From eeef3084661a6c34220d6e3636bcf30d5859e9c8 Mon Sep 17 00:00:00 2001 From: ened Date: Fri, 9 May 2025 18:02:04 +0900 Subject: [PATCH] Update 2025-05-09 2981 top30,price --- 000020/price/prices-20250501.csv | 8 + 000040/price/prices-20250501.csv | 8 + 000050/price/prices-20250501.csv | 8 + 000070/price/prices-20250501.csv | 8 + 000080/price/prices-20250501.csv | 8 + 000100/price/prices-20250501.csv | 8 + 000120/price/prices-20250501.csv | 8 + 000140/price/prices-20250501.csv | 8 + 000150/price/prices-20250501.csv | 8 + 000180/price/prices-20250501.csv | 8 + 000210/price/prices-20250501.csv | 8 + 000220/price/prices-20250501.csv | 8 + 000230/price/prices-20250501.csv | 8 + 000240/price/prices-20250501.csv | 8 + 000250/price/prices-20250501.csv | 8 + 000270/price/prices-20250501.csv | 8 + 000300/price/prices-20250501.csv | 8 + 000320/price/prices-20250501.csv | 8 + 000370/price/prices-20250501.csv | 8 + 000390/price/prices-20250501.csv | 8 + 000400/price/prices-20250501.csv | 8 + 000430/price/prices-20250501.csv | 8 + 000440/price/prices-20250501.csv | 8 + 000480/price/prices-20250501.csv | 8 + 000490/price/prices-20250501.csv | 8 + 000500/price/prices-20250501.csv | 8 + 000520/price/prices-20250501.csv | 8 + 000540/price/prices-20250501.csv | 8 + 000590/price/prices-20250501.csv | 8 + 000640/price/prices-20250501.csv | 8 + 000650/price/prices-20250501.csv | 8 + 000660/price/prices-20250501.csv | 8 + 000670/price/prices-20250501.csv | 8 + 000680/price/prices-20250501.csv | 8 + 000700/price/prices-20250501.csv | 8 + 000720/price/prices-20250501.csv | 8 + 000760/price/prices-20250501.csv | 8 + 000810/price/prices-20250501.csv | 8 + 000850/price/prices-20250501.csv | 8 + 000860/price/prices-20250501.csv | 8 + 000880/price/prices-20250501.csv | 8 + 000890/price/prices-20250501.csv | 8 + 000910/price/prices-20250501.csv | 8 + 000950/price/prices-20250501.csv | 8 + 000970/price/prices-20250501.csv | 8 + 000990/price/prices-20250501.csv | 8 + 001000/price/prices-20250501.csv | 8 + 001020/price/prices-20250501.csv | 8 + 001040/price/prices-20250501.csv | 8 + 001060/price/prices-20250501.csv | 8 + 001070/price/prices-20250501.csv | 8 + 001080/price/prices-20250501.csv | 8 + 001120/price/prices-20250501.csv | 8 + 001130/price/prices-20250501.csv | 8 + 001140/price/prices-20250501.csv | 8 + 001200/price/prices-20250501.csv | 8 + 001210/price/prices-20250501.csv | 8 + 001230/price/prices-20250501.csv | 8 + 001250/price/prices-20250501.csv | 8 + 001260/price/prices-20250501.csv | 8 + 001270/price/prices-20250501.csv | 8 + 001290/price/prices-20250501.csv | 8 + 001340/price/prices-20250501.csv | 8 + 001360/price/prices-20250501.csv | 8 + 001380/price/prices-20250501.csv | 8 + 001390/price/prices-20250501.csv | 8 + 001420/price/prices-20250501.csv | 8 + 001430/price/prices-20250501.csv | 8 + 001440/price/prices-20250501.csv | 8 + 001450/price/prices-20250501.csv | 8 + 001460/price/prices-20250501.csv | 8 + 001470/price/prices-20250501.csv | 8 + 001500/price/prices-20250501.csv | 8 + 001510/price/prices-20250501.csv | 8 + 001520/price/prices-20250501.csv | 8 + 001530/price/prices-20250501.csv | 8 + 001540/price/prices-20250501.csv | 8 + 001550/price/prices-20250501.csv | 8 + 001560/price/prices-20250501.csv | 8 + 001570/price/prices-20250501.csv | 8 + 001620/price/prices-20250501.csv | 8 + 001630/price/prices-20250501.csv | 8 + 001680/price/prices-20250501.csv | 8 + 001720/price/prices-20250501.csv | 8 + 001740/price/prices-20250501.csv | 8 + 001750/price/prices-20250501.csv | 8 + 001770/price/prices-20250501.csv | 8 + 001780/price/prices-20250501.csv | 8 + 001790/price/prices-20250501.csv | 8 + 001800/price/prices-20250501.csv | 8 + 001810/price/prices-20250501.csv | 8 + 001820/price/prices-20250501.csv | 8 + 001840/price/prices-20250501.csv | 8 + 001940/price/prices-20250501.csv | 8 + 002020/price/prices-20250501.csv | 8 + 002030/price/prices-20250501.csv | 8 + 002070/price/prices-20250501.csv | 8 + 002100/price/prices-20250501.csv | 8 + 002140/price/prices-20250501.csv | 8 + 002150/price/prices-20250501.csv | 8 + 002170/price/prices-20250501.csv | 8 + 002200/price/prices-20250501.csv | 8 + 002210/price/prices-20250501.csv | 8 + 002220/price/prices-20250501.csv | 8 + 002230/price/prices-20250501.csv | 8 + 002240/price/prices-20250501.csv | 8 + 002290/price/prices-20250501.csv | 8 + 002310/price/prices-20250501.csv | 8 + 002320/price/prices-20250501.csv | 8 + 002350/price/prices-20250501.csv | 8 + 002360/price/prices-20250501.csv | 8 + 002380/price/prices-20250501.csv | 8 + 002390/price/prices-20250501.csv | 8 + 002410/price/prices-20250501.csv | 8 + 002420/price/prices-20250501.csv | 8 + 002450/price/prices-20250501.csv | 8 + 002460/price/prices-20250501.csv | 8 + 002600/price/prices-20250501.csv | 8 + 002620/price/prices-20250501.csv | 8 + 002630/price/prices-20250501.csv | 8 + 002680/price/prices-20250501.csv | 8 + 002690/price/prices-20250501.csv | 8 + 002700/price/prices-20250501.csv | 8 + 002710/price/prices-20250501.csv | 8 + 002720/price/prices-20250501.csv | 8 + 002760/price/prices-20250501.csv | 8 + 002780/price/prices-20250501.csv | 8 + 002790/price/prices-20250501.csv | 8 + 002800/price/prices-20250501.csv | 8 + 002810/price/prices-20250501.csv | 8 + 002820/price/prices-20250501.csv | 8 + 002840/price/prices-20250501.csv | 8 + 002870/price/prices-20250501.csv | 8 + 002880/price/prices-20250501.csv | 8 + 002900/price/prices-20250501.csv | 8 + 002920/price/prices-20250501.csv | 8 + 002960/price/prices-20250501.csv | 8 + 002990/price/prices-20250501.csv | 8 + 003000/price/prices-20250501.csv | 8 + 003010/price/prices-20250501.csv | 8 + 003030/price/prices-20250501.csv | 8 + 003060/price/prices-20250501.csv | 8 + 003070/price/prices-20250501.csv | 8 + 003080/price/prices-20250501.csv | 8 + 003090/price/prices-20250501.csv | 8 + 003100/price/prices-20250501.csv | 8 + 003120/price/prices-20250501.csv | 8 + 003160/price/prices-20250501.csv | 8 + 003200/price/prices-20250501.csv | 8 + 003220/price/prices-20250501.csv | 8 + 003230/price/prices-20250501.csv | 8 + 003240/price/prices-20250501.csv | 8 + 003280/price/prices-20250501.csv | 8 + 003300/price/prices-20250501.csv | 8 + 003310/price/prices-20250501.csv | 8 + 003350/price/prices-20250501.csv | 8 + 003380/price/prices-20250501.csv | 8 + 003460/price/prices-20250501.csv | 8 + 003470/price/prices-20250501.csv | 8 + 003480/price/prices-20250501.csv | 8 + 003490/price/prices-20250501.csv | 8 + 003520/price/prices-20250501.csv | 8 + 003530/price/prices-20250501.csv | 8 + 003540/price/prices-20250501.csv | 8 + 003550/price/prices-20250501.csv | 8 + 003560/price/prices-20250501.csv | 8 + 003570/price/prices-20250501.csv | 8 + 003580/price/prices-20250501.csv | 8 + 003610/price/prices-20250501.csv | 8 + 003620/price/prices-20250501.csv | 8 + 003650/price/prices-20250501.csv | 8 + 003670/price/prices-20250501.csv | 8 + 003680/price/prices-20250501.csv | 8 + 003690/price/prices-20250501.csv | 8 + 003720/price/prices-20250501.csv | 8 + 003780/price/prices-20250501.csv | 8 + 003800/price/prices-20250501.csv | 8 + 003830/price/prices-20250501.csv | 8 + 003850/price/prices-20250501.csv | 8 + 003920/price/prices-20250501.csv | 8 + 003960/price/prices-20250501.csv | 8 + 004000/price/prices-20250501.csv | 8 + 004020/price/prices-20250501.csv | 8 + 004060/price/prices-20250501.csv | 8 + 004080/price/prices-20250501.csv | 8 + 004090/price/prices-20250501.csv | 8 + 004100/price/prices-20250501.csv | 8 + 004140/price/prices-20250501.csv | 8 + 004150/price/prices-20250501.csv | 8 + 004170/price/prices-20250501.csv | 8 + 004250/price/prices-20250501.csv | 8 + 004270/price/prices-20250501.csv | 8 + 004310/price/prices-20250501.csv | 8 + 004360/price/prices-20250501.csv | 8 + 004370/price/prices-20250501.csv | 8 + 004380/price/prices-20250501.csv | 8 + 004410/price/prices-20250501.csv | 8 + 004430/price/prices-20250501.csv | 8 + 004440/price/prices-20250501.csv | 8 + 004450/price/prices-20250501.csv | 8 + 004490/price/prices-20250501.csv | 8 + 004540/price/prices-20250501.csv | 8 + 004560/price/prices-20250501.csv | 8 + 004590/price/prices-20250501.csv | 8 + 004650/price/prices-20250501.csv | 8 + 004690/price/prices-20250501.csv | 8 + 004700/price/prices-20250501.csv | 8 + 004710/price/prices-20250501.csv | 8 + 004720/price/prices-20250501.csv | 8 + 004770/price/prices-20250501.csv | 8 + 004780/price/prices-20250501.csv | 8 + 004800/price/prices-20250501.csv | 8 + 004830/price/prices-20250501.csv | 8 + 004840/price/prices-20250501.csv | 8 + 004870/price/prices-20250501.csv | 8 + 004890/price/prices-20250501.csv | 8 + 004910/price/prices-20250501.csv | 8 + 004920/price/prices-20250501.csv | 8 + 004960/price/prices-20250501.csv | 8 + 004970/price/prices-20250501.csv | 8 + 004980/price/prices-20250501.csv | 8 + 004990/price/prices-20250501.csv | 8 + 005010/price/prices-20250501.csv | 8 + 005030/price/prices-20250501.csv | 8 + 005070/price/prices-20250501.csv | 8 + 005090/price/prices-20250501.csv | 8 + 005110/price/prices-20250501.csv | 8 + 005160/price/prices-20250501.csv | 8 + 005180/price/prices-20250501.csv | 8 + 005250/price/prices-20250501.csv | 8 + 005290/price/prices-20250501.csv | 8 + 005300/price/prices-20250501.csv | 8 + 005320/price/prices-20250501.csv | 8 + 005360/price/prices-20250501.csv | 8 + 005380/price/prices-20250501.csv | 8 + 005390/price/prices-20250501.csv | 8 + 005420/price/prices-20250501.csv | 8 + 005430/price/prices-20250501.csv | 8 + 005440/price/prices-20250501.csv | 8 + 005490/price/prices-20250501.csv | 8 + 005500/price/prices-20250501.csv | 8 + 005610/price/prices-20250501.csv | 8 + 005670/price/prices-20250501.csv | 8 + 005680/price/prices-20250501.csv | 8 + 005690/price/prices-20250501.csv | 8 + 005710/price/prices-20250501.csv | 8 + 005720/price/prices-20250501.csv | 8 + 005740/price/prices-20250501.csv | 8 + 005750/price/prices-20250501.csv | 8 + 005800/price/prices-20250501.csv | 8 + 005810/price/prices-20250501.csv | 8 + 005820/price/prices-20250501.csv | 8 + 005830/price/prices-20250501.csv | 8 + 005850/price/prices-20250501.csv | 8 + 005860/price/prices-20250501.csv | 8 + 005870/price/prices-20250501.csv | 8 + 005880/price/prices-20250501.csv | 8 + 005930/price/prices-20250501.csv | 8 + 005940/price/prices-20250501.csv | 8 + 005950/price/prices-20250501.csv | 8 + 005960/price/prices-20250501.csv | 8 + 005990/price/prices-20250501.csv | 8 + 006040/price/prices-20250501.csv | 8 + 006050/price/prices-20250501.csv | 8 + 006060/price/prices-20250501.csv | 8 + 006090/price/prices-20250501.csv | 8 + 006110/price/prices-20250501.csv | 8 + 006120/price/prices-20250501.csv | 8 + 006140/price/prices-20250501.csv | 8 + 006200/price/prices-20250501.csv | 8 + 006220/price/prices-20250501.csv | 8 + 006260/price/prices-20250501.csv | 8 + 006280/price/prices-20250501.csv | 8 + 006340/price/prices-20250501.csv | 8 + 006360/price/prices-20250501.csv | 8 + 006370/price/prices-20250501.csv | 8 + 006380/price/prices-20250501.csv | 8 + 006390/price/prices-20250501.csv | 8 + 006400/price/prices-20250501.csv | 8 + 006490/price/prices-20250501.csv | 8 + 006570/price/prices-20250501.csv | 8 + 006620/price/prices-20250501.csv | 8 + 006650/price/prices-20250501.csv | 8 + 006660/price/prices-20250501.csv | 8 + 006730/price/prices-20250501.csv | 8 + 006740/price/prices-20250501.csv | 8 + 006800/price/prices-20250501.csv | 8 + 006840/price/prices-20250501.csv | 8 + 006880/price/prices-20250501.csv | 8 + 006890/price/prices-20250501.csv | 8 + 006910/price/prices-20250501.csv | 8 + 006920/price/prices-20250501.csv | 8 + 006980/price/prices-20250501.csv | 8 + 007070/price/prices-20250501.csv | 8 + 007110/price/prices-20250501.csv | 8 + 007120/price/prices-20250501.csv | 8 + 007160/price/prices-20250501.csv | 8 + 007210/price/prices-20250501.csv | 8 + 007280/price/prices-20250501.csv | 8 + 007310/price/prices-20250501.csv | 8 + 007330/price/prices-20250501.csv | 8 + 007340/price/prices-20250501.csv | 8 + 007370/price/prices-20250501.csv | 8 + 007390/price/prices-20250501.csv | 8 + 007460/price/prices-20250501.csv | 8 + 007530/price/prices-20250501.csv | 8 + 007540/price/prices-20250501.csv | 8 + 007570/price/prices-20250501.csv | 8 + 007590/price/prices-20250501.csv | 8 + 007610/price/prices-20250501.csv | 8 + 007660/price/prices-20250501.csv | 8 + 007680/price/prices-20250501.csv | 8 + 007690/price/prices-20250501.csv | 8 + 007700/price/prices-20250501.csv | 8 + 007720/price/prices-20250501.csv | 8 + 007770/price/prices-20250501.csv | 8 + 007810/price/prices-20250501.csv | 8 + 007820/price/prices-20250501.csv | 8 + 007860/price/prices-20250501.csv | 8 + 007980/price/prices-20250501.csv | 8 + 008040/price/prices-20250501.csv | 8 + 008060/price/prices-20250501.csv | 8 + 008110/price/prices-20250501.csv | 8 + 008250/price/prices-20250501.csv | 8 + 008260/price/prices-20250501.csv | 8 + 008290/price/prices-20250501.csv | 8 + 008350/price/prices-20250501.csv | 8 + 008370/price/prices-20250501.csv | 8 + 008420/price/prices-20250501.csv | 8 + 008470/price/prices-20250501.csv | 8 + 008490/price/prices-20250501.csv | 8 + 008500/price/prices-20250501.csv | 8 + 008600/price/prices-20250501.csv | 8 + 008700/price/prices-20250501.csv | 8 + 008730/price/prices-20250501.csv | 8 + 008770/price/prices-20250501.csv | 8 + 008830/price/prices-20250501.csv | 8 + 008870/price/prices-20250501.csv | 8 + 008930/price/prices-20250501.csv | 8 + 008970/price/prices-20250501.csv | 8 + 009070/price/prices-20250501.csv | 8 + 009140/price/prices-20250501.csv | 8 + 009150/price/prices-20250501.csv | 8 + 009160/price/prices-20250501.csv | 8 + 009180/price/prices-20250501.csv | 8 + 009190/price/prices-20250501.csv | 8 + 009200/price/prices-20250501.csv | 8 + 009240/price/prices-20250501.csv | 8 + 009270/price/prices-20250501.csv | 8 + 009290/price/prices-20250501.csv | 8 + 009300/price/prices-20250501.csv | 8 + 009310/price/prices-20250501.csv | 8 + 009320/price/prices-20250501.csv | 8 + 009410/price/prices-20250501.csv | 8 + 009420/price/prices-20250501.csv | 8 + 009440/price/prices-20250501.csv | 8 + 009450/price/prices-20250501.csv | 8 + 009460/price/prices-20250501.csv | 8 + 009470/price/prices-20250501.csv | 8 + 009520/price/prices-20250501.csv | 8 + 009540/price/prices-20250501.csv | 8 + 009580/price/prices-20250501.csv | 8 + 009620/price/prices-20250501.csv | 8 + 009680/price/prices-20250501.csv | 8 + 009730/price/prices-20250501.csv | 8 + 009770/price/prices-20250501.csv | 8 + 009780/price/prices-20250501.csv | 8 + 009810/price/prices-20250501.csv | 8 + 009830/price/prices-20250501.csv | 8 + 009900/price/prices-20250501.csv | 8 + 009970/price/prices-20250501.csv | 8 + 010040/price/prices-20250501.csv | 8 + 010060/price/prices-20250501.csv | 8 + 010100/price/prices-20250501.csv | 8 + 010120/price/prices-20250501.csv | 8 + 010130/price/prices-20250501.csv | 8 + 010140/price/prices-20250501.csv | 8 + 010170/price/prices-20250501.csv | 8 + 010240/price/prices-20250501.csv | 8 + 010280/price/prices-20250501.csv | 8 + 010400/price/prices-20250501.csv | 8 + 010420/price/prices-20250501.csv | 8 + 010470/price/prices-20250501.csv | 8 + 010580/price/prices-20250501.csv | 8 + 010600/price/prices-20250501.csv | 8 + 010620/price/prices-20250501.csv | 8 + 010640/price/prices-20250501.csv | 8 + 010660/price/prices-20250501.csv | 8 + 010690/price/prices-20250501.csv | 8 + 010770/price/prices-20250501.csv | 8 + 010780/price/prices-20250501.csv | 8 + 010820/price/prices-20250501.csv | 8 + 010950/price/prices-20250501.csv | 8 + 010960/price/prices-20250501.csv | 8 + 011000/price/prices-20250501.csv | 8 + 011040/price/prices-20250501.csv | 8 + 011070/price/prices-20250501.csv | 8 + 011080/price/prices-20250501.csv | 8 + 011090/price/prices-20250501.csv | 8 + 011150/price/prices-20250501.csv | 8 + 011170/price/prices-20250501.csv | 8 + 011200/price/prices-20250501.csv | 8 + 011210/price/prices-20250501.csv | 8 + 011230/price/prices-20250501.csv | 8 + 011280/price/prices-20250501.csv | 8 + 011300/price/prices-20250501.csv | 8 + 011320/price/prices-20250501.csv | 8 + 011330/price/prices-20250501.csv | 8 + 011370/price/prices-20250501.csv | 8 + 011390/price/prices-20250501.csv | 8 + 011420/price/prices-20250501.csv | 8 + 011500/price/prices-20250501.csv | 8 + 011560/price/prices-20250501.csv | 8 + 011690/price/prices-20250501.csv | 8 + 011700/price/prices-20250501.csv | 8 + 011760/price/prices-20250501.csv | 8 + 011780/price/prices-20250501.csv | 8 + 011790/price/prices-20250501.csv | 8 + 011810/price/prices-20250501.csv | 8 + 011930/price/prices-20250501.csv | 8 + 012030/price/prices-20250501.csv | 8 + 012160/price/prices-20250501.csv | 8 + 012170/price/prices-20250501.csv | 8 + 012200/price/prices-20250501.csv | 8 + 012210/price/prices-20250501.csv | 8 + 012280/price/prices-20250501.csv | 8 + 012320/price/prices-20250501.csv | 8 + 012330/price/prices-20250501.csv | 8 + 012340/price/prices-20250501.csv | 8 + 012450/price/prices-20250501.csv | 8 + 012510/price/prices-20250501.csv | 8 + 012600/price/prices-20250501.csv | 8 + 012610/price/prices-20250501.csv | 8 + 012620/price/prices-20250501.csv | 8 + 012630/price/prices-20250501.csv | 8 + 012690/price/prices-20250501.csv | 8 + 012700/price/prices-20250501.csv | 8 + 012750/price/prices-20250501.csv | 8 + 012790/price/prices-20250501.csv | 8 + 012800/price/prices-20250501.csv | 8 + 012860/price/prices-20250501.csv | 8 + 013000/price/prices-20250501.csv | 8 + 013030/price/prices-20250501.csv | 8 + 013120/price/prices-20250501.csv | 8 + 013310/price/prices-20250501.csv | 8 + 013360/price/prices-20250501.csv | 8 + 013520/price/prices-20250501.csv | 8 + 013570/price/prices-20250501.csv | 8 + 013580/price/prices-20250501.csv | 8 + 013700/price/prices-20250501.csv | 8 + 013720/price/prices-20250501.csv | 8 + 013810/price/prices-20250501.csv | 8 + 013870/price/prices-20250501.csv | 8 + 013890/price/prices-20250501.csv | 8 + 013990/price/prices-20250501.csv | 8 + 014100/price/prices-20250501.csv | 8 + 014130/price/prices-20250501.csv | 8 + 014160/price/prices-20250501.csv | 8 + 014190/price/prices-20250501.csv | 8 + 014200/price/prices-20250501.csv | 8 + 014280/price/prices-20250501.csv | 8 + 014440/price/prices-20250501.csv | 8 + 014470/price/prices-20250501.csv | 8 + 014530/price/prices-20250501.csv | 8 + 014570/price/prices-20250501.csv | 8 + 014580/price/prices-20250501.csv | 8 + 014620/price/prices-20250501.csv | 8 + 014680/price/prices-20250501.csv | 8 + 014710/price/prices-20250501.csv | 8 + 014790/price/prices-20250501.csv | 8 + 014820/price/prices-20250501.csv | 8 + 014830/price/prices-20250501.csv | 8 + 014910/price/prices-20250501.csv | 8 + 014940/price/prices-20250501.csv | 8 + 014970/price/prices-20250501.csv | 8 + 014990/price/prices-20250501.csv | 8 + 015020/price/prices-20250501.csv | 8 + 015230/price/prices-20250501.csv | 8 + 015260/price/prices-20250501.csv | 8 + 015360/price/prices-20250501.csv | 8 + 015590/price/prices-20250501.csv | 8 + 015710/price/prices-20250501.csv | 8 + 015750/price/prices-20250501.csv | 8 + 015760/price/prices-20250501.csv | 8 + 015860/price/prices-20250501.csv | 8 + 015890/price/prices-20250501.csv | 8 + 016090/price/prices-20250501.csv | 8 + 016100/price/prices-20250501.csv | 8 + 016250/price/prices-20250501.csv | 8 + 016360/price/prices-20250501.csv | 8 + 016380/price/prices-20250501.csv | 8 + 016450/price/prices-20250501.csv | 8 + 016580/price/prices-20250501.csv | 8 + 016590/price/prices-20250501.csv | 8 + 016600/price/prices-20250501.csv | 8 + 016610/price/prices-20250501.csv | 8 + 016670/price/prices-20250501.csv | 8 + 016710/price/prices-20250501.csv | 8 + 016740/price/prices-20250501.csv | 8 + 016790/price/prices-20250501.csv | 8 + 016800/price/prices-20250501.csv | 8 + 016880/price/prices-20250501.csv | 8 + 016920/price/prices-20250501.csv | 8 + 017000/price/prices-20250501.csv | 8 + 017040/price/prices-20250501.csv | 8 + 017180/price/prices-20250501.csv | 8 + 017250/price/prices-20250501.csv | 8 + 017370/price/prices-20250501.csv | 8 + 017390/price/prices-20250501.csv | 8 + 017480/price/prices-20250501.csv | 8 + 017510/price/prices-20250501.csv | 8 + 017550/price/prices-20250501.csv | 8 + 017650/price/prices-20250501.csv | 8 + 017670/price/prices-20250501.csv | 8 + 017800/price/prices-20250501.csv | 8 + 017810/price/prices-20250501.csv | 8 + 017860/price/prices-20250501.csv | 8 + 017890/price/prices-20250501.csv | 8 + 017900/price/prices-20250501.csv | 8 + 017940/price/prices-20250501.csv | 8 + 017960/price/prices-20250501.csv | 8 + 018000/price/prices-20250501.csv | 8 + 018120/price/prices-20250501.csv | 8 + 018250/price/prices-20250501.csv | 8 + 018260/price/prices-20250501.csv | 8 + 018290/price/prices-20250501.csv | 8 + 018310/price/prices-20250501.csv | 8 + 018470/price/prices-20250501.csv | 8 + 018500/price/prices-20250501.csv | 8 + 018620/price/prices-20250501.csv | 8 + 018670/price/prices-20250501.csv | 8 + 018680/price/prices-20250501.csv | 8 + 018700/price/prices-20250501.csv | 8 + 018880/price/prices-20250501.csv | 8 + 019010/price/prices-20250501.csv | 8 + 019170/price/prices-20250501.csv | 8 + 019180/price/prices-20250501.csv | 8 + 019210/price/prices-20250501.csv | 8 + 019440/price/prices-20250501.csv | 8 + 019490/price/prices-20250501.csv | 8 + 019540/price/prices-20250501.csv | 8 + 019550/price/prices-20250501.csv | 8 + 019570/price/prices-20250501.csv | 8 + 019590/price/prices-20250501.csv | 8 + 019660/price/prices-20250501.csv | 8 + 019680/price/prices-20250501.csv | 8 + 019770/price/prices-20250501.csv | 8 + 019990/price/prices-20250501.csv | 8 + 020000/price/prices-20250501.csv | 8 + 020120/price/prices-20250501.csv | 8 + 020150/price/prices-20250501.csv | 8 + 020180/price/prices-20250501.csv | 8 + 020400/price/prices-20250501.csv | 8 + 020560/price/prices-20250501.csv | 8 + 020710/price/prices-20250501.csv | 8 + 020760/price/prices-20250501.csv | 8 + 021040/price/prices-20250501.csv | 8 + 021050/price/prices-20250501.csv | 8 + 021080/price/prices-20250501.csv | 8 + 021240/price/prices-20250501.csv | 8 + 021320/price/prices-20250501.csv | 8 + 021650/price/prices-20250501.csv | 8 + 021820/price/prices-20250501.csv | 8 + 021880/price/prices-20250501.csv | 8 + 022100/price/prices-20250501.csv | 8 + 022220/price/prices-20250501.csv | 8 + 023000/price/prices-20250501.csv | 8 + 023150/price/prices-20250501.csv | 8 + 023160/price/prices-20250501.csv | 8 + 023350/price/prices-20250501.csv | 8 + 023410/price/prices-20250501.csv | 8 + 023440/price/prices-20250501.csv | 8 + 023450/price/prices-20250501.csv | 8 + 023460/price/prices-20250501.csv | 8 + 023530/price/prices-20250501.csv | 8 + 023590/price/prices-20250501.csv | 8 + 023600/price/prices-20250501.csv | 8 + 023760/price/prices-20250501.csv | 8 + 023770/price/prices-20250501.csv | 8 + 023790/price/prices-20250501.csv | 8 + 023800/price/prices-20250501.csv | 8 + 023810/price/prices-20250501.csv | 8 + 023900/price/prices-20250501.csv | 8 + 023910/price/prices-20250501.csv | 8 + 023960/price/prices-20250501.csv | 8 + 024060/price/prices-20250501.csv | 8 + 024070/price/prices-20250501.csv | 8 + 024090/price/prices-20250501.csv | 8 + 024110/price/prices-20250501.csv | 8 + 024120/price/prices-20250501.csv | 8 + 024720/price/prices-20250501.csv | 8 + 024740/price/prices-20250501.csv | 8 + 024800/price/prices-20250501.csv | 8 + 024810/price/prices-20250501.csv | 8 + 024830/price/prices-20250501.csv | 8 + 024840/price/prices-20250501.csv | 8 + 024850/price/prices-20250501.csv | 8 + 024880/price/prices-20250501.csv | 8 + 024890/price/prices-20250501.csv | 8 + 024900/price/prices-20250501.csv | 8 + 024910/price/prices-20250501.csv | 8 + 024940/price/prices-20250501.csv | 8 + 024950/price/prices-20250501.csv | 8 + 025000/price/prices-20250501.csv | 8 + 025320/price/prices-20250501.csv | 8 + 025440/price/prices-20250501.csv | 8 + 025530/price/prices-20250501.csv | 8 + 025540/price/prices-20250501.csv | 8 + 025550/price/prices-20250501.csv | 8 + 025560/price/prices-20250501.csv | 8 + 025620/price/prices-20250501.csv | 8 + 025750/price/prices-20250501.csv | 8 + 025770/price/prices-20250501.csv | 8 + 025820/price/prices-20250501.csv | 8 + 025860/price/prices-20250501.csv | 8 + 025870/price/prices-20250501.csv | 8 + 025880/price/prices-20250501.csv | 8 + 025890/price/prices-20250501.csv | 8 + 025900/price/prices-20250501.csv | 8 + 025950/price/prices-20250501.csv | 8 + 025980/price/prices-20250501.csv | 8 + 026040/price/prices-20250501.csv | 8 + 026150/price/prices-20250501.csv | 8 + 026890/price/prices-20250501.csv | 8 + 026910/price/prices-20250501.csv | 8 + 026940/price/prices-20250501.csv | 8 + 026960/price/prices-20250501.csv | 8 + 027040/price/prices-20250501.csv | 8 + 027050/price/prices-20250501.csv | 8 + 027360/price/prices-20250501.csv | 8 + 027410/price/prices-20250501.csv | 8 + 027580/price/prices-20250501.csv | 8 + 027710/price/prices-20250501.csv | 8 + 027740/price/prices-20250501.csv | 8 + 027830/price/prices-20250501.csv | 8 + 027970/price/prices-20250501.csv | 8 + 028050/price/prices-20250501.csv | 8 + 028080/price/prices-20250501.csv | 8 + 028100/price/prices-20250501.csv | 8 + 028260/price/prices-20250501.csv | 8 + 028300/price/prices-20250501.csv | 8 + 028670/price/prices-20250501.csv | 8 + 029460/price/prices-20250501.csv | 8 + 029480/price/prices-20250501.csv | 8 + 029530/price/prices-20250501.csv | 8 + 029780/price/prices-20250501.csv | 8 + 029960/price/prices-20250501.csv | 8 + 030000/price/prices-20250501.csv | 8 + 030190/price/prices-20250501.csv | 8 + 030200/price/prices-20250501.csv | 8 + 030210/price/prices-20250501.csv | 8 + 030350/price/prices-20250501.csv | 8 + 030520/price/prices-20250501.csv | 8 + 030530/price/prices-20250501.csv | 8 + 030610/price/prices-20250501.csv | 8 + 030720/price/prices-20250501.csv | 8 + 030960/price/prices-20250501.csv | 8 + 031210/price/prices-20250501.csv | 8 + 031310/price/prices-20250501.csv | 8 + 031330/price/prices-20250501.csv | 8 + 031430/price/prices-20250501.csv | 8 + 031440/price/prices-20250501.csv | 8 + 031510/price/prices-20250501.csv | 8 + 031820/price/prices-20250501.csv | 8 + 031860/price/prices-20250501.csv | 8 + 031980/price/prices-20250501.csv | 8 + 032080/price/prices-20250501.csv | 8 + 032190/price/prices-20250501.csv | 8 + 032280/price/prices-20250501.csv | 8 + 032300/price/prices-20250501.csv | 8 + 032350/price/prices-20250501.csv | 8 + 032500/price/prices-20250501.csv | 8 + 032540/price/prices-20250501.csv | 8 + 032560/price/prices-20250501.csv | 8 + 032580/price/prices-20250501.csv | 8 + 032620/price/prices-20250501.csv | 8 + 032640/price/prices-20250501.csv | 8 + 032680/price/prices-20250501.csv | 8 + 032750/price/prices-20250501.csv | 8 + 032790/price/prices-20250501.csv | 8 + 032800/price/prices-20250501.csv | 8 + 032820/price/prices-20250501.csv | 8 + 032830/price/prices-20250501.csv | 8 + 032850/price/prices-20250501.csv | 8 + 032860/price/prices-20250501.csv | 8 + 032940/price/prices-20250501.csv | 8 + 032960/price/prices-20250501.csv | 8 + 032980/price/prices-20250501.csv | 8 + 033050/price/prices-20250501.csv | 8 + 033100/price/prices-20250501.csv | 8 + 033130/price/prices-20250501.csv | 8 + 033160/price/prices-20250501.csv | 8 + 033170/price/prices-20250501.csv | 8 + 033180/price/prices-20250501.csv | 8 + 033200/price/prices-20250501.csv | 8 + 033230/price/prices-20250501.csv | 8 + 033240/price/prices-20250501.csv | 8 + 033250/price/prices-20250501.csv | 8 + 033270/price/prices-20250501.csv | 8 + 033290/price/prices-20250501.csv | 8 + 033310/price/prices-20250501.csv | 8 + 033320/price/prices-20250501.csv | 8 + 033340/price/prices-20250501.csv | 8 + 033500/price/prices-20250501.csv | 8 + 033530/price/prices-20250501.csv | 8 + 033540/price/prices-20250501.csv | 8 + 033560/price/prices-20250501.csv | 8 + 033640/price/prices-20250501.csv | 8 + 033780/price/prices-20250501.csv | 8 + 033790/price/prices-20250501.csv | 8 + 033830/price/prices-20250501.csv | 8 + 033920/price/prices-20250501.csv | 8 + 034020/price/prices-20250501.csv | 8 + 034120/price/prices-20250501.csv | 8 + 034220/price/prices-20250501.csv | 8 + 034230/price/prices-20250501.csv | 8 + 034310/price/prices-20250501.csv | 8 + 034590/price/prices-20250501.csv | 8 + 034730/price/prices-20250501.csv | 8 + 034810/price/prices-20250501.csv | 8 + 034830/price/prices-20250501.csv | 8 + 034940/price/prices-20250501.csv | 8 + 034950/price/prices-20250501.csv | 8 + 035000/price/prices-20250501.csv | 8 + 035080/price/prices-20250501.csv | 8 + 035150/price/prices-20250501.csv | 8 + 035200/price/prices-20250501.csv | 8 + 035250/price/prices-20250501.csv | 8 + 035290/price/prices-20250501.csv | 8 + 035420/price/prices-20250501.csv | 8 + 035460/price/prices-20250501.csv | 8 + 035510/price/prices-20250501.csv | 8 + 035600/price/prices-20250501.csv | 8 + 035610/price/prices-20250501.csv | 8 + 035620/price/prices-20250501.csv | 8 + 035720/price/prices-20250501.csv | 8 + 035760/price/prices-20250501.csv | 8 + 035810/price/prices-20250501.csv | 8 + 035890/price/prices-20250501.csv | 8 + 035900/price/prices-20250501.csv | 8 + 036000/price/prices-20250501.csv | 8 + 036010/price/prices-20250501.csv | 8 + 036030/price/prices-20250501.csv | 8 + 036090/price/prices-20250501.csv | 8 + 036120/price/prices-20250501.csv | 8 + 036170/price/prices-20250501.csv | 8 + 036180/price/prices-20250501.csv | 8 + 036190/price/prices-20250501.csv | 8 + 036200/price/prices-20250501.csv | 8 + 036220/price/prices-20250501.csv | 8 + 036420/price/prices-20250501.csv | 8 + 036460/price/prices-20250501.csv | 8 + 036480/price/prices-20250501.csv | 8 + 036530/price/prices-20250501.csv | 8 + 036540/price/prices-20250501.csv | 8 + 036560/price/prices-20250501.csv | 8 + 036570/price/prices-20250501.csv | 8 + 036580/price/prices-20250501.csv | 8 + 036620/price/prices-20250501.csv | 8 + 036630/price/prices-20250501.csv | 8 + 036640/price/prices-20250501.csv | 8 + 036670/price/prices-20250501.csv | 8 + 036690/price/prices-20250501.csv | 8 + 036710/price/prices-20250501.csv | 8 + 036800/price/prices-20250501.csv | 8 + 036810/price/prices-20250501.csv | 8 + 036830/price/prices-20250501.csv | 8 + 036890/price/prices-20250501.csv | 8 + 036930/price/prices-20250501.csv | 8 + 037030/price/prices-20250501.csv | 8 + 037070/price/prices-20250501.csv | 8 + 037230/price/prices-20250501.csv | 8 + 037270/price/prices-20250501.csv | 8 + 037330/price/prices-20250501.csv | 8 + 037350/price/prices-20250501.csv | 8 + 037370/price/prices-20250501.csv | 8 + 037400/price/prices-20250501.csv | 8 + 037440/price/prices-20250501.csv | 8 + 037460/price/prices-20250501.csv | 8 + 037560/price/prices-20250501.csv | 8 + 037710/price/prices-20250501.csv | 8 + 037760/price/prices-20250501.csv | 8 + 037950/price/prices-20250501.csv | 8 + 038010/price/prices-20250501.csv | 8 + 038060/price/prices-20250501.csv | 8 + 038070/price/prices-20250501.csv | 8 + 038110/price/prices-20250501.csv | 8 + 038290/price/prices-20250501.csv | 8 + 038390/price/prices-20250501.csv | 8 + 038460/price/prices-20250501.csv | 8 + 038500/price/prices-20250501.csv | 8 + 038530/price/prices-20250501.csv | 8 + 038540/price/prices-20250501.csv | 8 + 038620/price/prices-20250501.csv | 8 + 038680/price/prices-20250501.csv | 8 + 038870/price/prices-20250501.csv | 8 + 038880/price/prices-20250501.csv | 8 + 038950/price/prices-20250501.csv | 8 + 039010/price/prices-20250501.csv | 8 + 039020/price/prices-20250501.csv | 8 + 039030/price/prices-20250501.csv | 8 + 039130/price/prices-20250501.csv | 8 + 039200/price/prices-20250501.csv | 8 + 039240/price/prices-20250501.csv | 8 + 039290/price/prices-20250501.csv | 8 + 039310/price/prices-20250501.csv | 8 + 039340/price/prices-20250501.csv | 8 + 039420/price/prices-20250501.csv | 8 + 039440/price/prices-20250501.csv | 8 + 039490/price/prices-20250501.csv | 8 + 039560/price/prices-20250501.csv | 8 + 039570/price/prices-20250501.csv | 8 + 039610/price/prices-20250501.csv | 8 + 039740/price/prices-20250501.csv | 8 + 039830/price/prices-20250501.csv | 8 + 039840/price/prices-20250501.csv | 8 + 039860/price/prices-20250501.csv | 8 + 039980/price/prices-20250501.csv | 8 + 040160/price/prices-20250501.csv | 8 + 040300/price/prices-20250501.csv | 8 + 040350/price/prices-20250501.csv | 8 + 040420/price/prices-20250501.csv | 8 + 040610/price/prices-20250501.csv | 8 + 040910/price/prices-20250501.csv | 8 + 041020/price/prices-20250501.csv | 8 + 041190/price/prices-20250501.csv | 8 + 041440/price/prices-20250501.csv | 8 + 041460/price/prices-20250501.csv | 8 + 041510/price/prices-20250501.csv | 8 + 041520/price/prices-20250501.csv | 8 + 041590/price/prices-20250501.csv | 8 + 041650/price/prices-20250501.csv | 8 + 041830/price/prices-20250501.csv | 8 + 041910/price/prices-20250501.csv | 8 + 041920/price/prices-20250501.csv | 8 + 041930/price/prices-20250501.csv | 8 + 041960/price/prices-20250501.csv | 8 + 042000/price/prices-20250501.csv | 8 + 042040/price/prices-20250501.csv | 8 + 042110/price/prices-20250501.csv | 8 + 042370/price/prices-20250501.csv | 8 + 042420/price/prices-20250501.csv | 8 + 042500/price/prices-20250501.csv | 8 + 042510/price/prices-20250501.csv | 8 + 042520/price/prices-20250501.csv | 8 + 042600/price/prices-20250501.csv | 8 + 042660/price/prices-20250501.csv | 8 + 042670/price/prices-20250501.csv | 8 + 042700/price/prices-20250501.csv | 8 + 042940/price/prices-20250501.csv | 8 + 043090/price/prices-20250501.csv | 8 + 043100/price/prices-20250501.csv | 8 + 043150/price/prices-20250501.csv | 8 + 043200/price/prices-20250501.csv | 8 + 043220/price/prices-20250501.csv | 8 + 043260/price/prices-20250501.csv | 8 + 043340/price/prices-20250501.csv | 8 + 043360/price/prices-20250501.csv | 8 + 043370/price/prices-20250501.csv | 8 + 043590/price/prices-20250501.csv | 8 + 043610/price/prices-20250501.csv | 8 + 043650/price/prices-20250501.csv | 8 + 043710/price/prices-20250501.csv | 8 + 043910/price/prices-20250501.csv | 8 + 044060/price/prices-20250501.csv | 8 + 044180/price/prices-20250501.csv | 8 + 044340/price/prices-20250501.csv | 8 + 044380/price/prices-20250501.csv | 8 + 044450/price/prices-20250501.csv | 8 + 044480/price/prices-20250501.csv | 8 + 044490/price/prices-20250501.csv | 8 + 044780/price/prices-20250501.csv | 8 + 044820/price/prices-20250501.csv | 8 + 044960/price/prices-20250501.csv | 8 + 044990/price/prices-20250501.csv | 8 + 045060/price/prices-20250501.csv | 8 + 045100/price/prices-20250501.csv | 8 + 045300/price/prices-20250501.csv | 8 + 045340/price/prices-20250501.csv | 8 + 045390/price/prices-20250501.csv | 8 + 045510/price/prices-20250501.csv | 8 + 045520/price/prices-20250501.csv | 8 + 045660/price/prices-20250501.csv | 8 + 045970/price/prices-20250501.csv | 8 + 046070/price/prices-20250501.csv | 8 + 046120/price/prices-20250501.csv | 8 + 046210/price/prices-20250501.csv | 8 + 046310/price/prices-20250501.csv | 8 + 046390/price/prices-20250501.csv | 8 + 046440/price/prices-20250501.csv | 8 + 046890/price/prices-20250501.csv | 8 + 046940/price/prices-20250501.csv | 8 + 046970/price/prices-20250501.csv | 8 + 047040/price/prices-20250501.csv | 8 + 047050/price/prices-20250501.csv | 8 + 047080/price/prices-20250501.csv | 8 + 047310/price/prices-20250501.csv | 8 + 047400/price/prices-20250501.csv | 8 + 047560/price/prices-20250501.csv | 8 + 047770/price/prices-20250501.csv | 8 + 047810/price/prices-20250501.csv | 8 + 047820/price/prices-20250501.csv | 8 + 047920/price/prices-20250501.csv | 8 + 048410/price/prices-20250501.csv | 8 + 048430/price/prices-20250501.csv | 8 + 048470/price/prices-20250501.csv | 8 + 048530/price/prices-20250501.csv | 8 + 048550/price/prices-20250501.csv | 8 + 048770/price/prices-20250501.csv | 8 + 048830/price/prices-20250501.csv | 8 + 048870/price/prices-20250501.csv | 8 + 048910/price/prices-20250501.csv | 8 + 049070/price/prices-20250501.csv | 8 + 049080/price/prices-20250501.csv | 8 + 049120/price/prices-20250501.csv | 8 + 049180/price/prices-20250501.csv | 8 + 049430/price/prices-20250501.csv | 8 + 049470/price/prices-20250501.csv | 8 + 049480/price/prices-20250501.csv | 8 + 049520/price/prices-20250501.csv | 8 + 049550/price/prices-20250501.csv | 8 + 049630/price/prices-20250501.csv | 8 + 049720/price/prices-20250501.csv | 8 + 049770/price/prices-20250501.csv | 8 + 049800/price/prices-20250501.csv | 8 + 049830/price/prices-20250501.csv | 8 + 049950/price/prices-20250501.csv | 8 + 049960/price/prices-20250501.csv | 8 + 050090/price/prices-20250501.csv | 8 + 050110/price/prices-20250501.csv | 8 + 050120/price/prices-20250501.csv | 8 + 050760/price/prices-20250501.csv | 8 + 050860/price/prices-20250501.csv | 8 + 050890/price/prices-20250501.csv | 8 + 050960/price/prices-20250501.csv | 8 + 051160/price/prices-20250501.csv | 8 + 051360/price/prices-20250501.csv | 8 + 051370/price/prices-20250501.csv | 8 + 051380/price/prices-20250501.csv | 8 + 051390/price/prices-20250501.csv | 8 + 051490/price/prices-20250501.csv | 8 + 051500/price/prices-20250501.csv | 8 + 051600/price/prices-20250501.csv | 8 + 051630/price/prices-20250501.csv | 8 + 051780/price/prices-20250501.csv | 8 + 051900/price/prices-20250501.csv | 8 + 051910/price/prices-20250501.csv | 8 + 051980/price/prices-20250501.csv | 8 + 052020/price/prices-20250501.csv | 8 + 052220/price/prices-20250501.csv | 8 + 052260/price/prices-20250501.csv | 8 + 052300/price/prices-20250501.csv | 8 + 052330/price/prices-20250501.csv | 8 + 052400/price/prices-20250501.csv | 8 + 052420/price/prices-20250501.csv | 8 + 052460/price/prices-20250501.csv | 8 + 052600/price/prices-20250501.csv | 8 + 052670/price/prices-20250501.csv | 8 + 052690/price/prices-20250501.csv | 8 + 052710/price/prices-20250501.csv | 8 + 052770/price/prices-20250501.csv | 8 + 052790/price/prices-20250501.csv | 8 + 052860/price/prices-20250501.csv | 8 + 052900/price/prices-20250501.csv | 8 + 052960/price/prices-20250501.csv | 8 + 053030/price/prices-20250501.csv | 8 + 053050/price/prices-20250501.csv | 8 + 053060/price/prices-20250501.csv | 8 + 053080/price/prices-20250501.csv | 8 + 053160/price/prices-20250501.csv | 8 + 053210/price/prices-20250501.csv | 8 + 053260/price/prices-20250501.csv | 8 + 053270/price/prices-20250501.csv | 8 + 053280/price/prices-20250501.csv | 8 + 053290/price/prices-20250501.csv | 8 + 053300/price/prices-20250501.csv | 8 + 053350/price/prices-20250501.csv | 8 + 053450/price/prices-20250501.csv | 8 + 053580/price/prices-20250501.csv | 8 + 053610/price/prices-20250501.csv | 8 + 053620/price/prices-20250501.csv | 8 + 053690/price/prices-20250501.csv | 8 + 053700/price/prices-20250501.csv | 8 + 053800/price/prices-20250501.csv | 8 + 053950/price/prices-20250501.csv | 8 + 053980/price/prices-20250501.csv | 8 + 054040/price/prices-20250501.csv | 8 + 054050/price/prices-20250501.csv | 8 + 054090/price/prices-20250501.csv | 8 + 054180/price/prices-20250501.csv | 8 + 054210/price/prices-20250501.csv | 8 + 054220/price/prices-20250501.csv | 8 + 054300/price/prices-20250501.csv | 8 + 054410/price/prices-20250501.csv | 8 + 054450/price/prices-20250501.csv | 8 + 054540/price/prices-20250501.csv | 8 + 054620/price/prices-20250501.csv | 8 + 054630/price/prices-20250501.csv | 8 + 054670/price/prices-20250501.csv | 8 + 054780/price/prices-20250501.csv | 8 + 054800/price/prices-20250501.csv | 8 + 054920/price/prices-20250501.csv | 8 + 054930/price/prices-20250501.csv | 8 + 054940/price/prices-20250501.csv | 8 + 054950/price/prices-20250501.csv | 8 + 055490/price/prices-20250501.csv | 8 + 055550/price/prices-20250501.csv | 8 + 056080/price/prices-20250501.csv | 8 + 056090/price/prices-20250501.csv | 8 + 056190/price/prices-20250501.csv | 8 + 056360/price/prices-20250501.csv | 8 + 056700/price/prices-20250501.csv | 8 + 056730/price/prices-20250501.csv | 8 + 057030/price/prices-20250501.csv | 8 + 057050/price/prices-20250501.csv | 8 + 057540/price/prices-20250501.csv | 8 + 057680/price/prices-20250501.csv | 8 + 057880/price/prices-20250501.csv | 8 + 058110/price/prices-20250501.csv | 8 + 058400/price/prices-20250501.csv | 8 + 058430/price/prices-20250501.csv | 8 + 058450/price/prices-20250501.csv | 8 + 058470/price/prices-20250501.csv | 8 + 058610/price/prices-20250501.csv | 8 + 058630/price/prices-20250501.csv | 8 + 058650/price/prices-20250501.csv | 8 + 058730/price/prices-20250501.csv | 8 + 058820/price/prices-20250501.csv | 8 + 058850/price/prices-20250501.csv | 8 + 058860/price/prices-20250501.csv | 8 + 058970/price/prices-20250501.csv | 8 + 059090/price/prices-20250501.csv | 8 + 059100/price/prices-20250501.csv | 8 + 059120/price/prices-20250501.csv | 8 + 059210/price/prices-20250501.csv | 8 + 059270/price/prices-20250501.csv | 8 + 060150/price/prices-20250501.csv | 8 + 060230/price/prices-20250501.csv | 8 + 060240/price/prices-20250501.csv | 8 + 060250/price/prices-20250501.csv | 8 + 060260/price/prices-20250501.csv | 8 + 060280/price/prices-20250501.csv | 8 + 060310/price/prices-20250501.csv | 8 + 060370/price/prices-20250501.csv | 8 + 060380/price/prices-20250501.csv | 8 + 060480/price/prices-20250501.csv | 8 + 060540/price/prices-20250501.csv | 8 + 060560/price/prices-20250501.csv | 8 + 060570/price/prices-20250501.csv | 8 + 060590/price/prices-20250501.csv | 8 + 060720/price/prices-20250501.csv | 8 + 060850/price/prices-20250501.csv | 8 + 060900/price/prices-20250501.csv | 8 + 060980/price/prices-20250501.csv | 8 + 061040/price/prices-20250501.csv | 8 + 061250/price/prices-20250501.csv | 8 + 061970/price/prices-20250501.csv | 8 + 062040/price/prices-20250501.csv | 8 + 062970/price/prices-20250501.csv | 8 + 063080/price/prices-20250501.csv | 8 + 063160/price/prices-20250501.csv | 8 + 063170/price/prices-20250501.csv | 8 + 063440/price/prices-20250501.csv | 8 + 063570/price/prices-20250501.csv | 8 + 063760/price/prices-20250501.csv | 8 + 064090/price/prices-20250501.csv | 8 + 064240/price/prices-20250501.csv | 8 + 064260/price/prices-20250501.csv | 8 + 064290/price/prices-20250501.csv | 8 + 064350/price/prices-20250501.csv | 8 + 064400/price/prices-20250501.csv | 8 + 064480/price/prices-20250501.csv | 8 + 064520/price/prices-20250501.csv | 8 + 064550/price/prices-20250501.csv | 8 + 064760/price/prices-20250501.csv | 8 + 064800/price/prices-20250501.csv | 8 + 064820/price/prices-20250501.csv | 8 + 064850/price/prices-20250501.csv | 8 + 064960/price/prices-20250501.csv | 8 + 065060/price/prices-20250501.csv | 8 + 065130/price/prices-20250501.csv | 8 + 065150/price/prices-20250501.csv | 8 + 065170/price/prices-20250501.csv | 8 + 065350/price/prices-20250501.csv | 8 + 065370/price/prices-20250501.csv | 8 + 065420/price/prices-20250501.csv | 8 + 065440/price/prices-20250501.csv | 8 + 065450/price/prices-20250501.csv | 8 + 065500/price/prices-20250501.csv | 8 + 065510/price/prices-20250501.csv | 8 + 065530/price/prices-20250501.csv | 8 + 065570/price/prices-20250501.csv | 8 + 065650/price/prices-20250501.csv | 8 + 065660/price/prices-20250501.csv | 8 + 065680/price/prices-20250501.csv | 8 + 065690/price/prices-20250501.csv | 8 + 065710/price/prices-20250501.csv | 8 + 065770/price/prices-20250501.csv | 8 + 065950/price/prices-20250501.csv | 8 + 066130/price/prices-20250501.csv | 8 + 066310/price/prices-20250501.csv | 8 + 066360/price/prices-20250501.csv | 8 + 066410/price/prices-20250501.csv | 8 + 066430/price/prices-20250501.csv | 8 + 066570/price/prices-20250501.csv | 8 + 066590/price/prices-20250501.csv | 8 + 066620/price/prices-20250501.csv | 8 + 066670/price/prices-20250501.csv | 8 + 066700/price/prices-20250501.csv | 8 + 066790/price/prices-20250501.csv | 8 + 066830/price/prices-20250501.csv | 8 + 066900/price/prices-20250501.csv | 8 + 066910/price/prices-20250501.csv | 8 + 066970/price/prices-20250501.csv | 8 + 066980/price/prices-20250501.csv | 8 + 067000/price/prices-20250501.csv | 8 + 067010/price/prices-20250501.csv | 8 + 067080/price/prices-20250501.csv | 8 + 067160/price/prices-20250501.csv | 8 + 067170/price/prices-20250501.csv | 8 + 067280/price/prices-20250501.csv | 8 + 067290/price/prices-20250501.csv | 8 + 067310/price/prices-20250501.csv | 8 + 067370/price/prices-20250501.csv | 8 + 067390/price/prices-20250501.csv | 8 + 067570/price/prices-20250501.csv | 8 + 067630/price/prices-20250501.csv | 8 + 067730/price/prices-20250501.csv | 8 + 067770/price/prices-20250501.csv | 8 + 067830/price/prices-20250501.csv | 8 + 067900/price/prices-20250501.csv | 8 + 067920/price/prices-20250501.csv | 8 + 067990/price/prices-20250501.csv | 8 + 068050/price/prices-20250501.csv | 8 + 068100/price/prices-20250501.csv | 8 + 068240/price/prices-20250501.csv | 8 + 068270/price/prices-20250501.csv | 8 + 068290/price/prices-20250501.csv | 8 + 068330/price/prices-20250501.csv | 8 + 068760/price/prices-20250501.csv | 8 + 068790/price/prices-20250501.csv | 8 + 068930/price/prices-20250501.csv | 8 + 068940/price/prices-20250501.csv | 8 + 069080/price/prices-20250501.csv | 8 + 069140/price/prices-20250501.csv | 8 + 069260/price/prices-20250501.csv | 8 + 069330/price/prices-20250501.csv | 8 + 069410/price/prices-20250501.csv | 8 + 069460/price/prices-20250501.csv | 8 + 069510/price/prices-20250501.csv | 8 + 069540/price/prices-20250501.csv | 8 + 069620/price/prices-20250501.csv | 8 + 069640/price/prices-20250501.csv | 8 + 069730/price/prices-20250501.csv | 8 + 069920/price/prices-20250501.csv | 8 + 069960/price/prices-20250501.csv | 8 + 070300/price/prices-20250501.csv | 8 + 070590/price/prices-20250501.csv | 8 + 070960/price/prices-20250501.csv | 8 + 071050/price/prices-20250501.csv | 8 + 071090/price/prices-20250501.csv | 8 + 071200/price/prices-20250501.csv | 8 + 071280/price/prices-20250501.csv | 8 + 071320/price/prices-20250501.csv | 8 + 071460/price/prices-20250501.csv | 8 + 071670/price/prices-20250501.csv | 8 + 071840/price/prices-20250501.csv | 8 + 071850/price/prices-20250501.csv | 8 + 071950/price/prices-20250501.csv | 8 + 071970/price/prices-20250501.csv | 8 + 072020/price/prices-20250501.csv | 8 + 072130/price/prices-20250501.csv | 8 + 072470/price/prices-20250501.csv | 8 + 072520/price/prices-20250501.csv | 8 + 072710/price/prices-20250501.csv | 8 + 072770/price/prices-20250501.csv | 8 + 072870/price/prices-20250501.csv | 8 + 072950/price/prices-20250501.csv | 8 + 072990/price/prices-20250501.csv | 8 + 073010/price/prices-20250501.csv | 8 + 073110/price/prices-20250501.csv | 8 + 073190/price/prices-20250501.csv | 8 + 073240/price/prices-20250501.csv | 8 + 073490/price/prices-20250501.csv | 8 + 073540/price/prices-20250501.csv | 8 + 073560/price/prices-20250501.csv | 8 + 073570/price/prices-20250501.csv | 8 + 073640/price/prices-20250501.csv | 8 + 074430/price/prices-20250501.csv | 8 + 074600/price/prices-20250501.csv | 8 + 074610/price/prices-20250501.csv | 8 + 075130/price/prices-20250501.csv | 8 + 075180/price/prices-20250501.csv | 8 + 075580/price/prices-20250501.csv | 8 + 075970/price/prices-20250501.csv | 8 + 076080/price/prices-20250501.csv | 8 + 076340/price/prices-20250501.csv | 8 + 076610/price/prices-20250501.csv | 8 + 077360/price/prices-20250501.csv | 8 + 077500/price/prices-20250501.csv | 8 + 077970/price/prices-20250501.csv | 8 + 078000/price/prices-20250501.csv | 8 + 078020/price/prices-20250501.csv | 8 + 078070/price/prices-20250501.csv | 8 + 078130/price/prices-20250501.csv | 8 + 078140/price/prices-20250501.csv | 8 + 078150/price/prices-20250501.csv | 8 + 078160/price/prices-20250501.csv | 8 + 078340/price/prices-20250501.csv | 8 + 078350/price/prices-20250501.csv | 8 + 078520/price/prices-20250501.csv | 8 + 078590/price/prices-20250501.csv | 8 + 078600/price/prices-20250501.csv | 8 + 078860/price/prices-20250501.csv | 8 + 078890/price/prices-20250501.csv | 8 + 078930/price/prices-20250501.csv | 8 + 079000/price/prices-20250501.csv | 8 + 079160/price/prices-20250501.csv | 8 + 079170/price/prices-20250501.csv | 8 + 079190/price/prices-20250501.csv | 8 + 079370/price/prices-20250501.csv | 8 + 079430/price/prices-20250501.csv | 8 + 079550/price/prices-20250501.csv | 8 + 079650/price/prices-20250501.csv | 8 + 079810/price/prices-20250501.csv | 8 + 079900/price/prices-20250501.csv | 8 + 079940/price/prices-20250501.csv | 8 + 079950/price/prices-20250501.csv | 8 + 079960/price/prices-20250501.csv | 8 + 079970/price/prices-20250501.csv | 8 + 079980/price/prices-20250501.csv | 8 + 080010/price/prices-20250501.csv | 8 + 080160/price/prices-20250501.csv | 8 + 080220/price/prices-20250501.csv | 8 + 080420/price/prices-20250501.csv | 8 + 080470/price/prices-20250501.csv | 8 + 080520/price/prices-20250501.csv | 8 + 080530/price/prices-20250501.csv | 8 + 080580/price/prices-20250501.csv | 8 + 080720/price/prices-20250501.csv | 8 + 081000/price/prices-20250501.csv | 8 + 081150/price/prices-20250501.csv | 8 + 081180/price/prices-20250501.csv | 8 + 081580/price/prices-20250501.csv | 8 + 081660/price/prices-20250501.csv | 8 + 082210/price/prices-20250501.csv | 8 + 082270/price/prices-20250501.csv | 8 + 082640/price/prices-20250501.csv | 8 + 082660/price/prices-20250501.csv | 8 + 082740/price/prices-20250501.csv | 8 + 082800/price/prices-20250501.csv | 8 + 082850/price/prices-20250501.csv | 8 + 082920/price/prices-20250501.csv | 8 + 083310/price/prices-20250501.csv | 8 + 083420/price/prices-20250501.csv | 8 + 083450/price/prices-20250501.csv | 8 + 083470/price/prices-20250501.csv | 8 + 083500/price/prices-20250501.csv | 8 + 083550/price/prices-20250501.csv | 8 + 083640/price/prices-20250501.csv | 8 + 083650/price/prices-20250501.csv | 8 + 083660/price/prices-20250501.csv | 8 + 083790/price/prices-20250501.csv | 8 + 083930/price/prices-20250501.csv | 8 + 084010/price/prices-20250501.csv | 8 + 084110/price/prices-20250501.csv | 8 + 084180/price/prices-20250501.csv | 8 + 084370/price/prices-20250501.csv | 8 + 084440/price/prices-20250501.csv | 8 + 084650/price/prices-20250501.csv | 8 + 084670/price/prices-20250501.csv | 8 + 084680/price/prices-20250501.csv | 8 + 084690/price/prices-20250501.csv | 8 + 084730/price/prices-20250501.csv | 8 + 084850/price/prices-20250501.csv | 8 + 084870/price/prices-20250501.csv | 8 + 084990/price/prices-20250501.csv | 8 + 085310/price/prices-20250501.csv | 8 + 085620/price/prices-20250501.csv | 8 + 085660/price/prices-20250501.csv | 8 + 085670/price/prices-20250501.csv | 8 + 085810/price/prices-20250501.csv | 8 + 085910/price/prices-20250501.csv | 8 + 086040/price/prices-20250501.csv | 8 + 086060/price/prices-20250501.csv | 8 + 086220/price/prices-20250501.csv | 8 + 086280/price/prices-20250501.csv | 8 + 086390/price/prices-20250501.csv | 8 + 086450/price/prices-20250501.csv | 8 + 086460/price/prices-20250501.csv | 8 + 086520/price/prices-20250501.csv | 8 + 086670/price/prices-20250501.csv | 8 + 086710/price/prices-20250501.csv | 8 + 086790/price/prices-20250501.csv | 8 + 086820/price/prices-20250501.csv | 8 + 086890/price/prices-20250501.csv | 8 + 086900/price/prices-20250501.csv | 8 + 086960/price/prices-20250501.csv | 8 + 086980/price/prices-20250501.csv | 8 + 087010/price/prices-20250501.csv | 8 + 087260/price/prices-20250501.csv | 8 + 087600/price/prices-20250501.csv | 8 + 088130/price/prices-20250501.csv | 8 + 088260/price/prices-20250501.csv | 8 + 088280/price/prices-20250501.csv | 8 + 088290/price/prices-20250501.csv | 8 + 088340/price/prices-20250501.csv | 8 + 088350/price/prices-20250501.csv | 8 + 088390/price/prices-20250501.csv | 8 + 088790/price/prices-20250501.csv | 8 + 088800/price/prices-20250501.csv | 8 + 088910/price/prices-20250501.csv | 8 + 088980/price/prices-20250501.csv | 8 + 089010/price/prices-20250501.csv | 8 + 089030/price/prices-20250501.csv | 8 + 089140/price/prices-20250501.csv | 8 + 089150/price/prices-20250501.csv | 8 + 089230/price/prices-20250501.csv | 8 + 089470/price/prices-20250501.csv | 8 + 089590/price/prices-20250501.csv | 8 + 089600/price/prices-20250501.csv | 8 + 089790/price/prices-20250501.csv | 8 + 089850/price/prices-20250501.csv | 8 + 089860/price/prices-20250501.csv | 8 + 089890/price/prices-20250501.csv | 8 + 089970/price/prices-20250501.csv | 8 + 089980/price/prices-20250501.csv | 8 + 090080/price/prices-20250501.csv | 8 + 090150/price/prices-20250501.csv | 8 + 090350/price/prices-20250501.csv | 8 + 090360/price/prices-20250501.csv | 8 + 090370/price/prices-20250501.csv | 8 + 090410/price/prices-20250501.csv | 8 + 090430/price/prices-20250501.csv | 8 + 090460/price/prices-20250501.csv | 8 + 090470/price/prices-20250501.csv | 8 + 090710/price/prices-20250501.csv | 8 + 090850/price/prices-20250501.csv | 8 + 091090/price/prices-20250501.csv | 8 + 091120/price/prices-20250501.csv | 8 + 091340/price/prices-20250501.csv | 8 + 091440/price/prices-20250501.csv | 8 + 091580/price/prices-20250501.csv | 8 + 091590/price/prices-20250501.csv | 8 + 091700/price/prices-20250501.csv | 8 + 091810/price/prices-20250501.csv | 8 + 091970/price/prices-20250501.csv | 8 + 092040/price/prices-20250501.csv | 8 + 092070/price/prices-20250501.csv | 8 + 092130/price/prices-20250501.csv | 8 + 092190/price/prices-20250501.csv | 8 + 092200/price/prices-20250501.csv | 8 + 092220/price/prices-20250501.csv | 8 + 092230/price/prices-20250501.csv | 8 + 092300/price/prices-20250501.csv | 8 + 092440/price/prices-20250501.csv | 8 + 092460/price/prices-20250501.csv | 8 + 092590/price/prices-20250501.csv | 8 + 092600/price/prices-20250501.csv | 8 + 092730/price/prices-20250501.csv | 8 + 092780/price/prices-20250501.csv | 8 + 092790/price/prices-20250501.csv | 8 + 092870/price/prices-20250501.csv | 8 + 093050/price/prices-20250501.csv | 8 + 093190/price/prices-20250501.csv | 8 + 093230/price/prices-20250501.csv | 8 + 093240/price/prices-20250501.csv | 8 + 093320/price/prices-20250501.csv | 8 + 093370/price/prices-20250501.csv | 8 + 093380/price/prices-20250501.csv | 8 + 093510/price/prices-20250501.csv | 8 + 093520/price/prices-20250501.csv | 8 + 093640/price/prices-20250501.csv | 8 + 093920/price/prices-20250501.csv | 8 + 094170/price/prices-20250501.csv | 8 + 094280/price/prices-20250501.csv | 8 + 094360/price/prices-20250501.csv | 8 + 094480/price/prices-20250501.csv | 8 + 094800/price/prices-20250501.csv | 8 + 094820/price/prices-20250501.csv | 8 + 094840/price/prices-20250501.csv | 8 + 094850/price/prices-20250501.csv | 8 + 094860/price/prices-20250501.csv | 8 + 094940/price/prices-20250501.csv | 8 + 094970/price/prices-20250501.csv | 8 + 095190/price/prices-20250501.csv | 8 + 095270/price/prices-20250501.csv | 8 + 095340/price/prices-20250501.csv | 8 + 095500/price/prices-20250501.csv | 8 + 095570/price/prices-20250501.csv | 8 + 095610/price/prices-20250501.csv | 8 + 095660/price/prices-20250501.csv | 8 + 095700/price/prices-20250501.csv | 8 + 095720/price/prices-20250501.csv | 8 + 095910/price/prices-20250501.csv | 8 + 096040/price/prices-20250501.csv | 8 + 096240/price/prices-20250501.csv | 8 + 096250/price/prices-20250501.csv | 8 + 096350/price/prices-20250501.csv | 8 + 096530/price/prices-20250501.csv | 8 + 096610/price/prices-20250501.csv | 8 + 096630/price/prices-20250501.csv | 8 + 096690/price/prices-20250501.csv | 8 + 096760/price/prices-20250501.csv | 8 + 096770/price/prices-20250501.csv | 8 + 096870/price/prices-20250501.csv | 8 + 097230/price/prices-20250501.csv | 8 + 097520/price/prices-20250501.csv | 8 + 097780/price/prices-20250501.csv | 8 + 097800/price/prices-20250501.csv | 8 + 097870/price/prices-20250501.csv | 8 + 097950/price/prices-20250501.csv | 8 + 098070/price/prices-20250501.csv | 8 + 098120/price/prices-20250501.csv | 8 + 098460/price/prices-20250501.csv | 8 + 098660/price/prices-20250501.csv | 8 + 099190/price/prices-20250501.csv | 8 + 099220/price/prices-20250501.csv | 8 + 099320/price/prices-20250501.csv | 8 + 099390/price/prices-20250501.csv | 8 + 099410/price/prices-20250501.csv | 8 + 099430/price/prices-20250501.csv | 8 + 099440/price/prices-20250501.csv | 8 + 099520/price/prices-20250501.csv | 8 + 099750/price/prices-20250501.csv | 8 + 100030/price/prices-20250501.csv | 8 + 100090/price/prices-20250501.csv | 8 + 100120/price/prices-20250501.csv | 8 + 100130/price/prices-20250501.csv | 8 + 100220/price/prices-20250501.csv | 8 + 100250/price/prices-20250501.csv | 8 + 100590/price/prices-20250501.csv | 8 + 100660/price/prices-20250501.csv | 8 + 100700/price/prices-20250501.csv | 8 + 100790/price/prices-20250501.csv | 8 + 100840/price/prices-20250501.csv | 8 + 101000/price/prices-20250501.csv | 8 + 101140/price/prices-20250501.csv | 8 + 101160/price/prices-20250501.csv | 8 + 101170/price/prices-20250501.csv | 8 + 101240/price/prices-20250501.csv | 8 + 101330/price/prices-20250501.csv | 8 + 101360/price/prices-20250501.csv | 8 + 101390/price/prices-20250501.csv | 8 + 101400/price/prices-20250501.csv | 8 + 101490/price/prices-20250501.csv | 8 + 101530/price/prices-20250501.csv | 8 + 101670/price/prices-20250501.csv | 8 + 101680/price/prices-20250501.csv | 8 + 101730/price/prices-20250501.csv | 8 + 101930/price/prices-20250501.csv | 8 + 101970/price/prices-20250501.csv | 8 + 102120/price/prices-20250501.csv | 8 + 102260/price/prices-20250501.csv | 8 + 102280/price/prices-20250501.csv | 8 + 102370/price/prices-20250501.csv | 8 + 102460/price/prices-20250501.csv | 8 + 102710/price/prices-20250501.csv | 8 + 102940/price/prices-20250501.csv | 8 + 102950/price/prices-20250501.csv | 8 + 103140/price/prices-20250501.csv | 8 + 103230/price/prices-20250501.csv | 8 + 103590/price/prices-20250501.csv | 8 + 103660/price/prices-20250501.csv | 8 + 103840/price/prices-20250501.csv | 8 + 104040/price/prices-20250501.csv | 8 + 104200/price/prices-20250501.csv | 8 + 104460/price/prices-20250501.csv | 8 + 104480/price/prices-20250501.csv | 8 + 104540/price/prices-20250501.csv | 8 + 104620/price/prices-20250501.csv | 8 + 104700/price/prices-20250501.csv | 8 + 104830/price/prices-20250501.csv | 8 + 105330/price/prices-20250501.csv | 8 + 105550/price/prices-20250501.csv | 8 + 105560/price/prices-20250501.csv | 8 + 105630/price/prices-20250501.csv | 8 + 105740/price/prices-20250501.csv | 8 + 105760/price/prices-20250501.csv | 8 + 105840/price/prices-20250501.csv | 8 + 106080/price/prices-20250501.csv | 8 + 106190/price/prices-20250501.csv | 8 + 106240/price/prices-20250501.csv | 8 + 106520/price/prices-20250501.csv | 8 + 107590/price/prices-20250501.csv | 8 + 107600/price/prices-20250501.csv | 8 + 107640/price/prices-20250501.csv | 8 + 108230/price/prices-20250501.csv | 8 + 108320/price/prices-20250501.csv | 8 + 108380/price/prices-20250501.csv | 8 + 108490/price/prices-20250501.csv | 8 + 108670/price/prices-20250501.csv | 8 + 108860/price/prices-20250501.csv | 8 + 109070/price/prices-20250501.csv | 8 + 109080/price/prices-20250501.csv | 8 + 109610/price/prices-20250501.csv | 8 + 109670/price/prices-20250501.csv | 8 + 109740/price/prices-20250501.csv | 8 + 109820/price/prices-20250501.csv | 8 + 109860/price/prices-20250501.csv | 8 + 109960/price/prices-20250501.csv | 8 + 110020/price/prices-20250501.csv | 8 + 110790/price/prices-20250501.csv | 8 + 110990/price/prices-20250501.csv | 8 + 111110/price/prices-20250501.csv | 8 + 111380/price/prices-20250501.csv | 8 + 111710/price/prices-20250501.csv | 8 + 111770/price/prices-20250501.csv | 8 + 111870/price/prices-20250501.csv | 8 + 112040/price/prices-20250501.csv | 8 + 112190/price/prices-20250501.csv | 8 + 112290/price/prices-20250501.csv | 8 + 112610/price/prices-20250501.csv | 8 + 113810/price/prices-20250501.csv | 8 + 114090/price/prices-20250501.csv | 8 + 114190/price/prices-20250501.csv | 8 + 114450/price/prices-20250501.csv | 8 + 114630/price/prices-20250501.csv | 8 + 114810/price/prices-20250501.csv | 8 + 114840/price/prices-20250501.csv | 8 + 114920/price/prices-20250501.csv | 8 + 115160/price/prices-20250501.csv | 8 + 115180/price/prices-20250501.csv | 8 + 115310/price/prices-20250501.csv | 8 + 115440/price/prices-20250501.csv | 8 + 115450/price/prices-20250501.csv | 8 + 115480/price/prices-20250501.csv | 8 + 115500/price/prices-20250501.csv | 8 + 115530/price/prices-20250501.csv | 8 + 115570/price/prices-20250501.csv | 8 + 115610/price/prices-20250501.csv | 8 + 116100/price/prices-20250501.csv | 8 + 117580/price/prices-20250501.csv | 8 + 117670/price/prices-20250501.csv | 8 + 117730/price/prices-20250501.csv | 8 + 118000/price/prices-20250501.csv | 8 + 118990/price/prices-20250501.csv | 8 + 119500/price/prices-20250501.csv | 8 + 119610/price/prices-20250501.csv | 8 + 119650/price/prices-20250501.csv | 8 + 119830/price/prices-20250501.csv | 8 + 119850/price/prices-20250501.csv | 8 + 120030/price/prices-20250501.csv | 8 + 120110/price/prices-20250501.csv | 8 + 120240/price/prices-20250501.csv | 8 + 121060/price/prices-20250501.csv | 8 + 121440/price/prices-20250501.csv | 8 + 121600/price/prices-20250501.csv | 8 + 121800/price/prices-20250501.csv | 8 + 121850/price/prices-20250501.csv | 8 + 121890/price/prices-20250501.csv | 8 + 122310/price/prices-20250501.csv | 8 + 122350/price/prices-20250501.csv | 8 + 122450/price/prices-20250501.csv | 8 + 122640/price/prices-20250501.csv | 8 + 122690/price/prices-20250501.csv | 8 + 122830/price/prices-20250501.csv | 8 + 122870/price/prices-20250501.csv | 8 + 122900/price/prices-20250501.csv | 8 + 122990/price/prices-20250501.csv | 8 + 123010/price/prices-20250501.csv | 8 + 123040/price/prices-20250501.csv | 8 + 123330/price/prices-20250501.csv | 8 + 123410/price/prices-20250501.csv | 8 + 123420/price/prices-20250501.csv | 8 + 123570/price/prices-20250501.csv | 8 + 123690/price/prices-20250501.csv | 8 + 123700/price/prices-20250501.csv | 8 + 123750/price/prices-20250501.csv | 8 + 123840/price/prices-20250501.csv | 8 + 123860/price/prices-20250501.csv | 8 + 123890/price/prices-20250501.csv | 8 + 124500/price/prices-20250501.csv | 8 + 124560/price/prices-20250501.csv | 8 + 125210/price/prices-20250501.csv | 8 + 126340/price/prices-20250501.csv | 8 + 126560/price/prices-20250501.csv | 8 + 126600/price/prices-20250501.csv | 8 + 126640/price/prices-20250501.csv | 8 + 126700/price/prices-20250501.csv | 8 + 126720/price/prices-20250501.csv | 8 + 126730/price/prices-20250501.csv | 8 + 126880/price/prices-20250501.csv | 8 + 127120/price/prices-20250501.csv | 8 + 127710/price/prices-20250501.csv | 8 + 127980/price/prices-20250501.csv | 8 + 128540/price/prices-20250501.csv | 8 + 128660/price/prices-20250501.csv | 8 + 128820/price/prices-20250501.csv | 8 + 128940/price/prices-20250501.csv | 8 + 129260/price/prices-20250501.csv | 8 + 129890/price/prices-20250501.csv | 8 + 129920/price/prices-20250501.csv | 8 + 130500/price/prices-20250501.csv | 8 + 130580/price/prices-20250501.csv | 8 + 130660/price/prices-20250501.csv | 8 + 130740/price/prices-20250501.csv | 8 + 131030/price/prices-20250501.csv | 8 + 131090/price/prices-20250501.csv | 8 + 131100/price/prices-20250501.csv | 8 + 131180/price/prices-20250501.csv | 8 + 131220/price/prices-20250501.csv | 8 + 131290/price/prices-20250501.csv | 8 + 131370/price/prices-20250501.csv | 8 + 131400/price/prices-20250501.csv | 8 + 131760/price/prices-20250501.csv | 8 + 131970/price/prices-20250501.csv | 8 + 133750/price/prices-20250501.csv | 8 + 133820/price/prices-20250501.csv | 8 + 134060/price/prices-20250501.csv | 8 + 134380/price/prices-20250501.csv | 8 + 134580/price/prices-20250501.csv | 8 + 134790/price/prices-20250501.csv | 8 + 136410/price/prices-20250501.csv | 8 + 136480/price/prices-20250501.csv | 8 + 136490/price/prices-20250501.csv | 8 + 136540/price/prices-20250501.csv | 8 + 136660/price/prices-20250501.csv | 8 + 137080/price/prices-20250501.csv | 8 + 137310/price/prices-20250501.csv | 8 + 137400/price/prices-20250501.csv | 8 + 137940/price/prices-20250501.csv | 8 + 137950/price/prices-20250501.csv | 8 + 138040/price/prices-20250501.csv | 8 + 138070/price/prices-20250501.csv | 8 + 138080/price/prices-20250501.csv | 8 + 138360/price/prices-20250501.csv | 8 + 138490/price/prices-20250501.csv | 8 + 138610/price/prices-20250501.csv | 8 + 138930/price/prices-20250501.csv | 8 + 139050/price/prices-20250501.csv | 8 + 139130/price/prices-20250501.csv | 8 + 139480/price/prices-20250501.csv | 8 + 139670/price/prices-20250501.csv | 8 + 139990/price/prices-20250501.csv | 8 + 140070/price/prices-20250501.csv | 8 + 140410/price/prices-20250501.csv | 8 + 140430/price/prices-20250501.csv | 8 + 140520/price/prices-20250501.csv | 8 + 140610/price/prices-20250501.csv | 8 + 140660/price/prices-20250501.csv | 8 + 140670/price/prices-20250501.csv | 8 + 140860/price/prices-20250501.csv | 8 + 140910/price/prices-20250501.csv | 8 + 141000/price/prices-20250501.csv | 8 + 141080/price/prices-20250501.csv | 8 + 142210/price/prices-20250501.csv | 8 + 142280/price/prices-20250501.csv | 8 + 142760/price/prices-20250501.csv | 8 + 143160/price/prices-20250501.csv | 8 + 143210/price/prices-20250501.csv | 8 + 143240/price/prices-20250501.csv | 8 + 143540/price/prices-20250501.csv | 8 + 144510/price/prices-20250501.csv | 8 + 144960/price/prices-20250501.csv | 8 + 145020/price/prices-20250501.csv | 8 + 145170/price/prices-20250501.csv | 8 + 145210/price/prices-20250501.csv | 8 + 145270/price/prices-20250501.csv | 8 + 145720/price/prices-20250501.csv | 8 + 145990/price/prices-20250501.csv | 8 + 146060/price/prices-20250501.csv | 8 + 146320/price/prices-20250501.csv | 8 + 147760/price/prices-20250501.csv | 8 + 147830/price/prices-20250501.csv | 8 + 148150/price/prices-20250501.csv | 8 + 148250/price/prices-20250501.csv | 8 + 148780/price/prices-20250501.csv | 8 + 148930/price/prices-20250501.csv | 8 + 149010/price/prices-20250501.csv | 8 + 149300/price/prices-20250501.csv | 8 + 149950/price/prices-20250501.csv | 8 + 149980/price/prices-20250501.csv | 8 + 150840/price/prices-20250501.csv | 8 + 150900/price/prices-20250501.csv | 8 + 151860/price/prices-20250501.csv | 8 + 151910/price/prices-20250501.csv | 8 + 152550/price/prices-20250501.csv | 8 + 153460/price/prices-20250501.csv | 8 + 153490/price/prices-20250501.csv | 8 + 153710/price/prices-20250501.csv | 8 + 154030/price/prices-20250501.csv | 8 + 154040/price/prices-20250501.csv | 8 + 155650/price/prices-20250501.csv | 8 + 155660/price/prices-20250501.csv | 8 + 156100/price/prices-20250501.csv | 8 + 158430/price/prices-20250501.csv | 8 + 159010/price/prices-20250501.csv | 8 + 159580/price/prices-20250501.csv | 8 + 159910/price/prices-20250501.csv | 8 + 160190/price/prices-20250501.csv | 8 + 160550/price/prices-20250501.csv | 8 + 160980/price/prices-20250501.csv | 8 + 161000/price/prices-20250501.csv | 8 + 161390/price/prices-20250501.csv | 8 + 161580/price/prices-20250501.csv | 8 + 161890/price/prices-20250501.csv | 8 + 162120/price/prices-20250501.csv | 8 + 162300/price/prices-20250501.csv | 8 + 163280/price/prices-20250501.csv | 8 + 163560/price/prices-20250501.csv | 8 + 163730/price/prices-20250501.csv | 8 + 166090/price/prices-20250501.csv | 8 + 166480/price/prices-20250501.csv | 8 + 168330/price/prices-20250501.csv | 8 + 168360/price/prices-20250501.csv | 8 + 169330/price/prices-20250501.csv | 8 + 169670/price/prices-20250501.csv | 8 + 170030/price/prices-20250501.csv | 8 + 170790/price/prices-20250501.csv | 8 + 170900/price/prices-20250501.csv | 8 + 170920/price/prices-20250501.csv | 8 + 171010/price/prices-20250501.csv | 8 + 171090/price/prices-20250501.csv | 8 + 171120/price/prices-20250501.csv | 8 + 172670/price/prices-20250501.csv | 8 + 173130/price/prices-20250501.csv | 8 + 173940/price/prices-20250501.csv | 8 + 174880/price/prices-20250501.csv | 8 + 174900/price/prices-20250501.csv | 8 + 175140/price/prices-20250501.csv | 8 + 175250/price/prices-20250501.csv | 8 + 175330/price/prices-20250501.csv | 8 + 176590/price/prices-20250501.csv | 8 + 176750/price/prices-20250501.csv | 8 + 177350/price/prices-20250501.csv | 8 + 177830/price/prices-20250501.csv | 8 + 177900/price/prices-20250501.csv | 8 + 178320/price/prices-20250501.csv | 8 + 178600/price/prices-20250501.csv | 8 + 178780/price/prices-20250501.csv | 8 + 178920/price/prices-20250501.csv | 8 + 179290/price/prices-20250501.csv | 8 + 179530/price/prices-20250501.csv | 8 + 179720/price/prices-20250501.csv | 8 + 179900/price/prices-20250501.csv | 8 + 180060/price/prices-20250501.csv | 8 + 180400/price/prices-20250501.csv | 8 + 180640/price/prices-20250501.csv | 8 + 181710/price/prices-20250501.csv | 8 + 182360/price/prices-20250501.csv | 8 + 182400/price/prices-20250501.csv | 8 + 183190/price/prices-20250501.csv | 8 + 183300/price/prices-20250501.csv | 8 + 183490/price/prices-20250501.csv | 8 + 184230/price/prices-20250501.csv | 8 + 185190/price/prices-20250501.csv | 8 + 185490/price/prices-20250501.csv | 8 + 185750/price/prices-20250501.csv | 8 + 186230/price/prices-20250501.csv | 8 + 187220/price/prices-20250501.csv | 8 + 187270/price/prices-20250501.csv | 8 + 187420/price/prices-20250501.csv | 8 + 187660/price/prices-20250501.csv | 8 + 187790/price/prices-20250501.csv | 8 + 187870/price/prices-20250501.csv | 8 + 188260/price/prices-20250501.csv | 8 + 189300/price/prices-20250501.csv | 8 + 189330/price/prices-20250501.csv | 8 + 189350/price/prices-20250501.csv | 8 + 189690/price/prices-20250501.csv | 8 + 189860/price/prices-20250501.csv | 8 + 189980/price/prices-20250501.csv | 8 + 190510/price/prices-20250501.csv | 8 + 190650/price/prices-20250501.csv | 8 + 191410/price/prices-20250501.csv | 8 + 191420/price/prices-20250501.csv | 8 + 191600/price/prices-20250501.csv | 8 + 192080/price/prices-20250501.csv | 8 + 192250/price/prices-20250501.csv | 8 + 192390/price/prices-20250501.csv | 8 + 192400/price/prices-20250501.csv | 8 + 192410/price/prices-20250501.csv | 8 + 192440/price/prices-20250501.csv | 8 + 192650/price/prices-20250501.csv | 8 + 192820/price/prices-20250501.csv | 8 + 193250/price/prices-20250501.csv | 8 + 194370/price/prices-20250501.csv | 8 + 194480/price/prices-20250501.csv | 8 + 194700/price/prices-20250501.csv | 8 + 195500/price/prices-20250501.csv | 8 + 195870/price/prices-20250501.csv | 8 + 195940/price/prices-20250501.csv | 8 + 195990/price/prices-20250501.csv | 8 + 196170/price/prices-20250501.csv | 8 + 196300/price/prices-20250501.csv | 8 + 196450/price/prices-20250501.csv | 8 + 196490/price/prices-20250501.csv | 8 + 196700/price/prices-20250501.csv | 8 + 197140/price/prices-20250501.csv | 8 + 198080/price/prices-20250501.csv | 8 + 198440/price/prices-20250501.csv | 8 + 198940/price/prices-20250501.csv | 8 + 199150/price/prices-20250501.csv | 8 + 199290/price/prices-20250501.csv | 8 + 199430/price/prices-20250501.csv | 8 + 199480/price/prices-20250501.csv | 8 + 199550/price/prices-20250501.csv | 8 + 199730/price/prices-20250501.csv | 8 + 199800/price/prices-20250501.csv | 8 + 199820/price/prices-20250501.csv | 8 + 200130/price/prices-20250501.csv | 8 + 200230/price/prices-20250501.csv | 8 + 200350/price/prices-20250501.csv | 8 + 200470/price/prices-20250501.csv | 8 + 200580/price/prices-20250501.csv | 8 + 200670/price/prices-20250501.csv | 8 + 200710/price/prices-20250501.csv | 8 + 200780/price/prices-20250501.csv | 8 + 200880/price/prices-20250501.csv | 8 + 201490/price/prices-20250501.csv | 8 + 202960/price/prices-20250501.csv | 8 + 203400/price/prices-20250501.csv | 8 + 203450/price/prices-20250501.csv | 8 + 203650/price/prices-20250501.csv | 8 + 203690/price/prices-20250501.csv | 8 + 204020/price/prices-20250501.csv | 8 + 204210/price/prices-20250501.csv | 8 + 204270/price/prices-20250501.csv | 8 + 204320/price/prices-20250501.csv | 8 + 204610/price/prices-20250501.csv | 8 + 204620/price/prices-20250501.csv | 8 + 204630/price/prices-20250501.csv | 8 + 204840/price/prices-20250501.csv | 8 + 205100/price/prices-20250501.csv | 8 + 205470/price/prices-20250501.csv | 8 + 205500/price/prices-20250501.csv | 8 + 206400/price/prices-20250501.csv | 8 + 206560/price/prices-20250501.csv | 8 + 206640/price/prices-20250501.csv | 8 + 206650/price/prices-20250501.csv | 8 + 206950/price/prices-20250501.csv | 8 + 207490/price/prices-20250501.csv | 8 + 207760/price/prices-20250501.csv | 8 + 207940/price/prices-20250501.csv | 8 + 208140/price/prices-20250501.csv | 8 + 208340/price/prices-20250501.csv | 8 + 208350/price/prices-20250501.csv | 8 + 208370/price/prices-20250501.csv | 8 + 208640/price/prices-20250501.csv | 8 + 208710/price/prices-20250501.csv | 8 + 208850/price/prices-20250501.csv | 8 + 208860/price/prices-20250501.csv | 8 + 208890/price/prices-20250501.csv | 8 + 209640/price/prices-20250501.csv | 8 + 210120/price/prices-20250501.csv | 8 + 210540/price/prices-20250501.csv | 8 + 210980/price/prices-20250501.csv | 8 + 211050/price/prices-20250501.csv | 8 + 211270/price/prices-20250501.csv | 8 + 212310/price/prices-20250501.csv | 8 + 212560/price/prices-20250501.csv | 8 + 212710/price/prices-20250501.csv | 8 + 213420/price/prices-20250501.csv | 8 + 213500/price/prices-20250501.csv | 8 + 214150/price/prices-20250501.csv | 8 + 214180/price/prices-20250501.csv | 8 + 214260/price/prices-20250501.csv | 8 + 214270/price/prices-20250501.csv | 8 + 214320/price/prices-20250501.csv | 8 + 214330/price/prices-20250501.csv | 8 + 214370/price/prices-20250501.csv | 8 + 214390/price/prices-20250501.csv | 8 + 214420/price/prices-20250501.csv | 8 + 214430/price/prices-20250501.csv | 8 + 214450/price/prices-20250501.csv | 8 + 214610/price/prices-20250501.csv | 8 + 214680/price/prices-20250501.csv | 8 + 215000/price/prices-20250501.csv | 8 + 215090/price/prices-20250501.csv | 8 + 215100/price/prices-20250501.csv | 8 + 215200/price/prices-20250501.csv | 8 + 215360/price/prices-20250501.csv | 8 + 215380/price/prices-20250501.csv | 8 + 215480/price/prices-20250501.csv | 8 + 215570/price/prices-20250501.csv | 8 + 215600/price/prices-20250501.csv | 8 + 215790/price/prices-20250501.csv | 8 + 216050/price/prices-20250501.csv | 8 + 216080/price/prices-20250501.csv | 8 + 216400/price/prices-20250501.csv | 8 + 217190/price/prices-20250501.csv | 8 + 217270/price/prices-20250501.csv | 8 + 217320/price/prices-20250501.csv | 8 + 217330/price/prices-20250501.csv | 8 + 217480/price/prices-20250501.csv | 8 + 217500/price/prices-20250501.csv | 8 + 217620/price/prices-20250501.csv | 8 + 217730/price/prices-20250501.csv | 8 + 217820/price/prices-20250501.csv | 8 + 217880/price/prices-20250501.csv | 8 + 217910/price/prices-20250501.csv | 8 + 217950/price/prices-20250501.csv | 8 + 218150/price/prices-20250501.csv | 8 + 218410/price/prices-20250501.csv | 8 + 219130/price/prices-20250501.csv | 8 + 219420/price/prices-20250501.csv | 8 + 219550/price/prices-20250501.csv | 8 + 219750/price/prices-20250501.csv | 8 + 220100/price/prices-20250501.csv | 8 + 220180/price/prices-20250501.csv | 8 + 220260/price/prices-20250501.csv | 8 + 221800/price/prices-20250501.csv | 8 + 221840/price/prices-20250501.csv | 8 + 221980/price/prices-20250501.csv | 8 + 222040/price/prices-20250501.csv | 8 + 222080/price/prices-20250501.csv | 8 + 222110/price/prices-20250501.csv | 8 + 222160/price/prices-20250501.csv | 8 + 222420/price/prices-20250501.csv | 8 + 222670/price/prices-20250501.csv | 8 + 222800/price/prices-20250501.csv | 8 + 222810/price/prices-20250501.csv | 8 + 222980/price/prices-20250501.csv | 8 + 223220/price/prices-20250501.csv | 8 + 223250/price/prices-20250501.csv | 8 + 223310/price/prices-20250501.csv | 8 + 224060/price/prices-20250501.csv | 8 + 224110/price/prices-20250501.csv | 8 + 224760/price/prices-20250501.csv | 8 + 224810/price/prices-20250501.csv | 8 + 225190/price/prices-20250501.csv | 8 + 225220/price/prices-20250501.csv | 8 + 225430/price/prices-20250501.csv | 8 + 225530/price/prices-20250501.csv | 8 + 225570/price/prices-20250501.csv | 8 + 225590/price/prices-20250501.csv | 8 + 226320/price/prices-20250501.csv | 8 + 226330/price/prices-20250501.csv | 8 + 226340/price/prices-20250501.csv | 8 + 226360/price/prices-20250501.csv | 8 + 226400/price/prices-20250501.csv | 8 + 226440/price/prices-20250501.csv | 8 + 226590/price/prices-20250501.csv | 8 + 226950/price/prices-20250501.csv | 8 + 227100/price/prices-20250501.csv | 8 + 227420/price/prices-20250501.csv | 8 + 227610/price/prices-20250501.csv | 8 + 227840/price/prices-20250501.csv | 8 + 227950/price/prices-20250501.csv | 8 + 228340/price/prices-20250501.csv | 8 + 228670/price/prices-20250501.csv | 8 + 228760/price/prices-20250501.csv | 8 + 228850/price/prices-20250501.csv | 8 + 229000/price/prices-20250501.csv | 8 + 229500/price/prices-20250501.csv | 8 + 229640/price/prices-20250501.csv | 8 + 230240/price/prices-20250501.csv | 8 + 230360/price/prices-20250501.csv | 8 + 230980/price/prices-20250501.csv | 8 + 232140/price/prices-20250501.csv | 8 + 232530/price/prices-20250501.csv | 8 + 232680/price/prices-20250501.csv | 8 + 232830/price/prices-20250501.csv | 8 + 233250/price/prices-20250501.csv | 8 + 233990/price/prices-20250501.csv | 8 + 234070/price/prices-20250501.csv | 8 + 234080/price/prices-20250501.csv | 8 + 234100/price/prices-20250501.csv | 8 + 234300/price/prices-20250501.csv | 8 + 234340/price/prices-20250501.csv | 8 + 234690/price/prices-20250501.csv | 8 + 234920/price/prices-20250501.csv | 8 + 235980/price/prices-20250501.csv | 8 + 236030/price/prices-20250501.csv | 8 + 236200/price/prices-20250501.csv | 8 + 236340/price/prices-20250501.csv | 8 + 236810/price/prices-20250501.csv | 8 + 237690/price/prices-20250501.csv | 8 + 237750/price/prices-20250501.csv | 8 + 237820/price/prices-20250501.csv | 8 + 237880/price/prices-20250501.csv | 8 + 238090/price/prices-20250501.csv | 8 + 238120/price/prices-20250501.csv | 8 + 238170/price/prices-20250501.csv | 8 + 238200/price/prices-20250501.csv | 8 + 238490/price/prices-20250501.csv | 8 + 238500/price/prices-20250501.csv | 8 + 239340/price/prices-20250501.csv | 8 + 239610/price/prices-20250501.csv | 8 + 239890/price/prices-20250501.csv | 8 + 240550/price/prices-20250501.csv | 8 + 240600/price/prices-20250501.csv | 8 + 240810/price/prices-20250501.csv | 8 + 241520/price/prices-20250501.csv | 8 + 241560/price/prices-20250501.csv | 8 + 241590/price/prices-20250501.csv | 8 + 241690/price/prices-20250501.csv | 8 + 241710/price/prices-20250501.csv | 8 + 241770/price/prices-20250501.csv | 8 + 241790/price/prices-20250501.csv | 8 + 241820/price/prices-20250501.csv | 8 + 241840/price/prices-20250501.csv | 8 + 242040/price/prices-20250501.csv | 8 + 243070/price/prices-20250501.csv | 8 + 243840/price/prices-20250501.csv | 8 + 243870/price/prices-20250501.csv | 8 + 244460/price/prices-20250501.csv | 8 + 244880/price/prices-20250501.csv | 8 + 244920/price/prices-20250501.csv | 8 + 245450/price/prices-20250501.csv | 8 + 245620/price/prices-20250501.csv | 8 + 246250/price/prices-20250501.csv | 8 + 246690/price/prices-20250501.csv | 8 + 246710/price/prices-20250501.csv | 8 + 246720/price/prices-20250501.csv | 8 + 246960/price/prices-20250501.csv | 8 + 247540/price/prices-20250501.csv | 8 + 247660/price/prices-20250501.csv | 8 + 248070/price/prices-20250501.csv | 8 + 248170/price/prices-20250501.csv | 8 + 249420/price/prices-20250501.csv | 8 + 250000/price/prices-20250501.csv | 8 + 250030/price/prices-20250501.csv | 8 + 250060/price/prices-20250501.csv | 8 + 250930/price/prices-20250501.csv | 8 + 251120/price/prices-20250501.csv | 8 + 251270/price/prices-20250501.csv | 8 + 251280/price/prices-20250501.csv | 8 + 251370/price/prices-20250501.csv | 8 + 251630/price/prices-20250501.csv | 8 + 251970/price/prices-20250501.csv | 8 + 252500/price/prices-20250501.csv | 8 + 252990/price/prices-20250501.csv | 8 + 253450/price/prices-20250501.csv | 8 + 253590/price/prices-20250501.csv | 8 + 253610/price/prices-20250501.csv | 8 + 253840/price/prices-20250501.csv | 8 + 254120/price/prices-20250501.csv | 8 + 254160/price/prices-20250501.csv | 8 + 254490/price/prices-20250501.csv | 8 + 255220/price/prices-20250501.csv | 8 + 255440/price/prices-20250501.csv | 8 + 256150/price/prices-20250501.csv | 8 + 256630/price/prices-20250501.csv | 8 + 256840/price/prices-20250501.csv | 8 + 256940/price/prices-20250501.csv | 8 + 257370/price/prices-20250501.csv | 8 + 257720/price/prices-20250501.csv | 8 + 257990/price/prices-20250501.csv | 8 + 258050/price/prices-20250501.csv | 8 + 258610/price/prices-20250501.csv | 8 + 258790/price/prices-20250501.csv | 8 + 258830/price/prices-20250501.csv | 8 + 259630/price/prices-20250501.csv | 8 + 259960/price/prices-20250501.csv | 8 + 260660/price/prices-20250501.csv | 8 + 260870/price/prices-20250501.csv | 8 + 260930/price/prices-20250501.csv | 8 + 260970/price/prices-20250501.csv | 8 + 261200/price/prices-20250501.csv | 8 + 261780/price/prices-20250501.csv | 8 + 262260/price/prices-20250501.csv | 8 + 262840/price/prices-20250501.csv | 8 + 263020/price/prices-20250501.csv | 8 + 263050/price/prices-20250501.csv | 8 + 263600/price/prices-20250501.csv | 8 + 263690/price/prices-20250501.csv | 8 + 263700/price/prices-20250501.csv | 8 + 263720/price/prices-20250501.csv | 8 + 263750/price/prices-20250501.csv | 8 + 263770/price/prices-20250501.csv | 8 + 263800/price/prices-20250501.csv | 8 + 263810/price/prices-20250501.csv | 8 + 263860/price/prices-20250501.csv | 8 + 263920/price/prices-20250501.csv | 8 + 264450/price/prices-20250501.csv | 8 + 264660/price/prices-20250501.csv | 8 + 264850/price/prices-20250501.csv | 8 + 264900/price/prices-20250501.csv | 8 + 265520/price/prices-20250501.csv | 8 + 265560/price/prices-20250501.csv | 8 + 265740/price/prices-20250501.csv | 8 + 266170/price/prices-20250501.csv | 8 + 266350/price/prices-20250501.csv | 8 + 266470/price/prices-20250501.csv | 8 + 266870/price/prices-20250501.csv | 8 + 267080/price/prices-20250501.csv | 8 + 267250/price/prices-20250501.csv | 8 + 267260/price/prices-20250501.csv | 8 + 267270/price/prices-20250501.csv | 8 + 267290/price/prices-20250501.csv | 8 + 267320/price/prices-20250501.csv | 8 + 267790/price/prices-20250501.csv | 8 + 267850/price/prices-20250501.csv | 8 + 267980/price/prices-20250501.csv | 8 + 268280/price/prices-20250501.csv | 8 + 269620/price/prices-20250501.csv | 8 + 270210/price/prices-20250501.csv | 8 + 270520/price/prices-20250501.csv | 8 + 270660/price/prices-20250501.csv | 8 + 270870/price/prices-20250501.csv | 8 + 271560/price/prices-20250501.csv | 8 + 271830/price/prices-20250501.csv | 8 + 271940/price/prices-20250501.csv | 8 + 271980/price/prices-20250501.csv | 8 + 272110/price/prices-20250501.csv | 8 + 272210/price/prices-20250501.csv | 8 + 272290/price/prices-20250501.csv | 8 + 272450/price/prices-20250501.csv | 8 + 272550/price/prices-20250501.csv | 8 + 273060/price/prices-20250501.csv | 8 + 273640/price/prices-20250501.csv | 8 + 274090/price/prices-20250501.csv | 8 + 274400/price/prices-20250501.csv | 8 + 275630/price/prices-20250501.csv | 8 + 276040/price/prices-20250501.csv | 8 + 276240/price/prices-20250501.csv | 8 + 276730/price/prices-20250501.csv | 8 + 277070/price/prices-20250501.csv | 8 + 277410/price/prices-20250501.csv | 8 + 277810/price/prices-20250501.csv | 8 + 277880/price/prices-20250501.csv | 8 + 278280/price/prices-20250501.csv | 8 + 278470/price/prices-20250501.csv | 8 + 278650/price/prices-20250501.csv | 8 + 278990/price/prices-20250501.csv | 8 + 279060/price/prices-20250501.csv | 8 + 279600/price/prices-20250501.csv | 8 + 280360/price/prices-20250501.csv | 8 + 281740/price/prices-20250501.csv | 8 + 281820/price/prices-20250501.csv | 8 + 282330/price/prices-20250501.csv | 8 + 282720/price/prices-20250501.csv | 8 + 282880/price/prices-20250501.csv | 8 + 283100/price/prices-20250501.csv | 8 + 284620/price/prices-20250501.csv | 8 + 284740/price/prices-20250501.csv | 8 + 285130/price/prices-20250501.csv | 8 + 285490/price/prices-20250501.csv | 8 + 285800/price/prices-20250501.csv | 8 + 286750/price/prices-20250501.csv | 8 + 286940/price/prices-20250501.csv | 8 + 288330/price/prices-20250501.csv | 8 + 288490/price/prices-20250501.csv | 8 + 288620/price/prices-20250501.csv | 8 + 288980/price/prices-20250501.csv | 8 + 289010/price/prices-20250501.csv | 8 + 289080/price/prices-20250501.csv | 8 + 289170/price/prices-20250501.csv | 8 + 289220/price/prices-20250501.csv | 8 + 289860/price/prices-20250501.csv | 8 + 289930/price/prices-20250501.csv | 8 + 290090/price/prices-20250501.csv | 8 + 290120/price/prices-20250501.csv | 8 + 290270/price/prices-20250501.csv | 8 + 290380/price/prices-20250501.csv | 8 + 290520/price/prices-20250501.csv | 8 + 290550/price/prices-20250501.csv | 8 + 290560/price/prices-20250501.csv | 8 + 290650/price/prices-20250501.csv | 8 + 290660/price/prices-20250501.csv | 8 + 290670/price/prices-20250501.csv | 8 + 290690/price/prices-20250501.csv | 8 + 290720/price/prices-20250501.csv | 8 + 290740/price/prices-20250501.csv | 8 + 291230/price/prices-20250501.csv | 8 + 291650/price/prices-20250501.csv | 8 + 291810/price/prices-20250501.csv | 8 + 293480/price/prices-20250501.csv | 8 + 293490/price/prices-20250501.csv | 8 + 293580/price/prices-20250501.csv | 8 + 293780/price/prices-20250501.csv | 8 + 293940/price/prices-20250501.csv | 8 + 294090/price/prices-20250501.csv | 8 + 294140/price/prices-20250501.csv | 8 + 294570/price/prices-20250501.csv | 8 + 294630/price/prices-20250501.csv | 8 + 294870/price/prices-20250501.csv | 8 + 295310/price/prices-20250501.csv | 8 + 296160/price/prices-20250501.csv | 8 + 296520/price/prices-20250501.csv | 8 + 296640/price/prices-20250501.csv | 8 + 297090/price/prices-20250501.csv | 8 + 297570/price/prices-20250501.csv | 8 + 297890/price/prices-20250501.csv | 8 + 298000/price/prices-20250501.csv | 8 + 298020/price/prices-20250501.csv | 8 + 298040/price/prices-20250501.csv | 8 + 298050/price/prices-20250501.csv | 8 + 298060/price/prices-20250501.csv | 8 + 298380/price/prices-20250501.csv | 8 + 298540/price/prices-20250501.csv | 8 + 298690/price/prices-20250501.csv | 8 + 298830/price/prices-20250501.csv | 8 + 299030/price/prices-20250501.csv | 8 + 299170/price/prices-20250501.csv | 8 + 299480/price/prices-20250501.csv | 8 + 299660/price/prices-20250501.csv | 8 + 299900/price/prices-20250501.csv | 8 + 300080/price/prices-20250501.csv | 8 + 300120/price/prices-20250501.csv | 8 + 300720/price/prices-20250501.csv | 8 + 301300/price/prices-20250501.csv | 8 + 302430/price/prices-20250501.csv | 8 + 302440/price/prices-20250501.csv | 8 + 302550/price/prices-20250501.csv | 8 + 302920/price/prices-20250501.csv | 8 + 303030/price/prices-20250501.csv | 8 + 303360/price/prices-20250501.csv | 8 + 303530/price/prices-20250501.csv | 8 + 303810/price/prices-20250501.csv | 8 + 304100/price/prices-20250501.csv | 8 + 304360/price/prices-20250501.csv | 8 + 304840/price/prices-20250501.csv | 8 + 305090/price/prices-20250501.csv | 8 + 306040/price/prices-20250501.csv | 8 + 306200/price/prices-20250501.csv | 8 + 306620/price/prices-20250501.csv | 8 + 307180/price/prices-20250501.csv | 8 + 307280/price/prices-20250501.csv | 8 + 307750/price/prices-20250501.csv | 8 + 307870/price/prices-20250501.csv | 8 + 307930/price/prices-20250501.csv | 8 + 307950/price/prices-20250501.csv | 8 + 308080/price/prices-20250501.csv | 8 + 308100/price/prices-20250501.csv | 8 + 308170/price/prices-20250501.csv | 8 + 308430/price/prices-20250501.csv | 8 + 308700/price/prices-20250501.csv | 8 + 309930/price/prices-20250501.csv | 8 + 309960/price/prices-20250501.csv | 8 + 310200/price/prices-20250501.csv | 8 + 310210/price/prices-20250501.csv | 8 + 310870/price/prices-20250501.csv | 8 + 311060/price/prices-20250501.csv | 8 + 311320/price/prices-20250501.csv | 8 + 311390/price/prices-20250501.csv | 8 + 311690/price/prices-20250501.csv | 8 + 311960/price/prices-20250501.csv | 8 + 312610/price/prices-20250501.csv | 8 + 313760/price/prices-20250501.csv | 8 + 314130/price/prices-20250501.csv | 8 + 314140/price/prices-20250501.csv | 8 + 314930/price/prices-20250501.csv | 8 + 315640/price/prices-20250501.csv | 8 + 316140/price/prices-20250501.csv | 8 + 317120/price/prices-20250501.csv | 8 + 317240/price/prices-20250501.csv | 8 + 317330/price/prices-20250501.csv | 8 + 317400/price/prices-20250501.csv | 8 + 317530/price/prices-20250501.csv | 8 + 317690/price/prices-20250501.csv | 8 + 317770/price/prices-20250501.csv | 8 + 317830/price/prices-20250501.csv | 8 + 317850/price/prices-20250501.csv | 8 + 317860/price/prices-20250501.csv | 8 + 317870/price/prices-20250501.csv | 8 + 318000/price/prices-20250501.csv | 8 + 318010/price/prices-20250501.csv | 8 + 318020/price/prices-20250501.csv | 8 + 318160/price/prices-20250501.csv | 8 + 318410/price/prices-20250501.csv | 8 + 318660/price/prices-20250501.csv | 8 + 319400/price/prices-20250501.csv | 8 + 319660/price/prices-20250501.csv | 8 + 320000/price/prices-20250501.csv | 8 + 321260/price/prices-20250501.csv | 8 + 321370/price/prices-20250501.csv | 8 + 321550/price/prices-20250501.csv | 8 + 321820/price/prices-20250501.csv | 8 + 322000/price/prices-20250501.csv | 8 + 322180/price/prices-20250501.csv | 8 + 322310/price/prices-20250501.csv | 8 + 322510/price/prices-20250501.csv | 8 + 322780/price/prices-20250501.csv | 8 + 322970/price/prices-20250501.csv | 8 + 323230/price/prices-20250501.csv | 8 + 323280/price/prices-20250501.csv | 8 + 323350/price/prices-20250501.csv | 8 + 323410/price/prices-20250501.csv | 8 + 323990/price/prices-20250501.csv | 8 + 326030/price/prices-20250501.csv | 8 + 327260/price/prices-20250501.csv | 8 + 327610/price/prices-20250501.csv | 8 + 328130/price/prices-20250501.csv | 8 + 328380/price/prices-20250501.csv | 8 + 329180/price/prices-20250501.csv | 8 + 330350/price/prices-20250501.csv | 8 + 330590/price/prices-20250501.csv | 8 + 330730/price/prices-20250501.csv | 8 + 330860/price/prices-20250501.csv | 8 + 331380/price/prices-20250501.csv | 8 + 331520/price/prices-20250501.csv | 8 + 331660/price/prices-20250501.csv | 8 + 331920/price/prices-20250501.csv | 8 + 332190/price/prices-20250501.csv | 8 + 332290/price/prices-20250501.csv | 8 + 332370/price/prices-20250501.csv | 8 + 332570/price/prices-20250501.csv | 8 + 333050/price/prices-20250501.csv | 8 + 333430/price/prices-20250501.csv | 8 + 333620/price/prices-20250501.csv | 8 + 334890/price/prices-20250501.csv | 8 + 334970/price/prices-20250501.csv | 8 + 335810/price/prices-20250501.csv | 8 + 335870/price/prices-20250501.csv | 8 + 335890/price/prices-20250501.csv | 8 + 336040/price/prices-20250501.csv | 8 + 336060/price/prices-20250501.csv | 8 + 336260/price/prices-20250501.csv | 8 + 336370/price/prices-20250501.csv | 8 + 336570/price/prices-20250501.csv | 8 + 336680/price/prices-20250501.csv | 8 + 337840/price/prices-20250501.csv | 8 + 337930/price/prices-20250501.csv | 8 + 338100/price/prices-20250501.csv | 8 + 338220/price/prices-20250501.csv | 8 + 338840/price/prices-20250501.csv | 8 + 339770/price/prices-20250501.csv | 8 + 339950/price/prices-20250501.csv | 8 + 340360/price/prices-20250501.csv | 8 + 340440/price/prices-20250501.csv | 8 + 340570/price/prices-20250501.csv | 8 + 340810/price/prices-20250501.csv | 8 + 340930/price/prices-20250501.csv | 8 + 341170/price/prices-20250501.csv | 8 + 341310/price/prices-20250501.csv | 8 + 343090/price/prices-20250501.csv | 8 + 344820/price/prices-20250501.csv | 8 + 344860/price/prices-20250501.csv | 8 + 346010/price/prices-20250501.csv | 8 + 347000/price/prices-20250501.csv | 8 + 347700/price/prices-20250501.csv | 8 + 347740/price/prices-20250501.csv | 8 + 347770/price/prices-20250501.csv | 8 + 347850/price/prices-20250501.csv | 8 + 347860/price/prices-20250501.csv | 8 + 347890/price/prices-20250501.csv | 8 + 348030/price/prices-20250501.csv | 8 + 348080/price/prices-20250501.csv | 8 + 348150/price/prices-20250501.csv | 8 + 348210/price/prices-20250501.csv | 8 + 348340/price/prices-20250501.csv | 8 + 348350/price/prices-20250501.csv | 8 + 348370/price/prices-20250501.csv | 8 + 348950/price/prices-20250501.csv | 8 + 350520/price/prices-20250501.csv | 8 + 351020/price/prices-20250501.csv | 8 + 351320/price/prices-20250501.csv | 8 + 351330/price/prices-20250501.csv | 8 + 351870/price/prices-20250501.csv | 8 + 352090/price/prices-20250501.csv | 8 + 352480/price/prices-20250501.csv | 8 + 352700/price/prices-20250501.csv | 8 + 352770/price/prices-20250501.csv | 8 + 352820/price/prices-20250501.csv | 8 + 352910/price/prices-20250501.csv | 8 + 352940/price/prices-20250501.csv | 8 + 353190/price/prices-20250501.csv | 8 + 353200/price/prices-20250501.csv | 8 + 353590/price/prices-20250501.csv | 8 + 353810/price/prices-20250501.csv | 8 + 354200/price/prices-20250501.csv | 8 + 354320/price/prices-20250501.csv | 8 + 354390/price/prices-20250501.csv | 8 + 355150/price/prices-20250501.csv | 8 + 355390/price/prices-20250501.csv | 8 + 355690/price/prices-20250501.csv | 8 + 356680/price/prices-20250501.csv | 8 + 356860/price/prices-20250501.csv | 8 + 356890/price/prices-20250501.csv | 8 + 357120/price/prices-20250501.csv | 8 + 357230/price/prices-20250501.csv | 8 + 357250/price/prices-20250501.csv | 8 + 357430/price/prices-20250501.csv | 8 + 357550/price/prices-20250501.csv | 8 + 357580/price/prices-20250501.csv | 8 + 357780/price/prices-20250501.csv | 8 + 357880/price/prices-20250501.csv | 8 + 358570/price/prices-20250501.csv | 8 + 359090/price/prices-20250501.csv | 8 + 360070/price/prices-20250501.csv | 8 + 360350/price/prices-20250501.csv | 8 + 361390/price/prices-20250501.csv | 8 + 361570/price/prices-20250501.csv | 8 + 361610/price/prices-20250501.csv | 8 + 361670/price/prices-20250501.csv | 8 + 362320/price/prices-20250501.csv | 8 + 362990/price/prices-20250501.csv | 8 + 363250/price/prices-20250501.csv | 8 + 363260/price/prices-20250501.csv | 8 + 363280/price/prices-20250501.csv | 8 + 364950/price/prices-20250501.csv | 8 + 365270/price/prices-20250501.csv | 8 + 365330/price/prices-20250501.csv | 8 + 365340/price/prices-20250501.csv | 8 + 365550/price/prices-20250501.csv | 8 + 365590/price/prices-20250501.csv | 8 + 365900/price/prices-20250501.csv | 8 + 366030/price/prices-20250501.csv | 8 + 367000/price/prices-20250501.csv | 8 + 368030/price/prices-20250501.csv | 8 + 368600/price/prices-20250501.csv | 8 + 368770/price/prices-20250501.csv | 8 + 368970/price/prices-20250501.csv | 8 + 369370/price/prices-20250501.csv | 8 + 370090/price/prices-20250501.csv | 8 + 371950/price/prices-20250501.csv | 8 + 372170/price/prices-20250501.csv | 8 + 372320/price/prices-20250501.csv | 8 + 372800/price/prices-20250501.csv | 8 + 372910/price/prices-20250501.csv | 8 + 373110/price/prices-20250501.csv | 8 + 373160/price/prices-20250501.csv | 8 + 373170/price/prices-20250501.csv | 8 + 373200/price/prices-20250501.csv | 8 + 373220/price/prices-20250501.csv | 8 + 375500/price/prices-20250501.csv | 8 + 376180/price/prices-20250501.csv | 8 + 376270/price/prices-20250501.csv | 8 + 376290/price/prices-20250501.csv | 8 + 376300/price/prices-20250501.csv | 8 + 376930/price/prices-20250501.csv | 8 + 376980/price/prices-20250501.csv | 8 + 377030/price/prices-20250501.csv | 8 + 377190/price/prices-20250501.csv | 8 + 377220/price/prices-20250501.csv | 8 + 377300/price/prices-20250501.csv | 8 + 377330/price/prices-20250501.csv | 8 + 377450/price/prices-20250501.csv | 8 + 377460/price/prices-20250501.csv | 8 + 377480/price/prices-20250501.csv | 8 + 377740/price/prices-20250501.csv | 8 + 378340/price/prices-20250501.csv | 8 + 378800/price/prices-20250501.csv | 8 + 378850/price/prices-20250501.csv | 8 + 379390/price/prices-20250501.csv | 8 + 380540/price/prices-20250501.csv | 8 + 381620/price/prices-20250501.csv | 8 + 381970/price/prices-20250501.csv | 8 + 382150/price/prices-20250501.csv | 8 + 382480/price/prices-20250501.csv | 8 + 382800/price/prices-20250501.csv | 8 + 382840/price/prices-20250501.csv | 8 + 382900/price/prices-20250501.csv | 8 + 383220/price/prices-20250501.csv | 8 + 383310/price/prices-20250501.csv | 8 + 383800/price/prices-20250501.csv | 8 + 383930/price/prices-20250501.csv | 8 + 384470/price/prices-20250501.csv | 8 + 387570/price/prices-20250501.csv | 8 + 388050/price/prices-20250501.csv | 8 + 388610/price/prices-20250501.csv | 8 + 388720/price/prices-20250501.csv | 8 + 388790/price/prices-20250501.csv | 8 + 388870/price/prices-20250501.csv | 8 + 389020/price/prices-20250501.csv | 8 + 389030/price/prices-20250501.csv | 8 + 389140/price/prices-20250501.csv | 8 + 389260/price/prices-20250501.csv | 8 + 389470/price/prices-20250501.csv | 8 + 389500/price/prices-20250501.csv | 8 + 389650/price/prices-20250501.csv | 8 + 389680/price/prices-20250501.csv | 8 + 390110/price/prices-20250501.csv | 8 + 391710/price/prices-20250501.csv | 8 + 393210/price/prices-20250501.csv | 8 + 393890/price/prices-20250501.csv | 8 + 393970/price/prices-20250501.csv | 8 + 394280/price/prices-20250501.csv | 8 + 394800/price/prices-20250501.csv | 8 + 395400/price/prices-20250501.csv | 8 + 396270/price/prices-20250501.csv | 8 + 396300/price/prices-20250501.csv | 8 + 396470/price/prices-20250501.csv | 8 + 396690/price/prices-20250501.csv | 8 + 397030/price/prices-20250501.csv | 8 + 398120/price/prices-20250501.csv | 8 + 399720/price/prices-20250501.csv | 8 + 400760/price/prices-20250501.csv | 8 + 402030/price/prices-20250501.csv | 8 + 402340/price/prices-20250501.csv | 8 + 402420/price/prices-20250501.csv | 8 + 402490/price/prices-20250501.csv | 8 + 403360/price/prices-20250501.csv | 8 + 403490/price/prices-20250501.csv | 8 + 403550/price/prices-20250501.csv | 8 + 403870/price/prices-20250501.csv | 8 + 404990/price/prices-20250501.csv | 8 + 405000/price/prices-20250501.csv | 8 + 405100/price/prices-20250501.csv | 8 + 405920/price/prices-20250501.csv | 8 + 406820/price/prices-20250501.csv | 8 + 407400/price/prices-20250501.csv | 8 + 408900/price/prices-20250501.csv | 8 + 408920/price/prices-20250501.csv | 8 + 411080/price/prices-20250501.csv | 8 + 412350/price/prices-20250501.csv | 8 + 412540/price/prices-20250501.csv | 8 + 413300/price/prices-20250501.csv | 8 + 413390/price/prices-20250501.csv | 8 + 413630/price/prices-20250501.csv | 8 + 413640/price/prices-20250501.csv | 8 + 415380/price/prices-20250501.csv | 8 + 415640/price/prices-20250501.csv | 8 + 416180/price/prices-20250501.csv | 8 + 417010/price/prices-20250501.csv | 8 + 417180/price/prices-20250501.csv | 8 + 417200/price/prices-20250501.csv | 8 + 417310/price/prices-20250501.csv | 8 + 417500/price/prices-20250501.csv | 8 + 417790/price/prices-20250501.csv | 8 + 417840/price/prices-20250501.csv | 8 + 417860/price/prices-20250501.csv | 8 + 417970/price/prices-20250501.csv | 8 + 418250/price/prices-20250501.csv | 8 + 418420/price/prices-20250501.csv | 8 + 418470/price/prices-20250501.csv | 8 + 418550/price/prices-20250501.csv | 8 + 418620/price/prices-20250501.csv | 8 + 419050/price/prices-20250501.csv | 8 + 419080/price/prices-20250501.csv | 8 + 419120/price/prices-20250501.csv | 8 + 419530/price/prices-20250501.csv | 8 + 419540/price/prices-20250501.csv | 8 + 420570/price/prices-20250501.csv | 8 + 420770/price/prices-20250501.csv | 8 + 424760/price/prices-20250501.csv | 8 + 424960/price/prices-20250501.csv | 8 + 424980/price/prices-20250501.csv | 8 + 425040/price/prices-20250501.csv | 8 + 425420/price/prices-20250501.csv | 8 + 429270/price/prices-20250501.csv | 8 + 430220/price/prices-20250501.csv | 8 + 430690/price/prices-20250501.csv | 8 + 431190/price/prices-20250501.csv | 8 + 432320/price/prices-20250501.csv | 8 + 432430/price/prices-20250501.csv | 8 + 432470/price/prices-20250501.csv | 8 + 432720/price/prices-20250501.csv | 8 + 432980/price/prices-20250501.csv | 8 + 434190/price/prices-20250501.csv | 8 + 434480/price/prices-20250501.csv | 8 + 435380/price/prices-20250501.csv | 8 + 435570/price/prices-20250501.csv | 8 + 435620/price/prices-20250501.csv | 8 + 435870/price/prices-20250501.csv | 8 + 437730/price/prices-20250501.csv | 8 + 437780/price/prices-20250501.csv | 8 + 438580/price/prices-20250501.csv | 8 + 438700/price/prices-20250501.csv | 8 + 439090/price/prices-20250501.csv | 8 + 439250/price/prices-20250501.csv | 8 + 439410/price/prices-20250501.csv | 8 + 439580/price/prices-20250501.csv | 8 + 439730/price/prices-20250501.csv | 8 + 440110/price/prices-20250501.csv | 8 + 440290/price/prices-20250501.csv | 8 + 440320/price/prices-20250501.csv | 8 + 440790/price/prices-20250501.csv | 8 + 440820/price/prices-20250501.csv | 8 + 441270/price/prices-20250501.csv | 8 + 442130/price/prices-20250501.csv | 8 + 442310/price/prices-20250501.csv | 8 + 442770/price/prices-20250501.csv | 8 + 442900/price/prices-20250501.csv | 8 + 443060/price/prices-20250501.csv | 8 + 443250/price/prices-20250501.csv | 8 + 443670/price/prices-20250501.csv | 8 + 444530/price/prices-20250501.csv | 8 + 444920/price/prices-20250501.csv | 8 + 445090/price/prices-20250501.csv | 8 + 445180/price/prices-20250501.csv | 8 + 445360/price/prices-20250501.csv | 8 + 445680/price/prices-20250501.csv | 8 + 445970/price/prices-20250501.csv | 8 + 446070/price/prices-20250501.csv | 8 + 446150/price/prices-20250501.csv | 8 + 446190/price/prices-20250501.csv | 8 + 446440/price/prices-20250501.csv | 8 + 446540/price/prices-20250501.csv | 8 + 446750/price/prices-20250501.csv | 8 + 446840/price/prices-20250501.csv | 8 + 447690/price/prices-20250501.csv | 8 + 448280/price/prices-20250501.csv | 8 + 448370/price/prices-20250501.csv | 8 + 448710/price/prices-20250501.csv | 8 + 448730/price/prices-20250501.csv | 8 + 448740/price/prices-20250501.csv | 8 + 448760/price/prices-20250501.csv | 8 + 448780/price/prices-20250501.csv | 8 + 448830/price/prices-20250501.csv | 8 + 448900/price/prices-20250501.csv | 8 + 449020/price/prices-20250501.csv | 8 + 450050/price/prices-20250501.csv | 8 + 450080/price/prices-20250501.csv | 8 + 450140/price/prices-20250501.csv | 8 + 450330/price/prices-20250501.csv | 8 + 450520/price/prices-20250501.csv | 8 + 450940/price/prices-20250501.csv | 8 + 450950/price/prices-20250501.csv | 8 + 451220/price/prices-20250501.csv | 8 + 451250/price/prices-20250501.csv | 8 + 451700/price/prices-20250501.csv | 8 + 451760/price/prices-20250501.csv | 8 + 451800/price/prices-20250501.csv | 8 + 452160/price/prices-20250501.csv | 8 + 452190/price/prices-20250501.csv | 8 + 452200/price/prices-20250501.csv | 8 + 452260/price/prices-20250501.csv | 8 + 452280/price/prices-20250501.csv | 8 + 452300/price/prices-20250501.csv | 8 + 452400/price/prices-20250501.csv | 8 + 452430/price/prices-20250501.csv | 8 + 452450/price/prices-20250501.csv | 8 + 452670/price/prices-20250501.csv | 8 + 452980/price/prices-20250501.csv | 8 + 453340/price/prices-20250501.csv | 8 + 453450/price/prices-20250501.csv | 8 + 453860/price/prices-20250501.csv | 8 + 454640/price/prices-20250501.csv | 8 + 454750/price/prices-20250501.csv | 8 + 454910/price/prices-20250501.csv | 8 + 455250/price/prices-20250501.csv | 8 + 455310/price/prices-20250501.csv | 8 + 455900/price/prices-20250501.csv | 8 + 455910/price/prices-20250501.csv | 8 + 456010/price/prices-20250501.csv | 8 + 456040/price/prices-20250501.csv | 8 + 456070/price/prices-20250501.csv | 8 + 456190/price/prices-20250501.csv | 8 + 456440/price/prices-20250501.csv | 8 + 456490/price/prices-20250501.csv | 8 + 456570/price/prices-20250501.csv | 8 + 456700/price/prices-20250501.csv | 8 + 457190/price/prices-20250501.csv | 8 + 457370/price/prices-20250501.csv | 8 + 457390/price/prices-20250501.csv | 8 + 457550/price/prices-20250501.csv | 8 + 457600/price/prices-20250501.csv | 8 + 457630/price/prices-20250501.csv | 8 + 457940/price/prices-20250501.csv | 8 + 458610/price/prices-20250501.csv | 8 + 458650/price/prices-20250501.csv | 8 + 458870/price/prices-20250501.csv | 8 + 459100/price/prices-20250501.csv | 8 + 460470/price/prices-20250501.csv | 8 + 460850/price/prices-20250501.csv | 8 + 460860/price/prices-20250501.csv | 8 + 460870/price/prices-20250501.csv | 8 + 460930/price/prices-20250501.csv | 8 + 460940/price/prices-20250501.csv | 8 + 461030/price/prices-20250501.csv | 8 + 461300/price/prices-20250501.csv | 8 + 462020/price/prices-20250501.csv | 8 + 462350/price/prices-20250501.csv | 8 + 462510/price/prices-20250501.csv | 8 + 462520/price/prices-20250501.csv | 8 + 462860/price/prices-20250501.csv | 8 + 462870/price/prices-20250501.csv | 8 + 462980/price/prices-20250501.csv | 8 + 463480/price/prices-20250501.csv | 8 + 464080/price/prices-20250501.csv | 8 + 464280/price/prices-20250501.csv | 8 + 464440/price/prices-20250501.csv | 8 + 464500/price/prices-20250501.csv | 8 + 464580/price/prices-20250501.csv | 8 + 464680/price/prices-20250501.csv | 8 + 465320/price/prices-20250501.csv | 8 + 465480/price/prices-20250501.csv | 8 + 465770/price/prices-20250501.csv | 8 + 466100/price/prices-20250501.csv | 8 + 466410/price/prices-20250501.csv | 8 + 466910/price/prices-20250501.csv | 8 + 467930/price/prices-20250501.csv | 8 + 468510/price/prices-20250501.csv | 8 + 468760/price/prices-20250501.csv | 8 + 469480/price/prices-20250501.csv | 8 + 469750/price/prices-20250501.csv | 8 + 469880/price/prices-20250501.csv | 8 + 469900/price/prices-20250501.csv | 8 + 471050/price/prices-20250501.csv | 8 + 471820/price/prices-20250501.csv | 8 + 472220/price/prices-20250501.csv | 8 + 472230/price/prices-20250501.csv | 8 + 472850/price/prices-20250501.csv | 8 + 473000/price/prices-20250501.csv | 8 + 473050/price/prices-20250501.csv | 8 + 473370/price/prices-20250501.csv | 8 + 473950/price/prices-20250501.csv | 8 + 473980/price/prices-20250501.csv | 8 + 474170/price/prices-20250501.csv | 8 + 474490/price/prices-20250501.csv | 8 + 474610/price/prices-20250501.csv | 8 + 474660/price/prices-20250501.csv | 8 + 474930/price/prices-20250501.csv | 8 + 475150/price/prices-20250501.csv | 8 + 475240/price/prices-20250501.csv | 8 + 475250/price/prices-20250501.csv | 8 + 475400/price/prices-20250501.csv | 8 + 475460/price/prices-20250501.csv | 8 + 475560/price/prices-20250501.csv | 8 + 475580/price/prices-20250501.csv | 8 + 475660/price/prices-20250501.csv | 8 + 475830/price/prices-20250501.csv | 8 + 475960/price/prices-20250501.csv | 8 + 476060/price/prices-20250501.csv | 8 + 476080/price/prices-20250501.csv | 8 + 476470/price/prices-20250501.csv | 8 + 476710/price/prices-20250501.csv | 8 + 477340/price/prices-20250501.csv | 8 + 477380/price/prices-20250501.csv | 8 + 477470/price/prices-20250501.csv | 8 + 477760/price/prices-20250501.csv | 8 + 478110/price/prices-20250501.csv | 8 + 478390/price/prices-20250501.csv | 8 + 478440/price/prices-20250501.csv | 8 + 478560/price/prices-20250501.csv | 8 + 478780/price/prices-20250501.csv | 8 + 479880/price/prices-20250501.csv | 8 + 479960/price/prices-20250501.csv | 8 + 480370/price/prices-20250501.csv | 8 + 481070/price/prices-20250501.csv | 8 + 481850/price/prices-20250501.csv | 8 + 481890/price/prices-20250501.csv | 8 + 482520/price/prices-20250501.csv | 8 + 482630/price/prices-20250501.csv | 8 + 482680/price/prices-20250501.csv | 8 + 482690/price/prices-20250501.csv | 8 + 484130/price/prices-20250501.csv | 8 + 484810/price/prices-20250501.csv | 8 + 484870/price/prices-20250501.csv | 8 + 486630/price/prices-20250501.csv | 8 + 487360/price/prices-20250501.csv | 8 + 487570/price/prices-20250501.csv | 8 + 487720/price/prices-20250501.csv | 8 + 487830/price/prices-20250501.csv | 8 + 488060/price/prices-20250501.csv | 8 + 489210/price/prices-20250501.csv | 8 + 489480/price/prices-20250501.csv | 8 + 489500/price/prices-20250501.csv | 8 + 489730/price/prices-20250501.csv | 8 + 489790/price/prices-20250501.csv | 8 + 492220/price/prices-20250501.csv | 8 + 493790/price/prices-20250501.csv | 8 + 495810/price/prices-20250501.csv | 8 + 495900/price/prices-20250501.csv | 8 + 498390/price/prices-20250501.csv | 8 + 499790/price/prices-20250501.csv | 8 + shop-products.csv | 5481 ++++++++--------- .../20250509/top30-atvtr-20250509-090003.csv | 31 + .../20250509/top30-atvtr-20250509-091002.csv | 31 + .../20250509/top30-atvtr-20250509-092001.csv | 31 + .../20250509/top30-atvtr-20250509-093002.csv | 31 + .../20250509/top30-atvtr-20250509-094002.csv | 31 + .../20250509/top30-atvtr-20250509-095002.csv | 31 + .../20250509/top30-atvtr-20250509-100002.csv | 31 + .../20250509/top30-atvtr-20250509-101002.csv | 31 + .../20250509/top30-atvtr-20250509-102002.csv | 31 + .../20250509/top30-atvtr-20250509-103002.csv | 31 + .../20250509/top30-atvtr-20250509-104002.csv | 31 + .../20250509/top30-atvtr-20250509-105002.csv | 31 + .../20250509/top30-atvtr-20250509-110002.csv | 31 + .../20250509/top30-atvtr-20250509-111002.csv | 31 + .../20250509/top30-atvtr-20250509-112002.csv | 31 + .../20250509/top30-atvtr-20250509-113002.csv | 31 + .../20250509/top30-atvtr-20250509-114002.csv | 31 + .../20250509/top30-atvtr-20250509-115002.csv | 31 + .../20250509/top30-atvtr-20250509-120002.csv | 31 + .../20250509/top30-atvtr-20250509-121002.csv | 31 + .../20250509/top30-atvtr-20250509-122001.csv | 31 + .../20250509/top30-atvtr-20250509-123002.csv | 31 + .../20250509/top30-atvtr-20250509-124002.csv | 31 + .../20250509/top30-atvtr-20250509-125002.csv | 31 + .../20250509/top30-atvtr-20250509-130001.csv | 31 + .../20250509/top30-atvtr-20250509-131002.csv | 31 + .../20250509/top30-atvtr-20250509-132002.csv | 31 + .../20250509/top30-atvtr-20250509-133002.csv | 31 + .../20250509/top30-atvtr-20250509-134001.csv | 31 + .../20250509/top30-atvtr-20250509-135002.csv | 31 + .../20250509/top30-atvtr-20250509-140002.csv | 31 + .../20250509/top30-atvtr-20250509-141002.csv | 31 + .../20250509/top30-atvtr-20250509-142002.csv | 31 + .../20250509/top30-atvtr-20250509-143002.csv | 31 + .../20250509/top30-atvtr-20250509-144002.csv | 31 + .../20250509/top30-atvtr-20250509-145002.csv | 31 + .../20250509/top30-atvtr-20250509-150002.csv | 31 + .../20250509/top30-atvtr-20250509-151002.csv | 31 + .../20250509/top30-atvtr-20250509-152002.csv | 31 + .../20250509/top30-atvtr-20250509-153001.csv | 31 + .../20250509/top30-atvtr-20250509-154002.csv | 31 + .../20250509/top30-atvtr-20250509-155002.csv | 31 + .../20250509/top30-atvtr-20250509-160002.csv | 31 + .../20250509/top30-atvtr-20250509-161002.csv | 31 + .../20250509/top30-atvtr-20250509-162002.csv | 31 + .../20250509/top30-atvtr-20250509-163002.csv | 31 + .../20250509/top30-atvtr-20250509-164001.csv | 31 + .../20250509/top30-atvtr-20250509-165001.csv | 31 + top30/20250509/top30-av-20250509-090001.csv | 31 + top30/20250509/top30-av-20250509-091000.csv | 31 + top30/20250509/top30-av-20250509-092000.csv | 31 + top30/20250509/top30-av-20250509-093000.csv | 31 + top30/20250509/top30-av-20250509-094000.csv | 31 + top30/20250509/top30-av-20250509-095001.csv | 31 + top30/20250509/top30-av-20250509-100000.csv | 31 + top30/20250509/top30-av-20250509-101000.csv | 31 + top30/20250509/top30-av-20250509-102001.csv | 31 + top30/20250509/top30-av-20250509-103001.csv | 31 + top30/20250509/top30-av-20250509-104001.csv | 31 + top30/20250509/top30-av-20250509-105000.csv | 31 + top30/20250509/top30-av-20250509-110000.csv | 31 + top30/20250509/top30-av-20250509-111000.csv | 31 + top30/20250509/top30-av-20250509-112000.csv | 31 + top30/20250509/top30-av-20250509-113000.csv | 31 + top30/20250509/top30-av-20250509-114001.csv | 31 + top30/20250509/top30-av-20250509-115000.csv | 31 + top30/20250509/top30-av-20250509-120000.csv | 31 + top30/20250509/top30-av-20250509-121000.csv | 31 + top30/20250509/top30-av-20250509-122000.csv | 31 + top30/20250509/top30-av-20250509-123000.csv | 31 + top30/20250509/top30-av-20250509-124000.csv | 31 + top30/20250509/top30-av-20250509-125000.csv | 31 + top30/20250509/top30-av-20250509-130000.csv | 31 + top30/20250509/top30-av-20250509-131000.csv | 31 + top30/20250509/top30-av-20250509-132000.csv | 31 + top30/20250509/top30-av-20250509-133001.csv | 31 + top30/20250509/top30-av-20250509-134000.csv | 31 + top30/20250509/top30-av-20250509-135000.csv | 31 + top30/20250509/top30-av-20250509-140001.csv | 31 + top30/20250509/top30-av-20250509-141000.csv | 31 + top30/20250509/top30-av-20250509-142001.csv | 31 + top30/20250509/top30-av-20250509-143000.csv | 31 + top30/20250509/top30-av-20250509-144000.csv | 31 + top30/20250509/top30-av-20250509-145001.csv | 31 + top30/20250509/top30-av-20250509-150001.csv | 31 + top30/20250509/top30-av-20250509-151001.csv | 31 + top30/20250509/top30-av-20250509-152001.csv | 31 + top30/20250509/top30-av-20250509-153000.csv | 31 + top30/20250509/top30-av-20250509-154000.csv | 31 + top30/20250509/top30-av-20250509-155000.csv | 31 + top30/20250509/top30-av-20250509-160001.csv | 31 + top30/20250509/top30-av-20250509-161001.csv | 31 + top30/20250509/top30-av-20250509-162001.csv | 31 + top30/20250509/top30-av-20250509-163001.csv | 31 + top30/20250509/top30-av-20250509-164000.csv | 31 + top30/20250509/top30-av-20250509-165000.csv | 31 + top30/20250509/top30-avtr-20250509-090002.csv | 31 + top30/20250509/top30-avtr-20250509-091001.csv | 31 + top30/20250509/top30-avtr-20250509-092001.csv | 31 + top30/20250509/top30-avtr-20250509-093001.csv | 31 + top30/20250509/top30-avtr-20250509-094001.csv | 31 + top30/20250509/top30-avtr-20250509-095001.csv | 31 + top30/20250509/top30-avtr-20250509-100001.csv | 31 + top30/20250509/top30-avtr-20250509-101001.csv | 31 + top30/20250509/top30-avtr-20250509-102001.csv | 31 + top30/20250509/top30-avtr-20250509-103001.csv | 31 + top30/20250509/top30-avtr-20250509-104002.csv | 31 + top30/20250509/top30-avtr-20250509-105001.csv | 31 + top30/20250509/top30-avtr-20250509-110001.csv | 31 + top30/20250509/top30-avtr-20250509-111001.csv | 31 + top30/20250509/top30-avtr-20250509-112001.csv | 31 + top30/20250509/top30-avtr-20250509-113001.csv | 31 + top30/20250509/top30-avtr-20250509-114002.csv | 31 + top30/20250509/top30-avtr-20250509-115001.csv | 31 + top30/20250509/top30-avtr-20250509-120001.csv | 31 + top30/20250509/top30-avtr-20250509-121001.csv | 31 + top30/20250509/top30-avtr-20250509-122001.csv | 31 + top30/20250509/top30-avtr-20250509-123001.csv | 31 + top30/20250509/top30-avtr-20250509-124001.csv | 31 + top30/20250509/top30-avtr-20250509-125001.csv | 31 + top30/20250509/top30-avtr-20250509-130001.csv | 31 + top30/20250509/top30-avtr-20250509-131001.csv | 31 + top30/20250509/top30-avtr-20250509-132001.csv | 31 + top30/20250509/top30-avtr-20250509-133001.csv | 31 + top30/20250509/top30-avtr-20250509-134001.csv | 31 + top30/20250509/top30-avtr-20250509-135001.csv | 31 + top30/20250509/top30-avtr-20250509-140002.csv | 31 + top30/20250509/top30-avtr-20250509-141001.csv | 31 + top30/20250509/top30-avtr-20250509-142001.csv | 31 + top30/20250509/top30-avtr-20250509-143001.csv | 31 + top30/20250509/top30-avtr-20250509-144001.csv | 31 + top30/20250509/top30-avtr-20250509-145001.csv | 31 + top30/20250509/top30-avtr-20250509-150002.csv | 31 + top30/20250509/top30-avtr-20250509-151002.csv | 31 + top30/20250509/top30-avtr-20250509-152002.csv | 31 + top30/20250509/top30-avtr-20250509-153001.csv | 31 + top30/20250509/top30-avtr-20250509-154001.csv | 31 + top30/20250509/top30-avtr-20250509-155001.csv | 31 + top30/20250509/top30-avtr-20250509-160001.csv | 31 + top30/20250509/top30-avtr-20250509-161001.csv | 31 + top30/20250509/top30-avtr-20250509-162001.csv | 31 + top30/20250509/top30-avtr-20250509-163001.csv | 31 + top30/20250509/top30-avtr-20250509-164001.csv | 31 + top30/20250509/top30-avtr-20250509-165001.csv | 31 + top30/20250509/top30-tv-20250509-090002.csv | 31 + top30/20250509/top30-tv-20250509-091001.csv | 31 + top30/20250509/top30-tv-20250509-092001.csv | 31 + top30/20250509/top30-tv-20250509-093001.csv | 31 + top30/20250509/top30-tv-20250509-094002.csv | 31 + top30/20250509/top30-tv-20250509-095002.csv | 31 + top30/20250509/top30-tv-20250509-100001.csv | 31 + top30/20250509/top30-tv-20250509-101001.csv | 31 + top30/20250509/top30-tv-20250509-102002.csv | 31 + top30/20250509/top30-tv-20250509-103002.csv | 31 + top30/20250509/top30-tv-20250509-104002.csv | 31 + top30/20250509/top30-tv-20250509-105001.csv | 31 + top30/20250509/top30-tv-20250509-110001.csv | 31 + top30/20250509/top30-tv-20250509-111001.csv | 31 + top30/20250509/top30-tv-20250509-112001.csv | 31 + top30/20250509/top30-tv-20250509-113002.csv | 31 + top30/20250509/top30-tv-20250509-114002.csv | 31 + top30/20250509/top30-tv-20250509-115002.csv | 31 + top30/20250509/top30-tv-20250509-120001.csv | 31 + top30/20250509/top30-tv-20250509-121001.csv | 31 + top30/20250509/top30-tv-20250509-122001.csv | 31 + top30/20250509/top30-tv-20250509-123001.csv | 31 + top30/20250509/top30-tv-20250509-124001.csv | 31 + top30/20250509/top30-tv-20250509-125002.csv | 31 + top30/20250509/top30-tv-20250509-130001.csv | 31 + top30/20250509/top30-tv-20250509-131001.csv | 31 + top30/20250509/top30-tv-20250509-132001.csv | 31 + top30/20250509/top30-tv-20250509-133002.csv | 31 + top30/20250509/top30-tv-20250509-134001.csv | 31 + top30/20250509/top30-tv-20250509-135001.csv | 31 + top30/20250509/top30-tv-20250509-140002.csv | 31 + top30/20250509/top30-tv-20250509-141001.csv | 31 + top30/20250509/top30-tv-20250509-142002.csv | 31 + top30/20250509/top30-tv-20250509-143001.csv | 31 + top30/20250509/top30-tv-20250509-144002.csv | 31 + top30/20250509/top30-tv-20250509-145002.csv | 31 + top30/20250509/top30-tv-20250509-150002.csv | 31 + top30/20250509/top30-tv-20250509-151002.csv | 31 + top30/20250509/top30-tv-20250509-152002.csv | 31 + top30/20250509/top30-tv-20250509-153001.csv | 31 + top30/20250509/top30-tv-20250509-154001.csv | 31 + top30/20250509/top30-tv-20250509-155001.csv | 31 + top30/20250509/top30-tv-20250509-160002.csv | 31 + top30/20250509/top30-tv-20250509-161002.csv | 31 + top30/20250509/top30-tv-20250509-162002.csv | 31 + top30/20250509/top30-tv-20250509-163002.csv | 31 + top30/20250509/top30-tv-20250509-164001.csv | 31 + top30/20250509/top30-tv-20250509-165001.csv | 31 + top30/20250509/top30-vir-20250509-090001.csv | 31 + top30/20250509/top30-vir-20250509-091001.csv | 31 + top30/20250509/top30-vir-20250509-092000.csv | 31 + top30/20250509/top30-vir-20250509-093001.csv | 31 + top30/20250509/top30-vir-20250509-094001.csv | 31 + top30/20250509/top30-vir-20250509-095001.csv | 31 + top30/20250509/top30-vir-20250509-100001.csv | 31 + top30/20250509/top30-vir-20250509-101000.csv | 31 + top30/20250509/top30-vir-20250509-102001.csv | 31 + top30/20250509/top30-vir-20250509-103001.csv | 31 + top30/20250509/top30-vir-20250509-104001.csv | 31 + top30/20250509/top30-vir-20250509-105001.csv | 31 + top30/20250509/top30-vir-20250509-110001.csv | 31 + top30/20250509/top30-vir-20250509-111001.csv | 31 + top30/20250509/top30-vir-20250509-112001.csv | 31 + top30/20250509/top30-vir-20250509-113001.csv | 31 + top30/20250509/top30-vir-20250509-114001.csv | 31 + top30/20250509/top30-vir-20250509-115001.csv | 31 + top30/20250509/top30-vir-20250509-120001.csv | 31 + top30/20250509/top30-vir-20250509-121001.csv | 31 + top30/20250509/top30-vir-20250509-122000.csv | 31 + top30/20250509/top30-vir-20250509-123001.csv | 31 + top30/20250509/top30-vir-20250509-124001.csv | 31 + top30/20250509/top30-vir-20250509-125001.csv | 31 + top30/20250509/top30-vir-20250509-130000.csv | 31 + top30/20250509/top30-vir-20250509-131001.csv | 31 + top30/20250509/top30-vir-20250509-132000.csv | 31 + top30/20250509/top30-vir-20250509-133001.csv | 31 + top30/20250509/top30-vir-20250509-134000.csv | 31 + top30/20250509/top30-vir-20250509-135001.csv | 31 + top30/20250509/top30-vir-20250509-140001.csv | 31 + top30/20250509/top30-vir-20250509-141000.csv | 31 + top30/20250509/top30-vir-20250509-142001.csv | 31 + top30/20250509/top30-vir-20250509-143000.csv | 31 + top30/20250509/top30-vir-20250509-144001.csv | 31 + top30/20250509/top30-vir-20250509-145001.csv | 31 + top30/20250509/top30-vir-20250509-150001.csv | 31 + top30/20250509/top30-vir-20250509-151001.csv | 31 + top30/20250509/top30-vir-20250509-152001.csv | 31 + top30/20250509/top30-vir-20250509-153000.csv | 31 + top30/20250509/top30-vir-20250509-154000.csv | 31 + top30/20250509/top30-vir-20250509-155001.csv | 31 + top30/20250509/top30-vir-20250509-160001.csv | 31 + top30/20250509/top30-vir-20250509-161001.csv | 31 + top30/20250509/top30-vir-20250509-162001.csv | 31 + top30/20250509/top30-vir-20250509-163001.csv | 31 + top30/20250509/top30-vir-20250509-164000.csv | 31 + top30/20250509/top30-vir-20250509-165000.csv | 31 + 2981 files changed, 32100 insertions(+), 2741 deletions(-) create mode 100644 top30/20250509/top30-atvtr-20250509-090003.csv create mode 100644 top30/20250509/top30-atvtr-20250509-091002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-092001.csv create mode 100644 top30/20250509/top30-atvtr-20250509-093002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-094002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-095002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-100002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-101002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-102002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-103002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-104002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-105002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-110002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-111002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-112002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-113002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-114002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-115002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-120002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-121002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-122001.csv create mode 100644 top30/20250509/top30-atvtr-20250509-123002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-124002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-125002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-130001.csv create mode 100644 top30/20250509/top30-atvtr-20250509-131002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-132002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-133002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-134001.csv create mode 100644 top30/20250509/top30-atvtr-20250509-135002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-140002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-141002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-142002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-143002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-144002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-145002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-150002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-151002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-152002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-153001.csv create mode 100644 top30/20250509/top30-atvtr-20250509-154002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-155002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-160002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-161002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-162002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-163002.csv create mode 100644 top30/20250509/top30-atvtr-20250509-164001.csv create mode 100644 top30/20250509/top30-atvtr-20250509-165001.csv create mode 100644 top30/20250509/top30-av-20250509-090001.csv create mode 100644 top30/20250509/top30-av-20250509-091000.csv create mode 100644 top30/20250509/top30-av-20250509-092000.csv create mode 100644 top30/20250509/top30-av-20250509-093000.csv create mode 100644 top30/20250509/top30-av-20250509-094000.csv create mode 100644 top30/20250509/top30-av-20250509-095001.csv create mode 100644 top30/20250509/top30-av-20250509-100000.csv create mode 100644 top30/20250509/top30-av-20250509-101000.csv create mode 100644 top30/20250509/top30-av-20250509-102001.csv create mode 100644 top30/20250509/top30-av-20250509-103001.csv create mode 100644 top30/20250509/top30-av-20250509-104001.csv create mode 100644 top30/20250509/top30-av-20250509-105000.csv create mode 100644 top30/20250509/top30-av-20250509-110000.csv create mode 100644 top30/20250509/top30-av-20250509-111000.csv create mode 100644 top30/20250509/top30-av-20250509-112000.csv create mode 100644 top30/20250509/top30-av-20250509-113000.csv create mode 100644 top30/20250509/top30-av-20250509-114001.csv create mode 100644 top30/20250509/top30-av-20250509-115000.csv create mode 100644 top30/20250509/top30-av-20250509-120000.csv create mode 100644 top30/20250509/top30-av-20250509-121000.csv create mode 100644 top30/20250509/top30-av-20250509-122000.csv create mode 100644 top30/20250509/top30-av-20250509-123000.csv create mode 100644 top30/20250509/top30-av-20250509-124000.csv create mode 100644 top30/20250509/top30-av-20250509-125000.csv create mode 100644 top30/20250509/top30-av-20250509-130000.csv create mode 100644 top30/20250509/top30-av-20250509-131000.csv create mode 100644 top30/20250509/top30-av-20250509-132000.csv create mode 100644 top30/20250509/top30-av-20250509-133001.csv create mode 100644 top30/20250509/top30-av-20250509-134000.csv create mode 100644 top30/20250509/top30-av-20250509-135000.csv create mode 100644 top30/20250509/top30-av-20250509-140001.csv create mode 100644 top30/20250509/top30-av-20250509-141000.csv create mode 100644 top30/20250509/top30-av-20250509-142001.csv create mode 100644 top30/20250509/top30-av-20250509-143000.csv create mode 100644 top30/20250509/top30-av-20250509-144000.csv create mode 100644 top30/20250509/top30-av-20250509-145001.csv create mode 100644 top30/20250509/top30-av-20250509-150001.csv create mode 100644 top30/20250509/top30-av-20250509-151001.csv create mode 100644 top30/20250509/top30-av-20250509-152001.csv create mode 100644 top30/20250509/top30-av-20250509-153000.csv create mode 100644 top30/20250509/top30-av-20250509-154000.csv create mode 100644 top30/20250509/top30-av-20250509-155000.csv create mode 100644 top30/20250509/top30-av-20250509-160001.csv create mode 100644 top30/20250509/top30-av-20250509-161001.csv create mode 100644 top30/20250509/top30-av-20250509-162001.csv create mode 100644 top30/20250509/top30-av-20250509-163001.csv create mode 100644 top30/20250509/top30-av-20250509-164000.csv create mode 100644 top30/20250509/top30-av-20250509-165000.csv create mode 100644 top30/20250509/top30-avtr-20250509-090002.csv create mode 100644 top30/20250509/top30-avtr-20250509-091001.csv create mode 100644 top30/20250509/top30-avtr-20250509-092001.csv create mode 100644 top30/20250509/top30-avtr-20250509-093001.csv create mode 100644 top30/20250509/top30-avtr-20250509-094001.csv create mode 100644 top30/20250509/top30-avtr-20250509-095001.csv create mode 100644 top30/20250509/top30-avtr-20250509-100001.csv create mode 100644 top30/20250509/top30-avtr-20250509-101001.csv create mode 100644 top30/20250509/top30-avtr-20250509-102001.csv create mode 100644 top30/20250509/top30-avtr-20250509-103001.csv create mode 100644 top30/20250509/top30-avtr-20250509-104002.csv create mode 100644 top30/20250509/top30-avtr-20250509-105001.csv create mode 100644 top30/20250509/top30-avtr-20250509-110001.csv create mode 100644 top30/20250509/top30-avtr-20250509-111001.csv create mode 100644 top30/20250509/top30-avtr-20250509-112001.csv create mode 100644 top30/20250509/top30-avtr-20250509-113001.csv create mode 100644 top30/20250509/top30-avtr-20250509-114002.csv create mode 100644 top30/20250509/top30-avtr-20250509-115001.csv create mode 100644 top30/20250509/top30-avtr-20250509-120001.csv create mode 100644 top30/20250509/top30-avtr-20250509-121001.csv create mode 100644 top30/20250509/top30-avtr-20250509-122001.csv create mode 100644 top30/20250509/top30-avtr-20250509-123001.csv create mode 100644 top30/20250509/top30-avtr-20250509-124001.csv create mode 100644 top30/20250509/top30-avtr-20250509-125001.csv create mode 100644 top30/20250509/top30-avtr-20250509-130001.csv create mode 100644 top30/20250509/top30-avtr-20250509-131001.csv create mode 100644 top30/20250509/top30-avtr-20250509-132001.csv create mode 100644 top30/20250509/top30-avtr-20250509-133001.csv create mode 100644 top30/20250509/top30-avtr-20250509-134001.csv create mode 100644 top30/20250509/top30-avtr-20250509-135001.csv create mode 100644 top30/20250509/top30-avtr-20250509-140002.csv create mode 100644 top30/20250509/top30-avtr-20250509-141001.csv create mode 100644 top30/20250509/top30-avtr-20250509-142001.csv create mode 100644 top30/20250509/top30-avtr-20250509-143001.csv create mode 100644 top30/20250509/top30-avtr-20250509-144001.csv create mode 100644 top30/20250509/top30-avtr-20250509-145001.csv create mode 100644 top30/20250509/top30-avtr-20250509-150002.csv create mode 100644 top30/20250509/top30-avtr-20250509-151002.csv create mode 100644 top30/20250509/top30-avtr-20250509-152002.csv create mode 100644 top30/20250509/top30-avtr-20250509-153001.csv create mode 100644 top30/20250509/top30-avtr-20250509-154001.csv create mode 100644 top30/20250509/top30-avtr-20250509-155001.csv create mode 100644 top30/20250509/top30-avtr-20250509-160001.csv create mode 100644 top30/20250509/top30-avtr-20250509-161001.csv create mode 100644 top30/20250509/top30-avtr-20250509-162001.csv create mode 100644 top30/20250509/top30-avtr-20250509-163001.csv create mode 100644 top30/20250509/top30-avtr-20250509-164001.csv create mode 100644 top30/20250509/top30-avtr-20250509-165001.csv create mode 100644 top30/20250509/top30-tv-20250509-090002.csv create mode 100644 top30/20250509/top30-tv-20250509-091001.csv create mode 100644 top30/20250509/top30-tv-20250509-092001.csv create mode 100644 top30/20250509/top30-tv-20250509-093001.csv create mode 100644 top30/20250509/top30-tv-20250509-094002.csv create mode 100644 top30/20250509/top30-tv-20250509-095002.csv create mode 100644 top30/20250509/top30-tv-20250509-100001.csv create mode 100644 top30/20250509/top30-tv-20250509-101001.csv create mode 100644 top30/20250509/top30-tv-20250509-102002.csv create mode 100644 top30/20250509/top30-tv-20250509-103002.csv create mode 100644 top30/20250509/top30-tv-20250509-104002.csv create mode 100644 top30/20250509/top30-tv-20250509-105001.csv create mode 100644 top30/20250509/top30-tv-20250509-110001.csv create mode 100644 top30/20250509/top30-tv-20250509-111001.csv create mode 100644 top30/20250509/top30-tv-20250509-112001.csv create mode 100644 top30/20250509/top30-tv-20250509-113002.csv create mode 100644 top30/20250509/top30-tv-20250509-114002.csv create mode 100644 top30/20250509/top30-tv-20250509-115002.csv create mode 100644 top30/20250509/top30-tv-20250509-120001.csv create mode 100644 top30/20250509/top30-tv-20250509-121001.csv create mode 100644 top30/20250509/top30-tv-20250509-122001.csv create mode 100644 top30/20250509/top30-tv-20250509-123001.csv create mode 100644 top30/20250509/top30-tv-20250509-124001.csv create mode 100644 top30/20250509/top30-tv-20250509-125002.csv create mode 100644 top30/20250509/top30-tv-20250509-130001.csv create mode 100644 top30/20250509/top30-tv-20250509-131001.csv create mode 100644 top30/20250509/top30-tv-20250509-132001.csv create mode 100644 top30/20250509/top30-tv-20250509-133002.csv create mode 100644 top30/20250509/top30-tv-20250509-134001.csv create mode 100644 top30/20250509/top30-tv-20250509-135001.csv create mode 100644 top30/20250509/top30-tv-20250509-140002.csv create mode 100644 top30/20250509/top30-tv-20250509-141001.csv create mode 100644 top30/20250509/top30-tv-20250509-142002.csv create mode 100644 top30/20250509/top30-tv-20250509-143001.csv create mode 100644 top30/20250509/top30-tv-20250509-144002.csv create mode 100644 top30/20250509/top30-tv-20250509-145002.csv create mode 100644 top30/20250509/top30-tv-20250509-150002.csv create mode 100644 top30/20250509/top30-tv-20250509-151002.csv create mode 100644 top30/20250509/top30-tv-20250509-152002.csv create mode 100644 top30/20250509/top30-tv-20250509-153001.csv create mode 100644 top30/20250509/top30-tv-20250509-154001.csv create mode 100644 top30/20250509/top30-tv-20250509-155001.csv create mode 100644 top30/20250509/top30-tv-20250509-160002.csv create mode 100644 top30/20250509/top30-tv-20250509-161002.csv create mode 100644 top30/20250509/top30-tv-20250509-162002.csv create mode 100644 top30/20250509/top30-tv-20250509-163002.csv create mode 100644 top30/20250509/top30-tv-20250509-164001.csv create mode 100644 top30/20250509/top30-tv-20250509-165001.csv create mode 100644 top30/20250509/top30-vir-20250509-090001.csv create mode 100644 top30/20250509/top30-vir-20250509-091001.csv create mode 100644 top30/20250509/top30-vir-20250509-092000.csv create mode 100644 top30/20250509/top30-vir-20250509-093001.csv create mode 100644 top30/20250509/top30-vir-20250509-094001.csv create mode 100644 top30/20250509/top30-vir-20250509-095001.csv create mode 100644 top30/20250509/top30-vir-20250509-100001.csv create mode 100644 top30/20250509/top30-vir-20250509-101000.csv create mode 100644 top30/20250509/top30-vir-20250509-102001.csv create mode 100644 top30/20250509/top30-vir-20250509-103001.csv create mode 100644 top30/20250509/top30-vir-20250509-104001.csv create mode 100644 top30/20250509/top30-vir-20250509-105001.csv create mode 100644 top30/20250509/top30-vir-20250509-110001.csv create mode 100644 top30/20250509/top30-vir-20250509-111001.csv create mode 100644 top30/20250509/top30-vir-20250509-112001.csv create mode 100644 top30/20250509/top30-vir-20250509-113001.csv create mode 100644 top30/20250509/top30-vir-20250509-114001.csv create mode 100644 top30/20250509/top30-vir-20250509-115001.csv create mode 100644 top30/20250509/top30-vir-20250509-120001.csv create mode 100644 top30/20250509/top30-vir-20250509-121001.csv create mode 100644 top30/20250509/top30-vir-20250509-122000.csv create mode 100644 top30/20250509/top30-vir-20250509-123001.csv create mode 100644 top30/20250509/top30-vir-20250509-124001.csv create mode 100644 top30/20250509/top30-vir-20250509-125001.csv create mode 100644 top30/20250509/top30-vir-20250509-130000.csv create mode 100644 top30/20250509/top30-vir-20250509-131001.csv create mode 100644 top30/20250509/top30-vir-20250509-132000.csv create mode 100644 top30/20250509/top30-vir-20250509-133001.csv create mode 100644 top30/20250509/top30-vir-20250509-134000.csv create mode 100644 top30/20250509/top30-vir-20250509-135001.csv create mode 100644 top30/20250509/top30-vir-20250509-140001.csv create mode 100644 top30/20250509/top30-vir-20250509-141000.csv create mode 100644 top30/20250509/top30-vir-20250509-142001.csv create mode 100644 top30/20250509/top30-vir-20250509-143000.csv create mode 100644 top30/20250509/top30-vir-20250509-144001.csv create mode 100644 top30/20250509/top30-vir-20250509-145001.csv create mode 100644 top30/20250509/top30-vir-20250509-150001.csv create mode 100644 top30/20250509/top30-vir-20250509-151001.csv create mode 100644 top30/20250509/top30-vir-20250509-152001.csv create mode 100644 top30/20250509/top30-vir-20250509-153000.csv create mode 100644 top30/20250509/top30-vir-20250509-154000.csv create mode 100644 top30/20250509/top30-vir-20250509-155001.csv create mode 100644 top30/20250509/top30-vir-20250509-160001.csv create mode 100644 top30/20250509/top30-vir-20250509-161001.csv create mode 100644 top30/20250509/top30-vir-20250509-162001.csv create mode 100644 top30/20250509/top30-vir-20250509-163001.csv create mode 100644 top30/20250509/top30-vir-20250509-164000.csv create mode 100644 top30/20250509/top30-vir-20250509-165000.csv diff --git a/000020/price/prices-20250501.csv b/000020/price/prices-20250501.csv index dd647e539afb..ebb4c4f73246 100644 --- a/000020/price/prices-20250501.csv +++ b/000020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6220,-80,5,-1.27,207431485,33269,102.34,6330,6330,6195,8190,4410,6300,6234.98,3.08,0,-8257,6353,6326,6303,6276,6253,6340,6290,279,1890,1000,4660,10,1,27931470,1737,31.26,0.46,12,0.12,199.00,13427.00,9200,20240614,-32.39,5600,20250409,11.07,6680,-6.89,20250107,5600,11.07,20250409,9200,-32.39,20240614,5600,11.07,20250409,1.57,Y,000020,1000,279 억,,860588,N,N,2286,N,00,N +20250509,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6220,-80,5,-1.27,189025145,30310,93.24,6330,6330,6195,8190,4410,6300,6236.40,3.08,0,-5884,6353,6326,6303,6276,6253,6340,6290,279,1890,1000,4660,10,1,27931470,1737,31.26,0.46,12,0.11,199.00,13427.00,9200,20240614,-32.39,5600,20250409,11.07,6680,-6.89,20250107,5600,11.07,20250409,9200,-32.39,20240614,5600,11.07,20250409,1.57,Y,000020,1000,279 억,,860588,N,N,469,N,00,N +20250509,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6220,-80,5,-1.27,168250575,26973,82.97,6330,6330,6195,8190,4410,6300,6237.74,3.08,0,-4534,6353,6326,6303,6276,6253,6340,6290,279,1890,1000,4660,10,1,27931470,1737,31.26,0.46,12,0.10,199.00,13427.00,9200,20240614,-32.39,5600,20250409,11.07,6680,-6.89,20250107,5600,11.07,20250409,9200,-32.39,20240614,5600,11.07,20250409,1.57,Y,000020,1000,279 억,,860588,N,N,469,N,00,N +20250509,130100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6250,-50,5,-0.79,89404335,14288,43.95,6330,6330,6230,8190,4410,6300,6257.30,3.08,0,-6813,6353,6326,6303,6276,6253,6340,6290,279,1890,1000,4660,10,1,27931470,1746,31.41,0.47,12,0.05,199.00,13427.00,9200,20240614,-32.07,5600,20250409,11.61,6680,-6.44,20250107,5600,11.61,20250409,9200,-32.07,20240614,5600,11.61,20250409,1.57,Y,000020,1000,279 억,,860588,N,N,469,N,00,N +20250509,120100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,-40,5,-0.63,66551400,10630,32.70,6330,6330,6240,8190,4410,6300,6260.71,3.08,0,-6265,6353,6326,6303,6276,6253,6340,6290,279,1890,1000,4660,10,1,27931470,1749,31.46,0.47,12,0.04,199.00,13427.00,9200,20240614,-31.96,5600,20250409,11.79,6680,-6.29,20250107,5600,11.79,20250409,9200,-31.96,20240614,5600,11.79,20250409,1.57,Y,000020,1000,279 억,,860588,N,N,469,N,00,N +20250509,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6250,-50,5,-0.79,62504440,9983,30.71,6330,6330,6240,8190,4410,6300,6261.09,3.08,0,-6064,6353,6326,6303,6276,6253,6340,6290,279,1890,1000,4660,10,1,27931470,1746,31.41,0.47,12,0.04,199.00,13427.00,9200,20240614,-32.07,5600,20250409,11.61,6680,-6.44,20250107,5600,11.61,20250409,9200,-32.07,20240614,5600,11.61,20250409,1.57,Y,000020,1000,279 억,,860588,N,N,469,N,00,N +20250509,100100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6250,-50,5,-0.79,35199930,5615,17.27,6330,6330,6240,8190,4410,6300,6268.91,3.08,0,-3609,6353,6326,6303,6276,6253,6340,6290,279,1890,1000,4660,10,1,27931470,1746,31.41,0.47,12,0.02,199.00,13427.00,9200,20240614,-32.07,5600,20250409,11.61,6680,-6.44,20250107,5600,11.61,20250409,9200,-32.07,20240614,5600,11.61,20250409,1.57,Y,000020,1000,279 억,,860588,N,N,469,N,00,N +20250509,090100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6330,30,2,0.48,291180,46,0.14,6330,6330,6330,8190,4410,6300,6330.00,3.08,0,0,6353,6326,6303,6276,6253,6340,6290,279,1890,1000,4660,10,1,27931470,1768,31.81,0.47,12,0.00,199.00,13427.00,9200,20240614,-31.20,5600,20250409,13.04,6680,-5.24,20250107,5600,13.04,20250409,9200,-31.20,20240614,5600,13.04,20250409,1.57,Y,000020,1000,279 억,,860588,N,N,469,N,00,N 20250508,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,10,2,0.16,204835025,32501,88.19,6290,6330,6280,8170,4410,6290,6302.42,3.06,0,5469,6363,6326,6293,6256,6223,6310,6240,279,1880,1000,4650,10,1,27931470,1760,31.66,0.47,12,0.12,199.00,13427.00,9200,20240614,-31.52,5600,20250409,12.50,6680,-5.69,20250107,5600,12.50,20250409,9200,-31.52,20240614,5600,12.50,20250409,1.58,Y,000020,1000,279 억,,854278,N,N,469,N,00,N 20250508,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,10,2,0.16,194529335,30863,83.75,6290,6330,6280,8170,4410,6290,6303.00,3.06,0,5751,6363,6326,6293,6256,6223,6310,6240,279,1880,1000,4650,10,1,27931470,1760,31.66,0.47,12,0.11,199.00,13427.00,9200,20240614,-31.52,5600,20250409,12.50,6680,-5.69,20250107,5600,12.50,20250409,9200,-31.52,20240614,5600,12.50,20250409,1.58,Y,000020,1000,279 억,,854278,N,N,25,N,00,N 20250508,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,10,2,0.16,164837750,26143,70.94,6290,6330,6280,8170,4410,6290,6305.23,3.06,0,5214,6363,6326,6293,6256,6223,6310,6240,279,1880,1000,4650,10,1,27931470,1760,31.66,0.47,12,0.09,199.00,13427.00,9200,20240614,-31.52,5600,20250409,12.50,6680,-5.69,20250107,5600,12.50,20250409,9200,-31.52,20240614,5600,12.50,20250409,1.58,Y,000020,1000,279 억,,854278,N,N,25,N,00,N diff --git a/000040/price/prices-20250501.csv b/000040/price/prices-20250501.csv index f1835f9b1829..e060b8ee4f63 100644 --- a/000040/price/prices-20250501.csv +++ b/000040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,447,-11,5,-2.40,69562564,154310,82.37,458,459,441,595,321,458,450.82,42.76,0,6035,472,465,456,449,440,468,452,301,137,500,300,1,1,60132868,269,-2.00,0.82,12,0.26,-224.00,543.00,1212,20240430,-63.12,350,20250403,27.71,530,-15.66,20250418,350,27.71,20250403,1065,-58.03,20240509,350,27.71,20250403,0.04,Y,000040,500,300 억,,25714407,N,N,15886,N,00,N +20250509,150100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,450,-8,5,-1.75,61935207,137274,73.28,458,459,441,595,321,458,451.18,42.76,0,986,472,465,456,449,440,468,452,301,137,500,300,1,1,60132868,271,-2.01,0.83,12,0.23,-224.00,543.00,1212,20240430,-62.87,350,20250403,28.57,530,-15.09,20250418,350,28.57,20250403,1065,-57.75,20240509,350,28.57,20250403,0.04,Y,000040,500,300 억,,25714407,N,N,28659,N,00,N +20250509,140100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,450,-8,5,-1.75,51822145,114800,61.28,458,459,441,595,321,458,451.41,42.76,0,-11362,472,465,456,449,440,468,452,301,137,500,300,1,1,60132868,271,-2.01,0.83,12,0.19,-224.00,543.00,1212,20240430,-62.87,350,20250403,28.57,530,-15.09,20250418,350,28.57,20250403,1065,-57.75,20240509,350,28.57,20250403,0.04,Y,000040,500,300 억,,25714407,N,N,28659,N,00,N +20250509,130100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,453,-5,5,-1.09,44921839,99465,53.09,458,459,441,595,321,458,451.63,42.76,0,-9386,472,465,456,449,440,468,452,301,137,500,300,1,1,60132868,272,-2.02,0.83,12,0.17,-224.00,543.00,1212,20240430,-62.62,350,20250403,29.43,530,-14.53,20250418,350,29.43,20250403,1065,-57.46,20240509,350,29.43,20250403,0.04,Y,000040,500,300 억,,25714407,N,N,28659,N,00,N +20250509,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,452,-6,5,-1.31,23290814,51460,27.47,458,459,441,595,321,458,452.60,42.76,0,-20636,472,465,456,449,440,468,452,301,137,500,300,1,1,60132868,272,-2.02,0.83,12,0.09,-224.00,543.00,1212,20240430,-62.71,350,20250403,29.14,530,-14.72,20250418,350,29.14,20250403,1065,-57.56,20240509,350,29.14,20250403,0.04,Y,000040,500,300 억,,25714407,N,N,28659,N,00,N +20250509,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,451,-7,5,-1.53,22234120,49117,26.22,458,459,441,595,321,458,452.68,42.76,0,-21690,472,465,456,449,440,468,452,301,137,500,300,1,1,60132868,271,-2.01,0.83,12,0.08,-224.00,543.00,1212,20240430,-62.79,350,20250403,28.86,530,-14.91,20250418,350,28.86,20250403,1065,-57.65,20240509,350,28.86,20250403,0.04,Y,000040,500,300 억,,25714407,N,N,28659,N,00,N +20250509,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,453,-5,5,-1.09,14183964,31327,16.72,458,459,441,595,321,458,452.77,42.76,0,-10815,472,465,456,449,440,468,452,301,137,500,300,1,1,60132868,272,-2.02,0.83,12,0.05,-224.00,543.00,1212,20240430,-62.62,350,20250403,29.43,530,-14.53,20250418,350,29.43,20250403,1065,-57.46,20240509,350,29.43,20250403,0.04,Y,000040,500,300 억,,25714407,N,N,28659,N,00,N +20250509,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,458,0,3,0.00,634788,1386,0.74,458,458,458,595,321,458,458.00,42.76,0,-53,472,465,456,449,440,468,452,301,137,500,300,1,1,60132868,275,-2.04,0.84,12,0.00,-224.00,543.00,1212,20240430,-62.21,350,20250403,30.86,530,-13.58,20250418,350,30.86,20250403,1065,-57.00,20240509,350,30.86,20250403,0.04,Y,000040,500,300 억,,25714407,N,N,28659,N,00,N 20250508,160100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,458,11,2,2.46,85255571,187338,67.60,447,463,447,581,313,447,455.09,42.78,0,-6483,477,461,448,432,419,455,426,301,134,500,290,1,1,60132868,275,-2.04,0.84,12,0.31,-224.00,543.00,1212,20240430,-62.21,350,20250403,30.86,530,-13.58,20250418,350,30.86,20250403,1133,-59.58,20240508,350,30.86,20250403,0.04,Y,000040,500,300 억,,25722595,N,N,28659,N,00,N 20250508,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,455,8,2,1.79,69711601,153308,55.32,447,463,447,581,313,447,454.72,42.78,0,-32371,477,461,448,432,419,455,426,301,134,500,290,1,1,60132868,274,-2.03,0.84,12,0.25,-224.00,543.00,1212,20240430,-62.46,350,20250403,30.00,530,-14.15,20250418,350,30.00,20250403,1133,-59.84,20240508,350,30.00,20250403,0.04,Y,000040,500,300 억,,25722595,N,N,39,N,00,N 20250508,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,454,7,2,1.57,62350593,137127,49.48,447,463,447,581,313,447,454.69,42.78,0,-29739,477,461,448,432,419,455,426,301,134,500,290,1,1,60132868,273,-2.03,0.84,12,0.23,-224.00,543.00,1212,20240430,-62.54,350,20250403,29.71,530,-14.34,20250418,350,29.71,20250403,1133,-59.93,20240508,350,29.71,20250403,0.04,Y,000040,500,300 억,,25722595,N,N,39,N,00,N diff --git a/000050/price/prices-20250501.csv b/000050/price/prices-20250501.csv index 52328ae6790a..94ec29c06ebe 100644 --- a/000050/price/prices-20250501.csv +++ b/000050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160101,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,9220,820,2,9.76,135068416025,13636111,505.73,8190,10920,7670,10920,5880,8400,9905.78,0.90,0,51761,10173,9286,8103,7216,6033,9730,7660,137,2520,500,5710,10,1,27415270,2528,10.71,0.32,12,49.74,861.00,28806.00,10920,20250509,-15.57,5680,20241112,62.32,10920,-15.57,20250509,6050,52.40,20250407,10920,-15.57,20250509,5680,62.32,20241112,0.34,Y,000050,500,137 억,,247800,N,N,5090,N,00,N +20250509,150101,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,9190,790,2,9.40,129672253055,13041417,483.67,8190,10920,7670,10920,5880,8400,9943.12,0.90,0,27964,10173,9286,8103,7216,6033,9730,7660,137,2520,500,5710,10,1,27415270,2519,10.67,0.32,12,47.57,861.00,28806.00,10920,20250509,-15.84,5680,20241112,61.80,10920,-15.84,20250509,6050,51.90,20250407,10920,-15.84,20250509,5680,61.80,20241112,0.34,Y,000050,500,137 억,,247800,N,N,0,N,00,N +20250509,140101,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,10300,1900,2,22.62,106004483385,10592583,392.85,8190,10920,7670,10920,5880,8400,10007.44,0.90,0,33610,10173,9286,8103,7216,6033,9730,7660,137,2520,500,5710,10,1,27415270,2824,11.96,0.36,12,38.64,861.00,28806.00,10920,20250509,-5.68,5680,20241112,81.34,10920,-5.68,20250509,6050,70.25,20250407,10920,-5.68,20250509,5680,81.34,20241112,0.34,Y,000050,500,137 억,,247800,N,N,0,N,00,N +20250509,130101,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,10210,1810,2,21.55,56668665780,5951013,220.71,8190,10210,7670,10920,5880,8400,9522.54,0.90,0,22919,10173,9286,8103,7216,6033,9730,7660,137,2520,500,5710,10,1,27415270,2799,11.86,0.35,12,21.71,861.00,28806.00,10210,20250509,0.00,5680,20241112,79.75,10210,0.00,20250509,6050,68.76,20250407,10210,0.00,20250509,5680,79.75,20241112,0.34,Y,000050,500,137 억,,247800,Y,N,0,N,00,N +20250509,120101,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,9010,610,2,7.26,33324881535,3574599,132.57,8190,10000,7670,10920,5880,8400,9322.71,0.90,0,-12891,10173,9286,8103,7216,6033,9730,7660,137,2520,500,5710,10,1,27415270,2470,10.46,0.31,12,13.04,861.00,28806.00,10000,20250509,-9.90,5680,20241112,58.63,10000,-9.90,20250509,6050,48.93,20250407,10000,-9.90,20250509,5680,58.63,20241112,0.34,Y,000050,500,137 억,,247800,N,N,0,N,00,N +20250509,110101,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,9460,1060,2,12.62,28444499835,3042659,112.84,8190,10000,7670,10920,5880,8400,9348.59,0.90,0,-19654,10173,9286,8103,7216,6033,9730,7660,137,2520,500,5710,10,1,27415270,2593,10.99,0.33,12,11.10,861.00,28806.00,10000,20250509,-5.40,5680,20241112,66.55,10000,-5.40,20250509,6050,56.36,20250407,10000,-5.40,20250509,5680,66.55,20241112,0.34,Y,000050,500,137 억,,247800,N,N,0,N,00,N +20250509,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7870,-530,5,-6.31,3152543065,387945,14.39,8190,8600,7670,10920,5880,8400,8126.20,0.90,0,-7865,10173,9286,8103,7216,6033,9730,7660,137,2520,500,5710,10,1,27415270,2158,9.14,0.27,12,1.42,861.00,28806.00,8990,20250508,-12.46,5680,20241112,38.56,8990,-12.46,20250508,6050,30.08,20250407,8990,-12.46,20250508,5680,38.56,20241112,0.34,Y,000050,500,137 억,,247800,N,N,0,N,00,N +20250509,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8270,-130,5,-1.55,333162070,40605,1.51,8190,8390,8190,10920,5880,8400,8204.55,0.90,0,65,10173,9286,8103,7216,6033,9730,7660,137,2520,500,5710,10,1,27415270,2267,9.61,0.29,12,0.15,861.00,28806.00,8990,20250508,-8.01,5680,20241112,45.60,8990,-8.01,20250508,6050,36.69,20250407,8990,-8.01,20250508,5680,45.60,20241112,0.34,Y,000050,500,137 억,,247800,N,N,0,N,00,N 20250508,160100,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,8400,1480,2,21.39,22922404730,2654257,3311.98,6920,8990,6920,8990,4850,6920,8636.20,0.85,0,21126,7000,6960,6880,6840,6760,6980,6860,137,2070,500,4700,10,1,27415270,2303,9.76,0.29,12,9.68,861.00,28806.00,8990,20250508,-6.56,5680,20241112,47.89,8990,-6.56,20250508,6050,38.84,20250407,8990,-6.56,20250508,5680,47.89,20241112,0.34,Y,000050,500,137 억,,233795,N,N,8,N,00,N 20250508,150101,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,8530,1610,2,23.27,20878693040,2410859,3008.27,6920,8990,6920,8990,4850,6920,8660.27,0.85,0,23640,7000,6960,6880,6840,6760,6980,6860,137,2070,500,4700,10,1,27415270,2339,9.91,0.30,12,8.79,861.00,28806.00,8990,20250508,-5.12,5680,20241112,50.18,8990,-5.12,20250508,6050,40.99,20250407,8990,-5.12,20250508,5680,50.18,20241112,0.34,Y,000050,500,137 억,,233795,N,N,8,N,00,N 20250508,140101,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,8990,2070,1,29.91,16710672075,1931630,2410.29,6920,8990,6920,8990,4850,6920,8651.07,0.85,0,19883,7000,6960,6880,6840,6760,6980,6860,137,2070,500,4700,10,1,27415270,2465,10.44,0.31,12,7.05,861.00,28806.00,8990,20250508,0.00,5680,20241112,58.27,8990,0.00,20250508,6050,48.60,20250407,8990,0.00,20250508,5680,58.27,20241112,0.34,Y,000050,500,137 억,,233795,N,N,8,N,00,N diff --git a/000070/price/prices-20250501.csv b/000070/price/prices-20250501.csv index 58c1d599eb1f..3ab9cd9ab6a3 100644 --- a/000070/price/prices-20250501.csv +++ b/000070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62100,1100,2,1.80,1011449700,16365,141.85,61000,62200,61000,79300,42700,61000,61805.48,7.47,0,3076,62600,61800,61200,60400,59800,61500,60100,428,18300,5000,45140,100,1,8564271,5318,19.48,0.26,12,0.19,3188.00,238712.00,87900,20240923,-29.35,53600,20250407,15.86,66000,-5.91,20250107,53600,15.86,20250407,87900,-29.35,20240923,53600,15.86,20250407,0.33,Y,000070,5000,428 억,,640064,N,N,771,N,00,N +20250509,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61900,900,2,1.48,892927100,14456,125.30,61000,62200,61000,79300,42700,61000,61768.62,7.47,0,2002,62600,61800,61200,60400,59800,61500,60100,428,18300,5000,45140,100,1,8564271,5301,19.42,0.26,12,0.17,3188.00,238712.00,87900,20240923,-29.58,53600,20250407,15.49,66000,-6.21,20250107,53600,15.49,20250407,87900,-29.58,20240923,53600,15.49,20250407,0.33,Y,000070,5000,428 억,,640064,N,N,1771,N,00,N +20250509,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61800,800,2,1.31,639006450,10360,89.80,61000,62200,61000,79300,42700,61000,61680.16,7.47,0,853,62600,61800,61200,60400,59800,61500,60100,428,18300,5000,45140,100,1,8564271,5293,19.39,0.26,12,0.12,3188.00,238712.00,87900,20240923,-29.69,53600,20250407,15.30,66000,-6.36,20250107,53600,15.30,20250407,87900,-29.69,20240923,53600,15.30,20250407,0.33,Y,000070,5000,428 억,,640064,N,N,1771,N,00,N +20250509,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61500,500,2,0.82,540208550,8760,75.93,61000,62200,61000,79300,42700,61000,61667.64,7.47,0,1123,62600,61800,61200,60400,59800,61500,60100,428,18300,5000,45140,100,1,8564271,5267,19.29,0.26,12,0.10,3188.00,238712.00,87900,20240923,-30.03,53600,20250407,14.74,66000,-6.82,20250107,53600,14.74,20250407,87900,-30.03,20240923,53600,14.74,20250407,0.33,Y,000070,5000,428 억,,640064,N,N,1771,N,00,N +20250509,120101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61700,700,2,1.15,514691150,8346,72.34,61000,62200,61000,79300,42700,61000,61669.20,7.47,0,1117,62600,61800,61200,60400,59800,61500,60100,428,18300,5000,45140,100,1,8564271,5284,19.35,0.26,12,0.10,3188.00,238712.00,87900,20240923,-29.81,53600,20250407,15.11,66000,-6.52,20250107,53600,15.11,20250407,87900,-29.81,20240923,53600,15.11,20250407,0.33,Y,000070,5000,428 억,,640064,N,N,1771,N,00,N +20250509,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61800,800,2,1.31,446031850,7232,62.69,61000,62200,61000,79300,42700,61000,61674.76,7.47,0,825,62600,61800,61200,60400,59800,61500,60100,428,18300,5000,45140,100,1,8564271,5293,19.39,0.26,12,0.08,3188.00,238712.00,87900,20240923,-29.69,53600,20250407,15.30,66000,-6.36,20250107,53600,15.30,20250407,87900,-29.69,20240923,53600,15.30,20250407,0.33,Y,000070,5000,428 억,,640064,N,N,1771,N,00,N +20250509,100101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61900,900,2,1.48,364554500,5913,51.25,61000,62200,61000,79300,42700,61000,61653.05,7.47,0,1087,62600,61800,61200,60400,59800,61500,60100,428,18300,5000,45140,100,1,8564271,5301,19.42,0.26,12,0.07,3188.00,238712.00,87900,20240923,-29.58,53600,20250407,15.49,66000,-6.21,20250107,53600,15.49,20250407,87900,-29.58,20240923,53600,15.49,20250407,0.33,Y,000070,5000,428 억,,640064,N,N,1771,N,00,N +20250509,090101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61600,600,2,0.98,794200,13,0.11,61000,61600,61000,79300,42700,61000,61092.31,7.47,0,4,62600,61800,61200,60400,59800,61500,60100,428,18300,5000,45140,100,1,8564271,5276,19.32,0.26,12,0.00,3188.00,238712.00,87900,20240923,-29.92,53600,20250407,14.93,66000,-6.67,20250107,53600,14.93,20250407,87900,-29.92,20240923,53600,14.93,20250407,0.33,Y,000070,5000,428 억,,640064,N,N,1771,N,00,N 20250508,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61000,-600,5,-0.97,704489550,11527,110.40,61600,62000,60600,80000,43200,61600,61116.57,7.50,0,-2686,62466,62032,61566,61132,60666,62050,61150,428,18400,5000,45580,100,1,8564271,5224,19.13,0.26,12,0.13,3188.00,238712.00,87900,20240923,-30.60,53600,20250407,13.81,66000,-7.58,20250107,53600,13.81,20250407,87900,-30.60,20240923,53600,13.81,20250407,0.33,Y,000070,5000,428 억,,642731,N,N,1771,N,00,N 20250508,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60900,-700,5,-1.14,676858600,11074,106.06,61600,62000,60600,80000,43200,61600,61121.42,7.50,0,-2529,62466,62032,61566,61132,60666,62050,61150,428,18400,5000,45580,100,1,8564271,5216,19.10,0.26,12,0.13,3188.00,238712.00,87900,20240923,-30.72,53600,20250407,13.62,66000,-7.73,20250107,53600,13.62,20250407,87900,-30.72,20240923,53600,13.62,20250407,0.33,Y,000070,5000,428 억,,642731,N,N,87,N,00,N 20250508,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61000,-600,5,-0.97,533295400,8723,83.55,61600,62000,60600,80000,43200,61600,61136.70,7.50,0,-1712,62466,62032,61566,61132,60666,62050,61150,428,18400,5000,45580,100,1,8564271,5224,19.13,0.26,12,0.10,3188.00,238712.00,87900,20240923,-30.60,53600,20250407,13.81,66000,-7.58,20250107,53600,13.81,20250407,87900,-30.60,20240923,53600,13.81,20250407,0.33,Y,000070,5000,428 억,,642731,N,N,87,N,00,N diff --git a/000080/price/prices-20250501.csv b/000080/price/prices-20250501.csv index 2977e9d66081..5cb861f99c31 100644 --- a/000080/price/prices-20250501.csv +++ b/000080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,10,2,0.05,904121310,46914,44.98,19270,19310,19230,25050,13500,19280,19271.89,8.97,0,-5562,19393,19336,19293,19236,19193,19330,19230,3632,5770,5000,15030,10,1,70133611,13529,14.34,1.14,12,0.07,1345.00,16889.00,22300,20240819,-13.50,18680,20250204,3.27,20000,-3.55,20250324,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.03,Y,000080,5000,3631 억,,6292942,N,N,4916,N,00,N +20250509,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,10,2,0.05,740497175,38428,36.84,19270,19310,19230,25050,13500,19280,19269.73,8.97,0,-4938,19393,19336,19293,19236,19193,19330,19230,3632,5770,5000,15030,10,1,70133611,13529,14.34,1.14,12,0.05,1345.00,16889.00,22300,20240819,-13.50,18680,20250204,3.27,20000,-3.55,20250324,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.03,Y,000080,5000,3631 억,,6292942,N,N,17640,N,00,N +20250509,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,0,3,0.00,653568475,33919,32.52,19270,19310,19230,25050,13500,19280,19268.51,8.97,0,-3735,19393,19336,19293,19236,19193,19330,19230,3632,5770,5000,15030,10,1,70133611,13522,14.33,1.14,12,0.05,1345.00,16889.00,22300,20240819,-13.54,18680,20250204,3.21,20000,-3.60,20250324,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.03,Y,000080,5000,3631 억,,6292942,N,N,17640,N,00,N +20250509,130101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,0,3,0.00,563030330,29224,28.02,19270,19310,19230,25050,13500,19280,19266.03,8.97,0,-4420,19393,19336,19293,19236,19193,19330,19230,3632,5770,5000,15030,10,1,70133611,13522,14.33,1.14,12,0.04,1345.00,16889.00,22300,20240819,-13.54,18680,20250204,3.21,20000,-3.60,20250324,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.03,Y,000080,5000,3631 억,,6292942,N,N,17640,N,00,N +20250509,120101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,0,3,0.00,463253170,24047,23.05,19270,19310,19230,25050,13500,19280,19264.49,8.97,0,-2624,19393,19336,19293,19236,19193,19330,19230,3632,5770,5000,15030,10,1,70133611,13522,14.33,1.14,12,0.03,1345.00,16889.00,22300,20240819,-13.54,18680,20250204,3.21,20000,-3.60,20250324,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.03,Y,000080,5000,3631 억,,6292942,N,N,17640,N,00,N +20250509,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19260,-20,5,-0.10,344890590,17904,17.17,19270,19310,19230,25050,13500,19280,19263.33,8.97,0,-1395,19393,19336,19293,19236,19193,19330,19230,3632,5770,5000,15030,10,1,70133611,13508,14.32,1.14,12,0.03,1345.00,16889.00,22300,20240819,-13.63,18680,20250204,3.10,20000,-3.70,20250324,18680,3.10,20250204,22300,-13.63,20240819,18680,3.10,20250204,1.03,Y,000080,5000,3631 억,,6292942,N,N,17640,N,00,N +20250509,100101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19260,-20,5,-0.10,149996550,7784,7.46,19270,19310,19250,25050,13500,19280,19269.85,8.97,0,90,19393,19336,19293,19236,19193,19330,19230,3632,5770,5000,15030,10,1,70133611,13508,14.32,1.14,12,0.01,1345.00,16889.00,22300,20240819,-13.63,18680,20250204,3.10,20000,-3.70,20250324,18680,3.10,20250204,22300,-13.63,20240819,18680,3.10,20250204,1.03,Y,000080,5000,3631 억,,6292942,N,N,17640,N,00,N +20250509,090101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,0,3,0.00,6956640,361,0.35,19270,19280,19270,25050,13500,19280,19270.47,8.97,0,10,19393,19336,19293,19236,19193,19330,19230,3632,5770,5000,15030,10,1,70133611,13522,14.33,1.14,12,0.00,1345.00,16889.00,22300,20240819,-13.54,18680,20250204,3.21,20000,-3.60,20250324,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.03,Y,000080,5000,3631 억,,6292942,N,N,17640,N,00,N 20250508,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,-30,5,-0.16,2012228345,104304,109.30,19280,19350,19250,25100,13520,19310,19291.96,8.99,0,-2644,19503,19406,19343,19246,19183,19375,19215,3632,5790,5000,15060,10,1,70133611,13522,14.33,1.14,12,0.15,1345.00,16889.00,22300,20240819,-13.54,18680,20250204,3.21,20000,-3.60,20250324,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.05,Y,000080,5000,3631 억,,6303021,N,N,17640,N,00,N 20250508,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19300,-10,5,-0.05,1484220990,76922,80.61,19280,19350,19250,25100,13520,19310,19295.14,8.99,0,-7594,19503,19406,19343,19246,19183,19375,19215,3632,5790,5000,15060,10,1,70133611,13536,14.35,1.14,12,0.11,1345.00,16889.00,22300,20240819,-13.45,18680,20250204,3.32,20000,-3.50,20250324,18680,3.32,20250204,22300,-13.45,20240819,18680,3.32,20250204,1.05,Y,000080,5000,3631 억,,6303021,N,N,24634,N,00,N 20250508,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19310,0,3,0.00,1324704020,68659,71.95,19280,19350,19250,25100,13520,19310,19293.96,8.99,0,-8511,19503,19406,19343,19246,19183,19375,19215,3632,5790,5000,15060,10,1,70133611,13543,14.36,1.14,12,0.10,1345.00,16889.00,22300,20240819,-13.41,18680,20250204,3.37,20000,-3.45,20250324,18680,3.37,20250204,22300,-13.41,20240819,18680,3.37,20250204,1.05,Y,000080,5000,3631 억,,6303021,N,N,24634,N,00,N diff --git a/000100/price/prices-20250501.csv b/000100/price/prices-20250501.csv index e3ce7af0009e..cb99c159d42c 100644 --- a/000100/price/prices-20250501.csv +++ b/000100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107200,-2600,5,-2.37,34260316800,317901,116.35,109800,110300,106700,142700,76900,109800,107770.54,18.17,6536,-19202,112466,111132,110066,108732,107666,110600,108200,802,32900,1000,81250,100,1,80209064,85984,123.36,3.76,12,0.40,869.00,28505.00,166900,20241015,-35.77,68400,20240530,56.73,140700,-23.81,20250207,100400,6.77,20250409,166900,-35.77,20241015,68400,56.73,20240530,2.11,Y,000100,1000,802 억,,14573685,N,N,31087,N,00,N +20250509,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107500,-2300,5,-2.09,30498514950,282823,103.51,109800,110300,106700,142700,76900,109800,107836.04,18.17,6536,-32638,112466,111132,110066,108732,107666,110600,108200,802,32900,1000,81250,100,1,80209064,86225,123.71,3.77,12,0.35,869.00,28505.00,166900,20241015,-35.59,68400,20240530,57.16,140700,-23.60,20250207,100400,7.07,20250409,166900,-35.59,20241015,68400,57.16,20240530,2.11,Y,000100,1000,802 억,,14573685,N,N,17908,N,00,N +20250509,140101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106900,-2900,5,-2.64,25529168100,236405,86.52,109800,110300,106700,142700,76900,109800,107989.11,18.17,6536,-32537,112466,111132,110066,108732,107666,110600,108200,802,32900,1000,81250,100,1,80209064,85743,123.01,3.75,12,0.29,869.00,28505.00,166900,20241015,-35.95,68400,20240530,56.29,140700,-24.02,20250207,100400,6.47,20250409,166900,-35.95,20241015,68400,56.29,20240530,2.11,Y,000100,1000,802 억,,14573685,N,N,17908,N,00,N +20250509,130101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107300,-2500,5,-2.28,20383062550,188319,68.92,109800,110300,107000,142700,76900,109800,108236.88,18.17,6536,-26912,112466,111132,110066,108732,107666,110600,108200,802,32900,1000,81250,100,1,80209064,86064,123.48,3.76,12,0.23,869.00,28505.00,166900,20241015,-35.71,68400,20240530,56.87,140700,-23.74,20250207,100400,6.87,20250409,166900,-35.71,20241015,68400,56.87,20240530,2.11,Y,000100,1000,802 억,,14573685,N,N,17908,N,00,N +20250509,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107700,-2100,5,-1.91,18314163400,169046,61.87,109800,110300,107000,142700,76900,109800,108338.33,18.17,6536,-21868,112466,111132,110066,108732,107666,110600,108200,802,32900,1000,81250,100,1,80209064,86385,123.94,3.78,12,0.21,869.00,28505.00,166900,20241015,-35.47,68400,20240530,57.46,140700,-23.45,20250207,100400,7.27,20250409,166900,-35.47,20241015,68400,57.46,20240530,2.11,Y,000100,1000,802 억,,14573685,N,N,17908,N,00,N +20250509,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107400,-2400,5,-2.19,16086201350,148315,54.28,109800,110300,107000,142700,76900,109800,108459.70,18.17,6536,-21030,112466,111132,110066,108732,107666,110600,108200,802,32900,1000,81250,100,1,80209064,86145,123.59,3.77,12,0.18,869.00,28505.00,166900,20241015,-35.65,68400,20240530,57.02,140700,-23.67,20250207,100400,6.97,20250409,166900,-35.65,20241015,68400,57.02,20240530,2.11,Y,000100,1000,802 억,,14573685,N,N,17908,N,00,N +20250509,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,108400,-1400,5,-1.28,8908525750,81690,29.90,109800,110300,108300,142700,76900,109800,109052.82,18.17,6536,-13814,112466,111132,110066,108732,107666,110600,108200,802,32900,1000,81250,100,1,80209064,86947,124.74,3.80,12,0.10,869.00,28505.00,166900,20241015,-35.05,68400,20240530,58.48,140700,-22.96,20250207,100400,7.97,20250409,166900,-35.05,20241015,68400,58.48,20240530,2.11,Y,000100,1000,802 억,,14573685,N,N,17908,N,00,N +20250509,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109800,0,3,0.00,534647800,4869,1.78,109800,110300,109700,142700,76900,109800,109806.49,18.17,6536,-1157,112466,111132,110066,108732,107666,110600,108200,802,32900,1000,81250,100,1,80209064,88070,126.35,3.85,12,0.01,869.00,28505.00,166900,20241015,-34.21,68400,20240530,60.53,140700,-21.96,20250207,100400,9.36,20250409,166900,-34.21,20241015,68400,60.53,20240530,2.11,Y,000100,1000,802 억,,14573685,N,N,17908,N,00,N 20250508,160101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109800,100,2,0.09,29831429850,270494,67.22,110200,111400,109000,142600,76800,109700,110285.01,18.22,0,1476,114633,112166,110833,108366,107033,111500,107700,802,32900,1000,81170,100,1,80209064,88070,126.35,3.85,12,0.34,869.00,28505.00,166900,20241015,-34.21,68400,20240530,60.53,140700,-21.96,20250207,100400,9.36,20250409,166900,-34.21,20241015,68400,60.53,20240530,2.11,Y,000100,1000,802 억,,14614428,N,N,17907,N,00,N 20250508,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109600,-100,5,-0.09,20848690250,188671,46.88,110200,111400,109000,142600,76800,109700,110502.89,18.22,0,6208,114633,112166,110833,108366,107033,111500,107700,802,32900,1000,81170,100,1,80209064,87909,126.12,3.84,12,0.24,869.00,28505.00,166900,20241015,-34.33,68400,20240530,60.23,140700,-22.10,20250207,100400,9.16,20250409,166900,-34.33,20241015,68400,60.23,20240530,2.11,Y,000100,1000,802 억,,14614428,N,N,34497,N,00,N 20250508,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110550,850,2,0.77,13101777800,118349,29.41,110200,111400,110100,142600,76800,109700,110704.60,18.22,0,5308,114633,112166,110833,108366,107033,111500,107700,802,32900,1000,81170,100,1,80209064,88671,127.22,3.88,12,0.15,869.00,28505.00,166900,20241015,-33.76,68400,20240530,61.62,140700,-21.43,20250207,100400,10.11,20250409,166900,-33.76,20241015,68400,61.62,20240530,2.11,Y,000100,1000,802 억,,14614428,N,N,34497,N,00,N diff --git a/000120/price/prices-20250501.csv b/000120/price/prices-20250501.csv index 4fb13e760ecb..eaf8adefe410 100644 --- a/000120/price/prices-20250501.csv +++ b/000120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84200,1200,2,1.45,3185388900,37769,46.28,83200,85000,83000,107900,58100,83000,84338.72,14.10,0,-6764,87133,85066,84033,81966,80933,84550,81450,1141,24900,5000,63080,100,1,22812344,19208,7.73,0.45,12,0.17,10893.00,185424.00,131000,20240509,-35.73,76800,20241115,9.64,98500,-14.52,20250219,77500,8.65,20250203,131000,-35.73,20240509,76800,9.64,20241115,0.31,Y,000120,5000,1140 억,,3217173,N,N,4168,N,00,N +20250509,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84200,1200,2,1.45,2779891300,32958,40.38,83200,85000,83000,107900,58100,83000,84346.48,14.10,0,-6120,87133,85066,84033,81966,80933,84550,81450,1141,24900,5000,63080,100,1,22812344,19208,7.73,0.45,12,0.14,10893.00,185424.00,131000,20240509,-35.73,76800,20241115,9.64,98500,-14.52,20250219,77500,8.65,20250203,131000,-35.73,20240509,76800,9.64,20241115,0.31,Y,000120,5000,1140 억,,3217173,N,N,4476,N,00,N +20250509,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84100,1100,2,1.33,2347471200,27813,34.08,83200,85000,83000,107900,58100,83000,84401.94,14.10,0,-3969,87133,85066,84033,81966,80933,84550,81450,1141,24900,5000,63080,100,1,22812344,19185,7.72,0.45,12,0.12,10893.00,185424.00,131000,20240509,-35.80,76800,20241115,9.51,98500,-14.62,20250219,77500,8.52,20250203,131000,-35.80,20240509,76800,9.51,20241115,0.31,Y,000120,5000,1140 억,,3217173,N,N,4476,N,00,N +20250509,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84100,1100,2,1.33,2104522350,24927,30.54,83200,85000,83000,107900,58100,83000,84427.42,14.10,0,-1969,87133,85066,84033,81966,80933,84550,81450,1141,24900,5000,63080,100,1,22812344,19185,7.72,0.45,12,0.11,10893.00,185424.00,131000,20240509,-35.80,76800,20241115,9.51,98500,-14.62,20250219,77500,8.52,20250203,131000,-35.80,20240509,76800,9.51,20241115,0.31,Y,000120,5000,1140 억,,3217173,N,N,4476,N,00,N +20250509,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84700,1700,2,2.05,1811270650,21456,26.29,83200,85000,83000,107900,58100,83000,84417.91,14.10,0,72,87133,85066,84033,81966,80933,84550,81450,1141,24900,5000,63080,100,1,22812344,19322,7.78,0.46,12,0.09,10893.00,185424.00,131000,20240509,-35.34,76800,20241115,10.29,98500,-14.01,20250219,77500,9.29,20250203,131000,-35.34,20240509,76800,10.29,20241115,0.31,Y,000120,5000,1140 억,,3217173,N,N,4476,N,00,N +20250509,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84600,1600,2,1.93,1579467650,18719,22.94,83200,85000,83000,107900,58100,83000,84377.78,14.10,0,1167,87133,85066,84033,81966,80933,84550,81450,1141,24900,5000,63080,100,1,22812344,19299,7.77,0.46,12,0.08,10893.00,185424.00,131000,20240509,-35.42,76800,20241115,10.16,98500,-14.11,20250219,77500,9.16,20250203,131000,-35.42,20240509,76800,10.16,20241115,0.31,Y,000120,5000,1140 억,,3217173,N,N,4476,N,00,N +20250509,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84600,1600,2,1.93,907813900,10784,13.21,83200,84700,83000,107900,58100,83000,84181.56,14.10,0,2069,87133,85066,84033,81966,80933,84550,81450,1141,24900,5000,63080,100,1,22812344,19299,7.77,0.46,12,0.05,10893.00,185424.00,131000,20240509,-35.42,76800,20241115,10.16,98500,-14.11,20250219,77500,9.16,20250203,131000,-35.42,20240509,76800,10.16,20241115,0.31,Y,000120,5000,1140 억,,3217173,N,N,4476,N,00,N +20250509,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83300,300,2,0.36,74028500,890,1.09,83200,83400,83000,107900,58100,83000,83178.09,14.10,0,-349,87133,85066,84033,81966,80933,84550,81450,1141,24900,5000,63080,100,1,22812344,19003,7.65,0.45,12,0.00,10893.00,185424.00,131000,20240509,-36.41,76800,20241115,8.46,98500,-15.43,20250219,77500,7.48,20250203,131000,-36.41,20240509,76800,8.46,20241115,0.31,Y,000120,5000,1140 억,,3217173,N,N,4476,N,00,N 20250508,160101,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83000,-1100,5,-1.31,6847242800,81614,99.97,83500,86100,83000,109300,58900,84100,83897.89,14.14,0,-5449,86100,85100,83800,82800,81500,85600,83300,1141,25200,5000,63910,100,1,22812344,18934,7.62,0.45,12,0.36,10893.00,185424.00,131000,20240509,-36.64,76800,20241115,8.07,98500,-15.74,20250219,77500,7.10,20250203,131000,-36.64,20240509,76800,8.07,20241115,0.31,Y,000120,5000,1140 억,,3225936,N,N,4476,N,00,N 20250508,150103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83700,-400,5,-0.48,4722443000,56042,68.65,83500,86100,83400,109300,58900,84100,84266.14,14.14,0,-10991,86100,85100,83800,82800,81500,85600,83300,1141,25200,5000,63910,100,1,22812344,19094,7.68,0.45,12,0.25,10893.00,185424.00,131000,20240509,-36.11,76800,20241115,8.98,98500,-15.03,20250219,77500,8.00,20250203,131000,-36.11,20240509,76800,8.98,20241115,0.31,Y,000120,5000,1140 억,,3225936,N,N,7648,N,00,N 20250508,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83900,-200,5,-0.24,4027908300,47746,58.49,83500,86100,83400,109300,58900,84100,84361.17,14.14,0,-8470,86100,85100,83800,82800,81500,85600,83300,1141,25200,5000,63910,100,1,22812344,19140,7.70,0.45,12,0.21,10893.00,185424.00,131000,20240509,-35.95,76800,20241115,9.24,98500,-14.82,20250219,77500,8.26,20250203,131000,-35.95,20240509,76800,9.24,20241115,0.31,Y,000120,5000,1140 억,,3225936,N,N,7648,N,00,N diff --git a/000140/price/prices-20250501.csv b/000140/price/prices-20250501.csv index 1ed9c384b727..7a4894d2ec68 100644 --- a/000140/price/prices-20250501.csv +++ b/000140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8520,-10,5,-0.12,60864370,7145,131.15,8550,8550,8500,11080,5980,8530,8518.46,7.17,0,-2418,8543,8536,8523,8516,8503,8540,8520,1160,2550,5000,6310,10,1,23206765,1977,4.54,0.30,12,0.03,1877.00,28155.00,10210,20241028,-16.55,8150,20250409,4.54,9210,-7.49,20250103,8150,4.54,20250409,10210,-16.55,20241028,8150,4.54,20250409,0.19,Y,000140,5000,1160 억,,1664441,N,N,1005,N,00,N +20250509,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-20,5,-0.23,59135950,6942,127.42,8550,8550,8500,11080,5980,8530,8518.58,7.17,0,-2437,8543,8536,8523,8516,8503,8540,8520,1160,2550,5000,6310,10,1,23206765,1975,4.53,0.30,12,0.03,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1664441,N,N,705,N,00,N +20250509,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8520,-10,5,-0.12,42971420,5044,92.58,8550,8550,8500,11080,5980,8530,8519.31,7.17,0,-1265,8543,8536,8523,8516,8503,8540,8520,1160,2550,5000,6310,10,1,23206765,1977,4.54,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.55,8150,20250409,4.54,9210,-7.49,20250103,8150,4.54,20250409,10210,-16.55,20241028,8150,4.54,20250409,0.19,Y,000140,5000,1160 억,,1664441,N,N,705,N,00,N +20250509,130102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8520,-10,5,-0.12,31290350,3672,67.40,8550,8550,8510,11080,5980,8530,8521.34,7.17,0,-532,8543,8536,8523,8516,8503,8540,8520,1160,2550,5000,6310,10,1,23206765,1977,4.54,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.55,8150,20250409,4.54,9210,-7.49,20250103,8150,4.54,20250409,10210,-16.55,20241028,8150,4.54,20250409,0.19,Y,000140,5000,1160 억,,1664441,N,N,705,N,00,N +20250509,120102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-20,5,-0.23,25803970,3028,55.58,8550,8550,8510,11080,5980,8530,8521.79,7.17,0,-390,8543,8536,8523,8516,8503,8540,8520,1160,2550,5000,6310,10,1,23206765,1975,4.53,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1664441,N,N,705,N,00,N +20250509,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-20,5,-0.23,15474400,1816,33.33,8550,8550,8510,11080,5980,8530,8521.15,7.17,0,-201,8543,8536,8523,8516,8503,8540,8520,1160,2550,5000,6310,10,1,23206765,1975,4.53,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1664441,N,N,705,N,00,N +20250509,100102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-20,5,-0.23,10811620,1269,23.29,8550,8550,8510,11080,5980,8530,8519.80,7.17,0,-400,8543,8536,8523,8516,8503,8540,8520,1160,2550,5000,6310,10,1,23206765,1975,4.53,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1664441,N,N,705,N,00,N +20250509,090102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,-20,5,-0.23,119570,14,0.26,8550,8550,8510,11080,5980,8530,8540.71,7.17,0,-4,8543,8536,8523,8516,8503,8540,8520,1160,2550,5000,6310,10,1,23206765,1975,4.53,0.30,12,0.00,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.19,Y,000140,5000,1160 억,,1664441,N,N,705,N,00,N 20250508,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8530,20,2,0.24,46393530,5445,49.82,8530,8530,8510,11060,5960,8510,8520.39,7.17,0,91,8550,8530,8490,8470,8430,8540,8480,1160,2550,5000,6290,10,1,23206765,1980,4.54,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.45,8150,20250409,4.66,9210,-7.38,20250103,8150,4.66,20250409,10210,-16.45,20241028,8150,4.66,20250409,0.20,Y,000140,5000,1160 억,,1664368,N,N,705,N,00,N 20250508,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8520,10,2,0.12,39829970,4675,42.77,8530,8530,8510,11060,5960,8510,8519.78,7.17,0,-495,8550,8530,8490,8470,8430,8540,8480,1160,2550,5000,6290,10,1,23206765,1977,4.54,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.55,8150,20250409,4.54,9210,-7.49,20250103,8150,4.54,20250409,10210,-16.55,20241028,8150,4.54,20250409,0.20,Y,000140,5000,1160 억,,1664368,N,N,494,N,00,N 20250508,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8510,0,3,0.00,36698280,4307,39.41,8530,8530,8510,11060,5960,8510,8520.61,7.17,0,-576,8550,8530,8490,8470,8430,8540,8480,1160,2550,5000,6290,10,1,23206765,1975,4.53,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.65,8150,20250409,4.42,9210,-7.60,20250103,8150,4.42,20250409,10210,-16.65,20241028,8150,4.42,20250409,0.20,Y,000140,5000,1160 억,,1664368,N,N,494,N,00,N diff --git a/000150/price/prices-20250501.csv b/000150/price/prices-20250501.csv index 8511a2d6cdbd..1b1ccc34947b 100644 --- a/000150/price/prices-20250501.csv +++ b/000150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,345000,14500,2,4.39,63842619500,189306,66.05,335000,349000,326500,429500,231500,330500,337244.47,11.27,0,-38065,337833,334166,329333,325666,320833,336000,327500,993,99000,5000,231350,500,1,16523835,57007,-32.66,4.44,12,1.15,-10562.00,77764.00,386000,20250226,-10.62,122000,20240805,182.79,386000,-10.62,20250226,236500,45.88,20250407,386000,-10.62,20250226,122000,182.79,20240805,1.27,Y,000150,5000,992 억,,1861558,N,N,2433,N,00,N +20250509,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,345500,15000,2,4.54,51799225750,154538,53.92,335000,349000,326500,429500,231500,330500,335187.63,11.27,0,-29078,337833,334166,329333,325666,320833,336000,327500,993,99000,5000,231350,500,1,16523835,57090,-32.71,4.44,12,0.94,-10562.00,77764.00,386000,20250226,-10.49,122000,20240805,183.20,386000,-10.49,20250226,236500,46.09,20250407,386000,-10.49,20250226,122000,183.20,20240805,1.27,Y,000150,5000,992 억,,1861558,N,N,7805,N,00,N +20250509,140102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,332500,2000,2,0.61,33304833500,100575,35.09,335000,337500,326500,429500,231500,330500,331144.26,11.27,0,-32576,337833,334166,329333,325666,320833,336000,327500,993,99000,5000,231350,500,1,16523835,54942,-31.48,4.28,12,0.61,-10562.00,77764.00,386000,20250226,-13.86,122000,20240805,172.54,386000,-13.86,20250226,236500,40.59,20250407,386000,-13.86,20250226,122000,172.54,20240805,1.27,Y,000150,5000,992 억,,1861558,N,N,7805,N,00,N +20250509,130102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,330500,0,3,0.00,28922052500,87354,30.48,335000,337500,326500,429500,231500,330500,331090.19,11.27,0,-29857,337833,334166,329333,325666,320833,336000,327500,993,99000,5000,231350,500,1,16523835,54611,-31.29,4.25,12,0.53,-10562.00,77764.00,386000,20250226,-14.38,122000,20240805,170.90,386000,-14.38,20250226,236500,39.75,20250407,386000,-14.38,20250226,122000,170.90,20240805,1.27,Y,000150,5000,992 억,,1861558,N,N,7805,N,00,N +20250509,120102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,330500,0,3,0.00,26261254500,79278,27.66,335000,337500,326500,429500,231500,330500,331255.26,11.27,0,-28042,337833,334166,329333,325666,320833,336000,327500,993,99000,5000,231350,500,1,16523835,54611,-31.29,4.25,12,0.48,-10562.00,77764.00,386000,20250226,-14.38,122000,20240805,170.90,386000,-14.38,20250226,236500,39.75,20250407,386000,-14.38,20250226,122000,170.90,20240805,1.27,Y,000150,5000,992 억,,1861558,N,N,7805,N,00,N +20250509,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,332000,1500,2,0.45,22810012000,68849,24.02,335000,337500,326500,429500,231500,330500,331304.91,11.27,0,-24523,337833,334166,329333,325666,320833,336000,327500,993,99000,5000,231350,500,1,16523835,54859,-31.43,4.27,12,0.42,-10562.00,77764.00,386000,20250226,-13.99,122000,20240805,172.13,386000,-13.99,20250226,236500,40.38,20250407,386000,-13.99,20250226,122000,172.13,20240805,1.27,Y,000150,5000,992 억,,1861558,N,N,7805,N,00,N +20250509,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,329000,-1500,5,-0.45,16349510250,49220,17.17,335000,337500,326500,429500,231500,330500,332172.09,11.27,0,-21945,337833,334166,329333,325666,320833,336000,327500,993,99000,5000,231350,500,1,16523835,54363,-31.15,4.23,12,0.30,-10562.00,77764.00,386000,20250226,-14.77,122000,20240805,169.67,386000,-14.77,20250226,236500,39.11,20250407,386000,-14.77,20250226,122000,169.67,20240805,1.27,Y,000150,5000,992 억,,1861558,N,N,7805,N,00,N +20250509,090102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,332500,2000,2,0.61,944885500,2829,0.99,335000,335000,330500,429500,231500,330500,333999.82,11.27,0,-1689,337833,334166,329333,325666,320833,336000,327500,993,99000,5000,231350,500,1,16523835,54942,-31.48,4.28,12,0.02,-10562.00,77764.00,386000,20250226,-13.86,122000,20240805,172.54,386000,-13.86,20250226,236500,40.59,20250407,386000,-13.86,20250226,122000,172.54,20240805,1.27,Y,000150,5000,992 억,,1861558,N,N,7805,N,00,N 20250508,160102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,330500,6000,2,1.85,75324782750,228592,127.87,329500,333000,324500,421500,227500,324500,329516.14,11.49,0,-32122,340166,332332,327166,319332,314166,329750,316750,993,97000,5000,227150,500,1,16523835,54611,-31.29,4.25,12,1.38,-10562.00,77764.00,386000,20250226,-14.38,122000,20240805,170.90,386000,-14.38,20250226,236500,39.75,20250407,386000,-14.38,20250226,122000,170.90,20240805,1.38,Y,000150,5000,992 억,,1897911,N,N,7805,N,00,N 20250508,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,329000,4500,2,1.39,58403568500,177357,99.21,329500,333000,324500,421500,227500,324500,329299.48,11.49,0,-30801,340166,332332,327166,319332,314166,329750,316750,993,97000,5000,227150,500,1,16523835,54363,-31.15,4.23,12,1.07,-10562.00,77764.00,386000,20250226,-14.77,122000,20240805,169.67,386000,-14.77,20250226,236500,39.11,20250407,386000,-14.77,20250226,122000,169.67,20240805,1.38,Y,000150,5000,992 억,,1897911,N,N,9532,N,00,N 20250508,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,327000,2500,2,0.77,42113662500,128151,71.68,329500,333000,324500,421500,227500,324500,328625.31,11.49,0,-19484,340166,332332,327166,319332,314166,329750,316750,993,97000,5000,227150,500,1,16523835,54033,-30.96,4.21,12,0.78,-10562.00,77764.00,386000,20250226,-15.28,122000,20240805,168.03,386000,-15.28,20250226,236500,38.27,20250407,386000,-15.28,20250226,122000,168.03,20240805,1.38,Y,000150,5000,992 억,,1897911,N,N,9532,N,00,N diff --git a/000180/price/prices-20250501.csv b/000180/price/prices-20250501.csv index e4605a7db200..4b9805095e90 100644 --- a/000180/price/prices-20250501.csv +++ b/000180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1332,-4,5,-0.30,20457888,15393,48.65,1353,1353,1319,1736,936,1336,1329.02,1.62,0,3034,1366,1351,1330,1315,1294,1358,1322,360,400,500,930,1,1,69751600,929,-26.12,0.16,12,0.02,-51.00,8292.00,2005,20240430,-33.57,1121,20241210,18.82,1538,-13.39,20250113,1159,14.93,20250409,1971,-32.42,20240509,1121,18.82,20241210,0.63,Y,000180,500,360 억,,1132477,N,N,1931,N,00,N +20250509,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1327,-9,5,-0.67,18564873,13970,44.16,1353,1353,1319,1736,936,1336,1328.91,1.62,0,3047,1366,1351,1330,1315,1294,1358,1322,360,400,500,930,1,1,69751600,926,-26.02,0.16,12,0.02,-51.00,8292.00,2005,20240430,-33.82,1121,20241210,18.38,1538,-13.72,20250113,1159,14.50,20250409,1971,-32.67,20240509,1121,18.38,20241210,0.63,Y,000180,500,360 억,,1132477,N,N,1163,N,00,N +20250509,140102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1327,-9,5,-0.67,18426860,13866,43.83,1353,1353,1319,1736,936,1336,1328.92,1.62,0,2947,1366,1351,1330,1315,1294,1358,1322,360,400,500,930,1,1,69751600,926,-26.02,0.16,12,0.02,-51.00,8292.00,2005,20240430,-33.82,1121,20241210,18.38,1538,-13.72,20250113,1159,14.50,20250409,1971,-32.67,20240509,1121,18.38,20241210,0.63,Y,000180,500,360 억,,1132477,N,N,1163,N,00,N +20250509,130102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1331,-5,5,-0.37,16455526,12381,39.13,1353,1353,1319,1736,936,1336,1329.10,1.62,0,1788,1366,1351,1330,1315,1294,1358,1322,360,400,500,930,1,1,69751600,928,-26.10,0.16,12,0.02,-51.00,8292.00,2005,20240430,-33.62,1121,20241210,18.73,1538,-13.46,20250113,1159,14.84,20250409,1971,-32.47,20240509,1121,18.73,20241210,0.63,Y,000180,500,360 억,,1132477,N,N,1163,N,00,N +20250509,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1334,-2,5,-0.15,5916839,4439,14.03,1353,1353,1319,1736,936,1336,1332.92,1.62,0,-1166,1366,1351,1330,1315,1294,1358,1322,360,400,500,930,1,1,69751600,930,-26.16,0.16,12,0.01,-51.00,8292.00,2005,20240430,-33.47,1121,20241210,19.00,1538,-13.26,20250113,1159,15.10,20250409,1971,-32.32,20240509,1121,19.00,20241210,0.63,Y,000180,500,360 억,,1132477,N,N,1163,N,00,N +20250509,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1326,-10,5,-0.75,4410486,3306,10.45,1353,1353,1319,1736,936,1336,1334.09,1.62,0,-778,1366,1351,1330,1315,1294,1358,1322,360,400,500,930,1,1,69751600,925,-26.00,0.16,12,0.00,-51.00,8292.00,2005,20240430,-33.87,1121,20241210,18.29,1538,-13.78,20250113,1159,14.41,20250409,1971,-32.72,20240509,1121,18.29,20241210,0.63,Y,000180,500,360 억,,1132477,N,N,1163,N,00,N +20250509,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1327,-9,5,-0.67,3069733,2295,7.25,1353,1353,1319,1736,936,1336,1337.57,1.62,0,-255,1366,1351,1330,1315,1294,1358,1322,360,400,500,930,1,1,69751600,926,-26.02,0.16,12,0.00,-51.00,8292.00,2005,20240430,-33.82,1121,20241210,18.38,1538,-13.72,20250113,1159,14.50,20250409,1971,-32.67,20240509,1121,18.38,20241210,0.63,Y,000180,500,360 억,,1132477,N,N,1163,N,00,N +20250509,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1353,17,2,1.27,407253,301,0.95,1353,1353,1353,1736,936,1336,1353.00,1.62,0,0,1366,1351,1330,1315,1294,1358,1322,360,400,500,930,1,1,69751600,944,-26.53,0.16,12,0.00,-51.00,8292.00,2005,20240430,-32.52,1121,20241210,20.70,1538,-12.03,20250113,1159,16.74,20250409,1971,-31.35,20240509,1121,20.70,20241210,0.63,Y,000180,500,360 억,,1132477,N,N,1163,N,00,N 20250508,160102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1336,18,2,1.37,41662684,31637,148.08,1326,1345,1309,1713,923,1318,1316.90,1.62,0,3752,1334,1325,1318,1309,1302,1322,1306,360,395,500,920,1,1,69751600,932,-26.20,0.16,12,0.05,-51.00,8292.00,2005,20240430,-33.37,1121,20241210,19.18,1538,-13.13,20250113,1159,15.27,20250409,1980,-32.53,20240508,1121,19.18,20241210,0.63,Y,000180,500,360 억,,1127203,N,N,1162,N,00,N 20250508,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1318,0,3,0.00,39161328,29762,139.30,1326,1345,1309,1713,923,1318,1315.82,1.62,0,2984,1334,1325,1318,1309,1302,1322,1306,360,395,500,920,1,1,69751600,919,-25.84,0.16,12,0.04,-51.00,8292.00,2005,20240430,-34.26,1121,20241210,17.57,1538,-14.30,20250113,1159,13.72,20250409,1980,-33.43,20240508,1121,17.57,20241210,0.63,Y,000180,500,360 억,,1127203,N,N,18,N,00,N 20250508,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1311,-7,5,-0.53,35286540,26808,125.48,1326,1345,1311,1713,923,1318,1316.27,1.62,0,2772,1334,1325,1318,1309,1302,1322,1306,360,395,500,920,1,1,69751600,914,-25.71,0.16,12,0.04,-51.00,8292.00,2005,20240430,-34.61,1121,20241210,16.95,1538,-14.76,20250113,1159,13.11,20250409,1980,-33.79,20240508,1121,16.95,20241210,0.63,Y,000180,500,360 억,,1127203,N,N,18,N,00,N diff --git a/000210/price/prices-20250501.csv b/000210/price/prices-20250501.csv index c7799a3cb02e..1ee0714fb268 100644 --- a/000210/price/prices-20250501.csv +++ b/000210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33450,-400,5,-1.18,2539116925,74969,159.89,33850,35150,33100,44000,23700,33850,33868.90,14.44,0,-9192,35050,34450,33950,33350,32850,34750,33650,1283,10150,5000,23690,50,1,20955884,7010,8.47,0.18,12,0.36,3947.00,181444.00,62000,20240604,-46.05,27900,20250409,19.89,37100,-9.84,20250312,27900,19.89,20250409,62000,-46.05,20240604,27900,19.89,20250409,0.53,Y,000210,5000,1282 억,,3026709,N,N,217,N,00,N +20250509,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33400,-450,5,-1.33,2476641025,73098,155.90,33850,35150,33100,44000,23700,33850,33881.11,14.44,0,-8266,35050,34450,33950,33350,32850,34750,33650,1283,10150,5000,23690,50,1,20955884,6999,8.46,0.18,12,0.35,3947.00,181444.00,62000,20240604,-46.13,27900,20250409,19.71,37100,-9.97,20250312,27900,19.71,20250409,62000,-46.13,20240604,27900,19.71,20250409,0.53,Y,000210,5000,1282 억,,3026709,N,N,1360,N,00,N +20250509,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33750,-100,5,-0.30,1764928350,51847,110.57,33850,35150,33250,44000,23700,33850,34041.09,14.44,0,-112,35050,34450,33950,33350,32850,34750,33650,1283,10150,5000,23690,50,1,20955884,7073,8.55,0.19,12,0.25,3947.00,181444.00,62000,20240604,-45.56,27900,20250409,20.97,37100,-9.03,20250312,27900,20.97,20250409,62000,-45.56,20240604,27900,20.97,20250409,0.53,Y,000210,5000,1282 억,,3026709,N,N,1360,N,00,N +20250509,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33850,0,3,0.00,1591521725,46712,99.62,33850,35150,33250,44000,23700,33850,34070.94,14.44,0,188,35050,34450,33950,33350,32850,34750,33650,1283,10150,5000,23690,50,1,20955884,7094,8.58,0.19,12,0.22,3947.00,181444.00,62000,20240604,-45.40,27900,20250409,21.33,37100,-8.76,20250312,27900,21.33,20250409,62000,-45.40,20240604,27900,21.33,20250409,0.53,Y,000210,5000,1282 억,,3026709,N,N,1360,N,00,N +20250509,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34150,300,2,0.89,1506757775,44216,94.30,33850,35150,33250,44000,23700,33850,34077.21,14.44,0,338,35050,34450,33950,33350,32850,34750,33650,1283,10150,5000,23690,50,1,20955884,7156,8.65,0.19,12,0.21,3947.00,181444.00,62000,20240604,-44.92,27900,20250409,22.40,37100,-7.95,20250312,27900,22.40,20250409,62000,-44.92,20240604,27900,22.40,20250409,0.53,Y,000210,5000,1282 억,,3026709,N,N,1360,N,00,N +20250509,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34100,250,2,0.74,1354180175,39738,84.75,33850,35150,33250,44000,23700,33850,34077.71,14.44,0,1080,35050,34450,33950,33350,32850,34750,33650,1283,10150,5000,23690,50,1,20955884,7146,8.64,0.19,12,0.19,3947.00,181444.00,62000,20240604,-45.00,27900,20250409,22.22,37100,-8.09,20250312,27900,22.22,20250409,62000,-45.00,20240604,27900,22.22,20250409,0.53,Y,000210,5000,1282 억,,3026709,N,N,1360,N,00,N +20250509,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33750,-100,5,-0.30,795274100,23193,49.46,33850,35150,33650,44000,23700,33850,34289.40,14.44,0,656,35050,34450,33950,33350,32850,34750,33650,1283,10150,5000,23690,50,1,20955884,7073,8.55,0.19,12,0.11,3947.00,181444.00,62000,20240604,-45.56,27900,20250409,20.97,37100,-9.03,20250312,27900,20.97,20250409,62000,-45.56,20240604,27900,20.97,20250409,0.53,Y,000210,5000,1282 억,,3026709,N,N,1360,N,00,N +20250509,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33700,-150,5,-0.44,7431000,220,0.47,33850,33850,33650,44000,23700,33850,33777.27,14.44,0,-21,35050,34450,33950,33350,32850,34750,33650,1283,10150,5000,23690,50,1,20955884,7062,8.54,0.19,12,0.00,3947.00,181444.00,62000,20240604,-45.65,27900,20250409,20.79,37100,-9.16,20250312,27900,20.79,20250409,62000,-45.65,20240604,27900,20.79,20250409,0.53,Y,000210,5000,1282 억,,3026709,N,N,1360,N,00,N 20250508,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33850,150,2,0.45,1587533250,46889,84.03,33700,34550,33450,43800,23600,33700,33857.26,14.47,0,1252,34966,34332,33366,32732,31766,34650,33050,1283,10100,5000,23590,50,1,20955884,7094,8.58,0.19,12,0.22,3947.00,181444.00,62000,20240604,-45.40,27900,20250409,21.33,37100,-8.76,20250312,27900,21.33,20250409,62000,-45.40,20240604,27900,21.33,20250409,0.53,Y,000210,5000,1282 억,,3031707,N,N,1360,N,00,N 20250508,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33850,150,2,0.45,1258374200,37165,66.61,33700,34550,33450,43800,23600,33700,33859.12,14.47,0,2376,34966,34332,33366,32732,31766,34650,33050,1283,10100,5000,23590,50,1,20955884,7094,8.58,0.19,12,0.18,3947.00,181444.00,62000,20240604,-45.40,27900,20250409,21.33,37100,-8.76,20250312,27900,21.33,20250409,62000,-45.40,20240604,27900,21.33,20250409,0.53,Y,000210,5000,1282 억,,3031707,N,N,420,N,00,N 20250508,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33900,200,2,0.59,1098848250,32461,58.18,33700,34550,33450,43800,23600,33700,33851.34,14.47,0,3958,34966,34332,33366,32732,31766,34650,33050,1283,10100,5000,23590,50,1,20955884,7104,8.59,0.19,12,0.15,3947.00,181444.00,62000,20240604,-45.32,27900,20250409,21.51,37100,-8.63,20250312,27900,21.51,20250409,62000,-45.32,20240604,27900,21.51,20250409,0.53,Y,000210,5000,1282 억,,3031707,N,N,420,N,00,N diff --git a/000220/price/prices-20250501.csv b/000220/price/prices-20250501.csv index 51bd3e35ed26..26528450c8fa 100644 --- a/000220/price/prices-20250501.csv +++ b/000220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4560,-70,5,-1.51,286225363,62824,117.94,4635,4635,4535,6010,3245,4630,4555.99,1.75,0,-2701,4686,4657,4616,4587,4546,4672,4602,176,1380,1000,3330,5,1,17032351,777,10.27,0.68,12,0.37,444.00,6676.00,5590,20240516,-18.43,3900,20241114,16.92,5100,-10.59,20250110,4050,12.59,20250409,5590,-18.43,20240516,3900,16.92,20241114,2.21,Y,000220,1000,176 억,,297765,N,N,1216,N,00,N +20250509,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4550,-80,5,-1.73,263819308,57896,108.69,4635,4635,4540,6010,3245,4630,4556.78,1.75,0,-1694,4686,4657,4616,4587,4546,4672,4602,176,1380,1000,3330,5,1,17032351,775,10.25,0.68,12,0.34,444.00,6676.00,5590,20240516,-18.60,3900,20241114,16.67,5100,-10.78,20250110,4050,12.35,20250409,5590,-18.60,20240516,3900,16.67,20241114,2.21,Y,000220,1000,176 억,,297765,N,N,5469,N,00,N +20250509,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4550,-80,5,-1.73,135642050,29709,55.77,4635,4635,4545,6010,3245,4630,4565.69,1.75,0,-5547,4686,4657,4616,4587,4546,4672,4602,176,1380,1000,3330,5,1,17032351,775,10.25,0.68,12,0.17,444.00,6676.00,5590,20240516,-18.60,3900,20241114,16.67,5100,-10.78,20250110,4050,12.35,20250409,5590,-18.60,20240516,3900,16.67,20241114,2.21,Y,000220,1000,176 억,,297765,N,N,5469,N,00,N +20250509,130103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4545,-85,5,-1.84,111802640,24468,45.93,4635,4635,4545,6010,3245,4630,4569.34,1.75,0,-5510,4686,4657,4616,4587,4546,4672,4602,176,1380,1000,3330,5,1,17032351,774,10.24,0.68,12,0.14,444.00,6676.00,5590,20240516,-18.69,3900,20241114,16.54,5100,-10.88,20250110,4050,12.22,20250409,5590,-18.69,20240516,3900,16.54,20241114,2.21,Y,000220,1000,176 억,,297765,N,N,5469,N,00,N +20250509,120103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4580,-50,5,-1.08,76996210,16827,31.59,4635,4635,4555,6010,3245,4630,4575.75,1.75,0,-2983,4686,4657,4616,4587,4546,4672,4602,176,1380,1000,3330,5,1,17032351,780,10.32,0.69,12,0.10,444.00,6676.00,5590,20240516,-18.07,3900,20241114,17.44,5100,-10.20,20250110,4050,13.09,20250409,5590,-18.07,20240516,3900,17.44,20241114,2.21,Y,000220,1000,176 억,,297765,N,N,5469,N,00,N +20250509,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4575,-55,5,-1.19,49732145,10862,20.39,4635,4635,4555,6010,3245,4630,4578.54,1.75,0,-2945,4686,4657,4616,4587,4546,4672,4602,176,1380,1000,3330,5,1,17032351,779,10.30,0.69,12,0.06,444.00,6676.00,5590,20240516,-18.16,3900,20241114,17.31,5100,-10.29,20250110,4050,12.96,20250409,5590,-18.16,20240516,3900,17.31,20241114,2.21,Y,000220,1000,176 억,,297765,N,N,5469,N,00,N +20250509,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4580,-50,5,-1.08,24634350,5374,10.09,4635,4635,4570,6010,3245,4630,4583.99,1.75,0,-612,4686,4657,4616,4587,4546,4672,4602,176,1380,1000,3330,5,1,17032351,780,10.32,0.69,12,0.03,444.00,6676.00,5590,20240516,-18.07,3900,20241114,17.44,5100,-10.20,20250110,4050,13.09,20250409,5590,-18.07,20240516,3900,17.44,20241114,2.21,Y,000220,1000,176 억,,297765,N,N,5469,N,00,N +20250509,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4635,5,2,0.11,342935,74,0.14,4635,4635,4630,6010,3245,4630,4634.26,1.75,0,-20,4686,4657,4616,4587,4546,4672,4602,176,1380,1000,3330,5,1,17032351,789,10.44,0.69,12,0.00,444.00,6676.00,5590,20240516,-17.08,3900,20241114,18.85,5100,-9.12,20250110,4050,14.44,20250409,5590,-17.08,20240516,3900,18.85,20241114,2.21,Y,000220,1000,176 억,,297765,N,N,5469,N,00,N 20250508,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4630,35,2,0.76,244549975,53150,68.69,4595,4645,4575,5970,3220,4595,4601.12,1.71,0,7537,4765,4680,4610,4525,4455,4645,4490,176,1375,1000,3300,5,1,17032351,789,10.43,0.69,12,0.31,444.00,6676.00,5590,20240516,-17.17,3900,20241114,18.72,5100,-9.22,20250110,4050,14.32,20250409,5590,-17.17,20240516,3900,18.72,20241114,2.16,Y,000220,1000,176 억,,290845,N,N,5469,N,00,N 20250508,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4605,10,2,0.22,225587695,49050,63.39,4595,4645,4575,5970,3220,4595,4599.14,1.71,0,5161,4765,4680,4610,4525,4455,4645,4490,176,1375,1000,3300,5,1,17032351,784,10.37,0.69,12,0.29,444.00,6676.00,5590,20240516,-17.62,3900,20241114,18.08,5100,-9.71,20250110,4050,13.70,20250409,5590,-17.62,20240516,3900,18.08,20241114,2.16,Y,000220,1000,176 억,,290845,N,N,4,N,00,N 20250508,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4585,-10,5,-0.22,126088100,27386,35.39,4595,4645,4575,5970,3220,4595,4604.11,1.71,0,9304,4765,4680,4610,4525,4455,4645,4490,176,1375,1000,3300,5,1,17032351,781,10.33,0.69,12,0.16,444.00,6676.00,5590,20240516,-17.98,3900,20241114,17.56,5100,-10.10,20250110,4050,13.21,20250409,5590,-17.98,20240516,3900,17.56,20241114,2.16,Y,000220,1000,176 억,,290845,N,N,4,N,00,N diff --git a/000230/price/prices-20250501.csv b/000230/price/prices-20250501.csv index 2b23e7a24660..b6428f00341c 100644 --- a/000230/price/prices-20250501.csv +++ b/000230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6060,-70,5,-1.14,125173765,20702,130.23,6130,6150,5970,7960,4300,6130,6046.46,1.59,0,-1088,6270,6200,6120,6050,5970,6205,6055,115,1830,1000,4290,10,1,11540400,699,1.11,0.52,12,0.18,5462.00,11666.00,12220,20240820,-50.41,5470,20241210,10.79,8500,-28.71,20250102,5750,5.39,20250311,12220,-50.41,20240820,5470,10.79,20241210,0.02,Y,000230,1000,115 억,,183688,N,N,769,N,00,N +20250509,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6060,-70,5,-1.14,114351725,18916,119.00,6130,6150,5970,7960,4300,6130,6045.24,1.59,0,-632,6270,6200,6120,6050,5970,6205,6055,115,1830,1000,4290,10,1,11540400,699,1.11,0.52,12,0.16,5462.00,11666.00,12220,20240820,-50.41,5470,20241210,10.79,8500,-28.71,20250102,5750,5.39,20250311,12220,-50.41,20240820,5470,10.79,20241210,0.02,Y,000230,1000,115 억,,183688,N,N,187,N,00,N +20250509,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6060,-70,5,-1.14,107606415,17802,111.99,6130,6150,5970,7960,4300,6130,6044.63,1.59,0,-281,6270,6200,6120,6050,5970,6205,6055,115,1830,1000,4290,10,1,11540400,699,1.11,0.52,12,0.15,5462.00,11666.00,12220,20240820,-50.41,5470,20241210,10.79,8500,-28.71,20250102,5750,5.39,20250311,12220,-50.41,20240820,5470,10.79,20241210,0.02,Y,000230,1000,115 억,,183688,N,N,187,N,00,N +20250509,130103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6070,-60,5,-0.98,86539635,14316,90.06,6130,6150,5970,7960,4300,6130,6044.96,1.59,0,-326,6270,6200,6120,6050,5970,6205,6055,115,1830,1000,4290,10,1,11540400,701,1.11,0.52,12,0.12,5462.00,11666.00,12220,20240820,-50.33,5470,20241210,10.97,8500,-28.59,20250102,5750,5.57,20250311,12220,-50.33,20240820,5470,10.97,20241210,0.02,Y,000230,1000,115 억,,183688,N,N,187,N,00,N +20250509,120103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6070,-60,5,-0.98,75720155,12532,78.84,6130,6150,5970,7960,4300,6130,6042.14,1.59,0,-680,6270,6200,6120,6050,5970,6205,6055,115,1830,1000,4290,10,1,11540400,701,1.11,0.52,12,0.11,5462.00,11666.00,12220,20240820,-50.33,5470,20241210,10.97,8500,-28.59,20250102,5750,5.57,20250311,12220,-50.33,20240820,5470,10.97,20241210,0.02,Y,000230,1000,115 억,,183688,N,N,187,N,00,N +20250509,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6080,-50,5,-0.82,66789635,11060,69.58,6130,6150,5970,7960,4300,6130,6038.85,1.59,0,-193,6270,6200,6120,6050,5970,6205,6055,115,1830,1000,4290,10,1,11540400,702,1.11,0.52,12,0.10,5462.00,11666.00,12220,20240820,-50.25,5470,20241210,11.15,8500,-28.47,20250102,5750,5.74,20250311,12220,-50.25,20240820,5470,11.15,20241210,0.02,Y,000230,1000,115 억,,183688,N,N,187,N,00,N +20250509,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6090,-40,5,-0.65,65004305,10766,67.73,6130,6150,5970,7960,4300,6130,6037.93,1.59,0,-157,6270,6200,6120,6050,5970,6205,6055,115,1830,1000,4290,10,1,11540400,703,1.11,0.52,12,0.09,5462.00,11666.00,12220,20240820,-50.16,5470,20241210,11.33,8500,-28.35,20250102,5750,5.91,20250311,12220,-50.16,20240820,5470,11.33,20241210,0.02,Y,000230,1000,115 억,,183688,N,N,187,N,00,N +20250509,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6130,0,3,0.00,183900,30,0.19,6130,6130,6130,7960,4300,6130,6130.00,1.59,0,0,6270,6200,6120,6050,5970,6205,6055,115,1830,1000,4290,10,1,11540400,707,1.12,0.53,12,0.00,5462.00,11666.00,12220,20240820,-49.84,5470,20241210,12.07,8500,-27.88,20250102,5750,6.61,20250311,12220,-49.84,20240820,5470,12.07,20241210,0.02,Y,000230,1000,115 억,,183688,N,N,187,N,00,N 20250508,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6130,80,2,1.32,97109170,15896,82.59,6130,6190,6040,7860,4240,6050,6109.03,1.58,0,1647,6330,6190,6120,5980,5910,6155,5945,115,1810,1000,4230,10,1,11540400,707,1.12,0.53,12,0.14,5462.00,11666.00,12220,20240820,-49.84,5470,20241210,12.07,8500,-27.88,20250102,5750,6.61,20250311,12220,-49.84,20240820,5470,12.07,20241210,0.02,Y,000230,1000,115 억,,182041,N,N,187,N,00,N 20250508,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,70,2,1.16,76466490,12522,65.06,6130,6190,6040,7860,4240,6050,6106.57,1.58,0,688,6330,6190,6120,5980,5910,6155,5945,115,1810,1000,4230,10,1,11540400,706,1.12,0.52,12,0.11,5462.00,11666.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.02,Y,000230,1000,115 억,,182041,N,N,0,N,00,N 20250508,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,70,2,1.16,70663280,11573,60.13,6130,6190,6040,7860,4240,6050,6105.87,1.58,0,129,6330,6190,6120,5980,5910,6155,5945,115,1810,1000,4230,10,1,11540400,706,1.12,0.52,12,0.10,5462.00,11666.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.02,Y,000230,1000,115 억,,182041,N,N,0,N,00,N diff --git a/000240/price/prices-20250501.csv b/000240/price/prices-20250501.csv index fd2771cce9a3..062e7b14f960 100644 --- a/000240/price/prices-20250501.csv +++ b/000240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15000,-180,5,-1.19,977894820,64834,82.55,15210,15310,14860,19730,10630,15180,15083.07,9.60,0,7882,15533,15356,15253,15076,14973,15305,15025,475,4550,500,11230,10,1,94935240,14240,4.06,0.32,12,0.07,3694.00,46939.00,21900,20241217,-31.51,13360,20250409,12.28,17500,-14.29,20250113,13360,12.28,20250409,21900,-31.51,20241217,13360,12.28,20250409,0.17,Y,000240,500,474 억,,9116888,N,N,3789,N,00,N +20250509,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14960,-220,5,-1.45,853533140,56535,71.98,15210,15310,14860,19730,10630,15180,15097.43,9.60,0,11191,15533,15356,15253,15076,14973,15305,15025,475,4550,500,11230,10,1,94935240,14202,4.05,0.32,12,0.06,3694.00,46939.00,21900,20241217,-31.69,13360,20250409,11.98,17500,-14.51,20250113,13360,11.98,20250409,21900,-31.69,20241217,13360,11.98,20250409,0.17,Y,000240,500,474 억,,9116888,N,N,11280,N,00,N +20250509,140103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15030,-150,5,-0.99,536419900,35339,44.99,15210,15310,15030,19730,10630,15180,15179.26,9.60,0,4251,15533,15356,15253,15076,14973,15305,15025,475,4550,500,11230,10,1,94935240,14269,4.07,0.32,12,0.04,3694.00,46939.00,21900,20241217,-31.37,13360,20250409,12.50,17500,-14.11,20250113,13360,12.50,20250409,21900,-31.37,20241217,13360,12.50,20250409,0.17,Y,000240,500,474 억,,9116888,N,N,11280,N,00,N +20250509,130103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15150,-30,5,-0.20,444110890,29231,37.22,15210,15310,15130,19730,10630,15180,15193.15,9.60,0,5117,15533,15356,15253,15076,14973,15305,15025,475,4550,500,11230,10,1,94935240,14383,4.10,0.32,12,0.03,3694.00,46939.00,21900,20241217,-30.82,13360,20250409,13.40,17500,-13.43,20250113,13360,13.40,20250409,21900,-30.82,20241217,13360,13.40,20250409,0.17,Y,000240,500,474 억,,9116888,N,N,11280,N,00,N +20250509,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15240,60,2,0.40,362283040,23839,30.35,15210,15310,15130,19730,10630,15180,15197.07,9.60,0,3914,15533,15356,15253,15076,14973,15305,15025,475,4550,500,11230,10,1,94935240,14468,4.13,0.32,12,0.03,3694.00,46939.00,21900,20241217,-30.41,13360,20250409,14.07,17500,-12.91,20250113,13360,14.07,20250409,21900,-30.41,20241217,13360,14.07,20250409,0.17,Y,000240,500,474 억,,9116888,N,N,11280,N,00,N +20250509,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15170,-10,5,-0.07,270398940,17792,22.65,15210,15310,15130,19730,10630,15180,15197.78,9.60,0,1993,15533,15356,15253,15076,14973,15305,15025,475,4550,500,11230,10,1,94935240,14402,4.11,0.32,12,0.02,3694.00,46939.00,21900,20241217,-30.73,13360,20250409,13.55,17500,-13.31,20250113,13360,13.55,20250409,21900,-30.73,20241217,13360,13.55,20250409,0.17,Y,000240,500,474 억,,9116888,N,N,11280,N,00,N +20250509,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15180,0,3,0.00,137879230,9061,11.54,15210,15310,15150,19730,10630,15180,15216.78,9.60,0,399,15533,15356,15253,15076,14973,15305,15025,475,4550,500,11230,10,1,94935240,14411,4.11,0.32,12,0.01,3694.00,46939.00,21900,20241217,-30.68,13360,20250409,13.62,17500,-13.26,20250113,13360,13.62,20250409,21900,-30.68,20241217,13360,13.62,20250409,0.17,Y,000240,500,474 억,,9116888,N,N,11280,N,00,N +20250509,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15250,70,2,0.46,9678830,636,0.81,15210,15280,15210,19730,10630,15180,15218.29,9.60,0,89,15533,15356,15253,15076,14973,15305,15025,475,4550,500,11230,10,1,94935240,14478,4.13,0.32,12,0.00,3694.00,46939.00,21900,20241217,-30.37,13360,20250409,14.15,17500,-12.86,20250113,13360,14.15,20250409,21900,-30.37,20241217,13360,14.15,20250409,0.17,Y,000240,500,474 억,,9116888,N,N,11280,N,00,N 20250508,160103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15180,-140,5,-0.91,1196004875,78542,83.89,15280,15430,15150,19910,10730,15320,15227.60,9.60,0,-11923,15606,15462,15256,15112,14906,15535,15185,475,4590,500,11330,10,1,94935240,14411,4.11,0.32,12,0.08,3694.00,46939.00,21900,20241217,-30.68,13360,20250409,13.62,17500,-13.26,20250113,13360,13.62,20250409,21900,-30.68,20241217,13360,13.62,20250409,0.17,Y,000240,500,474 억,,9115860,N,N,11280,N,00,N 20250508,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15190,-130,5,-0.85,1007966795,66157,70.66,15280,15430,15150,19910,10730,15320,15235.98,9.60,0,-10727,15606,15462,15256,15112,14906,15535,15185,475,4590,500,11330,10,1,94935240,14421,4.11,0.32,12,0.07,3694.00,46939.00,21900,20241217,-30.64,13360,20250409,13.70,17500,-13.20,20250113,13360,13.70,20250409,21900,-30.64,20241217,13360,13.70,20250409,0.17,Y,000240,500,474 억,,9115860,N,N,9427,N,00,N 20250508,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15220,-100,5,-0.65,779997485,51144,54.62,15280,15430,15160,19910,10730,15320,15251.01,9.60,0,-6285,15606,15462,15256,15112,14906,15535,15185,475,4590,500,11330,10,1,94935240,14449,4.12,0.32,12,0.05,3694.00,46939.00,21900,20241217,-30.50,13360,20250409,13.92,17500,-13.03,20250113,13360,13.92,20250409,21900,-30.50,20241217,13360,13.92,20250409,0.17,Y,000240,500,474 억,,9115860,N,N,9427,N,00,N diff --git a/000250/price/prices-20250501.csv b/000250/price/prices-20250501.csv index 5e2438d6d184..6a368824f52f 100644 --- a/000250/price/prices-20250501.csv +++ b/000250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,139500,-1400,5,-0.99,12449592950,89451,66.18,141900,142000,137700,183100,98700,140900,139177.72,3.40,0,-8637,146233,143566,141033,138366,135833,144900,139700,117,42200,500,98630,100,1,23457472,32723,-300.00,12.27,12,0.38,-465.00,11368.00,230000,20240710,-39.35,88200,20241209,58.16,212500,-34.35,20250206,133300,4.65,20250507,230000,-39.35,20240710,88200,58.16,20241209,4.56,Y,000250,500,117 억,,796821,N,N,22151,N,00,N +20250509,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,139100,-1800,5,-1.28,11264708050,80935,59.88,141900,142000,137700,183100,98700,140900,139182.16,3.40,0,-10613,146233,143566,141033,138366,135833,144900,139700,117,42200,500,98630,100,1,23457472,32629,-299.14,12.24,12,0.35,-465.00,11368.00,230000,20240710,-39.52,88200,20241209,57.71,212500,-34.54,20250206,133300,4.35,20250507,230000,-39.52,20240710,88200,57.71,20241209,4.56,Y,000250,500,117 억,,796821,N,N,11674,N,00,N +20250509,140104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,138900,-2000,5,-1.42,9807424850,70471,52.14,141900,142000,137700,183100,98700,140900,139169.66,3.40,0,-9712,146233,143566,141033,138366,135833,144900,139700,117,42200,500,98630,100,1,23457472,32582,-298.71,12.22,12,0.30,-465.00,11368.00,230000,20240710,-39.61,88200,20241209,57.48,212500,-34.64,20250206,133300,4.20,20250507,230000,-39.61,20240710,88200,57.48,20241209,4.56,Y,000250,500,117 억,,796821,N,N,11674,N,00,N +20250509,130104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,139900,-1000,5,-0.71,8332682400,59874,44.30,141900,142000,137700,183100,98700,140900,139170.30,3.40,0,-11525,146233,143566,141033,138366,135833,144900,139700,117,42200,500,98630,100,1,23457472,32817,-300.86,12.31,12,0.26,-465.00,11368.00,230000,20240710,-39.17,88200,20241209,58.62,212500,-34.16,20250206,133300,4.95,20250507,230000,-39.17,20240710,88200,58.62,20241209,4.56,Y,000250,500,117 억,,796821,N,N,11674,N,00,N +20250509,120104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,138900,-2000,5,-1.42,6962882550,50045,37.03,141900,142000,137700,183100,98700,140900,139132.43,3.40,0,-12875,146233,143566,141033,138366,135833,144900,139700,117,42200,500,98630,100,1,23457472,32582,-298.71,12.22,12,0.21,-465.00,11368.00,230000,20240710,-39.61,88200,20241209,57.48,212500,-34.64,20250206,133300,4.20,20250507,230000,-39.61,20240710,88200,57.48,20241209,4.56,Y,000250,500,117 억,,796821,N,N,11674,N,00,N +20250509,110104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,138700,-2200,5,-1.56,6097663350,43815,32.42,141900,142000,137700,183100,98700,140900,139168.40,3.40,0,-12249,146233,143566,141033,138366,135833,144900,139700,117,42200,500,98630,100,1,23457472,32536,-298.28,12.20,12,0.19,-465.00,11368.00,230000,20240710,-39.70,88200,20241209,57.26,212500,-34.73,20250206,133300,4.05,20250507,230000,-39.70,20240710,88200,57.26,20241209,4.56,Y,000250,500,117 억,,796821,N,N,11674,N,00,N +20250509,100104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,138300,-2600,5,-1.85,3664104900,26229,19.41,141900,142000,138300,183100,98700,140900,139696.71,3.40,0,-10099,146233,143566,141033,138366,135833,144900,139700,117,42200,500,98630,100,1,23457472,32442,-297.42,12.17,12,0.11,-465.00,11368.00,230000,20240710,-39.87,88200,20241209,56.80,212500,-34.92,20250206,133300,3.75,20250507,230000,-39.87,20240710,88200,56.80,20241209,4.56,Y,000250,500,117 억,,796821,N,N,11674,N,00,N +20250509,090104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,142000,1100,2,0.78,144219800,1017,0.75,141900,142000,141400,183100,98700,140900,141809.05,3.40,0,-560,146233,143566,141033,138366,135833,144900,139700,117,42200,500,98630,100,1,23457472,33310,-305.38,12.49,12,0.00,-465.00,11368.00,230000,20240710,-38.26,88200,20241209,61.00,212500,-33.18,20250206,133300,6.53,20250507,230000,-38.26,20240710,88200,61.00,20241209,4.56,Y,000250,500,117 억,,796821,N,N,11674,N,00,N 20250508,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,140900,3000,2,2.18,19127934800,135154,78.23,139000,143700,138500,179200,96600,137900,141527.33,3.30,0,25953,144433,141166,137233,133966,130033,139200,132000,117,41300,500,96530,100,1,23457472,33052,-303.01,12.39,12,0.58,-465.00,11368.00,230000,20240710,-38.74,88200,20241209,59.75,212500,-33.69,20250206,133300,5.70,20250507,230000,-38.74,20240710,88200,59.75,20241209,4.57,Y,000250,500,117 억,,775167,N,N,11674,N,00,N 20250508,150105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,141500,3600,2,2.61,15977435100,112808,65.30,139000,143700,138500,179200,96600,137900,141633.88,3.30,0,11173,144433,141166,137233,133966,130033,139200,132000,117,41300,500,96530,100,1,23457472,33192,-304.30,12.45,12,0.48,-465.00,11368.00,230000,20240710,-38.48,88200,20241209,60.43,212500,-33.41,20250206,133300,6.15,20250507,230000,-38.48,20240710,88200,60.43,20241209,4.57,Y,000250,500,117 억,,775167,N,N,24191,N,00,N 20250508,140105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,140800,2900,2,2.10,14055853600,99285,57.47,139000,143700,138500,179200,96600,137900,141570.77,3.30,0,13564,144433,141166,137233,133966,130033,139200,132000,117,41300,500,96530,100,1,23457472,33028,-302.80,12.39,12,0.42,-465.00,11368.00,230000,20240710,-38.78,88200,20241209,59.64,212500,-33.74,20250206,133300,5.63,20250507,230000,-38.78,20240710,88200,59.64,20241209,4.57,Y,000250,500,117 억,,775167,N,N,24191,N,00,N diff --git a/000270/price/prices-20250501.csv b/000270/price/prices-20250501.csv index 8503720fb993..db9de2dedf0e 100644 --- a/000270/price/prices-20250501.csv +++ b/000270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89300,1500,2,1.71,86884270450,967229,83.27,89400,90700,89200,114100,61500,87800,89828.10,38.53,27864,192682,89000,88400,88100,87500,87200,88250,87350,21393,26300,5000,66720,100,1,397672632,355122,3.66,0.63,12,0.24,24413.00,141271.00,135000,20240619,-33.85,81300,20250411,9.84,107900,-17.24,20250114,81300,9.84,20250411,135000,-33.85,20240619,81300,9.84,20250411,0.19,Y,000270,5000,21393 억,,153233418,N,N,36680,N,00,N +20250509,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89500,1700,2,1.94,78107597000,869061,74.82,89400,90700,89200,114100,61500,87800,89875.85,38.53,27864,193389,89000,88400,88100,87500,87200,88250,87350,21393,26300,5000,66720,100,1,397672632,355917,3.67,0.63,12,0.22,24413.00,141271.00,135000,20240619,-33.70,81300,20250411,10.09,107900,-17.05,20250114,81300,10.09,20250411,135000,-33.70,20240619,81300,10.09,20250411,0.19,Y,000270,5000,21393 억,,153233418,N,N,25612,N,00,N +20250509,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89500,1700,2,1.94,68678245800,763627,65.74,89400,90700,89300,114100,61500,87800,89936.90,38.53,27864,204513,89000,88400,88100,87500,87200,88250,87350,21393,26300,5000,66720,100,1,397672632,355917,3.67,0.63,12,0.19,24413.00,141271.00,135000,20240619,-33.70,81300,20250411,10.09,107900,-17.05,20250114,81300,10.09,20250411,135000,-33.70,20240619,81300,10.09,20250411,0.19,Y,000270,5000,21393 억,,153233418,N,N,25612,N,00,N +20250509,130104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89700,1900,2,2.16,61490098950,683402,58.84,89400,90700,89300,114100,61500,87800,89976.47,38.53,27864,211048,89000,88400,88100,87500,87200,88250,87350,21393,26300,5000,66720,100,1,397672632,356712,3.67,0.63,12,0.17,24413.00,141271.00,135000,20240619,-33.56,81300,20250411,10.33,107900,-16.87,20250114,81300,10.33,20250411,135000,-33.56,20240619,81300,10.33,20250411,0.19,Y,000270,5000,21393 억,,153233418,N,N,25612,N,00,N +20250509,120104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90100,2300,2,2.62,54783216800,608811,52.41,89400,90700,89300,114100,61500,87800,89983.95,38.53,27864,200690,89000,88400,88100,87500,87200,88250,87350,21393,26300,5000,66720,100,1,397672632,358303,3.69,0.64,12,0.15,24413.00,141271.00,135000,20240619,-33.26,81300,20250411,10.82,107900,-16.50,20250114,81300,10.82,20250411,135000,-33.26,20240619,81300,10.82,20250411,0.19,Y,000270,5000,21393 억,,153233418,N,N,25612,N,00,N +20250509,110104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89800,2000,2,2.28,46571302100,517642,44.56,89400,90700,89300,114100,61500,87800,89968.17,38.53,27864,171682,89000,88400,88100,87500,87200,88250,87350,21393,26300,5000,66720,100,1,397672632,357110,3.68,0.64,12,0.13,24413.00,141271.00,135000,20240619,-33.48,81300,20250411,10.46,107900,-16.77,20250114,81300,10.46,20250411,135000,-33.48,20240619,81300,10.46,20250411,0.19,Y,000270,5000,21393 억,,153233418,N,N,25612,N,00,N +20250509,100104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89600,1800,2,2.05,37330936900,414618,35.70,89400,90700,89400,114100,61500,87800,90036.94,38.53,27864,158059,89000,88400,88100,87500,87200,88250,87350,21393,26300,5000,66720,100,1,397672632,356315,3.67,0.63,12,0.10,24413.00,141271.00,135000,20240619,-33.63,81300,20250411,10.21,107900,-16.96,20250114,81300,10.21,20250411,135000,-33.63,20240619,81300,10.21,20250411,0.19,Y,000270,5000,21393 억,,153233418,N,N,25612,N,00,N +20250509,090104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90100,2300,2,2.62,5868842000,65368,5.63,89400,90200,89400,114100,61500,87800,89781.58,38.53,27864,32603,89000,88400,88100,87500,87200,88250,87350,21393,26300,5000,66720,100,1,397672632,358303,3.69,0.64,12,0.02,24413.00,141271.00,135000,20240619,-33.26,81300,20250411,10.82,107900,-16.50,20250114,81300,10.82,20250411,135000,-33.26,20240619,81300,10.82,20250411,0.19,Y,000270,5000,21393 억,,153233418,N,N,25612,N,00,N 20250508,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,87800,-300,5,-0.34,100824441850,1145727,104.77,88100,88700,87800,114500,61700,88100,88000.41,38.43,0,220353,91566,89832,88666,86932,85766,89250,86350,21393,26400,5000,66950,100,1,397672632,349157,3.60,0.62,12,0.29,24413.00,141271.00,135000,20240619,-34.96,81300,20250411,8.00,107900,-18.63,20250114,81300,8.00,20250411,135000,-34.96,20240619,81300,8.00,20250411,0.19,Y,000270,5000,21393 억,,152814997,N,N,25612,N,00,N 20250508,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88000,-100,5,-0.11,54717636900,620693,56.76,88100,88700,87800,114500,61700,88100,88155.72,38.43,0,-26862,91566,89832,88666,86932,85766,89250,86350,21393,26400,5000,66950,100,1,397672632,349952,3.60,0.62,12,0.16,24413.00,141271.00,135000,20240619,-34.81,81300,20250411,8.24,107900,-18.44,20250114,81300,8.24,20250411,135000,-34.81,20240619,81300,8.24,20250411,0.19,Y,000270,5000,21393 억,,152814997,N,N,68241,N,00,N 20250508,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88100,0,3,0.00,46011473200,521953,47.73,88100,88700,87800,114500,61700,88100,88152.52,38.43,0,-15254,91566,89832,88666,86932,85766,89250,86350,21393,26400,5000,66950,100,1,397672632,350350,3.61,0.62,12,0.13,24413.00,141271.00,135000,20240619,-34.74,81300,20250411,8.36,107900,-18.35,20250114,81300,8.36,20250411,135000,-34.74,20240619,81300,8.36,20250411,0.19,Y,000270,5000,21393 억,,152814997,N,N,68241,N,00,N diff --git a/000300/price/prices-20250501.csv b/000300/price/prices-20250501.csv index 6a181920eb63..b17e7529a74e 100644 --- a/000300/price/prices-20250501.csv +++ b/000300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240425,0.00,1984,20240425,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240509,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250509,150104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240425,0.00,1984,20240425,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240509,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250509,140104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240425,0.00,1984,20240425,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240509,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250509,130104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240425,0.00,1984,20240425,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240509,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250509,120104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240425,0.00,1984,20240425,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240509,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250509,110105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240425,0.00,1984,20240425,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240509,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250509,100105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240425,0.00,1984,20240425,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240509,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250509,090104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240425,0.00,1984,20240425,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240509,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N 20250508,160104,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240424,0.00,1984,20240424,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240508,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N 20250508,150105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240424,0.00,1984,20240424,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240508,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N 20250508,140105,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240424,0.00,1984,20240424,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240508,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N diff --git a/000320/price/prices-20250501.csv b/000320/price/prices-20250501.csv index 46d6d2b434da..ae286019c0fa 100644 --- a/000320/price/prices-20250501.csv +++ b/000320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14990,-150,5,-0.99,144334450,9636,51.27,15160,15300,14710,19680,10600,15140,14978.67,4.51,0,421,15413,15276,15163,15026,14913,15220,14970,84,4540,500,11200,10,1,13291151,1992,4.00,0.42,12,0.07,3749.00,35364.00,15300,20250507,-2.03,11360,20240425,31.95,15300,0.00,20250507,12640,18.59,20250203,15300,-2.03,20250507,11850,26.50,20240806,0.29,Y,000320,500,84 억,,599081,N,N,482,N,00,N +20250509,150105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14960,-180,5,-1.19,120513440,8046,42.81,15160,15300,14710,19680,10600,15140,14978.06,4.51,0,-57,15413,15276,15163,15026,14913,15220,14970,84,4540,500,11200,10,1,13291151,1988,3.99,0.42,12,0.06,3749.00,35364.00,15300,20250507,-2.22,11360,20240425,31.69,15300,0.00,20250507,12640,18.35,20250203,15300,-2.22,20250507,11850,26.24,20240806,0.29,Y,000320,500,84 억,,599081,N,N,1094,N,00,N +20250509,140104,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14970,-170,5,-1.12,103449720,6905,36.74,15160,15300,14710,19680,10600,15140,14981.86,4.51,0,-477,15413,15276,15163,15026,14913,15220,14970,84,4540,500,11200,10,1,13291151,1990,3.99,0.42,12,0.05,3749.00,35364.00,15300,20250507,-2.16,11360,20240425,31.78,15300,0.00,20250507,12640,18.43,20250203,15300,-2.16,20250507,11850,26.33,20240806,0.29,Y,000320,500,84 억,,599081,N,N,1094,N,00,N +20250509,130104,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14980,-160,5,-1.06,91612730,6115,32.54,15160,15300,14710,19680,10600,15140,14981.64,4.51,0,-320,15413,15276,15163,15026,14913,15220,14970,84,4540,500,11200,10,1,13291151,1991,4.00,0.42,12,0.05,3749.00,35364.00,15300,20250507,-2.09,11360,20240425,31.87,15300,0.00,20250507,12640,18.51,20250203,15300,-2.09,20250507,11850,26.41,20240806,0.29,Y,000320,500,84 억,,599081,N,N,1094,N,00,N +20250509,120105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14970,-170,5,-1.12,87495580,5840,31.07,15160,15300,14710,19680,10600,15140,14982.12,4.51,0,-214,15413,15276,15163,15026,14913,15220,14970,84,4540,500,11200,10,1,13291151,1990,3.99,0.42,12,0.04,3749.00,35364.00,15300,20250507,-2.16,11360,20240425,31.78,15300,0.00,20250507,12640,18.43,20250203,15300,-2.16,20250507,11850,26.33,20240806,0.29,Y,000320,500,84 억,,599081,N,N,1094,N,00,N +20250509,110105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14870,-270,5,-1.78,73945260,4933,26.25,15160,15300,14710,19680,10600,15140,14989.92,4.51,0,77,15413,15276,15163,15026,14913,15220,14970,84,4540,500,11200,10,1,13291151,1976,3.97,0.42,12,0.04,3749.00,35364.00,15300,20250507,-2.81,11360,20240425,30.90,15300,0.00,20250507,12640,17.64,20250203,15300,-2.81,20250507,11850,25.49,20240806,0.29,Y,000320,500,84 억,,599081,N,N,1094,N,00,N +20250509,100105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14880,-260,5,-1.72,64096000,4272,22.73,15160,15300,14710,19680,10600,15140,15003.75,4.51,0,52,15413,15276,15163,15026,14913,15220,14970,84,4540,500,11200,10,1,13291151,1978,3.97,0.42,12,0.03,3749.00,35364.00,15300,20250507,-2.75,11360,20240425,30.99,15300,0.00,20250507,12640,17.72,20250203,15300,-2.75,20250507,11850,25.57,20240806,0.29,Y,000320,500,84 억,,599081,N,N,1094,N,00,N +20250509,090105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15300,160,2,1.06,4645660,306,1.63,15160,15300,15160,19680,10600,15140,15181.90,4.51,0,48,15413,15276,15163,15026,14913,15220,14970,84,4540,500,11200,10,1,13291151,2034,4.08,0.43,12,0.00,3749.00,35364.00,15300,20250507,0.00,11360,20240425,34.68,15300,0.00,20250507,12640,21.04,20250203,15300,0.00,20250507,11850,29.11,20240806,0.29,Y,000320,500,84 억,,599081,N,N,1094,N,00,N 20250508,160104,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15140,-40,5,-0.26,284767400,18794,277.61,15170,15300,15050,19730,10630,15180,15152.04,4.47,0,4455,15453,15316,15163,15026,14873,15325,15035,84,4550,500,11230,10,1,13291151,2012,4.04,0.43,12,0.14,3749.00,35364.00,15300,20250507,-1.05,11240,20240424,34.70,15300,0.00,20250507,12640,19.78,20250203,15300,-1.05,20250507,11850,27.76,20240806,0.26,Y,000320,500,84 억,,593525,N,N,1094,N,00,N 20250508,150105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15090,-90,5,-0.59,262578380,17325,255.91,15170,15300,15060,19730,10630,15180,15156.04,4.47,0,5031,15453,15316,15163,15026,14873,15325,15035,84,4550,500,11230,10,1,13291151,2006,4.03,0.43,12,0.13,3749.00,35364.00,15300,20250507,-1.37,11240,20240424,34.25,15300,0.00,20250507,12640,19.38,20250203,15300,-1.37,20250507,11850,27.34,20240806,0.26,Y,000320,500,84 억,,593525,N,N,87,N,00,N 20250508,140105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15150,-30,5,-0.20,214596790,14146,208.95,15170,15300,15090,19730,10630,15180,15170.14,4.47,0,5040,15453,15316,15163,15026,14873,15325,15035,84,4550,500,11230,10,1,13291151,2014,4.04,0.43,12,0.11,3749.00,35364.00,15300,20250507,-0.98,11240,20240424,34.79,15300,0.00,20250507,12640,19.86,20250203,15300,-0.98,20250507,11850,27.85,20240806,0.26,Y,000320,500,84 억,,593525,N,N,87,N,00,N diff --git a/000370/price/prices-20250501.csv b/000370/price/prices-20250501.csv index a16b80abba12..78c04d321290 100644 --- a/000370/price/prices-20250501.csv +++ b/000370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3970,0,3,0.00,746238206,188690,203.01,3990,3990,3945,5160,2780,3970,3954.84,13.94,0,-75981,4020,3995,3975,3950,3930,3985,3940,5837,1190,5000,2930,5,1,116738915,4635,1.79,0.21,12,0.16,2217.00,18528.00,6230,20240820,-36.28,3640,20250409,9.07,4365,-9.05,20250313,3640,9.07,20250409,6230,-36.28,20240820,3640,9.07,20250409,0.64,Y,000370,5000,5836 억,,16276021,N,N,17591,N,00,N +20250509,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3960,-10,5,-0.25,619837126,156807,168.71,3990,3990,3945,5160,2780,3970,3952.87,13.94,0,-59420,4020,3995,3975,3950,3930,3985,3940,5837,1190,5000,2930,5,1,116738915,4623,1.79,0.21,12,0.13,2217.00,18528.00,6230,20240820,-36.44,3640,20250409,8.79,4365,-9.28,20250313,3640,8.79,20250409,6230,-36.44,20240820,3640,8.79,20250409,0.64,Y,000370,5000,5836 억,,16276021,N,N,8419,N,00,N +20250509,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3950,-20,5,-0.50,492340621,124528,133.98,3990,3990,3945,5160,2780,3970,3953.65,13.94,0,-43264,4020,3995,3975,3950,3930,3985,3940,5837,1190,5000,2930,5,1,116738915,4611,1.78,0.21,12,0.11,2217.00,18528.00,6230,20240820,-36.60,3640,20250409,8.52,4365,-9.51,20250313,3640,8.52,20250409,6230,-36.60,20240820,3640,8.52,20250409,0.64,Y,000370,5000,5836 억,,16276021,N,N,8419,N,00,N +20250509,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3950,-20,5,-0.50,408519425,103289,111.13,3990,3990,3945,5160,2780,3970,3955.11,13.94,0,-31436,4020,3995,3975,3950,3930,3985,3940,5837,1190,5000,2930,5,1,116738915,4611,1.78,0.21,12,0.09,2217.00,18528.00,6230,20240820,-36.60,3640,20250409,8.52,4365,-9.51,20250313,3640,8.52,20250409,6230,-36.60,20240820,3640,8.52,20250409,0.64,Y,000370,5000,5836 억,,16276021,N,N,8419,N,00,N +20250509,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3955,-15,5,-0.38,309569130,78240,84.18,3990,3990,3945,5160,2780,3970,3956.66,13.94,0,-14245,4020,3995,3975,3950,3930,3985,3940,5837,1190,5000,2930,5,1,116738915,4617,1.78,0.21,12,0.07,2217.00,18528.00,6230,20240820,-36.52,3640,20250409,8.65,4365,-9.39,20250313,3640,8.65,20250409,6230,-36.52,20240820,3640,8.65,20250409,0.64,Y,000370,5000,5836 억,,16276021,N,N,8419,N,00,N +20250509,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3960,-10,5,-0.25,238160830,60193,64.76,3990,3990,3945,5160,2780,3970,3956.62,13.94,0,-7809,4020,3995,3975,3950,3930,3985,3940,5837,1190,5000,2930,5,1,116738915,4623,1.79,0.21,12,0.05,2217.00,18528.00,6230,20240820,-36.44,3640,20250409,8.79,4365,-9.28,20250313,3640,8.79,20250409,6230,-36.44,20240820,3640,8.79,20250409,0.64,Y,000370,5000,5836 억,,16276021,N,N,8419,N,00,N +20250509,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3965,-5,5,-0.13,92082065,23250,25.01,3990,3990,3945,5160,2780,3970,3960.51,13.94,0,-6379,4020,3995,3975,3950,3930,3985,3940,5837,1190,5000,2930,5,1,116738915,4629,1.79,0.21,12,0.02,2217.00,18528.00,6230,20240820,-36.36,3640,20250409,8.93,4365,-9.16,20250313,3640,8.93,20250409,6230,-36.36,20240820,3640,8.93,20250409,0.64,Y,000370,5000,5836 억,,16276021,N,N,8419,N,00,N +20250509,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3985,15,2,0.38,7293875,1835,1.97,3990,3990,3965,5160,2780,3970,3974.89,13.94,0,-1184,4020,3995,3975,3950,3930,3985,3940,5837,1190,5000,2930,5,1,116738915,4652,1.80,0.22,12,0.00,2217.00,18528.00,6230,20240820,-36.04,3640,20250409,9.48,4365,-8.71,20250313,3640,9.48,20250409,6230,-36.04,20240820,3640,9.48,20250409,0.64,Y,000370,5000,5836 억,,16276021,N,N,8419,N,00,N 20250508,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3970,5,2,0.13,368818283,92946,48.34,3980,4000,3955,5150,2780,3965,3968.09,13.92,0,13950,4085,4025,3985,3925,3885,4005,3905,5837,1185,5000,2930,5,1,116738915,4635,1.79,0.21,12,0.08,2217.00,18528.00,6230,20240820,-36.28,3640,20250409,9.07,4365,-9.05,20250313,3640,9.07,20250409,6230,-36.28,20240820,3640,9.07,20250409,0.64,Y,000370,5000,5836 억,,16252621,N,N,8419,N,00,N 20250508,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3970,5,2,0.13,327212513,82464,42.89,3980,4000,3955,5150,2780,3965,3967.94,13.92,0,10163,4085,4025,3985,3925,3885,4005,3905,5837,1185,5000,2930,5,1,116738915,4635,1.79,0.21,12,0.07,2217.00,18528.00,6230,20240820,-36.28,3640,20250409,9.07,4365,-9.05,20250313,3640,9.07,20250409,6230,-36.28,20240820,3640,9.07,20250409,0.64,Y,000370,5000,5836 억,,16252621,N,N,979,N,00,N 20250508,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3965,0,3,0.00,314303068,79209,41.20,3980,4000,3955,5150,2780,3965,3968.02,13.92,0,8346,4085,4025,3985,3925,3885,4005,3905,5837,1185,5000,2930,5,1,116738915,4629,1.79,0.21,12,0.07,2217.00,18528.00,6230,20240820,-36.36,3640,20250409,8.93,4365,-9.16,20250313,3640,8.93,20250409,6230,-36.36,20240820,3640,8.93,20250409,0.64,Y,000370,5000,5836 억,,16252621,N,N,979,N,00,N diff --git a/000390/price/prices-20250501.csv b/000390/price/prices-20250501.csv index 40bb628103c5..2c4b03bf046b 100644 --- a/000390/price/prices-20250501.csv +++ b/000390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6030,20,2,0.33,104339300,17394,162.41,6010,6070,5980,7810,4210,6010,5998.58,6.76,0,155,6056,6032,6006,5982,5956,6035,5985,136,1800,500,3960,10,1,27203469,1640,10.60,0.47,12,0.06,569.00,12734.00,11460,20240522,-47.38,5260,20250409,14.64,7370,-18.18,20250317,5260,14.64,20250409,11460,-47.38,20240522,5260,14.64,20250409,1.53,Y,000390,500,136 억,,1837993,N,N,259,N,00,N +20250509,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,-10,5,-0.17,100988610,16838,157.22,6010,6070,5980,7810,4210,6010,5997.66,6.76,0,137,6056,6032,6006,5982,5956,6035,5985,136,1800,500,3960,10,1,27203469,1632,10.54,0.47,12,0.06,569.00,12734.00,11460,20240522,-47.64,5260,20250409,14.07,7370,-18.59,20250317,5260,14.07,20250409,11460,-47.64,20240522,5260,14.07,20250409,1.53,Y,000390,500,136 억,,1837993,N,N,0,N,00,N +20250509,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5990,-20,5,-0.33,76366060,12738,118.94,6010,6070,5980,7810,4210,6010,5995.14,6.76,0,-317,6056,6032,6006,5982,5956,6035,5985,136,1800,500,3960,10,1,27203469,1629,10.53,0.47,12,0.05,569.00,12734.00,11460,20240522,-47.73,5260,20250409,13.88,7370,-18.72,20250317,5260,13.88,20250409,11460,-47.73,20240522,5260,13.88,20250409,1.53,Y,000390,500,136 억,,1837993,N,N,0,N,00,N +20250509,130105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,-10,5,-0.17,69092620,11524,107.60,6010,6070,5980,7810,4210,6010,5995.54,6.76,0,-333,6056,6032,6006,5982,5956,6035,5985,136,1800,500,3960,10,1,27203469,1632,10.54,0.47,12,0.04,569.00,12734.00,11460,20240522,-47.64,5260,20250409,14.07,7370,-18.59,20250317,5260,14.07,20250409,11460,-47.64,20240522,5260,14.07,20250409,1.53,Y,000390,500,136 억,,1837993,N,N,0,N,00,N +20250509,120105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6010,0,3,0.00,49253780,8214,76.69,6010,6070,5980,7810,4210,6010,5996.32,6.76,0,-895,6056,6032,6006,5982,5956,6035,5985,136,1800,500,3960,10,1,27203469,1635,10.56,0.47,12,0.03,569.00,12734.00,11460,20240522,-47.56,5260,20250409,14.26,7370,-18.45,20250317,5260,14.26,20250409,11460,-47.56,20240522,5260,14.26,20250409,1.53,Y,000390,500,136 억,,1837993,N,N,0,N,00,N +20250509,110105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,-10,5,-0.17,44201210,7372,68.83,6010,6070,5980,7810,4210,6010,5995.82,6.76,0,-814,6056,6032,6006,5982,5956,6035,5985,136,1800,500,3960,10,1,27203469,1632,10.54,0.47,12,0.03,569.00,12734.00,11460,20240522,-47.64,5260,20250409,14.07,7370,-18.59,20250317,5260,14.07,20250409,11460,-47.64,20240522,5260,14.07,20250409,1.53,Y,000390,500,136 억,,1837993,N,N,0,N,00,N +20250509,100105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5990,-20,5,-0.33,15907410,2653,24.77,6010,6070,5980,7810,4210,6010,5996.01,6.76,0,-1240,6056,6032,6006,5982,5956,6035,5985,136,1800,500,3960,10,1,27203469,1629,10.53,0.47,12,0.01,569.00,12734.00,11460,20240522,-47.73,5260,20250409,13.88,7370,-18.72,20250317,5260,13.88,20250409,11460,-47.73,20240522,5260,13.88,20250409,1.53,Y,000390,500,136 억,,1837993,N,N,0,N,00,N +20250509,090105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6020,10,2,0.17,336480,56,0.52,6010,6020,6000,7810,4210,6010,6008.57,6.76,0,-24,6056,6032,6006,5982,5956,6035,5985,136,1800,500,3960,10,1,27203469,1638,10.58,0.47,12,0.00,569.00,12734.00,11460,20240522,-47.47,5260,20250409,14.45,7370,-18.32,20250317,5260,14.45,20250409,11460,-47.47,20240522,5260,14.45,20250409,1.53,Y,000390,500,136 억,,1837993,N,N,0,N,00,N 20250508,160105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6010,0,3,0.00,64336370,10710,68.95,6010,6030,5980,7810,4210,6010,6007.13,6.72,0,5040,6050,6030,5990,5970,5930,6040,5980,136,1800,500,3960,10,1,27203469,1635,10.56,0.47,12,0.04,569.00,12734.00,11460,20240522,-47.56,5260,20250409,14.26,7370,-18.45,20250317,5260,14.26,20250409,11460,-47.56,20240522,5260,14.26,20250409,1.54,Y,000390,500,136 억,,1826933,N,N,398,N,00,N 20250508,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,-10,5,-0.17,63128950,10509,67.65,6010,6030,5980,7810,4210,6010,6007.13,6.72,0,5053,6050,6030,5990,5970,5930,6040,5980,136,1800,500,3960,10,1,27203469,1632,10.54,0.47,12,0.04,569.00,12734.00,11460,20240522,-47.64,5260,20250409,14.07,7370,-18.59,20250317,5260,14.07,20250409,11460,-47.64,20240522,5260,14.07,20250409,1.54,Y,000390,500,136 억,,1826933,N,N,398,N,00,N 20250508,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6020,10,2,0.17,61580600,10251,65.99,6010,6030,5980,7810,4210,6010,6007.28,6.72,0,5170,6050,6030,5990,5970,5930,6040,5980,136,1800,500,3960,10,1,27203469,1638,10.58,0.47,12,0.04,569.00,12734.00,11460,20240522,-47.47,5260,20250409,14.45,7370,-18.32,20250317,5260,14.45,20250409,11460,-47.47,20240522,5260,14.45,20250409,1.54,Y,000390,500,136 억,,1826933,N,N,398,N,00,N diff --git a/000400/price/prices-20250501.csv b/000400/price/prices-20250501.csv index f7b4d682765d..0c6f21363921 100644 --- a/000400/price/prices-20250501.csv +++ b/000400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1580,-24,5,-1.50,498837294,314477,75.92,1604,1619,1576,2085,1123,1604,1586.25,1.17,0,-47160,1712,1658,1631,1577,1550,1644,1563,3103,481,1000,1090,1,1,310336320,4903,20.26,0.62,12,0.10,78.00,2563.00,4090,20240626,-61.37,1500,20250409,5.33,2140,-26.17,20250108,1500,5.33,20250409,4090,-61.37,20240626,1500,5.33,20250409,0.47,Y,000400,1000,3103 억,,3624015,N,N,20574,N,00,N +20250509,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1581,-23,5,-1.43,431308606,271780,65.61,1604,1619,1576,2085,1123,1604,1586.97,1.17,0,-43684,1712,1658,1631,1577,1550,1644,1563,3103,481,1000,1090,1,1,310336320,4906,20.27,0.62,12,0.09,78.00,2563.00,4090,20240626,-61.34,1500,20250409,5.40,2140,-26.12,20250108,1500,5.40,20250409,4090,-61.34,20240626,1500,5.40,20250409,0.47,Y,000400,1000,3103 억,,3624015,N,N,13904,N,00,N +20250509,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1589,-15,5,-0.94,328839185,206924,49.96,1604,1619,1576,2085,1123,1604,1589.17,1.17,0,-52703,1712,1658,1631,1577,1550,1644,1563,3103,481,1000,1090,1,1,310336320,4931,20.37,0.62,12,0.07,78.00,2563.00,4090,20240626,-61.15,1500,20250409,5.93,2140,-25.75,20250108,1500,5.93,20250409,4090,-61.15,20240626,1500,5.93,20250409,0.47,Y,000400,1000,3103 억,,3624015,N,N,13904,N,00,N +20250509,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1585,-19,5,-1.18,278198752,175046,42.26,1604,1619,1576,2085,1123,1604,1589.27,1.17,0,-53286,1712,1658,1631,1577,1550,1644,1563,3103,481,1000,1090,1,1,310336320,4919,20.32,0.62,12,0.06,78.00,2563.00,4090,20240626,-61.25,1500,20250409,5.67,2140,-25.93,20250108,1500,5.67,20250409,4090,-61.25,20240626,1500,5.67,20250409,0.47,Y,000400,1000,3103 억,,3624015,N,N,13904,N,00,N +20250509,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1582,-22,5,-1.37,231158980,145264,35.07,1604,1619,1576,2085,1123,1604,1591.29,1.17,0,-43320,1712,1658,1631,1577,1550,1644,1563,3103,481,1000,1090,1,1,310336320,4910,20.28,0.62,12,0.05,78.00,2563.00,4090,20240626,-61.32,1500,20250409,5.47,2140,-26.07,20250108,1500,5.47,20250409,4090,-61.32,20240626,1500,5.47,20250409,0.47,Y,000400,1000,3103 억,,3624015,N,N,13904,N,00,N +20250509,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1581,-23,5,-1.43,178425453,111963,27.03,1604,1619,1576,2085,1123,1604,1593.59,1.17,0,-47881,1712,1658,1631,1577,1550,1644,1563,3103,481,1000,1090,1,1,310336320,4906,20.27,0.62,12,0.04,78.00,2563.00,4090,20240626,-61.34,1500,20250409,5.40,2140,-26.12,20250108,1500,5.40,20250409,4090,-61.34,20240626,1500,5.40,20250409,0.47,Y,000400,1000,3103 억,,3624015,N,N,13904,N,00,N +20250509,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1597,-7,5,-0.44,95787958,59693,14.41,1604,1619,1594,2085,1123,1604,1604.68,1.17,0,-29197,1712,1658,1631,1577,1550,1644,1563,3103,481,1000,1090,1,1,310336320,4956,20.47,0.62,12,0.02,78.00,2563.00,4090,20240626,-60.95,1500,20250409,6.47,2140,-25.37,20250108,1500,6.47,20250409,4090,-60.95,20240626,1500,6.47,20250409,0.47,Y,000400,1000,3103 억,,3624015,N,N,13904,N,00,N +20250509,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1611,7,2,0.44,6953628,4331,1.05,1604,1611,1604,2085,1123,1604,1605.61,1.17,0,-1432,1712,1658,1631,1577,1550,1644,1563,3103,481,1000,1090,1,1,310336320,5000,20.65,0.63,12,0.00,78.00,2563.00,4090,20240626,-60.61,1500,20250409,7.40,2140,-24.72,20250108,1500,7.40,20250409,4090,-60.61,20240626,1500,7.40,20250409,0.47,Y,000400,1000,3103 억,,3624015,N,N,13904,N,00,N 20250508,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1604,-81,5,-4.81,667708036,407636,273.89,1685,1685,1604,2190,1180,1685,1638.06,1.21,0,-109309,1715,1700,1689,1674,1663,1694,1668,3103,505,1000,1140,1,1,310336320,4978,20.56,0.63,12,0.13,78.00,2563.00,4090,20240626,-60.78,1500,20250409,6.93,2140,-25.05,20250108,1500,6.93,20250409,4090,-60.78,20240626,1500,6.93,20250409,0.46,Y,000400,1000,3103 억,,3740076,N,N,13904,N,00,N 20250508,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1608,-77,5,-4.57,605704175,369043,247.96,1685,1685,1607,2190,1180,1685,1641.28,1.21,0,-94629,1715,1700,1689,1674,1663,1694,1668,3103,505,1000,1140,1,1,310336320,4990,20.62,0.63,12,0.12,78.00,2563.00,4090,20240626,-60.68,1500,20250409,7.20,2140,-24.86,20250108,1500,7.20,20250409,4090,-60.68,20240626,1500,7.20,20250409,0.46,Y,000400,1000,3103 억,,3740076,N,N,10297,N,00,N 20250508,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1613,-72,5,-4.27,512861978,311621,209.38,1685,1685,1611,2190,1180,1685,1645.79,1.21,0,-68158,1715,1700,1689,1674,1663,1694,1668,3103,505,1000,1140,1,1,310336320,5006,20.68,0.63,12,0.10,78.00,2563.00,4090,20240626,-60.56,1500,20250409,7.53,2140,-24.63,20250108,1500,7.53,20250409,4090,-60.56,20240626,1500,7.53,20250409,0.46,Y,000400,1000,3103 억,,3740076,N,N,10297,N,00,N diff --git a/000430/price/prices-20250501.csv b/000430/price/prices-20250501.csv index 3d3f030e431b..3b778c9d976a 100644 --- a/000430/price/prices-20250501.csv +++ b/000430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,-15,5,-0.39,111737570,28963,108.41,3880,3945,3840,5030,2715,3875,3857.94,2.01,0,-3346,3965,3920,3860,3815,3755,3942,3837,310,1155,500,2790,5,1,62000000,2393,10.13,0.46,12,0.05,381.00,8359.00,5950,20240429,-35.13,3245,20250407,18.95,4120,-6.31,20250115,3245,18.95,20250407,5930,-34.91,20240618,3245,18.95,20250407,0.62,Y,000430,500,310 억,,1246564,N,N,2229,N,00,N +20250509,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,-20,5,-0.52,102842720,26656,99.78,3880,3945,3840,5030,2715,3875,3858.15,2.01,0,-2355,3965,3920,3860,3815,3755,3942,3837,310,1155,500,2790,5,1,62000000,2390,10.12,0.46,12,0.04,381.00,8359.00,5950,20240429,-35.21,3245,20250407,18.80,4120,-6.43,20250115,3245,18.80,20250407,5930,-34.99,20240618,3245,18.80,20250407,0.62,Y,000430,500,310 억,,1246564,N,N,1516,N,00,N +20250509,140105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,-15,5,-0.39,62147975,16090,60.23,3880,3945,3840,5030,2715,3875,3862.52,2.01,0,-3857,3965,3920,3860,3815,3755,3942,3837,310,1155,500,2790,5,1,62000000,2393,10.13,0.46,12,0.03,381.00,8359.00,5950,20240429,-35.13,3245,20250407,18.95,4120,-6.31,20250115,3245,18.95,20250407,5930,-34.91,20240618,3245,18.95,20250407,0.62,Y,000430,500,310 억,,1246564,N,N,1516,N,00,N +20250509,130105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-25,5,-0.65,61038880,15802,59.15,3880,3945,3840,5030,2715,3875,3862.73,2.01,0,-3938,3965,3920,3860,3815,3755,3942,3837,310,1155,500,2790,5,1,62000000,2387,10.10,0.46,12,0.03,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.62,Y,000430,500,310 억,,1246564,N,N,1516,N,00,N +20250509,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3870,-5,5,-0.13,41632280,10763,40.29,3880,3945,3840,5030,2715,3875,3868.09,2.01,0,-3401,3965,3920,3860,3815,3755,3942,3837,310,1155,500,2790,5,1,62000000,2399,10.16,0.46,12,0.02,381.00,8359.00,5950,20240429,-34.96,3245,20250407,19.26,4120,-6.07,20250115,3245,19.26,20250407,5930,-34.74,20240618,3245,19.26,20250407,0.62,Y,000430,500,310 억,,1246564,N,N,1516,N,00,N +20250509,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,-15,5,-0.39,39180530,10128,37.91,3880,3945,3840,5030,2715,3875,3868.54,2.01,0,-2834,3965,3920,3860,3815,3755,3942,3837,310,1155,500,2790,5,1,62000000,2393,10.13,0.46,12,0.02,381.00,8359.00,5950,20240429,-35.13,3245,20250407,18.95,4120,-6.31,20250115,3245,18.95,20250407,5930,-34.91,20240618,3245,18.95,20250407,0.62,Y,000430,500,310 억,,1246564,N,N,1516,N,00,N +20250509,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-25,5,-0.65,22023305,5672,21.23,3880,3945,3850,5030,2715,3875,3882.81,2.01,0,-2365,3965,3920,3860,3815,3755,3942,3837,310,1155,500,2790,5,1,62000000,2387,10.10,0.46,12,0.01,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5930,-35.08,20240618,3245,18.64,20250407,0.62,Y,000430,500,310 억,,1246564,N,N,1516,N,00,N +20250509,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3865,-10,5,-0.26,1829855,472,1.77,3880,3880,3865,5030,2715,3875,3876.81,2.01,0,-101,3965,3920,3860,3815,3755,3942,3837,310,1155,500,2790,5,1,62000000,2396,10.14,0.46,12,0.00,381.00,8359.00,5950,20240429,-35.04,3245,20250407,19.11,4120,-6.19,20250115,3245,19.11,20250407,5930,-34.82,20240618,3245,19.11,20250407,0.62,Y,000430,500,310 억,,1246564,N,N,1516,N,00,N 20250508,160105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3875,25,2,0.65,103038200,26685,71.76,3870,3905,3800,5000,2695,3850,3861.27,2.02,0,3748,3916,3882,3816,3782,3716,3900,3800,310,1150,500,2770,5,1,62000000,2403,10.17,0.46,12,0.04,381.00,8359.00,5950,20240429,-34.87,3245,20250407,19.41,4120,-5.95,20250115,3245,19.41,20250407,5930,-34.65,20240618,3245,19.41,20250407,0.61,Y,000430,500,310 억,,1251214,N,N,1516,N,00,N 20250508,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,10,2,0.26,96929930,25104,67.51,3870,3905,3800,5000,2695,3850,3861.13,2.02,0,3130,3916,3882,3816,3782,3716,3900,3800,310,1150,500,2770,5,1,62000000,2393,10.13,0.46,12,0.04,381.00,8359.00,5950,20240429,-35.13,3245,20250407,18.95,4120,-6.31,20250115,3245,18.95,20250407,5930,-34.91,20240618,3245,18.95,20250407,0.61,Y,000430,500,310 억,,1251214,N,N,21,N,00,N 20250508,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,10,2,0.26,87547195,22671,60.97,3870,3905,3800,5000,2695,3850,3861.64,2.02,0,3050,3916,3882,3816,3782,3716,3900,3800,310,1150,500,2770,5,1,62000000,2393,10.13,0.46,12,0.04,381.00,8359.00,5950,20240429,-35.13,3245,20250407,18.95,4120,-6.31,20250115,3245,18.95,20250407,5930,-34.91,20240618,3245,18.95,20250407,0.61,Y,000430,500,310 억,,1251214,N,N,21,N,00,N diff --git a/000440/price/prices-20250501.csv b/000440/price/prices-20250501.csv index cd48f88ef24a..260825469106 100644 --- a/000440/price/prices-20250501.csv +++ b/000440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13330,70,2,0.53,72183020,5418,126.09,13260,13440,13200,17230,9290,13260,13322.82,1.66,0,749,13620,13440,13250,13070,12880,13530,13160,31,3970,500,8480,10,1,6227130,830,-87.70,1.30,12,0.09,-152.00,10249.00,31100,20240604,-57.14,12210,20250409,9.17,17880,-25.45,20250114,12210,9.17,20250409,31100,-57.14,20240604,12210,9.17,20250409,1.98,Y,000440,500,31 억,,103622,N,N,194,N,00,N +20250509,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13350,90,2,0.68,67217370,5046,117.43,13260,13440,13200,17230,9290,13260,13320.92,1.66,0,671,13620,13440,13250,13070,12880,13530,13160,31,3970,500,8480,10,1,6227130,831,-87.83,1.30,12,0.08,-152.00,10249.00,31100,20240604,-57.07,12210,20250409,9.34,17880,-25.34,20250114,12210,9.34,20250409,31100,-57.07,20240604,12210,9.34,20250409,1.98,Y,000440,500,31 억,,103622,N,N,89,N,00,N +20250509,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13260,0,3,0.00,58247540,4372,101.75,13260,13440,13200,17230,9290,13260,13322.86,1.66,0,838,13620,13440,13250,13070,12880,13530,13160,31,3970,500,8480,10,1,6227130,826,-87.24,1.29,12,0.07,-152.00,10249.00,31100,20240604,-57.36,12210,20250409,8.60,17880,-25.84,20250114,12210,8.60,20250409,31100,-57.36,20240604,12210,8.60,20250409,1.98,Y,000440,500,31 억,,103622,N,N,89,N,00,N +20250509,130106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13270,10,2,0.08,43696220,3272,76.15,13260,13440,13220,17230,9290,13260,13354.59,1.66,0,622,13620,13440,13250,13070,12880,13530,13160,31,3970,500,8480,10,1,6227130,826,-87.30,1.29,12,0.05,-152.00,10249.00,31100,20240604,-57.33,12210,20250409,8.68,17880,-25.78,20250114,12210,8.68,20250409,31100,-57.33,20240604,12210,8.68,20250409,1.98,Y,000440,500,31 억,,103622,N,N,89,N,00,N +20250509,120106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13310,50,2,0.38,32424780,2424,56.41,13260,13440,13220,17230,9290,13260,13376.56,1.66,0,618,13620,13440,13250,13070,12880,13530,13160,31,3970,500,8480,10,1,6227130,829,-87.57,1.30,12,0.04,-152.00,10249.00,31100,20240604,-57.20,12210,20250409,9.01,17880,-25.56,20250114,12210,9.01,20250409,31100,-57.20,20240604,12210,9.01,20250409,1.98,Y,000440,500,31 억,,103622,N,N,89,N,00,N +20250509,110106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13360,100,2,0.75,28584660,2136,49.71,13260,13440,13220,17230,9290,13260,13382.33,1.66,0,603,13620,13440,13250,13070,12880,13530,13160,31,3970,500,8480,10,1,6227130,832,-87.89,1.30,12,0.03,-152.00,10249.00,31100,20240604,-57.04,12210,20250409,9.42,17880,-25.28,20250114,12210,9.42,20250409,31100,-57.04,20240604,12210,9.42,20250409,1.98,Y,000440,500,31 억,,103622,N,N,89,N,00,N +20250509,100106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13360,100,2,0.75,4529110,340,7.91,13260,13440,13220,17230,9290,13260,13320.91,1.66,0,2,13620,13440,13250,13070,12880,13530,13160,31,3970,500,8480,10,1,6227130,832,-87.89,1.30,12,0.01,-152.00,10249.00,31100,20240604,-57.04,12210,20250409,9.42,17880,-25.28,20250114,12210,9.42,20250409,31100,-57.04,20240604,12210,9.42,20250409,1.98,Y,000440,500,31 억,,103622,N,N,89,N,00,N +20250509,090106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13260,0,3,0.00,238680,18,0.42,13260,13260,13260,17230,9290,13260,13260.00,1.66,0,-4,13620,13440,13250,13070,12880,13530,13160,31,3970,500,8480,10,1,6227130,826,-87.24,1.29,12,0.00,-152.00,10249.00,31100,20240604,-57.36,12210,20250409,8.60,17880,-25.84,20250114,12210,8.60,20250409,31100,-57.36,20240604,12210,8.60,20250409,1.98,Y,000440,500,31 억,,103622,N,N,89,N,00,N 20250508,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13260,-100,5,-0.75,56993860,4297,71.95,13060,13430,13060,17360,9360,13360,13263.64,1.67,0,-127,13800,13580,13450,13230,13100,13515,13165,31,4000,500,8550,10,1,6227130,826,-87.24,1.29,12,0.07,-152.00,10249.00,31100,20240604,-57.36,12210,20250409,8.60,17880,-25.84,20250114,12210,8.60,20250409,31100,-57.36,20240604,12210,8.60,20250409,1.99,Y,000440,500,31 억,,103996,N,N,89,N,00,N 20250508,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13320,-40,5,-0.30,40477350,3049,51.05,13060,13430,13060,17360,9360,13360,13275.61,1.67,0,-203,13800,13580,13450,13230,13100,13515,13165,31,4000,500,8550,10,1,6227130,829,-87.63,1.30,12,0.05,-152.00,10249.00,31100,20240604,-57.17,12210,20250409,9.09,17880,-25.50,20250114,12210,9.09,20250409,31100,-57.17,20240604,12210,9.09,20250409,1.99,Y,000440,500,31 억,,103996,N,N,165,N,00,N 20250508,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13370,10,2,0.07,32195910,2425,40.61,13060,13430,13060,17360,9360,13360,13276.66,1.67,0,-251,13800,13580,13450,13230,13100,13515,13165,31,4000,500,8550,10,1,6227130,833,-87.96,1.30,12,0.04,-152.00,10249.00,31100,20240604,-57.01,12210,20250409,9.50,17880,-25.22,20250114,12210,9.50,20250409,31100,-57.01,20240604,12210,9.50,20250409,1.99,Y,000440,500,31 억,,103996,N,N,165,N,00,N diff --git a/000480/price/prices-20250501.csv b/000480/price/prices-20250501.csv index c882dba700b2..956b40ce570c 100644 --- a/000480/price/prices-20250501.csv +++ b/000480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5230,0,3,0.00,34408105,6643,68.00,5230,5230,5160,6790,3670,5230,5179.60,1.06,0,173,5323,5276,5223,5176,5123,5300,5200,234,1560,500,3870,10,1,46890490,2452,-104.60,0.40,12,0.01,-50.00,13180.00,6650,20240712,-21.35,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6650,-21.35,20240712,4705,11.16,20250409,0.09,Y,000480,500,234 억,,499131,N,N,426,N,00,N +20250509,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5190,-40,5,-0.76,29608085,5721,58.56,5230,5230,5160,6790,3670,5230,5175.33,1.06,0,277,5323,5276,5223,5176,5123,5300,5200,234,1560,500,3870,10,1,46890490,2434,-103.80,0.39,12,0.01,-50.00,13180.00,6650,20240712,-21.95,4705,20250409,10.31,5750,-9.74,20250102,4705,10.31,20250409,6650,-21.95,20240712,4705,10.31,20250409,0.09,Y,000480,500,234 억,,499131,N,N,1329,N,00,N +20250509,140106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5180,-50,5,-0.96,27620295,5338,54.64,5230,5230,5160,6790,3670,5230,5174.28,1.06,0,364,5323,5276,5223,5176,5123,5300,5200,234,1560,500,3870,10,1,46890490,2429,-103.60,0.39,12,0.01,-50.00,13180.00,6650,20240712,-22.11,4705,20250409,10.10,5750,-9.91,20250102,4705,10.10,20250409,6650,-22.11,20240712,4705,10.10,20250409,0.09,Y,000480,500,234 억,,499131,N,N,1329,N,00,N +20250509,130106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5180,-50,5,-0.96,26832745,5186,53.09,5230,5230,5160,6790,3670,5230,5174.07,1.06,0,365,5323,5276,5223,5176,5123,5300,5200,234,1560,500,3870,10,1,46890490,2429,-103.60,0.39,12,0.01,-50.00,13180.00,6650,20240712,-22.11,4705,20250409,10.10,5750,-9.91,20250102,4705,10.10,20250409,6650,-22.11,20240712,4705,10.10,20250409,0.09,Y,000480,500,234 억,,499131,N,N,1329,N,00,N +20250509,120106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5180,-50,5,-0.96,23730195,4587,46.95,5230,5230,5160,6790,3670,5230,5173.36,1.06,0,472,5323,5276,5223,5176,5123,5300,5200,234,1560,500,3870,10,1,46890490,2429,-103.60,0.39,12,0.01,-50.00,13180.00,6650,20240712,-22.11,4705,20250409,10.10,5750,-9.91,20250102,4705,10.10,20250409,6650,-22.11,20240712,4705,10.10,20250409,0.09,Y,000480,500,234 억,,499131,N,N,1329,N,00,N +20250509,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5190,-40,5,-0.76,22040970,4261,43.62,5230,5230,5160,6790,3670,5230,5172.72,1.06,0,595,5323,5276,5223,5176,5123,5300,5200,234,1560,500,3870,10,1,46890490,2434,-103.80,0.39,12,0.01,-50.00,13180.00,6650,20240712,-21.95,4705,20250409,10.31,5750,-9.74,20250102,4705,10.31,20250409,6650,-21.95,20240712,4705,10.31,20250409,0.09,Y,000480,500,234 억,,499131,N,N,1329,N,00,N +20250509,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5200,-30,5,-0.57,1936640,372,3.81,5230,5230,5180,6790,3670,5230,5206.02,1.06,0,8,5323,5276,5223,5176,5123,5300,5200,234,1560,500,3870,10,1,46890490,2438,-104.00,0.39,12,0.00,-50.00,13180.00,6650,20240712,-21.80,4705,20250409,10.52,5750,-9.57,20250102,4705,10.52,20250409,6650,-21.80,20240712,4705,10.52,20250409,0.09,Y,000480,500,234 억,,499131,N,N,1329,N,00,N +20250509,090106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5220,-10,5,-0.19,83530,16,0.16,5230,5230,5210,6790,3670,5230,5220.62,1.06,0,-13,5323,5276,5223,5176,5123,5300,5200,234,1560,500,3870,10,1,46890490,2448,-104.40,0.40,12,0.00,-50.00,13180.00,6650,20240712,-21.50,4705,20250409,10.95,5750,-9.22,20250102,4705,10.95,20250409,6650,-21.50,20240712,4705,10.95,20250409,0.09,Y,000480,500,234 억,,499131,N,N,1329,N,00,N 20250508,160106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5230,20,2,0.38,50742045,9769,201.38,5210,5270,5170,6770,3650,5210,5194.19,1.07,0,-61,5250,5230,5200,5180,5150,5240,5190,234,1560,500,3850,10,1,46890490,2452,-104.60,0.40,12,0.02,-50.00,13180.00,6650,20240712,-21.35,4705,20250409,11.16,5750,-9.04,20250102,4705,11.16,20250409,6650,-21.35,20240712,4705,11.16,20250409,0.09,Y,000480,500,234 억,,499490,N,N,1329,N,00,N 20250508,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5190,-20,5,-0.38,45365735,8741,180.19,5210,5270,5170,6770,3650,5210,5189.99,1.07,0,-1077,5250,5230,5200,5180,5150,5240,5190,234,1560,500,3850,10,1,46890490,2434,-103.80,0.39,12,0.02,-50.00,13180.00,6650,20240712,-21.95,4705,20250409,10.31,5750,-9.74,20250102,4705,10.31,20250409,6650,-21.95,20240712,4705,10.31,20250409,0.09,Y,000480,500,234 억,,499490,N,N,300,N,00,N 20250508,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5190,-20,5,-0.38,44773205,8627,177.84,5210,5270,5170,6770,3650,5210,5189.89,1.07,0,-1088,5250,5230,5200,5180,5150,5240,5190,234,1560,500,3850,10,1,46890490,2434,-103.80,0.39,12,0.02,-50.00,13180.00,6650,20240712,-21.95,4705,20250409,10.31,5750,-9.74,20250102,4705,10.31,20250409,6650,-21.95,20240712,4705,10.31,20250409,0.09,Y,000480,500,234 억,,499490,N,N,300,N,00,N diff --git a/000490/price/prices-20250501.csv b/000490/price/prices-20250501.csv index 11224448633b..ba1a616ab433 100644 --- a/000490/price/prices-20250501.csv +++ b/000490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10320,-120,5,-1.15,805165730,77898,82.43,10420,10470,10300,13570,7310,10440,10336.15,4.87,0,7,10586,10512,10386,10312,10186,10550,10350,257,3130,1000,6890,10,1,25654140,2648,-8.79,0.62,12,0.30,-1174.00,16723.00,15880,20250213,-35.01,7850,20241115,31.46,15880,-35.01,20250213,9010,14.54,20250407,15880,-35.01,20250213,7850,31.46,20241115,4.16,Y,000490,1000,256 억,,1249104,N,N,11585,N,00,N +20250509,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10310,-130,5,-1.25,680751970,65844,69.67,10420,10470,10300,13570,7310,10440,10338.86,4.87,0,-848,10586,10512,10386,10312,10186,10550,10350,257,3130,1000,6890,10,1,25654140,2645,-8.78,0.62,12,0.26,-1174.00,16723.00,15880,20250213,-35.08,7850,20241115,31.34,15880,-35.08,20250213,9010,14.43,20250407,15880,-35.08,20250213,7850,31.34,20241115,4.16,Y,000490,1000,256 억,,1249104,N,N,23505,N,00,N +20250509,140106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10330,-110,5,-1.05,611692320,59150,62.59,10420,10470,10300,13570,7310,10440,10341.37,4.87,0,-688,10586,10512,10386,10312,10186,10550,10350,257,3130,1000,6890,10,1,25654140,2650,-8.80,0.62,12,0.23,-1174.00,16723.00,15880,20250213,-34.95,7850,20241115,31.59,15880,-34.95,20250213,9010,14.65,20250407,15880,-34.95,20250213,7850,31.59,20241115,4.16,Y,000490,1000,256 억,,1249104,N,N,23505,N,00,N +20250509,130106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10320,-120,5,-1.15,499572330,48283,51.09,10420,10470,10310,13570,7310,10440,10346.75,4.87,0,-6193,10586,10512,10386,10312,10186,10550,10350,257,3130,1000,6890,10,1,25654140,2648,-8.79,0.62,12,0.19,-1174.00,16723.00,15880,20250213,-35.01,7850,20241115,31.46,15880,-35.01,20250213,9010,14.54,20250407,15880,-35.01,20250213,7850,31.46,20241115,4.16,Y,000490,1000,256 억,,1249104,N,N,23505,N,00,N +20250509,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10320,-120,5,-1.15,424283510,40985,43.37,10420,10470,10310,13570,7310,10440,10352.17,4.87,0,-3698,10586,10512,10386,10312,10186,10550,10350,257,3130,1000,6890,10,1,25654140,2648,-8.79,0.62,12,0.16,-1174.00,16723.00,15880,20250213,-35.01,7850,20241115,31.46,15880,-35.01,20250213,9010,14.54,20250407,15880,-35.01,20250213,7850,31.46,20241115,4.16,Y,000490,1000,256 억,,1249104,N,N,23505,N,00,N +20250509,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10330,-110,5,-1.05,357015040,34467,36.47,10420,10470,10310,13570,7310,10440,10358.17,4.87,0,-5836,10586,10512,10386,10312,10186,10550,10350,257,3130,1000,6890,10,1,25654140,2650,-8.80,0.62,12,0.13,-1174.00,16723.00,15880,20250213,-34.95,7850,20241115,31.59,15880,-34.95,20250213,9010,14.65,20250407,15880,-34.95,20250213,7850,31.59,20241115,4.16,Y,000490,1000,256 억,,1249104,N,N,23505,N,00,N +20250509,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10340,-100,5,-0.96,198075200,19069,20.18,10420,10470,10330,13570,7310,10440,10387.29,4.87,0,-669,10586,10512,10386,10312,10186,10550,10350,257,3130,1000,6890,10,1,25654140,2653,-8.81,0.62,12,0.07,-1174.00,16723.00,15880,20250213,-34.89,7850,20241115,31.72,15880,-34.89,20250213,9010,14.76,20250407,15880,-34.89,20250213,7850,31.72,20241115,4.16,Y,000490,1000,256 억,,1249104,N,N,23505,N,00,N +20250509,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10460,20,2,0.19,7666150,736,0.78,10420,10460,10400,13570,7310,10440,10415.96,4.87,0,8,10586,10512,10386,10312,10186,10550,10350,257,3130,1000,6890,10,1,25654140,2683,-8.91,0.63,12,0.00,-1174.00,16723.00,15880,20250213,-34.13,7850,20241115,33.25,15880,-34.13,20250213,9010,16.09,20250407,15880,-34.13,20250213,7850,33.25,20241115,4.16,Y,000490,1000,256 억,,1249104,N,N,23505,N,00,N 20250508,160106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10440,50,2,0.48,978739050,94505,105.18,10370,10460,10260,13500,7280,10390,10356.30,4.91,0,606,10536,10462,10356,10282,10176,10500,10320,257,3110,1000,6850,10,1,25654140,2678,-8.89,0.62,12,0.37,-1174.00,16723.00,15880,20250213,-34.26,7850,20241115,32.99,15880,-34.26,20250213,9010,15.87,20250407,15880,-34.26,20250213,7850,32.99,20241115,4.21,Y,000490,1000,256 억,,1259168,N,N,23505,N,00,N 20250508,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10390,0,3,0.00,818715200,79130,88.07,10370,10460,10260,13500,7280,10390,10346.46,4.91,0,-6001,10536,10462,10356,10282,10176,10500,10320,257,3110,1000,6850,10,1,25654140,2665,-8.85,0.62,12,0.31,-1174.00,16723.00,15880,20250213,-34.57,7850,20241115,32.36,15880,-34.57,20250213,9010,15.32,20250407,15880,-34.57,20250213,7850,32.36,20241115,4.21,Y,000490,1000,256 억,,1259168,N,N,2941,N,00,N 20250508,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10340,-50,5,-0.48,676696200,65437,72.83,10370,10460,10260,13500,7280,10390,10341.19,4.91,0,-8870,10536,10462,10356,10282,10176,10500,10320,257,3110,1000,6850,10,1,25654140,2653,-8.81,0.62,12,0.26,-1174.00,16723.00,15880,20250213,-34.89,7850,20241115,31.72,15880,-34.89,20250213,9010,14.76,20250407,15880,-34.89,20250213,7850,31.72,20241115,4.21,Y,000490,1000,256 억,,1259168,N,N,2941,N,00,N diff --git a/000500/price/prices-20250501.csv b/000500/price/prices-20250501.csv index 8a16d971ba24..d1b44ffec159 100644 --- a/000500/price/prices-20250501.csv +++ b/000500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63900,1600,2,2.57,5946249550,94408,62.81,62500,63900,61400,80900,43700,62300,62983.88,0.84,0,7911,66233,64266,62033,60066,57833,65250,61050,827,18600,5000,43610,100,1,16543115,10571,19.70,1.39,12,0.57,3244.00,46022.00,74500,20240513,-14.23,28600,20240909,123.43,69600,-8.19,20250123,34400,85.76,20250409,74500,-14.23,20240513,28600,123.43,20240909,0.87,Y,000500,5000,827 억,,138621,N,N,4065,N,00,N +20250509,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63700,1400,2,2.25,5479315150,87087,57.94,62500,63900,61400,80900,43700,62300,62917.72,0.84,0,7168,66233,64266,62033,60066,57833,65250,61050,827,18600,5000,43610,100,1,16543115,10538,19.64,1.38,12,0.53,3244.00,46022.00,74500,20240513,-14.50,28600,20240909,122.73,69600,-8.48,20250123,34400,85.17,20250409,74500,-14.50,20240513,28600,122.73,20240909,0.87,Y,000500,5000,827 억,,138621,N,N,6250,N,00,N +20250509,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63400,1100,2,1.77,4681641750,74537,49.59,62500,63900,61400,80900,43700,62300,62809.63,0.84,0,6504,66233,64266,62033,60066,57833,65250,61050,827,18600,5000,43610,100,1,16543115,10488,19.54,1.38,12,0.45,3244.00,46022.00,74500,20240513,-14.90,28600,20240909,121.68,69600,-8.91,20250123,34400,84.30,20250409,74500,-14.90,20240513,28600,121.68,20240909,0.87,Y,000500,5000,827 억,,138621,N,N,6250,N,00,N +20250509,130106,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63300,1000,2,1.61,3970460750,63295,42.11,62500,63900,61400,80900,43700,62300,62729.45,0.84,0,4747,66233,64266,62033,60066,57833,65250,61050,827,18600,5000,43610,100,1,16543115,10472,19.51,1.38,12,0.38,3244.00,46022.00,74500,20240513,-15.03,28600,20240909,121.33,69600,-9.05,20250123,34400,84.01,20250409,74500,-15.03,20240513,28600,121.33,20240909,0.87,Y,000500,5000,827 억,,138621,N,N,6250,N,00,N +20250509,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63500,1200,2,1.93,3249124550,51949,34.56,62500,63600,61400,80900,43700,62300,62544.51,0.84,0,3219,66233,64266,62033,60066,57833,65250,61050,827,18600,5000,43610,100,1,16543115,10505,19.57,1.38,12,0.31,3244.00,46022.00,74500,20240513,-14.77,28600,20240909,122.03,69600,-8.76,20250123,34400,84.59,20250409,74500,-14.77,20240513,28600,122.03,20240909,0.87,Y,000500,5000,827 억,,138621,N,N,6250,N,00,N +20250509,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63300,1000,2,1.61,2615911550,41963,27.92,62500,63500,61400,80900,43700,62300,62338.53,0.84,0,4893,66233,64266,62033,60066,57833,65250,61050,827,18600,5000,43610,100,1,16543115,10472,19.51,1.38,12,0.25,3244.00,46022.00,74500,20240513,-15.03,28600,20240909,121.33,69600,-9.05,20250123,34400,84.01,20250409,74500,-15.03,20240513,28600,121.33,20240909,0.87,Y,000500,5000,827 억,,138621,N,N,6250,N,00,N +20250509,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62100,-200,5,-0.32,1765136450,28374,18.88,62500,63200,61400,80900,43700,62300,62209.64,0.84,0,3618,66233,64266,62033,60066,57833,65250,61050,827,18600,5000,43610,100,1,16543115,10273,19.14,1.35,12,0.17,3244.00,46022.00,74500,20240513,-16.64,28600,20240909,117.13,69600,-10.78,20250123,34400,80.52,20250409,74500,-16.64,20240513,28600,117.13,20240909,0.87,Y,000500,5000,827 억,,138621,N,N,6250,N,00,N +20250509,090107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62700,400,2,0.64,53702200,859,0.57,62500,63000,62200,80900,43700,62300,62517.11,0.84,0,-131,66233,64266,62033,60066,57833,65250,61050,827,18600,5000,43610,100,1,16543115,10373,19.33,1.36,12,0.01,3244.00,46022.00,74500,20240513,-15.84,28600,20240909,119.23,69600,-9.91,20250123,34400,82.27,20250409,74500,-15.84,20240513,28600,119.23,20240909,0.87,Y,000500,5000,827 억,,138621,N,N,6250,N,00,N 20250508,160106,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62300,2000,2,3.32,9419660650,150316,132.91,60400,64000,59800,78300,42300,60300,62665.72,0.83,0,37640,62900,61600,59900,58600,56900,62250,59250,827,18000,5000,42210,100,1,16543115,10306,19.20,1.35,12,0.91,3244.00,46022.00,74500,20240513,-16.38,28600,20240909,117.83,69600,-10.49,20250123,34400,81.10,20250409,74500,-16.38,20240513,28600,117.83,20240909,0.88,Y,000500,5000,827 억,,136597,N,N,6250,N,00,N 20250508,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62300,2000,2,3.32,9197673200,146762,129.77,60400,64000,59800,78300,42300,60300,62670.67,0.83,0,37025,62900,61600,59900,58600,56900,62250,59250,827,18000,5000,42210,100,1,16543115,10306,19.20,1.35,12,0.89,3244.00,46022.00,74500,20240513,-16.38,28600,20240909,117.83,69600,-10.49,20250123,34400,81.10,20250409,74500,-16.38,20240513,28600,117.83,20240909,0.88,Y,000500,5000,827 억,,136597,N,N,2902,N,00,N 20250508,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63100,2800,2,4.64,7575002100,120878,106.88,60400,64000,59800,78300,42300,60300,62666.51,0.83,0,36579,62900,61600,59900,58600,56900,62250,59250,827,18000,5000,42210,100,1,16543115,10439,19.45,1.37,12,0.73,3244.00,46022.00,74500,20240513,-15.30,28600,20240909,120.63,69600,-9.34,20250123,34400,83.43,20250409,74500,-15.30,20240513,28600,120.63,20240909,0.88,Y,000500,5000,827 억,,136597,N,N,2902,N,00,N diff --git a/000520/price/prices-20250501.csv b/000520/price/prices-20250501.csv index eb527de265a7..7882db392ad2 100644 --- a/000520/price/prices-20250501.csv +++ b/000520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12690,60,2,0.48,1171847250,93332,80.52,12630,12690,12300,16410,8850,12630,12555.62,5.11,0,-10613,12890,12760,12500,12370,12110,12825,12435,108,3780,500,9340,10,1,21691811,2753,-47.53,1.54,12,0.43,-267.00,8235.00,19500,20241011,-34.92,7800,20240530,62.69,15400,-17.60,20250108,9540,33.02,20250409,19500,-34.92,20241011,7800,62.69,20240530,6.02,Y,000520,500,108 억,,1108941,N,N,18411,N,00,N +20250509,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12580,-50,5,-0.40,1040048800,82910,71.53,12630,12660,12300,16410,8850,12630,12544.31,5.11,0,-12563,12890,12760,12500,12370,12110,12825,12435,108,3780,500,9340,10,1,21691811,2729,-47.12,1.53,12,0.38,-267.00,8235.00,19500,20241011,-35.49,7800,20240530,61.28,15400,-18.31,20250108,9540,31.87,20250409,19500,-35.49,20241011,7800,61.28,20240530,6.02,Y,000520,500,108 억,,1108941,N,N,20557,N,00,N +20250509,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12580,-50,5,-0.40,882573950,70392,60.73,12630,12660,12300,16410,8850,12630,12537.99,5.11,0,-12600,12890,12760,12500,12370,12110,12825,12435,108,3780,500,9340,10,1,21691811,2729,-47.12,1.53,12,0.32,-267.00,8235.00,19500,20241011,-35.49,7800,20240530,61.28,15400,-18.31,20250108,9540,31.87,20250409,19500,-35.49,20241011,7800,61.28,20240530,6.02,Y,000520,500,108 억,,1108941,N,N,20557,N,00,N +20250509,130107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12540,-90,5,-0.71,809060490,64540,55.68,12630,12660,12300,16410,8850,12630,12535.80,5.11,0,-8416,12890,12760,12500,12370,12110,12825,12435,108,3780,500,9340,10,1,21691811,2720,-46.97,1.52,12,0.30,-267.00,8235.00,19500,20241011,-35.69,7800,20240530,60.77,15400,-18.57,20250108,9540,31.45,20250409,19500,-35.69,20241011,7800,60.77,20240530,6.02,Y,000520,500,108 억,,1108941,N,N,20557,N,00,N +20250509,120107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12580,-50,5,-0.40,666308170,53192,45.89,12630,12660,12300,16410,8850,12630,12526.47,5.11,0,-3127,12890,12760,12500,12370,12110,12825,12435,108,3780,500,9340,10,1,21691811,2729,-47.12,1.53,12,0.25,-267.00,8235.00,19500,20241011,-35.49,7800,20240530,61.28,15400,-18.31,20250108,9540,31.87,20250409,19500,-35.49,20241011,7800,61.28,20240530,6.02,Y,000520,500,108 억,,1108941,N,N,20557,N,00,N +20250509,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12600,-30,5,-0.24,566636720,45271,39.06,12630,12660,12300,16410,8850,12630,12516.55,5.11,0,-2905,12890,12760,12500,12370,12110,12825,12435,108,3780,500,9340,10,1,21691811,2733,-47.19,1.53,12,0.21,-267.00,8235.00,19500,20241011,-35.38,7800,20240530,61.54,15400,-18.18,20250108,9540,32.08,20250409,19500,-35.38,20241011,7800,61.54,20240530,6.02,Y,000520,500,108 억,,1108941,N,N,20557,N,00,N +20250509,100107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12540,-90,5,-0.71,257876550,20724,17.88,12630,12660,12300,16410,8850,12630,12443.38,5.11,0,-8066,12890,12760,12500,12370,12110,12825,12435,108,3780,500,9340,10,1,21691811,2720,-46.97,1.52,12,0.10,-267.00,8235.00,19500,20241011,-35.69,7800,20240530,60.77,15400,-18.57,20250108,9540,31.45,20250409,19500,-35.69,20241011,7800,60.77,20240530,6.02,Y,000520,500,108 억,,1108941,N,N,20557,N,00,N +20250509,090107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12640,10,2,0.08,2437990,193,0.17,12630,12640,12630,16410,8850,12630,12632.07,5.11,0,-54,12890,12760,12500,12370,12110,12825,12435,108,3780,500,9340,10,1,21691811,2742,-47.34,1.53,12,0.00,-267.00,8235.00,19500,20241011,-35.18,7800,20240530,62.05,15400,-17.92,20250108,9540,32.49,20250409,19500,-35.18,20241011,7800,62.05,20240530,6.02,Y,000520,500,108 억,,1108941,N,N,20557,N,00,N 20250508,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12630,280,2,2.27,1438718860,115913,98.90,12260,12630,12240,16050,8650,12350,12411.94,5.18,0,-15437,12603,12476,12243,12116,11883,12540,12180,108,3700,500,9130,10,1,21691811,2740,-47.30,1.53,12,0.53,-267.00,8235.00,19500,20241011,-35.23,7800,20240530,61.92,15400,-17.99,20250108,9540,32.39,20250409,19500,-35.23,20241011,7800,61.92,20240530,6.14,Y,000520,500,108 억,,1124517,N,N,20557,N,00,N 20250508,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12560,210,2,1.70,1256179760,101404,86.52,12260,12560,12240,16050,8650,12350,12387.87,5.18,0,-10076,12603,12476,12243,12116,11883,12540,12180,108,3700,500,9130,10,1,21691811,2724,-47.04,1.53,12,0.47,-267.00,8235.00,19500,20241011,-35.59,7800,20240530,61.03,15400,-18.44,20250108,9540,31.66,20250409,19500,-35.59,20241011,7800,61.03,20240530,6.14,Y,000520,500,108 억,,1124517,N,N,3230,N,00,N 20250508,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12490,140,2,1.13,945554680,76534,65.30,12260,12500,12240,16050,8650,12350,12354.70,5.18,0,1971,12603,12476,12243,12116,11883,12540,12180,108,3700,500,9130,10,1,21691811,2709,-46.78,1.52,12,0.35,-267.00,8235.00,19500,20241011,-35.95,7800,20240530,60.13,15400,-18.90,20250108,9540,30.92,20250409,19500,-35.95,20241011,7800,60.13,20240530,6.14,Y,000520,500,108 억,,1124517,N,N,3230,N,00,N diff --git a/000540/price/prices-20250501.csv b/000540/price/prices-20250501.csv index c21dadd7759c..62856e7d3e2c 100644 --- a/000540/price/prices-20250501.csv +++ b/000540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3330,-30,5,-0.89,203803360,61347,54.19,3360,3395,3300,4365,2355,3360,3321.89,1.66,0,587,3556,3457,3351,3252,3146,3405,3200,3212,1005,5000,2480,5,1,64242645,2139,2.03,0.28,12,0.10,1638.00,11857.00,4885,20240711,-31.83,2925,20241210,13.85,3950,-15.70,20250328,2980,11.74,20250409,4885,-31.83,20240711,2925,13.85,20241210,0.76,Y,000540,5000,3212 억,,1067070,N,N,1074,N,00,N +20250509,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3335,-25,5,-0.74,183920315,55385,48.92,3360,3395,3300,4365,2355,3360,3320.76,1.66,0,1658,3556,3457,3351,3252,3146,3405,3200,3212,1005,5000,2480,5,1,64242645,2142,2.04,0.28,12,0.09,1638.00,11857.00,4885,20240711,-31.73,2925,20241210,14.02,3950,-15.57,20250328,2980,11.91,20250409,4885,-31.73,20240711,2925,14.02,20241210,0.76,Y,000540,5000,3212 억,,1067070,N,N,0,N,00,N +20250509,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3330,-30,5,-0.89,154234525,46523,41.09,3360,3375,3300,4365,2355,3360,3315.23,1.66,0,3679,3556,3457,3351,3252,3146,3405,3200,3212,1005,5000,2480,5,1,64242645,2139,2.03,0.28,12,0.07,1638.00,11857.00,4885,20240711,-31.83,2925,20241210,13.85,3950,-15.70,20250328,2980,11.74,20250409,4885,-31.83,20240711,2925,13.85,20241210,0.76,Y,000540,5000,3212 억,,1067070,N,N,0,N,00,N +20250509,130107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3320,-40,5,-1.19,137116390,41362,36.54,3360,3375,3300,4365,2355,3360,3315.03,1.66,0,2656,3556,3457,3351,3252,3146,3405,3200,3212,1005,5000,2480,5,1,64242645,2133,2.03,0.28,12,0.06,1638.00,11857.00,4885,20240711,-32.04,2925,20241210,13.50,3950,-15.95,20250328,2980,11.41,20250409,4885,-32.04,20240711,2925,13.50,20241210,0.76,Y,000540,5000,3212 억,,1067070,N,N,0,N,00,N +20250509,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3320,-40,5,-1.19,106304535,32054,28.31,3360,3375,3300,4365,2355,3360,3316.42,1.66,0,1951,3556,3457,3351,3252,3146,3405,3200,3212,1005,5000,2480,5,1,64242645,2133,2.03,0.28,12,0.05,1638.00,11857.00,4885,20240711,-32.04,2925,20241210,13.50,3950,-15.95,20250328,2980,11.41,20250409,4885,-32.04,20240711,2925,13.50,20241210,0.76,Y,000540,5000,3212 억,,1067070,N,N,0,N,00,N +20250509,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3320,-40,5,-1.19,40688305,12190,10.77,3360,3375,3320,4365,2355,3360,3337.84,1.66,0,-5516,3556,3457,3351,3252,3146,3405,3200,3212,1005,5000,2480,5,1,64242645,2133,2.03,0.28,12,0.02,1638.00,11857.00,4885,20240711,-32.04,2925,20241210,13.50,3950,-15.95,20250328,2980,11.41,20250409,4885,-32.04,20240711,2925,13.50,20241210,0.76,Y,000540,5000,3212 억,,1067070,N,N,0,N,00,N +20250509,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3340,-20,5,-0.60,25640665,7669,6.77,3360,3375,3325,4365,2355,3360,3343.42,1.66,0,-3481,3556,3457,3351,3252,3146,3405,3200,3212,1005,5000,2480,5,1,64242645,2146,2.04,0.28,12,0.01,1638.00,11857.00,4885,20240711,-31.63,2925,20241210,14.19,3950,-15.44,20250328,2980,12.08,20250409,4885,-31.63,20240711,2925,14.19,20241210,0.76,Y,000540,5000,3212 억,,1067070,N,N,0,N,00,N +20250509,090107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3365,5,2,0.15,846725,252,0.22,3360,3365,3355,4365,2355,3360,3360.02,1.66,0,-250,3556,3457,3351,3252,3146,3405,3200,3212,1005,5000,2480,5,1,64242645,2162,2.05,0.28,12,0.00,1638.00,11857.00,4885,20240711,-31.12,2925,20241210,15.04,3950,-14.81,20250328,2980,12.92,20250409,4885,-31.12,20240711,2925,15.04,20241210,0.76,Y,000540,5000,3212 억,,1067070,N,N,0,N,00,N 20250508,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3360,-60,5,-1.75,380404830,113085,108.01,3450,3450,3245,4445,2395,3420,3363.88,1.73,0,-40430,3480,3450,3390,3360,3300,3465,3375,3212,1025,5000,2530,5,1,64242645,2159,2.05,0.28,12,0.18,1638.00,11857.00,4885,20240711,-31.22,2925,20241210,14.87,3950,-14.94,20250328,2980,12.75,20250409,4885,-31.22,20240711,2925,14.87,20241210,0.78,Y,000540,5000,3212 억,,1113897,N,N,187,N,00,N 20250508,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3365,-55,5,-1.61,347585435,103308,98.67,3450,3450,3245,4445,2395,3420,3364.55,1.73,0,-39362,3480,3450,3390,3360,3300,3465,3375,3212,1025,5000,2530,5,1,64242645,2162,2.05,0.28,12,0.16,1638.00,11857.00,4885,20240711,-31.12,2925,20241210,15.04,3950,-14.81,20250328,2980,12.92,20250409,4885,-31.12,20240711,2925,15.04,20241210,0.78,Y,000540,5000,3212 억,,1113897,N,N,187,N,00,N 20250508,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3360,-60,5,-1.75,323903940,96264,91.94,3450,3450,3245,4445,2395,3420,3364.75,1.73,0,-36504,3480,3450,3390,3360,3300,3465,3375,3212,1025,5000,2530,5,1,64242645,2159,2.05,0.28,12,0.15,1638.00,11857.00,4885,20240711,-31.22,2925,20241210,14.87,3950,-14.94,20250328,2980,12.75,20250409,4885,-31.22,20240711,2925,14.87,20241210,0.78,Y,000540,5000,3212 억,,1113897,N,N,187,N,00,N diff --git a/000590/price/prices-20250501.csv b/000590/price/prices-20250501.csv index 7738090039be..99082d0f6f71 100644 --- a/000590/price/prices-20250501.csv +++ b/000590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74500,-100,5,-0.13,22039900,298,170.29,74500,74600,73800,96900,52300,74600,73959.40,3.16,0,16,75333,74966,74533,74166,73733,75150,74350,58,22300,5000,55200,100,1,1154482,860,2.77,0.27,12,0.03,26869.00,279351.00,76200,20250218,-2.23,63300,20240805,17.69,76200,-2.23,20250218,65500,13.74,20250124,76200,-2.23,20250218,63300,17.69,20240805,0.02,Y,000590,5000,57 억,,36510,N,N,2,N,00,N +20250509,150107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73900,-700,5,-0.94,19367800,262,149.71,74500,74600,73900,96900,52300,74600,73922.90,3.16,0,19,75333,74966,74533,74166,73733,75150,74350,58,22300,5000,55200,100,1,1154482,853,2.75,0.26,12,0.02,26869.00,279351.00,76200,20250218,-3.02,63300,20240805,16.75,76200,-3.02,20250218,65500,12.82,20250124,76200,-3.02,20250218,63300,16.75,20240805,0.02,Y,000590,5000,57 억,,36510,N,N,0,N,00,N +20250509,140107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73900,-700,5,-0.94,11608300,157,89.71,74500,74600,73900,96900,52300,74600,73938.22,3.16,0,19,75333,74966,74533,74166,73733,75150,74350,58,22300,5000,55200,100,1,1154482,853,2.75,0.26,12,0.01,26869.00,279351.00,76200,20250218,-3.02,63300,20240805,16.75,76200,-3.02,20250218,65500,12.82,20250124,76200,-3.02,20250218,63300,16.75,20240805,0.02,Y,000590,5000,57 억,,36510,N,N,0,N,00,N +20250509,130107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73900,-700,5,-0.94,10869300,147,84.00,74500,74600,73900,96900,52300,74600,73940.82,3.16,0,19,75333,74966,74533,74166,73733,75150,74350,58,22300,5000,55200,100,1,1154482,853,2.75,0.26,12,0.01,26869.00,279351.00,76200,20250218,-3.02,63300,20240805,16.75,76200,-3.02,20250218,65500,12.82,20250124,76200,-3.02,20250218,63300,16.75,20240805,0.02,Y,000590,5000,57 억,,36510,N,N,0,N,00,N +20250509,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73900,-700,5,-0.94,7839400,106,60.57,74500,74600,73900,96900,52300,74600,73956.60,3.16,0,19,75333,74966,74533,74166,73733,75150,74350,58,22300,5000,55200,100,1,1154482,853,2.75,0.26,12,0.01,26869.00,279351.00,76200,20250218,-3.02,63300,20240805,16.75,76200,-3.02,20250218,65500,12.82,20250124,76200,-3.02,20250218,63300,16.75,20240805,0.02,Y,000590,5000,57 억,,36510,N,N,0,N,00,N +20250509,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74200,-400,5,-0.54,2000800,27,15.43,74500,74600,73900,96900,52300,74600,74103.70,3.16,0,13,75333,74966,74533,74166,73733,75150,74350,58,22300,5000,55200,100,1,1154482,857,2.76,0.27,12,0.00,26869.00,279351.00,76200,20250218,-2.62,63300,20240805,17.22,76200,-2.62,20250218,65500,13.28,20250124,76200,-2.62,20250218,63300,17.22,20240805,0.02,Y,000590,5000,57 억,,36510,N,N,0,N,00,N +20250509,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74600,0,3,0.00,1184400,16,9.14,74500,74600,73900,96900,52300,74600,74025.00,3.16,0,13,75333,74966,74533,74166,73733,75150,74350,58,22300,5000,55200,100,1,1154482,861,2.78,0.27,12,0.00,26869.00,279351.00,76200,20250218,-2.10,63300,20240805,17.85,76200,-2.10,20250218,65500,13.89,20250124,76200,-2.10,20250218,63300,17.85,20240805,0.02,Y,000590,5000,57 억,,36510,N,N,0,N,00,N +20250509,090108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74500,-100,5,-0.13,74500,1,0.57,74500,74500,74500,96900,52300,74600,74500.00,3.16,0,0,75333,74966,74533,74166,73733,75150,74350,58,22300,5000,55200,100,1,1154482,860,2.77,0.27,12,0.00,26869.00,279351.00,76200,20250218,-2.23,63300,20240805,17.69,76200,-2.23,20250218,65500,13.74,20250124,76200,-2.23,20250218,63300,17.69,20240805,0.02,Y,000590,5000,57 억,,36510,N,N,0,N,00,N 20250508,160107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74600,0,3,0.00,13067400,175,60.55,74100,74900,74100,96900,52300,74600,74670.86,3.16,0,0,75266,74932,74366,74032,73466,75100,74200,58,22300,5000,55200,100,1,1154482,861,2.78,0.27,12,0.02,26869.00,279351.00,76200,20250218,-2.10,63300,20240805,17.85,76200,-2.10,20250218,65500,13.89,20250124,76200,-2.10,20250218,63300,17.85,20240805,0.01,Y,000590,5000,57 억,,36510,N,N,0,N,00,N 20250508,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74100,-500,5,-0.67,11501800,154,53.29,74100,74900,74100,96900,52300,74600,74687.01,3.16,0,0,75266,74932,74366,74032,73466,75100,74200,58,22300,5000,55200,100,1,1154482,855,2.76,0.27,12,0.01,26869.00,279351.00,76200,20250218,-2.76,63300,20240805,17.06,76200,-2.76,20250218,65500,13.13,20250124,76200,-2.76,20250218,63300,17.06,20240805,0.01,Y,000590,5000,57 억,,36510,N,N,0,N,00,N 20250508,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74800,200,2,0.27,10681700,143,49.48,74100,74900,74100,96900,52300,74600,74697.20,3.16,0,0,75266,74932,74366,74032,73466,75100,74200,58,22300,5000,55200,100,1,1154482,864,2.78,0.27,12,0.01,26869.00,279351.00,76200,20250218,-1.84,63300,20240805,18.17,76200,-1.84,20250218,65500,14.20,20250124,76200,-1.84,20250218,63300,18.17,20240805,0.01,Y,000590,5000,57 억,,36510,N,N,0,N,00,N diff --git a/000640/price/prices-20250501.csv b/000640/price/prices-20250501.csv index 4229dcbb3696..5e0ae8162bce 100644 --- a/000640/price/prices-20250501.csv +++ b/000640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,-800,5,-0.80,1013813350,10208,87.85,100300,100300,98500,130300,70300,100300,99315.57,14.04,0,-334,102033,101166,99933,99066,97833,101600,99500,327,30000,5000,76220,100,1,6536434,6504,11.21,0.61,12,0.16,8877.00,161863.00,124828,20240830,-20.29,90634,20250203,9.78,106857,-6.88,20250102,90634,9.78,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.12,Y,000640,5000,326 억,,917679,N,N,1717,N,00,N +20250509,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,-1100,5,-1.10,871736450,8775,75.52,100300,100300,98500,130300,70300,100300,99343.19,14.04,0,10,102033,101166,99933,99066,97833,101600,99500,327,30000,5000,76220,100,1,6536434,6484,11.17,0.61,12,0.13,8877.00,161863.00,124828,20240830,-20.53,90634,20250203,9.45,106857,-7.17,20250102,90634,9.45,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.12,Y,000640,5000,326 억,,917679,N,N,862,N,00,N +20250509,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,-1100,5,-1.10,679465550,6835,58.82,100300,100300,98500,130300,70300,100300,99409.74,14.04,0,-103,102033,101166,99933,99066,97833,101600,99500,327,30000,5000,76220,100,1,6536434,6484,11.17,0.61,12,0.10,8877.00,161863.00,124828,20240830,-20.53,90634,20250203,9.45,106857,-7.17,20250102,90634,9.45,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.12,Y,000640,5000,326 억,,917679,N,N,862,N,00,N +20250509,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,-800,5,-0.80,422320450,4249,36.57,100300,100300,98500,130300,70300,100300,99392.90,14.04,0,142,102033,101166,99933,99066,97833,101600,99500,327,30000,5000,76220,100,1,6536434,6504,11.21,0.61,12,0.07,8877.00,161863.00,124828,20240830,-20.29,90634,20250203,9.78,106857,-6.88,20250102,90634,9.78,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.12,Y,000640,5000,326 억,,917679,N,N,862,N,00,N +20250509,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99600,-700,5,-0.70,322817600,3249,27.96,100300,100300,98500,130300,70300,100300,99359.06,14.04,0,180,102033,101166,99933,99066,97833,101600,99500,327,30000,5000,76220,100,1,6536434,6510,11.22,0.62,12,0.05,8877.00,161863.00,124828,20240830,-20.21,90634,20250203,9.89,106857,-6.79,20250102,90634,9.89,20250203,128500,-22.49,20240830,93300,6.75,20250203,0.12,Y,000640,5000,326 억,,917679,N,N,862,N,00,N +20250509,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99600,-700,5,-0.70,219274750,2209,19.01,100300,100300,98500,130300,70300,100300,99264.26,14.04,0,155,102033,101166,99933,99066,97833,101600,99500,327,30000,5000,76220,100,1,6536434,6510,11.22,0.62,12,0.03,8877.00,161863.00,124828,20240830,-20.21,90634,20250203,9.89,106857,-6.79,20250102,90634,9.89,20250203,128500,-22.49,20240830,93300,6.75,20250203,0.12,Y,000640,5000,326 억,,917679,N,N,862,N,00,N +20250509,100108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,-1200,5,-1.20,134461200,1355,11.66,100300,100300,98500,130300,70300,100300,99233.36,14.04,0,-87,102033,101166,99933,99066,97833,101600,99500,327,30000,5000,76220,100,1,6536434,6478,11.16,0.61,12,0.02,8877.00,161863.00,124828,20240830,-20.61,90634,20250203,9.34,106857,-7.26,20250102,90634,9.34,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.12,Y,000640,5000,326 억,,917679,N,N,862,N,00,N +20250509,090108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100300,0,3,0.00,1504500,15,0.13,100300,100300,100300,130300,70300,100300,100300.00,14.04,0,-1,102033,101166,99933,99066,97833,101600,99500,327,30000,5000,76220,100,1,6536434,6556,11.30,0.62,12,0.00,8877.00,161863.00,124828,20240830,-19.65,90634,20250203,10.66,106857,-6.14,20250102,90634,10.66,20250203,128500,-21.95,20240830,93300,7.50,20250203,0.12,Y,000640,5000,326 억,,917679,N,N,862,N,00,N 20250508,160107,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100300,500,2,0.50,1157555000,11620,140.19,99800,100800,98700,129700,69900,99800,99617.47,14.05,0,-550,104733,102266,100633,98166,96533,103500,99400,327,29900,5000,75840,100,1,6536434,6556,11.30,0.62,12,0.18,8877.00,161863.00,124828,20240830,-19.65,90634,20250203,10.66,106857,-6.14,20250102,90634,10.66,20250203,128500,-21.95,20240830,93300,7.50,20250203,0.09,Y,000640,5000,326 억,,918628,N,N,862,N,00,N 20250508,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100100,300,2,0.30,1072680900,10773,129.97,99800,100800,98700,129700,69900,99800,99571.23,14.05,0,-43,104733,102266,100633,98166,96533,103500,99400,327,29900,5000,75840,100,1,6536434,6543,11.28,0.62,12,0.16,8877.00,161863.00,124828,20240830,-19.81,90634,20250203,10.44,106857,-6.32,20250102,90634,10.44,20250203,128500,-22.10,20240830,93300,7.29,20250203,0.09,Y,000640,5000,326 억,,918628,N,N,534,N,00,N 20250508,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,0,3,0.00,964808700,9692,116.93,99800,100800,98700,129700,69900,99800,99546.91,14.05,0,41,104733,102266,100633,98166,96533,103500,99400,327,29900,5000,75840,100,1,6536434,6523,11.24,0.62,12,0.15,8877.00,161863.00,124828,20240830,-20.05,90634,20250203,10.11,106857,-6.60,20250102,90634,10.11,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.09,Y,000640,5000,326 억,,918628,N,N,534,N,00,N diff --git a/000650/price/prices-20250501.csv b/000650/price/prices-20250501.csv index ddb5465b6863..85e79898a739 100644 --- a/000650/price/prices-20250501.csv +++ b/000650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40200,400,2,1.01,10424500,263,79.94,39750,40300,39300,51700,27900,39800,39636.88,0.17,0,25,41166,40482,40016,39332,38866,40250,39100,71,11900,5000,27060,50,1,1429220,575,-13.69,4.06,12,0.02,-2937.00,9908.00,58800,20240730,-31.63,33900,20241210,18.58,46800,-14.10,20250507,35550,13.08,20250109,58800,-31.63,20240730,33900,18.58,20241210,0.00,Y,000650,5000,71 억,,2412,N,N,0,N,00,N +20250509,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39700,-100,5,-0.25,9580350,242,73.56,39750,40300,39300,51700,27900,39800,39588.22,0.17,0,25,41166,40482,40016,39332,38866,40250,39100,71,11900,5000,27060,50,1,1429220,567,-13.52,4.01,12,0.02,-2937.00,9908.00,58800,20240730,-32.48,33900,20241210,17.11,46800,-15.17,20250507,35550,11.67,20250109,58800,-32.48,20240730,33900,17.11,20241210,0.00,Y,000650,5000,71 억,,2412,N,N,0,N,00,N +20250509,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,40300,500,2,1.26,5897200,149,45.29,39750,40300,39300,51700,27900,39800,39578.52,0.17,0,16,41166,40482,40016,39332,38866,40250,39100,71,11900,5000,27060,50,1,1429220,576,-13.72,4.07,12,0.01,-2937.00,9908.00,58800,20240730,-31.46,33900,20241210,18.88,46800,-13.89,20250507,35550,13.36,20250109,58800,-31.46,20240730,33900,18.88,20241210,0.00,Y,000650,5000,71 억,,2412,N,N,0,N,00,N +20250509,130108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39800,0,3,0.00,5299700,134,40.73,39750,39800,39300,51700,27900,39800,39550.00,0.17,0,15,41166,40482,40016,39332,38866,40250,39100,71,11900,5000,27060,50,1,1429220,569,-13.55,4.02,12,0.01,-2937.00,9908.00,58800,20240730,-32.31,33900,20241210,17.40,46800,-14.96,20250507,35550,11.95,20250109,58800,-32.31,20240730,33900,17.40,20241210,0.00,Y,000650,5000,71 억,,2412,N,N,0,N,00,N +20250509,120108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39750,-50,5,-0.13,4425400,112,34.04,39750,39800,39300,51700,27900,39800,39512.50,0.17,0,14,41166,40482,40016,39332,38866,40250,39100,71,11900,5000,27060,50,1,1429220,568,-13.53,4.01,12,0.01,-2937.00,9908.00,58800,20240730,-32.40,33900,20241210,17.26,46800,-15.06,20250507,35550,11.81,20250109,58800,-32.40,20240730,33900,17.26,20241210,0.00,Y,000650,5000,71 억,,2412,N,N,0,N,00,N +20250509,110108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39300,-500,5,-1.26,4227400,107,32.52,39750,39800,39300,51700,27900,39800,39508.41,0.17,0,9,41166,40482,40016,39332,38866,40250,39100,71,11900,5000,27060,50,1,1429220,562,-13.38,3.97,12,0.01,-2937.00,9908.00,58800,20240730,-33.16,33900,20241210,15.93,46800,-16.03,20250507,35550,10.55,20250109,58800,-33.16,20240730,33900,15.93,20241210,0.00,Y,000650,5000,71 억,,2412,N,N,0,N,00,N +20250509,100108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39750,-50,5,-0.13,1818600,46,13.98,39750,39800,39400,51700,27900,39800,39534.78,0.17,0,-1,41166,40482,40016,39332,38866,40250,39100,71,11900,5000,27060,50,1,1429220,568,-13.53,4.01,12,0.00,-2937.00,9908.00,58800,20240730,-32.40,33900,20241210,17.26,46800,-15.06,20250507,35550,11.81,20250109,58800,-32.40,20240730,33900,17.26,20241210,0.00,Y,000650,5000,71 억,,2412,N,N,0,N,00,N +20250509,090108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39800,0,3,0.00,198950,5,1.52,39750,39800,39750,51700,27900,39800,39790.00,0.17,0,0,41166,40482,40016,39332,38866,40250,39100,71,11900,5000,27060,50,1,1429220,569,-13.55,4.02,12,0.00,-2937.00,9908.00,58800,20240730,-32.31,33900,20241210,17.40,46800,-14.96,20250507,35550,11.95,20250109,58800,-32.31,20240730,33900,17.40,20241210,0.00,Y,000650,5000,71 억,,2412,N,N,0,N,00,N 20250508,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39800,-150,5,-0.38,13077900,328,2.22,40700,40700,39550,51900,28000,39950,39871.65,0.17,0,1,49916,44932,41816,36832,33716,47425,39325,71,11950,5000,27160,50,1,1429220,569,-13.55,4.02,12,0.02,-2937.00,9908.00,58800,20240730,-32.31,33900,20241210,17.40,46800,-14.96,20250507,35550,11.95,20250109,58800,-32.31,20240730,33900,17.40,20241210,0.00,Y,000650,5000,71 억,,2411,N,N,0,N,00,N 20250508,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39700,-250,5,-0.63,11967800,300,2.03,40700,40700,39550,51900,28000,39950,39892.67,0.17,0,11,49916,44932,41816,36832,33716,47425,39325,71,11950,5000,27160,50,1,1429220,567,-13.52,4.01,12,0.02,-2937.00,9908.00,58800,20240730,-32.48,33900,20241210,17.11,46800,-15.17,20250507,35550,11.67,20250109,58800,-32.48,20240730,33900,17.11,20241210,0.00,Y,000650,5000,71 억,,2411,N,N,0,N,00,N 20250508,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39750,-200,5,-0.50,11888350,298,2.02,40700,40700,39550,51900,28000,39950,39893.79,0.17,0,11,49916,44932,41816,36832,33716,47425,39325,71,11950,5000,27160,50,1,1429220,568,-13.53,4.01,12,0.02,-2937.00,9908.00,58800,20240730,-32.40,33900,20241210,17.26,46800,-15.06,20250507,35550,11.81,20250109,58800,-32.40,20240730,33900,17.26,20241210,0.00,Y,000650,5000,71 억,,2411,N,N,0,N,00,N diff --git a/000660/price/prices-20250501.csv b/000660/price/prices-20250501.csv index 0bfa355d8fba..f6d19cdf2396 100644 --- a/000660/price/prices-20250501.csv +++ b/000660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190100,-200,5,-0.11,426008880000,2249787,43.90,192000,192800,186800,247000,133300,190300,189355.12,53.75,63726,324371,198500,194400,191900,187800,185300,193150,186550,36577,56700,5000,137010,100,1,728002365,1383932,6.99,1.82,12,0.31,27182.00,104567.00,248500,20240711,-23.50,144700,20240919,31.38,227000,-16.26,20250122,162700,16.84,20250409,248500,-23.50,20240711,144700,31.38,20240919,0.28,Y,000660,5000,36576 억,,391327246,N,N,126170,N,00,N +20250509,150108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190800,500,2,0.26,362171882500,1913970,37.34,192000,192800,186800,247000,133300,190300,189225.47,53.75,63726,193281,198500,194400,191900,187800,185300,193150,186550,36577,56700,5000,137010,100,1,728002365,1389029,7.02,1.82,12,0.26,27182.00,104567.00,248500,20240711,-23.22,144700,20240919,31.86,227000,-15.95,20250122,162700,17.27,20250409,248500,-23.22,20240711,144700,31.86,20240919,0.28,Y,000660,5000,36576 억,,391327246,N,N,1541671,N,00,N +20250509,140108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,189400,-900,5,-0.47,308462820400,1630996,31.82,192000,192800,186800,247000,133300,190300,189125.43,53.75,63726,139327,198500,194400,191900,187800,185300,193150,186550,36577,56700,5000,137010,100,1,728002365,1378836,6.97,1.81,12,0.22,27182.00,104567.00,248500,20240711,-23.78,144700,20240919,30.89,227000,-16.56,20250122,162700,16.41,20250409,248500,-23.78,20240711,144700,30.89,20240919,0.28,Y,000660,5000,36576 억,,391327246,N,N,1541671,N,00,N +20250509,130108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190700,400,2,0.21,265496530700,1404358,27.40,192000,192800,186800,247000,133300,190300,189051.89,53.75,63726,131492,198500,194400,191900,187800,185300,193150,186550,36577,56700,5000,137010,100,1,728002365,1388301,7.02,1.82,12,0.19,27182.00,104567.00,248500,20240711,-23.26,144700,20240919,31.79,227000,-15.99,20250122,162700,17.21,20250409,248500,-23.26,20240711,144700,31.79,20240919,0.28,Y,000660,5000,36576 억,,391327246,N,N,1541671,N,00,N +20250509,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,188200,-2100,5,-1.10,217481615000,1150519,22.45,192000,192800,186800,247000,133300,190300,189029.14,53.75,63726,43921,198500,194400,191900,187800,185300,193150,186550,36577,56700,5000,137010,100,1,728002365,1370100,6.92,1.80,12,0.16,27182.00,104567.00,248500,20240711,-24.27,144700,20240919,30.06,227000,-17.09,20250122,162700,15.67,20250409,248500,-24.27,20240711,144700,30.06,20240919,0.28,Y,000660,5000,36576 억,,391327246,N,N,1541671,N,00,N +20250509,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,188100,-2200,5,-1.16,180277955950,952544,18.59,192000,192800,186800,247000,133300,190300,189259.45,53.75,63726,9024,198500,194400,191900,187800,185300,193150,186550,36577,56700,5000,137010,100,1,728002365,1369372,6.92,1.80,12,0.13,27182.00,104567.00,248500,20240711,-24.31,144700,20240919,29.99,227000,-17.14,20250122,162700,15.61,20250409,248500,-24.31,20240711,144700,29.99,20240919,0.28,Y,000660,5000,36576 억,,391327246,N,N,1541671,N,00,N +20250509,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,188200,-2100,5,-1.10,121880551750,641174,12.51,192000,192800,187600,247000,133300,190300,190089.67,53.75,63726,5872,198500,194400,191900,187800,185300,193150,186550,36577,56700,5000,137010,100,1,728002365,1370100,6.92,1.80,12,0.09,27182.00,104567.00,248500,20240711,-24.27,144700,20240919,30.06,227000,-17.09,20250122,162700,15.67,20250409,248500,-24.27,20240711,144700,30.06,20240919,0.28,Y,000660,5000,36576 억,,391327246,N,N,1541671,N,00,N +20250509,090108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192100,1800,2,0.95,9695927150,50486,0.99,192000,192500,192000,247000,133300,190300,192051.83,53.75,63726,12873,198500,194400,191900,187800,185300,193150,186550,36577,56700,5000,137010,100,1,728002365,1398493,7.07,1.84,12,0.01,27182.00,104567.00,248500,20240711,-22.70,144700,20240919,32.76,227000,-15.37,20250122,162700,18.07,20250409,248500,-22.70,20240711,144700,32.76,20240919,0.28,Y,000660,5000,36576 억,,391327246,N,N,1541671,N,00,N 20250508,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190300,-500,5,-0.26,966950427800,5019592,131.06,196000,196000,189400,248000,133600,190800,192635.38,53.61,0,-1001072,195000,192900,189400,187300,183800,193950,188350,36577,57200,5000,137370,100,1,728002365,1385389,7.00,1.82,12,0.69,27182.00,104567.00,248500,20240711,-23.42,144700,20240919,31.51,227000,-16.17,20250122,162700,16.96,20250409,248500,-23.42,20240711,144700,31.51,20240919,0.33,Y,000660,5000,36576 억,,390308276,N,N,1533475,N,00,N 20250508,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191800,1000,2,0.52,701891497200,3626868,94.69,196000,196000,191800,248000,133600,190800,193525.52,53.61,0,-1226474,195000,192900,189400,187300,183800,193950,188350,36577,57200,5000,137370,100,1,728002365,1396309,7.06,1.83,12,0.50,27182.00,104567.00,248500,20240711,-22.82,144700,20240919,32.55,227000,-15.51,20250122,162700,17.89,20250409,248500,-22.82,20240711,144700,32.55,20240919,0.33,Y,000660,5000,36576 억,,390308276,N,N,586876,N,00,N 20250508,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193800,3000,2,1.57,600358724150,3100100,80.94,196000,196000,191800,248000,133600,190800,193657.87,53.61,0,-1018354,195000,192900,189400,187300,183800,193950,188350,36577,57200,5000,137370,100,1,728002365,1410869,7.13,1.85,12,0.43,27182.00,104567.00,248500,20240711,-22.01,144700,20240919,33.93,227000,-14.63,20250122,162700,19.11,20250409,248500,-22.01,20240711,144700,33.93,20240919,0.33,Y,000660,5000,36576 억,,390308276,N,N,586876,N,00,N diff --git a/000670/price/prices-20250501.csv b/000670/price/prices-20250501.csv index 28ac2a699b68..8448acf816e6 100644 --- a/000670/price/prices-20250501.csv +++ b/000670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36800,-100,5,-0.27,1475754150,39713,183.70,36950,37700,36600,47950,25850,36900,37160.48,10.02,0,-3205,37500,37200,36850,36550,36200,37025,36375,96,11050,500,26560,50,1,19108450,7032,-2.79,0.19,12,0.21,-13195.00,188730.00,62862,20240920,-41.46,27120,20240805,35.69,54400,-32.35,20250310,34100,7.92,20250409,649000,-94.33,20240920,35500,3.66,20250428,0.26,Y,000670,500,95 억,,1914556,N,N,4726,N,00,N +20250509,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36850,-50,5,-0.14,1398344600,37609,173.97,36950,37700,36600,47950,25850,36900,37181.12,10.02,0,-2285,37500,37200,36850,36550,36200,37025,36375,96,11050,500,26560,50,1,19108450,7041,-2.79,0.20,12,0.20,-13195.00,188730.00,62862,20240920,-41.38,27120,20240805,35.88,54400,-32.26,20250310,34100,8.06,20250409,649000,-94.32,20240920,35500,3.80,20250428,0.26,Y,000670,500,95 억,,1914556,N,N,2901,N,00,N +20250509,140108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36850,-50,5,-0.14,1228463100,33004,152.67,36950,37700,36600,47950,25850,36900,37221.64,10.02,0,-863,37500,37200,36850,36550,36200,37025,36375,96,11050,500,26560,50,1,19108450,7041,-2.79,0.20,12,0.17,-13195.00,188730.00,62862,20240920,-41.38,27120,20240805,35.88,54400,-32.26,20250310,34100,8.06,20250409,649000,-94.32,20240920,35500,3.80,20250428,0.26,Y,000670,500,95 억,,1914556,N,N,2901,N,00,N +20250509,130108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36850,-50,5,-0.14,1126826900,30246,139.91,36950,37700,36600,47950,25850,36900,37255.40,10.02,0,-93,37500,37200,36850,36550,36200,37025,36375,96,11050,500,26560,50,1,19108450,7041,-2.79,0.20,12,0.16,-13195.00,188730.00,62862,20240920,-41.38,27120,20240805,35.88,54400,-32.26,20250310,34100,8.06,20250409,649000,-94.32,20240920,35500,3.80,20250428,0.26,Y,000670,500,95 억,,1914556,N,N,2901,N,00,N +20250509,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36900,0,3,0.00,1045855750,28047,129.74,36950,37700,36600,47950,25850,36900,37289.40,10.02,0,948,37500,37200,36850,36550,36200,37025,36375,96,11050,500,26560,50,1,19108450,7051,-2.80,0.20,12,0.15,-13195.00,188730.00,62862,20240920,-41.30,27120,20240805,36.06,54400,-32.17,20250310,34100,8.21,20250409,649000,-94.31,20240920,35500,3.94,20250428,0.26,Y,000670,500,95 억,,1914556,N,N,2901,N,00,N +20250509,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37000,100,2,0.27,972072150,26048,120.49,36950,37700,36600,47950,25850,36900,37318.49,10.02,0,1297,37500,37200,36850,36550,36200,37025,36375,96,11050,500,26560,50,1,19108450,7070,-2.80,0.20,12,0.14,-13195.00,188730.00,62862,20240920,-41.14,27120,20240805,36.43,54400,-31.99,20250310,34100,8.50,20250409,649000,-94.30,20240920,35500,4.23,20250428,0.26,Y,000670,500,95 억,,1914556,N,N,2901,N,00,N +20250509,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37650,750,2,2.03,585331200,15656,72.42,36950,37700,36850,47950,25850,36900,37387.02,10.02,0,4147,37500,37200,36850,36550,36200,37025,36375,96,11050,500,26560,50,1,19108450,7194,-2.85,0.20,12,0.08,-13195.00,188730.00,62862,20240920,-40.11,27120,20240805,38.83,54400,-30.79,20250310,34100,10.41,20250409,649000,-94.20,20240920,35500,6.06,20250428,0.26,Y,000670,500,95 억,,1914556,N,N,2901,N,00,N +20250509,090109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36900,0,3,0.00,1034500,28,0.13,36950,36950,36900,47950,25850,36900,36946.43,10.02,0,-6,37500,37200,36850,36550,36200,37025,36375,96,11050,500,26560,50,1,19108450,7051,-2.80,0.20,12,0.00,-13195.00,188730.00,62862,20240920,-41.30,27120,20240805,36.06,54400,-32.17,20250310,34100,8.21,20250409,649000,-94.31,20240920,35500,3.94,20250428,0.26,Y,000670,500,95 억,,1914556,N,N,2901,N,00,N 20250508,160108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36900,50,2,0.14,797367800,21618,103.13,36950,37150,36500,47900,25800,36850,36884.44,10.06,0,-6880,37950,37400,36500,35950,35050,37675,36225,96,11050,500,26530,50,1,19108450,7051,-2.80,0.20,12,0.11,-13195.00,188730.00,62862,20240920,-41.30,27120,20240805,36.06,54400,-32.17,20250310,34100,8.21,20250409,649000,-94.31,20240920,35500,3.94,20250428,0.27,Y,000670,500,95 억,,1922120,N,N,2901,N,00,N 20250508,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37100,250,2,0.68,712272550,19313,92.14,36950,37150,36500,47900,25800,36850,36880.47,10.06,0,-5661,37950,37400,36500,35950,35050,37675,36225,96,11050,500,26530,50,1,19108450,7089,-2.81,0.20,12,0.10,-13195.00,188730.00,62862,20240920,-40.98,27120,20240805,36.80,54400,-31.80,20250310,34100,8.80,20250409,649000,-94.28,20240920,35500,4.51,20250428,0.27,Y,000670,500,95 억,,1922120,N,N,3188,N,00,N 20250508,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36750,-100,5,-0.27,495967500,13440,64.12,36950,37150,36550,47900,25800,36850,36902.34,10.06,0,-3181,37950,37400,36500,35950,35050,37675,36225,96,11050,500,26530,50,1,19108450,7022,-2.79,0.19,12,0.07,-13195.00,188730.00,62862,20240920,-41.54,27120,20240805,35.51,54400,-32.44,20250310,34100,7.77,20250409,649000,-94.34,20240920,35500,3.52,20250428,0.27,Y,000670,500,95 억,,1922120,N,N,3188,N,00,N diff --git a/000680/price/prices-20250501.csv b/000680/price/prices-20250501.csv index 990196148d68..1fa742f9e6b7 100644 --- a/000680/price/prices-20250501.csv +++ b/000680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3410,-90,5,-2.57,1222880026,355382,127.40,3500,3515,3400,4550,2450,3500,3441.04,0.78,0,26638,3550,3525,3485,3460,3420,3537,3472,3940,1050,5000,2240,5,1,78803016,2687,-6.11,0.49,12,0.45,-558.00,6928.00,5420,20250219,-37.08,2460,20241209,38.62,5420,-37.08,20250219,2750,24.00,20250102,5420,-37.08,20250219,2460,38.62,20241209,2.00,Y,000680,5000,3940 억,,618311,N,N,10957,N,00,N +20250509,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3425,-75,5,-2.14,1036539501,300752,107.82,3500,3515,3400,4550,2450,3500,3446.49,0.78,0,29171,3550,3525,3485,3460,3420,3537,3472,3940,1050,5000,2240,5,1,78803016,2699,-6.14,0.49,12,0.38,-558.00,6928.00,5420,20250219,-36.81,2460,20241209,39.23,5420,-36.81,20250219,2750,24.55,20250102,5420,-36.81,20250219,2460,39.23,20241209,2.00,Y,000680,5000,3940 억,,618311,N,N,10538,N,00,N +20250509,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3465,-35,5,-1.00,595226311,171841,61.60,3500,3515,3430,4550,2450,3500,3463.82,0.78,0,-1224,3550,3525,3485,3460,3420,3537,3472,3940,1050,5000,2240,5,1,78803016,2731,-6.21,0.50,12,0.22,-558.00,6928.00,5420,20250219,-36.07,2460,20241209,40.85,5420,-36.07,20250219,2750,26.00,20250102,5420,-36.07,20250219,2460,40.85,20241209,2.00,Y,000680,5000,3940 억,,618311,N,N,10538,N,00,N +20250509,130109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3475,-25,5,-0.71,512473579,147903,53.02,3500,3515,3430,4550,2450,3500,3464.93,0.78,0,128,3550,3525,3485,3460,3420,3537,3472,3940,1050,5000,2240,5,1,78803016,2738,-6.23,0.50,12,0.19,-558.00,6928.00,5420,20250219,-35.89,2460,20241209,41.26,5420,-35.89,20250219,2750,26.36,20250102,5420,-35.89,20250219,2460,41.26,20241209,2.00,Y,000680,5000,3940 억,,618311,N,N,10538,N,00,N +20250509,120109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3460,-40,5,-1.14,466601074,134650,48.27,3500,3515,3430,4550,2450,3500,3465.29,0.78,0,2609,3550,3525,3485,3460,3420,3537,3472,3940,1050,5000,2240,5,1,78803016,2727,-6.20,0.50,12,0.17,-558.00,6928.00,5420,20250219,-36.16,2460,20241209,40.65,5420,-36.16,20250219,2750,25.82,20250102,5420,-36.16,20250219,2460,40.65,20241209,2.00,Y,000680,5000,3940 억,,618311,N,N,10538,N,00,N +20250509,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3465,-35,5,-1.00,355235149,102558,36.77,3500,3515,3430,4550,2450,3500,3463.75,0.78,0,-7124,3550,3525,3485,3460,3420,3537,3472,3940,1050,5000,2240,5,1,78803016,2731,-6.21,0.50,12,0.13,-558.00,6928.00,5420,20250219,-36.07,2460,20241209,40.85,5420,-36.07,20250219,2750,26.00,20250102,5420,-36.07,20250219,2460,40.85,20241209,2.00,Y,000680,5000,3940 억,,618311,N,N,10538,N,00,N +20250509,100109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3480,-20,5,-0.57,196618869,56556,20.27,3500,3515,3455,4550,2450,3500,3476.53,0.78,0,-2939,3550,3525,3485,3460,3420,3537,3472,3940,1050,5000,2240,5,1,78803016,2742,-6.24,0.50,12,0.07,-558.00,6928.00,5420,20250219,-35.79,2460,20241209,41.46,5420,-35.79,20250219,2750,26.55,20250102,5420,-35.79,20250219,2460,41.46,20241209,2.00,Y,000680,5000,3940 억,,618311,N,N,10538,N,00,N +20250509,090109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3510,10,2,0.29,9639515,2751,0.99,3500,3515,3500,4550,2450,3500,3504.00,0.78,0,-1669,3550,3525,3485,3460,3420,3537,3472,3940,1050,5000,2240,5,1,78803016,2766,-6.29,0.51,12,0.00,-558.00,6928.00,5420,20250219,-35.24,2460,20241209,42.68,5420,-35.24,20250219,2750,27.64,20250102,5420,-35.24,20250219,2460,42.68,20241209,2.00,Y,000680,5000,3940 억,,618311,N,N,10538,N,00,N 20250508,160108,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3500,30,2,0.86,943759479,271266,71.33,3470,3510,3445,4510,2430,3470,3478.86,0.71,0,47652,3560,3515,3425,3380,3290,3537,3402,3940,1040,5000,2220,5,1,78803016,2758,-6.27,0.51,12,0.34,-558.00,6928.00,5420,20250219,-35.42,2460,20241209,42.28,5420,-35.42,20250219,2750,27.27,20250102,5420,-35.42,20250219,2460,42.28,20241209,2.01,Y,000680,5000,3940 억,,559171,N,N,10538,N,00,N 20250508,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3495,25,2,0.72,875741623,251815,66.22,3470,3510,3445,4510,2430,3470,3477.72,0.71,0,42949,3560,3515,3425,3380,3290,3537,3402,3940,1040,5000,2220,5,1,78803016,2754,-6.26,0.50,12,0.32,-558.00,6928.00,5420,20250219,-35.52,2460,20241209,42.07,5420,-35.52,20250219,2750,27.09,20250102,5420,-35.52,20250219,2460,42.07,20241209,2.01,Y,000680,5000,3940 억,,559171,N,N,5992,N,00,N 20250508,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3485,15,2,0.43,723279531,208175,54.74,3470,3500,3445,4510,2430,3470,3474.38,0.71,0,28711,3560,3515,3425,3380,3290,3537,3402,3940,1040,5000,2220,5,1,78803016,2746,-6.25,0.50,12,0.26,-558.00,6928.00,5420,20250219,-35.70,2460,20241209,41.67,5420,-35.70,20250219,2750,26.73,20250102,5420,-35.70,20250219,2460,41.67,20241209,2.01,Y,000680,5000,3940 억,,559171,N,N,5992,N,00,N diff --git a/000700/price/prices-20250501.csv b/000700/price/prices-20250501.csv index a532f33477d4..43f02b382b09 100644 --- a/000700/price/prices-20250501.csv +++ b/000700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5510,0,3,0.00,102444870,18740,247.95,5510,5510,5450,7160,3860,5510,5466.64,19.92,0,-12451,5590,5550,5470,5430,5350,5570,5450,651,1650,2500,4070,10,1,26041812,1435,8.72,0.42,12,0.07,632.00,13098.00,5790,20240509,-4.84,4955,20241113,11.20,5650,-2.48,20250326,5140,7.20,20250409,5790,-4.84,20240509,4955,11.20,20241113,0.03,Y,000700,2500,651 억,,5188425,N,N,36,N,00,N +20250509,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,-40,5,-0.73,94360360,17271,228.51,5510,5510,5450,7160,3860,5510,5463.51,19.92,0,-11849,5590,5550,5470,5430,5350,5570,5450,651,1650,2500,4070,10,1,26041812,1424,8.66,0.42,12,0.07,632.00,13098.00,5790,20240509,-5.53,4955,20241113,10.39,5650,-3.19,20250326,5140,6.42,20250409,5790,-5.53,20240509,4955,10.39,20241113,0.03,Y,000700,2500,651 억,,5188425,N,N,0,N,00,N +20250509,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,-60,5,-1.09,74387100,13613,180.11,5510,5510,5450,7160,3860,5510,5464.42,19.92,0,-8636,5590,5550,5470,5430,5350,5570,5450,651,1650,2500,4070,10,1,26041812,1419,8.62,0.42,12,0.05,632.00,13098.00,5790,20240509,-5.87,4955,20241113,9.99,5650,-3.54,20250326,5140,6.03,20250409,5790,-5.87,20240509,4955,9.99,20241113,0.03,Y,000700,2500,651 억,,5188425,N,N,0,N,00,N +20250509,130109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5460,-50,5,-0.91,48580900,8883,117.53,5510,5510,5450,7160,3860,5510,5468.97,19.92,0,-4590,5590,5550,5470,5430,5350,5570,5450,651,1650,2500,4070,10,1,26041812,1422,8.64,0.42,12,0.03,632.00,13098.00,5790,20240509,-5.70,4955,20241113,10.19,5650,-3.36,20250326,5140,6.23,20250409,5790,-5.70,20240509,4955,10.19,20241113,0.03,Y,000700,2500,651 억,,5188425,N,N,0,N,00,N +20250509,120109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,-40,5,-0.73,23364590,4270,56.50,5510,5510,5450,7160,3860,5510,5471.80,19.92,0,-2195,5590,5550,5470,5430,5350,5570,5450,651,1650,2500,4070,10,1,26041812,1424,8.66,0.42,12,0.02,632.00,13098.00,5790,20240509,-5.53,4955,20241113,10.39,5650,-3.19,20250326,5140,6.42,20250409,5790,-5.53,20240509,4955,10.39,20241113,0.03,Y,000700,2500,651 억,,5188425,N,N,0,N,00,N +20250509,110109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,-30,5,-0.54,16506280,3018,39.93,5510,5510,5450,7160,3860,5510,5469.28,19.92,0,-1062,5590,5550,5470,5430,5350,5570,5450,651,1650,2500,4070,10,1,26041812,1427,8.67,0.42,12,0.01,632.00,13098.00,5790,20240509,-5.35,4955,20241113,10.60,5650,-3.01,20250326,5140,6.61,20250409,5790,-5.35,20240509,4955,10.60,20241113,0.03,Y,000700,2500,651 억,,5188425,N,N,0,N,00,N +20250509,100109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,-30,5,-0.54,12337880,2256,29.85,5510,5510,5450,7160,3860,5510,5468.92,19.92,0,-849,5590,5550,5470,5430,5350,5570,5450,651,1650,2500,4070,10,1,26041812,1427,8.67,0.42,12,0.01,632.00,13098.00,5790,20240509,-5.35,4955,20241113,10.60,5650,-3.01,20250326,5140,6.61,20250409,5790,-5.35,20240509,4955,10.60,20241113,0.03,Y,000700,2500,651 억,,5188425,N,N,0,N,00,N +20250509,090109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5510,0,3,0.00,11020,2,0.03,5510,5510,5510,7160,3860,5510,5510.00,19.92,0,0,5590,5550,5470,5430,5350,5570,5450,651,1650,2500,4070,10,1,26041812,1435,8.72,0.42,12,0.00,632.00,13098.00,5790,20240509,-4.84,4955,20241113,11.20,5650,-2.48,20250326,5140,7.20,20250409,5790,-4.84,20240509,4955,11.20,20241113,0.03,Y,000700,2500,651 억,,5188425,N,N,0,N,00,N 20250508,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5510,90,2,1.66,41078695,7558,36.05,5420,5510,5390,7040,3800,5420,5435.13,19.93,0,-3536,5613,5516,5463,5366,5313,5490,5340,651,1620,2500,4010,10,1,26041812,1435,8.72,0.42,12,0.03,632.00,13098.00,5790,20240509,-4.84,4955,20241113,11.20,5650,-2.48,20250326,5140,7.20,20250409,5790,-4.84,20240509,4955,11.20,20241113,0.03,Y,000700,2500,651 억,,5190695,N,N,7,N,00,N 20250508,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,50,2,0.92,30172385,5567,26.55,5420,5490,5390,7040,3800,5420,5419.86,19.93,0,-3161,5613,5516,5463,5366,5313,5490,5340,651,1620,2500,4010,10,1,26041812,1424,8.66,0.42,12,0.02,632.00,13098.00,5790,20240509,-5.53,4955,20241113,10.39,5650,-3.19,20250326,5140,6.42,20250409,5790,-5.53,20240509,4955,10.39,20241113,0.03,Y,000700,2500,651 억,,5190695,N,N,7,N,00,N 20250508,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5440,20,2,0.37,23032535,4259,20.31,5420,5490,5390,7040,3800,5420,5407.97,19.93,0,-2208,5613,5516,5463,5366,5313,5490,5340,651,1620,2500,4010,10,1,26041812,1417,8.61,0.42,12,0.02,632.00,13098.00,5790,20240509,-6.04,4955,20241113,9.79,5650,-3.72,20250326,5140,5.84,20250409,5790,-6.04,20240509,4955,9.79,20241113,0.03,Y,000700,2500,651 억,,5190695,N,N,7,N,00,N diff --git a/000720/price/prices-20250501.csv b/000720/price/prices-20250501.csv index dbc9b644df1c..09756386015b 100644 --- a/000720/price/prices-20250501.csv +++ b/000720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41200,-1500,5,-3.51,23466665450,562980,71.01,42950,42950,41100,55500,29900,42700,41683.00,21.20,0,-27340,44166,43432,42766,42032,41366,43100,41700,5568,12800,5000,32450,50,1,111355765,45879,-27.47,0.58,12,0.51,-1500.00,71394.00,43500,20250508,-5.29,24100,20241209,70.95,43500,-5.29,20250508,25200,63.49,20250109,43500,-5.29,20250508,24100,70.95,20241209,0.67,Y,000720,5000,5567 억,,23608998,N,N,67792,N,00,N +20250509,150109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41450,-1250,5,-2.93,18967218500,453920,57.25,42950,42950,41400,55500,29900,42700,41785.38,21.20,0,-25170,44166,43432,42766,42032,41366,43100,41700,5568,12800,5000,32450,50,1,111355765,46157,-27.63,0.58,12,0.41,-1500.00,71394.00,43500,20250508,-4.71,24100,20241209,71.99,43500,-4.71,20250508,25200,64.48,20250109,43500,-4.71,20250508,24100,71.99,20241209,0.67,Y,000720,5000,5567 억,,23608998,N,N,111763,N,00,N +20250509,140109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41500,-1200,5,-2.81,15631812250,373489,47.11,42950,42950,41500,55500,29900,42700,41853.47,21.20,0,-27026,44166,43432,42766,42032,41366,43100,41700,5568,12800,5000,32450,50,1,111355765,46213,-27.67,0.58,12,0.34,-1500.00,71394.00,43500,20250508,-4.60,24100,20241209,72.20,43500,-4.60,20250508,25200,64.68,20250109,43500,-4.60,20250508,24100,72.20,20241209,0.67,Y,000720,5000,5567 억,,23608998,N,N,111763,N,00,N +20250509,130109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41550,-1150,5,-2.69,13328874925,318113,40.12,42950,42950,41500,55500,29900,42700,41899.81,21.20,0,-30703,44166,43432,42766,42032,41366,43100,41700,5568,12800,5000,32450,50,1,111355765,46268,-27.70,0.58,12,0.29,-1500.00,71394.00,43500,20250508,-4.48,24100,20241209,72.41,43500,-4.48,20250508,25200,64.88,20250109,43500,-4.48,20250508,24100,72.41,20241209,0.67,Y,000720,5000,5567 억,,23608998,N,N,111763,N,00,N +20250509,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41850,-850,5,-1.99,11390700550,271601,34.26,42950,42950,41500,55500,29900,42700,41939.10,21.20,0,-33972,44166,43432,42766,42032,41366,43100,41700,5568,12800,5000,32450,50,1,111355765,46602,-27.90,0.59,12,0.24,-1500.00,71394.00,43500,20250508,-3.79,24100,20241209,73.65,43500,-3.79,20250508,25200,66.07,20250109,43500,-3.79,20250508,24100,73.65,20241209,0.67,Y,000720,5000,5567 억,,23608998,N,N,111763,N,00,N +20250509,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41700,-1000,5,-2.34,9280273125,221135,27.89,42950,42950,41500,55500,29900,42700,41966.55,21.20,0,-32510,44166,43432,42766,42032,41366,43100,41700,5568,12800,5000,32450,50,1,111355765,46435,-27.80,0.58,12,0.20,-1500.00,71394.00,43500,20250508,-4.14,24100,20241209,73.03,43500,-4.14,20250508,25200,65.48,20250109,43500,-4.14,20250508,24100,73.03,20241209,0.67,Y,000720,5000,5567 억,,23608998,N,N,111763,N,00,N +20250509,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42050,-650,5,-1.52,4625456200,109516,13.81,42950,42950,41950,55500,29900,42700,42235.44,21.20,0,-25846,44166,43432,42766,42032,41366,43100,41700,5568,12800,5000,32450,50,1,111355765,46825,-28.03,0.59,12,0.10,-1500.00,71394.00,43500,20250508,-3.33,24100,20241209,74.48,43500,-3.33,20250508,25200,66.87,20250109,43500,-3.33,20250508,24100,74.48,20241209,0.67,Y,000720,5000,5567 억,,23608998,N,N,111763,N,00,N +20250509,090109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42550,-150,5,-0.35,356956550,8338,1.05,42950,42950,42500,55500,29900,42700,42810.81,21.20,0,-3896,44166,43432,42766,42032,41366,43100,41700,5568,12800,5000,32450,50,1,111355765,47382,-28.37,0.60,12,0.01,-1500.00,71394.00,43500,20250508,-2.18,24100,20241209,76.56,43500,-2.18,20250508,25200,68.85,20250109,43500,-2.18,20250508,24100,76.56,20241209,0.67,Y,000720,5000,5567 억,,23608998,N,N,111763,N,00,N 20250508,160109,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,42700,-300,5,-0.70,33882685650,792831,63.83,43200,43500,42100,55900,30100,43000,42736.33,21.30,0,-124347,45066,44032,42116,41082,39166,44550,41600,5568,12900,5000,32680,50,1,111355765,47549,-28.47,0.60,12,0.71,-1500.00,71394.00,43500,20250508,-1.84,24100,20241209,77.18,43500,-1.84,20250508,25200,69.44,20250109,43500,-1.84,20250508,24100,77.18,20241209,0.67,Y,000720,5000,5567 억,,23716537,N,N,111763,N,00,N 20250508,150110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,42700,-300,5,-0.70,24908934675,582700,46.91,43200,43500,42100,55900,30100,43000,42747.44,21.30,0,-34746,45066,44032,42116,41082,39166,44550,41600,5568,12900,5000,32680,50,1,111355765,47549,-28.47,0.60,12,0.52,-1500.00,71394.00,43500,20250508,-1.84,24100,20241209,77.18,43500,-1.84,20250508,25200,69.44,20250109,43500,-1.84,20250508,24100,77.18,20241209,0.67,Y,000720,5000,5567 억,,23716537,N,N,113824,N,00,N 20250508,140110,55,30.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,42650,-350,5,-0.81,21665595900,506813,40.80,43200,43500,42100,55900,30100,43000,42748.70,21.30,0,-29880,45066,44032,42116,41082,39166,44550,41600,5568,12900,5000,32680,50,1,111355765,47493,-28.43,0.60,12,0.46,-1500.00,71394.00,43500,20250508,-1.95,24100,20241209,76.97,43500,-1.95,20250508,25200,69.25,20250109,43500,-1.95,20250508,24100,76.97,20241209,0.67,Y,000720,5000,5567 억,,23716537,N,N,113824,N,00,N diff --git a/000760/price/prices-20250501.csv b/000760/price/prices-20250501.csv index bca417a4aaec..95c23e638730 100644 --- a/000760/price/prices-20250501.csv +++ b/000760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10800,-70,5,-0.64,13018970,1201,76.69,10870,11000,10770,14130,7610,10870,10841.89,0.24,0,27,11136,11002,10866,10732,10596,11070,10800,140,3260,5000,7390,10,1,2800000,302,-48.00,0.22,12,0.04,-225.00,48504.00,15400,20240521,-29.87,9120,20241210,18.42,11430,-5.51,20250115,9650,11.92,20250409,15400,-29.87,20240521,9120,18.42,20241210,0.00,Y,000760,5000,140 억,,6585,N,N,4,N,00,N +20250509,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10800,-70,5,-0.64,12187250,1124,71.78,10870,11000,10770,14130,7610,10870,10842.75,0.24,0,48,11136,11002,10866,10732,10596,11070,10800,140,3260,5000,7390,10,1,2800000,302,-48.00,0.22,12,0.04,-225.00,48504.00,15400,20240521,-29.87,9120,20241210,18.42,11430,-5.51,20250115,9650,11.92,20250409,15400,-29.87,20240521,9120,18.42,20241210,0.00,Y,000760,5000,140 억,,6585,N,N,0,N,00,N +20250509,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10850,-20,5,-0.18,10425810,961,61.37,10870,11000,10770,14130,7610,10870,10848.92,0.24,0,4,11136,11002,10866,10732,10596,11070,10800,140,3260,5000,7390,10,1,2800000,304,-48.22,0.22,12,0.03,-225.00,48504.00,15400,20240521,-29.55,9120,20241210,18.97,11430,-5.07,20250115,9650,12.44,20250409,15400,-29.55,20240521,9120,18.97,20241210,0.00,Y,000760,5000,140 억,,6585,N,N,0,N,00,N +20250509,130109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10860,-10,5,-0.09,7071390,652,41.63,10870,11000,10770,14130,7610,10870,10845.69,0.24,0,110,11136,11002,10866,10732,10596,11070,10800,140,3260,5000,7390,10,1,2800000,304,-48.27,0.22,12,0.02,-225.00,48504.00,15400,20240521,-29.48,9120,20241210,19.08,11430,-4.99,20250115,9650,12.54,20250409,15400,-29.48,20240521,9120,19.08,20241210,0.00,Y,000760,5000,140 억,,6585,N,N,0,N,00,N +20250509,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11000,130,2,1.20,2615730,239,15.26,10870,11000,10780,14130,7610,10870,10944.48,0.24,0,0,11136,11002,10866,10732,10596,11070,10800,140,3260,5000,7390,10,1,2800000,308,-48.89,0.23,12,0.01,-225.00,48504.00,15400,20240521,-28.57,9120,20241210,20.61,11430,-3.76,20250115,9650,13.99,20250409,15400,-28.57,20240521,9120,20.61,20241210,0.00,Y,000760,5000,140 억,,6585,N,N,0,N,00,N +20250509,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11000,130,2,1.20,2307730,211,13.47,10870,11000,10780,14130,7610,10870,10937.11,0.24,0,0,11136,11002,10866,10732,10596,11070,10800,140,3260,5000,7390,10,1,2800000,308,-48.89,0.23,12,0.01,-225.00,48504.00,15400,20240521,-28.57,9120,20241210,20.61,11430,-3.76,20250115,9650,13.99,20250409,15400,-28.57,20240521,9120,20.61,20241210,0.00,Y,000760,5000,140 억,,6585,N,N,0,N,00,N +20250509,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10940,70,2,0.64,1210710,111,7.09,10870,11000,10780,14130,7610,10870,10907.30,0.24,0,0,11136,11002,10866,10732,10596,11070,10800,140,3260,5000,7390,10,1,2800000,306,-48.62,0.23,12,0.00,-225.00,48504.00,15400,20240521,-28.96,9120,20241210,19.96,11430,-4.29,20250115,9650,13.37,20250409,15400,-28.96,20240521,9120,19.96,20241210,0.00,Y,000760,5000,140 억,,6585,N,N,0,N,00,N +20250509,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10870,0,3,0.00,0,0,0.00,0,0,0,14130,7610,10870,0.00,0.24,0,0,11136,11002,10866,10732,10596,11070,10800,140,3260,5000,7390,10,1,2800000,304,-48.31,0.22,12,0.00,-225.00,48504.00,15400,20240521,-29.42,9120,20241210,19.19,11430,-4.90,20250115,9650,12.64,20250409,15400,-29.42,20240521,9120,19.19,20241210,0.00,Y,000760,5000,140 억,,6585,N,N,0,N,00,N 20250508,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10870,120,2,1.12,16986160,1566,865.19,10750,11000,10730,13970,7530,10750,10846.85,0.23,0,29,10996,10872,10806,10682,10616,10840,10650,140,3220,5000,7310,10,1,2800000,304,-48.31,0.22,12,0.06,-225.00,48504.00,15400,20240521,-29.42,9120,20241210,19.19,11430,-4.90,20250115,9650,12.64,20250409,15400,-29.42,20240521,9120,19.19,20241210,0.00,Y,000760,5000,140 억,,6506,N,N,1,N,00,N 20250508,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10870,120,2,1.12,16986160,1566,865.19,10750,11000,10730,13970,7530,10750,10846.85,0.23,0,29,10996,10872,10806,10682,10616,10840,10650,140,3220,5000,7310,10,1,2800000,304,-48.31,0.22,12,0.06,-225.00,48504.00,15400,20240521,-29.42,9120,20241210,19.19,11430,-4.90,20250115,9650,12.64,20250409,15400,-29.42,20240521,9120,19.19,20241210,0.00,Y,000760,5000,140 억,,6506,N,N,1,N,00,N 20250508,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10900,150,2,1.40,15868460,1462,807.73,10750,11000,10730,13970,7530,10750,10853.94,0.23,0,29,10996,10872,10806,10682,10616,10840,10650,140,3220,5000,7310,10,1,2800000,305,-48.44,0.22,12,0.05,-225.00,48504.00,15400,20240521,-29.22,9120,20241210,19.52,11430,-4.64,20250115,9650,12.95,20250409,15400,-29.22,20240521,9120,19.52,20241210,0.00,Y,000760,5000,140 억,,6506,N,N,1,N,00,N diff --git a/000810/price/prices-20250501.csv b/000810/price/prices-20250501.csv index dd5038758334..eaeef0a84256 100644 --- a/000810/price/prices-20250501.csv +++ b/000810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375500,-2500,5,-0.66,19434622500,51665,73.95,374000,379500,374000,491000,265000,378000,376166.16,53.78,3612,-2439,385333,381666,377833,374166,370333,383500,376000,248,113000,500,279720,500,1,47374837,177893,9.16,1.11,12,0.11,41007.00,337189.00,435000,20241203,-13.68,292500,20240425,28.38,427500,-12.16,20250217,327000,14.83,20250409,435000,-13.68,20241203,311500,20.55,20240509,0.01,Y,000810,500,248 억,,25479488,N,N,18330,N,00,N +20250509,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375500,-2500,5,-0.66,15493521500,41168,58.92,374000,379500,374000,491000,265000,378000,376348.66,53.78,3612,-1727,385333,381666,377833,374166,370333,383500,376000,248,113000,500,279720,500,1,47374837,177893,9.16,1.11,12,0.09,41007.00,337189.00,435000,20241203,-13.68,292500,20240425,28.38,427500,-12.16,20250217,327000,14.83,20250409,435000,-13.68,20241203,311500,20.55,20240509,0.01,Y,000810,500,248 억,,25479488,N,N,7960,N,00,N +20250509,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375000,-3000,5,-0.79,10965676500,29099,41.65,374000,379500,374000,491000,265000,378000,376840.32,53.78,3612,-818,385333,381666,377833,374166,370333,383500,376000,248,113000,500,279720,500,1,47374837,177656,9.14,1.11,12,0.06,41007.00,337189.00,435000,20241203,-13.79,292500,20240425,28.21,427500,-12.28,20250217,327000,14.68,20250409,435000,-13.79,20241203,311500,20.39,20240509,0.01,Y,000810,500,248 억,,25479488,N,N,7960,N,00,N +20250509,130110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,377000,-1000,5,-0.26,9427130250,25007,35.79,374000,379500,374000,491000,265000,378000,376979.66,53.78,3612,244,385333,381666,377833,374166,370333,383500,376000,248,113000,500,279720,500,1,47374837,178603,9.19,1.12,12,0.05,41007.00,337189.00,435000,20241203,-13.33,292500,20240425,28.89,427500,-11.81,20250217,327000,15.29,20250409,435000,-13.33,20241203,311500,21.03,20240509,0.01,Y,000810,500,248 억,,25479488,N,N,7960,N,00,N +20250509,120110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,377000,-1000,5,-0.26,7737754750,20522,29.37,374000,379500,374000,491000,265000,378000,377046.82,53.78,3612,529,385333,381666,377833,374166,370333,383500,376000,248,113000,500,279720,500,1,47374837,178603,9.19,1.12,12,0.04,41007.00,337189.00,435000,20241203,-13.33,292500,20240425,28.89,427500,-11.81,20250217,327000,15.29,20250409,435000,-13.33,20241203,311500,21.03,20240509,0.01,Y,000810,500,248 억,,25479488,N,N,7960,N,00,N +20250509,110110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,377000,-1000,5,-0.26,6133174750,16266,23.28,374000,379500,374000,491000,265000,378000,377054.88,53.78,3612,949,385333,381666,377833,374166,370333,383500,376000,248,113000,500,279720,500,1,47374837,178603,9.19,1.12,12,0.03,41007.00,337189.00,435000,20241203,-13.33,292500,20240425,28.89,427500,-11.81,20250217,327000,15.29,20250409,435000,-13.33,20241203,311500,21.03,20240509,0.01,Y,000810,500,248 억,,25479488,N,N,7960,N,00,N +20250509,100110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,379000,1000,2,0.26,3564940500,9454,13.53,374000,379500,374000,491000,265000,378000,377082.77,53.78,3612,1058,385333,381666,377833,374166,370333,383500,376000,248,113000,500,279720,500,1,47374837,179551,9.24,1.12,12,0.02,41007.00,337189.00,435000,20241203,-12.87,292500,20240425,29.57,427500,-11.35,20250217,327000,15.90,20250409,435000,-12.87,20241203,311500,21.67,20240509,0.01,Y,000810,500,248 억,,25479488,N,N,7960,N,00,N +20250509,090110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375500,-2500,5,-0.66,877209000,2342,3.35,374000,376500,374000,491000,265000,378000,374555.51,53.78,3612,-495,385333,381666,377833,374166,370333,383500,376000,248,113000,500,279720,500,1,47374837,177893,9.16,1.11,12,0.00,41007.00,337189.00,435000,20241203,-13.68,292500,20240425,28.38,427500,-12.16,20250217,327000,14.83,20250409,435000,-13.68,20241203,311500,20.55,20240509,0.01,Y,000810,500,248 억,,25479488,N,N,7960,N,00,N 20250508,160109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,378000,1000,2,0.27,25822805000,68308,75.12,374000,381500,374000,490000,264000,377000,378034.86,53.75,0,-4100,415333,396166,383833,364666,352333,390000,358500,248,113000,500,278980,500,1,47374837,179077,9.22,1.12,12,0.14,41007.00,337189.00,435000,20241203,-13.10,292500,20240425,29.23,427500,-11.58,20250217,327000,15.60,20250409,435000,-13.10,20241203,310500,21.74,20240508,0.01,Y,000810,500,248 억,,25465351,N,N,7960,N,00,N 20250508,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,377500,500,2,0.13,14207817500,37576,41.32,374000,381500,374000,490000,264000,377000,378108.83,53.75,0,234,415333,396166,383833,364666,352333,390000,358500,248,113000,500,278980,500,1,47374837,178840,9.21,1.12,12,0.08,41007.00,337189.00,435000,20241203,-13.22,292500,20240425,29.06,427500,-11.70,20250217,327000,15.44,20250409,435000,-13.22,20241203,310500,21.58,20240508,0.01,Y,000810,500,248 억,,25465351,N,N,8477,N,00,N 20250508,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,379000,2000,2,0.53,10562949500,27920,30.70,374000,381500,374000,490000,264000,377000,378329.14,53.75,0,-351,415333,396166,383833,364666,352333,390000,358500,248,113000,500,278980,500,1,47374837,179551,9.24,1.12,12,0.06,41007.00,337189.00,435000,20241203,-12.87,292500,20240425,29.57,427500,-11.35,20250217,327000,15.90,20250409,435000,-12.87,20241203,310500,22.06,20240508,0.01,Y,000810,500,248 억,,25465351,N,N,8477,N,00,N diff --git a/000850/price/prices-20250501.csv b/000850/price/prices-20250501.csv index b6b7d672325b..06a91e8fa90d 100644 --- a/000850/price/prices-20250501.csv +++ b/000850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29200,200,2,0.69,131793450,4563,144.40,29000,29550,28750,37700,20300,29000,28883.07,9.78,0,-627,30166,29582,29266,28682,28366,29425,28525,110,8700,5000,19140,50,1,2200000,642,7.42,0.19,12,0.21,3934.00,153304.00,41150,20240925,-29.04,25300,20240805,15.42,31550,-7.45,20250226,26050,12.09,20250102,41150,-29.04,20240925,25300,15.42,20240805,0.62,Y,000850,5000,110 억,,215155,N,N,178,N,00,N +20250509,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29050,50,2,0.17,126327900,4375,138.45,29000,29550,28750,37700,20300,29000,28874.95,9.78,0,-545,30166,29582,29266,28682,28366,29425,28525,110,8700,5000,19140,50,1,2200000,639,7.38,0.19,12,0.20,3934.00,153304.00,41150,20240925,-29.40,25300,20240805,14.82,31550,-7.92,20250226,26050,11.52,20250102,41150,-29.40,20240925,25300,14.82,20240805,0.62,Y,000850,5000,110 억,,215155,N,N,242,N,00,N +20250509,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28800,-200,5,-0.69,108729150,3769,119.27,29000,29050,28750,37700,20300,29000,28848.28,9.78,0,-232,30166,29582,29266,28682,28366,29425,28525,110,8700,5000,19140,50,1,2200000,634,7.32,0.19,12,0.17,3934.00,153304.00,41150,20240925,-30.01,25300,20240805,13.83,31550,-8.72,20250226,26050,10.56,20250102,41150,-30.01,20240925,25300,13.83,20240805,0.62,Y,000850,5000,110 억,,215155,N,N,242,N,00,N +20250509,130110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28850,-150,5,-0.52,83484900,2892,91.52,29000,29050,28750,37700,20300,29000,28867.53,9.78,0,-327,30166,29582,29266,28682,28366,29425,28525,110,8700,5000,19140,50,1,2200000,635,7.33,0.19,12,0.13,3934.00,153304.00,41150,20240925,-29.89,25300,20240805,14.03,31550,-8.56,20250226,26050,10.75,20250102,41150,-29.89,20240925,25300,14.03,20240805,0.62,Y,000850,5000,110 억,,215155,N,N,242,N,00,N +20250509,120110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28850,-150,5,-0.52,62676900,2170,68.67,29000,29050,28750,37700,20300,29000,28883.36,9.78,0,-400,30166,29582,29266,28682,28366,29425,28525,110,8700,5000,19140,50,1,2200000,635,7.33,0.19,12,0.10,3934.00,153304.00,41150,20240925,-29.89,25300,20240805,14.03,31550,-8.56,20250226,26050,10.75,20250102,41150,-29.89,20240925,25300,14.03,20240805,0.62,Y,000850,5000,110 억,,215155,N,N,242,N,00,N +20250509,110110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28800,-200,5,-0.69,40885250,1416,44.81,29000,29050,28750,37700,20300,29000,28873.76,9.78,0,-279,30166,29582,29266,28682,28366,29425,28525,110,8700,5000,19140,50,1,2200000,634,7.32,0.19,12,0.06,3934.00,153304.00,41150,20240925,-30.01,25300,20240805,13.83,31550,-8.72,20250226,26050,10.56,20250102,41150,-30.01,20240925,25300,13.83,20240805,0.62,Y,000850,5000,110 억,,215155,N,N,242,N,00,N +20250509,100110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28950,-50,5,-0.17,23035000,797,25.22,29000,29050,28750,37700,20300,29000,28902.13,9.78,0,50,30166,29582,29266,28682,28366,29425,28525,110,8700,5000,19140,50,1,2200000,637,7.36,0.19,12,0.04,3934.00,153304.00,41150,20240925,-29.65,25300,20240805,14.43,31550,-8.24,20250226,26050,11.13,20250102,41150,-29.65,20240925,25300,14.43,20240805,0.62,Y,000850,5000,110 억,,215155,N,N,242,N,00,N +20250509,090110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29000,0,3,0.00,29000,1,0.03,29000,29000,29000,37700,20300,29000,29000.00,9.78,0,-1,30166,29582,29266,28682,28366,29425,28525,110,8700,5000,19140,50,1,2200000,638,7.37,0.19,12,0.00,3934.00,153304.00,41150,20240925,-29.53,25300,20240805,14.62,31550,-8.08,20250226,26050,11.32,20250102,41150,-29.53,20240925,25300,14.62,20240805,0.62,Y,000850,5000,110 억,,215155,N,N,242,N,00,N 20250508,160110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29000,-600,5,-2.03,92606750,3160,71.95,29850,29850,28950,38450,20750,29600,29305.93,9.79,0,-1322,30533,30066,29483,29016,28433,30300,29250,110,8850,5000,19530,50,1,2200000,638,7.37,0.19,12,0.14,3934.00,153304.00,41150,20240925,-29.53,25300,20240805,14.62,31550,-8.08,20250226,26050,11.32,20250102,41150,-29.53,20240925,25300,14.62,20240805,0.61,Y,000850,5000,110 억,,215416,N,N,242,N,00,N 20250508,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29000,-600,5,-2.03,83610400,2850,64.89,29850,29850,28950,38450,20750,29600,29336.98,9.79,0,-1439,30533,30066,29483,29016,28433,30300,29250,110,8850,5000,19530,50,1,2200000,638,7.37,0.19,12,0.13,3934.00,153304.00,41150,20240925,-29.53,25300,20240805,14.62,31550,-8.08,20250226,26050,11.32,20250102,41150,-29.53,20240925,25300,14.62,20240805,0.61,Y,000850,5000,110 억,,215416,N,N,0,N,00,N 20250508,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29000,-600,5,-2.03,69725250,2372,54.01,29850,29850,28950,38450,20750,29600,29395.13,9.79,0,-1041,30533,30066,29483,29016,28433,30300,29250,110,8850,5000,19530,50,1,2200000,638,7.37,0.19,12,0.11,3934.00,153304.00,41150,20240925,-29.53,25300,20240805,14.62,31550,-8.08,20250226,26050,11.32,20250102,41150,-29.53,20240925,25300,14.62,20240805,0.61,Y,000850,5000,110 억,,215416,N,N,0,N,00,N diff --git a/000860/price/prices-20250501.csv b/000860/price/prices-20250501.csv index 78a1bd72e23b..21a3dbd6aa98 100644 --- a/000860/price/prices-20250501.csv +++ b/000860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12060,10,2,0.08,346195060,28661,113.21,12100,12230,11930,15660,8440,12050,12078.96,6.58,0,3056,12470,12260,11860,11650,11250,12365,11755,65,3610,500,8910,10,1,13000000,1568,11.84,0.25,12,0.22,1019.00,47623.00,15256,20240426,-20.95,10579,20250409,14.00,13705,-12.00,20250110,10579,14.00,20250409,30200,-60.07,20240517,11460,5.24,20250508,2.05,Y,000860,500,65 억,,855313,N,N,826,N,00,N +20250509,150110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12020,-30,5,-0.25,317673410,26292,103.86,12100,12230,11930,15660,8440,12050,12082.51,6.58,0,3219,12470,12260,11860,11650,11250,12365,11755,65,3610,500,8910,10,1,13000000,1563,11.80,0.25,12,0.20,1019.00,47623.00,15256,20240426,-21.21,10579,20250409,13.62,13705,-12.29,20250110,10579,13.62,20250409,30200,-60.20,20240517,11460,4.89,20250508,2.05,Y,000860,500,65 억,,855313,N,N,1125,N,00,N +20250509,140110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12090,40,2,0.33,264111310,21842,86.28,12100,12230,11930,15660,8440,12050,12091.90,6.58,0,3105,12470,12260,11860,11650,11250,12365,11755,65,3610,500,8910,10,1,13000000,1572,11.86,0.25,12,0.17,1019.00,47623.00,15256,20240426,-20.75,10579,20250409,14.28,13705,-11.78,20250110,10579,14.28,20250409,30200,-59.97,20240517,11460,5.50,20250508,2.05,Y,000860,500,65 억,,855313,N,N,1125,N,00,N +20250509,130110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12100,50,2,0.41,257162160,21267,84.01,12100,12230,11930,15660,8440,12050,12092.08,6.58,0,3226,12470,12260,11860,11650,11250,12365,11755,65,3610,500,8910,10,1,13000000,1573,11.87,0.25,12,0.16,1019.00,47623.00,15256,20240426,-20.69,10579,20250409,14.38,13705,-11.71,20250110,10579,14.38,20250409,30200,-59.93,20240517,11460,5.58,20250508,2.05,Y,000860,500,65 억,,855313,N,N,1125,N,00,N +20250509,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12120,70,2,0.58,225593560,18656,73.69,12100,12230,11930,15660,8440,12050,12092.28,6.58,0,2773,12470,12260,11860,11650,11250,12365,11755,65,3610,500,8910,10,1,13000000,1576,11.89,0.25,12,0.14,1019.00,47623.00,15256,20240426,-20.56,10579,20250409,14.57,13705,-11.57,20250110,10579,14.57,20250409,30200,-59.87,20240517,11460,5.76,20250508,2.05,Y,000860,500,65 억,,855313,N,N,1125,N,00,N +20250509,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12110,60,2,0.50,170042260,14089,55.65,12100,12150,11930,15660,8440,12050,12069.15,6.58,0,1216,12470,12260,11860,11650,11250,12365,11755,65,3610,500,8910,10,1,13000000,1574,11.88,0.25,12,0.11,1019.00,47623.00,15256,20240426,-20.62,10579,20250409,14.47,13705,-11.64,20250110,10579,14.47,20250409,30200,-59.90,20240517,11460,5.67,20250508,2.05,Y,000860,500,65 억,,855313,N,N,1125,N,00,N +20250509,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12120,70,2,0.58,57013190,4716,18.63,12100,12150,11960,15660,8440,12050,12089.31,6.58,0,-417,12470,12260,11860,11650,11250,12365,11755,65,3610,500,8910,10,1,13000000,1576,11.89,0.25,12,0.04,1019.00,47623.00,15256,20240426,-20.56,10579,20250409,14.57,13705,-11.57,20250110,10579,14.57,20250409,30200,-59.87,20240517,11460,5.76,20250508,2.05,Y,000860,500,65 억,,855313,N,N,1125,N,00,N +20250509,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12080,30,2,0.25,1463800,121,0.48,12100,12100,12000,15660,8440,12050,12097.52,6.58,0,-16,12470,12260,11860,11650,11250,12365,11755,65,3610,500,8910,10,1,13000000,1570,11.85,0.25,12,0.00,1019.00,47623.00,15256,20240426,-20.82,10579,20250409,14.19,13705,-11.86,20250110,10579,14.19,20250409,30200,-60.00,20240517,11460,5.41,20250508,2.05,Y,000860,500,65 억,,855313,N,N,1125,N,00,N 20250508,160110,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,12050,430,2,3.70,300570310,25314,135.94,11460,12070,11460,15100,8140,11620,11873.68,6.54,0,4726,12066,11842,11726,11502,11386,11785,11445,65,3480,500,8590,10,1,13000000,1567,11.83,0.25,12,0.19,1019.00,47623.00,15256,20240426,-21.01,10579,20250409,13.90,13705,-12.08,20250110,10579,13.90,20250409,30200,-60.10,20240517,11460,5.15,20250508,2.02,Y,000860,500,65 억,,850433,N,N,1125,N,00,N 20250508,150111,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,12020,400,2,3.44,288564340,24316,130.58,11460,12070,11460,15100,8140,11620,11867.26,6.54,0,4739,12066,11842,11726,11502,11386,11785,11445,65,3480,500,8590,10,1,13000000,1563,11.80,0.25,12,0.19,1019.00,47623.00,15256,20240426,-21.21,10579,20250409,13.62,13705,-12.29,20250110,10579,13.62,20250409,30200,-60.20,20240517,11460,4.89,20250508,2.02,Y,000860,500,65 억,,850433,N,N,814,N,00,N 20250508,140111,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,12030,410,2,3.53,238423520,20139,108.15,11460,12070,11460,15100,8140,11620,11838.90,6.54,0,3719,12066,11842,11726,11502,11386,11785,11445,65,3480,500,8590,10,1,13000000,1564,11.81,0.25,12,0.15,1019.00,47623.00,15256,20240426,-21.15,10579,20250409,13.72,13705,-12.22,20250110,10579,13.72,20250409,30200,-60.17,20240517,11460,4.97,20250508,2.02,Y,000860,500,65 억,,850433,N,N,814,N,00,N diff --git a/000880/price/prices-20250501.csv b/000880/price/prices-20250501.csv index 9f7a6d6457b9..8f8ca3dbe5a4 100644 --- a/000880/price/prices-20250501.csv +++ b/000880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,52000,2050,2,4.10,29004859250,555287,86.44,50300,53600,50300,64900,35000,49950,52234.05,15.76,0,60955,53883,51916,50133,48166,46383,52900,49150,3748,14950,5000,35960,100,1,74958735,38979,6.57,0.45,12,0.74,7916.00,114712.00,54900,20250311,-5.28,25400,20240627,104.72,54900,-5.28,20250311,26800,94.03,20250102,54900,-5.28,20250311,25400,104.72,20240627,0.53,Y,000880,5000,3747 억,,11812122,N,N,35932,N,00,N +20250509,150111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,52000,2050,2,4.10,26986953800,516485,80.40,50300,53600,50300,64900,35000,49950,52251.19,15.76,0,66930,53883,51916,50133,48166,46383,52900,49150,3748,14950,5000,35960,100,1,74958735,38979,6.57,0.45,12,0.69,7916.00,114712.00,54900,20250311,-5.28,25400,20240627,104.72,54900,-5.28,20250311,26800,94.03,20250102,54900,-5.28,20250311,25400,104.72,20240627,0.53,Y,000880,5000,3747 억,,11812122,N,N,49915,N,00,N +20250509,140110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,51900,1950,2,3.90,25051908700,479286,74.61,50300,53600,50300,64900,35000,49950,52269.23,15.76,0,72566,53883,51916,50133,48166,46383,52900,49150,3748,14950,5000,35960,100,1,74958735,38904,6.56,0.45,12,0.64,7916.00,114712.00,54900,20250311,-5.46,25400,20240627,104.33,54900,-5.46,20250311,26800,93.66,20250102,54900,-5.46,20250311,25400,104.33,20240627,0.53,Y,000880,5000,3747 억,,11812122,N,N,49915,N,00,N +20250509,130110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,51600,1650,2,3.30,23429923050,448026,69.75,50300,53600,50300,64900,35000,49950,52295.90,15.76,0,75750,53883,51916,50133,48166,46383,52900,49150,3748,14950,5000,35960,100,1,74958735,38679,6.52,0.45,12,0.60,7916.00,114712.00,54900,20250311,-6.01,25400,20240627,103.15,54900,-6.01,20250311,26800,92.54,20250102,54900,-6.01,20250311,25400,103.15,20240627,0.53,Y,000880,5000,3747 억,,11812122,N,N,49915,N,00,N +20250509,120111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,51700,1750,2,3.50,21733731000,415192,64.63,50300,53600,50300,64900,35000,49950,52346.22,15.76,0,76307,53883,51916,50133,48166,46383,52900,49150,3748,14950,5000,35960,100,1,74958735,38754,6.53,0.45,12,0.55,7916.00,114712.00,54900,20250311,-5.83,25400,20240627,103.54,54900,-5.83,20250311,26800,92.91,20250102,54900,-5.83,20250311,25400,103.54,20240627,0.53,Y,000880,5000,3747 억,,11812122,N,N,49915,N,00,N +20250509,110111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,52300,2350,2,4.70,16233449750,309172,48.13,50300,53600,50300,64900,35000,49950,52506.21,15.76,0,21564,53883,51916,50133,48166,46383,52900,49150,3748,14950,5000,35960,100,1,74958735,39203,6.61,0.46,12,0.41,7916.00,114712.00,54900,20250311,-4.74,25400,20240627,105.91,54900,-4.74,20250311,26800,95.15,20250102,54900,-4.74,20250311,25400,105.91,20240627,0.53,Y,000880,5000,3747 억,,11812122,N,N,49915,N,00,N +20250509,100111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,52600,2650,2,5.31,13193312300,251047,39.08,50300,53600,50300,64900,35000,49950,52553.16,15.76,0,7618,53883,51916,50133,48166,46383,52900,49150,3748,14950,5000,35960,100,1,74958735,39428,6.64,0.46,12,0.33,7916.00,114712.00,54900,20250311,-4.19,25400,20240627,107.09,54900,-4.19,20250311,26800,96.27,20250102,54900,-4.19,20250311,25400,107.09,20240627,0.53,Y,000880,5000,3747 억,,11812122,N,N,49915,N,00,N +20250509,090111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,50600,650,2,1.30,310954600,6156,0.96,50300,51100,50300,64900,35000,49950,50512.44,15.76,0,-478,53883,51916,50133,48166,46383,52900,49150,3748,14950,5000,35960,100,1,74958735,37929,6.39,0.44,12,0.01,7916.00,114712.00,54900,20250311,-7.83,25400,20240627,99.21,54900,-7.83,20250311,26800,88.81,20250102,54900,-7.83,20250311,25400,99.21,20240627,0.53,Y,000880,5000,3747 억,,11812122,N,N,49915,N,00,N 20250508,160110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49950,1200,2,2.46,32447151100,642368,231.33,49000,52100,48350,63300,34150,48750,50513.48,15.61,0,75055,50383,49566,48833,48016,47283,49200,47650,3748,14550,5000,35100,50,1,74958735,37442,6.31,0.44,12,0.86,7916.00,114712.00,54900,20250311,-9.02,25400,20240627,96.65,54900,-9.02,20250311,26800,86.38,20250102,54900,-9.02,20250311,25400,96.65,20240627,0.55,Y,000880,5000,3747 억,,11704276,N,N,49915,N,00,N 20250508,150111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,50200,1450,2,2.97,26411667500,521655,187.86,49000,52100,48350,63300,34150,48750,50630.53,15.61,0,39371,50383,49566,48833,48016,47283,49200,47650,3748,14550,5000,35100,100,1,74958735,37629,6.34,0.44,12,0.70,7916.00,114712.00,54900,20250311,-8.56,25400,20240627,97.64,54900,-8.56,20250311,26800,87.31,20250102,54900,-8.56,20250311,25400,97.64,20240627,0.55,Y,000880,5000,3747 억,,11704276,N,N,14325,N,00,N 20250508,140111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,51000,2250,2,4.62,23046852900,455000,163.85,49000,52100,48350,63300,34150,48750,50652.42,15.61,0,48915,50383,49566,48833,48016,47283,49200,47650,3748,14550,5000,35100,100,1,74958735,38229,6.44,0.44,12,0.61,7916.00,114712.00,54900,20250311,-7.10,25400,20240627,100.79,54900,-7.10,20250311,26800,90.30,20250102,54900,-7.10,20250311,25400,100.79,20240627,0.55,Y,000880,5000,3747 억,,11704276,N,N,14325,N,00,N diff --git a/000890/price/prices-20250501.csv b/000890/price/prices-20250501.csv index 69d86353114d..c11345325f91 100644 --- a/000890/price/prices-20250501.csv +++ b/000890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,480,1,2,0.21,286756190,597671,71.11,479,495,473,622,336,479,479.79,3.01,0,-64462,487,482,476,471,465,485,474,696,143,500,320,1,1,139120129,668,10.00,0.77,12,0.43,48.00,626.00,610,20240611,-21.31,394,20241114,21.83,563,-14.74,20250507,425,12.94,20250311,610,-21.31,20240611,394,21.83,20241114,0.94,Y,000890,500,695 억,,4182418,N,N,188,N,00,N +20250509,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,479,0,3,0.00,273033556,569037,67.71,479,495,473,622,336,479,479.82,3.01,0,-60271,487,482,476,471,465,485,474,696,143,500,320,1,1,139120129,666,9.98,0.77,12,0.41,48.00,626.00,610,20240611,-21.48,394,20241114,21.57,563,-14.92,20250507,425,12.71,20250311,610,-21.48,20240611,394,21.57,20241114,0.94,Y,000890,500,695 억,,4182418,N,N,0,N,00,N +20250509,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,478,-1,5,-0.21,249093934,518930,61.74,479,495,473,622,336,479,480.01,3.01,0,-54480,487,482,476,471,465,485,474,696,143,500,320,1,1,139120129,665,9.96,0.76,12,0.37,48.00,626.00,610,20240611,-21.64,394,20241114,21.32,563,-15.10,20250507,425,12.47,20250311,610,-21.64,20240611,394,21.32,20241114,0.94,Y,000890,500,695 억,,4182418,N,N,0,N,00,N +20250509,130111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,479,0,3,0.00,235455084,490416,58.35,479,495,473,622,336,479,480.11,3.01,0,-40844,487,482,476,471,465,485,474,696,143,500,320,1,1,139120129,666,9.98,0.77,12,0.35,48.00,626.00,610,20240611,-21.48,394,20241114,21.57,563,-14.92,20250507,425,12.71,20250311,610,-21.48,20240611,394,21.57,20241114,0.94,Y,000890,500,695 억,,4182418,N,N,0,N,00,N +20250509,120111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,480,1,2,0.21,219817285,457792,54.47,479,495,473,622,336,479,480.17,3.01,0,-33771,487,482,476,471,465,485,474,696,143,500,320,1,1,139120129,668,10.00,0.77,12,0.33,48.00,626.00,610,20240611,-21.31,394,20241114,21.83,563,-14.74,20250507,425,12.94,20250311,610,-21.31,20240611,394,21.83,20241114,0.94,Y,000890,500,695 억,,4182418,N,N,0,N,00,N +20250509,110111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,480,1,2,0.21,203588004,423951,50.44,479,495,473,622,336,479,480.22,3.01,0,-29515,487,482,476,471,465,485,474,696,143,500,320,1,1,139120129,668,10.00,0.77,12,0.30,48.00,626.00,610,20240611,-21.31,394,20241114,21.83,563,-14.74,20250507,425,12.94,20250311,610,-21.31,20240611,394,21.83,20241114,0.94,Y,000890,500,695 억,,4182418,N,N,0,N,00,N +20250509,100111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,484,5,2,1.04,182465246,379870,45.20,479,495,473,622,336,479,480.34,3.01,0,-19519,487,482,476,471,465,485,474,696,143,500,320,1,1,139120129,673,10.08,0.77,12,0.27,48.00,626.00,610,20240611,-20.66,394,20241114,22.84,563,-14.03,20250507,425,13.88,20250311,610,-20.66,20240611,394,22.84,20241114,0.94,Y,000890,500,695 억,,4182418,N,N,0,N,00,N +20250509,090111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,477,-2,5,-0.42,4668059,9749,1.16,479,479,477,622,336,479,478.82,3.01,0,854,487,482,476,471,465,485,474,696,143,500,320,1,1,139120129,664,9.94,0.76,12,0.01,48.00,626.00,610,20240611,-21.80,394,20241114,21.07,563,-15.28,20250507,425,12.24,20250311,610,-21.80,20240611,394,21.07,20241114,0.94,Y,000890,500,695 억,,4182418,N,N,0,N,00,N 20250508,160110,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,479,6,2,1.27,398793127,836849,6.64,473,481,470,614,332,473,476.54,2.86,0,220302,607,540,496,429,385,518,407,696,141,500,320,1,1,139120129,666,9.98,0.77,12,0.60,48.00,626.00,610,20240611,-21.48,394,20241114,21.57,563,-14.92,20250507,425,12.71,20250311,610,-21.48,20240611,394,21.57,20241114,0.96,Y,000890,500,695 억,,3978342,N,N,299,N,00,N 20250508,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,478,5,2,1.06,370007804,776441,6.16,473,481,470,614,332,473,476.54,2.86,0,216344,607,540,496,429,385,518,407,696,141,500,320,1,1,139120129,665,9.96,0.76,12,0.56,48.00,626.00,610,20240611,-21.64,394,20241114,21.32,563,-15.10,20250507,425,12.47,20250311,610,-21.64,20240611,394,21.32,20241114,0.96,Y,000890,500,695 억,,3978342,N,N,299,N,00,N 20250508,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,478,5,2,1.06,344160035,722280,5.73,473,481,470,614,332,473,476.49,2.86,0,189527,607,540,496,429,385,518,407,696,141,500,320,1,1,139120129,665,9.96,0.76,12,0.52,48.00,626.00,610,20240611,-21.64,394,20241114,21.32,563,-15.10,20250507,425,12.47,20250311,610,-21.64,20240611,394,21.32,20241114,0.96,Y,000890,500,695 억,,3978342,N,N,299,N,00,N diff --git a/000910/price/prices-20250501.csv b/000910/price/prices-20250501.csv index 59184006427a..f0470acf9f57 100644 --- a/000910/price/prices-20250501.csv +++ b/000910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5130,-90,5,-1.72,1120040795,218911,118.82,5200,5220,5080,6780,3660,5220,5116.22,2.68,0,-8809,5320,5270,5190,5140,5060,5295,5165,78,1560,500,3440,10,1,15611619,801,-1.91,0.96,12,1.40,-2688.00,5326.00,7500,20250204,-31.60,3360,20240805,52.68,7500,-31.60,20250204,4780,7.32,20250331,7500,-31.60,20250204,3360,52.68,20240805,4.83,Y,000910,500,78 억,,419029,N,N,10840,N,00,N +20250509,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5130,-90,5,-1.72,1038637475,203019,110.20,5200,5220,5080,6780,3660,5220,5115.88,2.68,0,-7822,5320,5270,5190,5140,5060,5295,5165,78,1560,500,3440,10,1,15611619,801,-1.91,0.96,12,1.30,-2688.00,5326.00,7500,20250204,-31.60,3360,20240805,52.68,7500,-31.60,20250204,4780,7.32,20250331,7500,-31.60,20250204,3360,52.68,20240805,4.83,Y,000910,500,78 억,,419029,N,N,11299,N,00,N +20250509,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5110,-110,5,-2.11,927510780,181281,98.40,5200,5220,5080,6780,3660,5220,5116.33,2.68,0,2877,5320,5270,5190,5140,5060,5295,5165,78,1560,500,3440,10,1,15611619,798,-1.90,0.96,12,1.16,-2688.00,5326.00,7500,20250204,-31.87,3360,20240805,52.08,7500,-31.87,20250204,4780,6.90,20250331,7500,-31.87,20250204,3360,52.08,20240805,4.83,Y,000910,500,78 억,,419029,N,N,11299,N,00,N +20250509,130111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5090,-130,5,-2.49,834796970,163086,88.52,5200,5220,5080,6780,3660,5220,5118.65,2.68,0,7313,5320,5270,5190,5140,5060,5295,5165,78,1560,500,3440,10,1,15611619,795,-1.89,0.96,12,1.04,-2688.00,5326.00,7500,20250204,-32.13,3360,20240805,51.49,7500,-32.13,20250204,4780,6.49,20250331,7500,-32.13,20250204,3360,51.49,20240805,4.83,Y,000910,500,78 억,,419029,N,N,11299,N,00,N +20250509,120111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5100,-120,5,-2.30,715684940,139703,75.83,5200,5220,5080,6780,3660,5220,5122.79,2.68,0,17018,5320,5270,5190,5140,5060,5295,5165,78,1560,500,3440,10,1,15611619,796,-1.90,0.96,12,0.89,-2688.00,5326.00,7500,20250204,-32.00,3360,20240805,51.79,7500,-32.00,20250204,4780,6.69,20250331,7500,-32.00,20250204,3360,51.79,20240805,4.83,Y,000910,500,78 억,,419029,N,N,11299,N,00,N +20250509,110111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5100,-120,5,-2.30,642576795,125345,68.04,5200,5220,5080,6780,3660,5220,5126.34,2.68,0,21700,5320,5270,5190,5140,5060,5295,5165,78,1560,500,3440,10,1,15611619,796,-1.90,0.96,12,0.80,-2688.00,5326.00,7500,20250204,-32.00,3360,20240805,51.79,7500,-32.00,20250204,4780,6.69,20250331,7500,-32.00,20250204,3360,51.79,20240805,4.83,Y,000910,500,78 억,,419029,N,N,11299,N,00,N +20250509,100111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5130,-90,5,-1.72,344306880,66925,36.33,5200,5220,5110,6780,3660,5220,5144.48,2.68,0,14569,5320,5270,5190,5140,5060,5295,5165,78,1560,500,3440,10,1,15611619,801,-1.91,0.96,12,0.43,-2688.00,5326.00,7500,20250204,-31.60,3360,20240805,52.68,7500,-31.60,20250204,4780,7.32,20250331,7500,-31.60,20250204,3360,52.68,20240805,4.83,Y,000910,500,78 억,,419029,N,N,11299,N,00,N +20250509,090111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5180,-40,5,-0.77,19103720,3675,1.99,5200,5220,5180,6780,3660,5220,5197.26,2.68,0,-524,5320,5270,5190,5140,5060,5295,5165,78,1560,500,3440,10,1,15611619,809,-1.93,0.97,12,0.02,-2688.00,5326.00,7500,20250204,-30.93,3360,20240805,54.17,7500,-30.93,20250204,4780,8.37,20250331,7500,-30.93,20250204,3360,54.17,20240805,4.83,Y,000910,500,78 억,,419029,N,N,11299,N,00,N 20250508,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5220,70,2,1.36,945836400,181781,97.63,5140,5240,5110,6690,3610,5150,5203.92,2.60,0,17331,5270,5210,5110,5050,4950,5240,5080,78,1540,500,3390,10,1,15611619,815,-1.94,0.98,12,1.16,-2688.00,5326.00,7500,20250204,-30.40,3360,20240805,55.36,7500,-30.40,20250204,4780,9.21,20250331,7500,-30.40,20250204,3360,55.36,20240805,4.85,Y,000910,500,78 억,,406361,N,N,11299,N,00,N 20250508,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5210,60,2,1.17,867791610,166828,89.60,5140,5240,5110,6690,3610,5150,5202.54,2.60,0,21441,5270,5210,5110,5050,4950,5240,5080,78,1540,500,3390,10,1,15611619,813,-1.94,0.98,12,1.07,-2688.00,5326.00,7500,20250204,-30.53,3360,20240805,55.06,7500,-30.53,20250204,4780,9.00,20250331,7500,-30.53,20250204,3360,55.06,20240805,4.85,Y,000910,500,78 억,,406361,N,N,3325,N,00,N 20250508,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5200,50,2,0.97,804554630,154683,83.07,5140,5240,5110,6690,3610,5150,5202.20,2.60,0,20498,5270,5210,5110,5050,4950,5240,5080,78,1540,500,3390,10,1,15611619,812,-1.93,0.98,12,0.99,-2688.00,5326.00,7500,20250204,-30.67,3360,20240805,54.76,7500,-30.67,20250204,4780,8.79,20250331,7500,-30.67,20250204,3360,54.76,20240805,4.85,Y,000910,500,78 억,,406361,N,N,3325,N,00,N diff --git a/000950/price/prices-20250501.csv b/000950/price/prices-20250501.csv index 0473c92e5e0b..806d70bf28b6 100644 --- a/000950/price/prices-20250501.csv +++ b/000950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24700,0,3,0.00,7186550,292,17.70,24650,24750,24400,32100,17300,24700,24611.47,1.16,0,7,27033,25866,24833,23666,22633,25350,23150,84,7400,5000,17780,50,1,1680000,415,4.66,0.19,12,0.02,5306.00,130241.00,27750,20250429,-10.99,16700,20241210,47.90,27750,-10.99,20250429,17800,38.76,20250117,27750,-10.99,20250429,16700,47.90,20241210,0.00,Y,000950,5000,84 억,,19486,N,N,5,N,00,N +20250509,150111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24750,50,2,0.20,6989100,284,17.21,24650,24750,24400,32100,17300,24700,24609.51,1.16,0,5,27033,25866,24833,23666,22633,25350,23150,84,7400,5000,17780,50,1,1680000,416,4.66,0.19,12,0.02,5306.00,130241.00,27750,20250429,-10.81,16700,20241210,48.20,27750,-10.81,20250429,17800,39.04,20250117,27750,-10.81,20250429,16700,48.20,20241210,0.00,Y,000950,5000,84 억,,19486,N,N,5,N,00,N +20250509,140111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24650,-50,5,-0.20,4493450,183,11.09,24650,24700,24400,32100,17300,24700,24554.37,1.16,0,5,27033,25866,24833,23666,22633,25350,23150,84,7400,5000,17780,50,1,1680000,414,4.65,0.19,12,0.01,5306.00,130241.00,27750,20250429,-11.17,16700,20241210,47.60,27750,-11.17,20250429,17800,38.48,20250117,27750,-11.17,20250429,16700,47.60,20241210,0.00,Y,000950,5000,84 억,,19486,N,N,5,N,00,N +20250509,130111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24700,0,3,0.00,4098550,167,10.12,24650,24700,24400,32100,17300,24700,24542.22,1.16,0,4,27033,25866,24833,23666,22633,25350,23150,84,7400,5000,17780,50,1,1680000,415,4.66,0.19,12,0.01,5306.00,130241.00,27750,20250429,-10.99,16700,20241210,47.90,27750,-10.99,20250429,17800,38.76,20250117,27750,-10.99,20250429,16700,47.90,20241210,0.00,Y,000950,5000,84 억,,19486,N,N,5,N,00,N +20250509,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24700,0,3,0.00,3085850,126,7.64,24650,24700,24400,32100,17300,24700,24490.87,1.16,0,8,27033,25866,24833,23666,22633,25350,23150,84,7400,5000,17780,50,1,1680000,415,4.66,0.19,12,0.01,5306.00,130241.00,27750,20250429,-10.99,16700,20241210,47.90,27750,-10.99,20250429,17800,38.76,20250117,27750,-10.99,20250429,16700,47.90,20241210,0.00,Y,000950,5000,84 억,,19486,N,N,5,N,00,N +20250509,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24650,-50,5,-0.20,1204350,49,2.97,24650,24650,24500,32100,17300,24700,24578.57,1.16,0,1,27033,25866,24833,23666,22633,25350,23150,84,7400,5000,17780,50,1,1680000,414,4.65,0.19,12,0.00,5306.00,130241.00,27750,20250429,-11.17,16700,20241210,47.60,27750,-11.17,20250429,17800,38.48,20250117,27750,-11.17,20250429,16700,47.60,20241210,0.00,Y,000950,5000,84 억,,19486,N,N,5,N,00,N +20250509,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24550,-150,5,-0.61,860800,35,2.12,24650,24650,24550,32100,17300,24700,24594.29,1.16,0,1,27033,25866,24833,23666,22633,25350,23150,84,7400,5000,17780,50,1,1680000,412,4.63,0.19,12,0.00,5306.00,130241.00,27750,20250429,-11.53,16700,20241210,47.01,27750,-11.53,20250429,17800,37.92,20250117,27750,-11.53,20250429,16700,47.01,20241210,0.00,Y,000950,5000,84 억,,19486,N,N,5,N,00,N +20250509,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24650,-50,5,-0.20,369750,15,0.91,24650,24650,24650,32100,17300,24700,24650.00,1.16,0,0,27033,25866,24833,23666,22633,25350,23150,84,7400,5000,17780,50,1,1680000,414,4.65,0.19,12,0.00,5306.00,130241.00,27750,20250429,-11.17,16700,20241210,47.60,27750,-11.17,20250429,17800,38.48,20250117,27750,-11.17,20250429,16700,47.60,20241210,0.00,Y,000950,5000,84 억,,19486,N,N,5,N,00,N 20250508,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24700,-800,5,-3.14,41174475,1650,242.29,25200,26000,23800,33150,17850,25500,24954.23,1.17,0,-47,26400,25950,25700,25250,25000,25825,25125,84,7650,5000,18360,50,1,1680000,415,4.66,0.19,12,0.10,5306.00,130241.00,27750,20250429,-10.99,16700,20241210,47.90,27750,-10.99,20250429,17800,38.76,20250117,27750,-10.99,20250429,16700,47.90,20241210,0.00,Y,000950,5000,84 억,,19573,N,N,5,N,00,N 20250508,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24700,-800,5,-3.14,41174475,1650,242.29,25200,26000,23800,33150,17850,25500,24954.23,1.17,0,-47,26400,25950,25700,25250,25000,25825,25125,84,7650,5000,18360,50,1,1680000,415,4.66,0.19,12,0.10,5306.00,130241.00,27750,20250429,-10.99,16700,20241210,47.90,27750,-10.99,20250429,17800,38.76,20250117,27750,-10.99,20250429,16700,47.90,20241210,0.00,Y,000950,5000,84 억,,19573,N,N,0,N,00,N 20250508,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25050,-450,5,-1.76,25957175,1030,151.25,25200,26000,24850,33150,17850,25500,25201.14,1.17,0,-73,26400,25950,25700,25250,25000,25825,25125,84,7650,5000,18360,50,1,1680000,421,4.72,0.19,12,0.06,5306.00,130241.00,27750,20250429,-9.73,16700,20241210,50.00,27750,-9.73,20250429,17800,40.73,20250117,27750,-9.73,20250429,16700,50.00,20241210,0.00,Y,000950,5000,84 억,,19573,N,N,0,N,00,N diff --git a/000970/price/prices-20250501.csv b/000970/price/prices-20250501.csv index 680cf3120f5a..698c375965f6 100644 --- a/000970/price/prices-20250501.csv +++ b/000970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7190,0,3,0.00,2912163890,402064,152.26,7190,7400,7130,9340,5040,7190,7244.00,3.48,0,-17069,7446,7317,7191,7062,6936,7255,7000,120,2150,500,5460,10,1,22800500,1639,12.00,0.46,12,1.76,599.00,15587.00,8380,20250423,-14.20,6000,20250121,19.83,8380,-14.20,20250423,6000,19.83,20250121,8380,-14.20,20250423,6000,19.83,20250121,2.16,Y,000970,500,120 억,,792881,N,N,10721,N,00,N +20250509,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7170,-20,5,-0.28,2627706060,362358,137.23,7190,7400,7130,9340,5040,7190,7251.68,3.48,0,-21082,7446,7317,7191,7062,6936,7255,7000,120,2150,500,5460,10,1,22800500,1635,11.97,0.46,12,1.59,599.00,15587.00,8380,20250423,-14.44,6000,20250121,19.50,8380,-14.44,20250423,6000,19.50,20250121,8380,-14.44,20250423,6000,19.50,20250121,2.16,Y,000970,500,120 억,,792881,N,N,4442,N,00,N +20250509,140111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7150,-40,5,-0.56,2356472125,324425,122.86,7190,7400,7140,9340,5040,7190,7263.53,3.48,0,-15486,7446,7317,7191,7062,6936,7255,7000,120,2150,500,5460,10,1,22800500,1630,11.94,0.46,12,1.42,599.00,15587.00,8380,20250423,-14.68,6000,20250121,19.17,8380,-14.68,20250423,6000,19.17,20250121,8380,-14.68,20250423,6000,19.17,20250121,2.16,Y,000970,500,120 억,,792881,N,N,4442,N,00,N +20250509,130111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7250,60,2,0.83,1617174555,222079,84.10,7190,7400,7170,9340,5040,7190,7281.98,3.48,0,-4409,7446,7317,7191,7062,6936,7255,7000,120,2150,500,5460,10,1,22800500,1653,12.10,0.47,12,0.97,599.00,15587.00,8380,20250423,-13.48,6000,20250121,20.83,8380,-13.48,20250423,6000,20.83,20250121,8380,-13.48,20250423,6000,20.83,20250121,2.16,Y,000970,500,120 억,,792881,N,N,4442,N,00,N +20250509,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7270,80,2,1.11,1163293675,159654,60.46,7190,7400,7170,9340,5040,7190,7286.34,3.48,0,11151,7446,7317,7191,7062,6936,7255,7000,120,2150,500,5460,10,1,22800500,1658,12.14,0.47,12,0.70,599.00,15587.00,8380,20250423,-13.25,6000,20250121,21.17,8380,-13.25,20250423,6000,21.17,20250121,8380,-13.25,20250423,6000,21.17,20250121,2.16,Y,000970,500,120 억,,792881,N,N,4442,N,00,N +20250509,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7290,100,2,1.39,683857700,94050,35.62,7190,7340,7170,9340,5040,7190,7271.21,3.48,0,4284,7446,7317,7191,7062,6936,7255,7000,120,2150,500,5460,10,1,22800500,1662,12.17,0.47,12,0.41,599.00,15587.00,8380,20250423,-13.01,6000,20250121,21.50,8380,-13.01,20250423,6000,21.50,20250121,8380,-13.01,20250423,6000,21.50,20250121,2.16,Y,000970,500,120 억,,792881,N,N,4442,N,00,N +20250509,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7280,90,2,1.25,312749585,43140,16.34,7190,7320,7170,9340,5040,7190,7249.64,3.48,0,-708,7446,7317,7191,7062,6936,7255,7000,120,2150,500,5460,10,1,22800500,1660,12.15,0.47,12,0.19,599.00,15587.00,8380,20250423,-13.13,6000,20250121,21.33,8380,-13.13,20250423,6000,21.33,20250121,8380,-13.13,20250423,6000,21.33,20250121,2.16,Y,000970,500,120 억,,792881,N,N,4442,N,00,N +20250509,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7200,10,2,0.14,6626330,919,0.35,7190,7240,7190,9340,5040,7190,7210.37,3.48,0,221,7446,7317,7191,7062,6936,7255,7000,120,2150,500,5460,10,1,22800500,1642,12.02,0.46,12,0.00,599.00,15587.00,8380,20250423,-14.08,6000,20250121,20.00,8380,-14.08,20250423,6000,20.00,20250121,8380,-14.08,20250423,6000,20.00,20250121,2.16,Y,000970,500,120 억,,792881,N,N,4442,N,00,N 20250508,160111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7190,-110,5,-1.51,1886911660,262952,106.89,7310,7320,7065,9490,5110,7300,7175.87,3.60,0,-21984,7500,7400,7330,7230,7160,7365,7195,120,2190,500,5540,10,1,22800500,1639,12.00,0.46,12,1.15,599.00,15587.00,8380,20250423,-14.20,6000,20250121,19.83,8380,-14.20,20250423,6000,19.83,20250121,8380,-14.20,20250423,6000,19.83,20250121,2.31,Y,000970,500,120 억,,820900,N,N,4442,N,00,N 20250508,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7180,-120,5,-1.64,1833354440,255508,103.87,7310,7320,7065,9490,5110,7300,7175.32,3.60,0,-22272,7500,7400,7330,7230,7160,7365,7195,120,2190,500,5540,10,1,22800500,1637,11.99,0.46,12,1.12,599.00,15587.00,8380,20250423,-14.32,6000,20250121,19.67,8380,-14.32,20250423,6000,19.67,20250121,8380,-14.32,20250423,6000,19.67,20250121,2.31,Y,000970,500,120 억,,820900,N,N,18014,N,00,N 20250508,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7190,-110,5,-1.51,1712075930,238610,97.00,7310,7320,7065,9490,5110,7300,7175.20,3.60,0,-21774,7500,7400,7330,7230,7160,7365,7195,120,2190,500,5540,10,1,22800500,1639,12.00,0.46,12,1.05,599.00,15587.00,8380,20250423,-14.20,6000,20250121,19.83,8380,-14.20,20250423,6000,19.83,20250121,8380,-14.20,20250423,6000,19.83,20250121,2.31,Y,000970,500,120 억,,820900,N,N,18014,N,00,N diff --git a/000990/price/prices-20250501.csv b/000990/price/prices-20250501.csv index 9aba6b417dab..8d6bf80cf2d3 100644 --- a/000990/price/prices-20250501.csv +++ b/000990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38100,-300,5,-0.78,5073207950,133284,117.82,38650,38750,37800,49900,26900,38400,38063.09,25.72,0,-10731,39633,39016,38683,38066,37733,38850,37900,2220,11500,5000,27640,50,1,44398588,16916,7.39,0.81,12,0.30,5155.00,46967.00,58900,20240620,-35.31,29100,20241209,30.93,50400,-24.40,20250321,30350,25.54,20250203,58900,-35.31,20240620,29100,30.93,20241209,1.69,Y,000990,5000,2219 억,,11420535,N,N,8539,N,00,N +20250509,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38100,-300,5,-0.78,4156149375,109146,96.49,38650,38750,37800,49900,26900,38400,38078.81,25.72,0,-17239,39633,39016,38683,38066,37733,38850,37900,2220,11500,5000,27640,50,1,44398588,16916,7.39,0.81,12,0.25,5155.00,46967.00,58900,20240620,-35.31,29100,20241209,30.93,50400,-24.40,20250321,30350,25.54,20250203,58900,-35.31,20240620,29100,30.93,20241209,1.69,Y,000990,5000,2219 억,,11420535,N,N,23011,N,00,N +20250509,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,37950,-450,5,-1.17,3538256475,92860,82.09,38650,38750,37800,49900,26900,38400,38103.13,25.72,0,-16734,39633,39016,38683,38066,37733,38850,37900,2220,11500,5000,27640,50,1,44398588,16849,7.36,0.81,12,0.21,5155.00,46967.00,58900,20240620,-35.57,29100,20241209,30.41,50400,-24.70,20250321,30350,25.04,20250203,58900,-35.57,20240620,29100,30.41,20241209,1.69,Y,000990,5000,2219 억,,11420535,N,N,23011,N,00,N +20250509,130112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38025,-375,5,-0.98,2538929700,66493,58.78,38650,38750,38000,49900,26900,38400,38183.41,25.72,0,-17184,39633,39016,38683,38066,37733,38850,37900,2220,11500,5000,27640,50,1,44398588,16883,7.38,0.81,12,0.15,5155.00,46967.00,58900,20240620,-35.44,29100,20241209,30.67,50400,-24.55,20250321,30350,25.29,20250203,58900,-35.44,20240620,29100,30.67,20241209,1.69,Y,000990,5000,2219 억,,11420535,N,N,23011,N,00,N +20250509,120112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38100,-300,5,-0.78,1722268875,45024,39.80,38650,38750,38050,49900,26900,38400,38252.24,25.72,0,-14443,39633,39016,38683,38066,37733,38850,37900,2220,11500,5000,27640,50,1,44398588,16916,7.39,0.81,12,0.10,5155.00,46967.00,58900,20240620,-35.31,29100,20241209,30.93,50400,-24.40,20250321,30350,25.54,20250203,58900,-35.31,20240620,29100,30.93,20241209,1.69,Y,000990,5000,2219 억,,11420535,N,N,23011,N,00,N +20250509,110112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38150,-250,5,-0.65,1115106950,29092,25.72,38650,38750,38150,49900,26900,38400,38330.36,25.72,0,-9397,39633,39016,38683,38066,37733,38850,37900,2220,11500,5000,27640,50,1,44398588,16938,7.40,0.81,12,0.07,5155.00,46967.00,58900,20240620,-35.23,29100,20241209,31.10,50400,-24.31,20250321,30350,25.70,20250203,58900,-35.23,20240620,29100,31.10,20241209,1.69,Y,000990,5000,2219 억,,11420535,N,N,23011,N,00,N +20250509,100112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38450,50,2,0.13,430576200,11192,9.89,38650,38750,38350,49900,26900,38400,38471.78,25.72,0,-1855,39633,39016,38683,38066,37733,38850,37900,2220,11500,5000,27640,50,1,44398588,17071,7.46,0.82,12,0.03,5155.00,46967.00,58900,20240620,-34.72,29100,20241209,32.13,50400,-23.71,20250321,30350,26.69,20250203,58900,-34.72,20240620,29100,32.13,20241209,1.69,Y,000990,5000,2219 억,,11420535,N,N,23011,N,00,N +20250509,090112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38700,300,2,0.78,12719750,329,0.29,38650,38700,38650,49900,26900,38400,38661.85,25.72,0,84,39633,39016,38683,38066,37733,38850,37900,2220,11500,5000,27640,50,1,44398588,17182,7.51,0.82,12,0.00,5155.00,46967.00,58900,20240620,-34.30,29100,20241209,32.99,50400,-23.21,20250321,30350,27.51,20250203,58900,-34.30,20240620,29100,32.99,20241209,1.69,Y,000990,5000,2219 억,,11420535,N,N,23011,N,00,N 20250508,160111,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38400,-200,5,-0.52,4372243125,113121,104.45,39300,39300,38350,50100,27050,38600,38651.27,25.76,0,-17779,39166,38882,38616,38332,38066,39025,38475,2220,11500,5000,27790,50,1,44398588,17049,7.45,0.82,12,0.25,5155.00,46967.00,58900,20240620,-34.80,29100,20241209,31.96,50400,-23.81,20250321,30350,26.52,20250203,58900,-34.80,20240620,29100,31.96,20241209,1.69,Y,000990,5000,2219 억,,11436567,N,N,23011,N,00,N 20250508,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38400,-200,5,-0.52,3784563925,97816,90.32,39300,39300,38400,50100,27050,38600,38690.64,25.76,0,-14556,39166,38882,38616,38332,38066,39025,38475,2220,11500,5000,27790,50,1,44398588,17049,7.45,0.82,12,0.22,5155.00,46967.00,58900,20240620,-34.80,29100,20241209,31.96,50400,-23.81,20250321,30350,26.52,20250203,58900,-34.80,20240620,29100,31.96,20241209,1.69,Y,000990,5000,2219 억,,11436567,N,N,25947,N,00,N 20250508,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38550,-50,5,-0.13,3105979325,80190,74.05,39300,39300,38500,50100,27050,38600,38732.75,25.76,0,-13401,39166,38882,38616,38332,38066,39025,38475,2220,11500,5000,27790,50,1,44398588,17116,7.48,0.82,12,0.18,5155.00,46967.00,58900,20240620,-34.55,29100,20241209,32.47,50400,-23.51,20250321,30350,27.02,20250203,58900,-34.55,20240620,29100,32.47,20241209,1.69,Y,000990,5000,2219 억,,11436567,N,N,25947,N,00,N diff --git a/001000/price/prices-20250501.csv b/001000/price/prices-20250501.csv index 4bec638bbe2e..075f840c26e4 100644 --- a/001000/price/prices-20250501.csv +++ b/001000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1700,14,2,0.83,127545613,75510,225.83,1687,1726,1652,2190,1181,1686,1689.11,4.33,0,-4334,1748,1717,1699,1668,1650,1708,1659,24,504,100,1070,1,1,24277540,413,-141.67,2.87,12,0.31,-12.00,593.00,2095,20250402,-18.85,810,20250324,109.88,2095,-18.85,20250402,810,109.88,20250324,2095,-18.85,20250402,810,109.88,20250324,0.07,Y,001000,100,24 억,,1050868,N,N,3529,N,00,N +20250509,150112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1677,-9,5,-0.53,122474415,72522,216.89,1687,1726,1652,2190,1181,1686,1688.79,4.33,0,-5081,1748,1717,1699,1668,1650,1708,1659,24,504,100,1070,1,1,24277540,407,-139.75,2.83,12,0.30,-12.00,593.00,2095,20250402,-19.95,810,20250324,107.04,2095,-19.95,20250402,810,107.04,20250324,2095,-19.95,20250402,810,107.04,20250324,0.07,Y,001000,100,24 억,,1050868,N,N,1560,N,00,N +20250509,140112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1688,2,2,0.12,109789892,64983,194.34,1687,1726,1652,2190,1181,1686,1689.52,4.33,0,-7147,1748,1717,1699,1668,1650,1708,1659,24,504,100,1070,1,1,24277540,410,-140.67,2.85,12,0.27,-12.00,593.00,2095,20250402,-19.43,810,20250324,108.40,2095,-19.43,20250402,810,108.40,20250324,2095,-19.43,20250402,810,108.40,20250324,0.07,Y,001000,100,24 억,,1050868,N,N,1560,N,00,N +20250509,130112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1675,-11,5,-0.65,102869579,60849,181.98,1687,1726,1652,2190,1181,1686,1690.57,4.33,0,-8985,1748,1717,1699,1668,1650,1708,1659,24,504,100,1070,1,1,24277540,407,-139.58,2.82,12,0.25,-12.00,593.00,2095,20250402,-20.05,810,20250324,106.79,2095,-20.05,20250402,810,106.79,20250324,2095,-20.05,20250402,810,106.79,20250324,0.07,Y,001000,100,24 억,,1050868,N,N,1560,N,00,N +20250509,120112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1691,5,2,0.30,98915018,58493,174.93,1687,1726,1652,2190,1181,1686,1691.06,4.33,0,-8962,1748,1717,1699,1668,1650,1708,1659,24,504,100,1070,1,1,24277540,411,-140.92,2.85,12,0.24,-12.00,593.00,2095,20250402,-19.28,810,20250324,108.77,2095,-19.28,20250402,810,108.77,20250324,2095,-19.28,20250402,810,108.77,20250324,0.07,Y,001000,100,24 억,,1050868,N,N,1560,N,00,N +20250509,110112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1689,3,2,0.18,89254400,52760,157.79,1687,1726,1652,2190,1181,1686,1691.71,4.33,0,-12171,1748,1717,1699,1668,1650,1708,1659,24,504,100,1070,1,1,24277540,410,-140.75,2.85,12,0.22,-12.00,593.00,2095,20250402,-19.38,810,20250324,108.52,2095,-19.38,20250402,810,108.52,20250324,2095,-19.38,20250402,810,108.52,20250324,0.07,Y,001000,100,24 억,,1050868,N,N,1560,N,00,N +20250509,100113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1676,-10,5,-0.59,36142994,21603,64.61,1687,1725,1652,2190,1181,1686,1673.05,4.33,0,-10254,1748,1717,1699,1668,1650,1708,1659,24,504,100,1070,1,1,24277540,407,-139.67,2.83,12,0.09,-12.00,593.00,2095,20250402,-20.00,810,20250324,106.91,2095,-20.00,20250402,810,106.91,20250324,2095,-20.00,20250402,810,106.91,20250324,0.07,Y,001000,100,24 억,,1050868,N,N,1560,N,00,N +20250509,090112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1687,1,2,0.06,885674,525,1.57,1687,1687,1687,2190,1181,1686,1687.00,4.33,0,-277,1748,1717,1699,1668,1650,1708,1659,24,504,100,1070,1,1,24277540,410,-140.58,2.84,12,0.00,-12.00,593.00,2095,20250402,-19.47,810,20250324,108.27,2095,-19.47,20250402,810,108.27,20250324,2095,-19.47,20250402,810,108.27,20250324,0.07,Y,001000,100,24 억,,1050868,N,N,1560,N,00,N 20250508,160112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1686,-19,5,-1.11,56707004,33431,39.05,1690,1730,1681,2215,1194,1705,1696.24,4.34,0,111,1786,1745,1704,1663,1622,1766,1684,24,510,100,1090,1,1,24277540,409,-140.50,2.84,12,0.14,-12.00,593.00,2095,20250402,-19.52,810,20250324,108.15,2095,-19.52,20250402,810,108.15,20250324,2095,-19.52,20250402,810,108.15,20250324,0.09,Y,001000,100,24 억,,1054426,N,N,1560,N,00,N 20250508,150113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1690,-15,5,-0.88,44792403,26364,30.80,1690,1730,1684,2215,1194,1705,1699.00,4.34,0,3109,1786,1745,1704,1663,1622,1766,1684,24,510,100,1090,1,1,24277540,410,-140.83,2.85,12,0.11,-12.00,593.00,2095,20250402,-19.33,810,20250324,108.64,2095,-19.33,20250402,810,108.64,20250324,2095,-19.33,20250402,810,108.64,20250324,0.09,Y,001000,100,24 억,,1054426,N,N,360,N,00,N 20250508,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1700,-5,5,-0.29,35104304,20631,24.10,1690,1730,1690,2215,1194,1705,1701.53,4.34,0,2967,1786,1745,1704,1663,1622,1766,1684,24,510,100,1090,1,1,24277540,413,-141.67,2.87,12,0.08,-12.00,593.00,2095,20250402,-18.85,810,20250324,109.88,2095,-18.85,20250402,810,109.88,20250324,2095,-18.85,20250402,810,109.88,20250324,0.09,Y,001000,100,24 억,,1054426,N,N,360,N,00,N diff --git a/001020/price/prices-20250501.csv b/001020/price/prices-20250501.csv index f8ac677018ac..f18e19a3aa01 100644 --- a/001020/price/prices-20250501.csv +++ b/001020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,750,5,2,0.67,18740031,25099,114.92,745,780,739,968,522,745,746.64,0.18,0,1221,793,769,756,732,719,762,725,890,223,500,530,1,1,177983313,1335,-13.89,0.47,12,0.01,-54.00,1595.00,1050,20241024,-28.57,675,20250312,11.11,869,-13.69,20250103,675,11.11,20250312,1050,-28.57,20241024,675,11.11,20250312,0.02,Y,001020,500,889 억,,321811,N,N,8,N,00,N +20250509,150112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,755,10,2,1.34,18612291,24929,114.14,745,780,739,968,522,745,746.61,0.18,0,1321,793,769,756,732,719,762,725,890,223,500,530,1,1,177983313,1344,-13.98,0.47,12,0.01,-54.00,1595.00,1050,20241024,-28.10,675,20250312,11.85,869,-13.12,20250103,675,11.85,20250312,1050,-28.10,20241024,675,11.85,20250312,0.02,Y,001020,500,889 억,,321811,N,N,2,N,00,N +20250509,140112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,756,11,2,1.48,17679451,23695,108.49,745,780,739,968,522,745,746.13,0.18,0,448,793,769,756,732,719,762,725,890,223,500,530,1,1,177983313,1346,-14.00,0.47,12,0.01,-54.00,1595.00,1050,20241024,-28.00,675,20250312,12.00,869,-13.00,20250103,675,12.00,20250312,1050,-28.00,20241024,675,12.00,20250312,0.02,Y,001020,500,889 억,,321811,N,N,2,N,00,N +20250509,130112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,747,2,2,0.27,15872524,21301,97.53,745,780,739,968,522,745,745.15,0.18,0,479,793,769,756,732,719,762,725,890,223,500,530,1,1,177983313,1330,-13.83,0.47,12,0.01,-54.00,1595.00,1050,20241024,-28.86,675,20250312,10.67,869,-14.04,20250103,675,10.67,20250312,1050,-28.86,20241024,675,10.67,20250312,0.02,Y,001020,500,889 억,,321811,N,N,2,N,00,N +20250509,120113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,763,18,2,2.42,15086880,20245,92.69,745,780,739,968,522,745,745.22,0.18,0,302,793,769,756,732,719,762,725,890,223,500,530,1,1,177983313,1358,-14.13,0.48,12,0.01,-54.00,1595.00,1050,20241024,-27.33,675,20250312,13.04,869,-12.20,20250103,675,13.04,20250312,1050,-27.33,20241024,675,13.04,20250312,0.02,Y,001020,500,889 억,,321811,N,N,2,N,00,N +20250509,110113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,743,-2,5,-0.27,9708035,13021,59.62,745,780,739,968,522,745,745.57,0.18,0,632,793,769,756,732,719,762,725,890,223,500,530,1,1,177983313,1322,-13.76,0.47,12,0.01,-54.00,1595.00,1050,20241024,-29.24,675,20250312,10.07,869,-14.50,20250103,675,10.07,20250312,1050,-29.24,20241024,675,10.07,20250312,0.02,Y,001020,500,889 억,,321811,N,N,2,N,00,N +20250509,100113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,741,-4,5,-0.54,9678267,12981,59.43,745,780,739,968,522,745,745.57,0.18,0,641,793,769,756,732,719,762,725,890,223,500,530,1,1,177983313,1319,-13.72,0.46,12,0.01,-54.00,1595.00,1050,20241024,-29.43,675,20250312,9.78,869,-14.73,20250103,675,9.78,20250312,1050,-29.43,20241024,675,9.78,20250312,0.02,Y,001020,500,889 억,,321811,N,N,2,N,00,N +20250509,090113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,745,0,3,0.00,52150,70,0.32,745,745,745,968,522,745,745.00,0.18,0,-23,793,769,756,732,719,762,725,890,223,500,530,1,1,177983313,1326,-13.80,0.47,12,0.00,-54.00,1595.00,1050,20241024,-29.05,675,20250312,10.37,869,-14.27,20250103,675,10.37,20250312,1050,-29.05,20241024,675,10.37,20250312,0.02,Y,001020,500,889 억,,321811,N,N,2,N,00,N 20250508,160112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,745,-15,5,-1.97,16505616,21825,38.46,760,780,743,988,532,760,756.77,0.18,0,345,801,780,749,728,697,791,739,890,228,500,540,1,1,177983313,1326,-13.80,0.47,12,0.01,-54.00,1595.00,1050,20241024,-29.05,675,20250312,10.37,869,-14.27,20250103,675,10.37,20250312,1050,-29.05,20241024,675,10.37,20250312,0.02,Y,001020,500,889 억,,321778,N,N,2,N,00,N 20250508,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,754,-6,5,-0.79,12692291,16707,29.44,760,780,743,988,532,760,759.70,0.18,0,3997,801,780,749,728,697,791,739,890,228,500,540,1,1,177983313,1342,-13.96,0.47,12,0.01,-54.00,1595.00,1050,20241024,-28.19,675,20250312,11.70,869,-13.23,20250103,675,11.70,20250312,1050,-28.19,20241024,675,11.70,20250312,0.02,Y,001020,500,889 억,,321778,N,N,11,N,00,N 20250508,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,756,-4,5,-0.53,8836329,11569,20.38,760,780,745,988,532,760,763.79,0.18,0,1688,801,780,749,728,697,791,739,890,228,500,540,1,1,177983313,1346,-14.00,0.47,12,0.01,-54.00,1595.00,1050,20241024,-28.00,675,20250312,12.00,869,-13.00,20250103,675,12.00,20250312,1050,-28.00,20241024,675,12.00,20250312,0.02,Y,001020,500,889 억,,321778,N,N,11,N,00,N diff --git a/001040/price/prices-20250501.csv b/001040/price/prices-20250501.csv index 7f5825c3091a..c65345a21877 100644 --- a/001040/price/prices-20250501.csv +++ b/001040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,128400,-1100,5,-0.85,10482525000,80915,47.59,130000,132400,127900,168300,90700,129500,129549.84,11.35,0,-17996,135766,132632,129066,125932,122366,134200,127500,1466,38800,5000,95830,100,1,29176998,37463,45.58,0.82,12,0.28,2817.00,157224.00,152900,20240516,-16.02,89400,20241115,43.62,137700,-6.75,20250317,92300,39.11,20250203,152900,-16.02,20240516,89400,43.62,20241115,0.44,Y,001040,5000,1466 억,,3311402,N,N,8839,N,00,N +20250509,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,128300,-1200,5,-0.93,9895720800,76344,44.91,130000,132400,127900,168300,90700,129500,129620.15,11.35,0,-17167,135766,132632,129066,125932,122366,134200,127500,1466,38800,5000,95830,100,1,29176998,37434,45.54,0.82,12,0.26,2817.00,157224.00,152900,20240516,-16.09,89400,20241115,43.51,137700,-6.83,20250317,92300,39.00,20250203,152900,-16.09,20240516,89400,43.51,20241115,0.44,Y,001040,5000,1466 억,,3311402,N,N,27054,N,00,N +20250509,140112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,129000,-500,5,-0.39,8449035500,65082,38.28,130000,132400,128200,168300,90700,129500,129821.39,11.35,0,-15282,135766,132632,129066,125932,122366,134200,127500,1466,38800,5000,95830,100,1,29176998,37638,45.79,0.82,12,0.22,2817.00,157224.00,152900,20240516,-15.63,89400,20241115,44.30,137700,-6.32,20250317,92300,39.76,20250203,152900,-15.63,20240516,89400,44.30,20241115,0.44,Y,001040,5000,1466 억,,3311402,N,N,27054,N,00,N +20250509,130112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,128600,-900,5,-0.69,7545133200,58062,34.15,130000,132400,128300,168300,90700,129500,129949.59,11.35,0,-13177,135766,132632,129066,125932,122366,134200,127500,1466,38800,5000,95830,100,1,29176998,37522,45.65,0.82,12,0.20,2817.00,157224.00,152900,20240516,-15.89,89400,20241115,43.85,137700,-6.61,20250317,92300,39.33,20250203,152900,-15.89,20240516,89400,43.85,20241115,0.44,Y,001040,5000,1466 억,,3311402,N,N,27054,N,00,N +20250509,120113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,128900,-600,5,-0.46,6704301700,51530,30.31,130000,132400,128500,168300,90700,129500,130104.83,11.35,0,-11089,135766,132632,129066,125932,122366,134200,127500,1466,38800,5000,95830,100,1,29176998,37609,45.76,0.82,12,0.18,2817.00,157224.00,152900,20240516,-15.70,89400,20241115,44.18,137700,-6.39,20250317,92300,39.65,20250203,152900,-15.70,20240516,89400,44.18,20241115,0.44,Y,001040,5000,1466 억,,3311402,N,N,27054,N,00,N +20250509,110113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,129300,-200,5,-0.15,5703212350,43775,25.75,130000,132400,128500,168300,90700,129500,130284.69,11.35,0,-8004,135766,132632,129066,125932,122366,134200,127500,1466,38800,5000,95830,100,1,29176998,37726,45.90,0.82,12,0.15,2817.00,157224.00,152900,20240516,-15.43,89400,20241115,44.63,137700,-6.10,20250317,92300,40.09,20250203,152900,-15.43,20240516,89400,44.63,20241115,0.44,Y,001040,5000,1466 억,,3311402,N,N,27054,N,00,N +20250509,100113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,129900,400,2,0.31,4267053600,32659,19.21,130000,132400,129100,168300,90700,129500,130654.75,11.35,0,-6767,135766,132632,129066,125932,122366,134200,127500,1466,38800,5000,95830,100,1,29176998,37901,46.11,0.83,12,0.11,2817.00,157224.00,152900,20240516,-15.04,89400,20241115,45.30,137700,-5.66,20250317,92300,40.74,20250203,152900,-15.04,20240516,89400,45.30,20241115,0.44,Y,001040,5000,1466 억,,3311402,N,N,27054,N,00,N +20250509,090113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,129700,200,2,0.15,132505500,1020,0.60,130000,130100,129650,168300,90700,129500,129907.35,11.35,0,-302,135766,132632,129066,125932,122366,134200,127500,1466,38800,5000,95830,100,1,29176998,37843,46.04,0.82,12,0.00,2817.00,157224.00,152900,20240516,-15.17,89400,20241115,45.08,137700,-5.81,20250317,92300,40.52,20250203,152900,-15.17,20240516,89400,45.08,20241115,0.44,Y,001040,5000,1466 억,,3311402,N,N,27054,N,00,N 20250508,160112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,129500,3300,2,2.61,22051185850,170010,138.28,125500,132200,125500,164000,88400,126200,129705.23,11.40,0,-8568,132266,129232,127266,124232,122266,128250,123250,1466,37800,5000,93380,100,1,29176998,37784,45.97,0.82,12,0.58,2817.00,157224.00,152900,20240516,-15.30,89400,20241115,44.85,137700,-5.95,20250317,92300,40.30,20250203,152900,-15.30,20240516,89400,44.85,20241115,0.45,Y,001040,5000,1466 억,,3326782,N,N,27054,N,00,N 20250508,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,129700,3500,2,2.77,19784574650,152512,124.05,125500,132200,125500,164000,88400,126200,129724.71,11.40,0,-7165,132266,129232,127266,124232,122266,128250,123250,1466,37800,5000,93380,100,1,29176998,37843,46.04,0.82,12,0.52,2817.00,157224.00,152900,20240516,-15.17,89400,20241115,45.08,137700,-5.81,20250317,92300,40.52,20250203,152900,-15.17,20240516,89400,45.08,20241115,0.45,Y,001040,5000,1466 억,,3326782,N,N,21841,N,00,N 20250508,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,128500,2300,2,1.82,16668737650,128438,104.47,125500,132200,125500,164000,88400,126200,129780.42,11.40,0,-4714,132266,129232,127266,124232,122266,128250,123250,1466,37800,5000,93380,100,1,29176998,37492,45.62,0.82,12,0.44,2817.00,157224.00,152900,20240516,-15.96,89400,20241115,43.74,137700,-6.68,20250317,92300,39.22,20250203,152900,-15.96,20240516,89400,43.74,20241115,0.45,Y,001040,5000,1466 억,,3326782,N,N,21841,N,00,N diff --git a/001060/price/prices-20250501.csv b/001060/price/prices-20250501.csv index f75111b73853..83c4b7699f70 100644 --- a/001060/price/prices-20250501.csv +++ b/001060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22000,-50,5,-0.23,844618300,38527,96.34,22100,22100,21800,28650,15450,22050,21922.76,5.96,0,-14812,22383,22216,21983,21816,21583,22300,21900,582,6600,2500,16310,50,1,23285930,5123,8.44,1.60,12,0.17,2606.00,13717.00,34950,20240716,-37.05,19600,20250409,12.24,25300,-13.04,20250108,19600,12.24,20250409,34950,-37.05,20240716,19600,12.24,20250409,1.37,Y,001060,2500,582 억,,1387987,N,N,5582,N,00,N +20250509,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22000,-50,5,-0.23,719199250,32820,82.07,22100,22100,21800,28650,15450,22050,21913.44,5.96,0,-15930,22383,22216,21983,21816,21583,22300,21900,582,6600,2500,16310,50,1,23285930,5123,8.44,1.60,12,0.14,2606.00,13717.00,34950,20240716,-37.05,19600,20250409,12.24,25300,-13.04,20250108,19600,12.24,20250409,34950,-37.05,20240716,19600,12.24,20250409,1.37,Y,001060,2500,582 억,,1387987,N,N,4650,N,00,N +20250509,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21900,-150,5,-0.68,590400950,26949,67.39,22100,22100,21800,28650,15450,22050,21908.08,5.96,0,-16988,22383,22216,21983,21816,21583,22300,21900,582,6600,2500,16310,50,1,23285930,5100,8.40,1.60,12,0.12,2606.00,13717.00,34950,20240716,-37.34,19600,20250409,11.73,25300,-13.44,20250108,19600,11.73,20250409,34950,-37.34,20240716,19600,11.73,20250409,1.37,Y,001060,2500,582 억,,1387987,N,N,4650,N,00,N +20250509,130113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21900,-150,5,-0.68,496702475,22674,56.70,22100,22100,21800,28650,15450,22050,21906.26,5.96,0,-16360,22383,22216,21983,21816,21583,22300,21900,582,6600,2500,16310,50,1,23285930,5100,8.40,1.60,12,0.10,2606.00,13717.00,34950,20240716,-37.34,19600,20250409,11.73,25300,-13.44,20250108,19600,11.73,20250409,34950,-37.34,20240716,19600,11.73,20250409,1.37,Y,001060,2500,582 억,,1387987,N,N,4650,N,00,N +20250509,120113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,-100,5,-0.45,450944250,20584,51.47,22100,22100,21800,28650,15450,22050,21907.51,5.96,0,-14599,22383,22216,21983,21816,21583,22300,21900,582,6600,2500,16310,50,1,23285930,5111,8.42,1.60,12,0.09,2606.00,13717.00,34950,20240716,-37.20,19600,20250409,11.99,25300,-13.24,20250108,19600,11.99,20250409,34950,-37.20,20240716,19600,11.99,20250409,1.37,Y,001060,2500,582 억,,1387987,N,N,4650,N,00,N +20250509,110113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21900,-150,5,-0.68,391077000,17850,44.64,22100,22100,21800,28650,15450,22050,21909.08,5.96,0,-12536,22383,22216,21983,21816,21583,22300,21900,582,6600,2500,16310,50,1,23285930,5100,8.40,1.60,12,0.08,2606.00,13717.00,34950,20240716,-37.34,19600,20250409,11.73,25300,-13.44,20250108,19600,11.73,20250409,34950,-37.34,20240716,19600,11.73,20250409,1.37,Y,001060,2500,582 억,,1387987,N,N,4650,N,00,N +20250509,100113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22000,-50,5,-0.23,271230100,12382,30.96,22100,22100,21800,28650,15450,22050,21905.19,5.96,0,-9484,22383,22216,21983,21816,21583,22300,21900,582,6600,2500,16310,50,1,23285930,5123,8.44,1.60,12,0.05,2606.00,13717.00,34950,20240716,-37.05,19600,20250409,12.24,25300,-13.04,20250108,19600,12.24,20250409,34950,-37.05,20240716,19600,12.24,20250409,1.37,Y,001060,2500,582 억,,1387987,N,N,4650,N,00,N +20250509,090113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22050,0,3,0.00,6164500,279,0.70,22100,22100,22050,28650,15450,22050,22094.98,5.96,0,-249,22383,22216,21983,21816,21583,22300,21900,582,6600,2500,16310,50,1,23285930,5135,8.46,1.61,12,0.00,2606.00,13717.00,34950,20240716,-36.91,19600,20250409,12.50,25300,-12.85,20250108,19600,12.50,20250409,34950,-36.91,20240716,19600,12.50,20250409,1.37,Y,001060,2500,582 억,,1387987,N,N,4650,N,00,N 20250508,160112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22050,100,2,0.46,878295900,39991,145.07,21800,22150,21750,28500,15400,21950,21962.34,5.87,0,3019,22416,22182,21916,21682,21416,22050,21550,582,6550,2500,16240,50,1,23285930,5135,8.46,1.61,12,0.17,2606.00,13717.00,34950,20240716,-36.91,19600,20250409,12.50,25300,-12.85,20250108,19600,12.50,20250409,34950,-36.91,20240716,19600,12.50,20250409,1.36,Y,001060,2500,582 억,,1367904,N,N,4650,N,00,N 20250508,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,0,3,0.00,823175725,37486,135.98,21800,22150,21750,28500,15400,21950,21959.55,5.87,0,4702,22416,22182,21916,21682,21416,22050,21550,582,6550,2500,16240,50,1,23285930,5111,8.42,1.60,12,0.16,2606.00,13717.00,34950,20240716,-37.20,19600,20250409,11.99,25300,-13.24,20250108,19600,11.99,20250409,34950,-37.20,20240716,19600,11.99,20250409,1.36,Y,001060,2500,582 억,,1367904,N,N,1775,N,00,N 20250508,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,0,3,0.00,574060450,26105,94.70,21800,22150,21800,28500,15400,21950,21990.44,5.87,0,3791,22416,22182,21916,21682,21416,22050,21550,582,6550,2500,16240,50,1,23285930,5111,8.42,1.60,12,0.11,2606.00,13717.00,34950,20240716,-37.20,19600,20250409,11.99,25300,-13.24,20250108,19600,11.99,20250409,34950,-37.20,20240716,19600,11.99,20250409,1.36,Y,001060,2500,582 억,,1367904,N,N,1775,N,00,N diff --git a/001070/price/prices-20250501.csv b/001070/price/prices-20250501.csv index d0e5b3fe7bc9..e99202bf7a7d 100644 --- a/001070/price/prices-20250501.csv +++ b/001070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,20,2,0.39,65754150,12688,150.80,5170,5260,5160,6720,3620,5170,5182.39,0.73,0,-74,5270,5220,5180,5130,5090,5245,5155,53,1550,1000,3510,10,1,5300000,275,24.60,0.16,12,0.24,211.00,31547.00,6780,20240524,-23.45,4730,20241209,9.73,5850,-11.28,20250109,4950,4.85,20250409,6780,-23.45,20240524,4730,9.73,20241209,0.00,Y,001070,1000,53 억,,38547,N,N,8,N,00,N +20250509,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5180,10,2,0.19,59018620,11384,135.30,5170,5260,5160,6720,3620,5170,5184.35,0.73,0,74,5270,5220,5180,5130,5090,5245,5155,53,1550,1000,3510,10,1,5300000,275,24.55,0.16,12,0.21,211.00,31547.00,6780,20240524,-23.60,4730,20241209,9.51,5850,-11.45,20250109,4950,4.65,20250409,6780,-23.60,20240524,4730,9.51,20241209,0.00,Y,001070,1000,53 억,,38547,N,N,1,N,00,N +20250509,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5180,10,2,0.19,53161950,10253,121.86,5170,5260,5160,6720,3620,5170,5185.01,0.73,0,101,5270,5220,5180,5130,5090,5245,5155,53,1550,1000,3510,10,1,5300000,275,24.55,0.16,12,0.19,211.00,31547.00,6780,20240524,-23.60,4730,20241209,9.51,5850,-11.45,20250109,4950,4.65,20250409,6780,-23.60,20240524,4730,9.51,20241209,0.00,Y,001070,1000,53 억,,38547,N,N,1,N,00,N +20250509,130113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,20,2,0.39,37139010,7148,84.95,5170,5260,5170,6720,3620,5170,5195.72,0.73,0,106,5270,5220,5180,5130,5090,5245,5155,53,1550,1000,3510,10,1,5300000,275,24.60,0.16,12,0.13,211.00,31547.00,6780,20240524,-23.45,4730,20241209,9.73,5850,-11.28,20250109,4950,4.85,20250409,6780,-23.45,20240524,4730,9.73,20241209,0.00,Y,001070,1000,53 억,,38547,N,N,1,N,00,N +20250509,120113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,20,2,0.39,35648930,6860,81.53,5170,5260,5170,6720,3620,5170,5196.64,0.73,0,105,5270,5220,5180,5130,5090,5245,5155,53,1550,1000,3510,10,1,5300000,275,24.60,0.16,12,0.13,211.00,31547.00,6780,20240524,-23.45,4730,20241209,9.73,5850,-11.28,20250109,4950,4.85,20250409,6780,-23.45,20240524,4730,9.73,20241209,0.00,Y,001070,1000,53 억,,38547,N,N,1,N,00,N +20250509,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5250,80,2,1.55,29626470,5702,67.77,5170,5260,5170,6720,3620,5170,5195.80,0.73,0,-41,5270,5220,5180,5130,5090,5245,5155,53,1550,1000,3510,10,1,5300000,278,24.88,0.17,12,0.11,211.00,31547.00,6780,20240524,-22.57,4730,20241209,10.99,5850,-10.26,20250109,4950,6.06,20250409,6780,-22.57,20240524,4730,10.99,20241209,0.00,Y,001070,1000,53 억,,38547,N,N,1,N,00,N +20250509,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5200,30,2,0.58,2300100,444,5.28,5170,5220,5170,6720,3620,5170,5180.41,0.73,0,-13,5270,5220,5180,5130,5090,5245,5155,53,1550,1000,3510,10,1,5300000,276,24.64,0.16,12,0.01,211.00,31547.00,6780,20240524,-23.30,4730,20241209,9.94,5850,-11.11,20250109,4950,5.05,20250409,6780,-23.30,20240524,4730,9.94,20241209,0.00,Y,001070,1000,53 억,,38547,N,N,1,N,00,N +20250509,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5200,30,2,0.58,299890,58,0.69,5170,5200,5170,6720,3620,5170,5170.52,0.73,0,0,5270,5220,5180,5130,5090,5245,5155,53,1550,1000,3510,10,1,5300000,276,24.64,0.16,12,0.00,211.00,31547.00,6780,20240524,-23.30,4730,20241209,9.94,5850,-11.11,20250109,4950,5.05,20250409,6780,-23.30,20240524,4730,9.94,20241209,0.00,Y,001070,1000,53 억,,38547,N,N,1,N,00,N 20250508,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5170,40,2,0.78,43482310,8414,87.85,5140,5230,5140,6660,3600,5130,5167.85,0.72,0,128,5176,5152,5136,5112,5096,5145,5105,53,1530,1000,3480,10,1,5300000,274,24.50,0.16,12,0.16,211.00,31547.00,6780,20240524,-23.75,4730,20241209,9.30,5850,-11.62,20250109,4950,4.44,20250409,6780,-23.75,20240524,4730,9.30,20241209,0.00,Y,001070,1000,53 억,,38414,N,N,1,N,00,N 20250508,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5220,90,2,1.75,41066410,7948,82.98,5140,5230,5140,6660,3600,5130,5166.89,0.72,0,123,5176,5152,5136,5112,5096,5145,5105,53,1530,1000,3480,10,1,5300000,277,24.74,0.17,12,0.15,211.00,31547.00,6780,20240524,-23.01,4730,20241209,10.36,5850,-10.77,20250109,4950,5.45,20250409,6780,-23.01,20240524,4730,10.36,20241209,0.00,Y,001070,1000,53 억,,38414,N,N,1,N,00,N 20250508,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5170,40,2,0.78,27941690,5417,56.56,5140,5180,5140,6660,3600,5130,5158.15,0.72,0,33,5176,5152,5136,5112,5096,5145,5105,53,1530,1000,3480,10,1,5300000,274,24.50,0.16,12,0.10,211.00,31547.00,6780,20240524,-23.75,4730,20241209,9.30,5850,-11.62,20250109,4950,4.44,20250409,6780,-23.75,20240524,4730,9.30,20241209,0.00,Y,001070,1000,53 억,,38414,N,N,1,N,00,N diff --git a/001080/price/prices-20250501.csv b/001080/price/prices-20250501.csv index 6281d4addd0e..1a677ebe9580 100644 --- a/001080/price/prices-20250501.csv +++ b/001080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26550,-150,5,-0.56,16973600,643,94.28,26400,26750,26150,34700,18700,26700,26397.51,0.34,0,168,28000,27350,26750,26100,25500,27675,26425,42,8000,1000,16020,50,1,4150000,1102,-2.48,0.59,06,0.02,-10688.00,45278.00,46000,20240923,-42.28,21450,20250219,23.78,30900,-14.08,20250102,21450,23.78,20250219,47150,-43.69,20240509,21450,23.78,20250219,0.00,Y,001080,1000,41 억,,13992,N,N,12,N,00,N +20250509,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26500,-200,5,-0.75,13559600,515,75.51,26400,26750,26150,34700,18700,26700,26329.32,0.34,0,161,28000,27350,26750,26100,25500,27675,26425,42,8000,1000,16020,50,1,4150000,1100,-2.48,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-42.39,21450,20250219,23.54,30900,-14.24,20250102,21450,23.54,20250219,47150,-43.80,20240509,21450,23.54,20250219,0.00,Y,001080,1000,41 억,,13992,N,N,4,N,00,N +20250509,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26650,-50,5,-0.19,10187900,388,56.89,26400,26750,26150,34700,18700,26700,26257.47,0.34,0,68,28000,27350,26750,26100,25500,27675,26425,42,8000,1000,16020,50,1,4150000,1106,-2.49,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-42.07,21450,20250219,24.24,30900,-13.75,20250102,21450,24.24,20250219,47150,-43.48,20240509,21450,24.24,20250219,0.00,Y,001080,1000,41 억,,13992,N,N,4,N,00,N +20250509,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26500,-200,5,-0.75,10108050,385,56.45,26400,26750,26150,34700,18700,26700,26254.68,0.34,0,68,28000,27350,26750,26100,25500,27675,26425,42,8000,1000,16020,50,1,4150000,1100,-2.48,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-42.39,21450,20250219,23.54,30900,-14.24,20250102,21450,23.54,20250219,47150,-43.80,20240509,21450,23.54,20250219,0.00,Y,001080,1000,41 억,,13992,N,N,4,N,00,N +20250509,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26750,50,2,0.19,10055200,383,56.16,26400,26750,26150,34700,18700,26700,26253.79,0.34,0,67,28000,27350,26750,26100,25500,27675,26425,42,8000,1000,16020,50,1,4150000,1110,-2.50,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-41.85,21450,20250219,24.71,30900,-13.43,20250102,21450,24.71,20250219,47150,-43.27,20240509,21450,24.71,20250219,0.00,Y,001080,1000,41 억,,13992,N,N,4,N,00,N +20250509,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26300,-400,5,-1.50,6875950,262,38.42,26400,26400,26150,34700,18700,26700,26244.08,0.34,0,40,28000,27350,26750,26100,25500,27675,26425,42,8000,1000,16020,50,1,4150000,1091,-2.46,0.58,06,0.01,-10688.00,45278.00,46000,20240923,-42.83,21450,20250219,22.61,30900,-14.89,20250102,21450,22.61,20250219,47150,-44.22,20240509,21450,22.61,20250219,0.00,Y,001080,1000,41 억,,13992,N,N,4,N,00,N +20250509,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26400,-300,5,-1.12,924000,35,5.13,26400,26400,26400,34700,18700,26700,26400.00,0.34,0,13,28000,27350,26750,26100,25500,27675,26425,42,8000,1000,16020,50,1,4150000,1096,-2.47,0.58,06,0.00,-10688.00,45278.00,46000,20240923,-42.61,21450,20250219,23.08,30900,-14.56,20250102,21450,23.08,20250219,47150,-44.01,20240509,21450,23.08,20250219,0.00,Y,001080,1000,41 억,,13992,N,N,4,N,00,N +20250509,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26400,-300,5,-1.12,528000,20,2.93,26400,26400,26400,34700,18700,26700,26400.00,0.34,0,0,28000,27350,26750,26100,25500,27675,26425,42,8000,1000,16020,50,1,4150000,1096,-2.47,0.58,06,0.00,-10688.00,45278.00,46000,20240923,-42.61,21450,20250219,23.08,30900,-14.56,20250102,21450,23.08,20250219,47150,-44.01,20240509,21450,23.08,20250219,0.00,Y,001080,1000,41 억,,13992,N,N,4,N,00,N 20250508,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26700,150,2,0.56,18073950,682,239.30,26150,27400,26150,34500,18600,26550,26501.39,0.33,0,126,27316,26932,26266,25882,25216,27125,26075,42,7950,1000,15930,50,1,4150000,1108,-2.50,0.59,06,0.02,-10688.00,45278.00,46000,20240923,-41.96,21450,20250219,24.48,30900,-13.59,20250102,21450,24.48,20250219,47150,-43.37,20240508,21450,24.48,20250219,0.00,Y,001080,1000,41 억,,13882,N,N,4,N,00,N 20250508,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26700,150,2,0.56,15229450,575,201.75,26150,27400,26150,34500,18600,26550,26486.00,0.33,0,51,27316,26932,26266,25882,25216,27125,26075,42,7950,1000,15930,50,1,4150000,1108,-2.50,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-41.96,21450,20250219,24.48,30900,-13.59,20250102,21450,24.48,20250219,47150,-43.37,20240508,21450,24.48,20250219,0.00,Y,001080,1000,41 억,,13882,N,N,1,N,00,N 20250508,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26800,250,2,0.94,15176000,573,201.05,26150,27400,26150,34500,18600,26550,26485.17,0.33,0,52,27316,26932,26266,25882,25216,27125,26075,42,7950,1000,15930,50,1,4150000,1112,-2.51,0.59,06,0.01,-10688.00,45278.00,46000,20240923,-41.74,21450,20250219,24.94,30900,-13.27,20250102,21450,24.94,20250219,47150,-43.16,20240508,21450,24.94,20250219,0.00,Y,001080,1000,41 억,,13882,N,N,1,N,00,N diff --git a/001120/price/prices-20250501.csv b/001120/price/prices-20250501.csv index 2e1373853e55..ce7eaf104292 100644 --- a/001120/price/prices-20250501.csv +++ b/001120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26850,250,2,0.94,2657446325,99193,104.47,26650,26900,26650,34550,18650,26600,26790.66,22.04,0,18836,26900,26750,26650,26500,26400,26700,26450,1938,7950,5000,20210,50,1,38760000,10407,5.92,0.39,12,0.26,4533.00,69684.00,35950,20240521,-25.31,23700,20250408,13.29,29200,-8.05,20250219,23700,13.29,20250408,35950,-25.31,20240521,23700,13.29,20250408,1.09,Y,001120,5000,1938 억,,8543302,N,N,5579,N,00,N +20250509,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26900,300,2,1.13,2345134625,87566,92.23,26650,26900,26650,34550,18650,26600,26781.34,22.04,0,17276,26900,26750,26650,26500,26400,26700,26450,1938,7950,5000,20210,50,1,38760000,10426,5.93,0.39,12,0.23,4533.00,69684.00,35950,20240521,-25.17,23700,20250408,13.50,29200,-7.88,20250219,23700,13.50,20250408,35950,-25.17,20240521,23700,13.50,20250408,1.09,Y,001120,5000,1938 억,,8543302,N,N,17837,N,00,N +20250509,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26800,200,2,0.75,1680669925,62790,66.13,26650,26900,26650,34550,18650,26600,26766.52,22.04,0,17315,26900,26750,26650,26500,26400,26700,26450,1938,7950,5000,20210,50,1,38760000,10388,5.91,0.38,12,0.16,4533.00,69684.00,35950,20240521,-25.45,23700,20250408,13.08,29200,-8.22,20250219,23700,13.08,20250408,35950,-25.45,20240521,23700,13.08,20250408,1.09,Y,001120,5000,1938 억,,8543302,N,N,17837,N,00,N +20250509,130113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26750,150,2,0.56,1214340525,45367,47.78,26650,26900,26650,34550,18650,26600,26767.04,22.04,0,15463,26900,26750,26650,26500,26400,26700,26450,1938,7950,5000,20210,50,1,38760000,10368,5.90,0.38,12,0.12,4533.00,69684.00,35950,20240521,-25.59,23700,20250408,12.87,29200,-8.39,20250219,23700,12.87,20250408,35950,-25.59,20240521,23700,12.87,20250408,1.09,Y,001120,5000,1938 억,,8543302,N,N,17837,N,00,N +20250509,120114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26750,150,2,0.56,1032434725,38558,40.61,26650,26900,26650,34550,18650,26600,26776.15,22.04,0,18141,26900,26750,26650,26500,26400,26700,26450,1938,7950,5000,20210,50,1,38760000,10368,5.90,0.38,12,0.10,4533.00,69684.00,35950,20240521,-25.59,23700,20250408,12.87,29200,-8.39,20250219,23700,12.87,20250408,35950,-25.59,20240521,23700,12.87,20250408,1.09,Y,001120,5000,1938 억,,8543302,N,N,17837,N,00,N +20250509,110114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26750,150,2,0.56,916088425,34211,36.03,26650,26900,26650,34550,18650,26600,26777.60,22.04,0,16791,26900,26750,26650,26500,26400,26700,26450,1938,7950,5000,20210,50,1,38760000,10368,5.90,0.38,12,0.09,4533.00,69684.00,35950,20240521,-25.59,23700,20250408,12.87,29200,-8.39,20250219,23700,12.87,20250408,35950,-25.59,20240521,23700,12.87,20250408,1.09,Y,001120,5000,1938 억,,8543302,N,N,17837,N,00,N +20250509,100114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26800,200,2,0.75,483021425,18020,18.98,26650,26900,26650,34550,18650,26600,26804.74,22.04,0,10363,26900,26750,26650,26500,26400,26700,26450,1938,7950,5000,20210,50,1,38760000,10388,5.91,0.38,12,0.05,4533.00,69684.00,35950,20240521,-25.45,23700,20250408,13.08,29200,-8.22,20250219,23700,13.08,20250408,35950,-25.45,20240521,23700,13.08,20250408,1.09,Y,001120,5000,1938 억,,8543302,N,N,17837,N,00,N +20250509,090114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26750,150,2,0.56,18850650,707,0.74,26650,26750,26650,34550,18650,26600,26662.87,22.04,0,95,26900,26750,26650,26500,26400,26700,26450,1938,7950,5000,20210,50,1,38760000,10368,5.90,0.38,12,0.00,4533.00,69684.00,35950,20240521,-25.59,23700,20250408,12.87,29200,-8.39,20250219,23700,12.87,20250408,35950,-25.59,20240521,23700,12.87,20250408,1.09,Y,001120,5000,1938 억,,8543302,N,N,17837,N,00,N 20250508,160113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26600,-100,5,-0.37,2531110275,94948,83.28,26650,26800,26550,34700,18700,26700,26657.86,22.11,0,-19774,27100,26900,26650,26450,26200,27000,26550,1938,8000,5000,20290,50,1,38760000,10310,5.87,0.38,12,0.24,4533.00,69684.00,35950,20240521,-26.01,23700,20250408,12.24,29200,-8.90,20250219,23700,12.24,20250408,35950,-26.01,20240521,23700,12.24,20250408,1.11,Y,001120,5000,1938 억,,8568695,N,N,17837,N,00,N 20250508,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26750,50,2,0.19,1616192350,60581,53.14,26650,26800,26550,34700,18700,26700,26678.21,22.11,0,-22722,27100,26900,26650,26450,26200,27000,26550,1938,8000,5000,20290,50,1,38760000,10368,5.90,0.38,12,0.16,4533.00,69684.00,35950,20240521,-25.59,23700,20250408,12.87,29200,-8.39,20250219,23700,12.87,20250408,35950,-25.59,20240521,23700,12.87,20250408,1.11,Y,001120,5000,1938 억,,8568695,N,N,6381,N,00,N 20250508,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26650,-50,5,-0.19,1243093500,46605,40.88,26650,26800,26550,34700,18700,26700,26672.96,22.11,0,-16683,27100,26900,26650,26450,26200,27000,26550,1938,8000,5000,20290,50,1,38760000,10330,5.88,0.38,12,0.12,4533.00,69684.00,35950,20240521,-25.87,23700,20250408,12.45,29200,-8.73,20250219,23700,12.45,20250408,35950,-25.87,20240521,23700,12.45,20250408,1.11,Y,001120,5000,1938 억,,8568695,N,N,6381,N,00,N diff --git a/001130/price/prices-20250501.csv b/001130/price/prices-20250501.csv index 030ea2a1e1cd..b23fe91ae54e 100644 --- a/001130/price/prices-20250501.csv +++ b/001130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,133900,-600,5,-0.45,208832650,1565,166.49,133200,134500,132500,174800,94200,134500,133439.39,8.73,0,-76,137766,136132,134266,132632,130766,135200,131700,85,40300,5000,99530,100,1,1690000,2263,4.64,0.22,12,0.09,28842.00,615130.00,147800,20240617,-9.40,120900,20241209,10.75,135900,-1.47,20250508,123100,8.77,20250203,147800,-9.40,20240617,120900,10.75,20241209,0.36,Y,001130,5000,84 억,,147540,N,N,82,N,00,N +20250509,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,133500,-1000,5,-0.74,203893550,1528,162.55,133200,134500,132500,174800,94200,134500,133438.19,8.73,0,-55,137766,136132,134266,132632,130766,135200,131700,85,40300,5000,99530,100,1,1690000,2256,4.63,0.22,12,0.09,28842.00,615130.00,147800,20240617,-9.68,120900,20241209,10.42,135900,-1.77,20250508,123100,8.45,20250203,147800,-9.68,20240617,120900,10.42,20241209,0.36,Y,001130,5000,84 억,,147540,N,N,64,N,00,N +20250509,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,133400,-1100,5,-0.82,129465550,970,103.19,133200,134500,132500,174800,94200,134500,133469.64,8.73,0,-27,137766,136132,134266,132632,130766,135200,131700,85,40300,5000,99530,100,1,1690000,2254,4.63,0.22,12,0.06,28842.00,615130.00,147800,20240617,-9.74,120900,20241209,10.34,135900,-1.84,20250508,123100,8.37,20250203,147800,-9.74,20240617,120900,10.34,20241209,0.36,Y,001130,5000,84 억,,147540,N,N,64,N,00,N +20250509,130114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,133600,-900,5,-0.67,123194200,923,98.19,133200,134500,132500,174800,94200,134500,133471.51,8.73,0,-10,137766,136132,134266,132632,130766,135200,131700,85,40300,5000,99530,100,1,1690000,2258,4.63,0.22,12,0.05,28842.00,615130.00,147800,20240617,-9.61,120900,20241209,10.50,135900,-1.69,20250508,123100,8.53,20250203,147800,-9.61,20240617,120900,10.50,20241209,0.36,Y,001130,5000,84 억,,147540,N,N,64,N,00,N +20250509,120114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,133400,-1100,5,-0.82,115459100,865,92.02,133200,134500,132500,174800,94200,134500,133478.73,8.73,0,-6,137766,136132,134266,132632,130766,135200,131700,85,40300,5000,99530,100,1,1690000,2254,4.63,0.22,12,0.05,28842.00,615130.00,147800,20240617,-9.74,120900,20241209,10.34,135900,-1.84,20250508,123100,8.37,20250203,147800,-9.74,20240617,120900,10.34,20241209,0.36,Y,001130,5000,84 억,,147540,N,N,64,N,00,N +20250509,110114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,133900,-600,5,-0.45,85682100,642,68.30,133200,134500,132500,174800,94200,134500,133461.21,8.73,0,-52,137766,136132,134266,132632,130766,135200,131700,85,40300,5000,99530,100,1,1690000,2263,4.64,0.22,12,0.04,28842.00,615130.00,147800,20240617,-9.40,120900,20241209,10.75,135900,-1.47,20250508,123100,8.77,20250203,147800,-9.40,20240617,120900,10.75,20241209,0.36,Y,001130,5000,84 억,,147540,N,N,64,N,00,N +20250509,100114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,132900,-1600,5,-1.19,49142400,369,39.26,133200,133600,132500,174800,94200,134500,133177.24,8.73,0,30,137766,136132,134266,132632,130766,135200,131700,85,40300,5000,99530,100,1,1690000,2246,4.61,0.22,12,0.02,28842.00,615130.00,147800,20240617,-10.08,120900,20241209,9.93,135900,-2.21,20250508,123100,7.96,20250203,147800,-10.08,20240617,120900,9.93,20241209,0.36,Y,001130,5000,84 억,,147540,N,N,64,N,00,N +20250509,090114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,133300,-1200,5,-0.89,3862900,29,3.09,133200,133300,133200,174800,94200,134500,133203.45,8.73,0,-3,137766,136132,134266,132632,130766,135200,131700,85,40300,5000,99530,100,1,1690000,2253,4.62,0.22,12,0.00,28842.00,615130.00,147800,20240617,-9.81,120900,20241209,10.26,135900,-1.91,20250508,123100,8.29,20250203,147800,-9.81,20240617,120900,10.26,20241209,0.36,Y,001130,5000,84 억,,147540,N,N,64,N,00,N 20250508,160113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,134500,600,2,0.45,126377100,940,38.23,135800,135900,132400,174000,93800,133900,134443.66,8.74,0,-178,137966,135932,133466,131432,128966,136950,132450,85,40100,5000,99080,100,1,1690000,2273,4.66,0.22,12,0.06,28842.00,615130.00,147800,20240617,-9.00,120900,20241209,11.25,135900,-1.03,20250508,123100,9.26,20250203,147800,-9.00,20240617,120900,11.25,20241209,0.36,Y,001130,5000,84 억,,147708,N,N,64,N,00,N 20250508,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,133800,-100,5,-0.07,104514800,777,31.60,135800,135900,132400,174000,93800,133900,134510.68,8.74,0,-217,137966,135932,133466,131432,128966,136950,132450,85,40100,5000,99080,100,1,1690000,2261,4.64,0.22,12,0.05,28842.00,615130.00,147800,20240617,-9.47,120900,20241209,10.67,135900,-1.55,20250508,123100,8.69,20250203,147800,-9.47,20240617,120900,10.67,20241209,0.36,Y,001130,5000,84 억,,147708,N,N,0,N,00,N 20250508,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,133900,0,3,0.00,99296000,738,30.01,135800,135900,132400,174000,93800,133900,134547.43,8.74,0,-228,137966,135932,133466,131432,128966,136950,132450,85,40100,5000,99080,100,1,1690000,2263,4.64,0.22,12,0.04,28842.00,615130.00,147800,20240617,-9.40,120900,20241209,10.75,135900,-1.47,20250508,123100,8.77,20250203,147800,-9.40,20240617,120900,10.75,20241209,0.36,Y,001130,5000,84 억,,147708,N,N,0,N,00,N diff --git a/001140/price/prices-20250501.csv b/001140/price/prices-20250501.csv index 24fbaa5b5d83..8cf0fe81e452 100644 --- a/001140/price/prices-20250501.csv +++ b/001140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240425,0.00,2110,20240425,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240509,2110,0.00,20240509,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N +20250509,150114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240425,0.00,2110,20240425,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240509,2110,0.00,20240509,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N +20250509,140114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240425,0.00,2110,20240425,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240509,2110,0.00,20240509,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N +20250509,130114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240425,0.00,2110,20240425,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240509,2110,0.00,20240509,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N +20250509,120115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240425,0.00,2110,20240425,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240509,2110,0.00,20240509,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N +20250509,110115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240425,0.00,2110,20240425,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240509,2110,0.00,20240509,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N +20250509,100115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240425,0.00,2110,20240425,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240509,2110,0.00,20240509,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N +20250509,090115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240425,0.00,2110,20240425,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240509,2110,0.00,20240509,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N 20250508,160114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240424,0.00,2110,20240424,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240508,2110,0.00,20240508,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N 20250508,150115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240424,0.00,2110,20240424,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240508,2110,0.00,20240508,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N 20250508,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240424,0.00,2110,20240424,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240508,2110,0.00,20240508,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N diff --git a/001200/price/prices-20250501.csv b/001200/price/prices-20250501.csv index e7ad0f90d61c..1a71a1b67d45 100644 --- a/001200/price/prices-20250501.csv +++ b/001200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2695,-5,5,-0.19,474764658,175997,50.17,2710,2725,2680,3510,1890,2700,2697.57,11.01,0,6073,2773,2736,2708,2671,2643,2722,2657,5376,810,5000,1940,5,1,96866418,2611,5.26,0.25,12,0.18,512.00,10965.00,6460,20240625,-58.28,2090,20250407,28.95,2825,-4.60,20250220,2090,28.95,20250407,6460,-58.28,20240625,2090,28.95,20250407,3.43,Y,001200,5000,5375 억,,10666370,N,N,15649,N,00,N +20250509,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2690,-10,5,-0.37,439332583,162820,46.42,2710,2725,2680,3510,1890,2700,2698.27,11.01,0,10736,2773,2736,2708,2671,2643,2722,2657,5376,810,5000,1940,5,1,96866418,2606,5.25,0.25,12,0.17,512.00,10965.00,6460,20240625,-58.36,2090,20250407,28.71,2825,-4.78,20250220,2090,28.71,20250407,6460,-58.36,20240625,2090,28.71,20250407,3.43,Y,001200,5000,5375 억,,10666370,N,N,24096,N,00,N +20250509,140114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2690,-10,5,-0.37,338203598,125207,35.69,2710,2725,2685,3510,1890,2700,2701.16,11.01,0,-1104,2773,2736,2708,2671,2643,2722,2657,5376,810,5000,1940,5,1,96866418,2606,5.25,0.25,12,0.13,512.00,10965.00,6460,20240625,-58.36,2090,20250407,28.71,2825,-4.78,20250220,2090,28.71,20250407,6460,-58.36,20240625,2090,28.71,20250407,3.43,Y,001200,5000,5375 억,,10666370,N,N,24096,N,00,N +20250509,130114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2695,-5,5,-0.19,311323609,115224,32.85,2710,2725,2685,3510,1890,2700,2701.90,11.01,0,1176,2773,2736,2708,2671,2643,2722,2657,5376,810,5000,1940,5,1,96866418,2611,5.26,0.25,12,0.12,512.00,10965.00,6460,20240625,-58.28,2090,20250407,28.95,2825,-4.60,20250220,2090,28.95,20250407,6460,-58.28,20240625,2090,28.95,20250407,3.43,Y,001200,5000,5375 억,,10666370,N,N,24096,N,00,N +20250509,120115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2695,-5,5,-0.19,267266147,98853,28.18,2710,2725,2685,3510,1890,2700,2703.67,11.01,0,758,2773,2736,2708,2671,2643,2722,2657,5376,810,5000,1940,5,1,96866418,2611,5.26,0.25,12,0.10,512.00,10965.00,6460,20240625,-58.28,2090,20250407,28.95,2825,-4.60,20250220,2090,28.95,20250407,6460,-58.28,20240625,2090,28.95,20250407,3.43,Y,001200,5000,5375 억,,10666370,N,N,24096,N,00,N +20250509,110115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2690,-10,5,-0.37,212762867,78619,22.41,2710,2725,2685,3510,1890,2700,2706.25,11.01,0,7807,2773,2736,2708,2671,2643,2722,2657,5376,810,5000,1940,5,1,96866418,2606,5.25,0.25,12,0.08,512.00,10965.00,6460,20240625,-58.36,2090,20250407,28.71,2825,-4.78,20250220,2090,28.71,20250407,6460,-58.36,20240625,2090,28.71,20250407,3.43,Y,001200,5000,5375 억,,10666370,N,N,24096,N,00,N +20250509,100115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2710,10,2,0.37,128692383,47443,13.52,2710,2725,2705,3510,1890,2700,2712.57,11.01,0,11354,2773,2736,2708,2671,2643,2722,2657,5376,810,5000,1940,5,1,96866418,2625,5.29,0.25,12,0.05,512.00,10965.00,6460,20240625,-58.05,2090,20250407,29.67,2825,-4.07,20250220,2090,29.67,20250407,6460,-58.05,20240625,2090,29.67,20250407,3.43,Y,001200,5000,5375 억,,10666370,N,N,24096,N,00,N +20250509,090115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2715,15,2,0.56,2694170,994,0.28,2710,2715,2710,3510,1890,2700,2710.43,11.01,0,35,2773,2736,2708,2671,2643,2722,2657,5376,810,5000,1940,5,1,96866418,2630,5.30,0.25,12,0.00,512.00,10965.00,6460,20240625,-57.97,2090,20250407,29.90,2825,-3.89,20250220,2090,29.90,20250407,6460,-57.97,20240625,2090,29.90,20250407,3.43,Y,001200,5000,5375 억,,10666370,N,N,24096,N,00,N 20250508,160114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2700,-35,5,-1.28,947520593,350787,113.56,2710,2745,2680,3555,1915,2735,2701.13,10.97,0,34600,2791,2762,2716,2687,2641,2740,2665,5376,820,5000,1960,5,1,96866418,2615,5.27,0.25,12,0.36,512.00,10965.00,6460,20240625,-58.20,2090,20250407,29.19,2825,-4.42,20250220,2090,29.19,20250407,6460,-58.20,20240625,2090,29.19,20250407,3.42,Y,001200,5000,5375 억,,10629558,N,N,24096,N,00,N 20250508,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2700,-35,5,-1.28,878188008,325109,105.25,2710,2745,2680,3555,1915,2735,2701.21,10.97,0,24292,2791,2762,2716,2687,2641,2740,2665,5376,820,5000,1960,5,1,96866418,2615,5.27,0.25,12,0.34,512.00,10965.00,6460,20240625,-58.20,2090,20250407,29.19,2825,-4.42,20250220,2090,29.19,20250407,6460,-58.20,20240625,2090,29.19,20250407,3.42,Y,001200,5000,5375 억,,10629558,N,N,2678,N,00,N 20250508,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2700,-35,5,-1.28,800525638,296348,95.94,2710,2745,2680,3555,1915,2735,2701.30,10.97,0,31837,2791,2762,2716,2687,2641,2740,2665,5376,820,5000,1960,5,1,96866418,2615,5.27,0.25,12,0.31,512.00,10965.00,6460,20240625,-58.20,2090,20250407,29.19,2825,-4.42,20250220,2090,29.19,20250407,6460,-58.20,20240625,2090,29.19,20250407,3.42,Y,001200,5000,5375 억,,10629558,N,N,2678,N,00,N diff --git a/001210/price/prices-20250501.csv b/001210/price/prices-20250501.csv index 8ff7e9813505..74ff8765573b 100644 --- a/001210/price/prices-20250501.csv +++ b/001210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1210,-20,5,-1.63,586508882,490405,109.20,1230,1260,1140,1599,861,1230,1195.93,13.59,0,-141802,1290,1260,1231,1201,1172,1245,1186,287,369,500,810,1,1,57472957,695,-5.58,1.35,12,0.85,-217.00,896.00,1349,20250115,-10.30,589,20241204,105.43,1349,-10.30,20250115,624,93.91,20250327,1349,-10.30,20250115,589,105.43,20241204,0.03,Y,001210,500,287 억,,7808323,N,N,31416,N,00,N +20250509,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1171,-59,5,-4.80,481223251,402322,89.59,1230,1260,1140,1599,861,1230,1196.11,13.59,0,-118044,1290,1260,1231,1201,1172,1245,1186,287,369,500,810,1,1,57472957,673,-5.40,1.31,12,0.70,-217.00,896.00,1349,20250115,-13.19,589,20241204,98.81,1349,-13.19,20250115,624,87.66,20250327,1349,-13.19,20250115,589,98.81,20241204,0.03,Y,001210,500,287 억,,7808323,N,N,8321,N,00,N +20250509,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1187,-43,5,-3.50,364600261,303427,67.57,1230,1260,1140,1599,861,1230,1201.61,13.59,0,-87973,1290,1260,1231,1201,1172,1245,1186,287,369,500,810,1,1,57472957,682,-5.47,1.32,12,0.53,-217.00,896.00,1349,20250115,-12.01,589,20241204,101.53,1349,-12.01,20250115,624,90.22,20250327,1349,-12.01,20250115,589,101.53,20241204,0.03,Y,001210,500,287 억,,7808323,N,N,8321,N,00,N +20250509,130114,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1190,-40,5,-3.25,333564864,277459,61.78,1230,1260,1140,1599,861,1230,1202.21,13.59,0,-79773,1290,1260,1231,1201,1172,1245,1186,287,369,500,810,1,1,57472957,684,-5.48,1.33,12,0.48,-217.00,896.00,1349,20250115,-11.79,589,20241204,102.04,1349,-11.79,20250115,624,90.71,20250327,1349,-11.79,20250115,589,102.04,20241204,0.03,Y,001210,500,287 억,,7808323,N,N,8321,N,00,N +20250509,120115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1199,-31,5,-2.52,296272632,246187,54.82,1230,1260,1140,1599,861,1230,1203.45,13.59,0,-62262,1290,1260,1231,1201,1172,1245,1186,287,369,500,810,1,1,57472957,689,-5.53,1.34,12,0.43,-217.00,896.00,1349,20250115,-11.12,589,20241204,103.57,1349,-11.12,20250115,624,92.15,20250327,1349,-11.12,20250115,589,103.57,20241204,0.03,Y,001210,500,287 억,,7808323,N,N,8321,N,00,N +20250509,110115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1203,-27,5,-2.20,247651122,205198,45.69,1230,1260,1140,1599,861,1230,1206.89,13.59,0,-36111,1290,1260,1231,1201,1172,1245,1186,287,369,500,810,1,1,57472957,691,-5.54,1.34,12,0.36,-217.00,896.00,1349,20250115,-10.82,589,20241204,104.24,1349,-10.82,20250115,624,92.79,20250327,1349,-10.82,20250115,589,104.24,20241204,0.03,Y,001210,500,287 억,,7808323,N,N,8321,N,00,N +20250509,100115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1200,-30,5,-2.44,221211683,183270,40.81,1230,1260,1140,1599,861,1230,1207.03,13.59,0,-32830,1290,1260,1231,1201,1172,1245,1186,287,369,500,810,1,1,57472957,690,-5.53,1.34,12,0.32,-217.00,896.00,1349,20250115,-11.05,589,20241204,103.74,1349,-11.05,20250115,624,92.31,20250327,1349,-11.05,20250115,589,103.74,20241204,0.03,Y,001210,500,287 억,,7808323,N,N,8321,N,00,N +20250509,090115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1260,30,2,2.44,7830844,6365,1.42,1230,1260,1230,1599,861,1230,1230.30,13.59,0,-1110,1290,1260,1231,1201,1172,1245,1186,287,369,500,810,1,1,57472957,724,-5.81,1.41,12,0.01,-217.00,896.00,1349,20250115,-6.60,589,20241204,113.92,1349,-6.60,20250115,624,101.92,20250327,1349,-6.60,20250115,589,113.92,20241204,0.03,Y,001210,500,287 억,,7808323,N,N,8321,N,00,N 20250508,160114,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1230,-5,5,-0.40,548778328,449087,71.70,1235,1261,1202,1605,865,1235,1221.99,13.65,0,-37037,1304,1269,1242,1207,1180,1287,1225,287,370,500,810,1,1,57472957,707,-5.67,1.37,12,0.78,-217.00,896.00,1349,20250115,-8.82,589,20241204,108.83,1349,-8.82,20250115,624,97.12,20250327,1349,-8.82,20250115,589,108.83,20241204,0.03,Y,001210,500,287 억,,7845110,N,N,8321,N,00,N 20250508,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1218,-17,5,-1.38,498728192,408063,65.15,1235,1261,1202,1605,865,1235,1222.18,13.65,0,-32161,1304,1269,1242,1207,1180,1287,1225,287,370,500,810,1,1,57472957,700,-5.61,1.36,12,0.71,-217.00,896.00,1349,20250115,-9.71,589,20241204,106.79,1349,-9.71,20250115,624,95.19,20250327,1349,-9.71,20250115,589,106.79,20241204,0.03,Y,001210,500,287 억,,7845110,N,N,28741,N,00,N 20250508,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1221,-14,5,-1.13,362469400,296013,47.26,1235,1261,1202,1605,865,1235,1224.51,13.65,0,-17548,1304,1269,1242,1207,1180,1287,1225,287,370,500,810,1,1,57472957,702,-5.63,1.36,12,0.52,-217.00,896.00,1349,20250115,-9.49,589,20241204,107.30,1349,-9.49,20250115,624,95.67,20250327,1349,-9.49,20250115,589,107.30,20241204,0.03,Y,001210,500,287 억,,7845110,N,N,28741,N,00,N diff --git a/001230/price/prices-20250501.csv b/001230/price/prices-20250501.csv index da8ff7267a3b..e61ec469e633 100644 --- a/001230/price/prices-20250501.csv +++ b/001230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7060,20,2,0.28,177976150,25314,121.85,7040,7090,7020,9150,4930,7040,7030.73,9.83,0,1877,7166,7102,7056,6992,6946,7080,6970,2711,2110,5000,5200,10,1,31800483,2245,19.13,0.14,12,0.08,369.00,51522.00,8790,20240516,-19.68,6300,20250409,12.06,7910,-10.75,20250307,6300,12.06,20250409,8790,-19.68,20240516,6300,12.06,20250409,0.75,Y,001230,5000,2710 억,,3126588,N,N,22,N,00,N +20250509,150115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,10,2,0.14,174774340,24860,119.67,7040,7090,7020,9150,4930,7040,7030.34,9.83,0,1859,7166,7102,7056,6992,6946,7080,6970,2711,2110,5000,5200,10,1,31800483,2242,19.11,0.14,12,0.08,369.00,51522.00,8790,20240516,-19.80,6300,20250409,11.90,7910,-10.87,20250307,6300,11.90,20250409,8790,-19.80,20240516,6300,11.90,20250409,0.75,Y,001230,5000,2710 억,,3126588,N,N,71,N,00,N +20250509,140115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7040,0,3,0.00,136270190,19388,93.33,7040,7090,7020,9150,4930,7040,7028.58,9.83,0,2015,7166,7102,7056,6992,6946,7080,6970,2711,2110,5000,5200,10,1,31800483,2239,19.08,0.14,12,0.06,369.00,51522.00,8790,20240516,-19.91,6300,20250409,11.75,7910,-11.00,20250307,6300,11.75,20250409,8790,-19.91,20240516,6300,11.75,20250409,0.75,Y,001230,5000,2710 억,,3126588,N,N,71,N,00,N +20250509,130115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7030,-10,5,-0.14,114334730,16267,78.30,7040,7090,7020,9150,4930,7040,7028.63,9.83,0,789,7166,7102,7056,6992,6946,7080,6970,2711,2110,5000,5200,10,1,31800483,2236,19.05,0.14,12,0.05,369.00,51522.00,8790,20240516,-20.02,6300,20250409,11.59,7910,-11.13,20250307,6300,11.59,20250409,8790,-20.02,20240516,6300,11.59,20250409,0.75,Y,001230,5000,2710 억,,3126588,N,N,71,N,00,N +20250509,120115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7030,-10,5,-0.14,96659670,13751,66.19,7040,7090,7020,9150,4930,7040,7029.28,9.83,0,2382,7166,7102,7056,6992,6946,7080,6970,2711,2110,5000,5200,10,1,31800483,2236,19.05,0.14,12,0.04,369.00,51522.00,8790,20240516,-20.02,6300,20250409,11.59,7910,-11.13,20250307,6300,11.59,20250409,8790,-20.02,20240516,6300,11.59,20250409,0.75,Y,001230,5000,2710 억,,3126588,N,N,71,N,00,N +20250509,110115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7020,-20,5,-0.28,63226960,8990,43.28,7040,7090,7020,9150,4930,7040,7033.03,9.83,0,430,7166,7102,7056,6992,6946,7080,6970,2711,2110,5000,5200,10,1,31800483,2232,19.02,0.14,12,0.03,369.00,51522.00,8790,20240516,-20.14,6300,20250409,11.43,7910,-11.25,20250307,6300,11.43,20250409,8790,-20.14,20240516,6300,11.43,20250409,0.75,Y,001230,5000,2710 억,,3126588,N,N,71,N,00,N +20250509,100115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7030,-10,5,-0.14,16128230,2288,11.01,7040,7090,7030,9150,4930,7040,7049.05,9.83,0,-975,7166,7102,7056,6992,6946,7080,6970,2711,2110,5000,5200,10,1,31800483,2236,19.05,0.14,12,0.01,369.00,51522.00,8790,20240516,-20.02,6300,20250409,11.59,7910,-11.13,20250307,6300,11.59,20250409,8790,-20.02,20240516,6300,11.59,20250409,0.75,Y,001230,5000,2710 억,,3126588,N,N,71,N,00,N +20250509,090115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,50,2,0.71,2582370,365,1.76,7040,7090,7040,9150,4930,7040,7074.99,9.83,0,-285,7166,7102,7056,6992,6946,7080,6970,2711,2110,5000,5200,10,1,31800483,2255,19.21,0.14,12,0.00,369.00,51522.00,8790,20240516,-19.34,6300,20250409,12.54,7910,-10.37,20250307,6300,12.54,20250409,8790,-19.34,20240516,6300,12.54,20250409,0.75,Y,001230,5000,2710 억,,3126588,N,N,71,N,00,N 20250508,160114,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7040,-80,5,-1.12,146349180,20772,60.06,7120,7120,7010,9250,4990,7120,7045.50,9.87,0,-7090,7273,7196,7093,7016,6913,7145,6965,2711,2130,5000,5260,10,1,31800483,2239,19.08,0.14,12,0.07,369.00,51522.00,8790,20240516,-19.91,6300,20250409,11.75,7910,-11.00,20250307,6300,11.75,20250409,8790,-19.91,20240516,6300,11.75,20250409,0.76,Y,001230,5000,2710 억,,3139148,N,N,71,N,00,N 20250508,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7060,-60,5,-0.84,142726950,20258,58.58,7120,7120,7010,9250,4990,7120,7045.46,9.87,0,-6795,7273,7196,7093,7016,6913,7145,6965,2711,2130,5000,5260,10,1,31800483,2245,19.13,0.14,12,0.06,369.00,51522.00,8790,20240516,-19.68,6300,20250409,12.06,7910,-10.75,20250307,6300,12.06,20250409,8790,-19.68,20240516,6300,12.06,20250409,0.76,Y,001230,5000,2710 억,,3139148,N,N,0,N,00,N 20250508,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7040,-80,5,-1.12,124928785,17728,51.26,7120,7120,7010,9250,4990,7120,7046.98,9.87,0,-5352,7273,7196,7093,7016,6913,7145,6965,2711,2130,5000,5260,10,1,31800483,2239,19.08,0.14,12,0.06,369.00,51522.00,8790,20240516,-19.91,6300,20250409,11.75,7910,-11.00,20250307,6300,11.75,20250409,8790,-19.91,20240516,6300,11.75,20250409,0.76,Y,001230,5000,2710 억,,3139148,N,N,0,N,00,N diff --git a/001250/price/prices-20250501.csv b/001250/price/prices-20250501.csv index 4d8aca67ad97..cab84e2af359 100644 --- a/001250/price/prices-20250501.csv +++ b/001250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2585,-30,5,-1.15,1038766759,399981,22.95,2625,2630,2580,3395,1835,2615,2597.04,3.66,0,8821,2788,2701,2653,2566,2518,2677,2542,2063,780,2500,1670,5,1,82533764,2133,3.93,0.40,12,0.48,657.00,6455.00,4455,20240920,-41.98,2350,20240530,10.00,3200,-19.22,20250324,2350,10.00,20250408,4455,-41.98,20240920,2350,10.00,20240530,4.93,Y,001250,2500,2063 억,,3020392,N,N,15480,N,00,N +20250509,150115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2595,-20,5,-0.76,933507519,359308,20.61,2625,2630,2580,3395,1835,2615,2598.07,3.66,0,8399,2788,2701,2653,2566,2518,2677,2542,2063,780,2500,1670,5,1,82533764,2142,3.95,0.40,12,0.44,657.00,6455.00,4455,20240920,-41.75,2350,20240530,10.43,3200,-18.91,20250324,2350,10.43,20250408,4455,-41.75,20240920,2350,10.43,20240530,4.93,Y,001250,2500,2063 억,,3020392,N,N,78302,N,00,N +20250509,140115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2600,-15,5,-0.57,736484079,283267,16.25,2625,2630,2585,3395,1835,2615,2599.96,3.66,0,8923,2788,2701,2653,2566,2518,2677,2542,2063,780,2500,1670,5,1,82533764,2146,3.96,0.40,12,0.34,657.00,6455.00,4455,20240920,-41.64,2350,20240530,10.64,3200,-18.75,20250324,2350,10.64,20250408,4455,-41.64,20240920,2350,10.64,20240530,4.93,Y,001250,2500,2063 억,,3020392,N,N,78302,N,00,N +20250509,130115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2605,-10,5,-0.38,656189749,252333,14.48,2625,2630,2585,3395,1835,2615,2600.49,3.66,0,10958,2788,2701,2653,2566,2518,2677,2542,2063,780,2500,1670,5,1,82533764,2150,3.96,0.40,12,0.31,657.00,6455.00,4455,20240920,-41.53,2350,20240530,10.85,3200,-18.59,20250324,2350,10.85,20250408,4455,-41.53,20240920,2350,10.85,20240530,4.93,Y,001250,2500,2063 억,,3020392,N,N,78302,N,00,N +20250509,120116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2610,-5,5,-0.19,586965126,225715,12.95,2625,2630,2585,3395,1835,2615,2600.47,3.66,0,15583,2788,2701,2653,2566,2518,2677,2542,2063,780,2500,1670,5,1,82533764,2154,3.97,0.40,12,0.27,657.00,6455.00,4455,20240920,-41.41,2350,20240530,11.06,3200,-18.44,20250324,2350,11.06,20250408,4455,-41.41,20240920,2350,11.06,20240530,4.93,Y,001250,2500,2063 억,,3020392,N,N,78302,N,00,N +20250509,110116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2595,-20,5,-0.76,513466181,197472,11.33,2625,2630,2585,3395,1835,2615,2600.20,3.66,0,7121,2788,2701,2653,2566,2518,2677,2542,2063,780,2500,1670,5,1,82533764,2142,3.95,0.40,12,0.24,657.00,6455.00,4455,20240920,-41.75,2350,20240530,10.43,3200,-18.91,20250324,2350,10.43,20250408,4455,-41.75,20240920,2350,10.43,20240530,4.93,Y,001250,2500,2063 억,,3020392,N,N,78302,N,00,N +20250509,100116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2600,-15,5,-0.57,331873156,127366,7.31,2625,2630,2585,3395,1835,2615,2605.67,3.66,0,29779,2788,2701,2653,2566,2518,2677,2542,2063,780,2500,1670,5,1,82533764,2146,3.96,0.40,12,0.15,657.00,6455.00,4455,20240920,-41.64,2350,20240530,10.64,3200,-18.75,20250324,2350,10.64,20250408,4455,-41.64,20240920,2350,10.64,20240530,4.93,Y,001250,2500,2063 억,,3020392,N,N,78302,N,00,N +20250509,090116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2610,-5,5,-0.19,18054210,6912,0.40,2625,2630,2605,3395,1835,2615,2612.01,3.66,0,-2313,2788,2701,2653,2566,2518,2677,2542,2063,780,2500,1670,5,1,82533764,2154,3.97,0.40,12,0.01,657.00,6455.00,4455,20240920,-41.41,2350,20240530,11.06,3200,-18.44,20250324,2350,11.06,20250408,4455,-41.41,20240920,2350,11.06,20240530,4.93,Y,001250,2500,2063 억,,3020392,N,N,78302,N,00,N 20250508,160115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2615,35,2,1.36,4629603196,1743118,692.92,2685,2740,2605,3350,1810,2580,2655.93,4.16,0,-433493,2613,2596,2568,2551,2523,2605,2560,2063,770,2500,1650,5,1,82533764,2158,3.98,0.41,12,2.11,657.00,6455.00,4455,20240920,-41.30,2350,20240530,11.28,3200,-18.28,20250324,2350,11.28,20250408,4455,-41.30,20240920,2350,11.28,20240530,4.89,Y,001250,2500,2063 억,,3430742,N,N,78302,N,00,N 20250508,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2620,40,2,1.55,4315290886,1622862,645.12,2685,2740,2615,3350,1810,2580,2659.06,4.16,0,-480008,2613,2596,2568,2551,2523,2605,2560,2063,770,2500,1650,5,1,82533764,2162,3.99,0.41,12,1.97,657.00,6455.00,4455,20240920,-41.19,2350,20240530,11.49,3200,-18.12,20250324,2350,11.49,20250408,4455,-41.19,20240920,2350,11.49,20240530,4.89,Y,001250,2500,2063 억,,3430742,N,N,22988,N,00,N 20250508,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2625,45,2,1.74,4093175087,1538117,611.43,2685,2740,2615,3350,1810,2580,2661.16,4.16,0,-509550,2613,2596,2568,2551,2523,2605,2560,2063,770,2500,1650,5,1,82533764,2167,4.00,0.41,12,1.86,657.00,6455.00,4455,20240920,-41.08,2350,20240530,11.70,3200,-17.97,20250324,2350,11.70,20250408,4455,-41.08,20240920,2350,11.70,20240530,4.89,Y,001250,2500,2063 억,,3430742,N,N,22988,N,00,N diff --git a/001260/price/prices-20250501.csv b/001260/price/prices-20250501.csv index 9637d48bb54e..cd21c74511f6 100644 --- a/001260/price/prices-20250501.csv +++ b/001260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,-160,5,-1.89,125173530,15056,81.27,8400,8440,8240,10990,5930,8460,8313.86,1.87,0,-2840,8673,8566,8473,8366,8273,8620,8420,492,2530,5000,5410,10,1,9832572,816,13.17,0.68,12,0.15,630.00,12189.00,10500,20241113,-20.95,5950,20241004,39.50,8760,-5.25,20250206,7250,14.48,20250331,10500,-20.95,20241113,5950,39.50,20241004,0.32,Y,001260,5000,491 억,,184276,N,N,573,N,00,N +20250509,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8280,-180,5,-2.13,118850210,14291,77.14,8400,8440,8240,10990,5930,8460,8316.44,1.87,0,-2696,8673,8566,8473,8366,8273,8620,8420,492,2530,5000,5410,10,1,9832572,814,13.14,0.68,12,0.15,630.00,12189.00,10500,20241113,-21.14,5950,20241004,39.16,8760,-5.48,20250206,7250,14.21,20250331,10500,-21.14,20241113,5950,39.16,20241004,0.32,Y,001260,5000,491 억,,184276,N,N,922,N,00,N +20250509,140115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,-160,5,-1.89,93507650,11228,60.60,8400,8440,8260,10990,5930,8460,8328.08,1.87,0,-3081,8673,8566,8473,8366,8273,8620,8420,492,2530,5000,5410,10,1,9832572,816,13.17,0.68,12,0.11,630.00,12189.00,10500,20241113,-20.95,5950,20241004,39.50,8760,-5.25,20250206,7250,14.48,20250331,10500,-20.95,20241113,5950,39.50,20241004,0.32,Y,001260,5000,491 억,,184276,N,N,922,N,00,N +20250509,130115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8280,-180,5,-2.13,82360550,9884,53.35,8400,8440,8260,10990,5930,8460,8332.71,1.87,0,-2361,8673,8566,8473,8366,8273,8620,8420,492,2530,5000,5410,10,1,9832572,814,13.14,0.68,12,0.10,630.00,12189.00,10500,20241113,-21.14,5950,20241004,39.16,8760,-5.48,20250206,7250,14.21,20250331,10500,-21.14,20241113,5950,39.16,20241004,0.32,Y,001260,5000,491 억,,184276,N,N,922,N,00,N +20250509,120116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8320,-140,5,-1.65,69719460,8359,45.12,8400,8440,8300,10990,5930,8460,8340.65,1.87,0,-1841,8673,8566,8473,8366,8273,8620,8420,492,2530,5000,5410,10,1,9832572,818,13.21,0.68,12,0.09,630.00,12189.00,10500,20241113,-20.76,5950,20241004,39.83,8760,-5.02,20250206,7250,14.76,20250331,10500,-20.76,20241113,5950,39.83,20241004,0.32,Y,001260,5000,491 억,,184276,N,N,922,N,00,N +20250509,110116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,-160,5,-1.89,66511340,7973,43.03,8400,8440,8300,10990,5930,8460,8342.07,1.87,0,-1718,8673,8566,8473,8366,8273,8620,8420,492,2530,5000,5410,10,1,9832572,816,13.17,0.68,12,0.08,630.00,12189.00,10500,20241113,-20.95,5950,20241004,39.50,8760,-5.25,20250206,7250,14.48,20250331,10500,-20.95,20241113,5950,39.50,20241004,0.32,Y,001260,5000,491 억,,184276,N,N,922,N,00,N +20250509,100116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8340,-120,5,-1.42,36333720,4344,23.45,8400,8440,8310,10990,5930,8460,8364.12,1.87,0,-1732,8673,8566,8473,8366,8273,8620,8420,492,2530,5000,5410,10,1,9832572,820,13.24,0.68,12,0.04,630.00,12189.00,10500,20241113,-20.57,5950,20241004,40.17,8760,-4.79,20250206,7250,15.03,20250331,10500,-20.57,20241113,5950,40.17,20241004,0.32,Y,001260,5000,491 억,,184276,N,N,922,N,00,N +20250509,090116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8400,-60,5,-0.71,2016000,240,1.30,8400,8400,8400,10990,5930,8460,8400.00,1.87,0,39,8673,8566,8473,8366,8273,8620,8420,492,2530,5000,5410,10,1,9832572,826,13.33,0.69,12,0.00,630.00,12189.00,10500,20241113,-20.00,5950,20241004,41.18,8760,-4.11,20250206,7250,15.86,20250331,10500,-20.00,20241113,5950,41.18,20241004,0.32,Y,001260,5000,491 억,,184276,N,N,922,N,00,N 20250508,160115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8460,-60,5,-0.70,156449460,18527,69.13,8450,8580,8380,11070,5970,8520,8444.40,1.87,0,931,8746,8632,8456,8342,8166,8545,8255,492,2550,5000,5450,10,1,9832572,832,13.43,0.69,12,0.19,630.00,12189.00,10500,20241113,-19.43,5950,20241004,42.18,8760,-3.42,20250206,7250,16.69,20250331,10500,-19.43,20241113,5950,42.18,20241004,0.32,Y,001260,5000,491 억,,183953,N,N,922,N,00,N 20250508,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8410,-110,5,-1.29,128770690,15236,56.85,8450,8580,8380,11070,5970,8520,8451.74,1.87,0,1685,8746,8632,8456,8342,8166,8545,8255,492,2550,5000,5450,10,1,9832572,827,13.35,0.69,12,0.15,630.00,12189.00,10500,20241113,-19.90,5950,20241004,41.34,8760,-4.00,20250206,7250,16.00,20250331,10500,-19.90,20241113,5950,41.34,20241004,0.32,Y,001260,5000,491 억,,183953,N,N,2,N,00,N 20250508,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8400,-120,5,-1.41,122885170,14537,54.24,8450,8580,8380,11070,5970,8520,8453.27,1.87,0,1918,8746,8632,8456,8342,8166,8545,8255,492,2550,5000,5450,10,1,9832572,826,13.33,0.69,12,0.15,630.00,12189.00,10500,20241113,-20.00,5950,20241004,41.18,8760,-4.11,20250206,7250,15.86,20250331,10500,-20.00,20241113,5950,41.18,20241004,0.32,Y,001260,5000,491 억,,183953,N,N,2,N,00,N diff --git a/001270/price/prices-20250501.csv b/001270/price/prices-20250501.csv index f3056e286531..de40e71f5572 100644 --- a/001270/price/prices-20250501.csv +++ b/001270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,29800,-200,5,-0.67,213395050,7095,35.06,30000,30250,29750,39000,21000,30000,30077.29,1.48,0,198,31333,30666,29333,28666,27333,31000,29000,518,9000,5000,21600,50,1,10369886,3090,12.87,0.48,12,0.07,2315.00,61982.00,30500,20241107,-2.30,23350,20240524,27.62,30250,-1.49,20250509,24550,21.38,20250407,30500,-2.30,20241107,23350,27.62,20240524,0.00,Y,001270,5000,518 억,,153360,N,N,210,N,00,N +20250509,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,30200,200,2,0.67,197643150,6570,32.47,30000,30250,29750,39000,21000,30000,30082.67,1.48,0,138,31333,30666,29333,28666,27333,31000,29000,518,9000,5000,21600,50,1,10369886,3132,13.05,0.49,12,0.06,2315.00,61982.00,30500,20241107,-0.98,23350,20240524,29.34,30250,-0.17,20250509,24550,23.01,20250407,30500,-0.98,20241107,23350,29.34,20240524,0.00,Y,001270,5000,518 억,,153360,N,N,461,N,00,N +20250509,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,30200,200,2,0.67,187209800,6225,30.76,30000,30250,29750,39000,21000,30000,30073.86,1.48,0,188,31333,30666,29333,28666,27333,31000,29000,518,9000,5000,21600,50,1,10369886,3132,13.05,0.49,12,0.06,2315.00,61982.00,30500,20241107,-0.98,23350,20240524,29.34,30250,-0.17,20250509,24550,23.01,20250407,30500,-0.98,20241107,23350,29.34,20240524,0.00,Y,001270,5000,518 억,,153360,N,N,461,N,00,N +20250509,130116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,30200,200,2,0.67,160280250,5334,26.36,30000,30250,29750,39000,21000,30000,30048.79,1.48,0,133,31333,30666,29333,28666,27333,31000,29000,518,9000,5000,21600,50,1,10369886,3132,13.05,0.49,12,0.05,2315.00,61982.00,30500,20241107,-0.98,23350,20240524,29.34,30250,-0.17,20250509,24550,23.01,20250407,30500,-0.98,20241107,23350,29.34,20240524,0.00,Y,001270,5000,518 억,,153360,N,N,461,N,00,N +20250509,120116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,30200,200,2,0.67,144827150,4821,23.82,30000,30250,29750,39000,21000,30000,30040.89,1.48,0,32,31333,30666,29333,28666,27333,31000,29000,518,9000,5000,21600,50,1,10369886,3132,13.05,0.49,12,0.05,2315.00,61982.00,30500,20241107,-0.98,23350,20240524,29.34,30250,-0.17,20250509,24550,23.01,20250407,30500,-0.98,20241107,23350,29.34,20240524,0.00,Y,001270,5000,518 억,,153360,N,N,461,N,00,N +20250509,110116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,30150,150,2,0.50,135934850,4526,22.36,30000,30250,29750,39000,21000,30000,30034.21,1.48,0,8,31333,30666,29333,28666,27333,31000,29000,518,9000,5000,21600,50,1,10369886,3127,13.02,0.49,12,0.04,2315.00,61982.00,30500,20241107,-1.15,23350,20240524,29.12,30250,-0.33,20250509,24550,22.81,20250407,30500,-1.15,20241107,23350,29.12,20240524,0.00,Y,001270,5000,518 억,,153360,N,N,461,N,00,N +20250509,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,30250,250,2,0.83,85084950,2833,14.00,30000,30250,29750,39000,21000,30000,30033.52,1.48,0,-19,31333,30666,29333,28666,27333,31000,29000,518,9000,5000,21600,50,1,10369886,3137,13.07,0.49,12,0.03,2315.00,61982.00,30500,20241107,-0.82,23350,20240524,29.55,30250,0.00,20250509,24550,23.22,20250407,30500,-0.82,20241107,23350,29.55,20240524,0.00,Y,001270,5000,518 억,,153360,N,N,461,N,00,N +20250509,090116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,30000,0,3,0.00,2010000,67,0.33,30000,30000,30000,39000,21000,30000,30000.00,1.48,0,0,31333,30666,29333,28666,27333,31000,29000,518,9000,5000,21600,50,1,10369886,3111,12.96,0.48,12,0.00,2315.00,61982.00,30500,20241107,-1.64,23350,20240524,28.48,30000,0.00,20250508,24550,22.20,20250407,30500,-1.64,20241107,23350,28.48,20240524,0.00,Y,001270,5000,518 억,,153360,N,N,461,N,00,N 20250508,160115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,30000,1950,2,6.95,591601850,20237,301.28,28250,30000,28000,36450,19650,28050,29233.67,1.45,0,3474,28350,28200,27950,27800,27550,28275,27875,518,8400,5000,20190,50,1,10369886,3111,12.96,0.48,12,0.20,2315.00,61982.00,30500,20241107,-1.64,23350,20240524,28.48,30000,0.00,20250508,24550,22.20,20250407,30500,-1.64,20241107,23350,28.48,20240524,0.00,Y,001270,5000,518 억,,149997,N,N,461,N,00,N 20250508,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,29900,1850,2,6.60,577188350,19756,294.12,28250,29950,28000,36450,19650,28050,29215.85,1.45,0,3318,28350,28200,27950,27800,27550,28275,27875,518,8400,5000,20190,50,1,10369886,3101,12.92,0.48,12,0.19,2315.00,61982.00,30500,20241107,-1.97,23350,20240524,28.05,29950,-0.17,20250508,24550,21.79,20250407,30500,-1.97,20241107,23350,28.05,20240524,0.00,Y,001270,5000,518 억,,149997,N,N,3,N,00,N 20250508,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,29900,1850,2,6.60,513644650,17628,262.44,28250,29900,28000,36450,19650,28050,29138.00,1.45,0,3256,28350,28200,27950,27800,27550,28275,27875,518,8400,5000,20190,50,1,10369886,3101,12.92,0.48,12,0.17,2315.00,61982.00,30500,20241107,-1.97,23350,20240524,28.05,29900,0.00,20250508,24550,21.79,20250407,30500,-1.97,20241107,23350,28.05,20240524,0.00,Y,001270,5000,518 억,,149997,N,N,3,N,00,N diff --git a/001290/price/prices-20250501.csv b/001290/price/prices-20250501.csv index 895dee9385e4..dcebfc498414 100644 --- a/001290/price/prices-20250501.csv +++ b/001290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,446,-5,5,-1.11,15270114,34067,48.34,451,456,445,586,316,451,448.24,0.52,0,-907,465,457,451,443,437,455,441,1096,135,1000,310,1,1,108337120,483,-1.02,0.26,12,0.03,-437.00,1703.00,751,20240426,-40.61,397,20250409,12.34,497,-10.26,20250416,397,12.34,20250409,700,-36.29,20240509,397,12.34,20250409,0.03,Y,001290,1000,1096 억,,562506,N,N,2,N,00,N +20250509,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,446,-5,5,-1.11,13397757,29871,42.39,451,456,445,586,316,451,448.52,0.52,0,1902,465,457,451,443,437,455,441,1096,135,1000,310,1,1,108337120,483,-1.02,0.26,12,0.03,-437.00,1703.00,751,20240426,-40.61,397,20250409,12.34,497,-10.26,20250416,397,12.34,20250409,700,-36.29,20240509,397,12.34,20250409,0.03,Y,001290,1000,1096 억,,562506,N,N,0,N,00,N +20250509,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,446,-5,5,-1.11,12942745,28854,40.94,451,456,445,586,316,451,448.56,0.52,0,1902,465,457,451,443,437,455,441,1096,135,1000,310,1,1,108337120,483,-1.02,0.26,12,0.03,-437.00,1703.00,751,20240426,-40.61,397,20250409,12.34,497,-10.26,20250416,397,12.34,20250409,700,-36.29,20240509,397,12.34,20250409,0.03,Y,001290,1000,1096 억,,562506,N,N,0,N,00,N +20250509,130116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,450,-1,5,-0.22,4478786,9917,14.07,451,456,448,586,316,451,451.63,0.52,0,-1372,465,457,451,443,437,455,441,1096,135,1000,310,1,1,108337120,488,-1.03,0.26,12,0.01,-437.00,1703.00,751,20240426,-40.08,397,20250409,13.35,497,-9.46,20250416,397,13.35,20250409,700,-35.71,20240509,397,13.35,20250409,0.03,Y,001290,1000,1096 억,,562506,N,N,0,N,00,N +20250509,120116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,450,-1,5,-0.22,3743259,8280,11.75,451,456,448,586,316,451,452.08,0.52,0,-1346,465,457,451,443,437,455,441,1096,135,1000,310,1,1,108337120,488,-1.03,0.26,12,0.01,-437.00,1703.00,751,20240426,-40.08,397,20250409,13.35,497,-9.46,20250416,397,13.35,20250409,700,-35.71,20240509,397,13.35,20250409,0.03,Y,001290,1000,1096 억,,562506,N,N,0,N,00,N +20250509,110116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,449,-2,5,-0.44,3653257,8080,11.47,451,456,448,586,316,451,452.14,0.52,0,-1346,465,457,451,443,437,455,441,1096,135,1000,310,1,1,108337120,486,-1.03,0.26,12,0.01,-437.00,1703.00,751,20240426,-40.21,397,20250409,13.10,497,-9.66,20250416,397,13.10,20250409,700,-35.86,20240509,397,13.10,20250409,0.03,Y,001290,1000,1096 억,,562506,N,N,0,N,00,N +20250509,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,448,-3,5,-0.67,2853225,6302,8.94,451,456,448,586,316,451,452.75,0.52,0,-1280,465,457,451,443,437,455,441,1096,135,1000,310,1,1,108337120,485,-1.03,0.26,12,0.01,-437.00,1703.00,751,20240426,-40.35,397,20250409,12.85,497,-9.86,20250416,397,12.85,20250409,700,-36.00,20240509,397,12.85,20250409,0.03,Y,001290,1000,1096 억,,562506,N,N,0,N,00,N +20250509,090116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,451,0,3,0.00,0,0,0.00,0,0,0,586,316,451,0.00,0.52,0,0,465,457,451,443,437,455,441,1096,135,1000,310,1,1,108337120,489,-1.03,0.26,12,0.00,-437.00,1703.00,751,20240426,-39.95,397,20250409,13.60,497,-9.26,20250416,397,13.60,20250409,700,-35.57,20240509,397,13.60,20250409,0.03,Y,001290,1000,1096 억,,562506,N,N,0,N,00,N 20250508,160115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,451,-6,5,-1.31,31819376,70460,110.29,459,459,445,594,320,457,451.59,0.54,0,-17578,471,463,449,441,427,468,446,1096,137,1000,310,1,1,108337120,489,-1.03,0.26,12,0.07,-437.00,1703.00,751,20240426,-39.95,397,20250409,13.60,497,-9.26,20250416,397,13.60,20250409,700,-35.57,20240509,397,13.60,20250409,0.03,Y,001290,1000,1096 억,,585700,N,N,1,N,00,N 20250508,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,453,-4,5,-0.88,30136543,66735,104.45,459,459,445,594,320,457,451.59,0.54,0,-17578,471,463,449,441,427,468,446,1096,137,1000,310,1,1,108337120,491,-1.04,0.27,12,0.06,-437.00,1703.00,751,20240426,-39.68,397,20250409,14.11,497,-8.85,20250416,397,14.11,20250409,700,-35.29,20240509,397,14.11,20250409,0.03,Y,001290,1000,1096 억,,585700,N,N,1,N,00,N 20250508,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,450,-7,5,-1.53,27414489,60728,95.05,459,459,445,594,320,457,451.43,0.54,0,-17578,471,463,449,441,427,468,446,1096,137,1000,310,1,1,108337120,488,-1.03,0.26,12,0.06,-437.00,1703.00,751,20240426,-40.08,397,20250409,13.35,497,-9.46,20250416,397,13.35,20250409,700,-35.71,20240509,397,13.35,20250409,0.03,Y,001290,1000,1096 억,,585700,N,N,1,N,00,N diff --git a/001340/price/prices-20250501.csv b/001340/price/prices-20250501.csv index 20cc5184f6d8..1bd8464e216b 100644 --- a/001340/price/prices-20250501.csv +++ b/001340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,-300,5,-4.70,1023625325,166278,167.52,6360,6410,6060,8290,4470,6380,6156.13,1.97,0,-28289,6540,6460,6330,6250,6120,6500,6290,225,1910,500,3950,10,1,44918407,2731,76.00,1.28,12,0.37,80.00,4767.00,18440,20240612,-67.03,5220,20250409,16.48,8160,-25.49,20250107,5220,16.48,20250409,18440,-67.03,20240612,5220,16.48,20250409,1.00,Y,001340,500,224 억,,884456,N,N,18557,N,00,N +20250509,150116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,-280,5,-4.39,950883620,154325,155.48,6360,6410,6060,8290,4470,6380,6161.57,1.97,0,-25112,6540,6460,6330,6250,6120,6500,6290,225,1910,500,3950,10,1,44918407,2740,76.25,1.28,12,0.34,80.00,4767.00,18440,20240612,-66.92,5220,20250409,16.86,8160,-25.25,20250107,5220,16.86,20250409,18440,-66.92,20240612,5220,16.86,20250409,1.00,Y,001340,500,224 억,,884456,N,N,21825,N,00,N +20250509,140116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6090,-290,5,-4.55,823415960,133385,134.38,6360,6410,6070,8290,4470,6380,6173.23,1.97,0,-23961,6540,6460,6330,6250,6120,6500,6290,225,1910,500,3950,10,1,44918407,2736,76.12,1.28,12,0.30,80.00,4767.00,18440,20240612,-66.97,5220,20250409,16.67,8160,-25.37,20250107,5220,16.67,20250409,18440,-66.97,20240612,5220,16.67,20250409,1.00,Y,001340,500,224 억,,884456,N,N,21825,N,00,N +20250509,130116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6140,-240,5,-3.76,633773510,102361,103.13,6360,6410,6130,8290,4470,6380,6191.55,1.97,0,-22835,6540,6460,6330,6250,6120,6500,6290,225,1910,500,3950,10,1,44918407,2758,76.75,1.29,12,0.23,80.00,4767.00,18440,20240612,-66.70,5220,20250409,17.62,8160,-24.75,20250107,5220,17.62,20250409,18440,-66.70,20240612,5220,17.62,20250409,1.00,Y,001340,500,224 억,,884456,N,N,21825,N,00,N +20250509,120117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6140,-240,5,-3.76,551985360,89043,89.71,6360,6410,6130,8290,4470,6380,6199.09,1.97,0,-18041,6540,6460,6330,6250,6120,6500,6290,225,1910,500,3950,10,1,44918407,2758,76.75,1.29,12,0.20,80.00,4767.00,18440,20240612,-66.70,5220,20250409,17.62,8160,-24.75,20250107,5220,17.62,20250409,18440,-66.70,20240612,5220,17.62,20250409,1.00,Y,001340,500,224 억,,884456,N,N,21825,N,00,N +20250509,110117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6160,-220,5,-3.45,429130740,69044,69.56,6360,6410,6130,8290,4470,6380,6215.32,1.97,0,-10771,6540,6460,6330,6250,6120,6500,6290,225,1910,500,3950,10,1,44918407,2767,77.00,1.29,12,0.15,80.00,4767.00,18440,20240612,-66.59,5220,20250409,18.01,8160,-24.51,20250107,5220,18.01,20250409,18440,-66.59,20240612,5220,18.01,20250409,1.00,Y,001340,500,224 억,,884456,N,N,21825,N,00,N +20250509,100117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6260,-120,5,-1.88,184394630,29417,29.64,6360,6410,6250,8290,4470,6380,6268.30,1.97,0,-11519,6540,6460,6330,6250,6120,6500,6290,225,1910,500,3950,10,1,44918407,2812,78.25,1.31,12,0.07,80.00,4767.00,18440,20240612,-66.05,5220,20250409,19.92,8160,-23.28,20250107,5220,19.92,20250409,18440,-66.05,20240612,5220,19.92,20250409,1.00,Y,001340,500,224 억,,884456,N,N,21825,N,00,N +20250509,090117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,10,2,0.16,13243005,2090,2.11,6360,6410,6285,8290,4470,6380,6336.37,1.97,0,-1440,6540,6460,6330,6250,6120,6500,6290,225,1910,500,3950,10,1,44918407,2870,79.88,1.34,12,0.00,80.00,4767.00,18440,20240612,-65.35,5220,20250409,22.41,8160,-21.69,20250107,5220,22.41,20250409,18440,-65.35,20240612,5220,22.41,20250409,1.00,Y,001340,500,224 억,,884456,N,N,21825,N,00,N 20250508,160116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,70,2,1.11,624182445,99256,82.62,6320,6410,6200,8200,4420,6310,6288.61,1.95,0,5921,6570,6440,6320,6190,6070,6505,6255,225,1890,500,3910,10,1,44918407,2866,79.75,1.34,12,0.22,80.00,4767.00,18440,20240612,-65.40,5220,20250409,22.22,8160,-21.81,20250107,5220,22.22,20250409,18440,-65.40,20240612,5220,22.22,20250409,1.02,Y,001340,500,224 억,,877018,N,N,21825,N,00,N 20250508,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,0,3,0.00,556223095,88576,73.73,6320,6410,6200,8200,4420,6310,6279.61,1.95,0,4863,6570,6440,6320,6190,6070,6505,6255,225,1890,500,3910,10,1,44918407,2834,78.88,1.32,12,0.20,80.00,4767.00,18440,20240612,-65.78,5220,20250409,20.88,8160,-22.67,20250107,5220,20.88,20250409,18440,-65.78,20240612,5220,20.88,20250409,1.02,Y,001340,500,224 억,,877018,N,N,10290,N,00,N 20250508,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6270,-40,5,-0.63,413134395,65800,54.77,6320,6410,6200,8200,4420,6310,6278.64,1.95,0,5103,6570,6440,6320,6190,6070,6505,6255,225,1890,500,3910,10,1,44918407,2816,78.38,1.32,12,0.15,80.00,4767.00,18440,20240612,-66.00,5220,20250409,20.11,8160,-23.16,20250107,5220,20.11,20250409,18440,-66.00,20240612,5220,20.11,20250409,1.02,Y,001340,500,224 억,,877018,N,N,10290,N,00,N diff --git a/001360/price/prices-20250501.csv b/001360/price/prices-20250501.csv index bf5e79ecd149..6f9311367db3 100644 --- a/001360/price/prices-20250501.csv +++ b/001360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1479,-23,5,-1.53,231549966,156036,173.14,1506,1506,1473,1952,1052,1502,1483.95,5.40,0,-81060,1516,1508,1501,1493,1486,1513,1498,471,450,500,1110,1,1,94162079,1393,-9.54,1.31,12,0.17,-155.00,1126.00,2220,20240925,-33.38,1388,20250409,6.56,1688,-12.38,20250324,1388,6.56,20250409,2220,-33.38,20240925,1388,6.56,20250409,0.47,Y,001360,500,470 억,,5087391,N,N,25200,N,00,N +20250509,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1478,-24,5,-1.60,217565564,146575,162.64,1506,1506,1473,1952,1052,1502,1484.33,5.40,0,-77852,1516,1508,1501,1493,1486,1513,1498,471,450,500,1110,1,1,94162079,1392,-9.54,1.31,12,0.16,-155.00,1126.00,2220,20240925,-33.42,1388,20250409,6.48,1688,-12.44,20250324,1388,6.48,20250409,2220,-33.42,20240925,1388,6.48,20250409,0.47,Y,001360,500,470 억,,5087391,N,N,8053,N,00,N +20250509,140116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1478,-24,5,-1.60,178923462,120452,133.66,1506,1506,1473,1952,1052,1502,1485.43,5.40,0,-68836,1516,1508,1501,1493,1486,1513,1498,471,450,500,1110,1,1,94162079,1392,-9.54,1.31,12,0.13,-155.00,1126.00,2220,20240925,-33.42,1388,20250409,6.48,1688,-12.44,20250324,1388,6.48,20250409,2220,-33.42,20240925,1388,6.48,20250409,0.47,Y,001360,500,470 억,,5087391,N,N,8053,N,00,N +20250509,130116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1484,-18,5,-1.20,155485434,104615,116.08,1506,1506,1473,1952,1052,1502,1486.26,5.40,0,-60241,1516,1508,1501,1493,1486,1513,1498,471,450,500,1110,1,1,94162079,1397,-9.57,1.32,12,0.11,-155.00,1126.00,2220,20240925,-33.15,1388,20250409,6.92,1688,-12.09,20250324,1388,6.92,20250409,2220,-33.15,20240925,1388,6.92,20250409,0.47,Y,001360,500,470 억,,5087391,N,N,8053,N,00,N +20250509,120117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1483,-19,5,-1.26,103737868,69630,77.26,1506,1506,1483,1952,1052,1502,1489.84,5.40,0,-36426,1516,1508,1501,1493,1486,1513,1498,471,450,500,1110,1,1,94162079,1396,-9.57,1.32,12,0.07,-155.00,1126.00,2220,20240925,-33.20,1388,20250409,6.84,1688,-12.14,20250324,1388,6.84,20250409,2220,-33.20,20240925,1388,6.84,20250409,0.47,Y,001360,500,470 억,,5087391,N,N,8053,N,00,N +20250509,110117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1489,-13,5,-0.87,61640342,41285,45.81,1506,1506,1489,1952,1052,1502,1493.04,5.40,0,-26016,1516,1508,1501,1493,1486,1513,1498,471,450,500,1110,1,1,94162079,1402,-9.61,1.32,12,0.04,-155.00,1126.00,2220,20240925,-32.93,1388,20250409,7.28,1688,-11.79,20250324,1388,7.28,20250409,2220,-32.93,20240925,1388,7.28,20250409,0.47,Y,001360,500,470 억,,5087391,N,N,8053,N,00,N +20250509,100117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1490,-12,5,-0.80,36042368,24106,26.75,1506,1506,1489,1952,1052,1502,1495.16,5.40,0,-17799,1516,1508,1501,1493,1486,1513,1498,471,450,500,1110,1,1,94162079,1403,-9.61,1.32,12,0.03,-155.00,1126.00,2220,20240925,-32.88,1388,20250409,7.35,1688,-11.73,20250324,1388,7.35,20250409,2220,-32.88,20240925,1388,7.35,20250409,0.47,Y,001360,500,470 억,,5087391,N,N,8053,N,00,N +20250509,090117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1502,0,3,0.00,22582,15,0.02,1506,1506,1502,1952,1052,1502,1505.47,5.40,0,-3,1516,1508,1501,1493,1486,1513,1498,471,450,500,1110,1,1,94162079,1414,-9.69,1.33,12,0.00,-155.00,1126.00,2220,20240925,-32.34,1388,20250409,8.21,1688,-11.02,20250324,1388,8.21,20250409,2220,-32.34,20240925,1388,8.21,20250409,0.47,Y,001360,500,470 억,,5087391,N,N,8053,N,00,N 20250508,160116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1502,8,2,0.54,135302037,90070,53.08,1500,1509,1494,1942,1046,1494,1502.19,5.39,0,22995,1523,1508,1494,1479,1465,1501,1472,471,448,500,1100,1,1,94162079,1414,-9.69,1.33,12,0.10,-155.00,1126.00,2220,20240925,-32.34,1388,20250409,8.21,1688,-11.02,20250324,1388,8.21,20250409,2220,-32.34,20240925,1388,8.21,20250409,0.46,Y,001360,500,470 억,,5074257,N,N,8053,N,00,N 20250508,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1500,6,2,0.40,121414111,80821,47.63,1500,1509,1494,1942,1046,1494,1502.26,5.39,0,17765,1523,1508,1494,1479,1465,1501,1472,471,448,500,1100,1,1,94162079,1412,-9.68,1.33,12,0.09,-155.00,1126.00,2220,20240925,-32.43,1388,20250409,8.07,1688,-11.14,20250324,1388,8.07,20250409,2220,-32.43,20240925,1388,8.07,20250409,0.46,Y,001360,500,470 억,,5074257,N,N,5654,N,00,N 20250508,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1502,8,2,0.54,105655816,70310,41.44,1500,1509,1494,1942,1046,1494,1502.71,5.39,0,18208,1523,1508,1494,1479,1465,1501,1472,471,448,500,1100,1,1,94162079,1414,-9.69,1.33,12,0.07,-155.00,1126.00,2220,20240925,-32.34,1388,20250409,8.21,1688,-11.02,20250324,1388,8.21,20250409,2220,-32.34,20240925,1388,8.21,20250409,0.46,Y,001360,500,470 억,,5074257,N,N,5654,N,00,N diff --git a/001380/price/prices-20250501.csv b/001380/price/prices-20250501.csv index e54ee5d2d7a3..2e335459f591 100644 --- a/001380/price/prices-20250501.csv +++ b/001380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1785,2,2,0.11,599098088,334683,55.65,1792,1816,1775,2315,1249,1783,1790.05,1.67,0,69236,1843,1812,1796,1765,1749,1805,1758,225,532,500,1100,1,1,44964143,803,12.75,0.54,12,0.74,140.00,3331.00,4820,20241219,-62.97,1760,20240531,1.42,4235,-57.85,20250120,1775,0.56,20250509,4820,-62.97,20241219,1760,1.42,20240531,6.69,Y,001380,500,224 억,,750123,N,N,1259,N,00,N +20250509,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1785,2,2,0.11,582585090,325429,54.11,1792,1816,1775,2315,1249,1783,1790.21,1.67,0,70133,1843,1812,1796,1765,1749,1805,1758,225,532,500,1100,1,1,44964143,803,12.75,0.54,12,0.72,140.00,3331.00,4820,20241219,-62.97,1760,20240531,1.42,4235,-57.85,20250120,1775,0.56,20250509,4820,-62.97,20241219,1760,1.42,20240531,6.69,Y,001380,500,224 억,,750123,N,N,6735,N,00,N +20250509,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1788,5,2,0.28,511764207,285718,47.51,1792,1816,1775,2315,1249,1783,1791.15,1.67,0,55879,1843,1812,1796,1765,1749,1805,1758,225,532,500,1100,1,1,44964143,804,12.77,0.54,12,0.64,140.00,3331.00,4820,20241219,-62.90,1760,20240531,1.59,4235,-57.78,20250120,1775,0.73,20250509,4820,-62.90,20241219,1760,1.59,20240531,6.69,Y,001380,500,224 억,,750123,N,N,6735,N,00,N +20250509,130117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1790,7,2,0.39,418997881,233660,38.85,1792,1816,1783,2315,1249,1783,1793.19,1.67,0,46577,1843,1812,1796,1765,1749,1805,1758,225,532,500,1100,1,1,44964143,805,12.79,0.54,12,0.52,140.00,3331.00,4820,20241219,-62.86,1760,20240531,1.70,4235,-57.73,20250120,1780,0.56,20250508,4820,-62.86,20241219,1760,1.70,20240531,6.69,Y,001380,500,224 억,,750123,N,N,6735,N,00,N +20250509,120117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1795,12,2,0.67,384435063,214384,35.65,1792,1816,1783,2315,1249,1783,1793.21,1.67,0,37707,1843,1812,1796,1765,1749,1805,1758,225,532,500,1100,1,1,44964143,807,12.82,0.54,12,0.48,140.00,3331.00,4820,20241219,-62.76,1760,20240531,1.99,4235,-57.62,20250120,1780,0.84,20250508,4820,-62.76,20241219,1760,1.99,20240531,6.69,Y,001380,500,224 억,,750123,N,N,6735,N,00,N +20250509,110117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1793,10,2,0.56,322724700,179914,29.92,1792,1816,1783,2315,1249,1783,1793.77,1.67,0,23910,1843,1812,1796,1765,1749,1805,1758,225,532,500,1100,1,1,44964143,806,12.81,0.54,12,0.40,140.00,3331.00,4820,20241219,-62.80,1760,20240531,1.88,4235,-57.66,20250120,1780,0.73,20250508,4820,-62.80,20241219,1760,1.88,20240531,6.69,Y,001380,500,224 억,,750123,N,N,6735,N,00,N +20250509,100117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1787,4,2,0.22,292436340,162997,27.10,1792,1816,1783,2315,1249,1783,1794.12,1.67,0,16484,1843,1812,1796,1765,1749,1805,1758,225,532,500,1100,1,1,44964143,804,12.76,0.54,12,0.36,140.00,3331.00,4820,20241219,-62.93,1760,20240531,1.53,4235,-57.80,20250120,1780,0.39,20250508,4820,-62.93,20241219,1760,1.53,20240531,6.69,Y,001380,500,224 억,,750123,N,N,6735,N,00,N +20250509,090117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1807,24,2,1.35,95103637,53040,8.82,1792,1816,1792,2315,1249,1783,1793.05,1.67,0,19493,1843,1812,1796,1765,1749,1805,1758,225,532,500,1100,1,1,44964143,813,12.91,0.54,12,0.12,140.00,3331.00,4820,20241219,-62.51,1760,20240531,2.67,4235,-57.33,20250120,1780,1.52,20250508,4820,-62.51,20241219,1760,2.67,20240531,6.69,Y,001380,500,224 억,,750123,N,N,6735,N,00,N 20250508,160116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1783,-27,5,-1.49,1081301946,601374,44.31,1803,1827,1780,2350,1267,1810,1798.05,1.27,0,119548,1939,1874,1830,1765,1721,1852,1743,225,540,500,1120,1,1,44964143,802,12.74,0.54,12,1.34,140.00,3331.00,4820,20241219,-63.01,1760,20240531,1.31,4235,-57.90,20250120,1780,0.17,20250508,4820,-63.01,20241219,1760,1.31,20240531,6.45,Y,001380,500,224 억,,571622,N,N,6735,N,00,N 20250508,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1791,-19,5,-1.05,991695022,551171,40.61,1803,1827,1780,2350,1267,1810,1799.25,1.27,0,119179,1939,1874,1830,1765,1721,1852,1743,225,540,500,1120,1,1,44964143,805,12.79,0.54,12,1.23,140.00,3331.00,4820,20241219,-62.84,1760,20240531,1.76,4235,-57.71,20250120,1780,0.62,20250508,4820,-62.84,20241219,1760,1.76,20240531,6.45,Y,001380,500,224 억,,571622,N,N,31176,N,00,N 20250508,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1793,-17,5,-0.94,869908903,483107,35.60,1803,1827,1780,2350,1267,1810,1800.65,1.27,0,104769,1939,1874,1830,1765,1721,1852,1743,225,540,500,1120,1,1,44964143,806,12.81,0.54,12,1.07,140.00,3331.00,4820,20241219,-62.80,1760,20240531,1.88,4235,-57.66,20250120,1780,0.73,20250508,4820,-62.80,20241219,1760,1.88,20240531,6.45,Y,001380,500,224 억,,571622,N,N,31176,N,00,N diff --git a/001390/price/prices-20250501.csv b/001390/price/prices-20250501.csv index 60ac22170916..1259c87028e0 100644 --- a/001390/price/prices-20250501.csv +++ b/001390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3885,-45,5,-1.15,380795814,98056,135.27,3905,3945,3860,5100,2755,3930,3883.45,5.97,0,-3101,3980,3955,3905,3880,3830,3967,3892,711,1170,1000,2820,5,1,68469040,2660,4.30,0.28,12,0.14,903.00,13897.00,5840,20240529,-33.48,3310,20241209,17.37,4180,-7.06,20250226,3380,14.94,20250407,5840,-33.48,20240529,3310,17.37,20241209,2.38,Y,001390,1000,711 억,,4084592,N,N,7197,N,00,N +20250509,150117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3885,-45,5,-1.15,359996964,92703,127.89,3905,3945,3860,5100,2755,3930,3883.34,5.97,0,-4312,3980,3955,3905,3880,3830,3967,3892,711,1170,1000,2820,5,1,68469040,2660,4.30,0.28,12,0.14,903.00,13897.00,5840,20240529,-33.48,3310,20241209,17.37,4180,-7.06,20250226,3380,14.94,20250407,5840,-33.48,20240529,3310,17.37,20241209,2.38,Y,001390,1000,711 억,,4084592,N,N,13954,N,00,N +20250509,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3890,-40,5,-1.02,342457612,88189,121.66,3905,3945,3860,5100,2755,3930,3883.22,5.97,0,-4621,3980,3955,3905,3880,3830,3967,3892,711,1170,1000,2820,5,1,68469040,2663,4.31,0.28,12,0.13,903.00,13897.00,5840,20240529,-33.39,3310,20241209,17.52,4180,-6.94,20250226,3380,15.09,20250407,5840,-33.39,20240529,3310,17.52,20241209,2.38,Y,001390,1000,711 억,,4084592,N,N,13954,N,00,N +20250509,130117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3877,-53,5,-1.35,317407518,81740,112.76,3905,3945,3860,5100,2755,3930,3883.14,5.97,0,-3163,3980,3955,3905,3880,3830,3967,3892,711,1170,1000,2820,5,1,68469040,2655,4.29,0.28,12,0.12,903.00,13897.00,5840,20240529,-33.61,3310,20241209,17.13,4180,-7.25,20250226,3380,14.70,20250407,5840,-33.61,20240529,3310,17.13,20241209,2.38,Y,001390,1000,711 억,,4084592,N,N,13954,N,00,N +20250509,120117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3880,-50,5,-1.27,248872629,64026,88.33,3905,3945,3860,5100,2755,3930,3887.06,5.97,0,-1103,3980,3955,3905,3880,3830,3967,3892,711,1170,1000,2820,5,1,68469040,2657,4.30,0.28,12,0.09,903.00,13897.00,5840,20240529,-33.56,3310,20241209,17.22,4180,-7.18,20250226,3380,14.79,20250407,5840,-33.56,20240529,3310,17.22,20241209,2.38,Y,001390,1000,711 억,,4084592,N,N,13954,N,00,N +20250509,110117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3875,-55,5,-1.40,166007425,42613,58.79,3905,3945,3865,5100,2755,3930,3895.70,5.97,0,-4371,3980,3955,3905,3880,3830,3967,3892,711,1170,1000,2820,5,1,68469040,2653,4.29,0.28,12,0.06,903.00,13897.00,5840,20240529,-33.65,3310,20241209,17.07,4180,-7.30,20250226,3380,14.64,20250407,5840,-33.65,20240529,3310,17.07,20241209,2.38,Y,001390,1000,711 억,,4084592,N,N,13954,N,00,N +20250509,100118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3905,-25,5,-0.64,73332765,18757,25.88,3905,3945,3895,5100,2755,3930,3909.62,5.97,0,-6180,3980,3955,3905,3880,3830,3967,3892,711,1170,1000,2820,5,1,68469040,2674,4.32,0.28,12,0.03,903.00,13897.00,5840,20240529,-33.13,3310,20241209,17.98,4180,-6.58,20250226,3380,15.53,20250407,5840,-33.13,20240529,3310,17.98,20241209,2.38,Y,001390,1000,711 억,,4084592,N,N,13954,N,00,N +20250509,090117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3935,5,2,0.13,9698520,2483,3.43,3905,3935,3905,5100,2755,3930,3905.97,5.97,0,532,3980,3955,3905,3880,3830,3967,3892,711,1170,1000,2820,5,1,68469040,2694,4.36,0.28,12,0.00,903.00,13897.00,5840,20240529,-32.62,3310,20241209,18.88,4180,-5.86,20250226,3380,16.42,20250407,5840,-32.62,20240529,3310,18.88,20241209,2.38,Y,001390,1000,711 억,,4084592,N,N,13954,N,00,N 20250508,160116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3930,80,2,2.08,281883202,72443,47.61,3855,3930,3855,5000,2695,3850,3891.02,5.95,0,8303,3983,3916,3883,3816,3783,3900,3800,711,1150,1000,2770,5,1,68469040,2691,4.35,0.28,12,0.11,903.00,13897.00,5840,20240529,-32.71,3310,20241209,18.73,4180,-5.98,20250226,3380,16.27,20250407,5840,-32.71,20240529,3310,18.73,20241209,2.36,Y,001390,1000,711 억,,4074208,N,N,13954,N,00,N 20250508,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3905,55,2,1.43,246205097,63348,41.63,3855,3920,3855,5000,2695,3850,3886.55,5.95,0,1970,3983,3916,3883,3816,3783,3900,3800,711,1150,1000,2770,5,1,68469040,2674,4.32,0.28,12,0.09,903.00,13897.00,5840,20240529,-33.13,3310,20241209,17.98,4180,-6.58,20250226,3380,15.53,20250407,5840,-33.13,20240529,3310,17.98,20241209,2.36,Y,001390,1000,711 억,,4074208,N,N,5772,N,00,N 20250508,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3880,30,2,0.78,179279694,46153,30.33,3855,3920,3855,5000,2695,3850,3884.46,5.95,0,325,3983,3916,3883,3816,3783,3900,3800,711,1150,1000,2770,5,1,68469040,2657,4.30,0.28,12,0.07,903.00,13897.00,5840,20240529,-33.56,3310,20241209,17.22,4180,-7.18,20250226,3380,14.79,20250407,5840,-33.56,20240529,3310,17.22,20241209,2.36,Y,001390,1000,711 억,,4074208,N,N,5772,N,00,N diff --git a/001420/price/prices-20250501.csv b/001420/price/prices-20250501.csv index 282d048c54d9..8bc22c460988 100644 --- a/001420/price/prices-20250501.csv +++ b/001420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4045,225,2,5.89,106075810,27289,716.25,3790,4045,3785,4965,2675,3820,3887.13,2.47,0,1819,3863,3841,3808,3786,3753,3847,3792,38,1145,500,2670,5,1,7600000,307,1.76,0.67,12,0.36,2299.00,6062.00,4585,20240607,-11.78,2790,20241209,44.98,4075,-0.74,20250226,3220,25.62,20250328,4585,-11.78,20240607,2790,44.98,20241209,0.00,Y,001420,500,38 억,,187708,N,N,10,N,00,N +20250509,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4025,205,2,5.37,103481545,26646,699.37,3790,4025,3785,4965,2675,3820,3883.57,2.47,0,1733,3863,3841,3808,3786,3753,3847,3792,38,1145,500,2670,5,1,7600000,306,1.75,0.66,12,0.35,2299.00,6062.00,4585,20240607,-12.21,2790,20241209,44.27,4075,-1.23,20250226,3220,25.00,20250328,4585,-12.21,20240607,2790,44.27,20241209,0.00,Y,001420,500,38 억,,187708,N,N,0,N,00,N +20250509,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3935,115,2,3.01,63726470,16697,438.24,3790,3955,3785,4965,2675,3820,3816.64,2.47,0,1546,3863,3841,3808,3786,3753,3847,3792,38,1145,500,2670,5,1,7600000,299,1.71,0.65,12,0.22,2299.00,6062.00,4585,20240607,-14.18,2790,20241209,41.04,4075,-3.44,20250226,3220,22.20,20250328,4585,-14.18,20240607,2790,41.04,20241209,0.00,Y,001420,500,38 억,,187708,N,N,0,N,00,N +20250509,130117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3930,110,2,2.88,62137760,16292,427.61,3790,3955,3785,4965,2675,3820,3814.00,2.47,0,1240,3863,3841,3808,3786,3753,3847,3792,38,1145,500,2670,5,1,7600000,299,1.71,0.65,12,0.21,2299.00,6062.00,4585,20240607,-14.29,2790,20241209,40.86,4075,-3.56,20250226,3220,22.05,20250328,4585,-14.29,20240607,2790,40.86,20241209,0.00,Y,001420,500,38 억,,187708,N,N,0,N,00,N +20250509,120118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3815,-5,5,-0.13,53366880,14034,368.35,3790,3840,3785,4965,2675,3820,3802.68,2.47,0,620,3863,3841,3808,3786,3753,3847,3792,38,1145,500,2670,5,1,7600000,290,1.66,0.63,12,0.18,2299.00,6062.00,4585,20240607,-16.79,2790,20241209,36.74,4075,-6.38,20250226,3220,18.48,20250328,4585,-16.79,20240607,2790,36.74,20241209,0.00,Y,001420,500,38 억,,187708,N,N,0,N,00,N +20250509,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3805,-15,5,-0.39,22139025,5849,153.52,3790,3805,3785,4965,2675,3820,3785.10,2.47,0,236,3863,3841,3808,3786,3753,3847,3792,38,1145,500,2670,5,1,7600000,289,1.66,0.63,12,0.08,2299.00,6062.00,4585,20240607,-17.01,2790,20241209,36.38,4075,-6.63,20250226,3220,18.17,20250328,4585,-17.01,20240607,2790,36.38,20241209,0.00,Y,001420,500,38 억,,187708,N,N,0,N,00,N +20250509,100118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3785,-35,5,-0.92,60635,16,0.42,3790,3790,3785,4965,2675,3820,3789.69,2.47,0,15,3863,3841,3808,3786,3753,3847,3792,38,1145,500,2670,5,1,7600000,288,1.65,0.62,12,0.00,2299.00,6062.00,4585,20240607,-17.45,2790,20241209,35.66,4075,-7.12,20250226,3220,17.55,20250328,4585,-17.45,20240607,2790,35.66,20241209,0.00,Y,001420,500,38 억,,187708,N,N,0,N,00,N +20250509,090118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3820,0,3,0.00,0,0,0.00,0,0,0,4965,2675,3820,0.00,2.47,0,0,3863,3841,3808,3786,3753,3847,3792,38,1145,500,2670,5,1,7600000,290,1.66,0.63,12,0.00,2299.00,6062.00,4585,20240607,-16.68,2790,20241209,36.92,4075,-6.26,20250226,3220,18.63,20250328,4585,-16.68,20240607,2790,36.92,20241209,0.00,Y,001420,500,38 억,,187708,N,N,0,N,00,N 20250508,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3820,0,3,0.00,14495075,3810,39.54,3820,3830,3775,4965,2675,3820,3804.48,2.47,0,141,3916,3867,3771,3722,3626,3892,3747,38,1145,500,2670,5,1,7600000,290,1.66,0.63,12,0.05,2299.00,6062.00,4585,20240607,-16.68,2790,20241209,36.92,4075,-6.26,20250226,3220,18.63,20250328,4585,-16.68,20240607,2790,36.92,20241209,0.00,Y,001420,500,38 억,,187591,N,N,8,N,00,N 20250508,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3805,-15,5,-0.39,14178835,3727,38.68,3820,3830,3775,4965,2675,3820,3804.36,2.47,0,146,3916,3867,3771,3722,3626,3892,3747,38,1145,500,2670,5,1,7600000,289,1.66,0.63,12,0.05,2299.00,6062.00,4585,20240607,-17.01,2790,20241209,36.38,4075,-6.63,20250226,3220,18.17,20250328,4585,-17.01,20240607,2790,36.38,20241209,0.00,Y,001420,500,38 억,,187591,N,N,8,N,00,N 20250508,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3825,5,2,0.13,13919870,3659,37.97,3820,3830,3775,4965,2675,3820,3804.28,2.47,0,138,3916,3867,3771,3722,3626,3892,3747,38,1145,500,2670,5,1,7600000,291,1.66,0.63,12,0.05,2299.00,6062.00,4585,20240607,-16.58,2790,20241209,37.10,4075,-6.13,20250226,3220,18.79,20250328,4585,-16.58,20240607,2790,37.10,20241209,0.00,Y,001420,500,38 억,,187591,N,N,8,N,00,N diff --git a/001430/price/prices-20250501.csv b/001430/price/prices-20250501.csv index 5cb923f21c9f..92eda90dec6c 100644 --- a/001430/price/prices-20250501.csv +++ b/001430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18000,-200,5,-1.10,867275090,48046,47.25,18200,18300,17930,23650,12740,18200,18050.94,7.26,0,-22104,18593,18396,18043,17846,17493,18495,17945,2193,5450,5000,13100,10,1,35862119,6455,31.91,0.33,12,0.13,564.00,54089.00,25700,20240516,-29.96,14750,20250409,22.03,21800,-17.43,20250307,14750,22.03,20250409,25700,-29.96,20240516,14750,22.03,20250409,0.63,Y,001430,5000,2193 억,,2604233,N,N,11176,N,00,N +20250509,150118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18000,-200,5,-1.10,787581220,43621,42.90,18200,18300,17930,23650,12740,18200,18055.09,7.26,0,-20799,18593,18396,18043,17846,17493,18495,17945,2193,5450,5000,13100,10,1,35862119,6455,31.91,0.33,12,0.12,564.00,54089.00,25700,20240516,-29.96,14750,20250409,22.03,21800,-17.43,20250307,14750,22.03,20250409,25700,-29.96,20240516,14750,22.03,20250409,0.63,Y,001430,5000,2193 억,,2604233,N,N,15116,N,00,N +20250509,140117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18000,-200,5,-1.10,631161130,34922,34.34,18200,18300,17930,23650,12740,18200,18073.45,7.26,0,-13512,18593,18396,18043,17846,17493,18495,17945,2193,5450,5000,13100,10,1,35862119,6455,31.91,0.33,12,0.10,564.00,54089.00,25700,20240516,-29.96,14750,20250409,22.03,21800,-17.43,20250307,14750,22.03,20250409,25700,-29.96,20240516,14750,22.03,20250409,0.63,Y,001430,5000,2193 억,,2604233,N,N,15116,N,00,N +20250509,130117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18040,-160,5,-0.88,542188400,29981,29.48,18200,18300,17930,23650,12740,18200,18084.40,7.26,0,-10326,18593,18396,18043,17846,17493,18495,17945,2193,5450,5000,13100,10,1,35862119,6470,31.99,0.33,12,0.08,564.00,54089.00,25700,20240516,-29.81,14750,20250409,22.31,21800,-17.25,20250307,14750,22.31,20250409,25700,-29.81,20240516,14750,22.31,20250409,0.63,Y,001430,5000,2193 억,,2604233,N,N,15116,N,00,N +20250509,120118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18020,-180,5,-0.99,462869100,25579,25.15,18200,18300,17930,23650,12740,18200,18095.67,7.26,0,-8629,18593,18396,18043,17846,17493,18495,17945,2193,5450,5000,13100,10,1,35862119,6462,31.95,0.33,12,0.07,564.00,54089.00,25700,20240516,-29.88,14750,20250409,22.17,21800,-17.34,20250307,14750,22.17,20250409,25700,-29.88,20240516,14750,22.17,20250409,0.63,Y,001430,5000,2193 억,,2604233,N,N,15116,N,00,N +20250509,110118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18020,-180,5,-0.99,359769820,19850,19.52,18200,18300,18000,23650,12740,18200,18124.42,7.26,0,-6458,18593,18396,18043,17846,17493,18495,17945,2193,5450,5000,13100,10,1,35862119,6462,31.95,0.33,12,0.06,564.00,54089.00,25700,20240516,-29.88,14750,20250409,22.17,21800,-17.34,20250307,14750,22.17,20250409,25700,-29.88,20240516,14750,22.17,20250409,0.63,Y,001430,5000,2193 억,,2604233,N,N,15116,N,00,N +20250509,100118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18120,-80,5,-0.44,199396140,10964,10.78,18200,18300,18100,23650,12740,18200,18186.44,7.26,0,-2887,18593,18396,18043,17846,17493,18495,17945,2193,5450,5000,13100,10,1,35862119,6498,32.13,0.34,12,0.03,564.00,54089.00,25700,20240516,-29.49,14750,20250409,22.85,21800,-16.88,20250307,14750,22.85,20250409,25700,-29.49,20240516,14750,22.85,20250409,0.63,Y,001430,5000,2193 억,,2604233,N,N,15116,N,00,N +20250509,090118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18150,-50,5,-0.27,46775210,2578,2.54,18200,18200,18100,23650,12740,18200,18143.99,7.26,0,-2104,18593,18396,18043,17846,17493,18495,17945,2193,5450,5000,13100,10,1,35862119,6509,32.18,0.34,12,0.01,564.00,54089.00,25700,20240516,-29.38,14750,20250409,23.05,21800,-16.74,20250307,14750,23.05,20250409,25700,-29.38,20240516,14750,23.05,20250409,0.63,Y,001430,5000,2193 억,,2604233,N,N,15116,N,00,N 20250508,160117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18200,510,2,2.88,1837166990,101686,269.04,17690,18240,17690,22950,12390,17690,18067.06,7.17,0,13110,18416,18052,17836,17472,17256,17945,17365,2193,5260,5000,12730,10,1,35862119,6527,32.27,0.34,12,0.28,564.00,54089.00,25700,20240516,-29.18,14750,20250409,23.39,21800,-16.51,20250307,14750,23.39,20250409,25700,-29.18,20240516,14750,23.39,20250409,0.63,Y,001430,5000,2193 억,,2571332,N,N,15116,N,00,N 20250508,150118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18220,530,2,3.00,1561349935,86537,228.96,17690,18240,17690,22950,12390,17690,18042.57,7.17,0,11705,18416,18052,17836,17472,17256,17945,17365,2193,5260,5000,12730,10,1,35862119,6534,32.30,0.34,12,0.24,564.00,54089.00,25700,20240516,-29.11,14750,20250409,23.53,21800,-16.42,20250307,14750,23.53,20250409,25700,-29.11,20240516,14750,23.53,20250409,0.63,Y,001430,5000,2193 억,,2571332,N,N,4588,N,00,N 20250508,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18010,320,2,1.81,1080425315,59994,158.73,17690,18180,17690,22950,12390,17690,18008.89,7.17,0,5548,18416,18052,17836,17472,17256,17945,17365,2193,5260,5000,12730,10,1,35862119,6459,31.93,0.33,12,0.17,564.00,54089.00,25700,20240516,-29.92,14750,20250409,22.10,21800,-17.39,20250307,14750,22.10,20250409,25700,-29.92,20240516,14750,22.10,20250409,0.63,Y,001430,5000,2193 억,,2571332,N,N,4588,N,00,N diff --git a/001440/price/prices-20250501.csv b/001440/price/prices-20250501.csv index a7535dc2f93b..98376f1f688f 100644 --- a/001440/price/prices-20250501.csv +++ b/001440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11740,-80,5,-0.68,4299055600,364730,80.19,11940,11950,11710,15360,8280,11820,11786.97,6.03,0,-11525,12046,11932,11826,11712,11606,11990,11770,1864,3540,1000,8740,10,1,186447300,21889,29.35,1.48,12,0.20,400.00,7910.00,20950,20240521,-43.96,10000,20241209,17.40,14440,-18.70,20250116,10020,17.17,20250409,20950,-43.96,20240521,10000,17.40,20241209,1.89,Y,001440,1000,1864 억,,11242824,N,N,59653,N,00,N +20250509,150118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11750,-70,5,-0.59,3923122300,332707,73.15,11940,11950,11710,15360,8280,11820,11791.52,6.03,0,-17012,12046,11932,11826,11712,11606,11990,11770,1864,3540,1000,8740,10,1,186447300,21908,29.38,1.49,12,0.18,400.00,7910.00,20950,20240521,-43.91,10000,20241209,17.50,14440,-18.63,20250116,10020,17.27,20250409,20950,-43.91,20240521,10000,17.50,20241209,1.89,Y,001440,1000,1864 억,,11242824,N,N,59918,N,00,N +20250509,140118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11760,-60,5,-0.51,3492285345,296018,65.09,11940,11950,11710,15360,8280,11820,11797.54,6.03,0,-11632,12046,11932,11826,11712,11606,11990,11770,1864,3540,1000,8740,10,1,186447300,21926,29.40,1.49,12,0.16,400.00,7910.00,20950,20240521,-43.87,10000,20241209,17.60,14440,-18.56,20250116,10020,17.37,20250409,20950,-43.87,20240521,10000,17.60,20241209,1.89,Y,001440,1000,1864 억,,11242824,N,N,59918,N,00,N +20250509,130118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11780,-40,5,-0.34,3216658510,272580,59.93,11940,11950,11710,15360,8280,11820,11800.79,6.03,0,-9514,12046,11932,11826,11712,11606,11990,11770,1864,3540,1000,8740,10,1,186447300,21963,29.45,1.49,12,0.15,400.00,7910.00,20950,20240521,-43.77,10000,20241209,17.80,14440,-18.42,20250116,10020,17.56,20250409,20950,-43.77,20240521,10000,17.80,20241209,1.89,Y,001440,1000,1864 억,,11242824,N,N,59918,N,00,N +20250509,120118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11790,-30,5,-0.25,2814564440,238422,52.42,11940,11950,11710,15360,8280,11820,11804.97,6.03,0,-7351,12046,11932,11826,11712,11606,11990,11770,1864,3540,1000,8740,10,1,186447300,21982,29.48,1.49,12,0.13,400.00,7910.00,20950,20240521,-43.72,10000,20241209,17.90,14440,-18.35,20250116,10020,17.66,20250409,20950,-43.72,20240521,10000,17.90,20241209,1.89,Y,001440,1000,1864 억,,11242824,N,N,59918,N,00,N +20250509,110118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11830,10,2,0.08,2360472355,199933,43.96,11940,11950,11710,15360,8280,11820,11806.32,6.03,0,4974,12046,11932,11826,11712,11606,11990,11770,1864,3540,1000,8740,10,1,186447300,22057,29.57,1.50,12,0.11,400.00,7910.00,20950,20240521,-43.53,10000,20241209,18.30,14440,-18.07,20250116,10020,18.06,20250409,20950,-43.53,20240521,10000,18.30,20241209,1.89,Y,001440,1000,1864 억,,11242824,N,N,59918,N,00,N +20250509,100118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11730,-90,5,-0.76,1766900665,149518,32.88,11940,11950,11710,15360,8280,11820,11817.31,6.03,0,3523,12046,11932,11826,11712,11606,11990,11770,1864,3540,1000,8740,10,1,186447300,21870,29.32,1.48,12,0.08,400.00,7910.00,20950,20240521,-44.01,10000,20241209,17.30,14440,-18.77,20250116,10020,17.07,20250409,20950,-44.01,20240521,10000,17.30,20241209,1.89,Y,001440,1000,1864 억,,11242824,N,N,59918,N,00,N +20250509,090118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11830,10,2,0.08,116851830,9835,2.16,11940,11940,11810,15360,8280,11820,11881.22,6.03,0,-4065,12046,11932,11826,11712,11606,11990,11770,1864,3540,1000,8740,10,1,186447300,22057,29.57,1.50,12,0.01,400.00,7910.00,20950,20240521,-43.53,10000,20241209,18.30,14440,-18.07,20250116,10020,18.06,20250409,20950,-43.53,20240521,10000,18.30,20241209,1.89,Y,001440,1000,1864 억,,11242824,N,N,59918,N,00,N 20250508,160117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11820,60,2,0.51,5387182965,454806,79.36,11790,11940,11720,15280,8240,11760,11845.01,6.08,0,29754,12053,11906,11783,11636,11513,11845,11575,1864,3520,1000,8700,10,1,186447300,22038,29.55,1.49,12,0.24,400.00,7910.00,20950,20240521,-43.58,10000,20241209,18.20,14440,-18.14,20250116,10020,17.96,20250409,20950,-43.58,20240521,10000,18.20,20241209,1.90,Y,001440,1000,1864 억,,11333180,N,N,59918,N,00,N 20250508,150118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11830,70,2,0.60,4173146895,352198,61.45,11790,11940,11720,15280,8240,11760,11848.87,6.08,0,55147,12053,11906,11783,11636,11513,11845,11575,1864,3520,1000,8700,10,1,186447300,22057,29.57,1.50,12,0.19,400.00,7910.00,20950,20240521,-43.53,10000,20241209,18.30,14440,-18.07,20250116,10020,18.06,20250409,20950,-43.53,20240521,10000,18.30,20241209,1.90,Y,001440,1000,1864 억,,11333180,N,N,124537,N,00,N 20250508,140118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11860,100,2,0.85,3571952320,301481,52.60,11790,11940,11720,15280,8240,11760,11848.02,6.08,0,51911,12053,11906,11783,11636,11513,11845,11575,1864,3520,1000,8700,10,1,186447300,22113,29.65,1.50,12,0.16,400.00,7910.00,20950,20240521,-43.39,10000,20241209,18.60,14440,-17.87,20250116,10020,18.36,20250409,20950,-43.39,20240521,10000,18.60,20241209,1.90,Y,001440,1000,1864 억,,11333180,N,N,124537,N,00,N diff --git a/001450/price/prices-20250501.csv b/001450/price/prices-20250501.csv index 98c002c52770..a59ca85097bd 100644 --- a/001450/price/prices-20250501.csv +++ b/001450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21550,-200,5,-0.92,10814984500,500220,172.20,21850,22050,21400,28250,15250,21750,21620.46,36.68,0,-160291,22283,22016,21883,21616,21483,21950,21550,447,6500,500,16530,50,1,89400000,19266,2.27,0.40,12,0.56,9514.00,53815.00,36750,20240731,-41.36,19840,20250409,8.62,26650,-19.14,20250113,19840,8.62,20250409,36750,-41.36,20240731,19840,8.62,20250409,0.31,Y,001450,500,447 억,,32794225,N,N,18560,N,00,N +20250509,150118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21550,-200,5,-0.92,8198016550,378733,130.38,21850,22050,21400,28250,15250,21750,21645.90,36.68,0,-138626,22283,22016,21883,21616,21483,21950,21550,447,6500,500,16530,50,1,89400000,19266,2.27,0.40,12,0.42,9514.00,53815.00,36750,20240731,-41.36,19840,20250409,8.62,26650,-19.14,20250113,19840,8.62,20250409,36750,-41.36,20240731,19840,8.62,20250409,0.31,Y,001450,500,447 억,,32794225,N,N,13182,N,00,N +20250509,140118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21600,-150,5,-0.69,5705444775,262808,90.47,21850,22050,21500,28250,15250,21750,21709.56,36.68,0,-86216,22283,22016,21883,21616,21483,21950,21550,447,6500,500,16530,50,1,89400000,19310,2.27,0.40,12,0.29,9514.00,53815.00,36750,20240731,-41.22,19840,20250409,8.87,26650,-18.95,20250113,19840,8.87,20250409,36750,-41.22,20240731,19840,8.87,20250409,0.31,Y,001450,500,447 억,,32794225,N,N,13182,N,00,N +20250509,130118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21600,-150,5,-0.69,4174996200,191998,66.10,21850,22050,21550,28250,15250,21750,21745.00,36.68,0,-51320,22283,22016,21883,21616,21483,21950,21550,447,6500,500,16530,50,1,89400000,19310,2.27,0.40,12,0.21,9514.00,53815.00,36750,20240731,-41.22,19840,20250409,8.87,26650,-18.95,20250113,19840,8.87,20250409,36750,-41.22,20240731,19840,8.87,20250409,0.31,Y,001450,500,447 억,,32794225,N,N,13182,N,00,N +20250509,120119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21750,0,3,0.00,2900809475,133175,45.85,21850,22050,21550,28250,15250,21750,21781.94,36.68,0,-33817,22283,22016,21883,21616,21483,21950,21550,447,6500,500,16530,50,1,89400000,19445,2.29,0.40,12,0.15,9514.00,53815.00,36750,20240731,-40.82,19840,20250409,9.63,26650,-18.39,20250113,19840,9.63,20250409,36750,-40.82,20240731,19840,9.63,20250409,0.31,Y,001450,500,447 억,,32794225,N,N,13182,N,00,N +20250509,110118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21800,50,2,0.23,1181706275,53971,18.58,21850,22050,21750,28250,15250,21750,21895.21,36.68,0,-19629,22283,22016,21883,21616,21483,21950,21550,447,6500,500,16530,50,1,89400000,19489,2.29,0.41,12,0.06,9514.00,53815.00,36750,20240731,-40.68,19840,20250409,9.88,26650,-18.20,20250113,19840,9.88,20250409,36750,-40.68,20240731,19840,9.88,20250409,0.31,Y,001450,500,447 억,,32794225,N,N,13182,N,00,N +20250509,100119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21900,150,2,0.69,624533975,28472,9.80,21850,22050,21850,28250,15250,21750,21935.02,36.68,0,-7313,22283,22016,21883,21616,21483,21950,21550,447,6500,500,16530,50,1,89400000,19579,2.30,0.41,12,0.03,9514.00,53815.00,36750,20240731,-40.41,19840,20250409,10.38,26650,-17.82,20250113,19840,10.38,20250409,36750,-40.41,20240731,19840,10.38,20250409,0.31,Y,001450,500,447 억,,32794225,N,N,13182,N,00,N +20250509,090118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21900,150,2,0.69,68608400,3137,1.08,21850,21900,21850,28250,15250,21750,21870.70,36.68,0,-400,22283,22016,21883,21616,21483,21950,21550,447,6500,500,16530,50,1,89400000,19579,2.30,0.41,12,0.00,9514.00,53815.00,36750,20240731,-40.41,19840,20250409,10.38,26650,-17.82,20250113,19840,10.38,20250409,36750,-40.41,20240731,19840,10.38,20250409,0.31,Y,001450,500,447 억,,32794225,N,N,13182,N,00,N 20250508,160117,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21750,-200,5,-0.91,6344474725,290481,93.42,21800,22150,21750,28500,15400,21950,21841.28,36.77,0,-54082,22750,22350,21950,21550,21150,22150,21350,447,6550,500,16680,50,1,89400000,19445,2.29,0.40,12,0.32,9514.00,53815.00,36750,20240731,-40.82,19840,20250409,9.63,26650,-18.39,20250113,19840,9.63,20250409,36750,-40.82,20240731,19840,9.63,20250409,0.32,Y,001450,500,447 억,,32876280,N,N,13182,N,00,N 20250508,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21900,-50,5,-0.23,3856813125,176189,56.66,21800,22150,21800,28500,15400,21950,21890.20,36.77,0,-58086,22750,22350,21950,21550,21150,22150,21350,447,6550,500,16680,50,1,89400000,19579,2.30,0.41,12,0.20,9514.00,53815.00,36750,20240731,-40.41,19840,20250409,10.38,26650,-17.82,20250113,19840,10.38,20250409,36750,-40.41,20240731,19840,10.38,20250409,0.32,Y,001450,500,447 억,,32876280,N,N,26405,N,00,N 20250508,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21800,-150,5,-0.68,2963553650,135368,43.53,21800,22150,21800,28500,15400,21950,21892.57,36.77,0,-39001,22750,22350,21950,21550,21150,22150,21350,447,6550,500,16680,50,1,89400000,19489,2.29,0.41,12,0.15,9514.00,53815.00,36750,20240731,-40.68,19840,20250409,9.88,26650,-18.20,20250113,19840,9.88,20250409,36750,-40.68,20240731,19840,9.88,20250409,0.32,Y,001450,500,447 억,,32876280,N,N,26405,N,00,N diff --git a/001460/price/prices-20250501.csv b/001460/price/prices-20250501.csv index 5de6e84e20b4..1511f7f97481 100644 --- a/001460/price/prices-20250501.csv +++ b/001460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28500,400,2,1.42,79800400,2847,363.60,28150,28500,27900,36500,19700,28100,28027.65,3.70,0,-31,28766,28432,28266,27932,27766,28350,27850,31,8400,500,19100,50,1,6246150,1780,13.00,0.43,12,0.05,2192.00,65529.00,44300,20240523,-35.67,25550,20250409,11.55,30200,-5.63,20250115,25550,11.55,20250409,44300,-35.67,20240523,25550,11.55,20250409,0.01,Y,001460,500,31 억,,231180,N,N,0,N,00,N +20250509,150118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27950,-150,5,-0.53,68706500,2451,313.03,28150,28400,27900,36500,19700,28100,28032.03,3.70,0,-7,28766,28432,28266,27932,27766,28350,27850,31,8400,500,19100,50,1,6246150,1746,12.75,0.43,12,0.04,2192.00,65529.00,44300,20240523,-36.91,25550,20250409,9.39,30200,-7.45,20250115,25550,9.39,20250409,44300,-36.91,20240523,25550,9.39,20250409,0.01,Y,001460,500,31 억,,231180,N,N,0,N,00,N +20250509,140118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28400,300,2,1.07,50429300,1799,229.76,28150,28400,27900,36500,19700,28100,28031.85,3.70,0,-26,28766,28432,28266,27932,27766,28350,27850,31,8400,500,19100,50,1,6246150,1774,12.96,0.43,12,0.03,2192.00,65529.00,44300,20240523,-35.89,25550,20250409,11.15,30200,-5.96,20250115,25550,11.15,20250409,44300,-35.89,20240523,25550,11.15,20250409,0.01,Y,001460,500,31 억,,231180,N,N,0,N,00,N +20250509,130118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28150,50,2,0.18,49162400,1754,224.01,28150,28400,27900,36500,19700,28100,28028.73,3.70,0,19,28766,28432,28266,27932,27766,28350,27850,31,8400,500,19100,50,1,6246150,1758,12.84,0.43,12,0.03,2192.00,65529.00,44300,20240523,-36.46,25550,20250409,10.18,30200,-6.79,20250115,25550,10.18,20250409,44300,-36.46,20240523,25550,10.18,20250409,0.01,Y,001460,500,31 억,,231180,N,N,0,N,00,N +20250509,120119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28150,50,2,0.18,40722400,1454,185.70,28150,28400,27900,36500,19700,28100,28007.15,3.70,0,20,28766,28432,28266,27932,27766,28350,27850,31,8400,500,19100,50,1,6246150,1758,12.84,0.43,12,0.02,2192.00,65529.00,44300,20240523,-36.46,25550,20250409,10.18,30200,-6.79,20250115,25550,10.18,20250409,44300,-36.46,20240523,25550,10.18,20250409,0.01,Y,001460,500,31 억,,231180,N,N,0,N,00,N +20250509,110119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27950,-150,5,-0.53,35221500,1258,160.66,28150,28400,27900,36500,19700,28100,27998.01,3.70,0,89,28766,28432,28266,27932,27766,28350,27850,31,8400,500,19100,50,1,6246150,1746,12.75,0.43,12,0.02,2192.00,65529.00,44300,20240523,-36.91,25550,20250409,9.39,30200,-7.45,20250115,25550,9.39,20250409,44300,-36.91,20240523,25550,9.39,20250409,0.01,Y,001460,500,31 억,,231180,N,N,0,N,00,N +20250509,100119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28100,0,3,0.00,18019850,643,82.12,28150,28400,27950,36500,19700,28100,28024.65,3.70,0,204,28766,28432,28266,27932,27766,28350,27850,31,8400,500,19100,50,1,6246150,1755,12.82,0.43,12,0.01,2192.00,65529.00,44300,20240523,-36.57,25550,20250409,9.98,30200,-6.95,20250115,25550,9.98,20250409,44300,-36.57,20240523,25550,9.98,20250409,0.01,Y,001460,500,31 억,,231180,N,N,0,N,00,N +20250509,090119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28150,50,2,0.18,28150,1,0.13,28150,28150,28150,36500,19700,28100,28150.00,3.70,0,0,28766,28432,28266,27932,27766,28350,27850,31,8400,500,19100,50,1,6246150,1758,12.84,0.43,12,0.00,2192.00,65529.00,44300,20240523,-36.46,25550,20250409,10.18,30200,-6.79,20250115,25550,10.18,20250409,44300,-36.46,20240523,25550,10.18,20250409,0.01,Y,001460,500,31 억,,231180,N,N,0,N,00,N 20250508,160118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28100,-50,5,-0.18,22080350,783,53.41,28250,28600,28100,36550,19750,28150,28199.68,3.70,0,51,28850,28500,28250,27900,27650,28375,27775,31,8400,500,19140,50,1,6246150,1755,12.82,0.43,12,0.01,2192.00,65529.00,44300,20240523,-36.57,25550,20250409,9.98,30200,-6.95,20250115,25550,9.98,20250409,44300,-36.57,20240523,25550,9.98,20250409,0.01,Y,001460,500,31 억,,231094,N,N,0,N,00,N 20250508,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28100,-50,5,-0.18,20506750,727,49.59,28250,28600,28100,36550,19750,28150,28207.36,3.70,0,74,28850,28500,28250,27900,27650,28375,27775,31,8400,500,19140,50,1,6246150,1755,12.82,0.43,12,0.01,2192.00,65529.00,44300,20240523,-36.57,25550,20250409,9.98,30200,-6.95,20250115,25550,9.98,20250409,44300,-36.57,20240523,25550,9.98,20250409,0.01,Y,001460,500,31 억,,231094,N,N,0,N,00,N 20250508,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28250,100,2,0.36,20394050,723,49.32,28250,28600,28100,36550,19750,28150,28207.54,3.70,0,74,28850,28500,28250,27900,27650,28375,27775,31,8400,500,19140,50,1,6246150,1765,12.89,0.43,12,0.01,2192.00,65529.00,44300,20240523,-36.23,25550,20250409,10.57,30200,-6.46,20250115,25550,10.57,20250409,44300,-36.23,20240523,25550,10.57,20250409,0.01,Y,001460,500,31 억,,231094,N,N,0,N,00,N diff --git a/001470/price/prices-20250501.csv b/001470/price/prices-20250501.csv index 1da376ed35b5..03097a947dd1 100644 --- a/001470/price/prices-20250501.csv +++ b/001470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N +20250509,150119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N +20250509,140118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N +20250509,130118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N +20250509,120119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N +20250509,110119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N +20250509,100119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N +20250509,090119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4640445,N,N,0,N,00,N 20250508,160118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4637445,N,N,0,N,00,N 20250508,150119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4637445,N,N,0,N,00,N 20250508,140119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.02,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4637445,N,N,0,N,00,N diff --git a/001500/price/prices-20250501.csv b/001500/price/prices-20250501.csv index 974ecae60be6..9a1b2fb2eee6 100644 --- a/001500/price/prices-20250501.csv +++ b/001500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6450,-100,5,-1.53,1110542795,171494,86.96,6550,6570,6390,8510,4590,6550,6475.73,4.46,0,-8887,6736,6642,6546,6452,6356,6690,6500,3092,1960,5000,4580,10,1,61833044,3988,7.35,0.20,12,0.28,877.00,31591.00,8290,20240923,-22.20,5180,20250409,24.52,6850,-5.84,20250114,5180,24.52,20250409,9270,-30.42,20240923,5180,24.52,20250409,0.64,Y,001500,5000,3091 억,,2759524,N,N,598,N,00,N +20250509,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6430,-120,5,-1.83,1035301205,159816,81.04,6550,6570,6390,8510,4590,6550,6478.08,4.46,0,-4698,6736,6642,6546,6452,6356,6690,6500,3092,1960,5000,4580,10,1,61833044,3976,7.33,0.20,12,0.26,877.00,31591.00,8290,20240923,-22.44,5180,20250409,24.13,6850,-6.13,20250114,5180,24.13,20250409,9270,-30.64,20240923,5180,24.13,20250409,0.64,Y,001500,5000,3091 억,,2759524,N,N,158,N,00,N +20250509,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6440,-110,5,-1.68,859269910,132411,67.15,6550,6570,6430,8510,4590,6550,6489.41,4.46,0,843,6736,6642,6546,6452,6356,6690,6500,3092,1960,5000,4580,10,1,61833044,3982,7.34,0.20,12,0.21,877.00,31591.00,8290,20240923,-22.32,5180,20250409,24.32,6850,-5.99,20250114,5180,24.32,20250409,9270,-30.53,20240923,5180,24.32,20250409,0.64,Y,001500,5000,3091 억,,2759524,N,N,158,N,00,N +20250509,130119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6470,-80,5,-1.22,756014390,116391,59.02,6550,6570,6440,8510,4590,6550,6495.47,4.46,0,1387,6736,6642,6546,6452,6356,6690,6500,3092,1960,5000,4580,10,1,61833044,4001,7.38,0.20,12,0.19,877.00,31591.00,8290,20240923,-21.95,5180,20250409,24.90,6850,-5.55,20250114,5180,24.90,20250409,9270,-30.20,20240923,5180,24.90,20250409,0.64,Y,001500,5000,3091 억,,2759524,N,N,158,N,00,N +20250509,120119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6470,-80,5,-1.22,689773560,106158,53.83,6550,6570,6440,8510,4590,6550,6497.61,4.46,0,-3789,6736,6642,6546,6452,6356,6690,6500,3092,1960,5000,4580,10,1,61833044,4001,7.38,0.20,12,0.17,877.00,31591.00,8290,20240923,-21.95,5180,20250409,24.90,6850,-5.55,20250114,5180,24.90,20250409,9270,-30.20,20240923,5180,24.90,20250409,0.64,Y,001500,5000,3091 억,,2759524,N,N,158,N,00,N +20250509,110119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6460,-90,5,-1.37,540866570,83166,42.17,6550,6570,6460,8510,4590,6550,6503.46,4.46,0,-6655,6736,6642,6546,6452,6356,6690,6500,3092,1960,5000,4580,10,1,61833044,3994,7.37,0.20,12,0.13,877.00,31591.00,8290,20240923,-22.07,5180,20250409,24.71,6850,-5.69,20250114,5180,24.71,20250409,9270,-30.31,20240923,5180,24.71,20250409,0.64,Y,001500,5000,3091 억,,2759524,N,N,158,N,00,N +20250509,100119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6490,-60,5,-0.92,304574180,46761,23.71,6550,6570,6480,8510,4590,6550,6513.42,4.46,0,-62,6736,6642,6546,6452,6356,6690,6500,3092,1960,5000,4580,10,1,61833044,4013,7.40,0.21,12,0.08,877.00,31591.00,8290,20240923,-21.71,5180,20250409,25.29,6850,-5.26,20250114,5180,25.29,20250409,9270,-29.99,20240923,5180,25.29,20250409,0.64,Y,001500,5000,3091 억,,2759524,N,N,158,N,00,N +20250509,090119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6550,0,3,0.00,22047520,3366,1.71,6550,6560,6550,8510,4590,6550,6550.07,4.46,0,216,6736,6642,6546,6452,6356,6690,6500,3092,1960,5000,4580,10,1,61833044,4050,7.47,0.21,12,0.01,877.00,31591.00,8290,20240923,-20.99,5180,20250409,26.45,6850,-4.38,20250114,5180,26.45,20250409,9270,-29.34,20240923,5180,26.45,20250409,0.64,Y,001500,5000,3091 억,,2759524,N,N,158,N,00,N 20250508,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6550,-30,5,-0.46,1280877990,196699,84.20,6540,6640,6450,8550,4610,6580,6511.84,4.36,0,59026,6713,6646,6573,6506,6433,6610,6470,3092,1970,5000,4600,10,1,61833044,4050,7.47,0.21,12,0.32,877.00,31591.00,8290,20240923,-20.99,5180,20250409,26.45,6850,-4.38,20250114,5180,26.45,20250409,9270,-29.34,20240923,5180,26.45,20250409,0.63,Y,001500,5000,3091 억,,2695806,N,N,158,N,00,N 20250508,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6560,-20,5,-0.30,1211903140,186153,79.69,6540,6640,6450,8550,4610,6580,6510.25,4.36,0,57397,6713,6646,6573,6506,6433,6610,6470,3092,1970,5000,4600,10,1,61833044,4056,7.48,0.21,12,0.30,877.00,31591.00,8290,20240923,-20.87,5180,20250409,26.64,6850,-4.23,20250114,5180,26.64,20250409,9270,-29.23,20240923,5180,26.64,20250409,0.63,Y,001500,5000,3091 억,,2695806,N,N,196,N,00,N 20250508,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6540,-40,5,-0.61,1087192140,167066,71.52,6540,6640,6450,8550,4610,6580,6507.56,4.36,0,62035,6713,6646,6573,6506,6433,6610,6470,3092,1970,5000,4600,10,1,61833044,4044,7.46,0.21,12,0.27,877.00,31591.00,8290,20240923,-21.11,5180,20250409,26.25,6850,-4.53,20250114,5180,26.25,20250409,9270,-29.45,20240923,5180,26.25,20250409,0.63,Y,001500,5000,3091 억,,2695806,N,N,196,N,00,N diff --git a/001510/price/prices-20250501.csv b/001510/price/prices-20250501.csv index dba26db391ce..bf65e633e8c8 100644 --- a/001510/price/prices-20250501.csv +++ b/001510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,495,5,2,1.02,1427620206,2893857,138.51,493,499,489,637,343,490,493.33,6.38,0,390838,499,494,490,485,481,497,488,2363,147,500,360,1,1,472590171,2339,-2.86,0.40,12,0.61,-173.00,1241.00,630,20240904,-21.43,424,20250407,16.75,500,-1.00,20250113,424,16.75,20250407,630,-21.43,20240904,424,16.75,20250407,1.37,Y,001510,500,2362 억,,30142321,N,N,49466,N,00,N +20250509,150119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,494,4,2,0.82,1370315395,2777967,132.97,493,499,489,637,343,490,493.28,6.38,0,380701,499,494,490,485,481,497,488,2363,147,500,360,1,1,472590171,2335,-2.86,0.40,12,0.59,-173.00,1241.00,630,20240904,-21.59,424,20250407,16.51,500,-1.20,20250113,424,16.51,20250407,630,-21.59,20240904,424,16.51,20250407,1.37,Y,001510,500,2362 억,,30142321,N,N,48257,N,00,N +20250509,140119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,493,3,2,0.61,1232563380,2498129,119.57,493,499,489,637,343,490,493.39,6.38,0,377231,499,494,490,485,481,497,488,2363,147,500,360,1,1,472590171,2330,-2.85,0.40,12,0.53,-173.00,1241.00,630,20240904,-21.75,424,20250407,16.27,500,-1.40,20250113,424,16.27,20250407,630,-21.75,20240904,424,16.27,20250407,1.37,Y,001510,500,2362 억,,30142321,N,N,48257,N,00,N +20250509,130119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,492,2,2,0.41,857820070,1739211,83.25,493,498,489,637,343,490,493.22,6.38,0,312851,499,494,490,485,481,497,488,2363,147,500,360,1,1,472590171,2325,-2.84,0.40,12,0.37,-173.00,1241.00,630,20240904,-21.90,424,20250407,16.04,500,-1.60,20250113,424,16.04,20250407,630,-21.90,20240904,424,16.04,20250407,1.37,Y,001510,500,2362 억,,30142321,N,N,48257,N,00,N +20250509,120120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,492,2,2,0.41,725725263,1470175,70.37,493,498,490,637,343,490,493.63,6.38,0,318224,499,494,490,485,481,497,488,2363,147,500,360,1,1,472590171,2325,-2.84,0.40,12,0.31,-173.00,1241.00,630,20240904,-21.90,424,20250407,16.04,500,-1.60,20250113,424,16.04,20250407,630,-21.90,20240904,424,16.04,20250407,1.37,Y,001510,500,2362 억,,30142321,N,N,48257,N,00,N +20250509,110119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,494,4,2,0.82,585316617,1184320,56.69,493,498,491,637,343,490,494.22,6.38,0,229746,499,494,490,485,481,497,488,2363,147,500,360,1,1,472590171,2335,-2.86,0.40,12,0.25,-173.00,1241.00,630,20240904,-21.59,424,20250407,16.51,500,-1.20,20250113,424,16.51,20250407,630,-21.59,20240904,424,16.51,20250407,1.37,Y,001510,500,2362 억,,30142321,N,N,48257,N,00,N +20250509,100120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,495,5,2,1.02,233134238,472908,22.64,493,495,491,637,343,490,492.98,6.38,0,103268,499,494,490,485,481,497,488,2363,147,500,360,1,1,472590171,2339,-2.86,0.40,12,0.10,-173.00,1241.00,630,20240904,-21.43,424,20250407,16.75,500,-1.00,20250113,424,16.75,20250407,630,-21.43,20240904,424,16.75,20250407,1.37,Y,001510,500,2362 억,,30142321,N,N,48257,N,00,N +20250509,090119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,493,3,2,0.61,22466206,45633,2.18,493,493,491,637,343,490,492.32,6.38,0,-9641,499,494,490,485,481,497,488,2363,147,500,360,1,1,472590171,2330,-2.85,0.40,12,0.01,-173.00,1241.00,630,20240904,-21.75,424,20250407,16.27,500,-1.40,20250113,424,16.27,20250407,630,-21.75,20240904,424,16.27,20250407,1.37,Y,001510,500,2362 억,,30142321,N,N,48257,N,00,N 20250508,160118,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,490,3,2,0.62,1017178156,2075899,202.15,487,495,486,633,341,487,489.99,6.31,0,358940,492,489,487,484,482,489,484,2363,146,500,360,1,1,472590171,2316,-2.83,0.39,12,0.44,-173.00,1241.00,630,20240904,-22.22,424,20250407,15.57,500,-2.00,20250113,424,15.57,20250407,630,-22.22,20240904,424,15.57,20250407,1.39,Y,001510,500,2362 억,,29832640,N,N,48257,N,00,N 20250508,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,490,3,2,0.62,912703825,1862425,181.36,487,495,486,633,341,487,490.06,6.31,0,349382,492,489,487,484,482,489,484,2363,146,500,360,1,1,472590171,2316,-2.83,0.39,12,0.39,-173.00,1241.00,630,20240904,-22.22,424,20250407,15.57,500,-2.00,20250113,424,15.57,20250407,630,-22.22,20240904,424,15.57,20250407,1.39,Y,001510,500,2362 억,,29832640,N,N,1324,N,00,N 20250508,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,492,5,2,1.03,737896919,1505387,146.59,487,495,486,633,341,487,490.17,6.31,0,290914,492,489,487,484,482,489,484,2363,146,500,360,1,1,472590171,2325,-2.84,0.40,12,0.32,-173.00,1241.00,630,20240904,-21.90,424,20250407,16.04,500,-1.60,20250113,424,16.04,20250407,630,-21.90,20240904,424,16.04,20250407,1.39,Y,001510,500,2362 억,,29832640,N,N,1324,N,00,N diff --git a/001520/price/prices-20250501.csv b/001520/price/prices-20250501.csv index c55cb36a3f73..9d1b13d86273 100644 --- a/001520/price/prices-20250501.csv +++ b/001520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,554,-21,5,-3.65,1339745017,2391537,185.86,571,574,548,747,403,575,560.22,1.93,0,-584834,586,580,574,568,562,583,571,1193,172,500,400,1,1,238684063,1322,-1.79,0.16,12,1.00,-310.00,3534.00,935,20240507,-40.75,507,20250407,9.27,761,-27.20,20250429,507,9.27,20250407,935,-40.75,20240509,507,9.27,20250407,0.94,Y,001520,500,1193 억,,4614402,N,N,119644,N,00,N +20250509,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,552,-23,5,-4.00,1299703186,2319091,180.23,571,574,548,747,403,575,560.44,1.93,0,-555065,586,580,574,568,562,583,571,1193,172,500,400,1,1,238684063,1318,-1.78,0.16,12,0.97,-310.00,3534.00,935,20240507,-40.96,507,20250407,8.88,761,-27.46,20250429,507,8.88,20250407,935,-40.96,20240509,507,8.88,20250407,0.94,Y,001520,500,1193 억,,4614402,N,N,229864,N,00,N +20250509,140119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,552,-23,5,-4.00,1068818926,1900048,147.66,571,574,551,747,403,575,562.52,1.93,0,-391637,586,580,574,568,562,583,571,1193,172,500,400,1,1,238684063,1318,-1.78,0.16,12,0.80,-310.00,3534.00,935,20240507,-40.96,507,20250407,8.88,761,-27.46,20250429,507,8.88,20250407,935,-40.96,20240509,507,8.88,20250407,0.94,Y,001520,500,1193 억,,4614402,N,N,229864,N,00,N +20250509,130119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,557,-18,5,-3.13,860116591,1522902,118.35,571,574,551,747,403,575,564.79,1.93,0,-350563,586,580,574,568,562,583,571,1193,172,500,400,1,1,238684063,1329,-1.80,0.16,12,0.64,-310.00,3534.00,935,20240507,-40.43,507,20250407,9.86,761,-26.81,20250429,507,9.86,20250407,935,-40.43,20240509,507,9.86,20250407,0.94,Y,001520,500,1193 억,,4614402,N,N,229864,N,00,N +20250509,120120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,564,-11,5,-1.91,602973006,1062208,82.55,571,574,561,747,403,575,567.66,1.93,0,-234214,586,580,574,568,562,583,571,1193,172,500,400,1,1,238684063,1346,-1.82,0.16,12,0.45,-310.00,3534.00,935,20240507,-39.68,507,20250407,11.24,761,-25.89,20250429,507,11.24,20250407,935,-39.68,20240509,507,11.24,20250407,0.94,Y,001520,500,1193 억,,4614402,N,N,229864,N,00,N +20250509,110120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,567,-8,5,-1.39,440456037,774248,60.17,571,574,565,747,403,575,568.88,1.93,0,-154275,586,580,574,568,562,583,571,1193,172,500,400,1,1,238684063,1353,-1.83,0.16,12,0.32,-310.00,3534.00,935,20240507,-39.36,507,20250407,11.83,761,-25.49,20250429,507,11.83,20250407,935,-39.36,20240509,507,11.83,20250407,0.94,Y,001520,500,1193 억,,4614402,N,N,229864,N,00,N +20250509,100120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,568,-7,5,-1.22,260491924,456741,35.50,571,574,568,747,403,575,570.33,1.93,0,-74694,586,580,574,568,562,583,571,1193,172,500,400,1,1,238684063,1356,-1.83,0.16,12,0.19,-310.00,3534.00,935,20240507,-39.25,507,20250407,12.03,761,-25.36,20250429,507,12.03,20250407,935,-39.25,20240509,507,12.03,20250407,0.94,Y,001520,500,1193 억,,4614402,N,N,229864,N,00,N +20250509,090120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,572,-3,5,-0.52,6868973,12023,0.93,571,574,571,747,403,575,571.32,1.93,0,-153,586,580,574,568,562,583,571,1193,172,500,400,1,1,238684063,1365,-1.85,0.16,12,0.01,-310.00,3534.00,935,20240507,-38.82,507,20250407,12.82,761,-24.84,20250429,507,12.82,20250407,935,-38.82,20240509,507,12.82,20250407,0.94,Y,001520,500,1193 억,,4614402,N,N,229864,N,00,N 20250508,160119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,575,1,2,0.17,736189070,1285248,51.46,573,580,568,746,402,574,572.80,1.95,0,-27464,600,587,576,563,552,581,557,1193,172,500,400,1,1,238684063,1372,-1.85,0.16,12,0.54,-310.00,3534.00,935,20240507,-38.50,507,20250407,13.41,761,-24.44,20250429,507,13.41,20250407,935,-38.50,20240509,507,13.41,20250407,1.01,Y,001520,500,1193 억,,4663584,N,N,229864,N,00,N 20250508,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,571,-3,5,-0.52,682158920,1190981,47.69,573,580,568,746,402,574,572.77,1.95,0,-57314,600,587,576,563,552,581,557,1193,172,500,400,1,1,238684063,1363,-1.84,0.16,12,0.50,-310.00,3534.00,935,20240507,-38.93,507,20250407,12.62,761,-24.97,20250429,507,12.62,20250407,935,-38.93,20240509,507,12.62,20250407,1.01,Y,001520,500,1193 억,,4663584,N,N,19922,N,00,N 20250508,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,570,-4,5,-0.70,544185113,949187,38.01,573,580,568,746,402,574,573.32,1.95,0,14770,600,587,576,563,552,581,557,1193,172,500,400,1,1,238684063,1360,-1.84,0.16,12,0.40,-310.00,3534.00,935,20240507,-39.04,507,20250407,12.43,761,-25.10,20250429,507,12.43,20250407,935,-39.04,20240509,507,12.43,20250407,1.01,Y,001520,500,1193 억,,4663584,N,N,19922,N,00,N diff --git a/001530/price/prices-20250501.csv b/001530/price/prices-20250501.csv index bdd3440fc339..862545d33155 100644 --- a/001530/price/prices-20250501.csv +++ b/001530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,39750,-500,5,-1.24,2026518325,51566,285.94,39800,40900,38500,52300,28200,40250,39299.50,7.53,0,-14678,40750,40500,40250,40000,39750,40625,40125,137,12050,500,28170,50,1,20334136,8083,651.64,1.54,12,0.25,61.00,25853.00,50500,20241227,-21.29,22442,20240426,77.12,50300,-20.97,20250114,38200,4.06,20250429,51500,-22.82,20241223,23700,67.72,20240524,1.86,Y,001530,500,137 억,,1531479,N,N,2594,N,00,N +20250509,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,39350,-900,5,-2.24,1337546425,34201,189.65,39800,40900,38500,52300,28200,40250,39108.40,7.53,0,-9002,40750,40500,40250,40000,39750,40625,40125,137,12050,500,28170,50,1,20334136,8001,645.08,1.52,12,0.17,61.00,25853.00,50500,20241227,-22.08,22442,20240426,75.34,50300,-21.77,20250114,38200,3.01,20250429,51500,-23.59,20241223,23700,66.03,20240524,1.86,Y,001530,500,137 억,,1531479,N,N,2193,N,00,N +20250509,140119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,38950,-1300,5,-3.23,982225150,25111,139.24,39800,40900,38500,52300,28200,40250,39115.33,7.53,0,-6914,40750,40500,40250,40000,39750,40625,40125,137,12050,500,28170,50,1,20334136,7920,638.52,1.51,12,0.12,61.00,25853.00,50500,20241227,-22.87,22442,20240426,73.56,50300,-22.56,20250114,38200,1.96,20250429,51500,-24.37,20241223,23700,64.35,20240524,1.86,Y,001530,500,137 억,,1531479,N,N,2193,N,00,N +20250509,130119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,39000,-1250,5,-3.11,868208525,22188,123.03,39800,40900,38500,52300,28200,40250,39129.64,7.53,0,-7292,40750,40500,40250,40000,39750,40625,40125,137,12050,500,28170,50,1,20334136,7930,639.34,1.51,12,0.11,61.00,25853.00,50500,20241227,-22.77,22442,20240426,73.78,50300,-22.47,20250114,38200,2.09,20250429,51500,-24.27,20241223,23700,64.56,20240524,1.86,Y,001530,500,137 억,,1531479,N,N,2193,N,00,N +20250509,120120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,38850,-1400,5,-3.48,571246700,14546,80.66,39800,40900,38750,52300,28200,40250,39271.74,7.53,0,-5126,40750,40500,40250,40000,39750,40625,40125,137,12050,500,28170,50,1,20334136,7900,636.89,1.50,12,0.07,61.00,25853.00,50500,20241227,-23.07,22442,20240426,73.11,50300,-22.76,20250114,38200,1.70,20250429,51500,-24.56,20241223,23700,63.92,20240524,1.86,Y,001530,500,137 억,,1531479,N,N,2193,N,00,N +20250509,110120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,39150,-1100,5,-2.73,371197900,9415,52.21,39800,40900,39150,52300,28200,40250,39426.22,7.53,0,-3073,40750,40500,40250,40000,39750,40625,40125,137,12050,500,28170,50,1,20334136,7961,641.80,1.51,12,0.05,61.00,25853.00,50500,20241227,-22.48,22442,20240426,74.45,50300,-22.17,20250114,38200,2.49,20250429,51500,-23.98,20241223,23700,65.19,20240524,1.86,Y,001530,500,137 억,,1531479,N,N,2193,N,00,N +20250509,100120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,39600,-650,5,-1.61,121078950,3050,16.91,39800,40900,39550,52300,28200,40250,39698.02,7.53,0,-1888,40750,40500,40250,40000,39750,40625,40125,137,12050,500,28170,50,1,20334136,8052,649.18,1.53,12,0.01,61.00,25853.00,50500,20241227,-21.58,22442,20240426,76.45,50300,-21.27,20250114,38200,3.66,20250429,51500,-23.11,20241223,23700,67.09,20240524,1.86,Y,001530,500,137 억,,1531479,N,N,2193,N,00,N +20250509,090120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,39950,-300,5,-0.75,11925450,299,1.66,39800,40900,39800,52300,28200,40250,39884.45,7.53,0,15,40750,40500,40250,40000,39750,40625,40125,137,12050,500,28170,50,1,20334136,8123,654.92,1.55,12,0.00,61.00,25853.00,50500,20241227,-20.89,22442,20240426,78.01,50300,-20.58,20250114,38200,4.58,20250429,51500,-22.43,20241223,23700,68.57,20240524,1.86,Y,001530,500,137 억,,1531479,N,N,2193,N,00,N 20250508,160119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,40250,-350,5,-0.86,725556400,18034,72.83,40000,40500,40000,52700,28450,40600,40232.69,7.54,0,-2655,41566,41082,40466,39982,39366,41325,40225,137,12100,500,28420,50,1,20334136,8184,659.84,1.56,12,0.09,61.00,25853.00,50500,20241227,-20.30,22442,20240426,79.35,50300,-19.98,20250114,38200,5.37,20250429,51500,-21.84,20241223,23700,69.83,20240524,1.87,Y,001530,500,137 억,,1532414,N,N,2193,N,00,N 20250508,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,40175,-425,5,-1.05,414705375,10314,41.65,40000,40500,40000,52700,28450,40600,40208.01,7.54,0,-193,41566,41082,40466,39982,39366,41325,40225,137,12100,500,28420,50,1,20334136,8169,658.61,1.55,12,0.05,61.00,25853.00,50500,20241227,-20.45,22442,20240426,79.02,50300,-20.13,20250114,38200,5.17,20250429,51500,-21.99,20241223,23700,69.51,20240524,1.87,Y,001530,500,137 억,,1532414,N,N,2196,N,00,N 20250508,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,40200,-400,5,-0.99,277445875,6903,27.88,40000,40500,40000,52700,28450,40600,40192.07,7.54,0,226,41566,41082,40466,39982,39366,41325,40225,137,12100,500,28420,50,1,20334136,8174,659.02,1.55,12,0.03,61.00,25853.00,50500,20241227,-20.40,22442,20240426,79.13,50300,-20.08,20250114,38200,5.24,20250429,51500,-21.94,20241223,23700,69.62,20240524,1.87,Y,001530,500,137 억,,1532414,N,N,2196,N,00,N diff --git a/001540/price/prices-20250501.csv b/001540/price/prices-20250501.csv index d924ed089fde..30f93d1621c9 100644 --- a/001540/price/prices-20250501.csv +++ b/001540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,0,3,0.00,645642410,90241,43.68,7200,7210,7100,9280,5000,7140,7154.66,3.96,0,3989,7446,7292,7206,7052,6966,7250,7010,65,2140,500,5140,10,1,13042420,931,5.53,0.55,12,0.69,1292.00,13082.00,8600,20250430,-16.98,6230,20250331,14.61,8600,-16.98,20250430,6230,14.61,20250331,8600,-16.98,20250430,6230,14.61,20250331,1.72,Y,001540,500,65 억,,516622,N,N,519,N,00,N +20250509,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,10,2,0.14,516237620,72110,34.90,7200,7210,7100,9280,5000,7140,7159.03,3.96,0,3488,7446,7292,7206,7052,6966,7250,7010,65,2140,500,5140,10,1,13042420,933,5.53,0.55,12,0.55,1292.00,13082.00,8600,20250430,-16.86,6230,20250331,14.77,8600,-16.86,20250430,6230,14.77,20250331,8600,-16.86,20250430,6230,14.77,20250331,1.72,Y,001540,500,65 억,,516622,N,N,519,N,00,N +20250509,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7200,60,2,0.84,371749330,51943,25.14,7200,7210,7100,9280,5000,7140,7156.87,3.96,0,2612,7446,7292,7206,7052,6966,7250,7010,65,2140,500,5140,10,1,13042420,939,5.57,0.55,12,0.40,1292.00,13082.00,8600,20250430,-16.28,6230,20250331,15.57,8600,-16.28,20250430,6230,15.57,20250331,8600,-16.28,20250430,6230,15.57,20250331,1.72,Y,001540,500,65 억,,516622,N,N,519,N,00,N +20250509,130120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,30,2,0.42,297538285,41620,20.15,7200,7200,7100,9280,5000,7140,7148.93,3.96,0,2183,7446,7292,7206,7052,6966,7250,7010,65,2140,500,5140,10,1,13042420,935,5.55,0.55,12,0.32,1292.00,13082.00,8600,20250430,-16.63,6230,20250331,15.09,8600,-16.63,20250430,6230,15.09,20250331,8600,-16.63,20250430,6230,15.09,20250331,1.72,Y,001540,500,65 억,,516622,N,N,519,N,00,N +20250509,120120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,30,2,0.42,269803790,37750,18.27,7200,7200,7100,9280,5000,7140,7147.12,3.96,0,2516,7446,7292,7206,7052,6966,7250,7010,65,2140,500,5140,10,1,13042420,935,5.55,0.55,12,0.29,1292.00,13082.00,8600,20250430,-16.63,6230,20250331,15.09,8600,-16.63,20250430,6230,15.09,20250331,8600,-16.63,20250430,6230,15.09,20250331,1.72,Y,001540,500,65 억,,516622,N,N,519,N,00,N +20250509,110120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7190,50,2,0.70,227291300,31807,15.40,7200,7200,7100,9280,5000,7140,7145.95,3.96,0,2222,7446,7292,7206,7052,6966,7250,7010,65,2140,500,5140,10,1,13042420,938,5.57,0.55,12,0.24,1292.00,13082.00,8600,20250430,-16.40,6230,20250331,15.41,8600,-16.40,20250430,6230,15.41,20250331,8600,-16.40,20250430,6230,15.41,20250331,1.72,Y,001540,500,65 억,,516622,N,N,519,N,00,N +20250509,100120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,0,3,0.00,152367720,21343,10.33,7200,7200,7100,9280,5000,7140,7139.00,3.96,0,607,7446,7292,7206,7052,6966,7250,7010,65,2140,500,5140,10,1,13042420,931,5.53,0.55,12,0.16,1292.00,13082.00,8600,20250430,-16.98,6230,20250331,14.61,8600,-16.98,20250430,6230,14.61,20250331,8600,-16.98,20250430,6230,14.61,20250331,1.72,Y,001540,500,65 억,,516622,N,N,519,N,00,N +20250509,090120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,10,2,0.14,12227870,1699,0.82,7200,7200,7150,9280,5000,7140,7197.10,3.96,0,-2,7446,7292,7206,7052,6966,7250,7010,65,2140,500,5140,10,1,13042420,933,5.53,0.55,12,0.01,1292.00,13082.00,8600,20250430,-16.86,6230,20250331,14.77,8600,-16.86,20250430,6230,14.77,20250331,8600,-16.86,20250430,6230,14.77,20250331,1.72,Y,001540,500,65 억,,516622,N,N,519,N,00,N 20250508,160119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,-90,5,-1.24,1472589885,203581,27.39,7240,7360,7120,9390,5070,7230,7233.49,4.02,0,-7668,7896,7562,7286,6952,6676,7730,7120,65,2160,500,5200,10,1,13042420,931,5.53,0.55,12,1.56,1292.00,13082.00,8600,20250430,-16.98,6230,20250331,14.61,8600,-16.98,20250430,6230,14.61,20250331,8600,-16.98,20250430,6230,14.61,20250331,1.75,Y,001540,500,65 억,,524059,N,N,519,N,00,N 20250508,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,-80,5,-1.11,1402370625,193740,26.07,7240,7360,7130,9390,5070,7230,7238.49,4.02,0,-8255,7896,7562,7286,6952,6676,7730,7120,65,2160,500,5200,10,1,13042420,933,5.53,0.55,12,1.49,1292.00,13082.00,8600,20250430,-16.86,6230,20250331,14.77,8600,-16.86,20250430,6230,14.77,20250331,8600,-16.86,20250430,6230,14.77,20250331,1.75,Y,001540,500,65 억,,524059,N,N,529,N,00,N 20250508,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7190,-40,5,-0.55,1292170895,178351,24.00,7240,7360,7130,9390,5070,7230,7245.24,4.02,0,-10613,7896,7562,7286,6952,6676,7730,7120,65,2160,500,5200,10,1,13042420,938,5.57,0.55,12,1.37,1292.00,13082.00,8600,20250430,-16.40,6230,20250331,15.41,8600,-16.40,20250430,6230,15.41,20250331,8600,-16.40,20250430,6230,15.41,20250331,1.75,Y,001540,500,65 억,,524059,N,N,529,N,00,N diff --git a/001550/price/prices-20250501.csv b/001550/price/prices-20250501.csv index ff4c53c78efb..86ecfc7001cd 100644 --- a/001550/price/prices-20250501.csv +++ b/001550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12220,160,2,1.33,177790560,14698,94.36,12150,12240,12000,15670,8450,12060,12093.45,1.39,0,-2380,12546,12302,12166,11922,11786,12235,11855,260,3610,5000,8680,10,1,5192239,634,99.35,1.20,12,0.28,123.00,10146.00,13350,20250328,-8.46,9310,20241115,31.26,13350,-8.46,20250328,9740,25.46,20250403,13350,-8.46,20250328,9310,31.26,20241115,1.61,Y,001550,5000,259 억,,72354,N,N,6,N,00,N +20250509,150120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12050,-10,5,-0.08,101449570,8429,54.12,12150,12150,12000,15670,8450,12060,12035.78,1.39,0,-2949,12546,12302,12166,11922,11786,12235,11855,260,3610,5000,8680,10,1,5192239,626,97.97,1.19,12,0.16,123.00,10146.00,13350,20250328,-9.74,9310,20241115,29.43,13350,-9.74,20250328,9740,23.72,20250403,13350,-9.74,20250328,9310,29.43,20241115,1.61,Y,001550,5000,259 억,,72354,N,N,0,N,00,N +20250509,140120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12060,0,3,0.00,78976550,6563,42.14,12150,12150,12000,15670,8450,12060,12033.61,1.39,0,-2699,12546,12302,12166,11922,11786,12235,11855,260,3610,5000,8680,10,1,5192239,626,98.05,1.19,12,0.13,123.00,10146.00,13350,20250328,-9.66,9310,20241115,29.54,13350,-9.66,20250328,9740,23.82,20250403,13350,-9.66,20250328,9310,29.54,20241115,1.61,Y,001550,5000,259 억,,72354,N,N,0,N,00,N +20250509,130120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12060,0,3,0.00,64636070,5372,34.49,12150,12150,12000,15670,8450,12060,12032.03,1.39,0,-2598,12546,12302,12166,11922,11786,12235,11855,260,3610,5000,8680,10,1,5192239,626,98.05,1.19,12,0.10,123.00,10146.00,13350,20250328,-9.66,9310,20241115,29.54,13350,-9.66,20250328,9740,23.82,20250403,13350,-9.66,20250328,9310,29.54,20241115,1.61,Y,001550,5000,259 억,,72354,N,N,0,N,00,N +20250509,120121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12000,-60,5,-0.50,50826950,4224,27.12,12150,12150,12000,15670,8450,12060,12032.90,1.39,0,-2379,12546,12302,12166,11922,11786,12235,11855,260,3610,5000,8680,10,1,5192239,623,97.56,1.18,12,0.08,123.00,10146.00,13350,20250328,-10.11,9310,20241115,28.89,13350,-10.11,20250328,9740,23.20,20250403,13350,-10.11,20250328,9310,28.89,20241115,1.61,Y,001550,5000,259 억,,72354,N,N,0,N,00,N +20250509,110120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12010,-50,5,-0.41,40679580,3379,21.69,12150,12150,12000,15670,8450,12060,12038.94,1.39,0,-2062,12546,12302,12166,11922,11786,12235,11855,260,3610,5000,8680,10,1,5192239,624,97.64,1.18,12,0.07,123.00,10146.00,13350,20250328,-10.04,9310,20241115,29.00,13350,-10.04,20250328,9740,23.31,20250403,13350,-10.04,20250328,9310,29.00,20241115,1.61,Y,001550,5000,259 억,,72354,N,N,0,N,00,N +20250509,100121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12060,0,3,0.00,20135910,1669,10.72,12150,12150,12010,15670,8450,12060,12064.66,1.39,0,-1121,12546,12302,12166,11922,11786,12235,11855,260,3610,5000,8680,10,1,5192239,626,98.05,1.19,12,0.03,123.00,10146.00,13350,20250328,-9.66,9310,20241115,29.54,13350,-9.66,20250328,9740,23.82,20250403,13350,-9.66,20250328,9310,29.54,20241115,1.61,Y,001550,5000,259 억,,72354,N,N,0,N,00,N +20250509,090120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12150,90,2,0.75,60750,5,0.03,12150,12150,12150,15670,8450,12060,12150.00,1.39,0,-2,12546,12302,12166,11922,11786,12235,11855,260,3610,5000,8680,10,1,5192239,631,98.78,1.20,12,0.00,123.00,10146.00,13350,20250328,-8.99,9310,20241115,30.50,13350,-8.99,20250328,9740,24.74,20250403,13350,-8.99,20250328,9310,30.50,20241115,1.61,Y,001550,5000,259 억,,72354,N,N,0,N,00,N 20250508,160119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12060,-200,5,-1.63,190001910,15575,55.91,12080,12410,12030,15930,8590,12260,12199.16,1.51,0,-6322,12566,12412,12116,11962,11666,12490,12040,260,3670,5000,8820,10,1,5192239,626,98.05,1.19,12,0.30,123.00,10146.00,13350,20250328,-9.66,9310,20241115,29.54,13350,-9.66,20250328,9740,23.82,20250403,13350,-9.66,20250328,9310,29.54,20241115,1.68,Y,001550,5000,259 억,,78659,N,N,0,N,00,N 20250508,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12070,-190,5,-1.55,176383320,14445,51.86,12080,12410,12060,15930,8590,12260,12210.68,1.51,0,-5794,12566,12412,12116,11962,11666,12490,12040,260,3670,5000,8820,10,1,5192239,627,98.13,1.19,12,0.28,123.00,10146.00,13350,20250328,-9.59,9310,20241115,29.65,13350,-9.59,20250328,9740,23.92,20250403,13350,-9.59,20250328,9310,29.65,20241115,1.68,Y,001550,5000,259 억,,78659,N,N,0,N,00,N 20250508,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12100,-160,5,-1.31,157427465,12878,46.23,12080,12410,12080,15930,8590,12260,12224.53,1.51,0,-4612,12566,12412,12116,11962,11666,12490,12040,260,3670,5000,8820,10,1,5192239,628,98.37,1.19,12,0.25,123.00,10146.00,13350,20250328,-9.36,9310,20241115,29.97,13350,-9.36,20250328,9740,24.23,20250403,13350,-9.36,20250328,9310,29.97,20241115,1.68,Y,001550,5000,259 억,,78659,N,N,0,N,00,N diff --git a/001560/price/prices-20250501.csv b/001560/price/prices-20250501.csv index 7ea40e5cfe3c..1e64615377c1 100644 --- a/001560/price/prices-20250501.csv +++ b/001560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9550,130,2,1.38,163764410,17585,116.91,9420,9600,9200,12240,6600,9420,9312.73,4.90,0,1518,9760,9590,9400,9230,9040,9675,9315,50,2820,500,6780,10,1,9900000,945,15.84,0.78,12,0.18,603.00,12271.00,9990,20250211,-4.40,7850,20240805,21.66,9990,-4.40,20250211,8280,15.34,20250328,9990,-4.40,20250211,7850,21.66,20240805,0.02,Y,001560,500,50 억,,485316,N,N,14,N,00,N +20250509,150121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9290,-130,5,-1.38,136264330,14631,97.27,9420,9600,9200,12240,6600,9420,9313.40,4.90,0,1433,9760,9590,9400,9230,9040,9675,9315,50,2820,500,6780,10,1,9900000,920,15.41,0.76,12,0.15,603.00,12271.00,9990,20250211,-7.01,7850,20240805,18.34,9990,-7.01,20250211,8280,12.20,20250328,9990,-7.01,20250211,7850,18.34,20240805,0.02,Y,001560,500,50 억,,485316,N,N,0,N,00,N +20250509,140120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9270,-150,5,-1.59,82717210,8864,58.93,9420,9600,9200,12240,6600,9420,9331.82,4.90,0,667,9760,9590,9400,9230,9040,9675,9315,50,2820,500,6780,10,1,9900000,918,15.37,0.76,12,0.09,603.00,12271.00,9990,20250211,-7.21,7850,20240805,18.09,9990,-7.21,20250211,8280,11.96,20250328,9990,-7.21,20250211,7850,18.09,20240805,0.02,Y,001560,500,50 억,,485316,N,N,0,N,00,N +20250509,130120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9270,-150,5,-1.59,64187010,6862,45.62,9420,9600,9250,12240,6600,9420,9353.98,4.90,0,407,9760,9590,9400,9230,9040,9675,9315,50,2820,500,6780,10,1,9900000,918,15.37,0.76,12,0.07,603.00,12271.00,9990,20250211,-7.21,7850,20240805,18.09,9990,-7.21,20250211,8280,11.96,20250328,9990,-7.21,20250211,7850,18.09,20240805,0.02,Y,001560,500,50 억,,485316,N,N,0,N,00,N +20250509,120121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9340,-80,5,-0.85,53139650,5670,37.70,9420,9600,9270,12240,6600,9420,9372.07,4.90,0,303,9760,9590,9400,9230,9040,9675,9315,50,2820,500,6780,10,1,9900000,925,15.49,0.76,12,0.06,603.00,12271.00,9990,20250211,-6.51,7850,20240805,18.98,9990,-6.51,20250211,8280,12.80,20250328,9990,-6.51,20250211,7850,18.98,20240805,0.02,Y,001560,500,50 억,,485316,N,N,0,N,00,N +20250509,110121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9350,-70,5,-0.74,26532180,2811,18.69,9420,9600,9350,12240,6600,9420,9438.70,4.90,0,-58,9760,9590,9400,9230,9040,9675,9315,50,2820,500,6780,10,1,9900000,926,15.51,0.76,12,0.03,603.00,12271.00,9990,20250211,-6.41,7850,20240805,19.11,9990,-6.41,20250211,8280,12.92,20250328,9990,-6.41,20250211,7850,19.11,20240805,0.02,Y,001560,500,50 억,,485316,N,N,0,N,00,N +20250509,100121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9400,-20,5,-0.21,13695530,1442,9.59,9420,9600,9360,12240,6600,9420,9497.59,4.90,0,-91,9760,9590,9400,9230,9040,9675,9315,50,2820,500,6780,10,1,9900000,931,15.59,0.77,12,0.01,603.00,12271.00,9990,20250211,-5.91,7850,20240805,19.75,9990,-5.91,20250211,8280,13.53,20250328,9990,-5.91,20250211,7850,19.75,20240805,0.02,Y,001560,500,50 억,,485316,N,N,0,N,00,N +20250509,090121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9420,0,3,0.00,358230,38,0.25,9420,9450,9420,12240,6600,9420,9427.11,4.90,0,-11,9760,9590,9400,9230,9040,9675,9315,50,2820,500,6780,10,1,9900000,933,15.62,0.77,12,0.00,603.00,12271.00,9990,20250211,-5.71,7850,20240805,20.00,9990,-5.71,20250211,8280,13.77,20250328,9990,-5.71,20250211,7850,20.00,20240805,0.02,Y,001560,500,50 억,,485316,N,N,0,N,00,N 20250508,160120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9420,170,2,1.84,140598150,15041,122.46,9250,9570,9210,12020,6480,9250,9347.66,4.83,0,213,9430,9340,9160,9070,8890,9385,9115,50,2770,500,6660,10,1,9900000,933,15.62,0.77,12,0.15,603.00,12271.00,9990,20250211,-5.71,7850,20240805,20.00,9990,-5.71,20250211,8280,13.77,20250328,9990,-5.71,20250211,7850,20.00,20240805,0.02,Y,001560,500,50 억,,477974,N,N,13,N,00,N 20250508,150121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9380,130,2,1.41,139602120,14935,121.60,9250,9570,9210,12020,6480,9250,9347.31,4.83,0,211,9430,9340,9160,9070,8890,9385,9115,50,2770,500,6660,10,1,9900000,929,15.56,0.76,12,0.15,603.00,12271.00,9990,20250211,-6.11,7850,20240805,19.49,9990,-6.11,20250211,8280,13.29,20250328,9990,-6.11,20250211,7850,19.49,20240805,0.02,Y,001560,500,50 억,,477974,N,N,13,N,00,N 20250508,140121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9500,250,2,2.70,138195700,14786,120.39,9250,9570,9210,12020,6480,9250,9346.39,4.83,0,242,9430,9340,9160,9070,8890,9385,9115,50,2770,500,6660,10,1,9900000,941,15.75,0.77,12,0.15,603.00,12271.00,9990,20250211,-4.90,7850,20240805,21.02,9990,-4.90,20250211,8280,14.73,20250328,9990,-4.90,20250211,7850,21.02,20240805,0.02,Y,001560,500,50 억,,477974,N,N,13,N,00,N diff --git a/001570/price/prices-20250501.csv b/001570/price/prices-20250501.csv index a1e84f4031bb..0fc113cc85fa 100644 --- a/001570/price/prices-20250501.csv +++ b/001570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,103500,-90.43,20240509,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N +20250509,150121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,103500,-90.43,20240509,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N +20250509,140121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,103500,-90.43,20240509,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N +20250509,130120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,103500,-90.43,20240509,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N +20250509,120121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,103500,-90.43,20240509,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N +20250509,110121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,103500,-90.43,20240509,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N +20250509,100121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,103500,-90.43,20240509,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N +20250509,090121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,103500,-90.43,20240509,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3569307,N,N,0,N,00,N 20250508,160120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3566307,N,N,0,N,00,N 20250508,150121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3566307,N,N,0,N,00,N 20250508,140121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3566307,N,N,0,N,00,N diff --git a/001620/price/prices-20250501.csv b/001620/price/prices-20250501.csv index 76cfbd7c744b..44b63e503687 100644 --- a/001620/price/prices-20250501.csv +++ b/001620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,522,2,2,0.38,12783021,24521,22.70,515,532,513,676,364,520,521.31,0.55,0,-1057,549,534,515,500,481,525,491,556,156,500,360,1,1,111293031,581,2.28,0.26,12,0.02,229.00,1991.00,666,20240517,-21.62,440,20241209,18.64,560,-6.79,20250428,470,11.06,20250219,666,-21.62,20240517,440,18.64,20241209,0.00,Y,001620,500,556 억,,615506,N,N,2,N,00,N +20250509,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,525,5,2,0.96,12381603,23752,21.98,515,532,513,676,364,520,521.29,0.55,0,-1021,549,534,515,500,481,525,491,556,156,500,360,1,1,111293031,584,2.29,0.26,12,0.02,229.00,1991.00,666,20240517,-21.17,440,20241209,19.32,560,-6.25,20250428,470,11.70,20250219,666,-21.17,20240517,440,19.32,20241209,0.00,Y,001620,500,556 억,,615506,N,N,0,N,00,N +20250509,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,524,4,2,0.77,11866414,22769,21.07,515,532,513,676,364,520,521.17,0.55,0,-1086,549,534,515,500,481,525,491,556,156,500,360,1,1,111293031,583,2.29,0.26,12,0.02,229.00,1991.00,666,20240517,-21.32,440,20241209,19.09,560,-6.43,20250428,470,11.49,20250219,666,-21.32,20240517,440,19.09,20241209,0.00,Y,001620,500,556 억,,615506,N,N,0,N,00,N +20250509,130121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,525,5,2,0.96,11279987,21652,20.04,515,532,513,676,364,520,520.97,0.55,0,-1229,549,534,515,500,481,525,491,556,156,500,360,1,1,111293031,584,2.29,0.26,12,0.02,229.00,1991.00,666,20240517,-21.17,440,20241209,19.32,560,-6.25,20250428,470,11.70,20250219,666,-21.17,20240517,440,19.32,20241209,0.00,Y,001620,500,556 억,,615506,N,N,0,N,00,N +20250509,120121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,524,4,2,0.77,10899425,20926,19.37,515,532,513,676,364,520,520.86,0.55,0,-1241,549,534,515,500,481,525,491,556,156,500,360,1,1,111293031,583,2.29,0.26,12,0.02,229.00,1991.00,666,20240517,-21.32,440,20241209,19.09,560,-6.43,20250428,470,11.49,20250219,666,-21.32,20240517,440,19.09,20241209,0.00,Y,001620,500,556 억,,615506,N,N,0,N,00,N +20250509,110121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,523,3,2,0.58,10407910,19988,18.50,515,532,513,676,364,520,520.71,0.55,0,-1143,549,534,515,500,481,525,491,556,156,500,360,1,1,111293031,582,2.28,0.26,12,0.02,229.00,1991.00,666,20240517,-21.47,440,20241209,18.86,560,-6.61,20250428,470,11.28,20250219,666,-21.47,20240517,440,18.86,20241209,0.00,Y,001620,500,556 억,,615506,N,N,0,N,00,N +20250509,100122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,529,9,2,1.73,8187370,15769,14.59,515,532,513,676,364,520,519.21,0.55,0,-1295,549,534,515,500,481,525,491,556,156,500,360,1,1,111293031,589,2.31,0.27,12,0.01,229.00,1991.00,666,20240517,-20.57,440,20241209,20.23,560,-5.54,20250428,470,12.55,20250219,666,-20.57,20240517,440,20.23,20241209,0.00,Y,001620,500,556 억,,615506,N,N,0,N,00,N +20250509,090121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,514,-6,5,-1.15,1032993,2007,1.86,515,515,514,676,364,520,514.70,0.55,0,-612,549,534,515,500,481,525,491,556,156,500,360,1,1,111293031,572,2.24,0.26,12,0.00,229.00,1991.00,666,20240517,-22.82,440,20241209,16.82,560,-8.21,20250428,470,9.36,20250219,666,-22.82,20240517,440,16.82,20241209,0.00,Y,001620,500,556 억,,615506,N,N,0,N,00,N 20250508,160120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,520,-10,5,-1.89,55848645,108045,230.28,530,530,496,689,371,530,516.90,0.55,0,2697,537,533,530,526,523,532,525,556,159,500,370,1,1,111293031,579,2.27,0.26,12,0.10,229.00,1991.00,666,20240517,-21.92,440,20241209,18.18,560,-7.14,20250428,470,10.64,20250219,666,-21.92,20240517,440,18.18,20241209,0.00,Y,001620,500,556 억,,612809,N,N,1,N,00,N 20250508,150122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,521,-9,5,-1.70,53548288,103622,220.85,530,530,496,689,371,530,516.77,0.55,0,2722,537,533,530,526,523,532,525,556,159,500,370,1,1,111293031,580,2.28,0.26,12,0.09,229.00,1991.00,666,20240517,-21.77,440,20241209,18.41,560,-6.96,20250428,470,10.85,20250219,666,-21.77,20240517,440,18.41,20241209,0.00,Y,001620,500,556 억,,612809,N,N,1,N,00,N 20250508,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,517,-13,5,-2.45,44829602,86868,185.14,530,530,496,689,371,530,516.07,0.55,0,2626,537,533,530,526,523,532,525,556,159,500,370,1,1,111293031,575,2.26,0.26,12,0.08,229.00,1991.00,666,20240517,-22.37,440,20241209,17.50,560,-7.68,20250428,470,10.00,20250219,666,-22.37,20240517,440,17.50,20241209,0.00,Y,001620,500,556 억,,612809,N,N,1,N,00,N diff --git a/001630/price/prices-20250501.csv b/001630/price/prices-20250501.csv index 0cdfa08bae85..0fdf667652cb 100644 --- a/001630/price/prices-20250501.csv +++ b/001630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47500,950,2,2.04,378413250,7959,73.40,47200,47900,47050,60500,32600,46550,47545.33,4.49,0,-475,48183,47366,46483,45666,44783,47775,46075,125,13950,2500,32580,50,1,5009861,2380,7.08,0.39,12,0.16,6706.00,120513.00,62500,20240425,-24.00,40700,20250409,16.71,48000,-1.04,20250102,40700,16.71,20250409,61900,-23.26,20240513,40700,16.71,20250409,0.26,Y,001630,2500,125 억,,224902,N,N,438,N,00,N +20250509,150121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47650,1100,2,2.36,369005150,7762,71.59,47200,47800,47050,60500,32600,46550,47539.96,4.49,0,-472,48183,47366,46483,45666,44783,47775,46075,125,13950,2500,32580,50,1,5009861,2387,7.11,0.40,12,0.15,6706.00,120513.00,62500,20240425,-23.76,40700,20250409,17.08,48000,-0.73,20250102,40700,17.08,20250409,61900,-23.02,20240513,40700,17.08,20250409,0.26,Y,001630,2500,125 억,,224902,N,N,283,N,00,N +20250509,140121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47650,1100,2,2.36,274932700,5790,53.40,47200,47700,47050,60500,32600,46550,47484.06,4.49,0,203,48183,47366,46483,45666,44783,47775,46075,125,13950,2500,32580,50,1,5009861,2387,7.11,0.40,12,0.12,6706.00,120513.00,62500,20240425,-23.76,40700,20250409,17.08,48000,-0.73,20250102,40700,17.08,20250409,61900,-23.02,20240513,40700,17.08,20250409,0.26,Y,001630,2500,125 억,,224902,N,N,283,N,00,N +20250509,130121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47550,1000,2,2.15,206429600,4351,40.13,47200,47700,47050,60500,32600,46550,47444.17,4.49,0,415,48183,47366,46483,45666,44783,47775,46075,125,13950,2500,32580,50,1,5009861,2382,7.09,0.39,12,0.09,6706.00,120513.00,62500,20240425,-23.92,40700,20250409,16.83,48000,-0.94,20250102,40700,16.83,20250409,61900,-23.18,20240513,40700,16.83,20250409,0.26,Y,001630,2500,125 억,,224902,N,N,283,N,00,N +20250509,120122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47500,950,2,2.04,173834400,3665,33.80,47200,47700,47050,60500,32600,46550,47430.94,4.49,0,723,48183,47366,46483,45666,44783,47775,46075,125,13950,2500,32580,50,1,5009861,2380,7.08,0.39,12,0.07,6706.00,120513.00,62500,20240425,-24.00,40700,20250409,16.71,48000,-1.04,20250102,40700,16.71,20250409,61900,-23.26,20240513,40700,16.71,20250409,0.26,Y,001630,2500,125 억,,224902,N,N,283,N,00,N +20250509,110121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47500,950,2,2.04,138694550,2925,26.98,47200,47700,47050,60500,32600,46550,47416.94,4.49,0,884,48183,47366,46483,45666,44783,47775,46075,125,13950,2500,32580,50,1,5009861,2380,7.08,0.39,12,0.06,6706.00,120513.00,62500,20240425,-24.00,40700,20250409,16.71,48000,-1.04,20250102,40700,16.71,20250409,61900,-23.26,20240513,40700,16.71,20250409,0.26,Y,001630,2500,125 억,,224902,N,N,283,N,00,N +20250509,100122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47550,1000,2,2.15,107284600,2263,20.87,47200,47700,47050,60500,32600,46550,47408.13,4.49,0,1055,48183,47366,46483,45666,44783,47775,46075,125,13950,2500,32580,50,1,5009861,2382,7.09,0.39,12,0.05,6706.00,120513.00,62500,20240425,-23.92,40700,20250409,16.83,48000,-0.94,20250102,40700,16.83,20250409,61900,-23.18,20240513,40700,16.83,20250409,0.26,Y,001630,2500,125 억,,224902,N,N,283,N,00,N +20250509,090121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47200,650,2,1.40,236000,5,0.05,47200,47200,47200,60500,32600,46550,47200.00,4.49,0,2,48183,47366,46483,45666,44783,47775,46075,125,13950,2500,32580,50,1,5009861,2365,7.04,0.39,12,0.00,6706.00,120513.00,62500,20240425,-24.48,40700,20250409,15.97,48000,-1.67,20250102,40700,15.97,20250409,61900,-23.75,20240513,40700,15.97,20250409,0.26,Y,001630,2500,125 억,,224902,N,N,283,N,00,N 20250508,160120,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46550,800,2,1.75,505822350,10843,190.80,45750,47300,45600,59400,32050,45750,46649.98,4.46,0,2075,46583,46166,45833,45416,45083,46000,45250,125,13650,2500,32020,50,1,5009861,2332,6.94,0.39,12,0.22,6706.00,120513.00,62500,20240424,-25.52,40700,20250409,14.37,48000,-3.02,20250102,40700,14.37,20250409,62300,-25.28,20240508,40700,14.37,20250409,0.25,Y,001630,2500,125 억,,223249,N,N,283,N,00,N 20250508,150122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46800,1050,2,2.30,487964350,10461,184.08,45750,47300,45600,59400,32050,45750,46646.05,4.46,0,1982,46583,46166,45833,45416,45083,46000,45250,125,13650,2500,32020,50,1,5009861,2345,6.98,0.39,12,0.21,6706.00,120513.00,62500,20240424,-25.12,40700,20250409,14.99,48000,-2.50,20250102,40700,14.99,20250409,62300,-24.88,20240508,40700,14.99,20250409,0.25,Y,001630,2500,125 억,,223249,N,N,1,N,00,N 20250508,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47100,1350,2,2.95,426221350,9150,161.01,45750,47300,45600,59400,32050,45750,46581.57,4.46,0,2498,46583,46166,45833,45416,45083,46000,45250,125,13650,2500,32020,50,1,5009861,2360,7.02,0.39,12,0.18,6706.00,120513.00,62500,20240424,-24.64,40700,20250409,15.72,48000,-1.88,20250102,40700,15.72,20250409,62300,-24.40,20240508,40700,15.72,20250409,0.25,Y,001630,2500,125 억,,223249,N,N,1,N,00,N diff --git a/001680/price/prices-20250501.csv b/001680/price/prices-20250501.csv index 5644f33a7230..fdaed5827d7c 100644 --- a/001680/price/prices-20250501.csv +++ b/001680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24650,-50,5,-0.20,1936571425,78160,39.90,24600,25100,24350,32100,17300,24700,24777.11,19.42,0,2691,25566,25132,24716,24282,23866,25350,24500,346,7400,1000,18770,50,1,34648025,8541,9.33,0.62,12,0.23,2643.00,39464.00,30900,20240617,-20.23,18290,20250123,34.77,26100,-5.56,20250324,18290,34.77,20250123,30900,-20.23,20240617,18290,34.77,20250123,0.42,Y,001680,1000,346 억,,6727508,N,N,339,N,00,N +20250509,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24650,-50,5,-0.20,1783626525,71960,36.73,24600,25100,24350,32100,17300,24700,24786.36,19.42,0,4176,25566,25132,24716,24282,23866,25350,24500,346,7400,1000,18770,50,1,34648025,8541,9.33,0.62,12,0.21,2643.00,39464.00,30900,20240617,-20.23,18290,20250123,34.77,26100,-5.56,20250324,18290,34.77,20250123,30900,-20.23,20240617,18290,34.77,20250123,0.42,Y,001680,1000,346 억,,6727508,N,N,5718,N,00,N +20250509,140121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24700,0,3,0.00,1472332300,59329,30.29,24600,25100,24350,32100,17300,24700,24816.40,19.42,0,4520,25566,25132,24716,24282,23866,25350,24500,346,7400,1000,18770,50,1,34648025,8558,9.35,0.63,12,0.17,2643.00,39464.00,30900,20240617,-20.06,18290,20250123,35.05,26100,-5.36,20250324,18290,35.05,20250123,30900,-20.06,20240617,18290,35.05,20250123,0.42,Y,001680,1000,346 억,,6727508,N,N,5718,N,00,N +20250509,130121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24750,50,2,0.20,1322054750,53249,27.18,24600,25100,24350,32100,17300,24700,24827.79,19.42,0,6310,25566,25132,24716,24282,23866,25350,24500,346,7400,1000,18770,50,1,34648025,8575,9.36,0.63,12,0.15,2643.00,39464.00,30900,20240617,-19.90,18290,20250123,35.32,26100,-5.17,20250324,18290,35.32,20250123,30900,-19.90,20240617,18290,35.32,20250123,0.42,Y,001680,1000,346 억,,6727508,N,N,5718,N,00,N +20250509,120122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24700,0,3,0.00,1191683550,47974,24.49,24600,25100,24350,32100,17300,24700,24840.20,19.42,0,6569,25566,25132,24716,24282,23866,25350,24500,346,7400,1000,18770,50,1,34648025,8558,9.35,0.63,12,0.14,2643.00,39464.00,30900,20240617,-20.06,18290,20250123,35.05,26100,-5.36,20250324,18290,35.05,20250123,30900,-20.06,20240617,18290,35.05,20250123,0.42,Y,001680,1000,346 억,,6727508,N,N,5718,N,00,N +20250509,110122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24950,250,2,1.01,1017247275,40958,20.91,24600,25100,24350,32100,17300,24700,24836.35,19.42,0,8822,25566,25132,24716,24282,23866,25350,24500,346,7400,1000,18770,50,1,34648025,8645,9.44,0.63,12,0.12,2643.00,39464.00,30900,20240617,-19.26,18290,20250123,36.41,26100,-4.41,20250324,18290,36.41,20250123,30900,-19.26,20240617,18290,36.41,20250123,0.42,Y,001680,1000,346 억,,6727508,N,N,5718,N,00,N +20250509,100122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24850,150,2,0.61,413214375,16767,8.56,24600,24900,24350,32100,17300,24700,24644.50,19.42,0,3773,25566,25132,24716,24282,23866,25350,24500,346,7400,1000,18770,50,1,34648025,8610,9.40,0.63,12,0.05,2643.00,39464.00,30900,20240617,-19.58,18290,20250123,35.87,26100,-4.79,20250324,18290,35.87,20250123,30900,-19.58,20240617,18290,35.87,20250123,0.42,Y,001680,1000,346 억,,6727508,N,N,5718,N,00,N +20250509,090122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24550,-150,5,-0.61,20394000,829,0.42,24600,24700,24550,32100,17300,24700,24600.72,19.42,0,242,25566,25132,24716,24282,23866,25350,24500,346,7400,1000,18770,50,1,34648025,8506,9.29,0.62,12,0.00,2643.00,39464.00,30900,20240617,-20.55,18290,20250123,34.23,26100,-5.94,20250324,18290,34.23,20250123,30900,-20.55,20240617,18290,34.23,20250123,0.42,Y,001680,1000,346 억,,6727508,N,N,5718,N,00,N 20250508,160121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24700,50,2,0.20,4858601300,195894,100.78,24550,25150,24300,32000,17300,24650,24802.20,19.49,0,-5832,25550,25100,24650,24200,23750,25325,24425,346,7350,1000,18730,50,1,34648025,8558,9.35,0.63,12,0.57,2643.00,39464.00,30900,20240617,-20.06,18290,20250123,35.05,26100,-5.36,20250324,18290,35.05,20250123,30900,-20.06,20240617,18290,35.05,20250123,0.44,Y,001680,1000,346 억,,6753149,N,N,5718,N,00,N 20250508,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24750,100,2,0.41,4420401500,178165,91.66,24550,25150,24300,32000,17300,24650,24810.72,19.49,0,-4332,25550,25100,24650,24200,23750,25325,24425,346,7350,1000,18730,50,1,34648025,8575,9.36,0.63,12,0.51,2643.00,39464.00,30900,20240617,-19.90,18290,20250123,35.32,26100,-5.17,20250324,18290,35.32,20250123,30900,-19.90,20240617,18290,35.32,20250123,0.44,Y,001680,1000,346 억,,6753149,N,N,1734,N,00,N 20250508,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24850,200,2,0.81,3684944700,148459,76.38,24550,25150,24300,32000,17300,24650,24821.30,19.49,0,-3793,25550,25100,24650,24200,23750,25325,24425,346,7350,1000,18730,50,1,34648025,8610,9.40,0.63,12,0.43,2643.00,39464.00,30900,20240617,-19.58,18290,20250123,35.87,26100,-4.79,20250324,18290,35.87,20250123,30900,-19.58,20240617,18290,35.87,20250123,0.44,Y,001680,1000,346 억,,6753149,N,N,1734,N,00,N diff --git a/001720/price/prices-20250501.csv b/001720/price/prices-20250501.csv index 733a6833d893..f1835043706b 100644 --- a/001720/price/prices-20250501.csv +++ b/001720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,98400,4000,2,4.24,2447859000,25289,143.84,95900,98500,94900,122700,66100,94400,96795.34,7.05,0,4110,102533,98466,94833,90766,87133,96650,88950,822,28300,5000,71740,100,1,16440000,16177,11.34,0.90,03,0.15,8677.00,109160.00,98900,20250508,-0.51,65400,20240425,50.46,98900,-0.51,20250508,70000,40.57,20250408,98900,-0.51,20250508,66100,48.87,20240527,0.14,Y,001720,5000,822 억,,1158975,N,N,1560,N,00,N +20250509,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,97400,3000,2,3.18,2236169700,23130,131.56,95900,98500,94900,122700,66100,94400,96678.33,7.05,0,4761,102533,98466,94833,90766,87133,96650,88950,822,28300,5000,71740,100,1,16440000,16013,11.23,0.89,03,0.14,8677.00,109160.00,98900,20250508,-1.52,65400,20240425,48.93,98900,-1.52,20250508,70000,39.14,20250408,98900,-1.52,20250508,66100,47.35,20240527,0.14,Y,001720,5000,822 억,,1158975,N,N,970,N,00,N +20250509,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,98000,3600,2,3.81,1687956700,17515,99.62,95900,98000,94900,122700,66100,94400,96372.06,7.05,0,5389,102533,98466,94833,90766,87133,96650,88950,822,28300,5000,71740,100,1,16440000,16111,11.29,0.90,03,0.11,8677.00,109160.00,98900,20250508,-0.91,65400,20240425,49.85,98900,-0.91,20250508,70000,40.00,20250408,98900,-0.91,20250508,66100,48.26,20240527,0.14,Y,001720,5000,822 억,,1158975,N,N,970,N,00,N +20250509,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,95700,1300,2,1.38,702532100,7340,41.75,95900,96800,94900,122700,66100,94400,95712.82,7.05,0,-436,102533,98466,94833,90766,87133,96650,88950,822,28300,5000,71740,100,1,16440000,15733,11.03,0.88,03,0.04,8677.00,109160.00,98900,20250508,-3.24,65400,20240425,46.33,98900,-3.24,20250508,70000,36.71,20250408,98900,-3.24,20250508,66100,44.78,20240527,0.14,Y,001720,5000,822 억,,1158975,N,N,970,N,00,N +20250509,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,95600,1200,2,1.27,596618000,6234,35.46,95900,96800,94900,122700,66100,94400,95703.88,7.05,0,78,102533,98466,94833,90766,87133,96650,88950,822,28300,5000,71740,100,1,16440000,15717,11.02,0.88,03,0.04,8677.00,109160.00,98900,20250508,-3.34,65400,20240425,46.18,98900,-3.34,20250508,70000,36.57,20250408,98900,-3.34,20250508,66100,44.63,20240527,0.14,Y,001720,5000,822 억,,1158975,N,N,970,N,00,N +20250509,110122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,95900,1500,2,1.59,505969400,5287,30.07,95900,96800,94900,122700,66100,94400,95700.66,7.05,0,389,102533,98466,94833,90766,87133,96650,88950,822,28300,5000,71740,100,1,16440000,15766,11.05,0.88,03,0.03,8677.00,109160.00,98900,20250508,-3.03,65400,20240425,46.64,98900,-3.03,20250508,70000,37.00,20250408,98900,-3.03,20250508,66100,45.08,20240527,0.14,Y,001720,5000,822 억,,1158975,N,N,970,N,00,N +20250509,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,95800,1400,2,1.48,399443300,4173,23.74,95900,96800,94900,122700,66100,94400,95720.90,7.05,0,635,102533,98466,94833,90766,87133,96650,88950,822,28300,5000,71740,100,1,16440000,15750,11.04,0.88,03,0.03,8677.00,109160.00,98900,20250508,-3.13,65400,20240425,46.48,98900,-3.13,20250508,70000,36.86,20250408,98900,-3.13,20250508,66100,44.93,20240527,0.14,Y,001720,5000,822 억,,1158975,N,N,970,N,00,N +20250509,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,95800,1400,2,1.48,10724200,112,0.64,95900,95900,94900,122700,66100,94400,95751.79,7.05,0,-71,102533,98466,94833,90766,87133,96650,88950,822,28300,5000,71740,100,1,16440000,15750,11.04,0.88,03,0.00,8677.00,109160.00,98900,20250508,-3.13,65400,20240425,46.48,98900,-3.13,20250508,70000,36.86,20250408,98900,-3.13,20250508,66100,44.93,20240527,0.14,Y,001720,5000,822 억,,1158975,N,N,970,N,00,N 20250508,160121,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,94400,-3200,5,-3.28,1671809350,17561,56.15,97600,98900,91200,126800,68400,97600,95200.26,7.03,0,3488,100933,99266,96733,95066,92533,100100,95900,822,29200,5000,74170,100,1,16440000,15519,10.88,0.86,03,0.11,8677.00,109160.00,98900,20250508,-4.55,65000,20240424,45.23,98900,-4.55,20250508,70000,34.86,20250408,98900,-4.55,20250508,66100,42.81,20240527,0.14,Y,001720,5000,822 억,,1155625,N,N,970,N,00,N 20250508,150122,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,94200,-3400,5,-3.48,1584041550,16630,53.17,97600,98900,91200,126800,68400,97600,95252.05,7.03,0,3655,100933,99266,96733,95066,92533,100100,95900,822,29200,5000,74170,100,1,16440000,15486,10.86,0.86,03,0.10,8677.00,109160.00,98900,20250508,-4.75,65000,20240424,44.92,98900,-4.75,20250508,70000,34.57,20250408,98900,-4.75,20250508,66100,42.51,20240527,0.14,Y,001720,5000,822 억,,1155625,N,N,701,N,00,N 20250508,140122,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,94800,-2800,5,-2.87,1423027850,14921,47.71,97600,98900,91200,126800,68400,97600,95370.81,7.03,0,4038,100933,99266,96733,95066,92533,100100,95900,822,29200,5000,74170,100,1,16440000,15585,10.93,0.87,03,0.09,8677.00,109160.00,98900,20250508,-4.15,65000,20240424,45.85,98900,-4.15,20250508,70000,35.43,20250408,98900,-4.15,20250508,66100,43.42,20240527,0.14,Y,001720,5000,822 억,,1155625,N,N,701,N,00,N diff --git a/001740/price/prices-20250501.csv b/001740/price/prices-20250501.csv index b89861375e58..03aad02f3af8 100644 --- a/001740/price/prices-20250501.csv +++ b/001740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4155,15,2,0.36,1336306574,322275,101.60,4160,4175,4130,5380,2900,4140,4146.48,14.61,0,18877,4286,4212,4176,4102,4066,4195,4085,6205,1240,2500,3060,5,1,221277902,9194,19.42,0.42,12,0.15,214.00,9930.00,5510,20240920,-24.59,3805,20250409,9.20,4875,-14.77,20250225,3805,9.20,20250409,5510,-24.59,20240920,3805,9.20,20250409,0.53,Y,001740,2500,6204 억,,32317780,N,N,7655,N,00,N +20250509,150122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4130,-10,5,-0.24,1063952097,256598,80.89,4160,4175,4130,5380,2900,4140,4146.38,14.61,0,39110,4286,4212,4176,4102,4066,4195,4085,6205,1240,2500,3060,5,1,221277902,9139,19.30,0.42,12,0.12,214.00,9930.00,5510,20240920,-25.05,3805,20250409,8.54,4875,-15.28,20250225,3805,8.54,20250409,5510,-25.05,20240920,3805,8.54,20250409,0.53,Y,001740,2500,6204 억,,32317780,N,N,7108,N,00,N +20250509,140122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4135,-5,5,-0.12,879584787,211996,66.83,4160,4175,4135,5380,2900,4140,4149.06,14.61,0,51606,4286,4212,4176,4102,4066,4195,4085,6205,1240,2500,3060,5,1,221277902,9150,19.32,0.42,12,0.10,214.00,9930.00,5510,20240920,-24.95,3805,20250409,8.67,4875,-15.18,20250225,3805,8.67,20250409,5510,-24.95,20240920,3805,8.67,20250409,0.53,Y,001740,2500,6204 억,,32317780,N,N,7108,N,00,N +20250509,130122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4150,10,2,0.24,483911690,116483,36.72,4160,4175,4140,5380,2900,4140,4154.35,14.61,0,22608,4286,4212,4176,4102,4066,4195,4085,6205,1240,2500,3060,5,1,221277902,9183,19.39,0.42,12,0.05,214.00,9930.00,5510,20240920,-24.68,3805,20250409,9.07,4875,-14.87,20250225,3805,9.07,20250409,5510,-24.68,20240920,3805,9.07,20250409,0.53,Y,001740,2500,6204 억,,32317780,N,N,7108,N,00,N +20250509,120122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4160,20,2,0.48,421075293,101359,31.95,4160,4175,4140,5380,2900,4140,4154.30,14.61,0,29104,4286,4212,4176,4102,4066,4195,4085,6205,1240,2500,3060,5,1,221277902,9205,19.44,0.42,12,0.05,214.00,9930.00,5510,20240920,-24.50,3805,20250409,9.33,4875,-14.67,20250225,3805,9.33,20250409,5510,-24.50,20240920,3805,9.33,20250409,0.53,Y,001740,2500,6204 억,,32317780,N,N,7108,N,00,N +20250509,110122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4150,10,2,0.24,174628958,41987,13.24,4160,4170,4150,5380,2900,4140,4159.12,14.61,0,-1052,4286,4212,4176,4102,4066,4195,4085,6205,1240,2500,3060,5,1,221277902,9183,19.39,0.42,12,0.02,214.00,9930.00,5510,20240920,-24.68,3805,20250409,9.07,4875,-14.87,20250225,3805,9.07,20250409,5510,-24.68,20240920,3805,9.07,20250409,0.53,Y,001740,2500,6204 억,,32317780,N,N,7108,N,00,N +20250509,100123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4160,20,2,0.48,84039703,20185,6.36,4160,4170,4155,5380,2900,4140,4163.47,14.61,0,-1986,4286,4212,4176,4102,4066,4195,4085,6205,1240,2500,3060,5,1,221277902,9205,19.44,0.42,12,0.01,214.00,9930.00,5510,20240920,-24.50,3805,20250409,9.33,4875,-14.67,20250225,3805,9.33,20250409,5510,-24.50,20240920,3805,9.33,20250409,0.53,Y,001740,2500,6204 억,,32317780,N,N,7108,N,00,N +20250509,090122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4170,30,2,0.72,5497935,1321,0.42,4160,4170,4160,5380,2900,4140,4161.95,14.61,0,353,4286,4212,4176,4102,4066,4195,4085,6205,1240,2500,3060,5,1,221277902,9227,19.49,0.42,12,0.00,214.00,9930.00,5510,20240920,-24.32,3805,20250409,9.59,4875,-14.46,20250225,3805,9.59,20250409,5510,-24.32,20240920,3805,9.59,20250409,0.53,Y,001740,2500,6204 억,,32317780,N,N,7108,N,00,N 20250508,160121,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4140,-50,5,-1.19,1324724413,317211,134.02,4190,4250,4140,5440,2935,4190,4176.18,14.64,0,-61528,4300,4245,4215,4160,4130,4230,4145,6205,1250,2500,3100,5,1,221277902,9161,19.35,0.42,12,0.14,214.00,9930.00,5600,20240424,-26.07,3805,20250409,8.80,4875,-15.08,20250225,3805,8.80,20250409,5510,-24.86,20240920,3805,8.80,20250409,0.53,Y,001740,2500,6204 억,,32384923,N,N,7108,N,00,N 20250508,150123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4170,-20,5,-0.48,997891074,238295,100.68,4190,4250,4155,5440,2935,4190,4187.62,14.64,0,-51346,4300,4245,4215,4160,4130,4230,4145,6205,1250,2500,3100,5,1,221277902,9227,19.49,0.42,12,0.11,214.00,9930.00,5600,20240424,-25.54,3805,20250409,9.59,4875,-14.46,20250225,3805,9.59,20250409,5510,-24.32,20240920,3805,9.59,20250409,0.53,Y,001740,2500,6204 억,,32384923,N,N,9144,N,00,N 20250508,140122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4165,-25,5,-0.60,925319364,220888,93.33,4190,4250,4155,5440,2935,4190,4189.09,14.64,0,-44223,4300,4245,4215,4160,4130,4230,4145,6205,1250,2500,3100,5,1,221277902,9216,19.46,0.42,12,0.10,214.00,9930.00,5600,20240424,-25.62,3805,20250409,9.46,4875,-14.56,20250225,3805,9.46,20250409,5510,-24.41,20240920,3805,9.46,20250409,0.53,Y,001740,2500,6204 억,,32384923,N,N,9144,N,00,N diff --git a/001750/price/prices-20250501.csv b/001750/price/prices-20250501.csv index d7256804a5ab..a4f443f573c0 100644 --- a/001750/price/prices-20250501.csv +++ b/001750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13780,-80,5,-0.58,337461570,24605,176.41,13860,13860,13660,18010,9710,13860,13715.16,11.69,0,-3368,14100,13980,13830,13710,13560,14040,13770,636,4150,5000,8590,10,1,12728534,1754,4.71,0.35,12,0.19,2927.00,38834.00,19410,20240805,-29.01,10350,20240425,33.14,13980,-1.43,20250507,11300,21.95,20250313,19410,-29.01,20240805,10530,30.86,20240509,0.66,Y,001750,5000,636 억,,1487397,N,N,2122,N,00,N +20250509,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13740,-120,5,-0.87,288679230,21056,150.96,13860,13860,13660,18010,9710,13860,13710.07,11.69,0,-4676,14100,13980,13830,13710,13560,14040,13770,636,4150,5000,8590,10,1,12728534,1749,4.69,0.35,12,0.17,2927.00,38834.00,19410,20240805,-29.21,10350,20240425,32.75,13980,-1.72,20250507,11300,21.59,20250313,19410,-29.21,20240805,10530,30.48,20240509,0.66,Y,001750,5000,636 억,,1487397,N,N,2177,N,00,N +20250509,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13730,-130,5,-0.94,202893430,14798,106.09,13860,13860,13660,18010,9710,13860,13710.87,11.69,0,-4327,14100,13980,13830,13710,13560,14040,13770,636,4150,5000,8590,10,1,12728534,1748,4.69,0.35,12,0.12,2927.00,38834.00,19410,20240805,-29.26,10350,20240425,32.66,13980,-1.79,20250507,11300,21.50,20250313,19410,-29.26,20240805,10530,30.39,20240509,0.66,Y,001750,5000,636 억,,1487397,N,N,2177,N,00,N +20250509,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13690,-170,5,-1.23,152516690,11122,79.74,13860,13860,13660,18010,9710,13860,13713.06,11.69,0,-4674,14100,13980,13830,13710,13560,14040,13770,636,4150,5000,8590,10,1,12728534,1743,4.68,0.35,12,0.09,2927.00,38834.00,19410,20240805,-29.47,10350,20240425,32.27,13980,-2.07,20250507,11300,21.15,20250313,19410,-29.47,20240805,10530,30.01,20240509,0.66,Y,001750,5000,636 억,,1487397,N,N,2177,N,00,N +20250509,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13730,-130,5,-0.94,132821010,9686,69.44,13860,13860,13660,18010,9710,13860,13712.68,11.69,0,-4193,14100,13980,13830,13710,13560,14040,13770,636,4150,5000,8590,10,1,12728534,1748,4.69,0.35,12,0.08,2927.00,38834.00,19410,20240805,-29.26,10350,20240425,32.66,13980,-1.79,20250507,11300,21.50,20250313,19410,-29.26,20240805,10530,30.39,20240509,0.66,Y,001750,5000,636 억,,1487397,N,N,2177,N,00,N +20250509,110122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13720,-140,5,-1.01,80224800,5848,41.93,13860,13860,13690,18010,9710,13860,13718.33,11.69,0,-1185,14100,13980,13830,13710,13560,14040,13770,636,4150,5000,8590,10,1,12728534,1746,4.69,0.35,12,0.05,2927.00,38834.00,19410,20240805,-29.31,10350,20240425,32.56,13980,-1.86,20250507,11300,21.42,20250313,19410,-29.31,20240805,10530,30.29,20240509,0.66,Y,001750,5000,636 억,,1487397,N,N,2177,N,00,N +20250509,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13710,-150,5,-1.08,35327860,2576,18.47,13860,13860,13690,18010,9710,13860,13714.23,11.69,0,-929,14100,13980,13830,13710,13560,14040,13770,636,4150,5000,8590,10,1,12728534,1745,4.68,0.35,12,0.02,2927.00,38834.00,19410,20240805,-29.37,10350,20240425,32.46,13980,-1.93,20250507,11300,21.33,20250313,19410,-29.37,20240805,10530,30.20,20240509,0.66,Y,001750,5000,636 억,,1487397,N,N,2177,N,00,N +20250509,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13820,-40,5,-0.29,207740,15,0.11,13860,13860,13820,18010,9710,13860,13849.33,11.69,0,-8,14100,13980,13830,13710,13560,14040,13770,636,4150,5000,8590,10,1,12728534,1759,4.72,0.36,12,0.00,2927.00,38834.00,19410,20240805,-28.80,10350,20240425,33.53,13980,-1.14,20250507,11300,22.30,20250313,19410,-28.80,20240805,10530,31.24,20240509,0.66,Y,001750,5000,636 억,,1487397,N,N,2177,N,00,N 20250508,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13860,10,2,0.07,192649535,13948,43.68,13850,13950,13680,18000,9700,13850,13811.98,11.70,0,264,14323,14086,13743,13506,13163,14205,13625,636,4150,5000,8580,10,1,12728534,1764,4.74,0.36,12,0.11,2927.00,38834.00,19410,20240805,-28.59,10350,20240424,33.91,13980,-0.86,20250507,11300,22.65,20250313,19410,-28.59,20240805,10510,31.87,20240508,0.66,Y,001750,5000,636 억,,1489135,N,N,2177,N,00,N 20250508,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13760,-90,5,-0.65,171147035,12392,38.81,13850,13950,13680,18000,9700,13850,13811.09,11.70,0,-459,14323,14086,13743,13506,13163,14205,13625,636,4150,5000,8580,10,1,12728534,1751,4.70,0.35,12,0.10,2927.00,38834.00,19410,20240805,-29.11,10350,20240424,32.95,13980,-1.57,20250507,11300,21.77,20250313,19410,-29.11,20240805,10510,30.92,20240508,0.66,Y,001750,5000,636 억,,1489135,N,N,78,N,00,N 20250508,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13750,-100,5,-0.72,108363885,7837,24.54,13850,13950,13680,18000,9700,13850,13827.22,11.70,0,-2054,14323,14086,13743,13506,13163,14205,13625,636,4150,5000,8580,10,1,12728534,1750,4.70,0.35,12,0.06,2927.00,38834.00,19410,20240805,-29.16,10350,20240424,32.85,13980,-1.65,20250507,11300,21.68,20250313,19410,-29.16,20240805,10510,30.83,20240508,0.66,Y,001750,5000,636 억,,1489135,N,N,78,N,00,N diff --git a/001770/price/prices-20250501.csv b/001770/price/prices-20250501.csv index 9fca2c9382da..d7100749f216 100644 --- a/001770/price/prices-20250501.csv +++ b/001770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16430,-10,5,-0.06,49523530,3061,70.92,16210,16430,16140,21350,11510,16440,16178.87,0.00,0,-22,16566,16502,16426,16362,16286,16535,16395,61,4910,5000,11170,10,1,1214878,200,6.82,0.37,12,0.25,2410.00,44133.00,18690,20240430,-12.09,13150,20241209,24.94,17120,-4.03,20250507,13640,20.45,20250102,18670,-12.00,20241023,13150,24.94,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250509,150123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16220,-220,5,-1.34,47425650,2933,67.96,16210,16220,16140,21350,11510,16440,16169.67,0.00,0,42,16566,16502,16426,16362,16286,16535,16395,61,4910,5000,11170,10,1,1214878,197,6.73,0.37,12,0.24,2410.00,44133.00,18690,20240430,-13.22,13150,20241209,23.35,17120,-5.26,20250507,13640,18.91,20250102,18670,-13.12,20241023,13150,23.35,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250509,140122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16170,-270,5,-1.64,42285690,2615,60.59,16210,16220,16140,21350,11510,16440,16170.44,0.00,0,-8,16566,16502,16426,16362,16286,16535,16395,61,4910,5000,11170,10,1,1214878,196,6.71,0.37,12,0.22,2410.00,44133.00,18690,20240430,-13.48,13150,20241209,22.97,17120,-5.55,20250507,13640,18.55,20250102,18670,-13.39,20241023,13150,22.97,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250509,130122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16220,-220,5,-1.34,38582930,2386,55.28,16210,16220,16140,21350,11510,16440,16170.55,0.00,0,-15,16566,16502,16426,16362,16286,16535,16395,61,4910,5000,11170,10,1,1214878,197,6.73,0.37,12,0.20,2410.00,44133.00,18690,20240430,-13.22,13150,20241209,23.35,17120,-5.26,20250507,13640,18.91,20250102,18670,-13.12,20241023,13150,23.35,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250509,120123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16150,-290,5,-1.76,33595450,2078,48.15,16210,16210,16140,21350,11510,16440,16167.20,0.00,0,-15,16566,16502,16426,16362,16286,16535,16395,61,4910,5000,11170,10,1,1214878,196,6.70,0.37,12,0.17,2410.00,44133.00,18690,20240430,-13.59,13150,20241209,22.81,17120,-5.67,20250507,13640,18.40,20250102,18670,-13.50,20241023,13150,22.81,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250509,110123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16160,-280,5,-1.70,28068890,1736,40.22,16210,16210,16140,21350,11510,16440,16168.72,0.00,0,-15,16566,16502,16426,16362,16286,16535,16395,61,4910,5000,11170,10,1,1214878,196,6.71,0.37,12,0.14,2410.00,44133.00,18690,20240430,-13.54,13150,20241209,22.89,17120,-5.61,20250507,13640,18.48,20250102,18670,-13.44,20241023,13150,22.89,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250509,100123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16160,-280,5,-1.70,22040560,1363,31.58,16210,16210,16140,21350,11510,16440,16170.62,0.00,0,-15,16566,16502,16426,16362,16286,16535,16395,61,4910,5000,11170,10,1,1214878,196,6.71,0.37,12,0.11,2410.00,44133.00,18690,20240430,-13.54,13150,20241209,22.89,17120,-5.61,20250507,13640,18.48,20250102,18670,-13.44,20241023,13150,22.89,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250509,090123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16200,-240,5,-1.46,5218370,322,7.46,16210,16210,16200,21350,11510,16440,16206.12,0.00,0,15,16566,16502,16426,16362,16286,16535,16395,61,4910,5000,11170,10,1,1214878,197,6.72,0.37,12,0.03,2410.00,44133.00,18690,20240430,-13.32,13150,20241209,23.19,17120,-5.37,20250507,13640,18.77,20250102,18670,-13.23,20241023,13150,23.19,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N 20250508,160122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16440,-150,5,-0.90,70796940,4316,33.72,16400,16490,16350,21550,11620,16590,16403.37,0.00,0,271,17623,17106,16603,16086,15583,17365,16345,61,4960,5000,11280,10,1,1214878,200,6.82,0.37,12,0.36,2410.00,44133.00,18690,20240430,-12.04,13150,20241209,25.02,17120,-3.97,20250507,13640,20.53,20250102,18670,-11.94,20241023,13150,25.02,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N 20250508,150123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16430,-160,5,-0.96,58875860,3589,28.04,16400,16490,16350,21550,11620,16590,16404.53,0.00,0,301,17623,17106,16603,16086,15583,17365,16345,61,4960,5000,11280,10,1,1214878,200,6.82,0.37,12,0.30,2410.00,44133.00,18690,20240430,-12.09,13150,20241209,24.94,17120,-4.03,20250507,13640,20.45,20250102,18670,-12.00,20241023,13150,24.94,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N 20250508,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16440,-150,5,-0.90,51651390,3149,24.60,16400,16490,16350,21550,11620,16590,16402.47,0.00,0,273,17623,17106,16603,16086,15583,17365,16345,61,4960,5000,11280,10,1,1214878,200,6.82,0.37,12,0.26,2410.00,44133.00,18690,20240430,-12.04,13150,20241209,25.02,17120,-3.97,20250507,13640,20.53,20250102,18670,-11.94,20241023,13150,25.02,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N diff --git a/001780/price/prices-20250501.csv b/001780/price/prices-20250501.csv index 87eb81eef8ce..c7209e0b72e4 100644 --- a/001780/price/prices-20250501.csv +++ b/001780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,45,2,2.03,1940972273,859595,152.95,2240,2290,2215,2885,1555,2220,2257.99,2.75,0,-69656,2296,2257,2211,2172,2126,2277,2192,484,665,500,1590,5,1,96830132,2193,12.05,0.70,12,0.89,188.00,3219.00,3575,20240521,-36.64,1755,20241209,29.06,2400,-5.62,20250211,1881,20.41,20250409,3575,-36.64,20240521,1755,29.06,20241209,3.06,Y,001780,500,484 억,,2661250,N,N,34903,N,00,N +20250509,150123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,45,2,2.03,1851887613,820242,145.95,2240,2290,2215,2885,1555,2220,2257.73,2.75,0,-73493,2296,2257,2211,2172,2126,2277,2192,484,665,500,1590,5,1,96830132,2193,12.05,0.70,12,0.85,188.00,3219.00,3575,20240521,-36.64,1755,20241209,29.06,2400,-5.62,20250211,1881,20.41,20250409,3575,-36.64,20240521,1755,29.06,20241209,3.06,Y,001780,500,484 억,,2661250,N,N,13514,N,00,N +20250509,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2275,55,2,2.48,1628065783,721454,128.37,2240,2290,2215,2885,1555,2220,2256.65,2.75,0,-85791,2296,2257,2211,2172,2126,2277,2192,484,665,500,1590,5,1,96830132,2203,12.10,0.71,12,0.75,188.00,3219.00,3575,20240521,-36.36,1755,20241209,29.63,2400,-5.21,20250211,1881,20.95,20250409,3575,-36.36,20240521,1755,29.63,20241209,3.06,Y,001780,500,484 억,,2661250,N,N,13514,N,00,N +20250509,130123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2270,50,2,2.25,1465150833,649451,115.56,2240,2290,2215,2885,1555,2220,2255.98,2.75,0,-92902,2296,2257,2211,2172,2126,2277,2192,484,665,500,1590,5,1,96830132,2198,12.07,0.71,12,0.67,188.00,3219.00,3575,20240521,-36.50,1755,20241209,29.34,2400,-5.42,20250211,1881,20.68,20250409,3575,-36.50,20240521,1755,29.34,20241209,3.06,Y,001780,500,484 억,,2661250,N,N,13514,N,00,N +20250509,120123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2250,30,2,1.35,871679208,388171,69.07,2240,2265,2215,2885,1555,2220,2245.61,2.75,0,-54713,2296,2257,2211,2172,2126,2277,2192,484,665,500,1590,5,1,96830132,2179,11.97,0.70,12,0.40,188.00,3219.00,3575,20240521,-37.06,1755,20241209,28.21,2400,-6.25,20250211,1881,19.62,20250409,3575,-37.06,20240521,1755,28.21,20241209,3.06,Y,001780,500,484 억,,2661250,N,N,13514,N,00,N +20250509,110123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2230,10,2,0.45,650260638,289969,51.60,2240,2260,2215,2885,1555,2220,2242.52,2.75,0,-56391,2296,2257,2211,2172,2126,2277,2192,484,665,500,1590,5,1,96830132,2159,11.86,0.69,12,0.30,188.00,3219.00,3575,20240521,-37.62,1755,20241209,27.07,2400,-7.08,20250211,1881,18.55,20250409,3575,-37.62,20240521,1755,27.07,20241209,3.06,Y,001780,500,484 억,,2661250,N,N,13514,N,00,N +20250509,100123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2245,25,2,1.13,508402768,226579,40.32,2240,2260,2215,2885,1555,2220,2243.82,2.75,0,-41435,2296,2257,2211,2172,2126,2277,2192,484,665,500,1590,5,1,96830132,2174,11.94,0.70,12,0.23,188.00,3219.00,3575,20240521,-37.20,1755,20241209,27.92,2400,-6.46,20250211,1881,19.35,20250409,3575,-37.20,20240521,1755,27.92,20241209,3.06,Y,001780,500,484 억,,2661250,N,N,13514,N,00,N +20250509,090123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2220,0,3,0.00,117019665,52465,9.34,2240,2245,2220,2885,1555,2220,2230.43,2.75,0,-15779,2296,2257,2211,2172,2126,2277,2192,484,665,500,1590,5,1,96830132,2150,11.81,0.69,12,0.05,188.00,3219.00,3575,20240521,-37.90,1755,20241209,26.50,2400,-7.50,20250211,1881,18.02,20250409,3575,-37.90,20240521,1755,26.50,20241209,3.06,Y,001780,500,484 억,,2661250,N,N,13514,N,00,N 20250508,160122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2220,50,2,2.30,1246444231,560481,110.03,2170,2250,2165,2820,1520,2170,2223.88,2.64,0,114875,2223,2196,2153,2126,2083,2210,2140,484,650,500,1560,5,1,96830132,2150,11.81,0.69,12,0.58,188.00,3219.00,3575,20240521,-37.90,1755,20241209,26.50,2400,-7.50,20250211,1881,18.02,20250409,3575,-37.90,20240521,1755,26.50,20241209,3.05,Y,001780,500,484 억,,2561002,N,N,13514,N,00,N 20250508,150123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2230,60,2,2.76,1196212291,537901,105.60,2170,2250,2165,2820,1520,2170,2223.85,2.64,0,112213,2223,2196,2153,2126,2083,2210,2140,484,650,500,1560,5,1,96830132,2159,11.86,0.69,12,0.56,188.00,3219.00,3575,20240521,-37.62,1755,20241209,27.07,2400,-7.08,20250211,1881,18.55,20250409,3575,-37.62,20240521,1755,27.07,20241209,3.05,Y,001780,500,484 억,,2561002,N,N,20108,N,00,N 20250508,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2227,57,2,2.63,1079625965,485654,95.34,2170,2250,2165,2820,1520,2170,2223.04,2.64,0,86440,2223,2196,2153,2126,2083,2210,2140,484,650,500,1560,5,1,96830132,2156,11.85,0.69,12,0.50,188.00,3219.00,3575,20240521,-37.71,1755,20241209,26.89,2400,-7.21,20250211,1881,18.39,20250409,3575,-37.71,20240521,1755,26.89,20241209,3.05,Y,001780,500,484 억,,2561002,N,N,20108,N,00,N diff --git a/001790/price/prices-20250501.csv b/001790/price/prices-20250501.csv index ef898b8659e7..19bf7dcb4911 100644 --- a/001790/price/prices-20250501.csv +++ b/001790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2910,-175,5,-5.67,22499575480,7476834,131.64,3070,3175,2880,4010,2160,3085,3009.77,3.10,0,-104953,3338,3211,3128,3001,2918,3170,2960,448,925,500,2340,5,1,89696580,2610,13.66,0.50,12,8.34,213.00,5865.00,4500,20250417,-35.33,2510,20241209,15.94,4500,-35.33,20250417,2595,12.14,20250304,4500,-35.33,20250417,2510,15.94,20241209,6.33,Y,001790,500,448 억,,2776909,N,N,255482,N,00,N +20250509,150123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2910,-175,5,-5.67,20909955889,6932454,122.05,3070,3175,2880,4010,2160,3085,3016.24,3.10,0,-217063,3338,3211,3128,3001,2918,3170,2960,448,925,500,2340,5,1,89696580,2610,13.66,0.50,12,7.73,213.00,5865.00,4500,20250417,-35.33,2510,20241209,15.94,4500,-35.33,20250417,2595,12.14,20250304,4500,-35.33,20250417,2510,15.94,20241209,6.33,Y,001790,500,448 억,,2776909,N,N,100902,N,00,N +20250509,140123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2940,-145,5,-4.70,18208445620,6003603,105.70,3070,3175,2920,4010,2160,3085,3032.92,3.10,0,-328405,3338,3211,3128,3001,2918,3170,2960,448,925,500,2340,5,1,89696580,2637,13.80,0.50,12,6.69,213.00,5865.00,4500,20250417,-34.67,2510,20241209,17.13,4500,-34.67,20250417,2595,13.29,20250304,4500,-34.67,20250417,2510,17.13,20241209,6.33,Y,001790,500,448 억,,2776909,N,N,100902,N,00,N +20250509,130123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2945,-140,5,-4.54,16579348668,5448766,95.93,3070,3175,2920,4010,2160,3085,3042.77,3.10,0,-363390,3338,3211,3128,3001,2918,3170,2960,448,925,500,2340,5,1,89696580,2642,13.83,0.50,12,6.07,213.00,5865.00,4500,20250417,-34.56,2510,20241209,17.33,4500,-34.56,20250417,2595,13.49,20250304,4500,-34.56,20250417,2510,17.33,20241209,6.33,Y,001790,500,448 억,,2776909,N,N,100902,N,00,N +20250509,120123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3025,-60,5,-1.94,13466630751,4395762,77.39,3070,3175,2955,4010,2160,3085,3063.55,3.10,0,-350816,3338,3211,3128,3001,2918,3170,2960,448,925,500,2340,5,1,89696580,2713,14.20,0.52,12,4.90,213.00,5865.00,4500,20250417,-32.78,2510,20241209,20.52,4500,-32.78,20250417,2595,16.57,20250304,4500,-32.78,20250417,2510,20.52,20241209,6.33,Y,001790,500,448 억,,2776909,N,N,100902,N,00,N +20250509,110123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2990,-95,5,-3.08,11899242888,3877358,68.27,3070,3175,2955,4010,2160,3085,3068.90,3.10,0,-372736,3338,3211,3128,3001,2918,3170,2960,448,925,500,2340,5,1,89696580,2682,14.04,0.51,12,4.32,213.00,5865.00,4500,20250417,-33.56,2510,20241209,19.12,4500,-33.56,20250417,2595,15.22,20250304,4500,-33.56,20250417,2510,19.12,20241209,6.33,Y,001790,500,448 억,,2776909,N,N,100902,N,00,N +20250509,100124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3095,10,2,0.32,8014220697,2591024,45.62,3070,3175,3010,4010,2160,3085,3093.07,3.10,0,-375359,3338,3211,3128,3001,2918,3170,2960,448,925,500,2340,5,1,89696580,2776,14.53,0.53,12,2.89,213.00,5865.00,4500,20250417,-31.22,2510,20241209,23.31,4500,-31.22,20250417,2595,19.27,20250304,4500,-31.22,20250417,2510,23.31,20241209,6.33,Y,001790,500,448 억,,2776909,N,N,100902,N,00,N +20250509,090123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3080,-5,5,-0.16,545331130,177831,3.13,3070,3080,3055,4010,2160,3085,3066.55,3.10,0,-319,3338,3211,3128,3001,2918,3170,2960,448,925,500,2340,5,1,89696580,2763,14.46,0.53,12,0.20,213.00,5865.00,4500,20250417,-31.56,2510,20241209,22.71,4500,-31.56,20250417,2595,18.69,20250304,4500,-31.56,20250417,2510,22.71,20241209,6.33,Y,001790,500,448 억,,2776909,N,N,100902,N,00,N 20250508,160122,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3085,-260,5,-7.77,16673557151,5316334,79.99,3100,3255,3045,4345,2345,3345,3136.44,2.88,0,220784,3825,3585,3370,3130,2915,3477,3022,448,1000,500,2540,5,1,89696580,2767,14.48,0.53,12,5.93,213.00,5865.00,4500,20250417,-31.44,2510,20241209,22.91,4500,-31.44,20250417,2595,18.88,20250304,4500,-31.44,20250417,2510,22.91,20241209,6.66,Y,001790,500,448 억,,2584503,N,N,100818,N,00,N 20250508,150124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3120,-225,5,-6.73,14689546450,4676251,70.36,3100,3255,3045,4345,2345,3345,3141.20,2.88,0,145615,3825,3585,3370,3130,2915,3477,3022,448,1000,500,2540,5,1,89696580,2799,14.65,0.53,12,5.21,213.00,5865.00,4500,20250417,-30.67,2510,20241209,24.30,4500,-30.67,20250417,2595,20.23,20250304,4500,-30.67,20250417,2510,24.30,20241209,6.66,Y,001790,500,448 억,,2584503,N,N,196471,N,00,N 20250508,140123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3135,-210,5,-6.28,12839918713,4083876,61.44,3100,3255,3045,4345,2345,3345,3143.93,2.88,0,88281,3825,3585,3370,3130,2915,3477,3022,448,1000,500,2540,5,1,89696580,2812,14.72,0.53,12,4.55,213.00,5865.00,4500,20250417,-30.33,2510,20241209,24.90,4500,-30.33,20250417,2595,20.81,20250304,4500,-30.33,20250417,2510,24.90,20241209,6.66,Y,001790,500,448 억,,2584503,N,N,196471,N,00,N diff --git a/001800/price/prices-20250501.csv b/001800/price/prices-20250501.csv index bd39670167de..36ca1765bc06 100644 --- a/001800/price/prices-20250501.csv +++ b/001800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160123,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,19530,70,2,0.36,2232487185,114579,45.42,19500,19800,19270,25250,13630,19460,19484.24,11.42,0,3683,20106,19782,19206,18882,18306,19945,19045,313,5790,500,15170,10,1,62645422,12235,7.62,0.51,12,0.18,2564.00,38030.00,19800,20250509,-1.36,14000,20240425,39.50,19800,-1.36,20250509,14650,33.31,20250116,19800,-1.36,20250509,14130,38.22,20240805,0.13,Y,001800,500,313 억,,7156510,N,N,11506,N,00,N +20250509,150123,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,19530,70,2,0.36,2040161870,104727,41.51,19500,19800,19270,25250,13630,19460,19480.76,11.42,0,2248,20106,19782,19206,18882,18306,19945,19045,313,5790,500,15170,10,1,62645422,12235,7.62,0.51,12,0.17,2564.00,38030.00,19800,20250509,-1.36,14000,20240425,39.50,19800,-1.36,20250509,14650,33.31,20250116,19800,-1.36,20250509,14130,38.22,20240805,0.13,Y,001800,500,313 억,,7156510,N,N,26258,N,00,N +20250509,140123,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,19500,40,2,0.21,1595237015,81889,32.46,19500,19800,19270,25250,13630,19460,19480.48,11.42,0,-798,20106,19782,19206,18882,18306,19945,19045,313,5790,500,15170,10,1,62645422,12216,7.61,0.51,12,0.13,2564.00,38030.00,19800,20250509,-1.52,14000,20240425,39.29,19800,-1.52,20250509,14650,33.11,20250116,19800,-1.52,20250509,14130,38.00,20240805,0.13,Y,001800,500,313 억,,7156510,N,N,26258,N,00,N +20250509,130123,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,19540,80,2,0.41,1371421495,70419,27.91,19500,19800,19270,25250,13630,19460,19475.16,11.42,0,-2215,20106,19782,19206,18882,18306,19945,19045,313,5790,500,15170,10,1,62645422,12241,7.62,0.51,12,0.11,2564.00,38030.00,19800,20250509,-1.31,14000,20240425,39.57,19800,-1.31,20250509,14650,33.38,20250116,19800,-1.31,20250509,14130,38.29,20240805,0.13,Y,001800,500,313 억,,7156510,N,N,26258,N,00,N +20250509,120124,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,19550,90,2,0.46,1209980465,62161,24.64,19500,19800,19270,25250,13630,19460,19465.27,11.42,0,-3885,20106,19782,19206,18882,18306,19945,19045,313,5790,500,15170,10,1,62645422,12247,7.62,0.51,12,0.10,2564.00,38030.00,19800,20250509,-1.26,14000,20240425,39.64,19800,-1.26,20250509,14650,33.45,20250116,19800,-1.26,20250509,14130,38.36,20240805,0.13,Y,001800,500,313 억,,7156510,N,N,26258,N,00,N +20250509,110123,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,19470,10,2,0.05,1013798555,52114,20.66,19500,19800,19270,25250,13630,19460,19453.48,11.42,0,-7469,20106,19782,19206,18882,18306,19945,19045,313,5790,500,15170,10,1,62645422,12197,7.59,0.51,12,0.08,2564.00,38030.00,19800,20250509,-1.67,14000,20240425,39.07,19800,-1.67,20250509,14650,32.90,20250116,19800,-1.67,20250509,14130,37.79,20240805,0.13,Y,001800,500,313 억,,7156510,N,N,26258,N,00,N +20250509,100124,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,19530,70,2,0.36,679673925,34986,13.87,19500,19800,19270,25250,13630,19460,19427.03,11.42,0,-7253,20106,19782,19206,18882,18306,19945,19045,313,5790,500,15170,10,1,62645422,12235,7.62,0.51,12,0.06,2564.00,38030.00,19800,20250509,-1.36,14000,20240425,39.50,19800,-1.36,20250509,14650,33.31,20250116,19800,-1.36,20250509,14130,38.22,20240805,0.13,Y,001800,500,313 억,,7156510,N,N,26258,N,00,N +20250509,090123,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,19490,30,2,0.15,51789060,2648,1.05,19500,19800,19480,25250,13630,19460,19557.80,11.42,0,181,20106,19782,19206,18882,18306,19945,19045,313,5790,500,15170,10,1,62645422,12210,7.60,0.51,12,0.00,2564.00,38030.00,19800,20250509,-1.57,14000,20240425,39.21,19800,-1.57,20250509,14650,33.04,20250116,19800,-1.57,20250509,14130,37.93,20240805,0.13,Y,001800,500,313 억,,7156510,N,N,26258,N,00,N 20250508,160122,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,19460,640,2,3.40,4869969405,252284,152.29,18740,19530,18630,24450,13180,18820,19303.49,11.38,0,30835,19266,19042,18666,18442,18066,18855,18255,313,5630,500,14670,10,1,62645422,12191,7.59,0.51,12,0.40,2564.00,38030.00,19530,20250508,-0.36,14000,20240425,39.00,19530,-0.36,20250508,14650,32.83,20250116,19530,-0.36,20250508,14130,37.72,20240805,0.14,Y,001800,500,313 억,,7132001,N,N,26258,N,00,N 20250508,150124,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,19450,630,2,3.35,4326915540,224378,135.45,18740,19530,18630,24450,13180,18820,19284.05,11.38,0,36551,19266,19042,18666,18442,18066,18855,18255,313,5630,500,14670,10,1,62645422,12185,7.59,0.51,12,0.36,2564.00,38030.00,19530,20250508,-0.41,14000,20240425,38.93,19530,-0.41,20250508,14650,32.76,20250116,19530,-0.41,20250508,14130,37.65,20240805,0.14,Y,001800,500,313 억,,7132001,N,N,7006,N,00,N 20250508,140123,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,19370,550,2,2.92,3706241340,192466,116.18,18740,19530,18630,24450,13180,18820,19256.60,11.38,0,35447,19266,19042,18666,18442,18066,18855,18255,313,5630,500,14670,10,1,62645422,12134,7.55,0.51,12,0.31,2564.00,38030.00,19530,20250508,-0.82,14000,20240425,38.36,19530,-0.82,20250508,14650,32.22,20250116,19530,-0.82,20250508,14130,37.08,20240805,0.14,Y,001800,500,313 억,,7132001,N,N,7006,N,00,N diff --git a/001810/price/prices-20250501.csv b/001810/price/prices-20250501.csv index 820e2264bf1e..f38fd10262c7 100644 --- a/001810/price/prices-20250501.csv +++ b/001810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1594,8,2,0.50,14266112,9102,85.75,1586,1594,1550,2060,1111,1586,1567.36,0.88,0,287,1602,1594,1587,1579,1572,1598,1583,111,474,500,1070,1,1,22137500,353,10.70,0.18,12,0.04,149.00,9075.00,2120,20240529,-24.81,1340,20241210,18.96,1700,-6.24,20250102,1345,18.51,20250313,2120,-24.81,20240529,1340,18.96,20241210,0.22,Y,001810,500,110 억,,194885,N,N,0,N,00,N +20250509,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1594,8,2,0.50,13620542,8697,81.94,1586,1594,1550,2060,1111,1586,1566.12,0.88,0,361,1602,1594,1587,1579,1572,1598,1583,111,474,500,1070,1,1,22137500,353,10.70,0.18,12,0.04,149.00,9075.00,2120,20240529,-24.81,1340,20241210,18.96,1700,-6.24,20250102,1345,18.51,20250313,2120,-24.81,20240529,1340,18.96,20241210,0.22,Y,001810,500,110 억,,194885,N,N,0,N,00,N +20250509,140123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1594,8,2,0.50,12803583,8175,77.02,1586,1594,1550,2060,1111,1586,1566.19,0.88,0,450,1602,1594,1587,1579,1572,1598,1583,111,474,500,1070,1,1,22137500,353,10.70,0.18,12,0.04,149.00,9075.00,2120,20240529,-24.81,1340,20241210,18.96,1700,-6.24,20250102,1345,18.51,20250313,2120,-24.81,20240529,1340,18.96,20241210,0.22,Y,001810,500,110 억,,194885,N,N,0,N,00,N +20250509,130123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1582,-4,5,-0.25,8730941,5585,52.62,1586,1586,1550,2060,1111,1586,1563.28,0.88,0,309,1602,1594,1587,1579,1572,1598,1583,111,474,500,1070,1,1,22137500,350,10.62,0.17,12,0.03,149.00,9075.00,2120,20240529,-25.38,1340,20241210,18.06,1700,-6.94,20250102,1345,17.62,20250313,2120,-25.38,20240529,1340,18.06,20241210,0.22,Y,001810,500,110 억,,194885,N,N,0,N,00,N +20250509,120124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1565,-21,5,-1.32,5077910,3244,30.56,1586,1586,1550,2060,1111,1586,1565.32,0.88,0,-71,1602,1594,1587,1579,1572,1598,1583,111,474,500,1070,1,1,22137500,346,10.50,0.17,12,0.01,149.00,9075.00,2120,20240529,-26.18,1340,20241210,16.79,1700,-7.94,20250102,1345,16.36,20250313,2120,-26.18,20240529,1340,16.79,20241210,0.22,Y,001810,500,110 억,,194885,N,N,0,N,00,N +20250509,110124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1572,-14,5,-0.88,4242670,2709,25.52,1586,1586,1555,2060,1111,1586,1566.14,0.88,0,-74,1602,1594,1587,1579,1572,1598,1583,111,474,500,1070,1,1,22137500,348,10.55,0.17,12,0.01,149.00,9075.00,2120,20240529,-25.85,1340,20241210,17.31,1700,-7.53,20250102,1345,16.88,20250313,2120,-25.85,20240529,1340,17.31,20241210,0.22,Y,001810,500,110 억,,194885,N,N,0,N,00,N +20250509,100124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1578,-8,5,-0.50,4029558,2574,24.25,1586,1586,1555,2060,1111,1586,1565.48,0.88,0,-83,1602,1594,1587,1579,1572,1598,1583,111,474,500,1070,1,1,22137500,349,10.59,0.17,12,0.01,149.00,9075.00,2120,20240529,-25.57,1340,20241210,17.76,1700,-7.18,20250102,1345,17.32,20250313,2120,-25.57,20240529,1340,17.76,20241210,0.22,Y,001810,500,110 억,,194885,N,N,0,N,00,N +20250509,090124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1586,0,3,0.00,14274,9,0.08,1586,1586,1586,2060,1111,1586,1586.00,0.88,0,0,1602,1594,1587,1579,1572,1598,1583,111,474,500,1070,1,1,22137500,351,10.64,0.17,12,0.00,149.00,9075.00,2120,20240529,-25.19,1340,20241210,18.36,1700,-6.71,20250102,1345,17.92,20250313,2120,-25.19,20240529,1340,18.36,20241210,0.22,Y,001810,500,110 억,,194885,N,N,0,N,00,N 20250508,160123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1586,0,3,0.00,16798964,10614,117.78,1580,1595,1580,2060,1111,1586,1582.72,0.88,0,938,1598,1591,1583,1576,1568,1595,1580,111,474,500,1070,1,1,22137500,351,10.64,0.17,12,0.05,149.00,9075.00,2120,20240529,-25.19,1340,20241210,18.36,1700,-6.71,20250102,1345,17.92,20250313,2120,-25.19,20240529,1340,18.36,20241210,0.22,Y,001810,500,110 억,,193888,N,N,0,N,00,N 20250508,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1588,2,2,0.13,14986190,9471,105.09,1580,1595,1580,2060,1111,1586,1582.32,0.88,0,921,1598,1591,1583,1576,1568,1595,1580,111,474,500,1070,1,1,22137500,352,10.66,0.17,12,0.04,149.00,9075.00,2120,20240529,-25.09,1340,20241210,18.51,1700,-6.59,20250102,1345,18.07,20250313,2120,-25.09,20240529,1340,18.51,20241210,0.22,Y,001810,500,110 억,,193888,N,N,0,N,00,N 20250508,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1589,3,2,0.19,13359707,8443,93.69,1580,1595,1580,2060,1111,1586,1582.34,0.88,0,828,1598,1591,1583,1576,1568,1595,1580,111,474,500,1070,1,1,22137500,352,10.66,0.18,12,0.04,149.00,9075.00,2120,20240529,-25.05,1340,20241210,18.58,1700,-6.53,20250102,1345,18.14,20250313,2120,-25.05,20240529,1340,18.58,20241210,0.22,Y,001810,500,110 억,,193888,N,N,0,N,00,N diff --git a/001820/price/prices-20250501.csv b/001820/price/prices-20250501.csv index 4aaf07578a9e..08c6d28d951c 100644 --- a/001820/price/prices-20250501.csv +++ b/001820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24700,-450,5,-1.79,483709400,19542,158.41,25150,25200,24650,32650,17650,25150,24752.30,6.44,0,-6122,25383,25266,25033,24916,24683,25325,24975,104,7500,1000,18610,50,1,10395000,2568,11.76,0.96,12,0.19,2100.00,25647.00,54500,20240429,-54.68,21500,20250409,14.88,32800,-24.70,20250211,21500,14.88,20250409,54200,-54.43,20240509,21500,14.88,20250409,2.10,Y,001820,1000,103 억,,669912,N,N,2168,N,00,N +20250509,150124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24700,-450,5,-1.79,453390800,18315,148.47,25150,25200,24650,32650,17650,25150,24755.16,6.44,0,-6592,25383,25266,25033,24916,24683,25325,24975,104,7500,1000,18610,50,1,10395000,2568,11.76,0.96,12,0.18,2100.00,25647.00,54500,20240429,-54.68,21500,20250409,14.88,32800,-24.70,20250211,21500,14.88,20250409,54200,-54.43,20240509,21500,14.88,20250409,2.10,Y,001820,1000,103 억,,669912,N,N,1451,N,00,N +20250509,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24750,-400,5,-1.59,380101900,15349,124.42,25150,25200,24650,32650,17650,25150,24763.95,6.44,0,-5282,25383,25266,25033,24916,24683,25325,24975,104,7500,1000,18610,50,1,10395000,2573,11.79,0.97,12,0.15,2100.00,25647.00,54500,20240429,-54.59,21500,20250409,15.12,32800,-24.54,20250211,21500,15.12,20250409,54200,-54.34,20240509,21500,15.12,20250409,2.10,Y,001820,1000,103 억,,669912,N,N,1451,N,00,N +20250509,130124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24750,-400,5,-1.59,353245875,14262,115.61,25150,25200,24650,32650,17650,25150,24768.33,6.44,0,-5795,25383,25266,25033,24916,24683,25325,24975,104,7500,1000,18610,50,1,10395000,2573,11.79,0.97,12,0.14,2100.00,25647.00,54500,20240429,-54.59,21500,20250409,15.12,32800,-24.54,20250211,21500,15.12,20250409,54200,-54.34,20240509,21500,15.12,20250409,2.10,Y,001820,1000,103 억,,669912,N,N,1451,N,00,N +20250509,120124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24750,-400,5,-1.59,322994500,13039,105.70,25150,25200,24650,32650,17650,25150,24771.42,6.44,0,-6168,25383,25266,25033,24916,24683,25325,24975,104,7500,1000,18610,50,1,10395000,2573,11.79,0.97,12,0.13,2100.00,25647.00,54500,20240429,-54.59,21500,20250409,15.12,32800,-24.54,20250211,21500,15.12,20250409,54200,-54.34,20240509,21500,15.12,20250409,2.10,Y,001820,1000,103 억,,669912,N,N,1451,N,00,N +20250509,110124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24750,-400,5,-1.59,272235750,10989,89.08,25150,25200,24650,32650,17650,25150,24773.48,6.44,0,-6510,25383,25266,25033,24916,24683,25325,24975,104,7500,1000,18610,50,1,10395000,2573,11.79,0.97,12,0.11,2100.00,25647.00,54500,20240429,-54.59,21500,20250409,15.12,32800,-24.54,20250211,21500,15.12,20250409,54200,-54.34,20240509,21500,15.12,20250409,2.10,Y,001820,1000,103 억,,669912,N,N,1451,N,00,N +20250509,100124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24950,-200,5,-0.80,60581850,2427,19.67,25150,25200,24850,32650,17650,25150,24961.62,6.44,0,-655,25383,25266,25033,24916,24683,25325,24975,104,7500,1000,18610,50,1,10395000,2594,11.88,0.97,12,0.02,2100.00,25647.00,54500,20240429,-54.22,21500,20250409,16.05,32800,-23.93,20250211,21500,16.05,20250409,54200,-53.97,20240509,21500,16.05,20250409,2.10,Y,001820,1000,103 억,,669912,N,N,1451,N,00,N +20250509,090124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25100,-50,5,-0.20,2111500,84,0.68,25150,25200,25050,32650,17650,25150,25136.90,6.44,0,0,25383,25266,25033,24916,24683,25325,24975,104,7500,1000,18610,50,1,10395000,2609,11.95,0.98,12,0.00,2100.00,25647.00,54500,20240429,-53.94,21500,20250409,16.74,32800,-23.48,20250211,21500,16.74,20250409,54200,-53.69,20240509,21500,16.74,20250409,2.10,Y,001820,1000,103 억,,669912,N,N,1451,N,00,N 20250508,160123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25150,150,2,0.60,308885750,12336,90.99,25000,25150,24800,32500,17500,25000,25039.38,6.47,0,-2145,25500,25250,24900,24650,24300,25375,24775,104,7500,1000,18500,50,1,10395000,2614,11.98,0.98,12,0.12,2100.00,25647.00,54500,20240429,-53.85,21500,20250409,16.98,32800,-23.32,20250211,21500,16.98,20250409,54400,-53.77,20240508,21500,16.98,20250409,2.11,Y,001820,1000,103 억,,672920,N,N,1451,N,00,N 20250508,150124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25050,50,2,0.20,248054500,9916,73.14,25000,25150,24800,32500,17500,25000,25015.58,6.47,0,-2929,25500,25250,24900,24650,24300,25375,24775,104,7500,1000,18500,50,1,10395000,2604,11.93,0.98,12,0.10,2100.00,25647.00,54500,20240429,-54.04,21500,20250409,16.51,32800,-23.63,20250211,21500,16.51,20250409,54400,-53.95,20240508,21500,16.51,20250409,2.11,Y,001820,1000,103 억,,672920,N,N,96,N,00,N 20250508,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25000,0,3,0.00,223375550,8929,65.86,25000,25150,24800,32500,17500,25000,25016.86,6.47,0,-2465,25500,25250,24900,24650,24300,25375,24775,104,7500,1000,18500,50,1,10395000,2599,11.90,0.97,12,0.09,2100.00,25647.00,54500,20240429,-54.13,21500,20250409,16.28,32800,-23.78,20250211,21500,16.28,20250409,54400,-54.04,20240508,21500,16.28,20250409,2.11,Y,001820,1000,103 억,,672920,N,N,96,N,00,N diff --git a/001840/price/prices-20250501.csv b/001840/price/prices-20250501.csv index 26fb3f29380f..4cc5d6f1367f 100644 --- a/001840/price/prices-20250501.csv +++ b/001840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N +20250509,150124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N +20250509,140124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N +20250509,130124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N +20250509,120124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N +20250509,110124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N +20250509,100125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N +20250509,090124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.07,Y,001840,500,111 억,,553430,N,N,0,N,00,N 20250508,160123,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.08,Y,001840,500,111 억,,553430,N,N,0,N,00,N 20250508,150125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.08,Y,001840,500,111 억,,553430,N,N,0,N,00,N 20250508,140124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.08,Y,001840,500,111 억,,553430,N,N,0,N,00,N diff --git a/001940/price/prices-20250501.csv b/001940/price/prices-20250501.csv index 1d93657a48cf..e03619b8acde 100644 --- a/001940/price/prices-20250501.csv +++ b/001940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20500,-200,5,-0.97,398855800,19517,359.89,20800,20950,20200,26900,14500,20700,20436.33,7.10,0,-1897,20966,20832,20616,20482,20266,20900,20550,185,6200,1000,15310,50,1,14176380,2906,10.21,0.24,12,0.14,2007.00,84443.00,23600,20241213,-13.14,18060,20250203,13.51,20950,0.00,20250424,18060,13.51,20250203,23600,-13.14,20241213,18060,13.51,20250203,0.05,Y,001940,1000,184 억,,1006777,N,N,599,N,00,N +20250509,150124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20250,-450,5,-2.17,359457200,17575,324.08,20800,20950,20250,26900,14500,20700,20452.76,7.10,0,-1241,20966,20832,20616,20482,20266,20900,20550,185,6200,1000,15310,50,1,14176380,2871,10.09,0.24,12,0.12,2007.00,84443.00,23600,20241213,-14.19,18060,20250203,12.13,20950,0.00,20250424,18060,12.13,20250203,23600,-14.19,20241213,18060,12.13,20250203,0.05,Y,001940,1000,184 억,,1006777,N,N,350,N,00,N +20250509,140124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20350,-350,5,-1.69,285241200,13924,256.76,20800,20950,20300,26900,14500,20700,20485.58,7.10,0,-226,20966,20832,20616,20482,20266,20900,20550,185,6200,1000,15310,50,1,14176380,2885,10.14,0.24,12,0.10,2007.00,84443.00,23600,20241213,-13.77,18060,20250203,12.68,20950,0.00,20250424,18060,12.68,20250203,23600,-13.77,20241213,18060,12.68,20250203,0.05,Y,001940,1000,184 억,,1006777,N,N,350,N,00,N +20250509,130124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20400,-300,5,-1.45,180525050,8781,161.92,20800,20950,20350,26900,14500,20700,20558.60,7.10,0,-333,20966,20832,20616,20482,20266,20900,20550,185,6200,1000,15310,50,1,14176380,2892,10.16,0.24,12,0.06,2007.00,84443.00,23600,20241213,-13.56,18060,20250203,12.96,20950,0.00,20250424,18060,12.96,20250203,23600,-13.56,20241213,18060,12.96,20250203,0.05,Y,001940,1000,184 억,,1006777,N,N,350,N,00,N +20250509,120125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20450,-250,5,-1.21,125845300,6102,112.52,20800,20950,20450,26900,14500,20700,20623.62,7.10,0,132,20966,20832,20616,20482,20266,20900,20550,185,6200,1000,15310,50,1,14176380,2899,10.19,0.24,12,0.04,2007.00,84443.00,23600,20241213,-13.35,18060,20250203,13.23,20950,0.00,20250424,18060,13.23,20250203,23600,-13.35,20241213,18060,13.23,20250203,0.05,Y,001940,1000,184 억,,1006777,N,N,350,N,00,N +20250509,110125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20450,-250,5,-1.21,55707200,2703,49.84,20800,20950,20450,26900,14500,20700,20609.40,7.10,0,365,20966,20832,20616,20482,20266,20900,20550,185,6200,1000,15310,50,1,14176380,2899,10.19,0.24,12,0.02,2007.00,84443.00,23600,20241213,-13.35,18060,20250203,13.23,20950,0.00,20250424,18060,13.23,20250203,23600,-13.35,20241213,18060,13.23,20250203,0.05,Y,001940,1000,184 억,,1006777,N,N,350,N,00,N +20250509,100125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20700,0,3,0.00,20755800,1001,18.46,20800,20950,20500,26900,14500,20700,20735.06,7.10,0,-275,20966,20832,20616,20482,20266,20900,20550,185,6200,1000,15310,50,1,14176380,2935,10.31,0.25,12,0.01,2007.00,84443.00,23600,20241213,-12.29,18060,20250203,14.62,20950,0.00,20250424,18060,14.62,20250203,23600,-12.29,20241213,18060,14.62,20250203,0.05,Y,001940,1000,184 억,,1006777,N,N,350,N,00,N +20250509,090124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20800,100,2,0.48,124800,6,0.11,20800,20800,20800,26900,14500,20700,20800.00,7.10,0,4,20966,20832,20616,20482,20266,20900,20550,185,6200,1000,15310,50,1,14176380,2949,10.36,0.25,12,0.00,2007.00,84443.00,23600,20241213,-11.86,18060,20250203,15.17,20950,-0.72,20250424,18060,15.17,20250203,23600,-11.86,20241213,18060,15.17,20250203,0.05,Y,001940,1000,184 억,,1006777,N,N,350,N,00,N 20250508,160123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20700,100,2,0.49,111439700,5423,39.74,20600,20750,20400,26750,14450,20600,20549.46,7.10,0,1145,21100,20850,20600,20350,20100,20725,20225,185,6150,1000,15240,50,1,14176380,2935,10.31,0.25,12,0.04,2007.00,84443.00,23600,20241213,-12.29,18060,20250203,14.62,20950,-1.19,20250424,18060,14.62,20250203,23600,-12.29,20241213,18060,14.62,20250203,0.03,Y,001940,1000,184 억,,1006464,N,N,350,N,00,N 20250508,150125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20600,0,3,0.00,94283800,4593,33.66,20600,20750,20400,26750,14450,20600,20527.72,7.10,0,787,21100,20850,20600,20350,20100,20725,20225,185,6150,1000,15240,50,1,14176380,2920,10.26,0.24,12,0.03,2007.00,84443.00,23600,20241213,-12.71,18060,20250203,14.06,20950,-1.67,20250424,18060,14.06,20250203,23600,-12.71,20241213,18060,14.06,20250203,0.03,Y,001940,1000,184 억,,1006464,N,N,5,N,00,N 20250508,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20600,0,3,0.00,91310650,4449,32.60,20600,20750,20400,26750,14450,20600,20523.86,7.10,0,658,21100,20850,20600,20350,20100,20725,20225,185,6150,1000,15240,50,1,14176380,2920,10.26,0.24,12,0.03,2007.00,84443.00,23600,20241213,-12.71,18060,20250203,14.06,20950,-1.67,20250424,18060,14.06,20250203,23600,-12.71,20241213,18060,14.06,20250203,0.03,Y,001940,1000,184 억,,1006464,N,N,5,N,00,N diff --git a/002020/price/prices-20250501.csv b/002020/price/prices-20250501.csv index 2dc4e8f854f9..0b7c34edd151 100644 --- a/002020/price/prices-20250501.csv +++ b/002020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21850,-600,5,-2.67,823486950,37454,125.62,22500,22500,21800,29150,15750,22450,21986.62,6.79,0,-7335,22783,22616,22283,22116,21783,22700,22200,631,6700,5000,16610,50,1,12626426,2759,1.76,0.18,12,0.30,12429.00,120681.00,31000,20250320,-29.52,12570,20241209,73.83,31000,-29.52,20250320,13650,60.07,20250203,31000,-29.52,20250320,12570,73.83,20241209,2.01,Y,002020,5000,631 억,,856895,N,N,1265,N,00,N +20250509,150125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21900,-550,5,-2.45,748929000,34049,114.20,22500,22500,21800,29150,15750,22450,21995.62,6.79,0,-4845,22783,22616,22283,22116,21783,22700,22200,631,6700,5000,16610,50,1,12626426,2765,1.76,0.18,12,0.27,12429.00,120681.00,31000,20250320,-29.35,12570,20241209,74.22,31000,-29.35,20250320,13650,60.44,20250203,31000,-29.35,20250320,12570,74.22,20241209,2.01,Y,002020,5000,631 억,,856895,N,N,1828,N,00,N +20250509,140124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21900,-550,5,-2.45,548011325,24855,83.36,22500,22500,21850,29150,15750,22450,22048.33,6.79,0,-6543,22783,22616,22283,22116,21783,22700,22200,631,6700,5000,16610,50,1,12626426,2765,1.76,0.18,12,0.20,12429.00,120681.00,31000,20250320,-29.35,12570,20241209,74.22,31000,-29.35,20250320,13650,60.44,20250203,31000,-29.35,20250320,12570,74.22,20241209,2.01,Y,002020,5000,631 억,,856895,N,N,1828,N,00,N +20250509,130124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22050,-400,5,-1.78,472926475,21440,71.91,22500,22500,21850,29150,15750,22450,22058.14,6.79,0,-5491,22783,22616,22283,22116,21783,22700,22200,631,6700,5000,16610,50,1,12626426,2784,1.77,0.18,12,0.17,12429.00,120681.00,31000,20250320,-28.87,12570,20241209,75.42,31000,-28.87,20250320,13650,61.54,20250203,31000,-28.87,20250320,12570,75.42,20241209,2.01,Y,002020,5000,631 억,,856895,N,N,1828,N,00,N +20250509,120125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22050,-400,5,-1.78,327834875,14832,49.75,22500,22500,21900,29150,15750,22450,22103.21,6.79,0,-4489,22783,22616,22283,22116,21783,22700,22200,631,6700,5000,16610,50,1,12626426,2784,1.77,0.18,12,0.12,12429.00,120681.00,31000,20250320,-28.87,12570,20241209,75.42,31000,-28.87,20250320,13650,61.54,20250203,31000,-28.87,20250320,12570,75.42,20241209,2.01,Y,002020,5000,631 억,,856895,N,N,1828,N,00,N +20250509,110125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22000,-450,5,-2.00,231002475,10428,34.98,22500,22500,21900,29150,15750,22450,22152.14,6.79,0,-3798,22783,22616,22283,22116,21783,22700,22200,631,6700,5000,16610,50,1,12626426,2778,1.77,0.18,12,0.08,12429.00,120681.00,31000,20250320,-29.03,12570,20241209,75.02,31000,-29.03,20250320,13650,61.17,20250203,31000,-29.03,20250320,12570,75.02,20241209,2.01,Y,002020,5000,631 억,,856895,N,N,1828,N,00,N +20250509,100125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22200,-250,5,-1.11,155346575,6998,23.47,22500,22500,22050,29150,15750,22450,22198.71,6.79,0,-3459,22783,22616,22283,22116,21783,22700,22200,631,6700,5000,16610,50,1,12626426,2803,1.79,0.18,12,0.06,12429.00,120681.00,31000,20250320,-28.39,12570,20241209,76.61,31000,-28.39,20250320,13650,62.64,20250203,31000,-28.39,20250320,12570,76.61,20241209,2.01,Y,002020,5000,631 억,,856895,N,N,1828,N,00,N +20250509,090125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22300,-150,5,-0.67,3135750,140,0.47,22500,22500,22250,29150,15750,22450,22398.21,6.79,0,-56,22783,22616,22283,22116,21783,22700,22200,631,6700,5000,16610,50,1,12626426,2816,1.79,0.18,12,0.00,12429.00,120681.00,31000,20250320,-28.06,12570,20241209,77.41,31000,-28.06,20250320,13650,63.37,20250203,31000,-28.06,20250320,12570,77.41,20241209,2.01,Y,002020,5000,631 억,,856895,N,N,1828,N,00,N 20250508,160124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,200,2,0.90,662213125,29815,87.40,22000,22450,21950,28900,15600,22250,22210.73,6.81,0,-2466,23050,22650,22000,21600,20950,22850,21800,631,6650,5000,16460,50,1,12626426,2835,1.81,0.19,12,0.24,12429.00,120681.00,31000,20250320,-27.58,12570,20241209,78.60,31000,-27.58,20250320,13650,64.47,20250203,31000,-27.58,20250320,12570,78.60,20241209,1.97,Y,002020,5000,631 억,,859783,N,N,1828,N,00,N 20250508,150125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22350,100,2,0.45,638352675,28750,84.27,22000,22400,21950,28900,15600,22250,22203.57,6.81,0,-2119,23050,22650,22000,21600,20950,22850,21800,631,6650,5000,16460,50,1,12626426,2822,1.80,0.19,12,0.23,12429.00,120681.00,31000,20250320,-27.90,12570,20241209,77.80,31000,-27.90,20250320,13650,63.74,20250203,31000,-27.90,20250320,12570,77.80,20241209,1.97,Y,002020,5000,631 억,,859783,N,N,2193,N,00,N 20250508,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22250,0,3,0.00,488578125,22041,64.61,22000,22350,21950,28900,15600,22250,22166.79,6.81,0,-1494,23050,22650,22000,21600,20950,22850,21800,631,6650,5000,16460,50,1,12626426,2809,1.79,0.18,12,0.17,12429.00,120681.00,31000,20250320,-28.23,12570,20241209,77.01,31000,-28.23,20250320,13650,63.00,20250203,31000,-28.23,20250320,12570,77.01,20241209,1.97,Y,002020,5000,631 억,,859783,N,N,2193,N,00,N diff --git a/002030/price/prices-20250501.csv b/002030/price/prices-20250501.csv index ca8445f7fa8e..5d9aed506d6e 100644 --- a/002030/price/prices-20250501.csv +++ b/002030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263500,0,3,0.00,261508000,999,217.65,264000,264000,255500,342500,184500,263500,261769.77,7.86,0,-2,266500,265000,262000,260500,257500,265750,261250,110,79000,5000,194990,500,1,2084140,5492,8.98,0.47,12,0.05,29335.00,564755.00,282000,20250415,-6.56,219000,20240426,20.32,282000,-6.56,20250415,228500,15.32,20250106,282000,-6.56,20250415,225000,17.11,20241219,0.08,Y,002030,5000,109 억,,163732,N,N,40,N,00,N +20250509,150125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,-1500,5,-0.57,172733500,662,144.23,264000,264000,255500,342500,184500,263500,260926.74,7.86,0,-27,266500,265000,262000,260500,257500,265750,261250,110,79000,5000,194990,500,1,2084140,5460,8.93,0.46,12,0.03,29335.00,564755.00,282000,20250415,-7.09,219000,20240426,19.63,282000,-7.09,20250415,228500,14.66,20250106,282000,-7.09,20250415,225000,16.44,20241219,0.08,Y,002030,5000,109 억,,163732,N,N,83,N,00,N +20250509,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,-1500,5,-0.57,134742000,517,112.64,264000,264000,255500,342500,184500,263500,260622.82,7.86,0,6,266500,265000,262000,260500,257500,265750,261250,110,79000,5000,194990,500,1,2084140,5460,8.93,0.46,12,0.02,29335.00,564755.00,282000,20250415,-7.09,219000,20240426,19.63,282000,-7.09,20250415,228500,14.66,20250106,282000,-7.09,20250415,225000,16.44,20241219,0.08,Y,002030,5000,109 억,,163732,N,N,83,N,00,N +20250509,130125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262500,-1000,5,-0.38,126340000,485,105.66,264000,264000,255500,342500,184500,263500,260494.85,7.86,0,21,266500,265000,262000,260500,257500,265750,261250,110,79000,5000,194990,500,1,2084140,5471,8.95,0.46,12,0.02,29335.00,564755.00,282000,20250415,-6.91,219000,20240426,19.86,282000,-6.91,20250415,228500,14.88,20250106,282000,-6.91,20250415,225000,16.67,20241219,0.08,Y,002030,5000,109 억,,163732,N,N,83,N,00,N +20250509,120125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,-1500,5,-0.57,109835500,422,91.94,264000,264000,255500,342500,184500,263500,260273.70,7.86,0,61,266500,265000,262000,260500,257500,265750,261250,110,79000,5000,194990,500,1,2084140,5460,8.93,0.46,12,0.02,29335.00,564755.00,282000,20250415,-7.09,219000,20240426,19.63,282000,-7.09,20250415,228500,14.66,20250106,282000,-7.09,20250415,225000,16.44,20241219,0.08,Y,002030,5000,109 억,,163732,N,N,83,N,00,N +20250509,110125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,-2500,5,-0.95,92038500,354,77.12,264000,264000,255500,342500,184500,263500,259995.76,7.86,0,30,266500,265000,262000,260500,257500,265750,261250,110,79000,5000,194990,500,1,2084140,5440,8.90,0.46,12,0.02,29335.00,564755.00,282000,20250415,-7.45,219000,20240426,19.18,282000,-7.45,20250415,228500,14.22,20250106,282000,-7.45,20250415,225000,16.00,20241219,0.08,Y,002030,5000,109 억,,163732,N,N,83,N,00,N +20250509,100126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,261000,-2500,5,-0.95,81318000,313,68.19,264000,264000,255500,342500,184500,263500,259801.92,7.86,0,39,266500,265000,262000,260500,257500,265750,261250,110,79000,5000,194990,500,1,2084140,5440,8.90,0.46,12,0.02,29335.00,564755.00,282000,20250415,-7.45,219000,20240426,19.18,282000,-7.45,20250415,228500,14.22,20250106,282000,-7.45,20250415,225000,16.00,20241219,0.08,Y,002030,5000,109 억,,163732,N,N,83,N,00,N +20250509,090125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262500,-1000,5,-0.38,2104000,8,1.74,264000,264000,262500,342500,184500,263500,263000.00,7.86,0,-4,266500,265000,262000,260500,257500,265750,261250,110,79000,5000,194990,500,1,2084140,5471,8.95,0.46,12,0.00,29335.00,564755.00,282000,20250415,-6.91,219000,20240426,19.86,282000,-6.91,20250415,228500,14.88,20250106,282000,-6.91,20250415,225000,16.67,20241219,0.08,Y,002030,5000,109 억,,163732,N,N,83,N,00,N 20250508,160124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,263500,3000,2,1.15,120282500,459,36.17,260500,263500,259000,338500,182500,260500,262053.38,7.85,0,57,264500,262500,259500,257500,254500,261000,256000,110,78000,5000,192770,500,1,2084140,5492,8.98,0.47,12,0.02,29335.00,564755.00,282000,20250415,-6.56,219000,20240426,20.32,282000,-6.56,20250415,228500,15.32,20250106,282000,-6.56,20250415,225000,17.11,20241219,0.08,Y,002030,5000,109 억,,163604,N,N,83,N,00,N 20250508,150125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,1500,2,0.58,85785500,328,25.85,260500,263000,259000,338500,182500,260500,261541.16,7.85,0,-22,264500,262500,259500,257500,254500,261000,256000,110,78000,5000,192770,500,1,2084140,5460,8.93,0.46,12,0.02,29335.00,564755.00,282000,20250415,-7.09,219000,20240426,19.63,282000,-7.09,20250415,228500,14.66,20250106,282000,-7.09,20250415,225000,16.44,20241219,0.08,Y,002030,5000,109 억,,163604,N,N,53,N,00,N 20250508,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,1500,2,0.58,56140000,215,16.94,260500,262500,259000,338500,182500,260500,261116.28,7.85,0,-17,264500,262500,259500,257500,254500,261000,256000,110,78000,5000,192770,500,1,2084140,5460,8.93,0.46,12,0.01,29335.00,564755.00,282000,20250415,-7.09,219000,20240426,19.63,282000,-7.09,20250415,228500,14.66,20250106,282000,-7.09,20250415,225000,16.44,20241219,0.08,Y,002030,5000,109 억,,163604,N,N,53,N,00,N diff --git a/002070/price/prices-20250501.csv b/002070/price/prices-20250501.csv index e77c5c237fe4..9111a42200f7 100644 --- a/002070/price/prices-20250501.csv +++ b/002070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,826,9,2,1.10,192696899,233869,109.29,819,831,814,1062,572,817,823.95,2.31,0,13333,848,832,821,805,794,827,800,156,245,500,580,1,1,31123777,257,-23.60,0.28,12,0.75,-35.00,2922.00,1303,20250402,-36.61,730,20241115,13.15,1303,-36.61,20250402,750,10.13,20250331,1303,-36.61,20250402,730,13.15,20241115,0.07,Y,002070,500,155 억,,718902,N,N,0,N,00,N +20250509,150125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,827,10,2,1.22,185190708,224765,105.04,819,831,814,1062,572,817,823.93,2.31,0,13102,848,832,821,805,794,827,800,156,245,500,580,1,1,31123777,257,-23.63,0.28,12,0.72,-35.00,2922.00,1303,20250402,-36.53,730,20241115,13.29,1303,-36.53,20250402,750,10.27,20250331,1303,-36.53,20250402,730,13.29,20241115,0.07,Y,002070,500,155 억,,718902,N,N,0,N,00,N +20250509,140125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,829,12,2,1.47,164328968,199499,93.23,819,831,814,1062,572,817,823.71,2.31,0,11340,848,832,821,805,794,827,800,156,245,500,580,1,1,31123777,258,-23.69,0.28,12,0.64,-35.00,2922.00,1303,20250402,-36.38,730,20241115,13.56,1303,-36.38,20250402,750,10.53,20250331,1303,-36.38,20250402,730,13.56,20241115,0.07,Y,002070,500,155 억,,718902,N,N,0,N,00,N +20250509,130125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,825,8,2,0.98,131227902,159268,74.43,819,831,814,1062,572,817,823.94,2.31,0,-287,848,832,821,805,794,827,800,156,245,500,580,1,1,31123777,257,-23.57,0.28,12,0.51,-35.00,2922.00,1303,20250402,-36.68,730,20241115,13.01,1303,-36.68,20250402,750,10.00,20250331,1303,-36.68,20250402,730,13.01,20241115,0.07,Y,002070,500,155 억,,718902,N,N,0,N,00,N +20250509,120126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,826,9,2,1.10,108534226,131872,61.63,819,831,814,1062,572,817,823.03,2.31,0,-3528,848,832,821,805,794,827,800,156,245,500,580,1,1,31123777,257,-23.60,0.28,12,0.42,-35.00,2922.00,1303,20250402,-36.61,730,20241115,13.15,1303,-36.61,20250402,750,10.13,20250331,1303,-36.61,20250402,730,13.15,20241115,0.07,Y,002070,500,155 억,,718902,N,N,0,N,00,N +20250509,110125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,823,6,2,0.73,81284862,98702,46.13,819,831,814,1062,572,817,823.54,2.31,0,-6631,848,832,821,805,794,827,800,156,245,500,580,1,1,31123777,256,-23.51,0.28,12,0.32,-35.00,2922.00,1303,20250402,-36.84,730,20241115,12.74,1303,-36.84,20250402,750,9.73,20250331,1303,-36.84,20250402,730,12.74,20241115,0.07,Y,002070,500,155 억,,718902,N,N,0,N,00,N +20250509,100126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,823,6,2,0.73,44074214,53530,25.02,819,831,814,1062,572,817,823.36,2.31,0,-6258,848,832,821,805,794,827,800,156,245,500,580,1,1,31123777,256,-23.51,0.28,12,0.17,-35.00,2922.00,1303,20250402,-36.84,730,20241115,12.74,1303,-36.84,20250402,750,9.73,20250331,1303,-36.84,20250402,730,12.74,20241115,0.07,Y,002070,500,155 억,,718902,N,N,0,N,00,N +20250509,090125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,820,3,2,0.37,10252675,12529,5.86,819,820,814,1062,572,817,818.32,2.31,0,-1406,848,832,821,805,794,827,800,156,245,500,580,1,1,31123777,255,-23.43,0.28,12,0.04,-35.00,2922.00,1303,20250402,-37.07,730,20241115,12.33,1303,-37.07,20250402,750,9.33,20250331,1303,-37.07,20250402,730,12.33,20241115,0.07,Y,002070,500,155 억,,718902,N,N,0,N,00,N 20250508,160124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,817,-16,5,-1.92,174899348,213454,51.76,837,837,810,1082,584,833,819.38,2.35,0,67,876,854,827,805,778,865,816,156,249,500,590,1,1,31123777,254,-23.34,0.28,12,0.69,-35.00,2922.00,1303,20250402,-37.30,730,20241115,11.92,1303,-37.30,20250402,750,8.93,20250331,1303,-37.30,20250402,730,11.92,20241115,0.07,Y,002070,500,155 억,,731878,N,N,0,N,00,N 20250508,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,819,-14,5,-1.68,163476009,199510,48.38,837,837,810,1082,584,833,819.39,2.35,0,19,876,854,827,805,778,865,816,156,249,500,590,1,1,31123777,255,-23.40,0.28,12,0.64,-35.00,2922.00,1303,20250402,-37.15,730,20241115,12.19,1303,-37.15,20250402,750,9.20,20250331,1303,-37.15,20250402,730,12.19,20241115,0.07,Y,002070,500,155 억,,731878,N,N,0,N,00,N 20250508,140125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,818,-15,5,-1.80,150871549,184084,44.64,837,837,810,1082,584,833,819.58,2.35,0,-133,876,854,827,805,778,865,816,156,249,500,590,1,1,31123777,255,-23.37,0.28,12,0.59,-35.00,2922.00,1303,20250402,-37.22,730,20241115,12.05,1303,-37.22,20250402,750,9.07,20250331,1303,-37.22,20250402,730,12.05,20241115,0.07,Y,002070,500,155 억,,731878,N,N,0,N,00,N diff --git a/002100/price/prices-20250501.csv b/002100/price/prices-20250501.csv index 4ae25ff802c0..f2d99844131d 100644 --- a/002100/price/prices-20250501.csv +++ b/002100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9230,-20,5,-0.22,202391410,21968,134.62,9250,9250,9190,12020,6480,9250,9213.00,0.95,0,7882,9316,9282,9236,9202,9156,9300,9220,108,2770,500,6840,10,1,19522575,1802,10.48,0.71,12,0.11,881.00,13017.00,10770,20240701,-14.30,8500,20250407,8.59,9770,-5.53,20250328,8500,8.59,20250407,10770,-14.30,20240701,8500,8.59,20250407,0.46,Y,002100,500,108 억,,184955,N,N,27,N,00,N +20250509,150125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9220,-30,5,-0.32,195326990,21202,129.92,9250,9250,9190,12020,6480,9250,9212.67,0.95,0,8021,9316,9282,9236,9202,9156,9300,9220,108,2770,500,6840,10,1,19522575,1800,10.47,0.71,12,0.11,881.00,13017.00,10770,20240701,-14.39,8500,20250407,8.47,9770,-5.63,20250328,8500,8.47,20250407,10770,-14.39,20240701,8500,8.47,20250407,0.46,Y,002100,500,108 억,,184955,N,N,0,N,00,N +20250509,140125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9230,-20,5,-0.22,189717490,20594,126.20,9250,9250,9190,12020,6480,9250,9212.27,0.95,0,7901,9316,9282,9236,9202,9156,9300,9220,108,2770,500,6840,10,1,19522575,1802,10.48,0.71,12,0.11,881.00,13017.00,10770,20240701,-14.30,8500,20250407,8.59,9770,-5.53,20250328,8500,8.59,20250407,10770,-14.30,20240701,8500,8.59,20250407,0.46,Y,002100,500,108 억,,184955,N,N,0,N,00,N +20250509,130125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9220,-30,5,-0.32,157697710,17127,104.95,9250,9250,9190,12020,6480,9250,9207.55,0.95,0,7489,9316,9282,9236,9202,9156,9300,9220,108,2770,500,6840,10,1,19522575,1800,10.47,0.71,12,0.09,881.00,13017.00,10770,20240701,-14.39,8500,20250407,8.47,9770,-5.63,20250328,8500,8.47,20250407,10770,-14.39,20240701,8500,8.47,20250407,0.46,Y,002100,500,108 억,,184955,N,N,0,N,00,N +20250509,120126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9210,-40,5,-0.43,83154560,9033,55.35,9250,9250,9190,12020,6480,9250,9205.64,0.95,0,1575,9316,9282,9236,9202,9156,9300,9220,108,2770,500,6840,10,1,19522575,1798,10.45,0.71,12,0.05,881.00,13017.00,10770,20240701,-14.48,8500,20250407,8.35,9770,-5.73,20250328,8500,8.35,20250407,10770,-14.48,20240701,8500,8.35,20250407,0.46,Y,002100,500,108 억,,184955,N,N,0,N,00,N +20250509,110126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9210,-40,5,-0.43,74173160,8057,49.37,9250,9250,9190,12020,6480,9250,9206.05,0.95,0,1579,9316,9282,9236,9202,9156,9300,9220,108,2770,500,6840,10,1,19522575,1798,10.45,0.71,12,0.04,881.00,13017.00,10770,20240701,-14.48,8500,20250407,8.35,9770,-5.73,20250328,8500,8.35,20250407,10770,-14.48,20240701,8500,8.35,20250407,0.46,Y,002100,500,108 억,,184955,N,N,0,N,00,N +20250509,100126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9200,-50,5,-0.54,38131730,4142,25.38,9250,9250,9190,12020,6480,9250,9206.12,0.95,0,996,9316,9282,9236,9202,9156,9300,9220,108,2770,500,6840,10,1,19522575,1796,10.44,0.71,12,0.02,881.00,13017.00,10770,20240701,-14.58,8500,20250407,8.24,9770,-5.83,20250328,8500,8.24,20250407,10770,-14.58,20240701,8500,8.24,20250407,0.46,Y,002100,500,108 억,,184955,N,N,0,N,00,N +20250509,090125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9250,0,3,0.00,27750,3,0.02,9250,9250,9250,12020,6480,9250,9250.00,0.95,0,0,9316,9282,9236,9202,9156,9300,9220,108,2770,500,6840,10,1,19522575,1806,10.50,0.71,12,0.00,881.00,13017.00,10770,20240701,-14.11,8500,20250407,8.82,9770,-5.32,20250328,8500,8.82,20250407,10770,-14.11,20240701,8500,8.82,20250407,0.46,Y,002100,500,108 억,,184955,N,N,0,N,00,N 20250508,160124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9250,10,2,0.11,150733810,16315,47.09,9230,9270,9190,12010,6470,9240,9238.97,0.94,0,5354,9386,9312,9196,9122,9006,9350,9160,108,2770,500,6830,10,1,19522575,1806,10.50,0.71,12,0.08,881.00,13017.00,10770,20240701,-14.11,8500,20250407,8.82,9770,-5.32,20250328,8500,8.82,20250407,10770,-14.11,20240701,8500,8.82,20250407,0.47,Y,002100,500,108 억,,182986,N,N,5,N,00,N 20250508,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9250,10,2,0.11,144529740,15643,45.15,9230,9270,9190,12010,6470,9240,9239.26,0.94,0,5622,9386,9312,9196,9122,9006,9350,9160,108,2770,500,6830,10,1,19522575,1806,10.50,0.71,12,0.08,881.00,13017.00,10770,20240701,-14.11,8500,20250407,8.82,9770,-5.32,20250328,8500,8.82,20250407,10770,-14.11,20240701,8500,8.82,20250407,0.47,Y,002100,500,108 억,,182986,N,N,5,N,00,N 20250508,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9260,20,2,0.22,124193045,13441,38.80,9230,9270,9190,12010,6470,9240,9239.87,0.94,0,4837,9386,9312,9196,9122,9006,9350,9160,108,2770,500,6830,10,1,19522575,1808,10.51,0.71,12,0.07,881.00,13017.00,10770,20240701,-14.02,8500,20250407,8.94,9770,-5.22,20250328,8500,8.94,20250407,10770,-14.02,20240701,8500,8.94,20250407,0.47,Y,002100,500,108 억,,182986,N,N,5,N,00,N diff --git a/002140/price/prices-20250501.csv b/002140/price/prices-20250501.csv index 9efd2fdd4b64..47992bd7960e 100644 --- a/002140/price/prices-20250501.csv +++ b/002140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,-25,5,-0.86,316792068,109338,92.37,2930,2930,2880,3785,2045,2915,2897.37,5.56,0,-31777,3018,2966,2928,2876,2838,2947,2857,249,870,1000,1860,5,1,24939425,721,17.95,0.66,12,0.44,161.00,4375.00,3800,20241016,-23.95,2330,20240909,24.03,3280,-11.89,20250311,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.46,Y,002140,1000,249 억,,1385892,N,N,11581,N,00,N +20250509,150126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2900,-15,5,-0.51,292786118,101046,85.36,2930,2930,2880,3785,2045,2915,2897.55,5.56,0,-28898,3018,2966,2928,2876,2838,2947,2857,249,870,1000,1860,5,1,24939425,723,18.01,0.66,12,0.41,161.00,4375.00,3800,20241016,-23.68,2330,20240909,24.46,3280,-11.59,20250311,2580,12.40,20250102,3800,-23.68,20241016,2330,24.46,20240909,2.46,Y,002140,1000,249 억,,1385892,N,N,5343,N,00,N +20250509,140125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2895,-20,5,-0.69,252029968,86924,73.43,2930,2930,2885,3785,2045,2915,2899.43,5.56,0,-20592,3018,2966,2928,2876,2838,2947,2857,249,870,1000,1860,5,1,24939425,722,17.98,0.66,12,0.35,161.00,4375.00,3800,20241016,-23.82,2330,20240909,24.25,3280,-11.74,20250311,2580,12.21,20250102,3800,-23.82,20241016,2330,24.25,20240909,2.46,Y,002140,1000,249 억,,1385892,N,N,5343,N,00,N +20250509,130125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,-25,5,-0.86,231569063,79849,67.46,2930,2930,2885,3785,2045,2915,2900.09,5.56,0,-17267,3018,2966,2928,2876,2838,2947,2857,249,870,1000,1860,5,1,24939425,721,17.95,0.66,12,0.32,161.00,4375.00,3800,20241016,-23.95,2330,20240909,24.03,3280,-11.89,20250311,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.46,Y,002140,1000,249 억,,1385892,N,N,5343,N,00,N +20250509,120126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2905,-10,5,-0.34,199930498,68898,58.20,2930,2930,2885,3785,2045,2915,2901.83,5.56,0,-13831,3018,2966,2928,2876,2838,2947,2857,249,870,1000,1860,5,1,24939425,724,18.04,0.66,12,0.28,161.00,4375.00,3800,20241016,-23.55,2330,20240909,24.68,3280,-11.43,20250311,2580,12.60,20250102,3800,-23.55,20241016,2330,24.68,20240909,2.46,Y,002140,1000,249 억,,1385892,N,N,5343,N,00,N +20250509,110126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2905,-10,5,-0.34,127037613,43701,36.92,2930,2930,2895,3785,2045,2915,2906.97,5.56,0,-9072,3018,2966,2928,2876,2838,2947,2857,249,870,1000,1860,5,1,24939425,724,18.04,0.66,12,0.18,161.00,4375.00,3800,20241016,-23.55,2330,20240909,24.68,3280,-11.43,20250311,2580,12.60,20250102,3800,-23.55,20241016,2330,24.68,20240909,2.46,Y,002140,1000,249 억,,1385892,N,N,5343,N,00,N +20250509,100126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,5,2,0.17,74939528,25785,21.78,2930,2930,2895,3785,2045,2915,2906.32,5.56,0,-881,3018,2966,2928,2876,2838,2947,2857,249,870,1000,1860,5,1,24939425,728,18.14,0.67,12,0.10,161.00,4375.00,3800,20241016,-23.16,2330,20240909,25.32,3280,-10.98,20250311,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.46,Y,002140,1000,249 억,,1385892,N,N,5343,N,00,N +20250509,090126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,15,2,0.51,586000,200,0.17,2930,2930,2930,3785,2045,2915,2930.00,5.56,0,-10,3018,2966,2928,2876,2838,2947,2857,249,870,1000,1860,5,1,24939425,731,18.20,0.67,12,0.00,161.00,4375.00,3800,20241016,-22.89,2330,20240909,25.75,3280,-10.67,20250311,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.46,Y,002140,1000,249 억,,1385892,N,N,5343,N,00,N 20250508,160125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2915,-30,5,-1.02,345986065,118040,42.38,2925,2980,2890,3825,2065,2945,2931.12,5.53,0,5756,2988,2966,2928,2906,2868,2977,2917,249,880,1000,1880,5,1,24939425,727,18.11,0.67,12,0.47,161.00,4375.00,3800,20241016,-23.29,2330,20240909,25.11,3280,-11.13,20250311,2580,12.98,20250102,3800,-23.29,20241016,2330,25.11,20240909,2.48,Y,002140,1000,249 억,,1379141,N,N,5343,N,00,N 20250508,150126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,-25,5,-0.85,296434490,101003,36.27,2925,2980,2910,3825,2065,2945,2934.91,5.53,0,6193,2988,2966,2928,2906,2868,2977,2917,249,880,1000,1880,5,1,24939425,728,18.14,0.67,12,0.40,161.00,4375.00,3800,20241016,-23.16,2330,20240909,25.32,3280,-10.98,20250311,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.48,Y,002140,1000,249 억,,1379141,N,N,8312,N,00,N 20250508,140126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,-25,5,-0.85,266794525,90849,32.62,2925,2980,2910,3825,2065,2945,2936.68,5.53,0,9159,2988,2966,2928,2906,2868,2977,2917,249,880,1000,1880,5,1,24939425,728,18.14,0.67,12,0.36,161.00,4375.00,3800,20241016,-23.16,2330,20240909,25.32,3280,-10.98,20250311,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.48,Y,002140,1000,249 억,,1379141,N,N,8312,N,00,N diff --git a/002150/price/prices-20250501.csv b/002150/price/prices-20250501.csv index 92b743e52635..b7ae3325a7ec 100644 --- a/002150/price/prices-20250501.csv +++ b/002150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6500,-90,5,-1.37,167092920,25667,201.64,6590,6590,6440,8560,4620,6590,6510.03,1.03,0,645,6630,6610,6570,6550,6510,6620,6560,169,1970,500,5000,10,1,33720000,2192,-41.67,0.85,12,0.08,-156.00,7665.00,8950,20240528,-27.37,6150,20250409,5.69,7010,-7.28,20250219,6150,5.69,20250409,8950,-27.37,20240528,6150,5.69,20250409,1.15,Y,002150,500,168 억,,345830,N,N,887,N,00,N +20250509,150126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6515,-75,5,-1.14,149492105,22964,180.41,6590,6590,6440,8560,4620,6590,6509.85,1.03,0,1535,6630,6610,6570,6550,6510,6620,6560,169,1970,500,5000,10,1,33720000,2197,-41.76,0.85,12,0.07,-156.00,7665.00,8950,20240528,-27.21,6150,20250409,5.93,7010,-7.06,20250219,6150,5.93,20250409,8950,-27.21,20240528,6150,5.93,20250409,1.15,Y,002150,500,168 억,,345830,N,N,1312,N,00,N +20250509,140126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6510,-80,5,-1.21,141295610,21705,170.52,6590,6590,6440,8560,4620,6590,6509.82,1.03,0,2268,6630,6610,6570,6550,6510,6620,6560,169,1970,500,5000,10,1,33720000,2195,-41.73,0.85,12,0.06,-156.00,7665.00,8950,20240528,-27.26,6150,20250409,5.85,7010,-7.13,20250219,6150,5.85,20250409,8950,-27.26,20240528,6150,5.85,20250409,1.15,Y,002150,500,168 억,,345830,N,N,1312,N,00,N +20250509,130126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6530,-60,5,-0.91,48426620,7392,58.07,6590,6590,6520,8560,4620,6590,6551.22,1.03,0,-1525,6630,6610,6570,6550,6510,6620,6560,169,1970,500,5000,10,1,33720000,2202,-41.86,0.85,12,0.02,-156.00,7665.00,8950,20240528,-27.04,6150,20250409,6.18,7010,-6.85,20250219,6150,6.18,20250409,8950,-27.04,20240528,6150,6.18,20250409,1.15,Y,002150,500,168 억,,345830,N,N,1312,N,00,N +20250509,120126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6530,-60,5,-0.91,44168860,6740,52.95,6590,6590,6520,8560,4620,6590,6553.24,1.03,0,-1706,6630,6610,6570,6550,6510,6620,6560,169,1970,500,5000,10,1,33720000,2202,-41.86,0.85,12,0.02,-156.00,7665.00,8950,20240528,-27.04,6150,20250409,6.18,7010,-6.85,20250219,6150,6.18,20250409,8950,-27.04,20240528,6150,6.18,20250409,1.15,Y,002150,500,168 억,,345830,N,N,1312,N,00,N +20250509,110126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6530,-60,5,-0.91,41497290,6331,49.74,6590,6590,6520,8560,4620,6590,6554.62,1.03,0,-1613,6630,6610,6570,6550,6510,6620,6560,169,1970,500,5000,10,1,33720000,2202,-41.86,0.85,12,0.02,-156.00,7665.00,8950,20240528,-27.04,6150,20250409,6.18,7010,-6.85,20250219,6150,6.18,20250409,8950,-27.04,20240528,6150,6.18,20250409,1.15,Y,002150,500,168 억,,345830,N,N,1312,N,00,N +20250509,100127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6590,0,3,0.00,8489250,1289,10.13,6590,6590,6560,8560,4620,6590,6585.92,1.03,0,-323,6630,6610,6570,6550,6510,6620,6560,169,1970,500,5000,10,1,33720000,2222,-42.24,0.86,12,0.00,-156.00,7665.00,8950,20240528,-26.37,6150,20250409,7.15,7010,-5.99,20250219,6150,7.15,20250409,8950,-26.37,20240528,6150,7.15,20250409,1.15,Y,002150,500,168 억,,345830,N,N,1312,N,00,N +20250509,090126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6590,0,3,0.00,46130,7,0.05,6590,6590,6590,8560,4620,6590,6590.00,1.03,0,0,6630,6610,6570,6550,6510,6620,6560,169,1970,500,5000,10,1,33720000,2222,-42.24,0.86,12,0.00,-156.00,7665.00,8950,20240528,-26.37,6150,20250409,7.15,7010,-5.99,20250219,6150,7.15,20250409,8950,-26.37,20240528,6150,7.15,20250409,1.15,Y,002150,500,168 억,,345830,N,N,1312,N,00,N 20250508,160125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6590,10,2,0.15,83303370,12718,85.55,6580,6590,6530,8550,4610,6580,6550.04,1.02,0,3560,6706,6642,6566,6502,6426,6675,6535,169,1970,500,5000,10,1,33720000,2222,-42.24,0.86,12,0.04,-156.00,7665.00,8950,20240528,-26.37,6150,20250409,7.15,7010,-5.99,20250219,6150,7.15,20250409,8950,-26.37,20240528,6150,7.15,20250409,1.15,Y,002150,500,168 억,,343802,N,N,1312,N,00,N 20250508,150126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6560,-20,5,-0.30,74910440,11443,76.97,6580,6580,6530,8550,4610,6580,6546.40,1.02,0,2722,6706,6642,6566,6502,6426,6675,6535,169,1970,500,5000,10,1,33720000,2212,-42.05,0.86,12,0.03,-156.00,7665.00,8950,20240528,-26.70,6150,20250409,6.67,7010,-6.42,20250219,6150,6.67,20250409,8950,-26.70,20240528,6150,6.67,20250409,1.15,Y,002150,500,168 억,,343802,N,N,163,N,00,N 20250508,140126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6550,-30,5,-0.46,65750460,10046,67.58,6580,6580,6530,8550,4610,6580,6544.94,1.02,0,3141,6706,6642,6566,6502,6426,6675,6535,169,1970,500,5000,10,1,33720000,2209,-41.99,0.85,12,0.03,-156.00,7665.00,8950,20240528,-26.82,6150,20250409,6.50,7010,-6.56,20250219,6150,6.50,20250409,8950,-26.82,20240528,6150,6.50,20250409,1.15,Y,002150,500,168 억,,343802,N,N,163,N,00,N diff --git a/002170/price/prices-20250501.csv b/002170/price/prices-20250501.csv index 91555fa93edf..bbf980c68d46 100644 --- a/002170/price/prices-20250501.csv +++ b/002170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47000,-200,5,-0.42,34681200,737,64.48,47200,47500,46750,61300,33050,47200,47057.26,3.04,0,-215,47566,47382,47016,46832,46466,47475,46925,150,14100,5000,34920,50,1,3000000,1410,12.81,0.31,12,0.02,3669.00,150448.00,52700,20250102,-10.82,43500,20240806,8.05,52700,-10.82,20250102,44900,4.68,20250409,52700,-10.82,20250102,43500,8.05,20240806,0.01,Y,002170,5000,150 억,,91162,N,N,57,N,00,N +20250509,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46950,-250,5,-0.53,33647650,715,62.55,47200,47500,46750,61300,33050,47200,47059.65,3.04,0,-212,47566,47382,47016,46832,46466,47475,46925,150,14100,5000,34920,50,1,3000000,1409,12.80,0.31,12,0.02,3669.00,150448.00,52700,20250102,-10.91,43500,20240806,7.93,52700,-10.91,20250102,44900,4.57,20250409,52700,-10.91,20250102,43500,7.93,20240806,0.01,Y,002170,5000,150 억,,91162,N,N,37,N,00,N +20250509,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47050,-150,5,-0.32,30785350,654,57.22,47200,47500,46750,61300,33050,47200,47072.40,3.04,0,-222,47566,47382,47016,46832,46466,47475,46925,150,14100,5000,34920,50,1,3000000,1412,12.82,0.31,12,0.02,3669.00,150448.00,52700,20250102,-10.72,43500,20240806,8.16,52700,-10.72,20250102,44900,4.79,20250409,52700,-10.72,20250102,43500,8.16,20240806,0.01,Y,002170,5000,150 억,,91162,N,N,37,N,00,N +20250509,130126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46950,-250,5,-0.53,27731750,589,51.53,47200,47500,46750,61300,33050,47200,47082.77,3.04,0,-203,47566,47382,47016,46832,46466,47475,46925,150,14100,5000,34920,50,1,3000000,1409,12.80,0.31,12,0.02,3669.00,150448.00,52700,20250102,-10.91,43500,20240806,7.93,52700,-10.91,20250102,44900,4.57,20250409,52700,-10.91,20250102,43500,7.93,20240806,0.01,Y,002170,5000,150 억,,91162,N,N,37,N,00,N +20250509,120127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46950,-250,5,-0.53,25996100,552,48.29,47200,47500,46750,61300,33050,47200,47094.38,3.04,0,-191,47566,47382,47016,46832,46466,47475,46925,150,14100,5000,34920,50,1,3000000,1409,12.80,0.31,12,0.02,3669.00,150448.00,52700,20250102,-10.91,43500,20240806,7.93,52700,-10.91,20250102,44900,4.57,20250409,52700,-10.91,20250102,43500,7.93,20240806,0.01,Y,002170,5000,150 억,,91162,N,N,37,N,00,N +20250509,110126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47050,-150,5,-0.32,25150700,534,46.72,47200,47500,46750,61300,33050,47200,47098.69,3.04,0,-194,47566,47382,47016,46832,46466,47475,46925,150,14100,5000,34920,50,1,3000000,1412,12.82,0.31,12,0.02,3669.00,150448.00,52700,20250102,-10.72,43500,20240806,8.16,52700,-10.72,20250102,44900,4.79,20250409,52700,-10.72,20250102,43500,8.16,20240806,0.01,Y,002170,5000,150 억,,91162,N,N,37,N,00,N +20250509,100127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47100,-100,5,-0.21,20169300,428,37.45,47200,47500,46750,61300,33050,47200,47124.53,3.04,0,-118,47566,47382,47016,46832,46466,47475,46925,150,14100,5000,34920,50,1,3000000,1413,12.84,0.31,12,0.01,3669.00,150448.00,52700,20250102,-10.63,43500,20240806,8.28,52700,-10.63,20250102,44900,4.90,20250409,52700,-10.63,20250102,43500,8.28,20240806,0.01,Y,002170,5000,150 억,,91162,N,N,37,N,00,N +20250509,090126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47200,0,3,0.00,0,0,0.00,0,0,0,61300,33050,47200,0.00,3.04,0,0,47566,47382,47016,46832,46466,47475,46925,150,14100,5000,34920,50,1,3000000,1416,12.86,0.31,12,0.00,3669.00,150448.00,52700,20250102,-10.44,43500,20240806,8.51,52700,-10.44,20250102,44900,5.12,20250409,52700,-10.44,20250102,43500,8.51,20240806,0.01,Y,002170,5000,150 억,,91162,N,N,37,N,00,N 20250508,160125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47200,600,2,1.29,53634450,1143,45.43,47000,47200,46650,60500,32650,46600,46924.28,3.04,0,86,47066,46832,46516,46282,45966,46950,46400,150,13900,5000,34480,50,1,3000000,1416,12.86,0.31,12,0.04,3669.00,150448.00,52700,20250102,-10.44,43500,20240806,8.51,52700,-10.44,20250102,44900,5.12,20250409,52700,-10.44,20250102,43500,8.51,20240806,0.02,Y,002170,5000,150 억,,91193,N,N,37,N,00,N 20250508,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46950,350,2,0.75,46095000,983,39.07,47000,47150,46650,60500,32650,46600,46892.17,3.04,0,-34,47066,46832,46516,46282,45966,46950,46400,150,13900,5000,34480,50,1,3000000,1409,12.80,0.31,12,0.03,3669.00,150448.00,52700,20250102,-10.91,43500,20240806,7.93,52700,-10.91,20250102,44900,4.57,20250409,52700,-10.91,20250102,43500,7.93,20240806,0.02,Y,002170,5000,150 억,,91193,N,N,1,N,00,N 20250508,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47000,400,2,0.86,45954150,980,38.95,47000,47150,46650,60500,32650,46600,46891.99,3.04,0,-33,47066,46832,46516,46282,45966,46950,46400,150,13900,5000,34480,50,1,3000000,1410,12.81,0.31,12,0.03,3669.00,150448.00,52700,20250102,-10.82,43500,20240806,8.05,52700,-10.82,20250102,44900,4.68,20250409,52700,-10.82,20250102,43500,8.05,20240806,0.02,Y,002170,5000,150 억,,91193,N,N,1,N,00,N diff --git a/002200/price/prices-20250501.csv b/002200/price/prices-20250501.csv index 9fe378376ee9..b98dea17be7f 100644 --- a/002200/price/prices-20250501.csv +++ b/002200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2785,-10,5,-0.36,22163500,7941,23.59,2800,2815,2780,3630,1960,2795,2791.02,3.32,0,2099,2838,2816,2793,2771,2748,2827,2782,200,835,500,2060,5,1,40000000,1114,32.76,0.37,12,0.02,85.00,7531.00,2890,20250204,-3.63,1933,20240805,44.08,2890,-3.63,20250204,2490,11.85,20250409,2890,-3.63,20250204,1933,44.08,20240805,2.99,Y,002200,500,200 억,,1328457,N,N,648,N,00,N +20250509,150126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2785,-10,5,-0.36,17804915,6376,18.94,2800,2815,2780,3630,1960,2795,2792.49,3.32,0,1280,2838,2816,2793,2771,2748,2827,2782,200,835,500,2060,5,1,40000000,1114,32.76,0.37,12,0.02,85.00,7531.00,2890,20250204,-3.63,1933,20240805,44.08,2890,-3.63,20250204,2490,11.85,20250409,2890,-3.63,20250204,1933,44.08,20240805,2.99,Y,002200,500,200 억,,1328457,N,N,251,N,00,N +20250509,140126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2790,-5,5,-0.18,15802745,5658,16.81,2800,2815,2780,3630,1960,2795,2792.99,3.32,0,1655,2838,2816,2793,2771,2748,2827,2782,200,835,500,2060,5,1,40000000,1116,32.82,0.37,12,0.01,85.00,7531.00,2890,20250204,-3.46,1933,20240805,44.34,2890,-3.46,20250204,2490,12.05,20250409,2890,-3.46,20250204,1933,44.34,20240805,2.99,Y,002200,500,200 억,,1328457,N,N,251,N,00,N +20250509,130126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2795,0,3,0.00,13174555,4716,14.01,2800,2815,2780,3630,1960,2795,2793.59,3.32,0,786,2838,2816,2793,2771,2748,2827,2782,200,835,500,2060,5,1,40000000,1118,32.88,0.37,12,0.01,85.00,7531.00,2890,20250204,-3.29,1933,20240805,44.59,2890,-3.29,20250204,2490,12.25,20250409,2890,-3.29,20250204,1933,44.59,20240805,2.99,Y,002200,500,200 억,,1328457,N,N,251,N,00,N +20250509,120127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2790,-5,5,-0.18,9002950,3221,9.57,2800,2815,2780,3630,1960,2795,2795.08,3.32,0,-311,2838,2816,2793,2771,2748,2827,2782,200,835,500,2060,5,1,40000000,1116,32.82,0.37,12,0.01,85.00,7531.00,2890,20250204,-3.46,1933,20240805,44.34,2890,-3.46,20250204,2490,12.05,20250409,2890,-3.46,20250204,1933,44.34,20240805,2.99,Y,002200,500,200 억,,1328457,N,N,251,N,00,N +20250509,110127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2790,-5,5,-0.18,8930400,3195,9.49,2800,2815,2780,3630,1960,2795,2795.12,3.32,0,-300,2838,2816,2793,2771,2748,2827,2782,200,835,500,2060,5,1,40000000,1116,32.82,0.37,12,0.01,85.00,7531.00,2890,20250204,-3.46,1933,20240805,44.34,2890,-3.46,20250204,2490,12.05,20250409,2890,-3.46,20250204,1933,44.34,20240805,2.99,Y,002200,500,200 억,,1328457,N,N,251,N,00,N +20250509,100127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2790,-5,5,-0.18,321455,115,0.34,2800,2815,2790,3630,1960,2795,2795.26,3.32,0,40,2838,2816,2793,2771,2748,2827,2782,200,835,500,2060,5,1,40000000,1116,32.82,0.37,12,0.00,85.00,7531.00,2890,20250204,-3.46,1933,20240805,44.34,2890,-3.46,20250204,2490,12.05,20250409,2890,-3.46,20250204,1933,44.34,20240805,2.99,Y,002200,500,200 억,,1328457,N,N,251,N,00,N +20250509,090126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2815,20,2,0.72,30930,11,0.03,2800,2815,2800,3630,1960,2795,2811.82,3.32,0,1,2838,2816,2793,2771,2748,2827,2782,200,835,500,2060,5,1,40000000,1126,33.12,0.37,12,0.00,85.00,7531.00,2890,20250204,-2.60,1933,20240805,45.63,2890,-2.60,20250204,2490,13.05,20250409,2890,-2.60,20250204,1933,45.63,20240805,2.99,Y,002200,500,200 억,,1328457,N,N,251,N,00,N 20250508,160125,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2795,5,2,0.18,93879935,33662,61.25,2780,2815,2770,3625,1955,2790,2788.90,3.33,0,2686,2833,2811,2778,2756,2723,2795,2740,200,835,500,2060,5,1,40000000,1118,32.88,0.37,12,0.08,85.00,7531.00,2890,20250204,-3.29,1933,20240805,44.59,2890,-3.29,20250204,2490,12.25,20250409,2890,-3.29,20250204,1933,44.59,20240805,2.97,Y,002200,500,200 억,,1330556,N,N,251,N,00,N 20250508,150127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2790,0,3,0.00,82652900,29642,53.93,2780,2815,2770,3625,1955,2790,2788.37,3.33,0,-144,2833,2811,2778,2756,2723,2795,2740,200,835,500,2060,5,1,40000000,1116,32.82,0.37,12,0.07,85.00,7531.00,2890,20250204,-3.46,1933,20240805,44.34,2890,-3.46,20250204,2490,12.05,20250409,2890,-3.46,20250204,1933,44.34,20240805,2.97,Y,002200,500,200 억,,1330556,N,N,10,N,00,N 20250508,140127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2790,0,3,0.00,70443220,25257,45.96,2780,2815,2770,3625,1955,2790,2789.06,3.33,0,455,2833,2811,2778,2756,2723,2795,2740,200,835,500,2060,5,1,40000000,1116,32.82,0.37,12,0.06,85.00,7531.00,2890,20250204,-3.46,1933,20240805,44.34,2890,-3.46,20250204,2490,12.05,20250409,2890,-3.46,20250204,1933,44.34,20240805,2.97,Y,002200,500,200 억,,1330556,N,N,10,N,00,N diff --git a/002210/price/prices-20250501.csv b/002210/price/prices-20250501.csv index 76498a0d79bc..172570f9ebbf 100644 --- a/002210/price/prices-20250501.csv +++ b/002210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.69,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.25,Y,002210,1000,261 억,,703120,N,N,0,N,00,N +20250509,150127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.69,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.25,Y,002210,1000,261 억,,703120,N,N,0,N,00,N +20250509,140127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.69,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.25,Y,002210,1000,261 억,,703120,N,N,0,N,00,N +20250509,130126,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.69,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.25,Y,002210,1000,261 억,,703120,N,N,0,N,00,N +20250509,120127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.69,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.25,Y,002210,1000,261 억,,703120,N,N,0,N,00,N +20250509,110127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.69,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.25,Y,002210,1000,261 억,,703120,N,N,0,N,00,N +20250509,100127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.69,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.25,Y,002210,1000,261 억,,703120,N,N,0,N,00,N +20250509,090127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.69,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.25,Y,002210,1000,261 억,,703120,N,N,0,N,00,N 20250508,160126,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.65,0,0,4366,3572,3176,2382,1986,3375,2185,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.26,Y,002210,1000,261 억,,691847,N,N,4398,N,00,N 20250508,150127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.65,0,0,4366,3572,3176,2382,1986,3375,2185,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.26,Y,002210,1000,261 억,,691847,N,N,4398,N,00,N 20250508,140127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.65,0,0,4366,3572,3176,2382,1986,3375,2185,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.26,Y,002210,1000,261 억,,691847,N,N,4398,N,00,N diff --git a/002220/price/prices-20250501.csv b/002220/price/prices-20250501.csv index b7f438c20df4..b76e05f25271 100644 --- a/002220/price/prices-20250501.csv +++ b/002220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1950,-9,5,-0.46,54836827,28295,28.80,1960,1969,1922,2545,1372,1959,1937.28,0.27,0,-75,1983,1970,1950,1937,1917,1977,1944,133,586,500,1370,1,1,26697460,521,-9.90,0.31,12,0.11,-197.00,6294.00,2560,20240509,-23.83,1609,20250203,21.19,2405,-18.92,20250416,1609,21.19,20250203,2560,-23.83,20240509,1609,21.19,20250203,0.07,Y,002220,500,133 억,,73024,N,N,37,N,00,N +20250509,150127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1923,-36,5,-1.84,48617370,25091,25.54,1960,1969,1922,2545,1372,1959,1937.64,0.27,0,158,1983,1970,1950,1937,1917,1977,1944,133,586,500,1370,1,1,26697460,513,-9.76,0.31,12,0.09,-197.00,6294.00,2560,20240509,-24.88,1609,20250203,19.52,2405,-20.04,20250416,1609,19.52,20250203,2560,-24.88,20240509,1609,19.52,20250203,0.07,Y,002220,500,133 억,,73024,N,N,0,N,00,N +20250509,140127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1929,-30,5,-1.53,45255084,23344,23.76,1960,1969,1922,2545,1372,1959,1938.62,0.27,0,129,1983,1970,1950,1937,1917,1977,1944,133,586,500,1370,1,1,26697460,515,-9.79,0.31,12,0.09,-197.00,6294.00,2560,20240509,-24.65,1609,20250203,19.89,2405,-19.79,20250416,1609,19.89,20250203,2560,-24.65,20240509,1609,19.89,20250203,0.07,Y,002220,500,133 억,,73024,N,N,0,N,00,N +20250509,130127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1930,-29,5,-1.48,45237723,23335,23.75,1960,1969,1922,2545,1372,1959,1938.62,0.27,0,138,1983,1970,1950,1937,1917,1977,1944,133,586,500,1370,1,1,26697460,515,-9.80,0.31,12,0.09,-197.00,6294.00,2560,20240509,-24.61,1609,20250203,19.95,2405,-19.75,20250416,1609,19.95,20250203,2560,-24.61,20240509,1609,19.95,20250203,0.07,Y,002220,500,133 억,,73024,N,N,0,N,00,N +20250509,120127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1931,-28,5,-1.43,44656689,23034,23.44,1960,1969,1922,2545,1372,1959,1938.73,0.27,0,111,1983,1970,1950,1937,1917,1977,1944,133,586,500,1370,1,1,26697460,516,-9.80,0.31,12,0.09,-197.00,6294.00,2560,20240509,-24.57,1609,20250203,20.01,2405,-19.71,20250416,1609,20.01,20250203,2560,-24.57,20240509,1609,20.01,20250203,0.07,Y,002220,500,133 억,,73024,N,N,0,N,00,N +20250509,110127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1924,-35,5,-1.79,44295607,22847,23.25,1960,1969,1922,2545,1372,1959,1938.79,0.27,0,274,1983,1970,1950,1937,1917,1977,1944,133,586,500,1370,1,1,26697460,514,-9.77,0.31,12,0.09,-197.00,6294.00,2560,20240509,-24.84,1609,20250203,19.58,2405,-20.00,20250416,1609,19.58,20250203,2560,-24.84,20240509,1609,19.58,20250203,0.07,Y,002220,500,133 억,,73024,N,N,0,N,00,N +20250509,100128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1941,-18,5,-0.92,15534772,7983,8.12,1960,1969,1941,2545,1372,1959,1945.98,0.27,0,-192,1983,1970,1950,1937,1917,1977,1944,133,586,500,1370,1,1,26697460,518,-9.85,0.31,12,0.03,-197.00,6294.00,2560,20240509,-24.18,1609,20250203,20.63,2405,-19.29,20250416,1609,20.63,20250203,2560,-24.18,20240509,1609,20.63,20250203,0.07,Y,002220,500,133 억,,73024,N,N,0,N,00,N +20250509,090127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1960,1,2,0.05,1276949,652,0.66,1960,1960,1956,2545,1372,1959,1958.51,0.27,0,-111,1983,1970,1950,1937,1917,1977,1944,133,586,500,1370,1,1,26697460,523,-9.95,0.31,12,0.00,-197.00,6294.00,2560,20240509,-23.44,1609,20250203,21.81,2405,-18.50,20250416,1609,21.81,20250203,2560,-23.44,20240509,1609,21.81,20250203,0.07,Y,002220,500,133 억,,73024,N,N,0,N,00,N 20250508,160126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1959,14,2,0.72,191247731,98261,1122.85,1955,1963,1930,2525,1362,1945,1946.32,0.27,0,-5,1960,1952,1942,1934,1924,1956,1938,133,580,500,1360,1,1,26697460,523,-9.94,0.31,12,0.37,-197.00,6294.00,2560,20240509,-23.48,1609,20250203,21.75,2405,-18.54,20250416,1609,21.75,20250203,2560,-23.48,20240509,1609,21.75,20250203,0.07,Y,002220,500,133 억,,73029,N,N,8,N,00,N 20250508,150127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1960,15,2,0.77,189541362,97390,1112.90,1955,1963,1930,2525,1362,1945,1946.21,0.27,0,-5,1960,1952,1942,1934,1924,1956,1938,133,580,500,1360,1,1,26697460,523,-9.95,0.31,12,0.36,-197.00,6294.00,2560,20240509,-23.44,1609,20250203,21.81,2405,-18.50,20250416,1609,21.81,20250203,2560,-23.44,20240509,1609,21.81,20250203,0.07,Y,002220,500,133 억,,73029,N,N,8,N,00,N 20250508,140127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1959,14,2,0.72,188853739,97039,1108.89,1955,1963,1930,2525,1362,1945,1946.16,0.27,0,-41,1960,1952,1942,1934,1924,1956,1938,133,580,500,1360,1,1,26697460,523,-9.94,0.31,12,0.36,-197.00,6294.00,2560,20240509,-23.48,1609,20250203,21.75,2405,-18.54,20250416,1609,21.75,20250203,2560,-23.48,20240509,1609,21.75,20250203,0.07,Y,002220,500,133 억,,73029,N,N,8,N,00,N diff --git a/002230/price/prices-20250501.csv b/002230/price/prices-20250501.csv index c2fdf1a99a72..360ae21b5109 100644 --- a/002230/price/prices-20250501.csv +++ b/002230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3955,40,2,1.02,67209554,17123,211.03,3920,3955,3890,5080,2745,3915,3925.10,5.64,0,-1115,3971,3942,3896,3867,3821,3920,3845,98,1165,500,2890,5,1,19273820,762,13.59,0.55,12,0.09,291.00,7245.00,4390,20240514,-9.91,3450,20240805,14.64,4150,-4.70,20250213,3740,5.75,20250410,4390,-9.91,20240514,3450,14.64,20240805,0.01,Y,002230,500,98 억,,1087036,N,N,436,N,00,N +20250509,150127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3945,30,2,0.77,47459449,12117,149.33,3920,3945,3890,5080,2745,3915,3916.77,5.64,0,793,3971,3942,3896,3867,3821,3920,3845,98,1165,500,2890,5,1,19273820,760,13.56,0.54,12,0.06,291.00,7245.00,4390,20240514,-10.14,3450,20240805,14.35,4150,-4.94,20250213,3740,5.48,20250410,4390,-10.14,20240514,3450,14.35,20240805,0.01,Y,002230,500,98 억,,1087036,N,N,535,N,00,N +20250509,140127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3925,10,2,0.26,35801409,9151,112.78,3920,3925,3890,5080,2745,3915,3912.29,5.64,0,830,3971,3942,3896,3867,3821,3920,3845,98,1165,500,2890,5,1,19273820,756,13.49,0.54,12,0.05,291.00,7245.00,4390,20240514,-10.59,3450,20240805,13.77,4150,-5.42,20250213,3740,4.95,20250410,4390,-10.59,20240514,3450,13.77,20240805,0.01,Y,002230,500,98 억,,1087036,N,N,535,N,00,N +20250509,130127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,-5,5,-0.13,16603544,4247,52.34,3920,3920,3895,5080,2745,3915,3909.48,5.64,0,475,3971,3942,3896,3867,3821,3920,3845,98,1165,500,2890,5,1,19273820,754,13.44,0.54,12,0.02,291.00,7245.00,4390,20240514,-10.93,3450,20240805,13.33,4150,-5.78,20250213,3740,4.55,20250410,4390,-10.93,20240514,3450,13.33,20240805,0.01,Y,002230,500,98 억,,1087036,N,N,535,N,00,N +20250509,120128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3920,5,2,0.13,8905989,2275,28.04,3920,3920,3895,5080,2745,3915,3914.72,5.64,0,171,3971,3942,3896,3867,3821,3920,3845,98,1165,500,2890,5,1,19273820,756,13.47,0.54,12,0.01,291.00,7245.00,4390,20240514,-10.71,3450,20240805,13.62,4150,-5.54,20250213,3740,4.81,20250410,4390,-10.71,20240514,3450,13.62,20240805,0.01,Y,002230,500,98 억,,1087036,N,N,535,N,00,N +20250509,110127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3917,2,2,0.05,5864285,1499,18.47,3920,3920,3895,5080,2745,3915,3912.13,5.64,0,135,3971,3942,3896,3867,3821,3920,3845,98,1165,500,2890,5,1,19273820,755,13.46,0.54,12,0.01,291.00,7245.00,4390,20240514,-10.77,3450,20240805,13.54,4150,-5.61,20250213,3740,4.73,20250410,4390,-10.77,20240514,3450,13.54,20240805,0.01,Y,002230,500,98 억,,1087036,N,N,535,N,00,N +20250509,100128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,-10,5,-0.26,2160850,553,6.82,3920,3920,3905,5080,2745,3915,3907.50,5.64,0,219,3971,3942,3896,3867,3821,3920,3845,98,1165,500,2890,5,1,19273820,753,13.42,0.54,12,0.00,291.00,7245.00,4390,20240514,-11.05,3450,20240805,13.19,4150,-5.90,20250213,3740,4.41,20250410,4390,-11.05,20240514,3450,13.19,20240805,0.01,Y,002230,500,98 억,,1087036,N,N,535,N,00,N +20250509,090127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3915,0,3,0.00,0,0,0.00,0,0,0,5080,2745,3915,0.00,5.64,0,0,3971,3942,3896,3867,3821,3920,3845,98,1165,500,2890,5,1,19273820,755,13.45,0.54,12,0.00,291.00,7245.00,4390,20240514,-10.82,3450,20240805,13.48,4150,-5.66,20250213,3740,4.68,20250410,4390,-10.82,20240514,3450,13.48,20240805,0.01,Y,002230,500,98 억,,1087036,N,N,535,N,00,N 20250508,160126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3915,-5,5,-0.13,31559570,8109,106.25,3920,3925,3850,5090,2745,3920,3891.92,5.64,0,685,3966,3942,3911,3887,3856,3955,3900,98,1170,500,2900,5,1,19273820,755,13.45,0.54,12,0.04,291.00,7245.00,4390,20240514,-10.82,3450,20240805,13.48,4150,-5.66,20250213,3740,4.68,20250410,4390,-10.82,20240514,3450,13.48,20240805,0.01,Y,002230,500,98 억,,1086353,N,N,535,N,00,N 20250508,150128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,-10,5,-0.26,29245975,7518,98.51,3920,3925,3850,5090,2745,3920,3890.13,5.64,0,128,3966,3942,3911,3887,3856,3955,3900,98,1170,500,2900,5,1,19273820,754,13.44,0.54,12,0.04,291.00,7245.00,4390,20240514,-10.93,3450,20240805,13.33,4150,-5.78,20250213,3740,4.55,20250410,4390,-10.93,20240514,3450,13.33,20240805,0.01,Y,002230,500,98 억,,1086353,N,N,0,N,00,N 20250508,140127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,-10,5,-0.26,28694665,7377,96.66,3920,3925,3850,5090,2745,3920,3889.75,5.64,0,117,3966,3942,3911,3887,3856,3955,3900,98,1170,500,2900,5,1,19273820,754,13.44,0.54,12,0.04,291.00,7245.00,4390,20240514,-10.93,3450,20240805,13.33,4150,-5.78,20250213,3740,4.55,20250410,4390,-10.93,20240514,3450,13.33,20240805,0.01,Y,002230,500,98 억,,1086353,N,N,0,N,00,N diff --git a/002240/price/prices-20250501.csv b/002240/price/prices-20250501.csv index 719513827c08..54d7bf3b0692 100644 --- a/002240/price/prices-20250501.csv +++ b/002240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17030,-150,5,-0.87,182135675,10672,253.13,17240,17240,16980,22300,12030,17180,17066.80,5.76,0,-5575,17380,17280,17110,17010,16840,17330,17060,270,5120,1000,13050,10,1,27000000,4598,13.66,0.26,12,0.04,1247.00,66003.00,25932,20240430,-34.33,15950,20250407,6.77,19470,-12.53,20250310,15950,6.77,20250407,26000,-34.50,20240514,15950,6.77,20250407,0.22,Y,002240,1000,270 억,,1555665,N,N,320,N,00,N +20250509,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17005,-175,5,-1.02,153885225,9012,213.76,17240,17240,16980,22300,12030,17180,17075.59,5.76,0,-5394,17380,17280,17110,17010,16840,17330,17060,270,5120,1000,13050,10,1,27000000,4591,13.64,0.26,12,0.03,1247.00,66003.00,25932,20240430,-34.42,15950,20250407,6.61,19470,-12.66,20250310,15950,6.61,20250407,26000,-34.60,20240514,15950,6.61,20250407,0.22,Y,002240,1000,270 억,,1555665,N,N,845,N,00,N +20250509,140127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17020,-160,5,-0.93,142206830,8325,197.46,17240,17240,16980,22300,12030,17180,17081.90,5.76,0,-4827,17380,17280,17110,17010,16840,17330,17060,270,5120,1000,13050,10,1,27000000,4595,13.65,0.26,12,0.03,1247.00,66003.00,25932,20240430,-34.37,15950,20250407,6.71,19470,-12.58,20250310,15950,6.71,20250407,26000,-34.54,20240514,15950,6.71,20250407,0.22,Y,002240,1000,270 억,,1555665,N,N,845,N,00,N +20250509,130127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17030,-150,5,-0.87,103907360,6073,144.05,17240,17240,17030,22300,12030,17180,17109.73,5.76,0,-2999,17380,17280,17110,17010,16840,17330,17060,270,5120,1000,13050,10,1,27000000,4598,13.66,0.26,12,0.02,1247.00,66003.00,25932,20240430,-34.33,15950,20250407,6.77,19470,-12.53,20250310,15950,6.77,20250407,26000,-34.50,20240514,15950,6.77,20250407,0.22,Y,002240,1000,270 억,,1555665,N,N,845,N,00,N +20250509,120128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17110,-70,5,-0.41,75087520,4384,103.98,17240,17240,17080,22300,12030,17180,17127.63,5.76,0,-2378,17380,17280,17110,17010,16840,17330,17060,270,5120,1000,13050,10,1,27000000,4620,13.72,0.26,12,0.02,1247.00,66003.00,25932,20240430,-34.02,15950,20250407,7.27,19470,-12.12,20250310,15950,7.27,20250407,26000,-34.19,20240514,15950,7.27,20250407,0.22,Y,002240,1000,270 억,,1555665,N,N,845,N,00,N +20250509,110128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17140,-40,5,-0.23,7772740,453,10.74,17240,17240,17100,22300,12030,17180,17158.37,5.76,0,-135,17380,17280,17110,17010,16840,17330,17060,270,5120,1000,13050,10,1,27000000,4628,13.74,0.26,12,0.00,1247.00,66003.00,25932,20240430,-33.90,15950,20250407,7.46,19470,-11.97,20250310,15950,7.46,20250407,26000,-34.08,20240514,15950,7.46,20250407,0.22,Y,002240,1000,270 억,,1555665,N,N,845,N,00,N +20250509,100128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17180,0,3,0.00,4447080,259,6.14,17240,17240,17100,22300,12030,17180,17170.19,5.76,0,-66,17380,17280,17110,17010,16840,17330,17060,270,5120,1000,13050,10,1,27000000,4639,13.78,0.26,12,0.00,1247.00,66003.00,25932,20240430,-33.75,15950,20250407,7.71,19470,-11.76,20250310,15950,7.71,20250407,26000,-33.92,20240514,15950,7.71,20250407,0.22,Y,002240,1000,270 억,,1555665,N,N,845,N,00,N +20250509,090128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17120,-60,5,-0.35,705710,41,0.97,17240,17240,17120,22300,12030,17180,17212.44,5.76,0,-13,17380,17280,17110,17010,16840,17330,17060,270,5120,1000,13050,10,1,27000000,4622,13.73,0.26,12,0.00,1247.00,66003.00,25932,20240430,-33.98,15950,20250407,7.34,19470,-12.07,20250310,15950,7.34,20250407,26000,-34.15,20240514,15950,7.34,20250407,0.22,Y,002240,1000,270 억,,1555665,N,N,845,N,00,N 20250508,160126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17180,20,2,0.12,72328615,4216,56.46,16940,17210,16940,22300,12020,17160,17155.74,5.77,0,297,17300,17230,17140,17070,16980,17265,17105,270,5140,1000,13040,10,1,27000000,4639,13.78,0.26,12,0.02,1247.00,66003.00,25932,20240430,-33.75,15950,20250407,7.71,19470,-11.76,20250310,15950,7.71,20250407,26000,-33.92,20240514,15950,7.71,20250407,0.22,Y,002240,1000,270 억,,1556976,N,N,845,N,00,N 20250508,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17160,0,3,0.00,63021035,3674,49.20,16940,17210,16940,22300,12020,17160,17153.25,5.77,0,27,17300,17230,17140,17070,16980,17265,17105,270,5140,1000,13040,10,1,27000000,4633,13.76,0.26,12,0.01,1247.00,66003.00,25932,20240430,-33.83,15950,20250407,7.59,19470,-11.86,20250310,15950,7.59,20250407,26000,-34.00,20240514,15950,7.59,20250407,0.22,Y,002240,1000,270 억,,1556976,N,N,393,N,00,N 20250508,140128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17170,10,2,0.06,52061720,3035,40.65,16940,17210,16940,22300,12020,17160,17153.78,5.77,0,-56,17300,17230,17140,17070,16980,17265,17105,270,5140,1000,13040,10,1,27000000,4636,13.77,0.26,12,0.01,1247.00,66003.00,25932,20240430,-33.79,15950,20250407,7.65,19470,-11.81,20250310,15950,7.65,20250407,26000,-33.96,20240514,15950,7.65,20250407,0.22,Y,002240,1000,270 억,,1556976,N,N,393,N,00,N diff --git a/002290/price/prices-20250501.csv b/002290/price/prices-20250501.csv index 941ee42b6a87..b7fa32f381d8 100644 --- a/002290/price/prices-20250501.csv +++ b/002290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3385,-90,5,-2.59,435628195,127957,132.07,3475,3485,3375,4515,2435,3475,3404.49,3.99,0,14969,3645,3560,3505,3420,3365,3532,3392,62,1040,500,2360,5,1,12400000,420,7.19,0.61,12,1.03,471.00,5558.00,5190,20250408,-34.78,2750,20240909,23.09,5190,-34.78,20250408,3225,4.96,20250414,5190,-34.78,20250408,2750,23.09,20240909,2.13,Y,002290,500,62 억,,494760,N,N,378,N,00,N +20250509,150128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3385,-90,5,-2.59,405512100,119055,122.88,3475,3485,3375,4515,2435,3475,3406.09,3.99,0,15769,3645,3560,3505,3420,3365,3532,3392,62,1040,500,2360,5,1,12400000,420,7.19,0.61,12,0.96,471.00,5558.00,5190,20250408,-34.78,2750,20240909,23.09,5190,-34.78,20250408,3225,4.96,20250414,5190,-34.78,20250408,2750,23.09,20240909,2.13,Y,002290,500,62 억,,494760,N,N,0,N,00,N +20250509,140128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3400,-75,5,-2.16,361733965,106129,109.54,3475,3485,3375,4515,2435,3475,3408.44,3.99,0,12407,3645,3560,3505,3420,3365,3532,3392,62,1040,500,2360,5,1,12400000,422,7.22,0.61,12,0.86,471.00,5558.00,5190,20250408,-34.49,2750,20240909,23.64,5190,-34.49,20250408,3225,5.43,20250414,5190,-34.49,20250408,2750,23.64,20240909,2.13,Y,002290,500,62 억,,494760,N,N,0,N,00,N +20250509,130127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3390,-85,5,-2.45,316504665,92759,95.74,3475,3485,3375,4515,2435,3475,3412.12,3.99,0,7265,3645,3560,3505,3420,3365,3532,3392,62,1040,500,2360,5,1,12400000,420,7.20,0.61,12,0.75,471.00,5558.00,5190,20250408,-34.68,2750,20240909,23.27,5190,-34.68,20250408,3225,5.12,20250414,5190,-34.68,20250408,2750,23.27,20240909,2.13,Y,002290,500,62 억,,494760,N,N,0,N,00,N +20250509,120128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3420,-55,5,-1.58,178955845,52200,53.88,3475,3485,3400,4515,2435,3475,3428.27,3.99,0,1546,3645,3560,3505,3420,3365,3532,3392,62,1040,500,2360,5,1,12400000,424,7.26,0.62,12,0.42,471.00,5558.00,5190,20250408,-34.10,2750,20240909,24.36,5190,-34.10,20250408,3225,6.05,20250414,5190,-34.10,20250408,2750,24.36,20240909,2.13,Y,002290,500,62 억,,494760,N,N,0,N,00,N +20250509,110128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3420,-55,5,-1.58,141177455,41132,42.45,3475,3485,3400,4515,2435,3475,3432.30,3.99,0,-1192,3645,3560,3505,3420,3365,3532,3392,62,1040,500,2360,5,1,12400000,424,7.26,0.62,12,0.33,471.00,5558.00,5190,20250408,-34.10,2750,20240909,24.36,5190,-34.10,20250408,3225,6.05,20250414,5190,-34.10,20250408,2750,24.36,20240909,2.13,Y,002290,500,62 억,,494760,N,N,0,N,00,N +20250509,100129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3420,-55,5,-1.58,118026750,34364,35.47,3475,3485,3400,4515,2435,3475,3434.60,3.99,0,-826,3645,3560,3505,3420,3365,3532,3392,62,1040,500,2360,5,1,12400000,424,7.26,0.62,12,0.28,471.00,5558.00,5190,20250408,-34.10,2750,20240909,24.36,5190,-34.10,20250408,3225,6.05,20250414,5190,-34.10,20250408,2750,24.36,20240909,2.13,Y,002290,500,62 억,,494760,N,N,0,N,00,N +20250509,090128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3460,-15,5,-0.43,17685730,5090,5.25,3475,3485,3460,4515,2435,3475,3474.60,3.99,0,-191,3645,3560,3505,3420,3365,3532,3392,62,1040,500,2360,5,1,12400000,429,7.35,0.62,12,0.04,471.00,5558.00,5190,20250408,-33.33,2750,20240909,25.82,5190,-33.33,20250408,3225,7.29,20250414,5190,-33.33,20250408,2750,25.82,20240909,2.13,Y,002290,500,62 억,,494760,N,N,0,N,00,N 20250508,160127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3475,-70,5,-1.97,335797854,96189,153.95,3555,3590,3450,4605,2485,3545,3491.02,4.00,0,-22998,3615,3580,3535,3500,3455,3557,3477,62,1060,500,2410,5,1,12400000,431,7.38,0.63,12,0.78,471.00,5558.00,5190,20250408,-33.04,2750,20240909,26.36,5190,-33.04,20250408,3225,7.75,20250414,5190,-33.04,20250408,2750,26.36,20240909,2.11,Y,002290,500,62 억,,496245,N,N,634,N,00,N 20250508,150128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3460,-85,5,-2.40,290428649,83098,133.00,3555,3590,3450,4605,2485,3545,3495.01,4.00,0,-20593,3615,3580,3535,3500,3455,3557,3477,62,1060,500,2410,5,1,12400000,429,7.35,0.62,12,0.67,471.00,5558.00,5190,20250408,-33.33,2750,20240909,25.82,5190,-33.33,20250408,3225,7.29,20250414,5190,-33.33,20250408,2750,25.82,20240909,2.11,Y,002290,500,62 억,,496245,N,N,634,N,00,N 20250508,140128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3485,-60,5,-1.69,255592207,73027,116.88,3555,3590,3450,4605,2485,3545,3499.97,4.00,0,-19538,3615,3580,3535,3500,3455,3557,3477,62,1060,500,2410,5,1,12400000,432,7.40,0.63,12,0.59,471.00,5558.00,5190,20250408,-32.85,2750,20240909,26.73,5190,-32.85,20250408,3225,8.06,20250414,5190,-32.85,20250408,2750,26.73,20240909,2.11,Y,002290,500,62 억,,496245,N,N,634,N,00,N diff --git a/002310/price/prices-20250501.csv b/002310/price/prices-20250501.csv index d4a34eb17656..2472b708f9f9 100644 --- a/002310/price/prices-20250501.csv +++ b/002310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6960,10,2,0.14,901710660,129842,81.16,6950,6960,6895,9030,4870,6950,6944.68,4.85,0,6429,7050,7000,6900,6850,6750,7025,6875,448,2080,1000,5280,10,1,41632510,2898,12.87,0.35,12,0.31,541.00,20103.00,8790,20250421,-20.82,6450,20250407,7.91,8790,-20.82,20250421,6450,7.91,20250407,8790,-20.82,20250421,6450,7.91,20250407,2.48,Y,002310,1000,447 억,,2019900,N,N,38843,N,00,N +20250509,150128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6950,0,3,0.00,740610460,106672,66.68,6950,6960,6895,9030,4870,6950,6942.88,4.85,0,-2141,7050,7000,6900,6850,6750,7025,6875,448,2080,1000,5280,10,1,41632510,2893,12.85,0.35,12,0.26,541.00,20103.00,8790,20250421,-20.93,6450,20250407,7.75,8790,-20.93,20250421,6450,7.75,20250407,8790,-20.93,20250421,6450,7.75,20250407,2.48,Y,002310,1000,447 억,,2019900,N,N,52642,N,00,N +20250509,140128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6960,10,2,0.14,646778560,93184,58.25,6950,6960,6895,9030,4870,6950,6940.88,4.85,0,1275,7050,7000,6900,6850,6750,7025,6875,448,2080,1000,5280,10,1,41632510,2898,12.87,0.35,12,0.22,541.00,20103.00,8790,20250421,-20.82,6450,20250407,7.91,8790,-20.82,20250421,6450,7.91,20250407,8790,-20.82,20250421,6450,7.91,20250407,2.48,Y,002310,1000,447 억,,2019900,N,N,52642,N,00,N +20250509,130128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6950,0,3,0.00,513731045,74019,46.27,6950,6960,6895,9030,4870,6950,6940.53,4.85,0,2238,7050,7000,6900,6850,6750,7025,6875,448,2080,1000,5280,10,1,41632510,2893,12.85,0.35,12,0.18,541.00,20103.00,8790,20250421,-20.93,6450,20250407,7.75,8790,-20.93,20250421,6450,7.75,20250407,8790,-20.93,20250421,6450,7.75,20250407,2.48,Y,002310,1000,447 억,,2019900,N,N,52642,N,00,N +20250509,120128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6960,10,2,0.14,460047955,66291,41.44,6950,6960,6895,9030,4870,6950,6939.83,4.85,0,3645,7050,7000,6900,6850,6750,7025,6875,448,2080,1000,5280,10,1,41632510,2898,12.87,0.35,12,0.16,541.00,20103.00,8790,20250421,-20.82,6450,20250407,7.91,8790,-20.82,20250421,6450,7.91,20250407,8790,-20.82,20250421,6450,7.91,20250407,2.48,Y,002310,1000,447 억,,2019900,N,N,52642,N,00,N +20250509,110128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6950,0,3,0.00,332720165,47967,29.98,6950,6960,6895,9030,4870,6950,6936.44,4.85,0,4139,7050,7000,6900,6850,6750,7025,6875,448,2080,1000,5280,10,1,41632510,2893,12.85,0.35,12,0.12,541.00,20103.00,8790,20250421,-20.93,6450,20250407,7.75,8790,-20.93,20250421,6450,7.75,20250407,8790,-20.93,20250421,6450,7.75,20250407,2.48,Y,002310,1000,447 억,,2019900,N,N,52642,N,00,N +20250509,100129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6950,0,3,0.00,174530045,25171,15.73,6950,6960,6895,9030,4870,6950,6933.77,4.85,0,3806,7050,7000,6900,6850,6750,7025,6875,448,2080,1000,5280,10,1,41632510,2893,12.85,0.35,12,0.06,541.00,20103.00,8790,20250421,-20.93,6450,20250407,7.75,8790,-20.93,20250421,6450,7.75,20250407,8790,-20.93,20250421,6450,7.75,20250407,2.48,Y,002310,1000,447 억,,2019900,N,N,52642,N,00,N +20250509,090128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6920,-30,5,-0.43,7948520,1148,0.72,6950,6950,6920,9030,4870,6950,6923.80,4.85,0,-910,7050,7000,6900,6850,6750,7025,6875,448,2080,1000,5280,10,1,41632510,2881,12.79,0.34,12,0.00,541.00,20103.00,8790,20250421,-21.27,6450,20250407,7.29,8790,-21.27,20250421,6450,7.29,20250407,8790,-21.27,20250421,6450,7.29,20250407,2.48,Y,002310,1000,447 억,,2019900,N,N,52642,N,00,N 20250508,160127,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6950,140,2,2.06,1101885485,159985,62.35,6810,6950,6800,8850,4770,6810,6887.43,4.87,0,3863,6916,6862,6796,6742,6676,6830,6710,448,2040,1000,5170,10,1,41632510,2893,12.85,0.35,12,0.38,541.00,20103.00,8790,20250421,-20.93,6450,20250407,7.75,8790,-20.93,20250421,6450,7.75,20250407,8790,-20.93,20250421,6450,7.75,20250407,2.50,Y,002310,1000,447 억,,2027563,N,N,52642,N,00,N 20250508,150129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6900,90,2,1.32,757885345,110334,43.00,6810,6910,6800,8850,4770,6810,6869.01,4.87,0,9809,6916,6862,6796,6742,6676,6830,6710,448,2040,1000,5170,10,1,41632510,2873,12.75,0.34,12,0.27,541.00,20103.00,8790,20250421,-21.50,6450,20250407,6.98,8790,-21.50,20250421,6450,6.98,20250407,8790,-21.50,20250421,6450,6.98,20250407,2.50,Y,002310,1000,447 억,,2027563,N,N,24089,N,00,N 20250508,140128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6900,90,2,1.32,668841295,97423,37.97,6810,6910,6800,8850,4770,6810,6865.33,4.87,0,13753,6916,6862,6796,6742,6676,6830,6710,448,2040,1000,5170,10,1,41632510,2873,12.75,0.34,12,0.23,541.00,20103.00,8790,20250421,-21.50,6450,20250407,6.98,8790,-21.50,20250421,6450,6.98,20250407,8790,-21.50,20250421,6450,6.98,20250407,2.50,Y,002310,1000,447 억,,2027563,N,N,24089,N,00,N diff --git a/002320/price/prices-20250501.csv b/002320/price/prices-20250501.csv index 241fc7daea1e..65b82cbc23cf 100644 --- a/002320/price/prices-20250501.csv +++ b/002320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18710,-130,5,-0.69,297891620,15938,124.76,18960,18960,18620,24450,13190,18840,18690.62,5.98,0,-1624,19133,18986,18843,18696,18553,19060,18770,747,5610,5000,13940,10,1,14947628,2797,-65.42,0.20,12,0.11,-286.00,94495.00,21550,20240509,-13.18,17000,20240805,10.06,19830,-5.65,20250306,17980,4.06,20250409,21550,-13.18,20240509,17000,10.06,20240805,0.65,Y,002320,5000,747 억,,893791,N,N,1298,N,00,N +20250509,150128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18650,-190,5,-1.01,281103380,15039,117.72,18960,18960,18620,24450,13190,18840,18691.63,5.98,0,-1327,19133,18986,18843,18696,18553,19060,18770,747,5610,5000,13940,10,1,14947628,2788,-65.21,0.20,12,0.10,-286.00,94495.00,21550,20240509,-13.46,17000,20240805,9.71,19830,-5.95,20250306,17980,3.73,20250409,21550,-13.46,20240509,17000,9.71,20240805,0.65,Y,002320,5000,747 억,,893791,N,N,1225,N,00,N +20250509,140128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18700,-140,5,-0.74,200459780,10717,83.89,18960,18960,18650,24450,13190,18840,18704.84,5.98,0,-1319,19133,18986,18843,18696,18553,19060,18770,747,5610,5000,13940,10,1,14947628,2795,-65.38,0.20,12,0.07,-286.00,94495.00,21550,20240509,-13.23,17000,20240805,10.00,19830,-5.70,20250306,17980,4.00,20250409,21550,-13.23,20240509,17000,10.00,20240805,0.65,Y,002320,5000,747 억,,893791,N,N,1225,N,00,N +20250509,130128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18710,-130,5,-0.69,168762850,9022,70.62,18960,18960,18650,24450,13190,18840,18705.70,5.98,0,-933,19133,18986,18843,18696,18553,19060,18770,747,5610,5000,13940,10,1,14947628,2797,-65.42,0.20,12,0.06,-286.00,94495.00,21550,20240509,-13.18,17000,20240805,10.06,19830,-5.65,20250306,17980,4.06,20250409,21550,-13.18,20240509,17000,10.06,20240805,0.65,Y,002320,5000,747 억,,893791,N,N,1225,N,00,N +20250509,120129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18710,-130,5,-0.69,160957610,8605,67.36,18960,18960,18650,24450,13190,18840,18705.13,5.98,0,-771,19133,18986,18843,18696,18553,19060,18770,747,5610,5000,13940,10,1,14947628,2797,-65.42,0.20,12,0.06,-286.00,94495.00,21550,20240509,-13.18,17000,20240805,10.06,19830,-5.65,20250306,17980,4.06,20250409,21550,-13.18,20240509,17000,10.06,20240805,0.65,Y,002320,5000,747 억,,893791,N,N,1225,N,00,N +20250509,110128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18660,-180,5,-0.96,151680900,8109,63.48,18960,18960,18650,24450,13190,18840,18705.25,5.98,0,-701,19133,18986,18843,18696,18553,19060,18770,747,5610,5000,13940,10,1,14947628,2789,-65.24,0.20,12,0.05,-286.00,94495.00,21550,20240509,-13.41,17000,20240805,9.76,19830,-5.90,20250306,17980,3.78,20250409,21550,-13.41,20240509,17000,9.76,20240805,0.65,Y,002320,5000,747 억,,893791,N,N,1225,N,00,N +20250509,100129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18710,-130,5,-0.69,92280770,4929,38.58,18960,18960,18690,24450,13190,18840,18722.01,5.98,0,-229,19133,18986,18843,18696,18553,19060,18770,747,5610,5000,13940,10,1,14947628,2797,-65.42,0.20,12,0.03,-286.00,94495.00,21550,20240509,-13.18,17000,20240805,10.06,19830,-5.65,20250306,17980,4.06,20250409,21550,-13.18,20240509,17000,10.06,20240805,0.65,Y,002320,5000,747 억,,893791,N,N,1225,N,00,N +20250509,090128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18840,0,3,0.00,0,0,0.00,0,0,0,24450,13190,18840,0.00,5.98,0,0,19133,18986,18843,18696,18553,19060,18770,747,5610,5000,13940,10,1,14947628,2816,-65.87,0.20,12,0.00,-286.00,94495.00,21550,20240509,-12.58,17000,20240805,10.82,19830,-4.99,20250306,17980,4.78,20250409,21550,-12.58,20240509,17000,10.82,20240805,0.65,Y,002320,5000,747 억,,893791,N,N,1225,N,00,N 20250508,160127,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18840,-130,5,-0.69,240192915,12774,124.12,18700,18990,18700,24650,13280,18970,18803.27,5.98,0,-1124,19183,19076,18943,18836,18703,19130,18890,747,5680,5000,14030,10,1,14947628,2816,-65.87,0.20,12,0.09,-286.00,94495.00,21600,20240424,-12.78,17000,20240805,10.82,19830,-4.99,20250306,17980,4.78,20250409,21550,-12.58,20240509,17000,10.82,20240805,0.66,Y,002320,5000,747 억,,893578,N,N,1225,N,00,N 20250508,150129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18770,-200,5,-1.05,221148155,11761,114.27,18700,18990,18700,24650,13280,18970,18803.52,5.98,0,-578,19183,19076,18943,18836,18703,19130,18890,747,5680,5000,14030,10,1,14947628,2806,-65.63,0.20,12,0.08,-286.00,94495.00,21600,20240424,-13.10,17000,20240805,10.41,19830,-5.35,20250306,17980,4.39,20250409,21550,-12.90,20240509,17000,10.41,20240805,0.66,Y,002320,5000,747 억,,893578,N,N,72,N,00,N 20250508,140128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18780,-190,5,-1.00,193222895,10273,99.82,18700,18990,18700,24650,13280,18970,18808.81,5.98,0,30,19183,19076,18943,18836,18703,19130,18890,747,5680,5000,14030,10,1,14947628,2807,-65.66,0.20,12,0.07,-286.00,94495.00,21600,20240424,-13.06,17000,20240805,10.47,19830,-5.30,20250306,17980,4.45,20250409,21550,-12.85,20240509,17000,10.47,20240805,0.66,Y,002320,5000,747 억,,893578,N,N,72,N,00,N diff --git a/002350/price/prices-20250501.csv b/002350/price/prices-20250501.csv index 8293e120f672..eabe68806ad5 100644 --- a/002350/price/prices-20250501.csv +++ b/002350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5790,-80,5,-1.36,1808746495,306342,90.46,5870,5980,5780,7630,4110,5870,5904.34,7.22,0,5853,6083,5976,5863,5756,5643,6030,5810,508,1760,500,4340,10,1,97667877,5655,4.77,0.32,12,0.31,1213.00,17905.00,9600,20240502,-39.69,4915,20250409,17.80,6180,-6.31,20250106,4915,17.80,20250409,8550,-32.28,20240510,4915,17.80,20250409,0.25,Y,002350,500,508 억,,7051758,N,N,10036,N,00,N +20250509,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5790,-80,5,-1.36,1749559275,296123,87.44,5870,5980,5780,7630,4110,5870,5908.22,7.22,0,6276,6083,5976,5863,5756,5643,6030,5810,508,1760,500,4340,10,1,97667877,5655,4.77,0.32,12,0.30,1213.00,17905.00,9600,20240502,-39.69,4915,20250409,17.80,6180,-6.31,20250106,4915,17.80,20250409,8550,-32.28,20240510,4915,17.80,20250409,0.25,Y,002350,500,508 억,,7051758,N,N,12569,N,00,N +20250509,140128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5870,0,3,0.00,1450242130,244681,72.25,5870,5980,5860,7630,4110,5870,5927.07,7.22,0,17003,6083,5976,5863,5756,5643,6030,5810,508,1760,500,4340,10,1,97667877,5733,4.84,0.33,12,0.25,1213.00,17905.00,9600,20240502,-38.85,4915,20250409,19.43,6180,-5.02,20250106,4915,19.43,20250409,8550,-31.35,20240510,4915,19.43,20250409,0.25,Y,002350,500,508 억,,7051758,N,N,12569,N,00,N +20250509,130128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5880,10,2,0.17,1255250220,211492,62.45,5870,5980,5860,7630,4110,5870,5935.21,7.22,0,17819,6083,5976,5863,5756,5643,6030,5810,508,1760,500,4340,10,1,97667877,5743,4.85,0.33,12,0.22,1213.00,17905.00,9600,20240502,-38.75,4915,20250409,19.63,6180,-4.85,20250106,4915,19.63,20250409,8550,-31.23,20240510,4915,19.63,20250409,0.25,Y,002350,500,508 억,,7051758,N,N,12569,N,00,N +20250509,120129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5910,40,2,0.68,1083943870,182432,53.87,5870,5980,5860,7630,4110,5870,5941.63,7.22,0,12667,6083,5976,5863,5756,5643,6030,5810,508,1760,500,4340,10,1,97667877,5772,4.87,0.33,12,0.19,1213.00,17905.00,9600,20240502,-38.44,4915,20250409,20.24,6180,-4.37,20250106,4915,20.24,20250409,8550,-30.88,20240510,4915,20.24,20250409,0.25,Y,002350,500,508 억,,7051758,N,N,12569,N,00,N +20250509,110129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5970,100,2,1.70,818016790,137713,40.66,5870,5980,5860,7630,4110,5870,5940.01,7.22,0,17085,6083,5976,5863,5756,5643,6030,5810,508,1760,500,4340,10,1,97667877,5831,4.92,0.33,12,0.14,1213.00,17905.00,9600,20240502,-37.81,4915,20250409,21.46,6180,-3.40,20250106,4915,21.46,20250409,8550,-30.18,20240510,4915,21.46,20250409,0.25,Y,002350,500,508 억,,7051758,N,N,12569,N,00,N +20250509,100129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5950,80,2,1.36,535351530,90156,26.62,5870,5980,5860,7630,4110,5870,5938.06,7.22,0,15256,6083,5976,5863,5756,5643,6030,5810,508,1760,500,4340,10,1,97667877,5811,4.91,0.33,12,0.09,1213.00,17905.00,9600,20240502,-38.02,4915,20250409,21.06,6180,-3.72,20250106,4915,21.06,20250409,8550,-30.41,20240510,4915,21.06,20250409,0.25,Y,002350,500,508 억,,7051758,N,N,12569,N,00,N +20250509,090129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5880,10,2,0.17,33927460,5775,1.71,5870,5890,5860,7630,4110,5870,5874.88,7.22,0,367,6083,5976,5863,5756,5643,6030,5810,508,1760,500,4340,10,1,97667877,5743,4.85,0.33,12,0.01,1213.00,17905.00,9600,20240502,-38.75,4915,20250409,19.63,6180,-4.85,20250106,4915,19.63,20250409,8550,-31.23,20240510,4915,19.63,20250409,0.25,Y,002350,500,508 억,,7051758,N,N,12569,N,00,N 20250508,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5870,100,2,1.73,1985526820,338626,78.25,5770,5970,5750,7500,4040,5770,5863.46,7.16,0,21231,5990,5880,5690,5580,5390,5935,5635,508,1730,500,4260,10,1,97667877,5733,4.84,0.33,12,0.35,1213.00,17905.00,9600,20240502,-38.85,4915,20250409,19.43,6180,-5.02,20250106,4915,19.43,20250409,8560,-31.43,20240508,4915,19.43,20250409,0.25,Y,002350,500,508 억,,6997203,N,N,12569,N,00,N 20250508,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5890,120,2,2.08,1938712410,330655,76.41,5770,5970,5750,7500,4040,5770,5863.25,7.16,0,20828,5990,5880,5690,5580,5390,5935,5635,508,1730,500,4260,10,1,97667877,5753,4.86,0.33,12,0.34,1213.00,17905.00,9600,20240502,-38.65,4915,20250409,19.84,6180,-4.69,20250106,4915,19.84,20250409,8560,-31.19,20240508,4915,19.84,20250409,0.25,Y,002350,500,508 억,,6997203,N,N,581,N,00,N 20250508,140129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5870,100,2,1.73,1573090590,268441,62.03,5770,5970,5750,7500,4040,5770,5860.10,7.16,0,7727,5990,5880,5690,5580,5390,5935,5635,508,1730,500,4260,10,1,97667877,5733,4.84,0.33,12,0.27,1213.00,17905.00,9600,20240502,-38.85,4915,20250409,19.43,6180,-5.02,20250106,4915,19.43,20250409,8560,-31.43,20240508,4915,19.43,20250409,0.25,Y,002350,500,508 억,,6997203,N,N,581,N,00,N diff --git a/002360/price/prices-20250501.csv b/002360/price/prices-20250501.csv index 240ed5a13a7d..ee2118e374c7 100644 --- a/002360/price/prices-20250501.csv +++ b/002360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,446,-8,5,-1.76,115885270,258668,197.62,452,452,445,590,318,454,448.01,32.88,0,-1902,459,456,451,448,443,458,450,556,136,500,330,1,1,111133730,496,-4.74,0.60,12,0.23,-94.00,740.00,835,20240604,-46.59,420,20250407,6.19,582,-23.37,20250120,420,6.19,20250407,835,-46.59,20240604,420,6.19,20250407,2.39,Y,002360,500,555 억,,36535384,N,N,19202,N,00,N +20250509,150129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,448,-6,5,-1.32,107293565,239425,182.92,452,452,445,590,318,454,448.13,32.88,0,-1128,459,456,451,448,443,458,450,556,136,500,330,1,1,111133730,498,-4.77,0.61,12,0.22,-94.00,740.00,835,20240604,-46.35,420,20250407,6.67,582,-23.02,20250120,420,6.67,20250407,835,-46.35,20240604,420,6.67,20250407,2.39,Y,002360,500,555 억,,36535384,N,N,23304,N,00,N +20250509,140129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,447,-7,5,-1.54,89876632,200457,153.14,452,452,445,590,318,454,448.36,32.88,0,2291,459,456,451,448,443,458,450,556,136,500,330,1,1,111133730,497,-4.76,0.60,12,0.18,-94.00,740.00,835,20240604,-46.47,420,20250407,6.43,582,-23.20,20250120,420,6.43,20250407,835,-46.47,20240604,420,6.43,20250407,2.39,Y,002360,500,555 억,,36535384,N,N,23304,N,00,N +20250509,130129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,449,-5,5,-1.10,36806671,81849,62.53,452,452,448,590,318,454,449.69,32.88,0,5712,459,456,451,448,443,458,450,556,136,500,330,1,1,111133730,499,-4.78,0.61,12,0.07,-94.00,740.00,835,20240604,-46.23,420,20250407,6.90,582,-22.85,20250120,420,6.90,20250407,835,-46.23,20240604,420,6.90,20250407,2.39,Y,002360,500,555 억,,36535384,N,N,23304,N,00,N +20250509,120129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,450,-4,5,-0.88,19581897,43479,33.22,452,452,449,590,318,454,450.38,32.88,0,2622,459,456,451,448,443,458,450,556,136,500,330,1,1,111133730,500,-4.79,0.61,12,0.04,-94.00,740.00,835,20240604,-46.11,420,20250407,7.14,582,-22.68,20250120,420,7.14,20250407,835,-46.11,20240604,420,7.14,20250407,2.39,Y,002360,500,555 억,,36535384,N,N,23304,N,00,N +20250509,110129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,450,-4,5,-0.88,16888199,37493,28.64,452,452,449,590,318,454,450.44,32.88,0,3531,459,456,451,448,443,458,450,556,136,500,330,1,1,111133730,500,-4.79,0.61,12,0.03,-94.00,740.00,835,20240604,-46.11,420,20250407,7.14,582,-22.68,20250120,420,7.14,20250407,835,-46.11,20240604,420,7.14,20250407,2.39,Y,002360,500,555 억,,36535384,N,N,23304,N,00,N +20250509,100130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,451,-3,5,-0.66,9279132,20597,15.74,452,452,449,590,318,454,450.51,32.88,0,-335,459,456,451,448,443,458,450,556,136,500,330,1,1,111133730,501,-4.80,0.61,12,0.02,-94.00,740.00,835,20240604,-45.99,420,20250407,7.38,582,-22.51,20250120,420,7.38,20250407,835,-45.99,20240604,420,7.38,20250407,2.39,Y,002360,500,555 억,,36535384,N,N,23304,N,00,N +20250509,090129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,451,-3,5,-0.66,147697,327,0.25,452,452,451,590,318,454,451.67,32.88,0,-107,459,456,451,448,443,458,450,556,136,500,330,1,1,111133730,501,-4.80,0.61,12,0.00,-94.00,740.00,835,20240604,-45.99,420,20250407,7.38,582,-22.51,20250120,420,7.38,20250407,835,-45.99,20240604,420,7.38,20250407,2.39,Y,002360,500,555 억,,36535384,N,N,23304,N,00,N 20250508,160128,57,100.00,KOSPI,,화학,N,N,N,N, ,N,454,4,2,0.89,57145486,127007,165.60,450,454,446,585,315,450,449.94,32.88,0,-4899,456,452,450,446,444,452,446,556,135,500,330,1,1,111133730,505,-4.83,0.61,12,0.11,-94.00,740.00,835,20240604,-45.63,420,20250407,8.10,582,-21.99,20250120,420,8.10,20250407,835,-45.63,20240604,420,8.10,20250407,2.42,Y,002360,500,555 억,,36540283,N,N,23304,N,00,N 20250508,150129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,452,2,2,0.44,49902964,111048,144.80,450,453,446,585,315,450,449.38,32.88,0,-20358,456,452,450,446,444,452,446,556,135,500,330,1,1,111133730,502,-4.81,0.61,12,0.10,-94.00,740.00,835,20240604,-45.87,420,20250407,7.62,582,-22.34,20250120,420,7.62,20250407,835,-45.87,20240604,420,7.62,20250407,2.42,Y,002360,500,555 억,,36540283,N,N,2219,N,00,N 20250508,140129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,450,0,3,0.00,30787967,68610,89.46,450,453,446,585,315,450,448.74,32.88,0,-9905,456,452,450,446,444,452,446,556,135,500,330,1,1,111133730,500,-4.79,0.61,12,0.06,-94.00,740.00,835,20240604,-46.11,420,20250407,7.14,582,-22.68,20250120,420,7.14,20250407,835,-46.11,20240604,420,7.14,20250407,2.42,Y,002360,500,555 억,,36540283,N,N,2219,N,00,N diff --git a/002380/price/prices-20250501.csv b/002380/price/prices-20250501.csv index 7b59660a4463..2a669ef4fe62 100644 --- a/002380/price/prices-20250501.csv +++ b/002380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,262000,7000,2,2.75,7033838250,26844,113.04,256000,264000,253500,331500,178500,255000,262026.46,10.35,0,-8920,262333,258666,254333,250666,246333,260500,252500,481,76500,5000,193800,500,1,8886471,23283,7.50,0.44,12,0.30,34948.00,601382.00,345000,20240717,-24.06,216500,20241209,21.02,289500,-9.50,20250317,226500,15.67,20250103,345000,-24.06,20240717,216500,21.02,20241209,0.41,Y,002380,5000,480 억,,919939,N,N,3834,N,00,N +20250509,150129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,262500,7500,2,2.94,6315847250,24111,101.53,256000,264000,253500,331500,178500,255000,261948.79,10.35,0,-7628,262333,258666,254333,250666,246333,260500,252500,481,76500,5000,193800,500,1,8886471,23327,7.51,0.44,12,0.27,34948.00,601382.00,345000,20240717,-23.91,216500,20241209,21.25,289500,-9.33,20250317,226500,15.89,20250103,345000,-23.91,20240717,216500,21.25,20241209,0.41,Y,002380,5000,480 억,,919939,N,N,2571,N,00,N +20250509,140129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,263500,8500,2,3.33,4684031250,17906,75.40,256000,264000,253500,331500,178500,255000,261590.04,10.35,0,-4882,262333,258666,254333,250666,246333,260500,252500,481,76500,5000,193800,500,1,8886471,23416,7.54,0.44,12,0.20,34948.00,601382.00,345000,20240717,-23.62,216500,20241209,21.71,289500,-8.98,20250317,226500,16.34,20250103,345000,-23.62,20240717,216500,21.71,20241209,0.41,Y,002380,5000,480 억,,919939,N,N,2571,N,00,N +20250509,130129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,262500,7500,2,2.94,3853288250,14746,62.10,256000,264000,253500,331500,178500,255000,261310.75,10.35,0,-3262,262333,258666,254333,250666,246333,260500,252500,481,76500,5000,193800,500,1,8886471,23327,7.51,0.44,12,0.17,34948.00,601382.00,345000,20240717,-23.91,216500,20241209,21.25,289500,-9.33,20250317,226500,15.89,20250103,345000,-23.91,20240717,216500,21.25,20241209,0.41,Y,002380,5000,480 억,,919939,N,N,2571,N,00,N +20250509,120129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,262500,7500,2,2.94,3099397750,11870,49.99,256000,264000,253500,331500,178500,255000,261111.86,10.35,0,-2460,262333,258666,254333,250666,246333,260500,252500,481,76500,5000,193800,500,1,8886471,23327,7.51,0.44,12,0.13,34948.00,601382.00,345000,20240717,-23.91,216500,20241209,21.25,289500,-9.33,20250317,226500,15.89,20250103,345000,-23.91,20240717,216500,21.25,20241209,0.41,Y,002380,5000,480 억,,919939,N,N,2571,N,00,N +20250509,110129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,263500,8500,2,3.33,2445622250,9385,39.52,256000,264000,253500,331500,178500,255000,260588.41,10.35,0,-1409,262333,258666,254333,250666,246333,260500,252500,481,76500,5000,193800,500,1,8886471,23416,7.54,0.44,12,0.11,34948.00,601382.00,345000,20240717,-23.62,216500,20241209,21.71,289500,-8.98,20250317,226500,16.34,20250103,345000,-23.62,20240717,216500,21.71,20241209,0.41,Y,002380,5000,480 억,,919939,N,N,2571,N,00,N +20250509,100130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,261500,6500,2,2.55,985537500,3825,16.11,256000,261500,253500,331500,178500,255000,257656.86,10.35,0,-529,262333,258666,254333,250666,246333,260500,252500,481,76500,5000,193800,500,1,8886471,23238,7.48,0.43,12,0.04,34948.00,601382.00,345000,20240717,-24.20,216500,20241209,20.79,289500,-9.67,20250317,226500,15.45,20250103,345000,-24.20,20240717,216500,20.79,20241209,0.41,Y,002380,5000,480 억,,919939,N,N,2571,N,00,N +20250509,090129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,254000,-1000,5,-0.39,90077000,353,1.49,256000,256000,254000,331500,178500,255000,255175.64,10.35,0,-143,262333,258666,254333,250666,246333,260500,252500,481,76500,5000,193800,500,1,8886471,22572,7.27,0.42,12,0.00,34948.00,601382.00,345000,20240717,-26.38,216500,20241209,17.32,289500,-12.26,20250317,226500,12.14,20250103,345000,-26.38,20240717,216500,17.32,20241209,0.41,Y,002380,5000,480 억,,919939,N,N,2571,N,00,N 20250508,160128,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,255000,5000,2,2.00,6066010750,23747,112.54,251000,258000,250000,325000,175000,250000,255443.34,10.43,0,-6918,257333,253666,249333,245666,241333,251500,243500,481,75000,5000,190000,500,1,8886471,22661,7.30,0.42,12,0.27,34948.00,601382.00,345000,20240717,-26.09,216500,20241209,17.78,289500,-11.92,20250317,226500,12.58,20250103,345000,-26.09,20240717,216500,17.78,20241209,0.41,Y,002380,5000,480 억,,926557,N,N,2571,N,00,N 20250508,150130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,255000,5000,2,2.00,5077482750,19871,94.17,251000,258000,250000,325000,175000,250000,255522.26,10.43,0,-5571,257333,253666,249333,245666,241333,251500,243500,481,75000,5000,190000,500,1,8886471,22661,7.30,0.42,12,0.22,34948.00,601382.00,345000,20240717,-26.09,216500,20241209,17.78,289500,-11.92,20250317,226500,12.58,20250103,345000,-26.09,20240717,216500,17.78,20241209,0.41,Y,002380,5000,480 억,,926557,N,N,2053,N,00,N 20250508,140129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,255000,5000,2,2.00,4244362500,16612,78.73,251000,258000,250000,325000,175000,250000,255499.79,10.43,0,-3148,257333,253666,249333,245666,241333,251500,243500,481,75000,5000,190000,500,1,8886471,22661,7.30,0.42,12,0.19,34948.00,601382.00,345000,20240717,-26.09,216500,20241209,17.78,289500,-11.92,20250317,226500,12.58,20250103,345000,-26.09,20240717,216500,17.78,20241209,0.41,Y,002380,5000,480 억,,926557,N,N,2053,N,00,N diff --git a/002390/price/prices-20250501.csv b/002390/price/prices-20250501.csv index 04b6dfa7ce61..4aeff51553dd 100644 --- a/002390/price/prices-20250501.csv +++ b/002390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11780,-270,5,-2.24,514730140,43388,39.90,12000,12080,11780,15660,8440,12050,11863.42,1.60,0,2779,12710,12380,12190,11860,11670,12285,11765,69,3610,500,8190,10,1,13763533,1621,-3.08,0.56,12,0.32,-3819.00,20871.00,20300,20240528,-41.97,10500,20250407,12.19,14250,-17.33,20250507,10500,12.19,20250407,20300,-41.97,20240528,10500,12.19,20250407,1.10,Y,002390,500,68 억,,219943,N,N,847,N,00,N +20250509,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11810,-240,5,-1.99,456573370,38455,35.37,12000,12080,11780,15660,8440,12050,11872.93,1.60,0,2647,12710,12380,12190,11860,11670,12285,11765,69,3610,500,8190,10,1,13763533,1625,-3.09,0.57,12,0.28,-3819.00,20871.00,20300,20240528,-41.82,10500,20250407,12.48,14250,-17.12,20250507,10500,12.48,20250407,20300,-41.82,20240528,10500,12.48,20250407,1.10,Y,002390,500,68 억,,219943,N,N,585,N,00,N +20250509,140129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11810,-240,5,-1.99,427630470,36003,33.11,12000,12080,11790,15660,8440,12050,11877.63,1.60,0,2594,12710,12380,12190,11860,11670,12285,11765,69,3610,500,8190,10,1,13763533,1625,-3.09,0.57,12,0.26,-3819.00,20871.00,20300,20240528,-41.82,10500,20250407,12.48,14250,-17.12,20250507,10500,12.48,20250407,20300,-41.82,20240528,10500,12.48,20250407,1.10,Y,002390,500,68 억,,219943,N,N,585,N,00,N +20250509,130129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11820,-230,5,-1.91,402960540,33915,31.19,12000,12080,11790,15660,8440,12050,11881.48,1.60,0,2421,12710,12380,12190,11860,11670,12285,11765,69,3610,500,8190,10,1,13763533,1627,-3.10,0.57,12,0.25,-3819.00,20871.00,20300,20240528,-41.77,10500,20250407,12.57,14250,-17.05,20250507,10500,12.57,20250407,20300,-41.77,20240528,10500,12.57,20250407,1.10,Y,002390,500,68 억,,219943,N,N,585,N,00,N +20250509,120130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11870,-180,5,-1.49,367472650,30911,28.43,12000,12080,11790,15660,8440,12050,11888.09,1.60,0,2306,12710,12380,12190,11860,11670,12285,11765,69,3610,500,8190,10,1,13763533,1634,-3.11,0.57,12,0.22,-3819.00,20871.00,20300,20240528,-41.53,10500,20250407,13.05,14250,-16.70,20250507,10500,13.05,20250407,20300,-41.53,20240528,10500,13.05,20250407,1.10,Y,002390,500,68 억,,219943,N,N,585,N,00,N +20250509,110130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11850,-200,5,-1.66,290573480,24401,22.44,12000,12080,11810,15660,8440,12050,11908.26,1.60,0,-1185,12710,12380,12190,11860,11670,12285,11765,69,3610,500,8190,10,1,13763533,1631,-3.10,0.57,12,0.18,-3819.00,20871.00,20300,20240528,-41.63,10500,20250407,12.86,14250,-16.84,20250507,10500,12.86,20250407,20300,-41.63,20240528,10500,12.86,20250407,1.10,Y,002390,500,68 억,,219943,N,N,585,N,00,N +20250509,100130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11840,-210,5,-1.74,218185710,18290,16.82,12000,12080,11820,15660,8440,12050,11929.24,1.60,0,-2424,12710,12380,12190,11860,11670,12285,11765,69,3610,500,8190,10,1,13763533,1630,-3.10,0.57,12,0.13,-3819.00,20871.00,20300,20240528,-41.67,10500,20250407,12.76,14250,-16.91,20250507,10500,12.76,20250407,20300,-41.67,20240528,10500,12.76,20250407,1.10,Y,002390,500,68 억,,219943,N,N,585,N,00,N +20250509,090129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12060,10,2,0.08,14039180,1168,1.07,12000,12080,12000,15660,8440,12050,12019.85,1.60,0,-83,12710,12380,12190,11860,11670,12285,11765,69,3610,500,8190,10,1,13763533,1660,-3.16,0.58,12,0.01,-3819.00,20871.00,20300,20240528,-40.59,10500,20250407,14.86,14250,-15.37,20250507,10500,14.86,20250407,20300,-40.59,20240528,10500,14.86,20250407,1.10,Y,002390,500,68 억,,219943,N,N,585,N,00,N 20250508,160128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12050,-350,5,-2.82,1321280670,108732,10.26,12500,12520,12000,16120,8680,12400,12151.73,1.44,-57256,17889,14893,13646,13003,11756,11113,13325,11435,69,3720,500,8430,10,1,13763533,1659,-3.16,0.58,12,0.79,-3819.00,20871.00,20300,20240528,-40.64,10500,20250407,14.76,14250,-15.44,20250507,10500,14.76,20250407,20300,-40.64,20240528,10500,14.76,20250407,1.38,Y,002390,500,68 억,,198571,N,N,585,N,00,N 20250508,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12040,-360,5,-2.90,1272963470,104720,9.88,12500,12520,12000,16120,8680,12400,12155.88,1.44,-57256,17999,14893,13646,13003,11756,11113,13325,11435,69,3720,500,8430,10,1,13763533,1657,-3.15,0.58,12,0.76,-3819.00,20871.00,20300,20240528,-40.69,10500,20250407,14.67,14250,-15.51,20250507,10500,14.67,20250407,20300,-40.69,20240528,10500,14.67,20250407,1.38,Y,002390,500,68 억,,198571,N,N,9185,N,00,N 20250508,140129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12130,-270,5,-2.18,1079473210,88662,8.36,12500,12520,12000,16120,8680,12400,12175.15,1.44,-57256,18111,14893,13646,13003,11756,11113,13325,11435,69,3720,500,8430,10,1,13763533,1670,-3.18,0.58,12,0.64,-3819.00,20871.00,20300,20240528,-40.25,10500,20250407,15.52,14250,-14.88,20250507,10500,15.52,20250407,20300,-40.25,20240528,10500,15.52,20250407,1.38,Y,002390,500,68 억,,198571,N,N,9185,N,00,N diff --git a/002410/price/prices-20250501.csv b/002410/price/prices-20250501.csv index 4c517320f2a8..71c0ac7a2b9e 100644 --- a/002410/price/prices-20250501.csv +++ b/002410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N +20250509,150130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N +20250509,140129,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N +20250509,130129,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N +20250509,120130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N +20250509,110130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N +20250509,100130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N +20250509,090130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N 20250508,160128,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N 20250508,150130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N 20250508,140130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N diff --git a/002420/price/prices-20250501.csv b/002420/price/prices-20250501.csv index 4527b52a353c..cebfc9f08bd0 100644 --- a/002420/price/prices-20250501.csv +++ b/002420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,235,2,4.73,67314230,13046,707.48,5160,5200,5000,6450,3480,4965,5159.76,0.86,0,-923,5081,5022,4991,4932,4901,5007,4917,30,1485,500,3070,10,1,5969948,310,-10.24,1.19,12,0.22,-508.00,4375.00,9130,20240823,-43.04,4735,20250408,9.82,5390,-3.53,20250211,4735,9.82,20250408,9130,-43.04,20240823,4735,9.82,20250408,0.01,Y,002420,500,29 억,,51565,N,N,0,N,00,N +20250509,150130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,225,2,4.53,65118260,12623,684.54,5160,5200,5000,6450,3480,4965,5158.70,0.86,0,-933,5081,5022,4991,4932,4901,5007,4917,30,1485,500,3070,10,1,5969948,310,-10.22,1.19,12,0.21,-508.00,4375.00,9130,20240823,-43.15,4735,20250408,9.61,5390,-3.71,20250211,4735,9.61,20250408,9130,-43.15,20240823,4735,9.61,20250408,0.01,Y,002420,500,29 억,,51565,N,N,0,N,00,N +20250509,140130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5150,185,2,3.73,57289980,11114,602.71,5160,5200,5000,6450,3480,4965,5154.76,0.86,0,-949,5081,5022,4991,4932,4901,5007,4917,30,1485,500,3070,10,1,5969948,307,-10.14,1.18,12,0.19,-508.00,4375.00,9130,20240823,-43.59,4735,20250408,8.76,5390,-4.45,20250211,4735,8.76,20250408,9130,-43.59,20240823,4735,8.76,20250408,0.01,Y,002420,500,29 억,,51565,N,N,0,N,00,N +20250509,130130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,135,2,2.72,57243780,11105,602.22,5160,5200,5000,6450,3480,4965,5154.78,0.86,0,-953,5081,5022,4991,4932,4901,5007,4917,30,1485,500,3070,10,1,5969948,304,-10.04,1.17,12,0.19,-508.00,4375.00,9130,20240823,-44.14,4735,20250408,7.71,5390,-5.38,20250211,4735,7.71,20250408,9130,-44.14,20240823,4735,7.71,20250408,0.01,Y,002420,500,29 억,,51565,N,N,0,N,00,N +20250509,120130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,155,2,3.12,48094980,9338,506.40,5160,5200,5000,6450,3480,4965,5150.46,0.86,0,-424,5081,5022,4991,4932,4901,5007,4917,30,1485,500,3070,10,1,5969948,306,-10.08,1.17,12,0.16,-508.00,4375.00,9130,20240823,-43.92,4735,20250408,8.13,5390,-5.01,20250211,4735,8.13,20250408,9130,-43.92,20240823,4735,8.13,20250408,0.01,Y,002420,500,29 억,,51565,N,N,0,N,00,N +20250509,110130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5070,105,2,2.11,12507300,2476,134.27,5160,5200,5000,6450,3480,4965,5051.41,0.86,0,-89,5081,5022,4991,4932,4901,5007,4917,30,1485,500,3070,10,1,5969948,303,-9.98,1.16,12,0.04,-508.00,4375.00,9130,20240823,-44.47,4735,20250408,7.07,5390,-5.94,20250211,4735,7.07,20250408,9130,-44.47,20240823,4735,7.07,20250408,0.01,Y,002420,500,29 억,,51565,N,N,0,N,00,N +20250509,100131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5020,55,2,1.11,9281670,1839,99.73,5160,5200,5000,6450,3480,4965,5047.13,0.86,0,-26,5081,5022,4991,4932,4901,5007,4917,30,1485,500,3070,10,1,5969948,300,-9.88,1.15,12,0.03,-508.00,4375.00,9130,20240823,-45.02,4735,20250408,6.02,5390,-6.86,20250211,4735,6.02,20250408,9130,-45.02,20240823,4735,6.02,20250408,0.01,Y,002420,500,29 억,,51565,N,N,0,N,00,N +20250509,090130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,235,2,4.73,62260,12,0.65,5160,5200,5160,6450,3480,4965,5188.33,0.86,0,-1,5081,5022,4991,4932,4901,5007,4917,30,1485,500,3070,10,1,5969948,310,-10.24,1.19,12,0.00,-508.00,4375.00,9130,20240823,-43.04,4735,20250408,9.82,5390,-3.53,20250211,4735,9.82,20250408,9130,-43.04,20240823,4735,9.82,20250408,0.01,Y,002420,500,29 억,,51565,N,N,0,N,00,N 20250508,160129,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4965,-25,5,-0.50,9173565,1843,30.08,4990,5050,4960,6480,3495,4990,4977.52,0.86,0,245,5176,5082,5006,4912,4836,5045,4875,30,1490,500,3090,5,1,5969948,296,-9.77,1.13,12,0.03,-508.00,4375.00,9130,20240823,-45.62,4735,20250408,4.86,5390,-7.88,20250211,4735,4.86,20250408,9130,-45.62,20240823,4735,4.86,20250408,0.01,Y,002420,500,29 억,,51596,N,N,1,N,00,N 20250508,150130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4970,-20,5,-0.40,3890095,779,12.71,4990,5050,4960,6480,3495,4990,4993.70,0.86,0,-27,5176,5082,5006,4912,4836,5045,4875,30,1490,500,3090,5,1,5969948,297,-9.78,1.14,12,0.01,-508.00,4375.00,9130,20240823,-45.56,4735,20250408,4.96,5390,-7.79,20250211,4735,4.96,20250408,9130,-45.56,20240823,4735,4.96,20250408,0.01,Y,002420,500,29 억,,51596,N,N,1,N,00,N 20250508,140130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4965,-25,5,-0.50,2474290,495,8.08,4990,5050,4960,6480,3495,4990,4998.57,0.86,0,-35,5176,5082,5006,4912,4836,5045,4875,30,1490,500,3090,5,1,5969948,296,-9.77,1.13,12,0.01,-508.00,4375.00,9130,20240823,-45.62,4735,20250408,4.86,5390,-7.88,20250211,4735,4.86,20250408,9130,-45.62,20240823,4735,4.86,20250408,0.01,Y,002420,500,29 억,,51596,N,N,1,N,00,N diff --git a/002450/price/prices-20250501.csv b/002450/price/prices-20250501.csv index 0ca6664b4dff..2f08a214e1fd 100644 --- a/002450/price/prices-20250501.csv +++ b/002450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1215,-3,5,-0.25,183244754,152149,47.73,1218,1225,1170,1583,853,1218,1204.29,1.66,0,4456,1264,1241,1212,1189,1160,1252,1200,453,365,500,870,1,1,90530915,1100,34.71,0.37,12,0.17,35.00,3285.00,1612,20250124,-24.63,992,20240805,22.48,1612,-24.63,20250124,1100,10.45,20250312,1612,-24.63,20250124,992,22.48,20240805,0.49,Y,002450,500,452 억,,1498559,N,N,122,N,00,N +20250509,150130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1212,-6,5,-0.49,169657338,140929,44.21,1218,1225,1170,1583,853,1218,1203.75,1.66,0,7528,1264,1241,1212,1189,1160,1252,1200,453,365,500,870,1,1,90530915,1097,34.63,0.37,12,0.16,35.00,3285.00,1612,20250124,-24.81,992,20240805,22.18,1612,-24.81,20250124,1100,10.18,20250312,1612,-24.81,20250124,992,22.18,20240805,0.49,Y,002450,500,452 억,,1498559,N,N,0,N,00,N +20250509,140130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1206,-12,5,-0.99,141321008,117451,36.84,1218,1225,1170,1583,853,1218,1203.11,1.66,0,18083,1264,1241,1212,1189,1160,1252,1200,453,365,500,870,1,1,90530915,1092,34.46,0.37,12,0.13,35.00,3285.00,1612,20250124,-25.19,992,20240805,21.57,1612,-25.19,20250124,1100,9.64,20250312,1612,-25.19,20250124,992,21.57,20240805,0.49,Y,002450,500,452 억,,1498559,N,N,0,N,00,N +20250509,130130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1196,-22,5,-1.81,121036564,100549,31.54,1218,1225,1170,1583,853,1218,1203.61,1.66,0,9683,1264,1241,1212,1189,1160,1252,1200,453,365,500,870,1,1,90530915,1083,34.17,0.36,12,0.11,35.00,3285.00,1612,20250124,-25.81,992,20240805,20.56,1612,-25.81,20250124,1100,8.73,20250312,1612,-25.81,20250124,992,20.56,20240805,0.49,Y,002450,500,452 억,,1498559,N,N,0,N,00,N +20250509,120131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1210,-8,5,-0.66,86012804,71396,22.40,1218,1225,1170,1583,853,1218,1204.54,1.66,0,1845,1264,1241,1212,1189,1160,1252,1200,453,365,500,870,1,1,90530915,1095,34.57,0.37,12,0.08,35.00,3285.00,1612,20250124,-24.94,992,20240805,21.98,1612,-24.94,20250124,1100,10.00,20250312,1612,-24.94,20250124,992,21.98,20240805,0.49,Y,002450,500,452 억,,1498559,N,N,0,N,00,N +20250509,110130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1209,-9,5,-0.74,72630563,60306,18.92,1218,1225,1170,1583,853,1218,1204.14,1.66,0,1978,1264,1241,1212,1189,1160,1252,1200,453,365,500,870,1,1,90530915,1095,34.54,0.37,12,0.07,35.00,3285.00,1612,20250124,-25.00,992,20240805,21.88,1612,-25.00,20250124,1100,9.91,20250312,1612,-25.00,20250124,992,21.88,20240805,0.49,Y,002450,500,452 억,,1498559,N,N,0,N,00,N +20250509,100131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1203,-15,5,-1.23,45940599,38212,11.99,1218,1219,1170,1583,853,1218,1201.83,1.66,0,-3657,1264,1241,1212,1189,1160,1252,1200,453,365,500,870,1,1,90530915,1089,34.37,0.37,12,0.04,35.00,3285.00,1612,20250124,-25.37,992,20240805,21.27,1612,-25.37,20250124,1100,9.36,20250312,1612,-25.37,20250124,992,21.27,20240805,0.49,Y,002450,500,452 억,,1498559,N,N,0,N,00,N +20250509,090130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1216,-2,5,-0.16,8549243,7154,2.24,1218,1219,1170,1583,853,1218,1191.30,1.66,0,1116,1264,1241,1212,1189,1160,1252,1200,453,365,500,870,1,1,90530915,1101,34.74,0.37,12,0.01,35.00,3285.00,1612,20250124,-24.57,992,20240805,22.58,1612,-24.57,20250124,1100,10.55,20250312,1612,-24.57,20250124,992,22.58,20240805,0.49,Y,002450,500,452 억,,1498559,N,N,0,N,00,N 20250508,160129,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1218,28,2,2.35,388020389,318729,58.44,1210,1235,1183,1547,833,1190,1217.40,1.70,0,-28184,1253,1221,1198,1166,1143,1210,1155,453,357,500,850,1,1,90530915,1103,34.80,0.37,12,0.35,35.00,3285.00,1612,20250124,-24.44,992,20240805,22.78,1612,-24.44,20250124,1100,10.73,20250312,1612,-24.44,20250124,992,22.78,20240805,0.42,Y,002450,500,452 억,,1543095,N,N,23,N,00,N 20250508,150131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1219,29,2,2.44,367057357,301529,55.29,1210,1235,1183,1547,833,1190,1217.32,1.70,0,-31306,1253,1221,1198,1166,1143,1210,1155,453,357,500,850,1,1,90530915,1104,34.83,0.37,12,0.33,35.00,3285.00,1612,20250124,-24.38,992,20240805,22.88,1612,-24.38,20250124,1100,10.82,20250312,1612,-24.38,20250124,992,22.88,20240805,0.42,Y,002450,500,452 억,,1543095,N,N,23,N,00,N 20250508,140130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1222,32,2,2.69,351384173,288675,52.93,1210,1235,1183,1547,833,1190,1217.23,1.70,0,-35729,1253,1221,1198,1166,1143,1210,1155,453,357,500,850,1,1,90530915,1106,34.91,0.37,12,0.32,35.00,3285.00,1612,20250124,-24.19,992,20240805,23.19,1612,-24.19,20250124,1100,11.09,20250312,1612,-24.19,20250124,992,23.19,20240805,0.42,Y,002450,500,452 억,,1543095,N,N,23,N,00,N diff --git a/002460/price/prices-20250501.csv b/002460/price/prices-20250501.csv index bbe3447da045..5a4923ba7abb 100644 --- a/002460/price/prices-20250501.csv +++ b/002460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10080,50,2,0.50,119372620,11937,163.07,10150,10150,9950,13030,7030,10030,10000.22,1.85,0,3687,10263,10146,10033,9916,9803,10205,9975,623,3000,5000,7420,10,1,10150000,1023,8.54,0.26,12,0.12,1181.00,39296.00,10250,20250131,-1.66,8320,20241209,21.15,10250,-1.66,20250131,8960,12.50,20250304,10250,-1.66,20250131,8320,21.15,20241209,0.07,Y,002460,5000,622 억,,187386,N,N,80,N,00,N +20250509,150131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10050,20,2,0.20,113795520,11381,155.48,10150,10150,9950,13030,7030,10030,9998.73,1.85,0,3591,10263,10146,10033,9916,9803,10205,9975,623,3000,5000,7420,10,1,10150000,1020,8.51,0.26,12,0.11,1181.00,39296.00,10250,20250131,-1.95,8320,20241209,20.79,10250,-1.95,20250131,8960,12.17,20250304,10250,-1.95,20250131,8320,20.79,20241209,0.07,Y,002460,5000,622 억,,187386,N,N,0,N,00,N +20250509,140130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10030,0,3,0.00,100554410,10061,137.45,10150,10150,9950,13030,7030,10030,9994.47,1.85,0,3076,10263,10146,10033,9916,9803,10205,9975,623,3000,5000,7420,10,1,10150000,1018,8.49,0.26,12,0.10,1181.00,39296.00,10250,20250131,-2.15,8320,20241209,20.55,10250,-2.15,20250131,8960,11.94,20250304,10250,-2.15,20250131,8320,20.55,20241209,0.07,Y,002460,5000,622 억,,187386,N,N,0,N,00,N +20250509,130130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10010,-20,5,-0.20,27545890,2755,37.64,10150,10150,9950,13030,7030,10030,9998.51,1.85,0,770,10263,10146,10033,9916,9803,10205,9975,623,3000,5000,7420,10,1,10150000,1016,8.48,0.25,12,0.03,1181.00,39296.00,10250,20250131,-2.34,8320,20241209,20.31,10250,-2.34,20250131,8960,11.72,20250304,10250,-2.34,20250131,8320,20.31,20241209,0.07,Y,002460,5000,622 억,,187386,N,N,0,N,00,N +20250509,120131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10010,-20,5,-0.20,26885230,2689,36.73,10150,10150,9950,13030,7030,10030,9998.23,1.85,0,725,10263,10146,10033,9916,9803,10205,9975,623,3000,5000,7420,10,1,10150000,1016,8.48,0.25,12,0.03,1181.00,39296.00,10250,20250131,-2.34,8320,20241209,20.31,10250,-2.34,20250131,8960,11.72,20250304,10250,-2.34,20250131,8320,20.31,20241209,0.07,Y,002460,5000,622 억,,187386,N,N,0,N,00,N +20250509,110131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10000,-30,5,-0.30,20587730,2060,28.14,10150,10150,9950,13030,7030,10030,9994.04,1.85,0,219,10263,10146,10033,9916,9803,10205,9975,623,3000,5000,7420,10,1,10150000,1015,8.47,0.25,12,0.02,1181.00,39296.00,10250,20250131,-2.44,8320,20241209,20.19,10250,-2.44,20250131,8960,11.61,20250304,10250,-2.44,20250131,8320,20.19,20241209,0.07,Y,002460,5000,622 억,,187386,N,N,0,N,00,N +20250509,100131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10000,-30,5,-0.30,14758750,1477,20.18,10150,10150,9950,13030,7030,10030,9992.38,1.85,0,211,10263,10146,10033,9916,9803,10205,9975,623,3000,5000,7420,10,1,10150000,1015,8.47,0.25,12,0.01,1181.00,39296.00,10250,20250131,-2.44,8320,20241209,20.19,10250,-2.44,20250131,8960,11.61,20250304,10250,-2.44,20250131,8320,20.19,20241209,0.07,Y,002460,5000,622 억,,187386,N,N,0,N,00,N +20250509,090131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10080,50,2,0.50,30380,3,0.04,10150,10150,10080,13030,7030,10030,10126.67,1.85,0,-1,10263,10146,10033,9916,9803,10205,9975,623,3000,5000,7420,10,1,10150000,1023,8.54,0.26,12,0.00,1181.00,39296.00,10250,20250131,-1.66,8320,20241209,21.15,10250,-1.66,20250131,8960,12.50,20250304,10250,-1.66,20250131,8320,21.15,20241209,0.07,Y,002460,5000,622 억,,187386,N,N,0,N,00,N 20250508,160129,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10030,0,3,0.00,73506330,7320,312.42,9920,10150,9920,13030,7030,10030,10041.85,1.85,0,-113,10310,10170,10010,9870,9710,10240,9940,623,3000,5000,7420,10,1,10150000,1018,8.49,0.26,12,0.07,1181.00,39296.00,10250,20250131,-2.15,8320,20241209,20.55,10250,-2.15,20250131,8960,11.94,20250304,10250,-2.15,20250131,8320,20.55,20241209,0.07,Y,002460,5000,622 억,,187457,N,N,80,N,00,N 20250508,150131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9990,-40,5,-0.40,71050600,7075,301.96,9920,10150,9920,13030,7030,10030,10042.49,1.85,0,-195,10310,10170,10010,9870,9710,10240,9940,623,3000,5000,7420,10,1,10150000,1014,8.46,0.25,12,0.07,1181.00,39296.00,10250,20250131,-2.54,8320,20241209,20.07,10250,-2.54,20250131,8960,11.50,20250304,10250,-2.54,20250131,8320,20.07,20241209,0.07,Y,002460,5000,622 억,,187457,N,N,80,N,00,N 20250508,140130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10010,-20,5,-0.20,69429720,6913,295.05,9920,10150,9920,13030,7030,10030,10043.36,1.85,0,-332,10310,10170,10010,9870,9710,10240,9940,623,3000,5000,7420,10,1,10150000,1016,8.48,0.25,12,0.07,1181.00,39296.00,10250,20250131,-2.34,8320,20241209,20.31,10250,-2.34,20250131,8960,11.72,20250304,10250,-2.34,20250131,8320,20.31,20241209,0.07,Y,002460,5000,622 억,,187457,N,N,80,N,00,N diff --git a/002600/price/prices-20250501.csv b/002600/price/prices-20250501.csv index e089e8ffded8..823958fd9ec5 100644 --- a/002600/price/prices-20250501.csv +++ b/002600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,159900,1000,2,0.63,1117300,7,100.00,158900,160700,158400,206500,111300,158900,159614.29,0.11,0,2,160966,159932,158766,157732,156566,159350,157150,30,47600,5000,114400,100,1,600000,959,38.15,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.00,150000,20250410,6.60,173000,-7.57,20250131,150000,6.60,20250410,195000,-18.00,20241014,150000,6.60,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N +20250509,150131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,160500,1600,2,1.01,799000,5,71.43,158900,160700,158900,206500,111300,158900,159800.00,0.11,0,2,160966,159932,158766,157732,156566,159350,157150,30,47600,5000,114400,100,1,600000,963,38.30,0.65,12,0.00,4191.00,245918.00,195000,20241014,-17.69,150000,20250410,7.00,173000,-7.23,20250131,150000,7.00,20250410,195000,-17.69,20241014,150000,7.00,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N +20250509,140130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,160500,1600,2,1.01,799000,5,71.43,158900,160700,158900,206500,111300,158900,159800.00,0.11,0,2,160966,159932,158766,157732,156566,159350,157150,30,47600,5000,114400,100,1,600000,963,38.30,0.65,12,0.00,4191.00,245918.00,195000,20241014,-17.69,150000,20250410,7.00,173000,-7.23,20250131,150000,7.00,20250410,195000,-17.69,20241014,150000,7.00,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N +20250509,130130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,160500,1600,2,1.01,799000,5,71.43,158900,160700,158900,206500,111300,158900,159800.00,0.11,0,2,160966,159932,158766,157732,156566,159350,157150,30,47600,5000,114400,100,1,600000,963,38.30,0.65,12,0.00,4191.00,245918.00,195000,20241014,-17.69,150000,20250410,7.00,173000,-7.23,20250131,150000,7.00,20250410,195000,-17.69,20241014,150000,7.00,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N +20250509,120131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,160500,1600,2,1.01,799000,5,71.43,158900,160700,158900,206500,111300,158900,159800.00,0.11,0,2,160966,159932,158766,157732,156566,159350,157150,30,47600,5000,114400,100,1,600000,963,38.30,0.65,12,0.00,4191.00,245918.00,195000,20241014,-17.69,150000,20250410,7.00,173000,-7.23,20250131,150000,7.00,20250410,195000,-17.69,20241014,150000,7.00,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N +20250509,110131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,160500,1600,2,1.01,799000,5,71.43,158900,160700,158900,206500,111300,158900,159800.00,0.11,0,2,160966,159932,158766,157732,156566,159350,157150,30,47600,5000,114400,100,1,600000,963,38.30,0.65,12,0.00,4191.00,245918.00,195000,20241014,-17.69,150000,20250410,7.00,173000,-7.23,20250131,150000,7.00,20250410,195000,-17.69,20241014,150000,7.00,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N +20250509,100132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,160500,1600,2,1.01,799000,5,71.43,158900,160700,158900,206500,111300,158900,159800.00,0.11,0,2,160966,159932,158766,157732,156566,159350,157150,30,47600,5000,114400,100,1,600000,963,38.30,0.65,12,0.00,4191.00,245918.00,195000,20241014,-17.69,150000,20250410,7.00,173000,-7.23,20250131,150000,7.00,20250410,195000,-17.69,20241014,150000,7.00,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N +20250509,090131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,158900,0,3,0.00,0,0,0.00,0,0,0,206500,111300,158900,0.00,0.11,0,0,160966,159932,158766,157732,156566,159350,157150,30,47600,5000,114400,100,1,600000,953,37.91,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.51,150000,20250410,5.93,173000,-8.15,20250131,150000,5.93,20250410,195000,-18.51,20241014,150000,5.93,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N 20250508,160130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,158900,1400,2,0.89,1107100,7,46.67,159800,159800,157600,204500,110300,157500,158157.14,0.11,0,0,160766,159132,158166,156532,155566,158650,156050,30,47000,5000,113400,100,1,600000,953,37.91,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.51,150000,20250410,5.93,173000,-8.15,20250131,150000,5.93,20250410,195000,-18.51,20241014,150000,5.93,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N 20250508,150131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,158900,1400,2,0.89,1107100,7,46.67,159800,159800,157600,204500,110300,157500,158157.14,0.11,0,0,160766,159132,158166,156532,155566,158650,156050,30,47000,5000,113400,100,1,600000,953,37.91,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.51,150000,20250410,5.93,173000,-8.15,20250131,150000,5.93,20250410,195000,-18.51,20241014,150000,5.93,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N 20250508,140131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,158900,1400,2,0.89,1107100,7,46.67,159800,159800,157600,204500,110300,157500,158157.14,0.11,0,0,160766,159132,158166,156532,155566,158650,156050,30,47000,5000,113400,100,1,600000,953,37.91,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.51,150000,20250410,5.93,173000,-8.15,20250131,150000,5.93,20250410,195000,-18.51,20241014,150000,5.93,20250410,0.00,Y,002600,5000,30 억,,680,N,N,0,N,00,N diff --git a/002620/price/prices-20250501.csv b/002620/price/prices-20250501.csv index e81d22d676c8..66dda5e32759 100644 --- a/002620/price/prices-20250501.csv +++ b/002620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7980,70,2,0.88,18748570,2390,100.17,7910,7980,7800,10280,5540,7910,7844.59,9.80,0,156,8256,8082,7916,7742,7576,8170,7830,80,2370,500,5220,10,1,15973355,1275,-2.49,0.41,12,0.01,-3203.00,19431.00,12050,20240503,-33.78,6950,20250210,14.82,9810,-18.65,20250331,6950,14.82,20250210,11700,-31.79,20240617,6950,14.82,20250210,0.52,Y,002620,500,79 억,,1565639,N,N,22,N,00,N +20250509,150131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7850,-60,5,-0.76,15418000,1970,82.56,7910,7930,7800,10280,5540,7910,7826.40,9.80,0,170,8256,8082,7916,7742,7576,8170,7830,80,2370,500,5220,10,1,15973355,1254,-2.45,0.40,12,0.01,-3203.00,19431.00,12050,20240503,-34.85,6950,20250210,12.95,9810,-19.98,20250331,6950,12.95,20250210,11700,-32.91,20240617,6950,12.95,20250210,0.52,Y,002620,500,79 억,,1565639,N,N,26,N,00,N +20250509,140131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7850,-60,5,-0.76,10366140,1324,55.49,7910,7930,7800,10280,5540,7910,7829.41,9.80,0,-87,8256,8082,7916,7742,7576,8170,7830,80,2370,500,5220,10,1,15973355,1254,-2.45,0.40,12,0.01,-3203.00,19431.00,12050,20240503,-34.85,6950,20250210,12.95,9810,-19.98,20250331,6950,12.95,20250210,11700,-32.91,20240617,6950,12.95,20250210,0.52,Y,002620,500,79 억,,1565639,N,N,26,N,00,N +20250509,130130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7820,-90,5,-1.14,7728230,987,41.37,7910,7930,7800,10280,5540,7910,7830.02,9.80,0,-100,8256,8082,7916,7742,7576,8170,7830,80,2370,500,5220,10,1,15973355,1249,-2.44,0.40,12,0.01,-3203.00,19431.00,12050,20240503,-35.10,6950,20250210,12.52,9810,-20.29,20250331,6950,12.52,20250210,11700,-33.16,20240617,6950,12.52,20250210,0.52,Y,002620,500,79 억,,1565639,N,N,26,N,00,N +20250509,120131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7840,-70,5,-0.88,1608050,204,8.55,7910,7930,7840,10280,5540,7910,7882.60,9.80,0,-112,8256,8082,7916,7742,7576,8170,7830,80,2370,500,5220,10,1,15973355,1252,-2.45,0.40,12,0.00,-3203.00,19431.00,12050,20240503,-34.94,6950,20250210,12.81,9810,-20.08,20250331,6950,12.81,20250210,11700,-32.99,20240617,6950,12.81,20250210,0.52,Y,002620,500,79 억,,1565639,N,N,26,N,00,N +20250509,110131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7850,-60,5,-0.76,1380000,175,7.33,7910,7930,7850,10280,5540,7910,7885.71,9.80,0,-99,8256,8082,7916,7742,7576,8170,7830,80,2370,500,5220,10,1,15973355,1254,-2.45,0.40,12,0.00,-3203.00,19431.00,12050,20240503,-34.85,6950,20250210,12.95,9810,-19.98,20250331,6950,12.95,20250210,11700,-32.91,20240617,6950,12.95,20250210,0.52,Y,002620,500,79 억,,1565639,N,N,26,N,00,N +20250509,100132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7880,-30,5,-0.38,695410,88,3.69,7910,7920,7880,10280,5540,7910,7902.39,9.80,0,-66,8256,8082,7916,7742,7576,8170,7830,80,2370,500,5220,10,1,15973355,1259,-2.46,0.41,12,0.00,-3203.00,19431.00,12050,20240503,-34.61,6950,20250210,13.38,9810,-19.67,20250331,6950,13.38,20250210,11700,-32.65,20240617,6950,13.38,20250210,0.52,Y,002620,500,79 억,,1565639,N,N,26,N,00,N +20250509,090131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7910,0,3,0.00,0,0,0.00,0,0,0,10280,5540,7910,0.00,9.80,0,0,8256,8082,7916,7742,7576,8170,7830,80,2370,500,5220,10,1,15973355,1263,-2.47,0.41,12,0.00,-3203.00,19431.00,12050,20240503,-34.36,6950,20250210,13.81,9810,-19.37,20250331,6950,13.81,20250210,11700,-32.39,20240617,6950,13.81,20250210,0.52,Y,002620,500,79 억,,1565639,N,N,26,N,00,N 20250508,160130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7910,20,2,0.25,18742570,2384,159.79,7860,8090,7750,10250,5530,7890,7861.82,9.80,0,262,8090,7990,7940,7840,7790,7965,7815,80,2360,500,5200,10,1,15973355,1263,-2.47,0.41,12,0.01,-3203.00,19431.00,12050,20240503,-34.36,6950,20250210,13.81,9810,-19.37,20250331,6950,13.81,20250210,11700,-32.39,20240617,6950,13.81,20250210,0.54,Y,002620,500,79 억,,1565465,N,N,26,N,00,N 20250508,150131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7810,-80,5,-1.01,16045860,2041,136.80,7860,8090,7750,10250,5530,7890,7861.76,9.80,0,203,8090,7990,7940,7840,7790,7965,7815,80,2360,500,5200,10,1,15973355,1248,-2.44,0.40,12,0.01,-3203.00,19431.00,12050,20240503,-35.19,6950,20250210,12.37,9810,-20.39,20250331,6950,12.37,20250210,11700,-33.25,20240617,6950,12.37,20250210,0.54,Y,002620,500,79 억,,1565465,N,N,6,N,00,N 20250508,140131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7910,20,2,0.25,5252450,662,44.37,7860,8090,7860,10250,5530,7890,7934.21,9.80,0,-26,8090,7990,7940,7840,7790,7965,7815,80,2360,500,5200,10,1,15973355,1263,-2.47,0.41,12,0.00,-3203.00,19431.00,12050,20240503,-34.36,6950,20250210,13.81,9810,-19.37,20250331,6950,13.81,20250210,11700,-32.39,20240617,6950,13.81,20250210,0.54,Y,002620,500,79 억,,1565465,N,N,6,N,00,N diff --git a/002630/price/prices-20250501.csv b/002630/price/prices-20250501.csv index 48ed5d9be62e..50b68cadcdfa 100644 --- a/002630/price/prices-20250501.csv +++ b/002630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1734,-80,5,-4.41,23001956776,12891071,28.42,1820,1880,1702,2355,1270,1814,1784.37,0.95,0,-37529,2092,1952,1854,1714,1616,1904,1666,593,541,500,1120,1,1,118583005,2056,15.91,2.42,03,10.87,109.00,718.00,2560,20250402,-32.27,408,20241115,325.00,2560,-32.27,20250402,1200,44.50,20250326,2560,-32.27,20250402,408,325.00,20241115,0.04,Y,002630,500,592 억,,1124711,N,N,29153,N,00,N +20250509,150131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1718,-96,5,-5.29,22344809344,12510879,27.58,1820,1880,1702,2355,1270,1814,1786.02,0.95,0,-21218,2092,1952,1854,1714,1616,1904,1666,593,541,500,1120,1,1,118583005,2037,15.76,2.39,03,10.55,109.00,718.00,2560,20250402,-32.89,408,20241115,321.08,2560,-32.89,20250402,1200,43.17,20250326,2560,-32.89,20250402,408,321.08,20241115,0.04,Y,002630,500,592 억,,1124711,N,N,21609,N,00,N +20250509,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1733,-81,5,-4.47,20467529343,11417503,25.17,1820,1880,1729,2355,1270,1814,1792.64,0.95,0,-94046,2092,1952,1854,1714,1616,1904,1666,593,541,500,1120,1,1,118583005,2055,15.90,2.41,03,9.63,109.00,718.00,2560,20250402,-32.30,408,20241115,324.75,2560,-32.30,20250402,1200,44.42,20250326,2560,-32.30,20250402,408,324.75,20241115,0.04,Y,002630,500,592 억,,1124711,N,N,21609,N,00,N +20250509,130131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1745,-69,5,-3.80,18668619831,10381807,22.88,1820,1880,1745,2355,1270,1814,1798.20,0.95,0,-154464,2092,1952,1854,1714,1616,1904,1666,593,541,500,1120,1,1,118583005,2069,16.01,2.43,03,8.75,109.00,718.00,2560,20250402,-31.84,408,20241115,327.70,2560,-31.84,20250402,1200,45.42,20250326,2560,-31.84,20250402,408,327.70,20241115,0.04,Y,002630,500,592 억,,1124711,N,N,21609,N,00,N +20250509,120132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1777,-37,5,-2.04,16822751457,9334296,20.58,1820,1880,1745,2355,1270,1814,1802.25,0.95,0,-124746,2092,1952,1854,1714,1616,1904,1666,593,541,500,1120,1,1,118583005,2107,16.30,2.47,03,7.87,109.00,718.00,2560,20250402,-30.59,408,20241115,335.54,2560,-30.59,20250402,1200,48.08,20250326,2560,-30.59,20250402,408,335.54,20241115,0.04,Y,002630,500,592 억,,1124711,N,N,21609,N,00,N +20250509,110131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1794,-20,5,-1.10,15501083126,8592935,18.94,1820,1880,1745,2355,1270,1814,1803.93,0.95,0,-88986,2092,1952,1854,1714,1616,1904,1666,593,541,500,1120,1,1,118583005,2127,16.46,2.50,03,7.25,109.00,718.00,2560,20250402,-29.92,408,20241115,339.71,2560,-29.92,20250402,1200,49.50,20250326,2560,-29.92,20250402,408,339.71,20241115,0.04,Y,002630,500,592 억,,1124711,N,N,21609,N,00,N +20250509,100132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1775,-39,5,-2.15,11767000692,6516639,14.36,1820,1880,1745,2355,1270,1814,1805.68,0.95,0,-131459,2092,1952,1854,1714,1616,1904,1666,593,541,500,1120,1,1,118583005,2105,16.28,2.47,03,5.50,109.00,718.00,2560,20250402,-30.66,408,20241115,335.05,2560,-30.66,20250402,1200,47.92,20250326,2560,-30.66,20250402,408,335.05,20241115,0.04,Y,002630,500,592 억,,1124711,N,N,21609,N,00,N +20250509,090131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1808,-6,5,-0.33,460648016,253382,0.56,1820,1827,1805,2355,1270,1814,1818.07,0.95,0,-89564,2092,1952,1854,1714,1616,1904,1666,593,541,500,1120,1,1,118583005,2144,16.59,2.52,03,0.21,109.00,718.00,2560,20250402,-29.37,408,20241115,343.14,2560,-29.37,20250402,1200,50.67,20250326,2560,-29.37,20250402,408,343.14,20241115,0.04,Y,002630,500,592 억,,1124711,N,N,21609,N,00,N 20250508,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1814,24,2,1.34,84673608602,45203858,120.61,1860,1994,1756,2325,1253,1790,1873.19,1.92,0,-1147197,2034,1912,1668,1546,1302,1973,1607,593,535,500,1100,1,1,118583005,2151,16.64,2.53,03,38.12,109.00,718.00,2560,20250402,-29.14,408,20241115,344.61,2560,-29.14,20250402,1200,51.17,20250326,2560,-29.14,20250402,408,344.61,20241115,0.02,Y,002630,500,592 억,,2272771,N,N,21609,N,00,N 20250508,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1842,52,2,2.91,82823866991,44190072,117.91,1860,1994,1756,2325,1253,1790,1874.26,1.92,0,-1171169,2034,1912,1668,1546,1302,1973,1607,593,535,500,1100,1,1,118583005,2184,16.90,2.57,03,37.27,109.00,718.00,2560,20250402,-28.05,408,20241115,351.47,2560,-28.05,20250402,1200,53.50,20250326,2560,-28.05,20250402,408,351.47,20241115,0.02,Y,002630,500,592 억,,2272771,N,N,41529,N,00,N 20250508,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1808,18,2,1.01,74110062618,39515406,105.43,1860,1994,1756,2325,1253,1790,1875.47,1.92,0,-1215277,2034,1912,1668,1546,1302,1973,1607,593,535,500,1100,1,1,118583005,2144,16.59,2.52,03,33.32,109.00,718.00,2560,20250402,-29.37,408,20241115,343.14,2560,-29.37,20250402,1200,50.67,20250326,2560,-29.37,20250402,408,343.14,20241115,0.02,Y,002630,500,592 억,,2272771,N,N,41529,N,00,N diff --git a/002680/price/prices-20250501.csv b/002680/price/prices-20250501.csv index 9fa4b92454fa..f56a44739b29 100644 --- a/002680/price/prices-20250501.csv +++ b/002680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,762,-13,5,-1.68,28799307,37786,68.28,768,778,750,1007,543,775,762.17,0.65,0,4134,791,782,768,759,745,787,764,162,232,500,540,1,1,32316799,246,-4.56,0.52,12,0.12,-167.00,1469.00,998,20250304,-23.65,650,20241113,17.23,998,-23.65,20250304,650,17.23,20250409,998,-23.65,20250304,650,17.23,20241113,0.00,Y,002680,500,161 억,,208763,N,N,1411,N,00,N +20250509,150132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,769,-6,5,-0.77,27522553,36111,65.25,768,778,750,1007,543,775,762.17,0.65,0,4235,791,782,768,759,745,787,764,162,232,500,540,1,1,32316799,249,-4.60,0.52,12,0.11,-167.00,1469.00,998,20250304,-22.95,650,20241113,18.31,998,-22.95,20250304,650,18.31,20250409,998,-22.95,20250304,650,18.31,20241113,0.00,Y,002680,500,161 억,,208763,N,N,3060,N,00,N +20250509,140131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,769,-6,5,-0.77,26168662,34351,62.07,768,778,750,1007,543,775,761.80,0.65,0,4760,791,782,768,759,745,787,764,162,232,500,540,1,1,32316799,249,-4.60,0.52,12,0.11,-167.00,1469.00,998,20250304,-22.95,650,20241113,18.31,998,-22.95,20250304,650,18.31,20250409,998,-22.95,20250304,650,18.31,20241113,0.00,Y,002680,500,161 억,,208763,N,N,3060,N,00,N +20250509,130131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,762,-13,5,-1.68,24872770,32658,59.01,768,778,750,1007,543,775,761.61,0.65,0,5128,791,782,768,759,745,787,764,162,232,500,540,1,1,32316799,246,-4.56,0.52,12,0.10,-167.00,1469.00,998,20250304,-23.65,650,20241113,17.23,998,-23.65,20250304,650,17.23,20250409,998,-23.65,20250304,650,17.23,20241113,0.00,Y,002680,500,161 억,,208763,N,N,3060,N,00,N +20250509,120132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,756,-19,5,-2.45,24227177,31806,57.47,768,778,750,1007,543,775,761.72,0.65,0,5945,791,782,768,759,745,787,764,162,232,500,540,1,1,32316799,244,-4.53,0.51,12,0.10,-167.00,1469.00,998,20250304,-24.25,650,20241113,16.31,998,-24.25,20250304,650,16.31,20250409,998,-24.25,20250304,650,16.31,20241113,0.00,Y,002680,500,161 억,,208763,N,N,3060,N,00,N +20250509,110132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,767,-8,5,-1.03,13126693,17160,31.01,768,778,761,1007,543,775,764.96,0.65,0,3296,791,782,768,759,745,787,764,162,232,500,540,1,1,32316799,248,-4.59,0.52,12,0.05,-167.00,1469.00,998,20250304,-23.15,650,20241113,18.00,998,-23.15,20250304,650,18.00,20250409,998,-23.15,20250304,650,18.00,20241113,0.00,Y,002680,500,161 억,,208763,N,N,3060,N,00,N +20250509,100132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,771,-4,5,-0.52,4892672,6390,11.55,768,778,761,1007,543,775,765.68,0.65,0,727,791,782,768,759,745,787,764,162,232,500,540,1,1,32316799,249,-4.62,0.52,12,0.02,-167.00,1469.00,998,20250304,-22.75,650,20241113,18.62,998,-22.75,20250304,650,18.62,20250409,998,-22.75,20250304,650,18.62,20241113,0.00,Y,002680,500,161 억,,208763,N,N,3060,N,00,N +20250509,090132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,778,3,2,0.39,74526,97,0.18,768,778,768,1007,543,775,768.31,0.65,0,0,791,782,768,759,745,787,764,162,232,500,540,1,1,32316799,251,-4.66,0.53,12,0.00,-167.00,1469.00,998,20250304,-22.04,650,20241113,19.69,998,-22.04,20250304,650,19.69,20250409,998,-22.04,20250304,650,19.69,20241113,0.00,Y,002680,500,161 억,,208763,N,N,3060,N,00,N 20250508,160130,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,775,13,2,1.71,42443381,55343,85.39,762,777,754,990,534,762,766.92,0.64,0,2916,796,779,769,752,742,774,747,162,228,500,530,1,1,32316799,250,-4.64,0.53,12,0.17,-167.00,1469.00,998,20250304,-22.34,650,20241113,19.23,998,-22.34,20250304,650,19.23,20250409,998,-22.34,20250304,650,19.23,20241113,0.00,Y,002680,500,161 억,,206512,N,N,3060,N,00,N 20250508,150132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,768,6,2,0.79,40480321,52809,81.48,762,777,754,990,534,762,766.54,0.64,0,406,796,779,769,752,742,774,747,162,228,500,530,1,1,32316799,248,-4.60,0.52,12,0.16,-167.00,1469.00,998,20250304,-23.05,650,20241113,18.15,998,-23.05,20250304,650,18.15,20250409,998,-23.05,20250304,650,18.15,20241113,0.00,Y,002680,500,161 억,,206512,N,N,0,N,00,N 20250508,140131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,770,8,2,1.05,34819342,45448,70.12,762,777,754,990,534,762,766.14,0.64,0,1186,796,779,769,752,742,774,747,162,228,500,530,1,1,32316799,249,-4.61,0.52,12,0.14,-167.00,1469.00,998,20250304,-22.85,650,20241113,18.46,998,-22.85,20250304,650,18.46,20250409,998,-22.85,20250304,650,18.46,20241113,0.00,Y,002680,500,161 억,,206512,N,N,0,N,00,N diff --git a/002690/price/prices-20250501.csv b/002690/price/prices-20250501.csv index ee895f216506..cee31506d5c3 100644 --- a/002690/price/prices-20250501.csv +++ b/002690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1380,0,3,0.00,20910104,15176,59.20,1380,1394,1365,1794,966,1380,1377.84,0.43,0,-16,1394,1387,1378,1371,1362,1390,1374,102,414,500,930,1,1,20300360,280,-57.50,0.18,12,0.07,-24.00,7693.00,1900,20240514,-27.37,1160,20250407,18.97,1400,-1.43,20250502,1160,18.97,20250407,1900,-27.37,20240514,1160,18.97,20250407,0.02,Y,002690,500,101 억,,88179,N,N,1,N,00,N +20250509,150132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1386,6,2,0.43,20540219,14908,58.16,1380,1394,1365,1794,966,1380,1377.80,0.43,0,210,1394,1387,1378,1371,1362,1390,1374,102,414,500,930,1,1,20300360,281,-57.75,0.18,12,0.07,-24.00,7693.00,1900,20240514,-27.05,1160,20250407,19.48,1400,-1.00,20250502,1160,19.48,20250407,1900,-27.05,20240514,1160,19.48,20250407,0.02,Y,002690,500,101 억,,88179,N,N,0,N,00,N +20250509,140131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1391,11,2,0.80,17362592,12614,49.21,1380,1394,1365,1794,966,1380,1376.45,0.43,0,212,1394,1387,1378,1371,1362,1390,1374,102,414,500,930,1,1,20300360,282,-57.96,0.18,12,0.06,-24.00,7693.00,1900,20240514,-26.79,1160,20250407,19.91,1400,-0.64,20250502,1160,19.91,20250407,1900,-26.79,20240514,1160,19.91,20250407,0.02,Y,002690,500,101 억,,88179,N,N,0,N,00,N +20250509,130131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1388,8,2,0.58,16997513,12350,48.18,1380,1394,1365,1794,966,1380,1376.32,0.43,0,-19,1394,1387,1378,1371,1362,1390,1374,102,414,500,930,1,1,20300360,282,-57.83,0.18,12,0.06,-24.00,7693.00,1900,20240514,-26.95,1160,20250407,19.66,1400,-0.86,20250502,1160,19.66,20250407,1900,-26.95,20240514,1160,19.66,20250407,0.02,Y,002690,500,101 억,,88179,N,N,0,N,00,N +20250509,120132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1393,13,2,0.94,13821519,10063,39.26,1380,1394,1365,1794,966,1380,1373.50,0.43,0,93,1394,1387,1378,1371,1362,1390,1374,102,414,500,930,1,1,20300360,283,-58.04,0.18,12,0.05,-24.00,7693.00,1900,20240514,-26.68,1160,20250407,20.09,1400,-0.50,20250502,1160,20.09,20250407,1900,-26.68,20240514,1160,20.09,20250407,0.02,Y,002690,500,101 억,,88179,N,N,0,N,00,N +20250509,110132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1387,7,2,0.51,13634222,9928,38.73,1380,1389,1365,1794,966,1380,1373.31,0.43,0,93,1394,1387,1378,1371,1362,1390,1374,102,414,500,930,1,1,20300360,282,-57.79,0.18,12,0.05,-24.00,7693.00,1900,20240514,-27.00,1160,20250407,19.57,1400,-0.93,20250502,1160,19.57,20250407,1900,-27.00,20240514,1160,19.57,20250407,0.02,Y,002690,500,101 억,,88179,N,N,0,N,00,N +20250509,100133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1370,-10,5,-0.72,11203096,8173,31.88,1380,1380,1365,1794,966,1380,1370.74,0.43,0,96,1394,1387,1378,1371,1362,1390,1374,102,414,500,930,1,1,20300360,278,-57.08,0.18,12,0.04,-24.00,7693.00,1900,20240514,-27.89,1160,20250407,18.10,1400,-2.14,20250502,1160,18.10,20250407,1900,-27.89,20240514,1160,18.10,20250407,0.02,Y,002690,500,101 억,,88179,N,N,0,N,00,N +20250509,090132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1380,0,3,0.00,4140,3,0.01,1380,1380,1380,1794,966,1380,1380.00,0.43,0,0,1394,1387,1378,1371,1362,1390,1374,102,414,500,930,1,1,20300360,280,-57.50,0.18,12,0.00,-24.00,7693.00,1900,20240514,-27.37,1160,20250407,18.97,1400,-1.43,20250502,1160,18.97,20250407,1900,-27.37,20240514,1160,18.97,20250407,0.02,Y,002690,500,101 억,,88179,N,N,0,N,00,N 20250508,160131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1380,6,2,0.44,35318577,25633,136.47,1374,1385,1369,1786,962,1374,1377.86,0.43,0,-213,1404,1389,1381,1366,1358,1385,1362,102,412,500,930,1,1,20300360,280,-57.50,0.18,12,0.13,-24.00,7693.00,1900,20240514,-27.37,1160,20250407,18.97,1400,-1.43,20250502,1160,18.97,20250407,1900,-27.37,20240514,1160,18.97,20250407,0.02,Y,002690,500,101 억,,88199,N,N,0,N,00,N 20250508,150132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1379,5,2,0.36,30785104,22344,118.96,1374,1385,1369,1786,962,1374,1377.78,0.43,0,1,1404,1389,1381,1366,1358,1385,1362,102,412,500,930,1,1,20300360,280,-57.46,0.18,12,0.11,-24.00,7693.00,1900,20240514,-27.42,1160,20250407,18.88,1400,-1.50,20250502,1160,18.88,20250407,1900,-27.42,20240514,1160,18.88,20250407,0.02,Y,002690,500,101 억,,88199,N,N,0,N,00,N 20250508,140132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1379,5,2,0.36,30758891,22325,118.86,1374,1385,1369,1786,962,1374,1377.78,0.43,0,-17,1404,1389,1381,1366,1358,1385,1362,102,412,500,930,1,1,20300360,280,-57.46,0.18,12,0.11,-24.00,7693.00,1900,20240514,-27.42,1160,20250407,18.88,1400,-1.50,20250502,1160,18.88,20250407,1900,-27.42,20240514,1160,18.88,20250407,0.02,Y,002690,500,101 억,,88199,N,N,0,N,00,N diff --git a/002700/price/prices-20250501.csv b/002700/price/prices-20250501.csv index 60b7147089d8..92a2c20741e1 100644 --- a/002700/price/prices-20250501.csv +++ b/002700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1525,-7,5,-0.46,246005706,161313,95.97,1532,1532,1521,1991,1073,1532,1525.02,2.82,0,-19537,1548,1539,1532,1523,1516,1536,1520,355,459,500,1160,1,1,71047521,1083,76.25,1.29,12,0.23,20.00,1180.00,1910,20240611,-20.16,1289,20241209,18.31,1558,-2.12,20250423,1360,12.13,20250203,1910,-20.16,20240611,1289,18.31,20241209,1.77,Y,002700,500,355 억,,2004552,N,N,8042,N,00,N +20250509,150132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1526,-6,5,-0.39,232479033,152444,90.69,1532,1532,1521,1991,1073,1532,1525.01,2.82,0,-23267,1548,1539,1532,1523,1516,1536,1520,355,459,500,1160,1,1,71047521,1084,76.30,1.29,12,0.21,20.00,1180.00,1910,20240611,-20.10,1289,20241209,18.39,1558,-2.05,20250423,1360,12.21,20250203,1910,-20.10,20240611,1289,18.39,20241209,1.77,Y,002700,500,355 억,,2004552,N,N,16579,N,00,N +20250509,140132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1523,-9,5,-0.59,218308662,143147,85.16,1532,1532,1521,1991,1073,1532,1525.07,2.82,0,-29286,1548,1539,1532,1523,1516,1536,1520,355,459,500,1160,1,1,71047521,1082,76.15,1.29,12,0.20,20.00,1180.00,1910,20240611,-20.26,1289,20241209,18.15,1558,-2.25,20250423,1360,11.99,20250203,1910,-20.26,20240611,1289,18.15,20241209,1.77,Y,002700,500,355 억,,2004552,N,N,16579,N,00,N +20250509,130131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1522,-10,5,-0.65,188149575,123335,73.37,1532,1532,1521,1991,1073,1532,1525.52,2.82,0,-34006,1548,1539,1532,1523,1516,1536,1520,355,459,500,1160,1,1,71047521,1081,76.10,1.29,12,0.17,20.00,1180.00,1910,20240611,-20.31,1289,20241209,18.08,1558,-2.31,20250423,1360,11.91,20250203,1910,-20.31,20240611,1289,18.08,20241209,1.77,Y,002700,500,355 억,,2004552,N,N,16579,N,00,N +20250509,120132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1521,-11,5,-0.72,156378003,102452,60.95,1532,1532,1521,1991,1073,1532,1526.35,2.82,0,-27295,1548,1539,1532,1523,1516,1536,1520,355,459,500,1160,1,1,71047521,1081,76.05,1.29,12,0.14,20.00,1180.00,1910,20240611,-20.37,1289,20241209,18.00,1558,-2.37,20250423,1360,11.84,20250203,1910,-20.37,20240611,1289,18.00,20241209,1.77,Y,002700,500,355 억,,2004552,N,N,16579,N,00,N +20250509,110132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1526,-6,5,-0.39,110042565,72031,42.85,1532,1532,1525,1991,1073,1532,1527.71,2.82,0,-15061,1548,1539,1532,1523,1516,1536,1520,355,459,500,1160,1,1,71047521,1084,76.30,1.29,12,0.10,20.00,1180.00,1910,20240611,-20.10,1289,20241209,18.39,1558,-2.05,20250423,1360,12.21,20250203,1910,-20.10,20240611,1289,18.39,20241209,1.77,Y,002700,500,355 억,,2004552,N,N,16579,N,00,N +20250509,100133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1530,-2,5,-0.13,64578658,42248,25.13,1532,1532,1525,1991,1073,1532,1528.56,2.82,0,-7102,1548,1539,1532,1523,1516,1536,1520,355,459,500,1160,1,1,71047521,1087,76.50,1.30,12,0.06,20.00,1180.00,1910,20240611,-19.90,1289,20241209,18.70,1558,-1.80,20250423,1360,12.50,20250203,1910,-19.90,20240611,1289,18.70,20241209,1.77,Y,002700,500,355 억,,2004552,N,N,16579,N,00,N +20250509,090132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1529,-3,5,-0.20,4679126,3056,1.82,1532,1532,1529,1991,1073,1532,1531.13,2.82,0,-1802,1548,1539,1532,1523,1516,1536,1520,355,459,500,1160,1,1,71047521,1086,76.45,1.30,12,0.00,20.00,1180.00,1910,20240611,-19.95,1289,20241209,18.62,1558,-1.86,20250423,1360,12.43,20250203,1910,-19.95,20240611,1289,18.62,20241209,1.77,Y,002700,500,355 억,,2004552,N,N,16579,N,00,N 20250508,160131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1532,-9,5,-0.58,257482605,168093,58.20,1541,1541,1525,2000,1079,1541,1531.79,2.88,0,-38604,1556,1548,1534,1526,1512,1552,1530,355,459,500,1170,1,1,71047521,1088,76.60,1.30,12,0.24,20.00,1180.00,1910,20240611,-19.79,1289,20241209,18.85,1558,-1.67,20250423,1360,12.65,20250203,1910,-19.79,20240611,1289,18.85,20241209,1.77,Y,002700,500,355 억,,2045733,N,N,16579,N,00,N 20250508,150133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1531,-10,5,-0.65,237805270,155241,53.75,1541,1541,1525,2000,1079,1541,1531.85,2.88,0,-44600,1556,1548,1534,1526,1512,1552,1530,355,459,500,1170,1,1,71047521,1088,76.55,1.30,12,0.22,20.00,1180.00,1910,20240611,-19.84,1289,20241209,18.77,1558,-1.73,20250423,1360,12.57,20250203,1910,-19.84,20240611,1289,18.77,20241209,1.77,Y,002700,500,355 억,,2045733,N,N,3642,N,00,N 20250508,140132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1532,-9,5,-0.58,211743199,138214,47.85,1541,1541,1525,2000,1079,1541,1532.00,2.88,0,-38804,1556,1548,1534,1526,1512,1552,1530,355,459,500,1170,1,1,71047521,1088,76.60,1.30,12,0.19,20.00,1180.00,1910,20240611,-19.79,1289,20241209,18.85,1558,-1.67,20250423,1360,12.65,20250203,1910,-19.79,20240611,1289,18.85,20241209,1.77,Y,002700,500,355 억,,2045733,N,N,3642,N,00,N diff --git a/002710/price/prices-20250501.csv b/002710/price/prices-20250501.csv index 5404bceee30f..e5cb5fea9470 100644 --- a/002710/price/prices-20250501.csv +++ b/002710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160132,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,19910,-490,5,-2.40,2216650630,110837,105.10,20550,20600,19900,26500,14300,20400,19999.20,7.78,0,-31338,20866,20632,20316,20082,19766,20750,20200,262,6100,1000,14680,10,1,26213697,5219,25.89,2.05,12,0.42,769.00,9726.00,61700,20240611,-67.73,18190,20250409,9.46,33300,-40.21,20250225,18190,9.46,20250409,61700,-67.73,20240611,18190,9.46,20250409,1.58,Y,002710,1000,262 억,,2040336,N,N,28833,N,00,N +20250509,150132,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20000,-400,5,-1.96,1894004270,94653,89.75,20550,20600,19900,26500,14300,20400,20009.98,7.78,0,-23563,20866,20632,20316,20082,19766,20750,20200,262,6100,1000,14680,50,1,26213697,5243,26.01,2.06,12,0.36,769.00,9726.00,61700,20240611,-67.59,18190,20250409,9.95,33300,-39.94,20250225,18190,9.95,20250409,61700,-67.59,20240611,18190,9.95,20250409,1.58,Y,002710,1000,262 억,,2040336,N,N,20083,N,00,N +20250509,140132,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20000,-400,5,-1.96,1687236145,84317,79.95,20550,20600,19900,26500,14300,20400,20010.63,7.78,0,-27799,20866,20632,20316,20082,19766,20750,20200,262,6100,1000,14680,50,1,26213697,5243,26.01,2.06,12,0.32,769.00,9726.00,61700,20240611,-67.59,18190,20250409,9.95,33300,-39.94,20250225,18190,9.95,20250409,61700,-67.59,20240611,18190,9.95,20250409,1.58,Y,002710,1000,262 억,,2040336,N,N,20083,N,00,N +20250509,130132,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20000,-400,5,-1.96,1484878095,74205,70.36,20550,20600,19900,26500,14300,20400,20010.49,7.78,0,-27750,20866,20632,20316,20082,19766,20750,20200,262,6100,1000,14680,50,1,26213697,5243,26.01,2.06,12,0.28,769.00,9726.00,61700,20240611,-67.59,18190,20250409,9.95,33300,-39.94,20250225,18190,9.95,20250409,61700,-67.59,20240611,18190,9.95,20250409,1.58,Y,002710,1000,262 억,,2040336,N,N,20083,N,00,N +20250509,120133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20000,-400,5,-1.96,1206939125,60298,57.18,20550,20600,19900,26500,14300,20400,20016.24,7.78,0,-22474,20866,20632,20316,20082,19766,20750,20200,262,6100,1000,14680,50,1,26213697,5243,26.01,2.06,12,0.23,769.00,9726.00,61700,20240611,-67.59,18190,20250409,9.95,33300,-39.94,20250225,18190,9.95,20250409,61700,-67.59,20240611,18190,9.95,20250409,1.58,Y,002710,1000,262 억,,2040336,N,N,20083,N,00,N +20250509,110132,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20000,-400,5,-1.96,1101345815,55019,52.17,20550,20600,19900,26500,14300,20400,20017.55,7.78,0,-22022,20866,20632,20316,20082,19766,20750,20200,262,6100,1000,14680,50,1,26213697,5243,26.01,2.06,12,0.21,769.00,9726.00,61700,20240611,-67.59,18190,20250409,9.95,33300,-39.94,20250225,18190,9.95,20250409,61700,-67.59,20240611,18190,9.95,20250409,1.58,Y,002710,1000,262 억,,2040336,N,N,20083,N,00,N +20250509,100133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,19980,-420,5,-2.06,764341315,38196,36.22,20550,20600,19900,26500,14300,20400,20011.03,7.78,0,-25121,20866,20632,20316,20082,19766,20750,20200,262,6100,1000,14680,10,1,26213697,5237,25.98,2.05,12,0.15,769.00,9726.00,61700,20240611,-67.62,18190,20250409,9.84,33300,-40.00,20250225,18190,9.84,20250409,61700,-67.62,20240611,18190,9.84,20250409,1.58,Y,002710,1000,262 억,,2040336,N,N,20083,N,00,N +20250509,090132,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20250,-150,5,-0.74,64541850,3161,3.00,20550,20600,20100,26500,14300,20400,20418.17,7.78,0,-1998,20866,20632,20316,20082,19766,20750,20200,262,6100,1000,14680,50,1,26213697,5308,26.33,2.08,12,0.01,769.00,9726.00,61700,20240611,-67.18,18190,20250409,11.32,33300,-39.19,20250225,18190,11.32,20250409,61700,-67.18,20240611,18190,11.32,20250409,1.58,Y,002710,1000,262 억,,2040336,N,N,20083,N,00,N 20250508,160131,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20400,200,2,0.99,2136511950,105458,107.79,20050,20550,20000,26250,14150,20200,20259.30,7.68,0,29378,20630,20415,20135,19920,19640,20275,19780,262,6050,1000,14540,50,1,26213697,5348,26.53,2.10,12,0.40,769.00,9726.00,61700,20240611,-66.94,18190,20250409,12.15,33300,-38.74,20250225,18190,12.15,20250409,61700,-66.94,20240611,18190,12.15,20250409,1.57,Y,002710,1000,262 억,,2014327,N,N,20083,N,00,N 20250508,150133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20500,300,2,1.49,1671845600,82702,84.53,20050,20550,20000,26250,14150,20200,20215.30,7.68,0,20572,20630,20415,20135,19920,19640,20275,19780,262,6050,1000,14540,50,1,26213697,5374,26.66,2.11,12,0.32,769.00,9726.00,61700,20240611,-66.77,18190,20250409,12.70,33300,-38.44,20250225,18190,12.70,20250409,61700,-66.77,20240611,18190,12.70,20250409,1.57,Y,002710,1000,262 억,,2014327,N,N,24954,N,00,N 20250508,140132,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20150,-50,5,-0.25,1174620300,58210,59.50,20050,20550,20000,26250,14150,20200,20179.01,7.68,0,10739,20630,20415,20135,19920,19640,20275,19780,262,6050,1000,14540,50,1,26213697,5282,26.20,2.07,12,0.22,769.00,9726.00,61700,20240611,-67.34,18190,20250409,10.78,33300,-39.49,20250225,18190,10.78,20250409,61700,-67.34,20240611,18190,10.78,20250409,1.57,Y,002710,1000,262 억,,2014327,N,N,24954,N,00,N diff --git a/002720/price/prices-20250501.csv b/002720/price/prices-20250501.csv index 0df6ba66401a..6a4b7b6f832a 100644 --- a/002720/price/prices-20250501.csv +++ b/002720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4555,-10,5,-0.22,166347848,36515,40.46,4570,4605,4525,5930,3200,4565,4555.60,3.26,0,-777,4621,4592,4566,4537,4511,4607,4552,212,1365,1000,2920,5,1,21159832,964,18.52,1.05,12,0.17,246.00,4338.00,7840,20240808,-41.90,4285,20250409,6.30,5770,-21.06,20250106,4285,6.30,20250409,7840,-41.90,20240808,4285,6.30,20250409,4.76,Y,002720,1000,211 억,,689562,N,N,2684,N,00,N +20250509,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4545,-20,5,-0.44,151975503,33358,36.96,4570,4605,4525,5930,3200,4565,4555.89,3.26,0,299,4621,4592,4566,4537,4511,4607,4552,212,1365,1000,2920,5,1,21159832,962,18.48,1.05,12,0.16,246.00,4338.00,7840,20240808,-42.03,4285,20250409,6.07,5770,-21.23,20250106,4285,6.07,20250409,7840,-42.03,20240808,4285,6.07,20250409,4.76,Y,002720,1000,211 억,,689562,N,N,8214,N,00,N +20250509,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4545,-20,5,-0.44,137653593,30203,33.46,4570,4605,4525,5930,3200,4565,4557.61,3.26,0,-61,4621,4592,4566,4537,4511,4607,4552,212,1365,1000,2920,5,1,21159832,962,18.48,1.05,12,0.14,246.00,4338.00,7840,20240808,-42.03,4285,20250409,6.07,5770,-21.23,20250106,4285,6.07,20250409,7840,-42.03,20240808,4285,6.07,20250409,4.76,Y,002720,1000,211 억,,689562,N,N,8214,N,00,N +20250509,130132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4540,-25,5,-0.55,124523088,27312,30.26,4570,4605,4525,5930,3200,4565,4559.28,3.26,0,-342,4621,4592,4566,4537,4511,4607,4552,212,1365,1000,2920,5,1,21159832,961,18.46,1.05,12,0.13,246.00,4338.00,7840,20240808,-42.09,4285,20250409,5.95,5770,-21.32,20250106,4285,5.95,20250409,7840,-42.09,20240808,4285,5.95,20250409,4.76,Y,002720,1000,211 억,,689562,N,N,8214,N,00,N +20250509,120133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4540,-25,5,-0.55,111004908,24335,26.96,4570,4605,4525,5930,3200,4565,4561.53,3.26,0,259,4621,4592,4566,4537,4511,4607,4552,212,1365,1000,2920,5,1,21159832,961,18.46,1.05,12,0.12,246.00,4338.00,7840,20240808,-42.09,4285,20250409,5.95,5770,-21.32,20250106,4285,5.95,20250409,7840,-42.09,20240808,4285,5.95,20250409,4.76,Y,002720,1000,211 억,,689562,N,N,8214,N,00,N +20250509,110133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4540,-25,5,-0.55,96149893,21063,23.34,4570,4605,4525,5930,3200,4565,4564.87,3.26,0,-883,4621,4592,4566,4537,4511,4607,4552,212,1365,1000,2920,5,1,21159832,961,18.46,1.05,12,0.10,246.00,4338.00,7840,20240808,-42.09,4285,20250409,5.95,5770,-21.32,20250106,4285,5.95,20250409,7840,-42.09,20240808,4285,5.95,20250409,4.76,Y,002720,1000,211 억,,689562,N,N,8214,N,00,N +20250509,100133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4570,5,2,0.11,54673748,11934,13.22,4570,4605,4560,5930,3200,4565,4581.34,3.26,0,3004,4621,4592,4566,4537,4511,4607,4552,212,1365,1000,2920,5,1,21159832,967,18.58,1.05,12,0.06,246.00,4338.00,7840,20240808,-41.71,4285,20250409,6.65,5770,-20.80,20250106,4285,6.65,20250409,7840,-41.71,20240808,4285,6.65,20250409,4.76,Y,002720,1000,211 억,,689562,N,N,8214,N,00,N +20250509,090133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4600,35,2,0.77,10415510,2277,2.52,4570,4600,4570,5930,3200,4565,4574.22,3.26,0,874,4621,4592,4566,4537,4511,4607,4552,212,1365,1000,2920,5,1,21159832,973,18.70,1.06,12,0.01,246.00,4338.00,7840,20240808,-41.33,4285,20250409,7.35,5770,-20.28,20250106,4285,7.35,20250409,7840,-41.33,20240808,4285,7.35,20250409,4.76,Y,002720,1000,211 억,,689562,N,N,8214,N,00,N 20250508,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4565,0,3,0.00,401625500,87779,138.62,4540,4595,4540,5930,3200,4565,4575.43,3.15,0,24549,4688,4626,4583,4521,4478,4605,4500,212,1365,1000,2920,5,1,21159832,966,18.56,1.05,12,0.41,246.00,4338.00,7840,20240808,-41.77,4285,20250409,6.53,5770,-20.88,20250106,4285,6.53,20250409,7840,-41.77,20240808,4285,6.53,20250409,4.78,Y,002720,1000,211 억,,666860,N,N,8214,N,00,N 20250508,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4580,15,2,0.33,376914770,82373,130.09,4540,4595,4540,5930,3200,4565,4575.71,3.15,0,24788,4688,4626,4583,4521,4478,4605,4500,212,1365,1000,2920,5,1,21159832,969,18.62,1.06,12,0.39,246.00,4338.00,7840,20240808,-41.58,4285,20250409,6.88,5770,-20.62,20250106,4285,6.88,20250409,7840,-41.58,20240808,4285,6.88,20250409,4.78,Y,002720,1000,211 억,,666860,N,N,2171,N,00,N 20250508,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4595,30,2,0.66,318794935,69699,110.07,4540,4595,4540,5930,3200,4565,4573.88,3.15,0,16888,4688,4626,4583,4521,4478,4605,4500,212,1365,1000,2920,5,1,21159832,972,18.68,1.06,12,0.33,246.00,4338.00,7840,20240808,-41.39,4285,20250409,7.23,5770,-20.36,20250106,4285,7.23,20250409,7840,-41.39,20240808,4285,7.23,20250409,4.78,Y,002720,1000,211 억,,666860,N,N,2171,N,00,N diff --git a/002760/price/prices-20250501.csv b/002760/price/prices-20250501.csv index 25e18849324c..84e1d9c1ba69 100644 --- a/002760/price/prices-20250501.csv +++ b/002760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1114,-1,5,-0.09,147710485,132790,95.90,1109,1120,1107,1449,781,1115,1112.36,3.53,0,-13154,1139,1126,1115,1102,1091,1133,1109,120,334,200,710,1,1,59900000,667,-44.56,1.43,12,0.22,-25.00,779.00,1693,20241010,-34.20,925,20240806,20.43,1218,-8.54,20250414,985,13.10,20250407,1693,-34.20,20241010,925,20.43,20240806,3.33,Y,002760,200,119 억,,2112941,N,N,717,N,00,N +20250509,150133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1117,2,2,0.18,142720006,128312,92.66,1109,1120,1107,1449,781,1115,1112.29,3.53,0,-12478,1139,1126,1115,1102,1091,1133,1109,120,334,200,710,1,1,59900000,669,-44.68,1.43,12,0.21,-25.00,779.00,1693,20241010,-34.02,925,20240806,20.76,1218,-8.29,20250414,985,13.40,20250407,1693,-34.02,20241010,925,20.76,20240806,3.33,Y,002760,200,119 억,,2112941,N,N,231,N,00,N +20250509,140132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1116,1,2,0.09,126690655,113923,82.27,1109,1120,1107,1449,781,1115,1112.07,3.53,0,-9573,1139,1126,1115,1102,1091,1133,1109,120,334,200,710,1,1,59900000,668,-44.64,1.43,12,0.19,-25.00,779.00,1693,20241010,-34.08,925,20240806,20.65,1218,-8.37,20250414,985,13.30,20250407,1693,-34.08,20241010,925,20.65,20240806,3.33,Y,002760,200,119 억,,2112941,N,N,231,N,00,N +20250509,130132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1115,0,3,0.00,103943428,93467,67.50,1109,1120,1107,1449,781,1115,1112.09,3.53,0,-6648,1139,1126,1115,1102,1091,1133,1109,120,334,200,710,1,1,59900000,668,-44.60,1.43,12,0.16,-25.00,779.00,1693,20241010,-34.14,925,20240806,20.54,1218,-8.46,20250414,985,13.20,20250407,1693,-34.14,20241010,925,20.54,20240806,3.33,Y,002760,200,119 억,,2112941,N,N,231,N,00,N +20250509,120133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1112,-3,5,-0.27,95600628,85973,62.09,1109,1120,1107,1449,781,1115,1111.98,3.53,0,-1579,1139,1126,1115,1102,1091,1133,1109,120,334,200,710,1,1,59900000,666,-44.48,1.43,12,0.14,-25.00,779.00,1693,20241010,-34.32,925,20240806,20.22,1218,-8.70,20250414,985,12.89,20250407,1693,-34.32,20241010,925,20.22,20240806,3.33,Y,002760,200,119 억,,2112941,N,N,231,N,00,N +20250509,110133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1113,-2,5,-0.18,77788883,69946,50.51,1109,1120,1107,1449,781,1115,1112.13,3.53,0,6206,1139,1126,1115,1102,1091,1133,1109,120,334,200,710,1,1,59900000,667,-44.52,1.43,12,0.12,-25.00,779.00,1693,20241010,-34.26,925,20240806,20.32,1218,-8.62,20250414,985,12.99,20250407,1693,-34.26,20241010,925,20.32,20240806,3.33,Y,002760,200,119 억,,2112941,N,N,231,N,00,N +20250509,100134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1110,-5,5,-0.45,46551539,41885,30.25,1109,1117,1107,1449,781,1115,1111.41,3.53,0,10832,1139,1126,1115,1102,1091,1133,1109,120,334,200,710,1,1,59900000,665,-44.40,1.42,12,0.07,-25.00,779.00,1693,20241010,-34.44,925,20240806,20.00,1218,-8.87,20250414,985,12.69,20250407,1693,-34.44,20241010,925,20.00,20240806,3.33,Y,002760,200,119 억,,2112941,N,N,231,N,00,N +20250509,090133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1116,1,2,0.09,9540670,8598,6.21,1109,1116,1109,1449,781,1115,1109.64,3.53,0,2162,1139,1126,1115,1102,1091,1133,1109,120,334,200,710,1,1,59900000,668,-44.64,1.43,12,0.01,-25.00,779.00,1693,20241010,-34.08,925,20240806,20.65,1218,-8.37,20250414,985,13.30,20250407,1693,-34.08,20241010,925,20.65,20240806,3.33,Y,002760,200,119 억,,2112941,N,N,231,N,00,N 20250508,160132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1115,-6,5,-0.54,152164175,136459,62.33,1110,1128,1104,1457,785,1121,1115.09,3.47,0,50880,1151,1136,1126,1111,1101,1131,1106,120,336,200,710,1,1,59900000,668,-44.60,1.43,12,0.23,-25.00,779.00,1693,20241010,-34.14,925,20240806,20.54,1218,-8.46,20250414,985,13.20,20250407,1693,-34.14,20241010,925,20.54,20240806,3.41,Y,002760,200,119 억,,2080419,N,N,231,N,00,N 20250508,150133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1114,-7,5,-0.62,147817449,132559,60.55,1110,1128,1104,1457,785,1121,1115.11,3.47,0,50685,1151,1136,1126,1111,1101,1131,1106,120,336,200,710,1,1,59900000,667,-44.56,1.43,12,0.22,-25.00,779.00,1693,20241010,-34.20,925,20240806,20.43,1218,-8.54,20250414,985,13.10,20250407,1693,-34.20,20241010,925,20.43,20240806,3.41,Y,002760,200,119 억,,2080419,N,N,15,N,00,N 20250508,140133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1113,-8,5,-0.71,131707102,118072,53.93,1110,1128,1104,1457,785,1121,1115.48,3.47,0,46547,1151,1136,1126,1111,1101,1131,1106,120,336,200,710,1,1,59900000,667,-44.52,1.43,12,0.20,-25.00,779.00,1693,20241010,-34.26,925,20240806,20.32,1218,-8.62,20250414,985,12.99,20250407,1693,-34.26,20241010,925,20.32,20240806,3.41,Y,002760,200,119 억,,2080419,N,N,15,N,00,N diff --git a/002780/price/prices-20250501.csv b/002780/price/prices-20250501.csv index 420e2e227a9a..2b5d67f252ab 100644 --- a/002780/price/prices-20250501.csv +++ b/002780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,732,-8,5,-1.08,267045436,364335,69.55,740,745,725,962,518,740,732.96,1.33,0,-78743,756,748,738,730,720,752,734,727,222,500,540,1,1,145471745,1065,48.80,0.40,12,0.25,15.00,1830.00,1009,20240626,-27.45,691,20250416,5.93,890,-17.75,20250213,691,5.93,20250416,1009,-27.45,20240626,691,5.93,20250416,0.90,Y,002780,500,727 억,,1934932,N,N,38798,N,00,N +20250509,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,732,-8,5,-1.08,255396249,348452,66.52,740,745,725,962,518,740,732.94,1.33,0,-78089,756,748,738,730,720,752,734,727,222,500,540,1,1,145471745,1065,48.80,0.40,12,0.24,15.00,1830.00,1009,20240626,-27.45,691,20250416,5.93,890,-17.75,20250213,691,5.93,20250416,1009,-27.45,20240626,691,5.93,20250416,0.90,Y,002780,500,727 억,,1934932,N,N,66664,N,00,N +20250509,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,733,-7,5,-0.95,233747456,318874,60.87,740,745,725,962,518,740,733.04,1.33,0,-79763,756,748,738,730,720,752,734,727,222,500,540,1,1,145471745,1066,48.87,0.40,12,0.22,15.00,1830.00,1009,20240626,-27.35,691,20250416,6.08,890,-17.64,20250213,691,6.08,20250416,1009,-27.35,20240626,691,6.08,20250416,0.90,Y,002780,500,727 억,,1934932,N,N,66664,N,00,N +20250509,130133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,730,-10,5,-1.35,210937482,287728,54.92,740,745,725,962,518,740,733.11,1.33,0,-73294,756,748,738,730,720,752,734,727,222,500,540,1,1,145471745,1062,48.67,0.40,12,0.20,15.00,1830.00,1009,20240626,-27.65,691,20250416,5.64,890,-17.98,20250213,691,5.64,20250416,1009,-27.65,20240626,691,5.64,20250416,0.90,Y,002780,500,727 억,,1934932,N,N,66664,N,00,N +20250509,120133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,732,-8,5,-1.08,189466464,258385,49.32,740,745,725,962,518,740,733.27,1.33,0,-54499,756,748,738,730,720,752,734,727,222,500,540,1,1,145471745,1065,48.80,0.40,12,0.18,15.00,1830.00,1009,20240626,-27.45,691,20250416,5.93,890,-17.75,20250213,691,5.93,20250416,1009,-27.45,20240626,691,5.93,20250416,0.90,Y,002780,500,727 억,,1934932,N,N,66664,N,00,N +20250509,110133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,734,-6,5,-0.81,115755533,157171,30.00,740,745,733,962,518,740,736.49,1.33,0,-45539,756,748,738,730,720,752,734,727,222,500,540,1,1,145471745,1068,48.93,0.40,12,0.11,15.00,1830.00,1009,20240626,-27.25,691,20250416,6.22,890,-17.53,20250213,691,6.22,20250416,1009,-27.25,20240626,691,6.22,20250416,0.90,Y,002780,500,727 억,,1934932,N,N,66664,N,00,N +20250509,100134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,735,-5,5,-0.68,79285451,107494,20.52,740,745,733,962,518,740,737.58,1.33,0,-22919,756,748,738,730,720,752,734,727,222,500,540,1,1,145471745,1069,49.00,0.40,12,0.07,15.00,1830.00,1009,20240626,-27.16,691,20250416,6.37,890,-17.42,20250213,691,6.37,20250416,1009,-27.16,20240626,691,6.37,20250416,0.90,Y,002780,500,727 억,,1934932,N,N,66664,N,00,N +20250509,090133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,739,-1,5,-0.14,5402421,7307,1.39,740,742,739,962,518,740,739.33,1.33,0,-5221,756,748,738,730,720,752,734,727,222,500,540,1,1,145471745,1075,49.27,0.40,12,0.01,15.00,1830.00,1009,20240626,-26.76,691,20250416,6.95,890,-16.97,20250213,691,6.95,20250416,1009,-26.76,20240626,691,6.95,20250416,0.90,Y,002780,500,727 억,,1934932,N,N,66664,N,00,N 20250508,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,740,-1,5,-0.13,385285277,523322,172.54,735,746,728,963,519,741,736.22,1.32,0,22248,763,752,742,731,721,757,736,727,222,500,540,1,1,145471745,1076,49.33,0.40,12,0.36,15.00,1830.00,1009,20240626,-26.66,691,20250416,7.09,890,-16.85,20250213,691,7.09,20250416,1009,-26.66,20240626,691,7.09,20250416,0.84,Y,002780,500,727 억,,1917609,N,N,66664,N,00,N 20250508,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,735,-6,5,-0.81,352073514,478311,157.70,735,746,728,963,519,741,736.08,1.32,0,5919,763,752,742,731,721,757,736,727,222,500,540,1,1,145471745,1069,49.00,0.40,12,0.33,15.00,1830.00,1009,20240626,-27.16,691,20250416,6.37,890,-17.42,20250213,691,6.37,20250416,1009,-27.16,20240626,691,6.37,20250416,0.84,Y,002780,500,727 억,,1917609,N,N,37,N,00,N 20250508,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,733,-8,5,-1.08,307081644,416867,137.44,735,746,728,963,519,741,736.64,1.32,0,40945,763,752,742,731,721,757,736,727,222,500,540,1,1,145471745,1066,48.87,0.40,12,0.29,15.00,1830.00,1009,20240626,-27.35,691,20250416,6.08,890,-17.64,20250213,691,6.08,20250416,1009,-27.35,20240626,691,6.08,20250416,0.84,Y,002780,500,727 억,,1917609,N,N,37,N,00,N diff --git a/002790/price/prices-20250501.csv b/002790/price/prices-20250501.csv index 11525e80031a..ce23299ef01e 100644 --- a/002790/price/prices-20250501.csv +++ b/002790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23550,350,2,1.51,4814800825,203505,75.58,23450,23950,23300,30150,16250,23200,23659.38,9.45,0,52454,24200,23700,23200,22700,22200,23950,22950,412,6950,500,16700,50,1,79458180,18712,8.97,0.64,12,0.26,2626.00,36717.00,40150,20240531,-41.34,18810,20250409,25.20,24600,-4.27,20250122,18810,25.20,20250409,40150,-41.34,20240531,18810,25.20,20250409,0.53,Y,002790,500,412 억,,7510828,N,N,11042,N,00,N +20250509,150133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23500,300,2,1.29,4471400775,188904,70.15,23450,23950,23300,30150,16250,23200,23670.23,9.45,0,48066,24200,23700,23200,22700,22200,23950,22950,412,6950,500,16700,50,1,79458180,18673,8.95,0.64,12,0.24,2626.00,36717.00,40150,20240531,-41.47,18810,20250409,24.93,24600,-4.47,20250122,18810,24.93,20250409,40150,-41.47,20240531,18810,24.93,20250409,0.53,Y,002790,500,412 억,,7510828,N,N,7199,N,00,N +20250509,140133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23700,500,2,2.16,3761125550,158781,58.97,23450,23950,23300,30150,16250,23200,23687.50,9.45,0,51030,24200,23700,23200,22700,22200,23950,22950,412,6950,500,16700,50,1,79458180,18832,9.03,0.65,12,0.20,2626.00,36717.00,40150,20240531,-40.97,18810,20250409,26.00,24600,-3.66,20250122,18810,26.00,20250409,40150,-40.97,20240531,18810,26.00,20250409,0.53,Y,002790,500,412 억,,7510828,N,N,7199,N,00,N +20250509,130133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23800,600,2,2.59,3306960475,139663,51.87,23450,23950,23300,30150,16250,23200,23678.14,9.45,0,52638,24200,23700,23200,22700,22200,23950,22950,412,6950,500,16700,50,1,79458180,18911,9.06,0.65,12,0.18,2626.00,36717.00,40150,20240531,-40.72,18810,20250409,26.53,24600,-3.25,20250122,18810,26.53,20250409,40150,-40.72,20240531,18810,26.53,20250409,0.53,Y,002790,500,412 억,,7510828,N,N,7199,N,00,N +20250509,120134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23900,700,2,3.02,2655912875,112366,41.73,23450,23950,23300,30150,16250,23200,23636.27,9.45,0,46374,24200,23700,23200,22700,22200,23950,22950,412,6950,500,16700,50,1,79458180,18991,9.10,0.65,12,0.14,2626.00,36717.00,40150,20240531,-40.47,18810,20250409,27.06,24600,-2.85,20250122,18810,27.06,20250409,40150,-40.47,20240531,18810,27.06,20250409,0.53,Y,002790,500,412 억,,7510828,N,N,7199,N,00,N +20250509,110133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23700,500,2,2.16,1692412275,71925,26.71,23450,23750,23300,30150,16250,23200,23530.24,9.45,0,32319,24200,23700,23200,22700,22200,23950,22950,412,6950,500,16700,50,1,79458180,18832,9.03,0.65,12,0.09,2626.00,36717.00,40150,20240531,-40.97,18810,20250409,26.00,24600,-3.66,20250122,18810,26.00,20250409,40150,-40.97,20240531,18810,26.00,20250409,0.53,Y,002790,500,412 억,,7510828,N,N,7199,N,00,N +20250509,100134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23700,500,2,2.16,1016126050,43282,16.07,23450,23700,23300,30150,16250,23200,23476.87,9.45,0,19099,24200,23700,23200,22700,22200,23950,22950,412,6950,500,16700,50,1,79458180,18832,9.03,0.65,12,0.05,2626.00,36717.00,40150,20240531,-40.97,18810,20250409,26.00,24600,-3.66,20250122,18810,26.00,20250409,40150,-40.97,20240531,18810,26.00,20250409,0.53,Y,002790,500,412 억,,7510828,N,N,7199,N,00,N +20250509,090133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23450,250,2,1.08,127472000,5423,2.01,23450,23650,23350,30150,16250,23200,23505.81,9.45,0,-2066,24200,23700,23200,22700,22200,23950,22950,412,6950,500,16700,50,1,79458180,18633,8.93,0.64,12,0.01,2626.00,36717.00,40150,20240531,-41.59,18810,20250409,24.67,24600,-4.67,20250122,18810,24.67,20250409,40150,-41.59,20240531,18810,24.67,20250409,0.53,Y,002790,500,412 억,,7510828,N,N,7199,N,00,N 20250508,160132,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23200,550,2,2.43,6288262700,269272,366.40,22700,23700,22700,29400,15900,22650,23352.83,9.35,0,61627,23516,23082,22816,22382,22116,22950,22250,412,6750,500,16300,50,1,79458180,18434,8.83,0.63,12,0.34,2626.00,36717.00,40150,20240531,-42.22,18810,20250409,23.34,24600,-5.69,20250122,18810,23.34,20250409,40150,-42.22,20240531,18810,23.34,20250409,0.55,Y,002790,500,412 억,,7430303,N,N,7199,N,00,N 20250508,150134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23500,850,2,3.75,5042382250,215650,293.44,22700,23700,22700,29400,15900,22650,23382.25,9.35,0,52333,23516,23082,22816,22382,22116,22950,22250,412,6750,500,16300,50,1,79458180,18673,8.95,0.64,12,0.27,2626.00,36717.00,40150,20240531,-41.47,18810,20250409,24.93,24600,-4.47,20250122,18810,24.93,20250409,40150,-41.47,20240531,18810,24.93,20250409,0.55,Y,002790,500,412 억,,7430303,N,N,6233,N,00,N 20250508,140133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23400,750,2,3.31,4581238550,195997,266.70,22700,23700,22700,29400,15900,22650,23374.02,9.35,0,56591,23516,23082,22816,22382,22116,22950,22250,412,6750,500,16300,50,1,79458180,18593,8.91,0.64,12,0.25,2626.00,36717.00,40150,20240531,-41.72,18810,20250409,24.40,24600,-4.88,20250122,18810,24.40,20250409,40150,-41.72,20240531,18810,24.40,20250409,0.55,Y,002790,500,412 억,,7430303,N,N,6233,N,00,N diff --git a/002800/price/prices-20250501.csv b/002800/price/prices-20250501.csv index 7ad5fda01ad4..569a76d88aec 100644 --- a/002800/price/prices-20250501.csv +++ b/002800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,-210,5,-3.31,1786118095,288090,86.35,6350,6400,6120,8250,4450,6350,6199.70,2.00,0,11407,6596,6472,6406,6282,6216,6440,6250,76,1900,500,4190,10,1,15170500,931,19.07,1.41,12,1.90,322.00,4342.00,8730,20250422,-29.67,4700,20241209,30.64,8730,-29.67,20250422,5000,22.80,20250304,8730,-29.67,20250422,4700,30.64,20241209,5.32,Y,002800,500,75 억,,303395,N,N,1505,N,00,N +20250509,150134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-190,5,-2.99,1541378865,248366,74.44,6350,6400,6120,8250,4450,6350,6205.50,2.00,0,-510,6596,6472,6406,6282,6216,6440,6250,76,1900,500,4190,10,1,15170500,935,19.13,1.42,12,1.64,322.00,4342.00,8730,20250422,-29.44,4700,20241209,31.06,8730,-29.44,20250422,5000,23.20,20250304,8730,-29.44,20250422,4700,31.06,20241209,5.32,Y,002800,500,75 억,,303395,N,N,2642,N,00,N +20250509,140133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,-220,5,-3.46,1381468440,222329,66.64,6350,6400,6120,8250,4450,6350,6213.01,2.00,0,-15751,6596,6472,6406,6282,6216,6440,6250,76,1900,500,4190,10,1,15170500,930,19.04,1.41,12,1.47,322.00,4342.00,8730,20250422,-29.78,4700,20241209,30.43,8730,-29.78,20250422,5000,22.60,20250304,8730,-29.78,20250422,4700,30.43,20241209,5.32,Y,002800,500,75 억,,303395,N,N,2642,N,00,N +20250509,130133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,-210,5,-3.31,1259030470,202364,60.66,6350,6400,6120,8250,4450,6350,6220.98,2.00,0,-15266,6596,6472,6406,6282,6216,6440,6250,76,1900,500,4190,10,1,15170500,931,19.07,1.41,12,1.33,322.00,4342.00,8730,20250422,-29.67,4700,20241209,30.64,8730,-29.67,20250422,5000,22.80,20250304,8730,-29.67,20250422,4700,30.64,20241209,5.32,Y,002800,500,75 억,,303395,N,N,2642,N,00,N +20250509,120134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-200,5,-3.15,1174397450,188595,56.53,6350,6400,6120,8250,4450,6350,6226.44,2.00,0,-6342,6596,6472,6406,6282,6216,6440,6250,76,1900,500,4190,10,1,15170500,933,19.10,1.42,12,1.24,322.00,4342.00,8730,20250422,-29.55,4700,20241209,30.85,8730,-29.55,20250422,5000,23.00,20250304,8730,-29.55,20250422,4700,30.85,20241209,5.32,Y,002800,500,75 억,,303395,N,N,2642,N,00,N +20250509,110134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-160,5,-2.52,1010326660,161920,48.53,6350,6400,6150,8250,4450,6350,6238.99,2.00,0,-12150,6596,6472,6406,6282,6216,6440,6250,76,1900,500,4190,10,1,15170500,939,19.22,1.43,12,1.07,322.00,4342.00,8730,20250422,-29.10,4700,20241209,31.70,8730,-29.10,20250422,5000,23.80,20250304,8730,-29.10,20250422,4700,31.70,20241209,5.32,Y,002800,500,75 억,,303395,N,N,2642,N,00,N +20250509,100134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,-130,5,-2.05,740030355,118137,35.41,6350,6400,6180,8250,4450,6350,6263.45,2.00,0,-8064,6596,6472,6406,6282,6216,6440,6250,76,1900,500,4190,10,1,15170500,944,19.32,1.43,12,0.78,322.00,4342.00,8730,20250422,-28.75,4700,20241209,32.34,8730,-28.75,20250422,5000,24.40,20250304,8730,-28.75,20250422,4700,32.34,20241209,5.32,Y,002800,500,75 억,,303395,N,N,2642,N,00,N +20250509,090134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,0,3,0.00,79962030,12612,3.78,6350,6370,6310,8250,4450,6350,6339.32,2.00,0,-4629,6596,6472,6406,6282,6216,6440,6250,76,1900,500,4190,10,1,15170500,963,19.72,1.46,12,0.08,322.00,4342.00,8730,20250422,-27.26,4700,20241209,35.11,8730,-27.26,20250422,5000,27.00,20250304,8730,-27.26,20250422,4700,35.11,20241209,5.32,Y,002800,500,75 억,,303395,N,N,2642,N,00,N 20250508,160132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,-90,5,-1.40,2031230780,317637,81.08,6530,6530,6340,8370,4510,6440,6395.17,1.81,0,7251,6640,6540,6370,6270,6100,6590,6320,76,1930,500,4250,10,1,15170500,963,19.72,1.46,12,2.09,322.00,4342.00,8730,20250422,-27.26,4700,20241209,35.11,8730,-27.26,20250422,5000,27.00,20250304,8730,-27.26,20250422,4700,35.11,20241209,5.22,Y,002800,500,75 억,,275340,N,N,2642,N,00,N 20250508,150134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-60,5,-0.93,1628412780,254240,64.89,6530,6530,6340,8370,4510,6440,6405.02,1.81,0,-8895,6640,6540,6370,6270,6100,6590,6320,76,1930,500,4250,10,1,15170500,968,19.81,1.47,12,1.68,322.00,4342.00,8730,20250422,-26.92,4700,20241209,35.74,8730,-26.92,20250422,5000,27.60,20250304,8730,-26.92,20250422,4700,35.74,20241209,5.22,Y,002800,500,75 억,,275340,N,N,4239,N,00,N 20250508,140133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-30,5,-0.47,1397148480,217912,55.62,6530,6530,6340,8370,4510,6440,6411.53,1.81,0,-18225,6640,6540,6370,6270,6100,6590,6320,76,1930,500,4250,10,1,15170500,972,19.91,1.48,12,1.44,322.00,4342.00,8730,20250422,-26.58,4700,20241209,36.38,8730,-26.58,20250422,5000,28.20,20250304,8730,-26.58,20250422,4700,36.38,20241209,5.22,Y,002800,500,75 억,,275340,N,N,4239,N,00,N diff --git a/002810/price/prices-20250501.csv b/002810/price/prices-20250501.csv index c5f5c68f2cb1..85b79ec90efd 100644 --- a/002810/price/prices-20250501.csv +++ b/002810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13740,-10,5,-0.07,71991570,5270,47.29,13760,13770,13610,17870,9630,13750,13660.64,18.01,0,263,13870,13810,13730,13670,13590,13820,13680,92,4120,500,10170,10,1,18466948,2537,4.47,0.45,12,0.03,3073.00,30842.00,14100,20240517,-2.55,12300,20250205,11.71,13790,-0.36,20250508,12300,11.71,20250205,14100,-2.55,20240517,12300,11.71,20250205,0.01,Y,002810,500,92 억,,3326567,N,N,189,N,00,N +20250509,150134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13720,-30,5,-0.22,66596780,4877,43.76,13760,13770,13610,17870,9630,13750,13655.28,18.01,0,184,13870,13810,13730,13670,13590,13820,13680,92,4120,500,10170,10,1,18466948,2534,4.46,0.44,12,0.03,3073.00,30842.00,14100,20240517,-2.70,12300,20250205,11.54,13790,-0.51,20250508,12300,11.54,20250205,14100,-2.70,20240517,12300,11.54,20250205,0.01,Y,002810,500,92 억,,3326567,N,N,852,N,00,N +20250509,140133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13680,-70,5,-0.51,58767120,4306,38.64,13760,13770,13610,17870,9630,13750,13647.73,18.01,0,171,13870,13810,13730,13670,13590,13820,13680,92,4120,500,10170,10,1,18466948,2526,4.45,0.44,12,0.02,3073.00,30842.00,14100,20240517,-2.98,12300,20250205,11.22,13790,-0.80,20250508,12300,11.22,20250205,14100,-2.98,20240517,12300,11.22,20250205,0.01,Y,002810,500,92 억,,3326567,N,N,852,N,00,N +20250509,130133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13650,-100,5,-0.73,32639680,2391,21.46,13760,13770,13610,17870,9630,13750,13651.06,18.01,0,159,13870,13810,13730,13670,13590,13820,13680,92,4120,500,10170,10,1,18466948,2521,4.44,0.44,12,0.01,3073.00,30842.00,14100,20240517,-3.19,12300,20250205,10.98,13790,-1.02,20250508,12300,10.98,20250205,14100,-3.19,20240517,12300,10.98,20250205,0.01,Y,002810,500,92 억,,3326567,N,N,852,N,00,N +20250509,120134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13650,-100,5,-0.73,30470420,2232,20.03,13760,13770,13610,17870,9630,13750,13651.62,18.01,0,136,13870,13810,13730,13670,13590,13820,13680,92,4120,500,10170,10,1,18466948,2521,4.44,0.44,12,0.01,3073.00,30842.00,14100,20240517,-3.19,12300,20250205,10.98,13790,-1.02,20250508,12300,10.98,20250205,14100,-3.19,20240517,12300,10.98,20250205,0.01,Y,002810,500,92 억,,3326567,N,N,852,N,00,N +20250509,110134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13630,-120,5,-0.87,21193820,1551,13.92,13760,13770,13630,17870,9630,13750,13664.62,18.01,0,86,13870,13810,13730,13670,13590,13820,13680,92,4120,500,10170,10,1,18466948,2517,4.44,0.44,12,0.01,3073.00,30842.00,14100,20240517,-3.33,12300,20250205,10.81,13790,-1.16,20250508,12300,10.81,20250205,14100,-3.33,20240517,12300,10.81,20250205,0.01,Y,002810,500,92 억,,3326567,N,N,852,N,00,N +20250509,100135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13680,-70,5,-0.51,5497810,402,3.61,13760,13770,13660,17870,9630,13750,13676.14,18.01,0,-56,13870,13810,13730,13670,13590,13820,13680,92,4120,500,10170,10,1,18466948,2526,4.45,0.44,12,0.00,3073.00,30842.00,14100,20240517,-2.98,12300,20250205,11.22,13790,-0.80,20250508,12300,11.22,20250205,14100,-2.98,20240517,12300,11.22,20250205,0.01,Y,002810,500,92 억,,3326567,N,N,852,N,00,N +20250509,090134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13770,20,2,0.15,137620,10,0.09,13760,13770,13700,17870,9630,13750,13762.00,18.01,0,-5,13870,13810,13730,13670,13590,13820,13680,92,4120,500,10170,10,1,18466948,2543,4.48,0.45,12,0.00,3073.00,30842.00,14100,20240517,-2.34,12300,20250205,11.95,13790,-0.15,20250508,12300,11.95,20250205,14100,-2.34,20240517,12300,11.95,20250205,0.01,Y,002810,500,92 억,,3326567,N,N,852,N,00,N 20250508,160133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13750,0,3,0.00,152850325,11144,89.99,13750,13790,13650,17870,9630,13750,13715.93,18.01,0,-1883,13876,13812,13716,13652,13556,13845,13685,92,4120,500,10170,10,1,18466948,2539,4.47,0.45,12,0.06,3073.00,30842.00,14100,20240517,-2.48,12300,20250205,11.79,13790,-0.29,20250508,12300,11.79,20250205,14100,-2.48,20240517,12300,11.79,20250205,0.01,Y,002810,500,92 억,,3325996,N,N,852,N,00,N 20250508,150134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13670,-80,5,-0.58,141308965,10302,83.19,13750,13790,13650,17870,9630,13750,13716.65,18.01,0,-1369,13876,13812,13716,13652,13556,13845,13685,92,4120,500,10170,10,1,18466948,2524,4.45,0.44,12,0.06,3073.00,30842.00,14100,20240517,-3.05,12300,20250205,11.14,13790,-0.87,20250508,12300,11.14,20250205,14100,-3.05,20240517,12300,11.14,20250205,0.01,Y,002810,500,92 억,,3325996,N,N,4,N,00,N 20250508,140134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13670,-80,5,-0.58,123782370,9020,72.84,13750,13790,13650,17870,9630,13750,13723.10,18.01,0,-700,13876,13812,13716,13652,13556,13845,13685,92,4120,500,10170,10,1,18466948,2524,4.45,0.44,12,0.05,3073.00,30842.00,14100,20240517,-3.05,12300,20250205,11.14,13790,-0.87,20250508,12300,11.14,20250205,14100,-3.05,20240517,12300,11.14,20250205,0.01,Y,002810,500,92 억,,3325996,N,N,4,N,00,N diff --git a/002820/price/prices-20250501.csv b/002820/price/prices-20250501.csv index 638b7858bd1b..1724e28426d3 100644 --- a/002820/price/prices-20250501.csv +++ b/002820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3095,60,2,1.98,152323220,49517,114.31,3040,3225,2995,3945,2125,3035,3076.18,0.82,0,1960,3138,3086,2998,2946,2858,3112,2972,126,910,1000,2120,5,1,12607989,390,-2.48,0.17,12,0.39,-1247.00,17870.00,4095,20240624,-24.42,2385,20241209,29.77,3225,-4.03,20250509,2680,15.49,20250224,4095,-24.42,20240624,2385,29.77,20241209,0.00,Y,002820,1000,126 억,,102811,N,N,0,N,00,N +20250509,150134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3100,65,2,2.14,119354015,38685,89.30,3040,3225,2995,3945,2125,3035,3085.28,0.82,0,1129,3138,3086,2998,2946,2858,3112,2972,126,910,1000,2120,5,1,12607989,391,-2.49,0.17,12,0.31,-1247.00,17870.00,4095,20240624,-24.30,2385,20241209,29.98,3225,-3.88,20250509,2680,15.67,20250224,4095,-24.30,20240624,2385,29.98,20241209,0.00,Y,002820,1000,126 억,,102811,N,N,0,N,00,N +20250509,140134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3050,15,2,0.49,51927400,17201,39.71,3040,3050,2995,3945,2125,3035,3018.86,0.82,0,632,3138,3086,2998,2946,2858,3112,2972,126,910,1000,2120,5,1,12607989,385,-2.45,0.17,12,0.14,-1247.00,17870.00,4095,20240624,-25.52,2385,20241209,27.88,3160,-3.48,20250122,2680,13.81,20250224,4095,-25.52,20240624,2385,27.88,20241209,0.00,Y,002820,1000,126 억,,102811,N,N,0,N,00,N +20250509,130134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3045,10,2,0.33,38475775,12777,29.50,3040,3045,2995,3945,2125,3035,3011.33,0.82,0,287,3138,3086,2998,2946,2858,3112,2972,126,910,1000,2120,5,1,12607989,384,-2.44,0.17,12,0.10,-1247.00,17870.00,4095,20240624,-25.64,2385,20241209,27.67,3160,-3.64,20250122,2680,13.62,20250224,4095,-25.64,20240624,2385,27.67,20241209,0.00,Y,002820,1000,126 억,,102811,N,N,0,N,00,N +20250509,120134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3005,-30,5,-0.99,1898560,631,1.46,3040,3040,3000,3945,2125,3035,3008.81,0.82,0,29,3138,3086,2998,2946,2858,3112,2972,126,910,1000,2120,5,1,12607989,379,-2.41,0.17,12,0.01,-1247.00,17870.00,4095,20240624,-26.62,2385,20241209,26.00,3160,-4.91,20250122,2680,12.13,20250224,4095,-26.62,20240624,2385,26.00,20241209,0.00,Y,002820,1000,126 억,,102811,N,N,0,N,00,N +20250509,110134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3010,-25,5,-0.82,1637175,544,1.26,3040,3040,3005,3945,2125,3035,3009.51,0.82,0,22,3138,3086,2998,2946,2858,3112,2972,126,910,1000,2120,5,1,12607989,380,-2.41,0.17,12,0.00,-1247.00,17870.00,4095,20240624,-26.50,2385,20241209,26.21,3160,-4.75,20250122,2680,12.31,20250224,4095,-26.50,20240624,2385,26.21,20241209,0.00,Y,002820,1000,126 억,,102811,N,N,0,N,00,N +20250509,100135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3030,-5,5,-0.16,277425,92,0.21,3040,3040,3010,3945,2125,3035,3015.49,0.82,0,-13,3138,3086,2998,2946,2858,3112,2972,126,910,1000,2120,5,1,12607989,382,-2.43,0.17,12,0.00,-1247.00,17870.00,4095,20240624,-26.01,2385,20241209,27.04,3160,-4.11,20250122,2680,13.06,20250224,4095,-26.01,20240624,2385,27.04,20241209,0.00,Y,002820,1000,126 억,,102811,N,N,0,N,00,N +20250509,090134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3040,5,2,0.16,3040,1,0.00,3040,3040,3040,3945,2125,3035,3040.00,0.82,0,0,3138,3086,2998,2946,2858,3112,2972,126,910,1000,2120,5,1,12607989,383,-2.44,0.17,12,0.00,-1247.00,17870.00,4095,20240624,-25.76,2385,20241209,27.46,3160,-3.80,20250122,2680,13.43,20250224,4095,-25.76,20240624,2385,27.46,20241209,0.00,Y,002820,1000,126 억,,102811,N,N,0,N,00,N 20250508,160133,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3035,125,2,4.30,130516583,43318,334.73,2910,3050,2910,3780,2040,2910,3012.99,0.80,0,2385,3036,2972,2901,2837,2766,3005,2870,126,870,1000,2030,5,1,12607989,383,-2.43,0.17,12,0.34,-1247.00,17870.00,4095,20240624,-25.89,2385,20241209,27.25,3160,-3.96,20250122,2680,13.25,20250224,4095,-25.89,20240624,2385,27.25,20241209,0.00,Y,002820,1000,126 억,,100390,N,N,1,N,00,N 20250508,150135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3050,140,2,4.81,128143029,42536,328.69,2910,3050,2910,3780,2040,2910,3012.58,0.80,0,2388,3036,2972,2901,2837,2766,3005,2870,126,870,1000,2030,5,1,12607989,385,-2.45,0.17,12,0.34,-1247.00,17870.00,4095,20240624,-25.52,2385,20241209,27.88,3160,-3.48,20250122,2680,13.81,20250224,4095,-25.52,20240624,2385,27.88,20241209,0.00,Y,002820,1000,126 억,,100390,N,N,1,N,00,N 20250508,140134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3035,125,2,4.30,114270119,37980,293.49,2910,3050,2910,3780,2040,2910,3008.69,0.80,0,2171,3036,2972,2901,2837,2766,3005,2870,126,870,1000,2030,5,1,12607989,383,-2.43,0.17,12,0.30,-1247.00,17870.00,4095,20240624,-25.89,2385,20241209,27.25,3160,-3.96,20250122,2680,13.25,20250224,4095,-25.89,20240624,2385,27.25,20241209,0.00,Y,002820,1000,126 억,,100390,N,N,1,N,00,N diff --git a/002840/price/prices-20250501.csv b/002840/price/prices-20250501.csv index ae67dd97aa62..40f97a047c07 100644 --- a/002840/price/prices-20250501.csv +++ b/002840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,191600,-5300,5,-2.69,525916650,2759,79.86,192000,192000,189000,255500,137900,196900,190618.58,3.29,0,-432,202833,199866,193933,190966,185033,201350,192450,67,58600,500,141760,100,1,4750000,9101,18.00,2.17,12,0.06,10642.00,88144.00,216000,20240510,-11.30,163500,20250204,17.19,200000,-4.20,20250411,163500,17.19,20250204,216000,-11.30,20240510,163500,17.19,20250204,0.01,Y,002840,500,66 억,,156342,N,N,476,N,00,N +20250509,150134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,190000,-6900,5,-3.50,483741750,2538,73.46,192000,192000,189000,255500,137900,196900,190599.59,3.29,0,-281,202833,199866,193933,190966,185033,201350,192450,67,58600,500,141760,100,1,4750000,9025,17.85,2.16,12,0.05,10642.00,88144.00,216000,20240510,-12.04,163500,20250204,16.21,200000,-5.00,20250411,163500,16.21,20250204,216000,-12.04,20240510,163500,16.21,20250204,0.01,Y,002840,500,66 억,,156342,N,N,326,N,00,N +20250509,140134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,190400,-6500,5,-3.30,445885850,2339,67.70,192000,192000,189000,255500,137900,196900,190630.97,3.29,0,-307,202833,199866,193933,190966,185033,201350,192450,67,58600,500,141760,100,1,4750000,9044,17.89,2.16,12,0.05,10642.00,88144.00,216000,20240510,-11.85,163500,20250204,16.45,200000,-4.80,20250411,163500,16.45,20250204,216000,-11.85,20240510,163500,16.45,20250204,0.01,Y,002840,500,66 억,,156342,N,N,326,N,00,N +20250509,130134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,190300,-6600,5,-3.35,436555250,2290,66.28,192000,192000,189000,255500,137900,196900,190635.48,3.29,0,-299,202833,199866,193933,190966,185033,201350,192450,67,58600,500,141760,100,1,4750000,9039,17.88,2.16,12,0.05,10642.00,88144.00,216000,20240510,-11.90,163500,20250204,16.39,200000,-4.85,20250411,163500,16.39,20250204,216000,-11.90,20240510,163500,16.39,20250204,0.01,Y,002840,500,66 억,,156342,N,N,326,N,00,N +20250509,120135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,190900,-6000,5,-3.05,431595950,2264,65.53,192000,192000,189000,255500,137900,196900,190634.25,3.29,0,-310,202833,199866,193933,190966,185033,201350,192450,67,58600,500,141760,100,1,4750000,9068,17.94,2.17,12,0.05,10642.00,88144.00,216000,20240510,-11.62,163500,20250204,16.76,200000,-4.55,20250411,163500,16.76,20250204,216000,-11.62,20240510,163500,16.76,20250204,0.01,Y,002840,500,66 억,,156342,N,N,326,N,00,N +20250509,110134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,191600,-5300,5,-2.69,404033950,2120,61.36,192000,192000,189000,255500,137900,196900,190582.05,3.29,0,-278,202833,199866,193933,190966,185033,201350,192450,67,58600,500,141760,100,1,4750000,9101,18.00,2.17,12,0.04,10642.00,88144.00,216000,20240510,-11.30,163500,20250204,17.19,200000,-4.20,20250411,163500,17.19,20250204,216000,-11.30,20240510,163500,17.19,20250204,0.01,Y,002840,500,66 억,,156342,N,N,326,N,00,N +20250509,100135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,190200,-6700,5,-3.40,337889950,1773,51.32,192000,192000,189000,255500,137900,196900,190575.27,3.29,0,-335,202833,199866,193933,190966,185033,201350,192450,67,58600,500,141760,100,1,4750000,9035,17.87,2.16,12,0.04,10642.00,88144.00,216000,20240510,-11.94,163500,20250204,16.33,200000,-4.90,20250411,163500,16.33,20250204,216000,-11.94,20240510,163500,16.33,20250204,0.01,Y,002840,500,66 억,,156342,N,N,326,N,00,N +20250509,090134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,190200,-6700,5,-3.40,120584000,629,18.21,192000,192000,189400,255500,137900,196900,191707.47,3.29,0,-63,202833,199866,193933,190966,185033,201350,192450,67,58600,500,141760,100,1,4750000,9035,17.87,2.16,12,0.01,10642.00,88144.00,216000,20240510,-11.94,163500,20250204,16.33,200000,-4.90,20250411,163500,16.33,20250204,216000,-11.94,20240510,163500,16.33,20250204,0.01,Y,002840,500,66 억,,156342,N,N,326,N,00,N 20250508,160133,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,196900,8700,2,4.62,668043200,3455,135.97,188200,196900,188000,244500,131800,188200,193355.48,3.30,0,1103,192733,190466,189333,187066,185933,189900,186500,67,56300,500,135500,100,1,4750000,9353,18.50,2.23,12,0.07,10642.00,88144.00,216000,20240510,-8.84,163500,20250204,20.43,200000,-1.55,20250411,163500,20.43,20250204,216000,-8.84,20240510,163500,20.43,20250204,0.01,Y,002840,500,66 억,,156513,N,N,326,N,00,N 20250508,150135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,190400,2200,2,1.17,250251100,1323,52.07,188200,192900,188000,244500,131800,188200,189154.27,3.30,0,241,192733,190466,189333,187066,185933,189900,186500,67,56300,500,135500,100,1,4750000,9044,17.89,2.16,12,0.03,10642.00,88144.00,216000,20240510,-11.85,163500,20250204,16.45,200000,-4.80,20250411,163500,16.45,20250204,216000,-11.85,20240510,163500,16.45,20250204,0.01,Y,002840,500,66 억,,156513,N,N,169,N,00,N 20250508,140134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,190700,2500,2,1.33,201095300,1065,41.91,188200,192900,188000,244500,131800,188200,188821.88,3.30,0,89,192733,190466,189333,187066,185933,189900,186500,67,56300,500,135500,100,1,4750000,9058,17.92,2.16,12,0.02,10642.00,88144.00,216000,20240510,-11.71,163500,20250204,16.64,200000,-4.65,20250411,163500,16.64,20250204,216000,-11.71,20240510,163500,16.64,20250204,0.01,Y,002840,500,66 억,,156513,N,N,169,N,00,N diff --git a/002870/price/prices-20250501.csv b/002870/price/prices-20250501.csv index 55f87f3b14df..e238973b3dc0 100644 --- a/002870/price/prices-20250501.csv +++ b/002870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1050,-65,5,-5.83,350366903,331154,284.49,1115,1115,1030,1449,781,1115,1058.02,2.03,0,-35554,1149,1132,1115,1098,1081,1123,1089,175,334,500,730,1,1,34958700,367,116.67,0.46,12,0.95,9.00,2285.00,1799,20240906,-41.63,747,20241114,40.56,1577,-33.42,20250319,972,8.02,20250313,1799,-41.63,20240906,747,40.56,20241114,1.15,Y,002870,500,174 억,,709044,N,N,7232,N,00,N +20250509,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1058,-57,5,-5.11,315999335,298367,256.33,1115,1115,1030,1449,781,1115,1059.10,2.03,0,-27397,1149,1132,1115,1098,1081,1123,1089,175,334,500,730,1,1,34958700,370,117.56,0.46,12,0.85,9.00,2285.00,1799,20240906,-41.19,747,20241114,41.63,1577,-32.91,20250319,972,8.85,20250313,1799,-41.19,20240906,747,41.63,20241114,1.15,Y,002870,500,174 억,,709044,N,N,7219,N,00,N +20250509,140134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1034,-81,5,-7.26,278433414,262351,225.39,1115,1115,1033,1449,781,1115,1061.30,2.03,0,-25739,1149,1132,1115,1098,1081,1123,1089,175,334,500,730,1,1,34958700,361,114.89,0.45,12,0.75,9.00,2285.00,1799,20240906,-42.52,747,20241114,38.42,1577,-34.43,20250319,972,6.38,20250313,1799,-42.52,20240906,747,38.42,20241114,1.15,Y,002870,500,174 억,,709044,N,N,7219,N,00,N +20250509,130134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1062,-53,5,-4.75,205055635,192609,165.47,1115,1115,1050,1449,781,1115,1064.62,2.03,0,-13940,1149,1132,1115,1098,1081,1123,1089,175,334,500,730,1,1,34958700,371,118.00,0.46,12,0.55,9.00,2285.00,1799,20240906,-40.97,747,20241114,42.17,1577,-32.66,20250319,972,9.26,20250313,1799,-40.97,20240906,747,42.17,20241114,1.15,Y,002870,500,174 억,,709044,N,N,7219,N,00,N +20250509,120135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1055,-60,5,-5.38,194039743,182183,156.51,1115,1115,1050,1449,781,1115,1065.08,2.03,0,-10498,1149,1132,1115,1098,1081,1123,1089,175,334,500,730,1,1,34958700,369,117.22,0.46,12,0.52,9.00,2285.00,1799,20240906,-41.36,747,20241114,41.23,1577,-33.10,20250319,972,8.54,20250313,1799,-41.36,20240906,747,41.23,20241114,1.15,Y,002870,500,174 억,,709044,N,N,7219,N,00,N +20250509,110135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1061,-54,5,-4.84,162123525,152014,130.60,1115,1115,1050,1449,781,1115,1066.50,2.03,0,-293,1149,1132,1115,1098,1081,1123,1089,175,334,500,730,1,1,34958700,371,117.89,0.46,12,0.43,9.00,2285.00,1799,20240906,-41.02,747,20241114,42.03,1577,-32.72,20250319,972,9.16,20250313,1799,-41.02,20240906,747,42.03,20241114,1.15,Y,002870,500,174 억,,709044,N,N,7219,N,00,N +20250509,100136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1050,-65,5,-5.83,140379076,131477,112.95,1115,1115,1050,1449,781,1115,1067.71,2.03,0,10,1149,1132,1115,1098,1081,1123,1089,175,334,500,730,1,1,34958700,367,116.67,0.46,12,0.38,9.00,2285.00,1799,20240906,-41.63,747,20241114,40.56,1577,-33.42,20250319,972,8.02,20250313,1799,-41.63,20240906,747,40.56,20241114,1.15,Y,002870,500,174 억,,709044,N,N,7219,N,00,N +20250509,090135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1107,-8,5,-0.72,263743,237,0.20,1115,1115,1107,1449,781,1115,1112.84,2.03,0,-199,1149,1132,1115,1098,1081,1123,1089,175,334,500,730,1,1,34958700,387,123.00,0.48,12,0.00,9.00,2285.00,1799,20240906,-38.47,747,20241114,48.19,1577,-29.80,20250319,972,13.89,20250313,1799,-38.47,20240906,747,48.19,20241114,1.15,Y,002870,500,174 억,,709044,N,N,7219,N,00,N 20250508,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1115,-1,5,-0.09,129475829,116395,91.20,1130,1132,1098,1450,782,1116,1112.38,2.09,0,-20271,1201,1158,1127,1084,1053,1143,1069,175,334,500,730,1,1,34958700,390,123.89,0.49,12,0.33,9.00,2285.00,1799,20240906,-38.02,747,20241114,49.26,1577,-29.30,20250319,972,14.71,20250313,1799,-38.02,20240906,747,49.26,20241114,1.12,Y,002870,500,174 억,,731030,N,N,7219,N,00,N 20250508,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1115,-1,5,-0.09,121590699,109310,85.64,1130,1132,1098,1450,782,1116,1112.35,2.09,0,-19065,1201,1158,1127,1084,1053,1143,1069,175,334,500,730,1,1,34958700,390,123.89,0.49,12,0.31,9.00,2285.00,1799,20240906,-38.02,747,20241114,49.26,1577,-29.30,20250319,972,14.71,20250313,1799,-38.02,20240906,747,49.26,20241114,1.12,Y,002870,500,174 억,,731030,N,N,7841,N,00,N 20250508,140134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1115,-1,5,-0.09,99063594,89115,69.82,1130,1132,1098,1450,782,1116,1111.64,2.09,0,-15431,1201,1158,1127,1084,1053,1143,1069,175,334,500,730,1,1,34958700,390,123.89,0.49,12,0.25,9.00,2285.00,1799,20240906,-38.02,747,20241114,49.26,1577,-29.30,20250319,972,14.71,20250313,1799,-38.02,20240906,747,49.26,20241114,1.12,Y,002870,500,174 억,,731030,N,N,7841,N,00,N diff --git a/002880/price/prices-20250501.csv b/002880/price/prices-20250501.csv index 0b7768cad156..7b7f87bdc214 100644 --- a/002880/price/prices-20250501.csv +++ b/002880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,959,14,2,1.48,92032992,95625,311.90,943,988,941,1228,662,945,962.44,2.53,0,21501,981,962,949,930,917,972,940,234,283,500,660,1,1,46744020,448,8.64,1.01,12,0.20,111.00,946.00,1439,20240618,-33.36,863,20250325,11.12,1179,-18.66,20250102,863,11.12,20250325,1439,-33.36,20240618,863,11.12,20250325,0.00,Y,002880,500,233 억,,1181628,N,N,8,N,00,N +20250509,150135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,957,12,2,1.27,88707453,92144,300.54,943,988,941,1228,662,945,962.70,2.53,0,20397,981,962,949,930,917,972,940,234,283,500,660,1,1,46744020,447,8.62,1.01,12,0.20,111.00,946.00,1439,20240618,-33.50,863,20250325,10.89,1179,-18.83,20250102,863,10.89,20250325,1439,-33.50,20240618,863,10.89,20250325,0.00,Y,002880,500,233 억,,1181628,N,N,0,N,00,N +20250509,140134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,961,16,2,1.69,86191417,89517,291.98,943,988,941,1228,662,945,962.85,2.53,0,18452,981,962,949,930,917,972,940,234,283,500,660,1,1,46744020,449,8.66,1.02,12,0.19,111.00,946.00,1439,20240618,-33.22,863,20250325,11.36,1179,-18.49,20250102,863,11.36,20250325,1439,-33.22,20240618,863,11.36,20250325,0.00,Y,002880,500,233 억,,1181628,N,N,0,N,00,N +20250509,130134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,970,25,2,2.65,58831521,61022,199.03,943,988,943,1228,662,945,964.10,2.53,0,8566,981,962,949,930,917,972,940,234,283,500,660,1,1,46744020,453,8.74,1.03,12,0.13,111.00,946.00,1439,20240618,-32.59,863,20250325,12.40,1179,-17.73,20250102,863,12.40,20250325,1439,-32.59,20240618,863,12.40,20250325,0.00,Y,002880,500,233 억,,1181628,N,N,0,N,00,N +20250509,120135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,964,19,2,2.01,21786015,22790,74.33,943,965,943,1228,662,945,955.95,2.53,0,1947,981,962,949,930,917,972,940,234,283,500,660,1,1,46744020,451,8.68,1.02,12,0.05,111.00,946.00,1439,20240618,-33.01,863,20250325,11.70,1179,-18.24,20250102,863,11.70,20250325,1439,-33.01,20240618,863,11.70,20250325,0.00,Y,002880,500,233 억,,1181628,N,N,0,N,00,N +20250509,110135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,956,11,2,1.16,10871163,11409,37.21,943,960,943,1228,662,945,952.86,2.53,0,-19,981,962,949,930,917,972,940,234,283,500,660,1,1,46744020,447,8.61,1.01,12,0.02,111.00,946.00,1439,20240618,-33.56,863,20250325,10.78,1179,-18.91,20250102,863,10.78,20250325,1439,-33.56,20240618,863,10.78,20250325,0.00,Y,002880,500,233 억,,1181628,N,N,0,N,00,N +20250509,100136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,956,11,2,1.16,9378047,9845,32.11,943,960,943,1228,662,945,952.57,2.53,0,103,981,962,949,930,917,972,940,234,283,500,660,1,1,46744020,447,8.61,1.01,12,0.02,111.00,946.00,1439,20240618,-33.56,863,20250325,10.78,1179,-18.91,20250102,863,10.78,20250325,1439,-33.56,20240618,863,10.78,20250325,0.00,Y,002880,500,233 억,,1181628,N,N,0,N,00,N +20250509,090135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,943,-2,5,-0.21,161253,171,0.56,943,943,943,1228,662,945,943.00,2.53,0,0,981,962,949,930,917,972,940,234,283,500,660,1,1,46744020,441,8.50,1.00,12,0.00,111.00,946.00,1439,20240618,-34.47,863,20250325,9.27,1179,-20.02,20250102,863,9.27,20250325,1439,-34.47,20240618,863,9.27,20250325,0.00,Y,002880,500,233 억,,1181628,N,N,0,N,00,N 20250508,160134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,945,7,2,0.75,26616325,28267,11.22,938,968,936,1219,657,938,941.60,2.52,0,7258,1044,991,953,900,862,1017,926,234,281,500,650,1,1,46744020,442,8.51,1.00,12,0.06,111.00,946.00,1439,20240618,-34.33,863,20250325,9.50,1179,-19.85,20250102,863,9.50,20250325,1439,-34.33,20240618,863,9.50,20250325,0.00,Y,002880,500,233 억,,1178340,N,N,0,N,00,N 20250508,150135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,949,11,2,1.17,26292927,27925,11.08,938,968,936,1219,657,938,941.56,2.52,0,7377,1044,991,953,900,862,1017,926,234,281,500,650,1,1,46744020,444,8.55,1.00,12,0.06,111.00,946.00,1439,20240618,-34.05,863,20250325,9.97,1179,-19.51,20250102,863,9.97,20250325,1439,-34.05,20240618,863,9.97,20250325,0.00,Y,002880,500,233 억,,1178340,N,N,0,N,00,N 20250508,140135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,945,7,2,0.75,22946684,24379,9.67,938,968,936,1219,657,938,941.25,2.52,0,7307,1044,991,953,900,862,1017,926,234,281,500,650,1,1,46744020,442,8.51,1.00,12,0.05,111.00,946.00,1439,20240618,-34.33,863,20250325,9.50,1179,-19.85,20250102,863,9.50,20250325,1439,-34.33,20240618,863,9.50,20250325,0.00,Y,002880,500,233 억,,1178340,N,N,0,N,00,N diff --git a/002900/price/prices-20250501.csv b/002900/price/prices-20250501.csv index 0f7ddc624712..763cc23233d3 100644 --- a/002900/price/prices-20250501.csv +++ b/002900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4430,-30,5,-0.67,462557235,104869,113.02,4475,4480,4390,5790,3125,4460,4410.81,9.27,0,-9291,4550,4505,4455,4410,4360,4480,4385,1126,1330,2500,2760,5,1,45050956,1996,10.97,0.47,12,0.23,404.00,9396.00,6530,20250213,-32.16,2725,20240805,62.57,6530,-32.16,20250213,3905,13.44,20250408,6530,-32.16,20250213,2725,62.57,20240805,2.52,Y,002900,2500,1126 억,,4176039,N,N,10856,N,00,N +20250509,150135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4420,-40,5,-0.90,433180245,98228,105.86,4475,4480,4390,5790,3125,4460,4409.95,9.27,0,-11814,4550,4505,4455,4410,4360,4480,4385,1126,1330,2500,2760,5,1,45050956,1991,10.94,0.47,12,0.22,404.00,9396.00,6530,20250213,-32.31,2725,20240805,62.20,6530,-32.31,20250213,3905,13.19,20250408,6530,-32.31,20250213,2725,62.20,20240805,2.52,Y,002900,2500,1126 억,,4176039,N,N,10276,N,00,N +20250509,140135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4400,-60,5,-1.35,366463290,83081,89.54,4475,4480,4390,5790,3125,4460,4410.92,9.27,0,-13620,4550,4505,4455,4410,4360,4480,4385,1126,1330,2500,2760,5,1,45050956,1982,10.89,0.47,12,0.18,404.00,9396.00,6530,20250213,-32.62,2725,20240805,61.47,6530,-32.62,20250213,3905,12.68,20250408,6530,-32.62,20250213,2725,61.47,20240805,2.52,Y,002900,2500,1126 억,,4176039,N,N,10276,N,00,N +20250509,130135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4395,-65,5,-1.46,289075345,65481,70.57,4475,4480,4395,5790,3125,4460,4414.64,9.27,0,-16261,4550,4505,4455,4410,4360,4480,4385,1126,1330,2500,2760,5,1,45050956,1980,10.88,0.47,12,0.15,404.00,9396.00,6530,20250213,-32.70,2725,20240805,61.28,6530,-32.70,20250213,3905,12.55,20250408,6530,-32.70,20250213,2725,61.28,20240805,2.52,Y,002900,2500,1126 억,,4176039,N,N,10276,N,00,N +20250509,120135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4410,-50,5,-1.12,216946775,49091,52.91,4475,4480,4405,5790,3125,4460,4419.28,9.27,0,-14615,4550,4505,4455,4410,4360,4480,4385,1126,1330,2500,2760,5,1,45050956,1987,10.92,0.47,12,0.11,404.00,9396.00,6530,20250213,-32.47,2725,20240805,61.83,6530,-32.47,20250213,3905,12.93,20250408,6530,-32.47,20250213,2725,61.83,20240805,2.52,Y,002900,2500,1126 억,,4176039,N,N,10276,N,00,N +20250509,110135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4425,-35,5,-0.78,139824835,31603,34.06,4475,4480,4405,5790,3125,4460,4424.42,9.27,0,-14326,4550,4505,4455,4410,4360,4480,4385,1126,1330,2500,2760,5,1,45050956,1994,10.95,0.47,12,0.07,404.00,9396.00,6530,20250213,-32.24,2725,20240805,62.39,6530,-32.24,20250213,3905,13.32,20250408,6530,-32.24,20250213,2725,62.39,20240805,2.52,Y,002900,2500,1126 억,,4176039,N,N,10276,N,00,N +20250509,100136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4425,-35,5,-0.78,72931700,16455,17.73,4475,4480,4410,5790,3125,4460,4432.19,9.27,0,-8173,4550,4505,4455,4410,4360,4480,4385,1126,1330,2500,2760,5,1,45050956,1994,10.95,0.47,12,0.04,404.00,9396.00,6530,20250213,-32.24,2725,20240805,62.39,6530,-32.24,20250213,3905,13.32,20250408,6530,-32.24,20250213,2725,62.39,20240805,2.52,Y,002900,2500,1126 억,,4176039,N,N,10276,N,00,N +20250509,090135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4440,-20,5,-0.45,8430580,1886,2.03,4475,4475,4440,5790,3125,4460,4470.08,9.27,0,-657,4550,4505,4455,4410,4360,4480,4385,1126,1330,2500,2760,5,1,45050956,2000,10.99,0.47,12,0.00,404.00,9396.00,6530,20250213,-32.01,2725,20240805,62.94,6530,-32.01,20250213,3905,13.70,20250408,6530,-32.01,20250213,2725,62.94,20240805,2.52,Y,002900,2500,1126 억,,4176039,N,N,10276,N,00,N 20250508,160134,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4460,0,3,0.00,410668240,92788,102.58,4465,4500,4405,5790,3125,4460,4425.81,9.20,0,-17543,4533,4496,4423,4386,4313,4515,4405,1126,1330,2500,2760,5,1,45050956,2009,11.04,0.47,12,0.21,404.00,9396.00,6530,20250213,-31.70,2725,20240805,63.67,6530,-31.70,20250213,3905,14.21,20250408,6530,-31.70,20250213,2725,63.67,20240805,2.52,Y,002900,2500,1126 억,,4144274,N,N,10276,N,00,N 20250508,150136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4420,-40,5,-0.90,375564240,84897,93.86,4465,4500,4405,5790,3125,4460,4423.76,9.20,0,-23172,4533,4496,4423,4386,4313,4515,4405,1126,1330,2500,2760,5,1,45050956,1991,10.94,0.47,12,0.19,404.00,9396.00,6530,20250213,-32.31,2725,20240805,62.20,6530,-32.31,20250213,3905,13.19,20250408,6530,-32.31,20250213,2725,62.20,20240805,2.52,Y,002900,2500,1126 억,,4144274,N,N,202,N,00,N 20250508,140135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4410,-50,5,-1.12,308619950,69749,77.11,4465,4500,4405,5790,3125,4460,4424.72,9.20,0,-22824,4533,4496,4423,4386,4313,4515,4405,1126,1330,2500,2760,5,1,45050956,1987,10.92,0.47,12,0.15,404.00,9396.00,6530,20250213,-32.47,2725,20240805,61.83,6530,-32.47,20250213,3905,12.93,20250408,6530,-32.47,20250213,2725,61.83,20240805,2.52,Y,002900,2500,1126 억,,4144274,N,N,202,N,00,N diff --git a/002920/price/prices-20250501.csv b/002920/price/prices-20250501.csv index 527e4666d81a..dcd2b456ab22 100644 --- a/002920/price/prices-20250501.csv +++ b/002920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1929,-10,5,-0.52,155838843,80205,93.34,1968,1968,1929,2520,1358,1939,1943.01,9.81,0,1383,1973,1955,1945,1927,1917,1951,1923,130,581,500,1390,1,1,25947500,501,-4.49,0.17,12,0.31,-430.00,11122.00,2715,20240507,-28.95,1746,20241209,10.48,1970,-2.08,20250507,1781,8.31,20250403,2715,-28.95,20240521,1746,10.48,20241209,0.50,Y,002920,500,129 억,,2545449,N,N,396,N,00,N +20250509,150135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1939,0,3,0.00,144201783,74182,86.33,1968,1968,1930,2520,1358,1939,1943.89,9.81,0,918,1973,1955,1945,1927,1917,1951,1923,130,581,500,1390,1,1,25947500,503,-4.51,0.17,12,0.29,-430.00,11122.00,2715,20240507,-28.58,1746,20241209,11.05,1970,-1.57,20250507,1781,8.87,20250403,2715,-28.58,20240521,1746,11.05,20241209,0.50,Y,002920,500,129 억,,2545449,N,N,1433,N,00,N +20250509,140135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1939,0,3,0.00,143907205,74030,86.16,1968,1968,1930,2520,1358,1939,1943.90,9.81,0,918,1973,1955,1945,1927,1917,1951,1923,130,581,500,1390,1,1,25947500,503,-4.51,0.17,12,0.29,-430.00,11122.00,2715,20240507,-28.58,1746,20241209,11.05,1970,-1.57,20250507,1781,8.87,20250403,2715,-28.58,20240521,1746,11.05,20241209,0.50,Y,002920,500,129 억,,2545449,N,N,1433,N,00,N +20250509,130135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1940,1,2,0.05,142146573,73122,85.10,1968,1968,1930,2520,1358,1939,1943.96,9.81,0,910,1973,1955,1945,1927,1917,1951,1923,130,581,500,1390,1,1,25947500,503,-4.51,0.17,12,0.28,-430.00,11122.00,2715,20240507,-28.55,1746,20241209,11.11,1970,-1.52,20250507,1781,8.93,20250403,2715,-28.55,20240521,1746,11.11,20241209,0.50,Y,002920,500,129 억,,2545449,N,N,1433,N,00,N +20250509,120136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1943,4,2,0.21,107636720,55339,64.40,1968,1968,1930,2520,1358,1939,1945.04,9.81,0,11,1973,1955,1945,1927,1917,1951,1923,130,581,500,1390,1,1,25947500,504,-4.52,0.17,12,0.21,-430.00,11122.00,2715,20240507,-28.43,1746,20241209,11.28,1970,-1.37,20250507,1781,9.10,20250403,2715,-28.43,20240521,1746,11.28,20241209,0.50,Y,002920,500,129 억,,2545449,N,N,1433,N,00,N +20250509,110135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1945,6,2,0.31,107366637,55200,64.24,1968,1968,1930,2520,1358,1939,1945.05,9.81,0,-66,1973,1955,1945,1927,1917,1951,1923,130,581,500,1390,1,1,25947500,505,-4.52,0.17,12,0.21,-430.00,11122.00,2715,20240507,-28.36,1746,20241209,11.40,1970,-1.27,20250507,1781,9.21,20250403,2715,-28.36,20240521,1746,11.40,20241209,0.50,Y,002920,500,129 억,,2545449,N,N,1433,N,00,N +20250509,100136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1946,7,2,0.36,87757527,45093,52.48,1968,1968,1930,2520,1358,1939,1946.15,9.81,0,-77,1973,1955,1945,1927,1917,1951,1923,130,581,500,1390,1,1,25947500,505,-4.53,0.17,12,0.17,-430.00,11122.00,2715,20240507,-28.32,1746,20241209,11.45,1970,-1.22,20250507,1781,9.26,20250403,2715,-28.32,20240521,1746,11.45,20241209,0.50,Y,002920,500,129 억,,2545449,N,N,1433,N,00,N +20250509,090136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1968,29,2,1.50,909216,462,0.54,1968,1968,1968,2520,1358,1939,1968.00,9.81,0,0,1973,1955,1945,1927,1917,1951,1923,130,581,500,1390,1,1,25947500,511,-4.58,0.18,12,0.00,-430.00,11122.00,2715,20240507,-27.51,1746,20241209,12.71,1970,-0.10,20250507,1781,10.50,20250403,2715,-27.51,20240521,1746,12.71,20241209,0.50,Y,002920,500,129 억,,2545449,N,N,1433,N,00,N 20250508,160134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1939,0,3,0.00,167125206,85925,122.14,1963,1963,1935,2520,1358,1939,1945.01,9.81,0,319,1983,1960,1947,1924,1911,1954,1918,130,581,500,1390,1,1,25947500,503,-4.51,0.17,12,0.33,-430.00,11122.00,2715,20240507,-28.58,1746,20241209,11.05,1970,-1.57,20250507,1781,8.87,20250403,2715,-28.58,20240521,1746,11.05,20241209,0.50,Y,002920,500,129 억,,2545226,N,N,1433,N,00,N 20250508,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1940,1,2,0.05,146229322,75134,106.80,1963,1963,1935,2520,1358,1939,1946.25,9.81,0,-51,1983,1960,1947,1924,1911,1954,1918,130,581,500,1390,1,1,25947500,503,-4.51,0.17,12,0.29,-430.00,11122.00,2715,20240507,-28.55,1746,20241209,11.11,1970,-1.52,20250507,1781,8.93,20250403,2715,-28.55,20240521,1746,11.11,20241209,0.50,Y,002920,500,129 억,,2545226,N,N,6,N,00,N 20250508,140135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1940,1,2,0.05,144047790,74009,105.20,1963,1963,1935,2520,1358,1939,1946.36,9.81,0,-1019,1983,1960,1947,1924,1911,1954,1918,130,581,500,1390,1,1,25947500,503,-4.51,0.17,12,0.29,-430.00,11122.00,2715,20240507,-28.55,1746,20241209,11.11,1970,-1.52,20250507,1781,8.93,20250403,2715,-28.55,20240521,1746,11.11,20241209,0.50,Y,002920,500,129 억,,2545226,N,N,6,N,00,N diff --git a/002960/price/prices-20250501.csv b/002960/price/prices-20250501.csv index 9624f7b6ac47..76a021a2f683 100644 --- a/002960/price/prices-20250501.csv +++ b/002960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,364500,0,3,0.00,512967000,1410,121.13,363000,365500,362000,473500,255500,364500,363806.38,58.85,0,125,369166,366832,364666,362332,360166,365750,361250,70,109000,5000,277020,500,1,1300000,4739,12.93,3.72,12,0.11,28196.00,97904.00,371500,20250430,-1.88,264500,20240425,37.81,371500,-1.88,20250430,306500,18.92,20250305,371500,-1.88,20250430,277000,31.59,20240509,0.90,Y,002960,5000,70 억,,765044,N,N,316,N,00,N +20250509,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,364000,-500,5,-0.14,454314000,1249,107.30,363000,365500,362000,473500,255500,364500,363742.19,58.85,0,96,369166,366832,364666,362332,360166,365750,361250,70,109000,5000,277020,500,1,1300000,4732,12.91,3.72,12,0.10,28196.00,97904.00,371500,20250430,-2.02,264500,20240425,37.62,371500,-2.02,20250430,306500,18.76,20250305,371500,-2.02,20250430,277000,31.41,20240509,0.90,Y,002960,5000,70 억,,765044,N,N,100,N,00,N +20250509,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,364500,0,3,0.00,411323000,1131,97.16,363000,365500,362000,473500,255500,364500,363680.81,58.85,0,164,369166,366832,364666,362332,360166,365750,361250,70,109000,5000,277020,500,1,1300000,4739,12.93,3.72,12,0.09,28196.00,97904.00,371500,20250430,-1.88,264500,20240425,37.81,371500,-1.88,20250430,306500,18.92,20250305,371500,-1.88,20250430,277000,31.59,20240509,0.90,Y,002960,5000,70 억,,765044,N,N,100,N,00,N +20250509,130135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,364000,-500,5,-0.14,345764000,951,81.70,363000,365500,362000,473500,255500,364500,363579.39,58.85,0,121,369166,366832,364666,362332,360166,365750,361250,70,109000,5000,277020,500,1,1300000,4732,12.91,3.72,12,0.07,28196.00,97904.00,371500,20250430,-2.02,264500,20240425,37.62,371500,-2.02,20250430,306500,18.76,20250305,371500,-2.02,20250430,277000,31.41,20240509,0.90,Y,002960,5000,70 억,,765044,N,N,100,N,00,N +20250509,120136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,364500,0,3,0.00,299932500,825,70.88,363000,365500,362000,473500,255500,364500,363554.55,58.85,0,92,369166,366832,364666,362332,360166,365750,361250,70,109000,5000,277020,500,1,1300000,4739,12.93,3.72,12,0.06,28196.00,97904.00,371500,20250430,-1.88,264500,20240425,37.81,371500,-1.88,20250430,306500,18.92,20250305,371500,-1.88,20250430,277000,31.59,20240509,0.90,Y,002960,5000,70 억,,765044,N,N,100,N,00,N +20250509,110136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,364000,-500,5,-0.14,263889000,726,62.37,363000,365500,362000,473500,255500,364500,363483.47,58.85,0,80,369166,366832,364666,362332,360166,365750,361250,70,109000,5000,277020,500,1,1300000,4732,12.91,3.72,12,0.06,28196.00,97904.00,371500,20250430,-2.02,264500,20240425,37.62,371500,-2.02,20250430,306500,18.76,20250305,371500,-2.02,20250430,277000,31.41,20240509,0.90,Y,002960,5000,70 억,,765044,N,N,100,N,00,N +20250509,100137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,363500,-1000,5,-0.27,62613500,172,14.78,363000,365500,363000,473500,255500,364500,364031.98,58.85,0,-20,369166,366832,364666,362332,360166,365750,361250,70,109000,5000,277020,500,1,1300000,4726,12.89,3.71,12,0.01,28196.00,97904.00,371500,20250430,-2.15,264500,20240425,37.43,371500,-2.15,20250430,306500,18.60,20250305,371500,-2.15,20250430,277000,31.23,20240509,0.90,Y,002960,5000,70 억,,765044,N,N,100,N,00,N +20250509,090136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,363000,-1500,5,-0.41,363000,1,0.09,363000,363000,363000,473500,255500,364500,363000.00,58.85,0,-1,369166,366832,364666,362332,360166,365750,361250,70,109000,5000,277020,500,1,1300000,4719,12.87,3.71,12,0.00,28196.00,97904.00,371500,20250430,-2.29,264500,20240425,37.24,371500,-2.29,20250430,306500,18.43,20250305,371500,-2.29,20250430,277000,31.05,20240509,0.90,Y,002960,5000,70 억,,765044,N,N,100,N,00,N 20250508,160134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,364500,500,2,0.14,423488500,1164,83.02,367000,367000,362500,473000,255000,364000,363821.74,58.89,0,-244,369000,366500,364250,361750,359500,367750,363000,70,109000,5000,276640,500,1,1300000,4739,12.93,3.72,12,0.09,28196.00,97904.00,371500,20250430,-1.88,264500,20240424,37.81,371500,-1.88,20250430,306500,18.92,20250305,371500,-1.88,20250430,271000,34.50,20240508,0.91,Y,002960,5000,70 억,,765568,N,N,100,N,00,N 20250508,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,363000,-1000,5,-0.27,293700000,807,57.56,367000,367000,363000,473000,255000,364000,363940.52,58.89,0,-181,369000,366500,364250,361750,359500,367750,363000,70,109000,5000,276640,500,1,1300000,4719,12.87,3.71,12,0.06,28196.00,97904.00,371500,20250430,-2.29,264500,20240424,37.24,371500,-2.29,20250430,306500,18.43,20250305,371500,-2.29,20250430,271000,33.95,20240508,0.91,Y,002960,5000,70 억,,765568,N,N,73,N,00,N 20250508,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,363500,-500,5,-0.14,246118000,676,48.22,367000,367000,363000,473000,255000,364000,364079.88,58.89,0,-151,369000,366500,364250,361750,359500,367750,363000,70,109000,5000,276640,500,1,1300000,4726,12.89,3.71,12,0.05,28196.00,97904.00,371500,20250430,-2.15,264500,20240424,37.43,371500,-2.15,20250430,306500,18.60,20250305,371500,-2.15,20250430,271000,34.13,20240508,0.91,Y,002960,5000,70 억,,765568,N,N,73,N,00,N diff --git a/002990/price/prices-20250501.csv b/002990/price/prices-20250501.csv index 4749abb7affe..b2e779084b72 100644 --- a/002990/price/prices-20250501.csv +++ b/002990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2770,-110,5,-3.82,375580577,134049,129.24,2930,2935,2750,3740,2020,2880,2801.91,0.70,0,-22907,2990,2935,2875,2820,2760,2905,2790,1848,860,5000,2010,5,1,36953595,1024,-0.46,0.43,12,0.36,-6060.00,6436.00,4780,20240618,-42.05,2305,20250205,20.17,3340,-17.07,20250430,2305,20.17,20250205,4780,-42.05,20240618,2305,20.17,20250205,0.00,Y,002990,5000,1847 억,,258453,N,N,7334,N,00,N +20250509,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2785,-95,5,-3.30,343694152,122569,118.17,2930,2935,2750,3740,2020,2880,2804.09,0.70,0,-18408,2990,2935,2875,2820,2760,2905,2790,1848,860,5000,2010,5,1,36953595,1029,-0.46,0.43,12,0.33,-6060.00,6436.00,4780,20240618,-41.74,2305,20250205,20.82,3340,-16.62,20250430,2305,20.82,20250205,4780,-41.74,20240618,2305,20.82,20250205,0.00,Y,002990,5000,1847 억,,258453,N,N,6994,N,00,N +20250509,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2785,-95,5,-3.30,317901362,113316,109.25,2930,2935,2750,3740,2020,2880,2805.44,0.70,0,-14481,2990,2935,2875,2820,2760,2905,2790,1848,860,5000,2010,5,1,36953595,1029,-0.46,0.43,12,0.31,-6060.00,6436.00,4780,20240618,-41.74,2305,20250205,20.82,3340,-16.62,20250430,2305,20.82,20250205,4780,-41.74,20240618,2305,20.82,20250205,0.00,Y,002990,5000,1847 억,,258453,N,N,6994,N,00,N +20250509,130135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2785,-95,5,-3.30,306441557,109197,105.28,2930,2935,2750,3740,2020,2880,2806.32,0.70,0,-14342,2990,2935,2875,2820,2760,2905,2790,1848,860,5000,2010,5,1,36953595,1029,-0.46,0.43,12,0.30,-6060.00,6436.00,4780,20240618,-41.74,2305,20250205,20.82,3340,-16.62,20250430,2305,20.82,20250205,4780,-41.74,20240618,2305,20.82,20250205,0.00,Y,002990,5000,1847 억,,258453,N,N,6994,N,00,N +20250509,120136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2795,-85,5,-2.95,278826782,99291,95.73,2930,2935,2750,3740,2020,2880,2808.18,0.70,0,-13073,2990,2935,2875,2820,2760,2905,2790,1848,860,5000,2010,5,1,36953595,1033,-0.46,0.43,12,0.27,-6060.00,6436.00,4780,20240618,-41.53,2305,20250205,21.26,3340,-16.32,20250430,2305,21.26,20250205,4780,-41.53,20240618,2305,21.26,20250205,0.00,Y,002990,5000,1847 억,,258453,N,N,6994,N,00,N +20250509,110136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2795,-85,5,-2.95,270869342,96450,92.99,2930,2935,2750,3740,2020,2880,2808.39,0.70,0,-10316,2990,2935,2875,2820,2760,2905,2790,1848,860,5000,2010,5,1,36953595,1033,-0.46,0.43,12,0.26,-6060.00,6436.00,4780,20240618,-41.53,2305,20250205,21.26,3340,-16.32,20250430,2305,21.26,20250205,4780,-41.53,20240618,2305,21.26,20250205,0.00,Y,002990,5000,1847 억,,258453,N,N,6994,N,00,N +20250509,100137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2810,-70,5,-2.43,193219817,68637,66.18,2930,2935,2750,3740,2020,2880,2815.10,0.70,0,-377,2990,2935,2875,2820,2760,2905,2790,1848,860,5000,2010,5,1,36953595,1038,-0.46,0.44,12,0.19,-6060.00,6436.00,4780,20240618,-41.21,2305,20250205,21.91,3340,-15.87,20250430,2305,21.91,20250205,4780,-41.21,20240618,2305,21.91,20250205,0.00,Y,002990,5000,1847 억,,258453,N,N,6994,N,00,N +20250509,090136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2870,-10,5,-0.35,1591565,547,0.53,2930,2930,2870,3740,2020,2880,2909.63,0.70,0,-259,2990,2935,2875,2820,2760,2905,2790,1848,860,5000,2010,5,1,36953595,1061,-0.47,0.45,12,0.00,-6060.00,6436.00,4780,20240618,-39.96,2305,20250205,24.51,3340,-14.07,20250430,2305,24.51,20250205,4780,-39.96,20240618,2305,24.51,20250205,0.00,Y,002990,5000,1847 억,,258453,N,N,6994,N,00,N 20250508,160135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2880,-20,5,-0.69,296752190,103708,51.27,2925,2930,2815,3770,2030,2900,2861.42,0.74,0,-12212,3096,2997,2916,2817,2736,2957,2777,1848,870,5000,2030,5,1,36953595,1064,-0.48,0.45,12,0.28,-6060.00,6436.00,4780,20240618,-39.75,2305,20250205,24.95,3340,-13.77,20250430,2305,24.95,20250205,4780,-39.75,20240618,2305,24.95,20250205,0.00,Y,002990,5000,1847 억,,273040,N,N,6994,N,00,N 20250508,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2850,-50,5,-1.72,282626345,98793,48.84,2925,2930,2815,3770,2030,2900,2860.79,0.74,0,-13939,3096,2997,2916,2817,2736,2957,2777,1848,870,5000,2030,5,1,36953595,1053,-0.47,0.44,12,0.27,-6060.00,6436.00,4780,20240618,-40.38,2305,20250205,23.64,3340,-14.67,20250430,2305,23.64,20250205,4780,-40.38,20240618,2305,23.64,20250205,0.00,Y,002990,5000,1847 억,,273040,N,N,9,N,00,N 20250508,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2855,-45,5,-1.55,277176855,96880,47.89,2925,2930,2815,3770,2030,2900,2861.03,0.74,0,-14291,3096,2997,2916,2817,2736,2957,2777,1848,870,5000,2030,5,1,36953595,1055,-0.47,0.44,12,0.26,-6060.00,6436.00,4780,20240618,-40.27,2305,20250205,23.86,3340,-14.52,20250430,2305,23.86,20250205,4780,-40.27,20240618,2305,23.86,20250205,0.00,Y,002990,5000,1847 억,,273040,N,N,9,N,00,N diff --git a/003000/price/prices-20250501.csv b/003000/price/prices-20250501.csv index 34a8a95ba541..c4e4901a1035 100644 --- a/003000/price/prices-20250501.csv +++ b/003000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3915,-40,5,-1.01,103530660,26362,43.83,3955,3980,3900,5140,2770,3955,3927.27,4.58,0,137,4078,4016,3918,3856,3758,4047,3887,364,1185,500,2840,5,1,68454671,2680,-103.03,1.10,12,0.04,-38.00,3560.00,6900,20240509,-43.26,3500,20250407,11.86,5160,-24.13,20250218,3500,11.86,20250407,6900,-43.26,20240509,3500,11.86,20250407,1.31,Y,003000,500,364 억,,3134304,N,N,537,N,00,N +20250509,150136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3920,-35,5,-0.88,97896940,24923,41.44,3955,3980,3900,5140,2770,3955,3927.98,4.58,0,-400,4078,4016,3918,3856,3758,4047,3887,364,1185,500,2840,5,1,68454671,2683,-103.16,1.10,12,0.04,-38.00,3560.00,6900,20240509,-43.19,3500,20250407,12.00,5160,-24.03,20250218,3500,12.00,20250407,6900,-43.19,20240509,3500,12.00,20250407,1.31,Y,003000,500,364 억,,3134304,N,N,3903,N,00,N +20250509,140136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3930,-25,5,-0.63,85502995,21754,36.17,3955,3980,3900,5140,2770,3955,3930.45,4.58,0,-305,4078,4016,3918,3856,3758,4047,3887,364,1185,500,2840,5,1,68454671,2690,-103.42,1.10,12,0.03,-38.00,3560.00,6900,20240509,-43.04,3500,20250407,12.29,5160,-23.84,20250218,3500,12.29,20250407,6900,-43.04,20240509,3500,12.29,20250407,1.31,Y,003000,500,364 억,,3134304,N,N,3903,N,00,N +20250509,130136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3935,-20,5,-0.51,72721265,18491,30.74,3955,3980,3900,5140,2770,3955,3932.79,4.58,0,-104,4078,4016,3918,3856,3758,4047,3887,364,1185,500,2840,5,1,68454671,2694,-103.55,1.11,12,0.03,-38.00,3560.00,6900,20240509,-42.97,3500,20250407,12.43,5160,-23.74,20250218,3500,12.43,20250407,6900,-42.97,20240509,3500,12.43,20250407,1.31,Y,003000,500,364 억,,3134304,N,N,3903,N,00,N +20250509,120136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3940,-15,5,-0.38,67467145,17154,28.52,3955,3980,3900,5140,2770,3955,3933.03,4.58,0,440,4078,4016,3918,3856,3758,4047,3887,364,1185,500,2840,5,1,68454671,2697,-103.68,1.11,12,0.03,-38.00,3560.00,6900,20240509,-42.90,3500,20250407,12.57,5160,-23.64,20250218,3500,12.57,20250407,6900,-42.90,20240509,3500,12.57,20250407,1.31,Y,003000,500,364 억,,3134304,N,N,3903,N,00,N +20250509,110136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3940,-15,5,-0.38,54906535,13958,23.21,3955,3980,3900,5140,2770,3955,3933.70,4.58,0,-54,4078,4016,3918,3856,3758,4047,3887,364,1185,500,2840,5,1,68454671,2697,-103.68,1.11,12,0.02,-38.00,3560.00,6900,20240509,-42.90,3500,20250407,12.57,5160,-23.64,20250218,3500,12.57,20250407,6900,-42.90,20240509,3500,12.57,20250407,1.31,Y,003000,500,364 억,,3134304,N,N,3903,N,00,N +20250509,100137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3945,-10,5,-0.25,38286775,9736,16.19,3955,3980,3900,5140,2770,3955,3932.50,4.58,0,-679,4078,4016,3918,3856,3758,4047,3887,364,1185,500,2840,5,1,68454671,2701,-103.82,1.11,12,0.01,-38.00,3560.00,6900,20240509,-42.83,3500,20250407,12.71,5160,-23.55,20250218,3500,12.71,20250407,6900,-42.83,20240509,3500,12.71,20250407,1.31,Y,003000,500,364 억,,3134304,N,N,3903,N,00,N +20250509,090136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3960,5,2,0.13,3105645,785,1.31,3955,3980,3955,5140,2770,3955,3956.24,4.58,0,-117,4078,4016,3918,3856,3758,4047,3887,364,1185,500,2840,5,1,68454671,2711,-104.21,1.11,12,0.00,-38.00,3560.00,6900,20240509,-42.61,3500,20250407,13.14,5160,-23.26,20250218,3500,13.14,20250407,6900,-42.61,20240509,3500,13.14,20250407,1.31,Y,003000,500,364 억,,3134304,N,N,3903,N,00,N 20250508,160135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3955,30,2,0.76,236828801,60144,111.29,3930,3980,3820,5100,2750,3925,3937.79,4.57,0,-2338,4031,3977,3946,3892,3861,3962,3877,364,1175,500,2820,5,1,68454671,2707,-104.08,1.11,12,0.09,-38.00,3560.00,6900,20240509,-42.68,3500,20250407,13.00,5160,-23.35,20250218,3500,13.00,20250407,6900,-42.68,20240509,3500,13.00,20250407,1.31,Y,003000,500,364 억,,3126498,N,N,3903,N,00,N 20250508,150137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3960,35,2,0.89,232209116,58978,109.13,3930,3980,3820,5100,2750,3925,3937.31,4.57,0,-3001,4031,3977,3946,3892,3861,3962,3877,364,1175,500,2820,5,1,68454671,2711,-104.21,1.11,12,0.09,-38.00,3560.00,6900,20240509,-42.61,3500,20250407,13.14,5160,-23.26,20250218,3500,13.14,20250407,6900,-42.61,20240509,3500,13.14,20250407,1.31,Y,003000,500,364 억,,3126498,N,N,3576,N,00,N 20250508,140136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3960,35,2,0.89,227710801,57842,107.03,3930,3980,3820,5100,2750,3925,3936.86,4.57,0,-3600,4031,3977,3946,3892,3861,3962,3877,364,1175,500,2820,5,1,68454671,2711,-104.21,1.11,12,0.08,-38.00,3560.00,6900,20240509,-42.61,3500,20250407,13.14,5160,-23.26,20250218,3500,13.14,20250407,6900,-42.61,20240509,3500,13.14,20250407,1.31,Y,003000,500,364 억,,3126498,N,N,3576,N,00,N diff --git a/003010/price/prices-20250501.csv b/003010/price/prices-20250501.csv index 60e253bfda1d..bd761794ad8c 100644 --- a/003010/price/prices-20250501.csv +++ b/003010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4905,-135,5,-2.68,427482705,86332,250.18,5040,5050,4895,6550,3530,5040,4951.62,5.87,0,-14419,5080,5060,5030,5010,4980,5070,5020,64,1510,500,3720,5,1,12712747,624,8.58,0.49,12,0.68,572.00,10108.00,6500,20240607,-24.54,4210,20241209,16.51,5660,-13.34,20250213,4490,9.24,20250407,6500,-24.54,20240607,4210,16.51,20241209,3.87,Y,003010,500,63 억,,746127,N,N,16,N,00,N +20250509,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4930,-110,5,-2.18,361659885,72924,211.32,5040,5050,4905,6550,3530,5040,4959.41,5.87,0,-14057,5080,5060,5030,5010,4980,5070,5020,64,1510,500,3720,5,1,12712747,627,8.62,0.49,12,0.57,572.00,10108.00,6500,20240607,-24.15,4210,20241209,17.10,5660,-12.90,20250213,4490,9.80,20250407,6500,-24.15,20240607,4210,17.10,20241209,3.87,Y,003010,500,63 억,,746127,N,N,0,N,00,N +20250509,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4950,-90,5,-1.79,285447400,57452,166.49,5040,5050,4905,6550,3530,5040,4968.45,5.87,0,-13262,5080,5060,5030,5010,4980,5070,5020,64,1510,500,3720,5,1,12712747,629,8.65,0.49,12,0.45,572.00,10108.00,6500,20240607,-23.85,4210,20241209,17.58,5660,-12.54,20250213,4490,10.24,20250407,6500,-23.85,20240607,4210,17.58,20241209,3.87,Y,003010,500,63 억,,746127,N,N,0,N,00,N +20250509,130136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4950,-90,5,-1.79,257116420,51726,149.90,5040,5050,4905,6550,3530,5040,4970.74,5.87,0,-12182,5080,5060,5030,5010,4980,5070,5020,64,1510,500,3720,5,1,12712747,629,8.65,0.49,12,0.41,572.00,10108.00,6500,20240607,-23.85,4210,20241209,17.58,5660,-12.54,20250213,4490,10.24,20250407,6500,-23.85,20240607,4210,17.58,20241209,3.87,Y,003010,500,63 억,,746127,N,N,0,N,00,N +20250509,120137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4970,-70,5,-1.39,187667000,37722,109.31,5040,5050,4905,6550,3530,5040,4975.00,5.87,0,-2644,5080,5060,5030,5010,4980,5070,5020,64,1510,500,3720,5,1,12712747,632,8.69,0.49,12,0.30,572.00,10108.00,6500,20240607,-23.54,4210,20241209,18.05,5660,-12.19,20250213,4490,10.69,20250407,6500,-23.54,20240607,4210,18.05,20241209,3.87,Y,003010,500,63 억,,746127,N,N,0,N,00,N +20250509,110137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5010,-30,5,-0.60,179959285,36171,104.82,5040,5050,4905,6550,3530,5040,4975.24,5.87,0,-2026,5080,5060,5030,5010,4980,5070,5020,64,1510,500,3720,10,1,12712747,637,8.76,0.50,12,0.28,572.00,10108.00,6500,20240607,-22.92,4210,20241209,19.00,5660,-11.48,20250213,4490,11.58,20250407,6500,-22.92,20240607,4210,19.00,20241209,3.87,Y,003010,500,63 억,,746127,N,N,0,N,00,N +20250509,100137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4955,-85,5,-1.69,151034085,30381,88.04,5040,5040,4905,6550,3530,5040,4971.33,5.87,0,-431,5080,5060,5030,5010,4980,5070,5020,64,1510,500,3720,5,1,12712747,630,8.66,0.49,12,0.24,572.00,10108.00,6500,20240607,-23.77,4210,20241209,17.70,5660,-12.46,20250213,4490,10.36,20250407,6500,-23.77,20240607,4210,17.70,20241209,3.87,Y,003010,500,63 억,,746127,N,N,0,N,00,N +20250509,090137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5030,-10,5,-0.20,30230,6,0.02,5040,5040,5030,6550,3530,5040,5038.33,5.87,0,-1,5080,5060,5030,5010,4980,5070,5020,64,1510,500,3720,10,1,12712747,639,8.79,0.50,12,0.00,572.00,10108.00,6500,20240607,-22.62,4210,20241209,19.48,5660,-11.13,20250213,4490,12.03,20250407,6500,-22.62,20240607,4210,19.48,20241209,3.87,Y,003010,500,63 억,,746127,N,N,0,N,00,N 20250508,160135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,0,3,0.00,173437190,34508,94.38,5000,5050,5000,6550,3530,5040,5026.00,5.88,0,-532,5090,5065,5025,5000,4960,5072,5007,64,1510,500,3720,10,1,12712747,641,8.81,0.50,12,0.27,572.00,10108.00,6500,20240607,-22.46,4210,20241209,19.71,5660,-10.95,20250213,4490,12.25,20250407,6500,-22.46,20240607,4210,19.71,20241209,3.92,Y,003010,500,63 억,,747528,N,N,3,N,00,N 20250508,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,0,3,0.00,144769030,28816,78.81,5000,5050,5000,6550,3530,5040,5023.91,5.88,0,-1012,5090,5065,5025,5000,4960,5072,5007,64,1510,500,3720,10,1,12712747,641,8.81,0.50,12,0.23,572.00,10108.00,6500,20240607,-22.46,4210,20241209,19.71,5660,-10.95,20250213,4490,12.25,20250407,6500,-22.46,20240607,4210,19.71,20241209,3.92,Y,003010,500,63 억,,747528,N,N,3,N,00,N 20250508,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,0,3,0.00,85249420,16981,46.44,5000,5050,5000,6550,3530,5040,5020.28,5.88,0,-331,5090,5065,5025,5000,4960,5072,5007,64,1510,500,3720,10,1,12712747,641,8.81,0.50,12,0.13,572.00,10108.00,6500,20240607,-22.46,4210,20241209,19.71,5660,-10.95,20250213,4490,12.25,20250407,6500,-22.46,20240607,4210,19.71,20241209,3.92,Y,003010,500,63 억,,747528,N,N,3,N,00,N diff --git a/003030/price/prices-20250501.csv b/003030/price/prices-20250501.csv index 499df7ef6f61..de6e4c2301b6 100644 --- a/003030/price/prices-20250501.csv +++ b/003030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160136,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,220500,-1000,5,-0.45,1559624000,7043,60.85,221500,224000,218500,287500,155500,221500,221443.14,7.35,0,248,230833,226166,219333,214666,207833,228500,217000,207,66000,5000,163910,500,1,4141657,9132,21.32,0.46,12,0.17,10340.00,483418.00,292500,20250306,-24.62,143100,20240805,54.09,292500,-24.62,20250306,176500,24.93,20250106,292500,-24.62,20250306,143100,54.09,20240805,0.25,Y,003030,5000,207 억,,304440,N,N,440,N,00,N +20250509,150137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,221000,-500,5,-0.23,1418270750,6402,55.31,221500,224000,218500,287500,155500,221500,221535.57,7.35,0,280,230833,226166,219333,214666,207833,228500,217000,207,66000,5000,163910,500,1,4141657,9153,21.37,0.46,12,0.15,10340.00,483418.00,292500,20250306,-24.44,143100,20240805,54.44,292500,-24.44,20250306,176500,25.21,20250106,292500,-24.44,20250306,143100,54.44,20240805,0.25,Y,003030,5000,207 억,,304440,N,N,394,N,00,N +20250509,140136,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,222000,500,2,0.23,992571250,4481,38.72,221500,224000,218500,287500,155500,221500,221506.64,7.35,0,732,230833,226166,219333,214666,207833,228500,217000,207,66000,5000,163910,500,1,4141657,9194,21.47,0.46,12,0.11,10340.00,483418.00,292500,20250306,-24.10,143100,20240805,55.14,292500,-24.10,20250306,176500,25.78,20250106,292500,-24.10,20250306,143100,55.14,20240805,0.25,Y,003030,5000,207 억,,304440,N,N,394,N,00,N +20250509,130136,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,221500,0,3,0.00,837380250,3780,32.66,221500,224000,218500,287500,155500,221500,221529.17,7.35,0,642,230833,226166,219333,214666,207833,228500,217000,207,66000,5000,163910,500,1,4141657,9174,21.42,0.46,12,0.09,10340.00,483418.00,292500,20250306,-24.27,143100,20240805,54.79,292500,-24.27,20250306,176500,25.50,20250106,292500,-24.27,20250306,143100,54.79,20240805,0.25,Y,003030,5000,207 억,,304440,N,N,394,N,00,N +20250509,120137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,222000,500,2,0.23,731885750,3304,28.55,221500,224000,218500,287500,155500,221500,221515.06,7.35,0,463,230833,226166,219333,214666,207833,228500,217000,207,66000,5000,163910,500,1,4141657,9194,21.47,0.46,12,0.08,10340.00,483418.00,292500,20250306,-24.10,143100,20240805,55.14,292500,-24.10,20250306,176500,25.78,20250106,292500,-24.10,20250306,143100,55.14,20240805,0.25,Y,003030,5000,207 억,,304440,N,N,394,N,00,N +20250509,110137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,222000,500,2,0.23,551292250,2491,21.52,221500,223500,218500,287500,155500,221500,221313.63,7.35,0,257,230833,226166,219333,214666,207833,228500,217000,207,66000,5000,163910,500,1,4141657,9194,21.47,0.46,12,0.06,10340.00,483418.00,292500,20250306,-24.10,143100,20240805,55.14,292500,-24.10,20250306,176500,25.78,20250106,292500,-24.10,20250306,143100,55.14,20240805,0.25,Y,003030,5000,207 억,,304440,N,N,394,N,00,N +20250509,100138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,220000,-1500,5,-0.68,272505250,1235,10.67,221500,222500,218500,287500,155500,221500,220652.02,7.35,0,25,230833,226166,219333,214666,207833,228500,217000,207,66000,5000,163910,500,1,4141657,9112,21.28,0.46,12,0.03,10340.00,483418.00,292500,20250306,-24.79,143100,20240805,53.74,292500,-24.79,20250306,176500,24.65,20250106,292500,-24.79,20250306,143100,53.74,20240805,0.25,Y,003030,5000,207 억,,304440,N,N,394,N,00,N +20250509,090137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,219500,-2000,5,-0.90,13260500,60,0.52,221500,221500,219500,287500,155500,221500,221008.33,7.35,0,-18,230833,226166,219333,214666,207833,228500,217000,207,66000,5000,163910,500,1,4141657,9091,21.23,0.45,12,0.00,10340.00,483418.00,292500,20250306,-24.96,143100,20240805,53.39,292500,-24.96,20250306,176500,24.36,20250106,292500,-24.96,20250306,143100,53.39,20240805,0.25,Y,003030,5000,207 억,,304440,N,N,394,N,00,N 20250508,160135,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,221500,0,3,0.00,2545750000,11574,46.32,220000,224000,212500,287500,155500,221500,219954.21,7.35,0,819,244833,233166,223333,211666,201833,228250,206750,207,66000,5000,163910,500,1,4141657,9174,21.42,0.46,12,0.28,10340.00,483418.00,292500,20250306,-24.27,143100,20240805,54.79,292500,-24.27,20250306,176500,25.50,20250106,292500,-24.27,20250306,143100,54.79,20240805,0.25,Y,003030,5000,207 억,,304413,N,N,394,N,00,N 20250508,150137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,222000,500,2,0.23,2271681000,10337,41.37,220000,224000,212500,287500,155500,221500,219762.12,7.35,0,1219,244833,233166,223333,211666,201833,228250,206750,207,66000,5000,163910,500,1,4141657,9194,21.47,0.46,12,0.25,10340.00,483418.00,292500,20250306,-24.10,143100,20240805,55.14,292500,-24.10,20250306,176500,25.78,20250106,292500,-24.10,20250306,143100,55.14,20240805,0.25,Y,003030,5000,207 억,,304413,N,N,223,N,00,N 20250508,140136,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,222000,500,2,0.23,1793020500,8178,32.73,220000,224000,212500,287500,155500,221500,219249.27,7.35,0,1073,244833,233166,223333,211666,201833,228250,206750,207,66000,5000,163910,500,1,4141657,9194,21.47,0.46,12,0.20,10340.00,483418.00,292500,20250306,-24.10,143100,20240805,55.14,292500,-24.10,20250306,176500,25.78,20250106,292500,-24.10,20250306,143100,55.14,20240805,0.25,Y,003030,5000,207 억,,304413,N,N,223,N,00,N diff --git a/003060/price/prices-20250501.csv b/003060/price/prices-20250501.csv index fa68bfba51de..a36ec88566a2 100644 --- a/003060/price/prices-20250501.csv +++ b/003060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,676,-11,5,-1.60,211297340,311913,196.71,699,699,674,893,481,687,677.43,1.20,0,-29070,693,689,685,681,677,692,684,992,206,500,480,1,1,198407845,1341,-0.83,0.35,12,0.16,-810.00,1930.00,1780,20240708,-62.02,600,20250116,12.67,887,-23.79,20250214,600,12.67,20250116,1780,-62.02,20240708,600,12.67,20250116,0.00,Y,003060,500,992 억,,2373576,N,N,33583,N,00,N +20250509,150137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,676,-11,5,-1.60,191799220,283084,178.53,699,699,674,893,481,687,677.53,1.20,0,-26785,693,689,685,681,677,692,684,992,206,500,480,1,1,198407845,1341,-0.83,0.35,12,0.14,-810.00,1930.00,1780,20240708,-62.02,600,20250116,12.67,887,-23.79,20250214,600,12.67,20250116,1780,-62.02,20240708,600,12.67,20250116,0.00,Y,003060,500,992 억,,2373576,N,N,21466,N,00,N +20250509,140137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,677,-10,5,-1.46,135014957,199107,125.57,699,699,674,893,481,687,678.10,1.20,0,-20210,693,689,685,681,677,692,684,992,206,500,480,1,1,198407845,1343,-0.84,0.35,12,0.10,-810.00,1930.00,1780,20240708,-61.97,600,20250116,12.83,887,-23.68,20250214,600,12.83,20250116,1780,-61.97,20240708,600,12.83,20250116,0.00,Y,003060,500,992 억,,2373576,N,N,21466,N,00,N +20250509,130136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,678,-9,5,-1.31,120812682,178109,112.33,699,699,674,893,481,687,678.31,1.20,0,-13927,693,689,685,681,677,692,684,992,206,500,480,1,1,198407845,1345,-0.84,0.35,12,0.09,-810.00,1930.00,1780,20240708,-61.91,600,20250116,13.00,887,-23.56,20250214,600,13.00,20250116,1780,-61.91,20240708,600,13.00,20250116,0.00,Y,003060,500,992 억,,2373576,N,N,21466,N,00,N +20250509,120137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,676,-11,5,-1.60,82878528,121935,76.90,699,699,674,893,481,687,679.69,1.20,0,1947,693,689,685,681,677,692,684,992,206,500,480,1,1,198407845,1341,-0.83,0.35,12,0.06,-810.00,1930.00,1780,20240708,-62.02,600,20250116,12.67,887,-23.79,20250214,600,12.67,20250116,1780,-62.02,20240708,600,12.67,20250116,0.00,Y,003060,500,992 억,,2373576,N,N,21466,N,00,N +20250509,110137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,677,-10,5,-1.46,60995900,89566,56.49,699,699,677,893,481,687,681.02,1.20,0,9692,693,689,685,681,677,692,684,992,206,500,480,1,1,198407845,1343,-0.84,0.35,12,0.05,-810.00,1930.00,1780,20240708,-61.97,600,20250116,12.83,887,-23.68,20250214,600,12.83,20250116,1780,-61.97,20240708,600,12.83,20250116,0.00,Y,003060,500,992 억,,2373576,N,N,21466,N,00,N +20250509,100138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,682,-5,5,-0.73,30967507,45317,28.58,699,699,679,893,481,687,683.35,1.20,0,7574,693,689,685,681,677,692,684,992,206,500,480,1,1,198407845,1353,-0.84,0.35,12,0.02,-810.00,1930.00,1780,20240708,-61.69,600,20250116,13.67,887,-23.11,20250214,600,13.67,20250116,1780,-61.69,20240708,600,13.67,20250116,0.00,Y,003060,500,992 억,,2373576,N,N,21466,N,00,N +20250509,090137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,693,6,2,0.87,981353,1404,0.89,699,699,693,893,481,687,698.97,1.20,0,-61,693,689,685,681,677,692,684,992,206,500,480,1,1,198407845,1375,-0.86,0.36,12,0.00,-810.00,1930.00,1780,20240708,-61.07,600,20250116,15.50,887,-21.87,20250214,600,15.50,20250116,1780,-61.07,20240708,600,15.50,20250116,0.00,Y,003060,500,992 억,,2373576,N,N,21466,N,00,N 20250508,160136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,687,5,2,0.73,108657048,158447,57.87,681,689,681,886,478,682,685.76,1.17,0,35183,703,692,686,675,669,689,672,992,204,500,470,1,1,198407845,1363,-0.85,0.36,12,0.08,-810.00,1930.00,1780,20240708,-61.40,600,20250116,14.50,887,-22.55,20250214,600,14.50,20250116,1780,-61.40,20240708,600,14.50,20250116,0.00,Y,003060,500,992 억,,2327474,N,N,21466,N,00,N 20250508,150137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,687,5,2,0.73,88489127,129085,47.15,681,689,681,886,478,682,685.51,1.17,0,21896,703,692,686,675,669,689,672,992,204,500,470,1,1,198407845,1363,-0.85,0.36,12,0.07,-810.00,1930.00,1780,20240708,-61.40,600,20250116,14.50,887,-22.55,20250214,600,14.50,20250116,1780,-61.40,20240708,600,14.50,20250116,0.00,Y,003060,500,992 억,,2327474,N,N,6553,N,00,N 20250508,140137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,684,2,2,0.29,73543525,107308,39.19,681,689,681,886,478,682,685.35,1.17,0,9978,703,692,686,675,669,689,672,992,204,500,470,1,1,198407845,1357,-0.84,0.35,12,0.05,-810.00,1930.00,1780,20240708,-61.57,600,20250116,14.00,887,-22.89,20250214,600,14.00,20250116,1780,-61.57,20240708,600,14.00,20250116,0.00,Y,003060,500,992 억,,2327474,N,N,6553,N,00,N diff --git a/003070/price/prices-20250501.csv b/003070/price/prices-20250501.csv index 3057a4967548..88de12f55af9 100644 --- a/003070/price/prices-20250501.csv +++ b/003070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8640,-60,5,-0.69,74649185,8630,68.10,8750,8780,8600,11310,6090,8700,8649.96,0.50,0,-951,8953,8826,8663,8536,8373,8745,8455,947,2610,5000,5560,10,1,18932713,1636,7.05,0.28,12,0.05,1225.00,30710.00,16110,20240621,-46.37,7920,20241209,9.09,9630,-10.28,20250214,7990,8.14,20250409,16110,-46.37,20240621,7920,9.09,20241209,0.13,Y,003070,5000,946 억,,95019,N,N,1891,N,00,N +20250509,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8640,-60,5,-0.69,72110605,8336,65.78,8750,8780,8600,11310,6090,8700,8650.50,0.50,0,-811,8953,8826,8663,8536,8373,8745,8455,947,2610,5000,5560,10,1,18932713,1636,7.05,0.28,12,0.04,1225.00,30710.00,16110,20240621,-46.37,7920,20241209,9.09,9630,-10.28,20250214,7990,8.14,20250409,16110,-46.37,20240621,7920,9.09,20241209,0.13,Y,003070,5000,946 억,,95019,N,N,781,N,00,N +20250509,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8640,-60,5,-0.69,67043335,7749,61.15,8750,8780,8600,11310,6090,8700,8651.87,0.50,0,-338,8953,8826,8663,8536,8373,8745,8455,947,2610,5000,5560,10,1,18932713,1636,7.05,0.28,12,0.04,1225.00,30710.00,16110,20240621,-46.37,7920,20241209,9.09,9630,-10.28,20250214,7990,8.14,20250409,16110,-46.37,20240621,7920,9.09,20241209,0.13,Y,003070,5000,946 억,,95019,N,N,781,N,00,N +20250509,130137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8600,-100,5,-1.15,59439900,6866,54.18,8750,8780,8600,11310,6090,8700,8657.14,0.50,0,-196,8953,8826,8663,8536,8373,8745,8455,947,2610,5000,5560,10,1,18932713,1628,7.02,0.28,12,0.04,1225.00,30710.00,16110,20240621,-46.62,7920,20241209,8.59,9630,-10.70,20250214,7990,7.63,20250409,16110,-46.62,20240621,7920,8.59,20241209,0.13,Y,003070,5000,946 억,,95019,N,N,781,N,00,N +20250509,120137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8630,-70,5,-0.80,54500670,6292,49.65,8750,8780,8600,11310,6090,8700,8661.90,0.50,0,-26,8953,8826,8663,8536,8373,8745,8455,947,2610,5000,5560,10,1,18932713,1634,7.04,0.28,12,0.03,1225.00,30710.00,16110,20240621,-46.43,7920,20241209,8.96,9630,-10.38,20250214,7990,8.01,20250409,16110,-46.43,20240621,7920,8.96,20241209,0.13,Y,003070,5000,946 억,,95019,N,N,781,N,00,N +20250509,110137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8650,-50,5,-0.57,37329610,4299,33.93,8750,8780,8640,11310,6090,8700,8683.32,0.50,0,-318,8953,8826,8663,8536,8373,8745,8455,947,2610,5000,5560,10,1,18932713,1638,7.06,0.28,12,0.02,1225.00,30710.00,16110,20240621,-46.31,7920,20241209,9.22,9630,-10.18,20250214,7990,8.26,20250409,16110,-46.31,20240621,7920,9.22,20241209,0.13,Y,003070,5000,946 억,,95019,N,N,781,N,00,N +20250509,100138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8700,0,3,0.00,23505920,2703,21.33,8750,8780,8640,11310,6090,8700,8696.23,0.50,0,-289,8953,8826,8663,8536,8373,8745,8455,947,2610,5000,5560,10,1,18932713,1647,7.10,0.28,12,0.01,1225.00,30710.00,16110,20240621,-46.00,7920,20241209,9.85,9630,-9.66,20250214,7990,8.89,20250409,16110,-46.00,20240621,7920,9.85,20241209,0.13,Y,003070,5000,946 억,,95019,N,N,781,N,00,N +20250509,090137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8660,-40,5,-0.46,130170,15,0.12,8750,8750,8660,11310,6090,8700,8678.00,0.50,0,-12,8953,8826,8663,8536,8373,8745,8455,947,2610,5000,5560,10,1,18932713,1640,7.07,0.28,12,0.00,1225.00,30710.00,16110,20240621,-46.24,7920,20241209,9.34,9630,-10.07,20250214,7990,8.39,20250409,16110,-46.24,20240621,7920,9.34,20241209,0.13,Y,003070,5000,946 억,,95019,N,N,781,N,00,N 20250508,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8700,60,2,0.69,110236090,12672,315.07,8790,8790,8500,11230,6050,8640,8699.19,0.48,0,3641,8826,8732,8616,8522,8406,8780,8570,947,2590,5000,5520,10,1,18932713,1647,7.10,0.28,12,0.07,1225.00,30710.00,16110,20240621,-46.00,7920,20241209,9.85,9630,-9.66,20250214,7990,8.89,20250409,16110,-46.00,20240621,7920,9.85,20241209,0.13,Y,003070,5000,946 억,,91218,N,N,781,N,00,N 20250508,150138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8740,100,2,1.16,109191450,12552,312.08,8790,8790,8500,11230,6050,8640,8699.13,0.48,0,3654,8826,8732,8616,8522,8406,8780,8570,947,2590,5000,5520,10,1,18932713,1655,7.13,0.28,12,0.07,1225.00,30710.00,16110,20240621,-45.75,7920,20241209,10.35,9630,-9.24,20250214,7990,9.39,20250409,16110,-45.75,20240621,7920,10.35,20241209,0.13,Y,003070,5000,946 억,,91218,N,N,572,N,00,N 20250508,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8720,80,2,0.93,96771440,11126,276.63,8790,8790,8500,11230,6050,8640,8697.77,0.48,0,2904,8826,8732,8616,8522,8406,8780,8570,947,2590,5000,5520,10,1,18932713,1651,7.12,0.28,12,0.06,1225.00,30710.00,16110,20240621,-45.87,7920,20241209,10.10,9630,-9.45,20250214,7990,9.14,20250409,16110,-45.87,20240621,7920,10.10,20241209,0.13,Y,003070,5000,946 억,,91218,N,N,572,N,00,N diff --git a/003080/price/prices-20250501.csv b/003080/price/prices-20250501.csv index 1fa76f51e835..47d21c4afe24 100644 --- a/003080/price/prices-20250501.csv +++ b/003080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2545,5,2,0.20,127456773,50180,85.09,2540,2555,2515,3300,1780,2540,2539.99,1.08,0,2455,2566,2552,2526,2512,2486,2560,2520,100,760,500,1820,5,1,20020000,510,-14.80,0.40,12,0.25,-172.00,6373.00,3035,20240516,-16.14,2390,20250407,6.49,2580,-1.36,20250108,2390,6.49,20250407,3035,-16.14,20240516,2390,6.49,20250407,0.65,Y,003080,500,100 억,,215435,N,N,27,N,00,N +20250509,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,10,2,0.39,125785918,49524,83.97,2540,2555,2515,3300,1780,2540,2539.90,1.08,0,2445,2566,2552,2526,2512,2486,2560,2520,100,760,500,1820,5,1,20020000,511,-14.83,0.40,12,0.25,-172.00,6373.00,3035,20240516,-15.98,2390,20250407,6.69,2580,-1.16,20250108,2390,6.69,20250407,3035,-15.98,20240516,2390,6.69,20250407,0.65,Y,003080,500,100 억,,215435,N,N,0,N,00,N +20250509,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,0,3,0.00,47024463,18622,31.58,2540,2540,2515,3300,1780,2540,2525.21,1.08,0,531,2566,2552,2526,2512,2486,2560,2520,100,760,500,1820,5,1,20020000,509,-14.77,0.40,12,0.09,-172.00,6373.00,3035,20240516,-16.31,2390,20250407,6.28,2580,-1.55,20250108,2390,6.28,20250407,3035,-16.31,20240516,2390,6.28,20250407,0.65,Y,003080,500,100 억,,215435,N,N,0,N,00,N +20250509,130137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-15,5,-0.59,25426213,10072,17.08,2540,2540,2515,3300,1780,2540,2524.45,1.08,0,859,2566,2552,2526,2512,2486,2560,2520,100,760,500,1820,5,1,20020000,506,-14.68,0.40,12,0.05,-172.00,6373.00,3035,20240516,-16.80,2390,20250407,5.65,2580,-2.13,20250108,2390,5.65,20250407,3035,-16.80,20240516,2390,5.65,20250407,0.65,Y,003080,500,100 억,,215435,N,N,0,N,00,N +20250509,120138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-15,5,-0.59,24896245,9862,16.72,2540,2540,2515,3300,1780,2540,2524.46,1.08,0,847,2566,2552,2526,2512,2486,2560,2520,100,760,500,1820,5,1,20020000,506,-14.68,0.40,12,0.05,-172.00,6373.00,3035,20240516,-16.80,2390,20250407,5.65,2580,-2.13,20250108,2390,5.65,20250407,3035,-16.80,20240516,2390,5.65,20250407,0.65,Y,003080,500,100 억,,215435,N,N,0,N,00,N +20250509,110138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-15,5,-0.59,24810395,9828,16.66,2540,2540,2515,3300,1780,2540,2524.46,1.08,0,843,2566,2552,2526,2512,2486,2560,2520,100,760,500,1820,5,1,20020000,506,-14.68,0.40,12,0.05,-172.00,6373.00,3035,20240516,-16.80,2390,20250407,5.65,2580,-2.13,20250108,2390,5.65,20250407,3035,-16.80,20240516,2390,5.65,20250407,0.65,Y,003080,500,100 억,,215435,N,N,0,N,00,N +20250509,100138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-15,5,-0.59,22121375,8763,14.86,2540,2540,2515,3300,1780,2540,2524.41,1.08,0,804,2566,2552,2526,2512,2486,2560,2520,100,760,500,1820,5,1,20020000,506,-14.68,0.40,12,0.04,-172.00,6373.00,3035,20240516,-16.80,2390,20250407,5.65,2580,-2.13,20250108,2390,5.65,20250407,3035,-16.80,20240516,2390,5.65,20250407,0.65,Y,003080,500,100 억,,215435,N,N,0,N,00,N +20250509,090138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,0,3,0.00,259080,102,0.17,2540,2540,2540,3300,1780,2540,2540.00,1.08,0,0,2566,2552,2526,2512,2486,2560,2520,100,760,500,1820,5,1,20020000,509,-14.77,0.40,12,0.00,-172.00,6373.00,3035,20240516,-16.31,2390,20250407,6.28,2580,-1.55,20250108,2390,6.28,20250407,3035,-16.31,20240516,2390,6.28,20250407,0.65,Y,003080,500,100 억,,215435,N,N,0,N,00,N 20250508,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,25,2,0.99,148561889,58975,1931.71,2515,2540,2500,3265,1765,2515,2519.07,1.06,0,538,2531,2522,2511,2502,2491,2527,2507,100,750,500,1810,5,1,20020000,509,-14.77,0.40,12,0.29,-172.00,6373.00,3035,20240516,-16.31,2390,20250407,6.28,2580,-1.55,20250108,2390,6.28,20250407,3035,-16.31,20240516,2390,6.28,20250407,0.66,Y,003080,500,100 억,,212568,N,N,4,N,00,N 20250508,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2535,20,2,0.80,91663135,36464,1194.37,2515,2535,2500,3265,1765,2515,2513.80,1.06,0,530,2531,2522,2511,2502,2491,2527,2507,100,750,500,1810,5,1,20020000,508,-14.74,0.40,12,0.18,-172.00,6373.00,3035,20240516,-16.47,2390,20250407,6.07,2580,-1.74,20250108,2390,6.07,20250407,3035,-16.47,20240516,2390,6.07,20250407,0.66,Y,003080,500,100 억,,212568,N,N,4,N,00,N 20250508,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,5,2,0.20,79266540,31561,1033.77,2515,2530,2500,3265,1765,2515,2511.53,1.06,0,442,2531,2522,2511,2502,2491,2527,2507,100,750,500,1810,5,1,20020000,505,-14.65,0.40,12,0.16,-172.00,6373.00,3035,20240516,-16.97,2390,20250407,5.44,2580,-2.33,20250108,2390,5.44,20250407,3035,-16.97,20240516,2390,5.44,20250407,0.66,Y,003080,500,100 억,,212568,N,N,4,N,00,N diff --git a/003090/price/prices-20250501.csv b/003090/price/prices-20250501.csv index 5bca2b7c77b2..6256677d2ee9 100644 --- a/003090/price/prices-20250501.csv +++ b/003090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19950,460,2,2.36,1193020250,60472,167.14,19310,20300,19100,25300,13650,19490,19728.35,5.29,0,1235,19903,19696,19333,19126,18763,19800,19230,291,5810,500,14030,10,1,58141980,11599,20.03,1.08,12,0.10,996.00,18447.00,28100,20241018,-29.00,15050,20240627,32.56,22900,-12.88,20250109,17420,14.52,20250407,28100,-29.00,20241018,15050,32.56,20240627,0.35,Y,003090,500,290 억,,3075088,N,N,6098,N,00,N +20250509,150138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20200,710,2,3.64,1078535250,54800,151.46,19310,20300,19100,25300,13650,19490,19681.30,5.29,0,1169,19903,19696,19333,19126,18763,19800,19230,291,5810,500,14030,50,1,58141980,11745,20.28,1.10,12,0.09,996.00,18447.00,28100,20241018,-28.11,15050,20240627,34.22,22900,-11.79,20250109,17420,15.96,20250407,28100,-28.11,20241018,15050,34.22,20240627,0.35,Y,003090,500,290 억,,3075088,N,N,3871,N,00,N +20250509,140137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19770,280,2,1.44,807100645,41240,113.99,19310,19880,19100,25300,13650,19490,19570.82,5.29,0,668,19903,19696,19333,19126,18763,19800,19230,291,5810,500,14030,10,1,58141980,11495,19.85,1.07,12,0.07,996.00,18447.00,28100,20241018,-29.64,15050,20240627,31.36,22900,-13.67,20250109,17420,13.49,20250407,28100,-29.64,20241018,15050,31.36,20240627,0.35,Y,003090,500,290 억,,3075088,N,N,3871,N,00,N +20250509,130137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19790,300,2,1.54,694150485,35533,98.21,19310,19880,19100,25300,13650,19490,19535.38,5.29,0,2975,19903,19696,19333,19126,18763,19800,19230,291,5810,500,14030,10,1,58141980,11506,19.87,1.07,12,0.06,996.00,18447.00,28100,20241018,-29.57,15050,20240627,31.50,22900,-13.58,20250109,17420,13.61,20250407,28100,-29.57,20241018,15050,31.50,20240627,0.35,Y,003090,500,290 억,,3075088,N,N,3871,N,00,N +20250509,120138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19780,290,2,1.49,577140495,29625,81.88,19310,19880,19100,25300,13650,19490,19481.54,5.29,0,3326,19903,19696,19333,19126,18763,19800,19230,291,5810,500,14030,10,1,58141980,11500,19.86,1.07,12,0.05,996.00,18447.00,28100,20241018,-29.61,15050,20240627,31.43,22900,-13.62,20250109,17420,13.55,20250407,28100,-29.61,20241018,15050,31.43,20240627,0.35,Y,003090,500,290 억,,3075088,N,N,3871,N,00,N +20250509,110138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19660,170,2,0.87,392180665,20234,55.93,19310,19710,19100,25300,13650,19490,19382.26,5.29,0,1803,19903,19696,19333,19126,18763,19800,19230,291,5810,500,14030,10,1,58141980,11431,19.74,1.07,12,0.03,996.00,18447.00,28100,20241018,-30.04,15050,20240627,30.63,22900,-14.15,20250109,17420,12.86,20250407,28100,-30.04,20241018,15050,30.63,20240627,0.35,Y,003090,500,290 억,,3075088,N,N,3871,N,00,N +20250509,100139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19380,-110,5,-0.56,206241910,10731,29.66,19310,19430,19100,25300,13650,19490,19219.26,5.29,0,-789,19903,19696,19333,19126,18763,19800,19230,291,5810,500,14030,10,1,58141980,11268,19.46,1.05,12,0.02,996.00,18447.00,28100,20241018,-31.03,15050,20240627,28.77,22900,-15.37,20250109,17420,11.25,20250407,28100,-31.03,20241018,15050,28.77,20240627,0.35,Y,003090,500,290 억,,3075088,N,N,3871,N,00,N +20250509,090138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19240,-250,5,-1.28,12106760,628,1.74,19310,19380,19190,25300,13650,19490,19278.28,5.29,0,-44,19903,19696,19333,19126,18763,19800,19230,291,5810,500,14030,10,1,58141980,11187,19.32,1.04,12,0.00,996.00,18447.00,28100,20241018,-31.53,15050,20240627,27.84,22900,-15.98,20250109,17420,10.45,20250407,28100,-31.53,20241018,15050,27.84,20240627,0.35,Y,003090,500,290 억,,3075088,N,N,3871,N,00,N 20250508,160136,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19490,230,2,1.19,702861780,36180,50.32,18990,19540,18970,25000,13490,19260,19426.80,5.29,0,7648,21106,20182,19576,18652,18046,19880,18350,291,5740,500,13860,10,1,58141980,11332,19.57,1.06,12,0.06,996.00,18447.00,28100,20241018,-30.64,15050,20240627,29.50,22900,-14.89,20250109,17420,11.88,20250407,28100,-30.64,20241018,15050,29.50,20240627,0.35,Y,003090,500,290 억,,3073891,N,N,3871,N,00,N 20250508,150138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19410,150,2,0.78,374954800,19349,26.91,18990,19540,18970,25000,13490,19260,19378.51,5.29,0,831,21106,20182,19576,18652,18046,19880,18350,291,5740,500,13860,10,1,58141980,11285,19.49,1.05,12,0.03,996.00,18447.00,28100,20241018,-30.93,15050,20240627,28.97,22900,-15.24,20250109,17420,11.42,20250407,28100,-30.93,20241018,15050,28.97,20240627,0.35,Y,003090,500,290 억,,3073891,N,N,4949,N,00,N 20250508,140137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19340,80,2,0.42,298018050,15389,21.41,18990,19540,18970,25000,13490,19260,19365.65,5.29,0,333,21106,20182,19576,18652,18046,19880,18350,291,5740,500,13860,10,1,58141980,11245,19.42,1.05,12,0.03,996.00,18447.00,28100,20241018,-31.17,15050,20240627,28.50,22900,-15.55,20250109,17420,11.02,20250407,28100,-31.17,20241018,15050,28.50,20240627,0.35,Y,003090,500,290 억,,3073891,N,N,4949,N,00,N diff --git a/003100/price/prices-20250501.csv b/003100/price/prices-20250501.csv index cd2c424d758e..78c2f920583b 100644 --- a/003100/price/prices-20250501.csv +++ b/003100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16450,50,2,0.30,128602870,7899,149.01,16400,16540,16170,21300,11480,16400,16280.86,2.26,0,1980,16580,16490,16400,16310,16220,16490,16310,66,4900,1000,12130,10,1,6600000,1086,3.81,0.27,12,0.12,4315.00,60561.00,18180,20240425,-9.52,14170,20241209,16.09,16550,-0.60,20250424,14360,14.55,20250106,18030,-8.76,20240509,14170,16.09,20241209,0.00,Y,003100,1000,66 억,,149310,N,N,333,N,00,N +20250509,150138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16320,-80,5,-0.49,118247220,7267,137.09,16400,16540,16170,21300,11480,16400,16271.81,2.26,0,2098,16580,16490,16400,16310,16220,16490,16310,66,4900,1000,12130,10,1,6600000,1077,3.78,0.27,12,0.11,4315.00,60561.00,18180,20240425,-10.23,14170,20241209,15.17,16550,-1.39,20250424,14360,13.65,20250106,18030,-9.48,20240509,14170,15.17,20241209,0.00,Y,003100,1000,66 억,,149310,N,N,147,N,00,N +20250509,140138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16260,-140,5,-0.85,101732610,6255,118.00,16400,16540,16170,21300,11480,16400,16264.21,2.26,0,1918,16580,16490,16400,16310,16220,16490,16310,66,4900,1000,12130,10,1,6600000,1073,3.77,0.27,12,0.09,4315.00,60561.00,18180,20240425,-10.56,14170,20241209,14.75,16550,-1.75,20250424,14360,13.23,20250106,18030,-9.82,20240509,14170,14.75,20241209,0.00,Y,003100,1000,66 억,,149310,N,N,147,N,00,N +20250509,130138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16230,-170,5,-1.04,99343990,6108,115.22,16400,16540,16170,21300,11480,16400,16264.57,2.26,0,1957,16580,16490,16400,16310,16220,16490,16310,66,4900,1000,12130,10,1,6600000,1071,3.76,0.27,12,0.09,4315.00,60561.00,18180,20240425,-10.73,14170,20241209,14.54,16550,-1.93,20250424,14360,13.02,20250106,18030,-9.98,20240509,14170,14.54,20241209,0.00,Y,003100,1000,66 억,,149310,N,N,147,N,00,N +20250509,120138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16340,-60,5,-0.37,40190820,2458,46.37,16400,16540,16250,21300,11480,16400,16351.03,2.26,0,280,16580,16490,16400,16310,16220,16490,16310,66,4900,1000,12130,10,1,6600000,1078,3.79,0.27,12,0.04,4315.00,60561.00,18180,20240425,-10.12,14170,20241209,15.31,16550,-1.27,20250424,14360,13.79,20250106,18030,-9.37,20240509,14170,15.31,20241209,0.00,Y,003100,1000,66 억,,149310,N,N,147,N,00,N +20250509,110138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16300,-100,5,-0.61,34549960,2111,39.82,16400,16540,16250,21300,11480,16400,16366.63,2.26,0,166,16580,16490,16400,16310,16220,16490,16310,66,4900,1000,12130,10,1,6600000,1076,3.78,0.27,12,0.03,4315.00,60561.00,18180,20240425,-10.34,14170,20241209,15.03,16550,-1.51,20250424,14360,13.51,20250106,18030,-9.60,20240509,14170,15.03,20241209,0.00,Y,003100,1000,66 억,,149310,N,N,147,N,00,N +20250509,100139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16380,-20,5,-0.12,20251430,1233,23.26,16400,16540,16250,21300,11480,16400,16424.52,2.26,0,-5,16580,16490,16400,16310,16220,16490,16310,66,4900,1000,12130,10,1,6600000,1081,3.80,0.27,12,0.02,4315.00,60561.00,18180,20240425,-9.90,14170,20241209,15.60,16550,-1.03,20250424,14360,14.07,20250106,18030,-9.15,20240509,14170,15.60,20241209,0.00,Y,003100,1000,66 억,,149310,N,N,147,N,00,N +20250509,090138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16540,140,2,0.85,8845460,536,10.11,16400,16540,16250,21300,11480,16400,16502.72,2.26,0,101,16580,16490,16400,16310,16220,16490,16310,66,4900,1000,12130,10,1,6600000,1092,3.83,0.27,12,0.01,4315.00,60561.00,18180,20240425,-9.02,14170,20241209,16.73,16550,-0.06,20250424,14360,15.18,20250106,18030,-8.26,20240509,14170,16.73,20241209,0.00,Y,003100,1000,66 억,,149310,N,N,147,N,00,N 20250508,160137,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16400,0,3,0.00,86897010,5301,58.26,16400,16490,16310,21300,11480,16400,16392.57,2.26,0,549,16540,16470,16330,16260,16120,16505,16295,66,4900,1000,12130,10,1,6600000,1082,3.80,0.27,12,0.08,4315.00,60561.00,18180,20240425,-9.79,14170,20241209,15.74,16550,-0.91,20250424,14360,14.21,20250106,18180,-9.79,20240508,14170,15.74,20241209,0.00,Y,003100,1000,66 억,,149077,N,N,147,N,00,N 20250508,150139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16430,30,2,0.18,85830570,5236,57.54,16400,16490,16310,21300,11480,16400,16392.39,2.26,0,529,16540,16470,16330,16260,16120,16505,16295,66,4900,1000,12130,10,1,6600000,1084,3.81,0.27,12,0.08,4315.00,60561.00,18180,20240425,-9.63,14170,20241209,15.95,16550,-0.73,20250424,14360,14.42,20250106,18180,-9.63,20240508,14170,15.95,20241209,0.00,Y,003100,1000,66 억,,149077,N,N,566,N,00,N 20250508,140138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16370,-30,5,-0.18,63201580,3857,42.39,16400,16490,16310,21300,11480,16400,16386.20,2.26,0,734,16540,16470,16330,16260,16120,16505,16295,66,4900,1000,12130,10,1,6600000,1080,3.79,0.27,12,0.06,4315.00,60561.00,18180,20240425,-9.96,14170,20241209,15.53,16550,-1.09,20250424,14360,14.00,20250106,18180,-9.96,20240508,14170,15.53,20241209,0.00,Y,003100,1000,66 억,,149077,N,N,566,N,00,N diff --git a/003120/price/prices-20250501.csv b/003120/price/prices-20250501.csv index a99f6efddb94..0bb21a786340 100644 --- a/003120/price/prices-20250501.csv +++ b/003120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15990,60,2,0.38,41103860,2576,46.69,15980,15990,15930,20700,11160,15930,15956.47,0.19,0,405,16096,16012,15896,15812,15696,16055,15855,133,4770,1000,11460,10,1,13300000,2127,16.23,0.43,12,0.02,985.00,36859.00,20450,20240430,-21.81,14500,20250411,10.28,17390,-8.05,20250108,14500,10.28,20250411,20050,-20.25,20240603,14500,10.28,20250411,0.13,Y,003120,1000,133 억,,25414,N,N,222,N,00,N +20250509,150138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15960,30,2,0.19,37285280,2337,42.36,15980,15990,15930,20700,11160,15930,15954.33,0.19,0,398,16096,16012,15896,15812,15696,16055,15855,133,4770,1000,11460,10,1,13300000,2123,16.20,0.43,12,0.02,985.00,36859.00,20450,20240430,-21.96,14500,20250411,10.07,17390,-8.22,20250108,14500,10.07,20250411,20050,-20.40,20240603,14500,10.07,20250411,0.13,Y,003120,1000,133 억,,25414,N,N,374,N,00,N +20250509,140138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15950,20,2,0.13,27055420,1696,30.74,15980,15990,15930,20700,11160,15930,15952.49,0.19,0,170,16096,16012,15896,15812,15696,16055,15855,133,4770,1000,11460,10,1,13300000,2121,16.19,0.43,12,0.01,985.00,36859.00,20450,20240430,-22.00,14500,20250411,10.00,17390,-8.28,20250108,14500,10.00,20250411,20050,-20.45,20240603,14500,10.00,20250411,0.13,Y,003120,1000,133 억,,25414,N,N,374,N,00,N +20250509,130138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15980,50,2,0.31,23162650,1452,26.32,15980,15990,15930,20700,11160,15930,15952.24,0.19,0,43,16096,16012,15896,15812,15696,16055,15855,133,4770,1000,11460,10,1,13300000,2125,16.22,0.43,12,0.01,985.00,36859.00,20450,20240430,-21.86,14500,20250411,10.21,17390,-8.11,20250108,14500,10.21,20250411,20050,-20.30,20240603,14500,10.21,20250411,0.13,Y,003120,1000,133 억,,25414,N,N,374,N,00,N +20250509,120138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15940,10,2,0.06,12747570,799,14.48,15980,15990,15930,20700,11160,15930,15954.41,0.19,0,23,16096,16012,15896,15812,15696,16055,15855,133,4770,1000,11460,10,1,13300000,2120,16.18,0.43,12,0.01,985.00,36859.00,20450,20240430,-22.05,14500,20250411,9.93,17390,-8.34,20250108,14500,9.93,20250411,20050,-20.50,20240603,14500,9.93,20250411,0.13,Y,003120,1000,133 억,,25414,N,N,374,N,00,N +20250509,110138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15960,30,2,0.19,4774220,299,5.42,15980,15990,15930,20700,11160,15930,15967.29,0.19,0,-83,16096,16012,15896,15812,15696,16055,15855,133,4770,1000,11460,10,1,13300000,2123,16.20,0.43,12,0.00,985.00,36859.00,20450,20240430,-21.96,14500,20250411,10.07,17390,-8.22,20250108,14500,10.07,20250411,20050,-20.40,20240603,14500,10.07,20250411,0.13,Y,003120,1000,133 억,,25414,N,N,374,N,00,N +20250509,100139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15960,30,2,0.19,3130680,196,3.55,15980,15990,15930,20700,11160,15930,15972.86,0.19,0,-20,16096,16012,15896,15812,15696,16055,15855,133,4770,1000,11460,10,1,13300000,2123,16.20,0.43,12,0.00,985.00,36859.00,20450,20240430,-21.96,14500,20250411,10.07,17390,-8.22,20250108,14500,10.07,20250411,20050,-20.40,20240603,14500,10.07,20250411,0.13,Y,003120,1000,133 억,,25414,N,N,374,N,00,N +20250509,090138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15930,0,3,0.00,0,0,0.00,0,0,0,20700,11160,15930,0.00,0.19,0,0,16096,16012,15896,15812,15696,16055,15855,133,4770,1000,11460,10,1,13300000,2119,16.17,0.43,12,0.00,985.00,36859.00,20450,20240430,-22.10,14500,20250411,9.86,17390,-8.40,20250108,14500,9.86,20250411,20050,-20.55,20240603,14500,9.86,20250411,0.13,Y,003120,1000,133 억,,25414,N,N,374,N,00,N 20250508,160137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15930,130,2,0.82,87659575,5517,81.71,15800,15980,15780,20500,11060,15800,15888.99,0.19,0,1042,15993,15896,15813,15716,15633,15855,15675,133,4700,1000,11370,10,1,13300000,2119,16.17,0.43,12,0.04,985.00,36859.00,20450,20240430,-22.10,14500,20250411,9.86,17390,-8.40,20250108,14500,9.86,20250411,20050,-20.55,20240603,14500,9.86,20250411,0.12,Y,003120,1000,133 억,,25245,N,N,374,N,00,N 20250508,150139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15920,120,2,0.76,82164125,5172,76.60,15800,15980,15780,20500,11060,15800,15886.34,0.19,0,740,15993,15896,15813,15716,15633,15855,15675,133,4700,1000,11370,10,1,13300000,2117,16.16,0.43,12,0.04,985.00,36859.00,20450,20240430,-22.15,14500,20250411,9.79,17390,-8.45,20250108,14500,9.79,20250411,20050,-20.60,20240603,14500,9.79,20250411,0.12,Y,003120,1000,133 억,,25245,N,N,3,N,00,N 20250508,140138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15930,130,2,0.82,70915985,4465,66.13,15800,15980,15780,20500,11060,15800,15882.64,0.19,0,594,15993,15896,15813,15716,15633,15855,15675,133,4700,1000,11370,10,1,13300000,2119,16.17,0.43,12,0.03,985.00,36859.00,20450,20240430,-22.10,14500,20250411,9.86,17390,-8.40,20250108,14500,9.86,20250411,20050,-20.55,20240603,14500,9.86,20250411,0.12,Y,003120,1000,133 억,,25245,N,N,3,N,00,N diff --git a/003160/price/prices-20250501.csv b/003160/price/prices-20250501.csv index db79625d32b3..b0e0dcbe2373 100644 --- a/003160/price/prices-20250501.csv +++ b/003160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14400,-380,5,-2.57,2746683835,190814,62.01,14880,14880,14210,19210,10350,14780,14394.06,7.85,0,-41953,15293,15036,14883,14626,14473,14960,14550,172,4430,500,10340,10,1,28300000,4075,369.23,2.55,12,0.67,39.00,5657.00,30800,20240627,-53.25,9860,20241209,46.04,20650,-30.27,20250220,10870,32.47,20250311,30800,-53.25,20240627,9860,46.04,20241209,4.74,Y,003160,500,172 억,,2221893,N,N,16225,N,00,N +20250509,150139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14370,-410,5,-2.77,2475328375,171939,55.87,14880,14880,14210,19210,10350,14780,14396.00,7.85,0,-40092,15293,15036,14883,14626,14473,14960,14550,172,4430,500,10340,10,1,28300000,4067,368.46,2.54,12,0.61,39.00,5657.00,30800,20240627,-53.34,9860,20241209,45.74,20650,-30.41,20250220,10870,32.20,20250311,30800,-53.34,20240627,9860,45.74,20241209,4.74,Y,003160,500,172 억,,2221893,N,N,8497,N,00,N +20250509,140138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14320,-460,5,-3.11,2242046420,155664,50.58,14880,14880,14210,19210,10350,14780,14402.52,7.85,0,-39642,15293,15036,14883,14626,14473,14960,14550,172,4430,500,10340,10,1,28300000,4053,367.18,2.53,12,0.55,39.00,5657.00,30800,20240627,-53.51,9860,20241209,45.23,20650,-30.65,20250220,10870,31.74,20250311,30800,-53.51,20240627,9860,45.23,20241209,4.74,Y,003160,500,172 억,,2221893,N,N,8497,N,00,N +20250509,130138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14360,-420,5,-2.84,2038627875,141469,45.97,14880,14880,14210,19210,10350,14780,14409.77,7.85,0,-36181,15293,15036,14883,14626,14473,14960,14550,172,4430,500,10340,10,1,28300000,4064,368.21,2.54,12,0.50,39.00,5657.00,30800,20240627,-53.38,9860,20241209,45.64,20650,-30.46,20250220,10870,32.11,20250311,30800,-53.38,20240627,9860,45.64,20241209,4.74,Y,003160,500,172 억,,2221893,N,N,8497,N,00,N +20250509,120139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14250,-530,5,-3.59,1782178890,123469,40.12,14880,14880,14210,19210,10350,14780,14433.53,7.85,0,-31626,15293,15036,14883,14626,14473,14960,14550,172,4430,500,10340,10,1,28300000,4033,365.38,2.52,12,0.44,39.00,5657.00,30800,20240627,-53.73,9860,20241209,44.52,20650,-30.99,20250220,10870,31.09,20250311,30800,-53.73,20240627,9860,44.52,20241209,4.74,Y,003160,500,172 억,,2221893,N,N,8497,N,00,N +20250509,110139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14300,-480,5,-3.25,1447649555,100026,32.50,14880,14880,14210,19210,10350,14780,14471.97,7.85,0,-18126,15293,15036,14883,14626,14473,14960,14550,172,4430,500,10340,10,1,28300000,4047,366.67,2.53,12,0.35,39.00,5657.00,30800,20240627,-53.57,9860,20241209,45.03,20650,-30.75,20250220,10870,31.55,20250311,30800,-53.57,20240627,9860,45.03,20241209,4.74,Y,003160,500,172 억,,2221893,N,N,8497,N,00,N +20250509,100140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14390,-390,5,-2.64,969231350,66572,21.63,14880,14880,14340,19210,10350,14780,14558.32,7.85,0,-5471,15293,15036,14883,14626,14473,14960,14550,172,4430,500,10340,10,1,28300000,4072,368.97,2.54,12,0.24,39.00,5657.00,30800,20240627,-53.28,9860,20241209,45.94,20650,-30.31,20250220,10870,32.38,20250311,30800,-53.28,20240627,9860,45.94,20241209,4.74,Y,003160,500,172 억,,2221893,N,N,8497,N,00,N +20250509,090139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14800,20,2,0.14,89353930,6026,1.96,14880,14880,14800,19210,10350,14780,14830.12,7.85,0,-4102,15293,15036,14883,14626,14473,14960,14550,172,4430,500,10340,10,1,28300000,4188,379.49,2.62,12,0.02,39.00,5657.00,30800,20240627,-51.95,9860,20241209,50.10,20650,-28.33,20250220,10870,36.15,20250311,30800,-51.95,20240627,9860,50.10,20241209,4.74,Y,003160,500,172 억,,2221893,N,N,8497,N,00,N 20250508,160137,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14780,130,2,0.89,4585619600,307734,101.38,14910,15140,14730,19040,10260,14650,14901.42,7.89,0,-2128,15330,14990,14520,14180,13710,15160,14350,172,4390,500,10250,10,1,28300000,4183,378.97,2.61,12,1.09,39.00,5657.00,30800,20240627,-52.01,9860,20241209,49.90,20650,-28.43,20250220,10870,35.97,20250311,30800,-52.01,20240627,9860,49.90,20241209,4.85,Y,003160,500,172 억,,2232738,N,N,8497,N,00,N 20250508,150139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14810,160,2,1.09,4271688850,286498,94.38,14910,15140,14730,19040,10260,14650,14910.19,7.89,0,-1436,15330,14990,14520,14180,13710,15160,14350,172,4390,500,10250,10,1,28300000,4191,379.74,2.62,12,1.01,39.00,5657.00,30800,20240627,-51.92,9860,20241209,50.20,20650,-28.28,20250220,10870,36.25,20250311,30800,-51.92,20240627,9860,50.20,20241209,4.85,Y,003160,500,172 억,,2232738,N,N,3986,N,00,N 20250508,140138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14810,160,2,1.09,3912901955,262299,86.41,14910,15140,14730,19040,10260,14650,14917.92,7.89,0,9486,15330,14990,14520,14180,13710,15160,14350,172,4390,500,10250,10,1,28300000,4191,379.74,2.62,12,0.93,39.00,5657.00,30800,20240627,-51.92,9860,20241209,50.20,20650,-28.28,20250220,10870,36.25,20250311,30800,-51.92,20240627,9860,50.20,20241209,4.85,Y,003160,500,172 억,,2232738,N,N,3986,N,00,N diff --git a/003200/price/prices-20250501.csv b/003200/price/prices-20250501.csv index 9abd527f5de7..75191988d032 100644 --- a/003200/price/prices-20250501.csv +++ b/003200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8880,220,2,2.54,434861700,49644,150.43,8690,8910,8630,11250,6070,8660,8759.60,7.95,0,501,8820,8740,8640,8560,8460,8780,8600,120,2590,500,6400,10,1,22960000,2039,7.36,0.23,12,0.22,1207.00,38874.00,9350,20240619,-5.03,6880,20241209,29.07,8910,-0.34,20250509,7550,17.62,20250102,9350,-5.03,20240619,6880,29.07,20241209,0.32,Y,003200,500,120 억,,1824923,N,N,2220,N,00,N +20250509,150139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8890,230,2,2.66,403569630,46112,139.72,8690,8910,8630,11250,6070,8660,8751.94,7.95,0,-328,8820,8740,8640,8560,8460,8780,8600,120,2590,500,6400,10,1,22960000,2041,7.37,0.23,12,0.20,1207.00,38874.00,9350,20240619,-4.92,6880,20241209,29.22,8910,-0.22,20250509,7550,17.75,20250102,9350,-4.92,20240619,6880,29.22,20241209,0.32,Y,003200,500,120 억,,1824923,N,N,973,N,00,N +20250509,140138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8860,200,2,2.31,383115450,43808,132.74,8690,8910,8630,11250,6070,8660,8745.33,7.95,0,-429,8820,8740,8640,8560,8460,8780,8600,120,2590,500,6400,10,1,22960000,2034,7.34,0.23,12,0.19,1207.00,38874.00,9350,20240619,-5.24,6880,20241209,28.78,8910,-0.56,20250509,7550,17.35,20250102,9350,-5.24,20240619,6880,28.78,20241209,0.32,Y,003200,500,120 억,,1824923,N,N,973,N,00,N +20250509,130138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8810,150,2,1.73,330495000,37869,114.75,8690,8860,8630,11250,6070,8660,8727.32,7.95,0,284,8820,8740,8640,8560,8460,8780,8600,120,2590,500,6400,10,1,22960000,2023,7.30,0.23,12,0.16,1207.00,38874.00,9350,20240619,-5.78,6880,20241209,28.05,8860,-0.56,20250509,7550,16.69,20250102,9350,-5.78,20240619,6880,28.05,20241209,0.32,Y,003200,500,120 억,,1824923,N,N,973,N,00,N +20250509,120139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8840,180,2,2.08,293921190,33723,102.18,8690,8840,8630,11250,6070,8660,8715.75,7.95,0,-379,8820,8740,8640,8560,8460,8780,8600,120,2590,500,6400,10,1,22960000,2030,7.32,0.23,12,0.15,1207.00,38874.00,9350,20240619,-5.45,6880,20241209,28.49,8840,0.00,20250509,7550,17.09,20250102,9350,-5.45,20240619,6880,28.49,20241209,0.32,Y,003200,500,120 억,,1824923,N,N,973,N,00,N +20250509,110139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8670,10,2,0.12,101684380,11746,35.59,8690,8730,8630,11250,6070,8660,8656.94,7.95,0,-1092,8820,8740,8640,8560,8460,8780,8600,120,2590,500,6400,10,1,22960000,1991,7.18,0.22,12,0.05,1207.00,38874.00,9350,20240619,-7.27,6880,20241209,26.02,8730,-0.69,20250509,7550,14.83,20250102,9350,-7.27,20240619,6880,26.02,20241209,0.32,Y,003200,500,120 억,,1824923,N,N,973,N,00,N +20250509,100140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8650,-10,5,-0.12,51269860,5918,17.93,8690,8730,8640,11250,6070,8660,8663.38,7.95,0,-591,8820,8740,8640,8560,8460,8780,8600,120,2590,500,6400,10,1,22960000,1986,7.17,0.22,12,0.03,1207.00,38874.00,9350,20240619,-7.49,6880,20241209,25.73,8730,-0.92,20250509,7550,14.57,20250102,9350,-7.49,20240619,6880,25.73,20241209,0.32,Y,003200,500,120 억,,1824923,N,N,973,N,00,N +20250509,090139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8710,50,2,0.58,5573730,641,1.94,8690,8730,8690,11250,6070,8660,8695.37,7.95,0,55,8820,8740,8640,8560,8460,8780,8600,120,2590,500,6400,10,1,22960000,2000,7.22,0.22,12,0.00,1207.00,38874.00,9350,20240619,-6.84,6880,20241209,26.60,8730,-0.23,20250509,7550,15.36,20250102,9350,-6.84,20240619,6880,26.60,20241209,0.32,Y,003200,500,120 억,,1824923,N,N,973,N,00,N 20250508,160137,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8660,100,2,1.17,285298850,33002,186.15,8590,8720,8540,11120,6000,8560,8644.90,7.94,0,3429,8726,8642,8576,8492,8426,8610,8460,120,2560,500,6330,10,1,22960000,1988,7.17,0.22,12,0.14,1207.00,38874.00,9350,20240619,-7.38,6880,20241209,25.87,8720,0.00,20250502,7550,14.70,20250102,9350,-7.38,20240619,6880,25.87,20241209,0.33,Y,003200,500,120 억,,1822018,N,N,973,N,00,N 20250508,150139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8670,110,2,1.29,276412480,31976,180.36,8590,8720,8540,11120,6000,8560,8644.37,7.94,0,3243,8726,8642,8576,8492,8426,8610,8460,120,2560,500,6330,10,1,22960000,1991,7.18,0.22,12,0.14,1207.00,38874.00,9350,20240619,-7.27,6880,20241209,26.02,8720,0.00,20250502,7550,14.83,20250102,9350,-7.27,20240619,6880,26.02,20241209,0.33,Y,003200,500,120 억,,1822018,N,N,204,N,00,N 20250508,140138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8670,110,2,1.29,267483810,30946,174.55,8590,8720,8540,11120,6000,8560,8643.57,7.94,0,2886,8726,8642,8576,8492,8426,8610,8460,120,2560,500,6330,10,1,22960000,1991,7.18,0.22,12,0.13,1207.00,38874.00,9350,20240619,-7.27,6880,20241209,26.02,8720,0.00,20250502,7550,14.83,20250102,9350,-7.27,20240619,6880,26.02,20241209,0.33,Y,003200,500,120 억,,1822018,N,N,204,N,00,N diff --git a/003220/price/prices-20250501.csv b/003220/price/prices-20250501.csv index 772254fd792f..c7fe8daa5846 100644 --- a/003220/price/prices-20250501.csv +++ b/003220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13690,-120,5,-0.87,523831210,38169,87.19,13800,13860,13660,17950,9670,13810,13723.99,14.60,0,-9965,14090,13950,13800,13660,13510,13875,13585,112,4140,500,10490,10,1,22427583,3070,21.59,1.06,12,0.17,634.00,12946.00,20700,20240717,-33.86,12370,20250411,10.67,15910,-13.95,20250106,12370,10.67,20250411,20700,-33.86,20240717,12370,10.67,20250411,2.64,Y,003220,500,112 억,,3273904,N,N,12898,N,00,N +20250509,150139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13700,-110,5,-0.80,466102860,33955,77.56,13800,13860,13660,17950,9670,13810,13727.07,14.60,0,-9560,14090,13950,13800,13660,13510,13875,13585,112,4140,500,10490,10,1,22427583,3073,21.61,1.06,12,0.15,634.00,12946.00,20700,20240717,-33.82,12370,20250411,10.75,15910,-13.89,20250106,12370,10.75,20250411,20700,-33.82,20240717,12370,10.75,20250411,2.64,Y,003220,500,112 억,,3273904,N,N,6235,N,00,N +20250509,140139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13700,-110,5,-0.80,409318470,29807,68.09,13800,13860,13660,17950,9670,13810,13732.29,14.60,0,-10152,14090,13950,13800,13660,13510,13875,13585,112,4140,500,10490,10,1,22427583,3073,21.61,1.06,12,0.13,634.00,12946.00,20700,20240717,-33.82,12370,20250411,10.75,15910,-13.89,20250106,12370,10.75,20250411,20700,-33.82,20240717,12370,10.75,20250411,2.64,Y,003220,500,112 억,,3273904,N,N,6235,N,00,N +20250509,130139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13680,-130,5,-0.94,382036940,27815,63.54,13800,13860,13660,17950,9670,13810,13734.92,14.60,0,-9321,14090,13950,13800,13660,13510,13875,13585,112,4140,500,10490,10,1,22427583,3068,21.58,1.06,12,0.12,634.00,12946.00,20700,20240717,-33.91,12370,20250411,10.59,15910,-14.02,20250106,12370,10.59,20250411,20700,-33.91,20240717,12370,10.59,20250411,2.64,Y,003220,500,112 억,,3273904,N,N,6235,N,00,N +20250509,120139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13710,-100,5,-0.72,332432230,24189,55.26,13800,13860,13660,17950,9670,13810,13743.11,14.60,0,-7739,14090,13950,13800,13660,13510,13875,13585,112,4140,500,10490,10,1,22427583,3075,21.62,1.06,12,0.11,634.00,12946.00,20700,20240717,-33.77,12370,20250411,10.83,15910,-13.83,20250106,12370,10.83,20250411,20700,-33.77,20240717,12370,10.83,20250411,2.64,Y,003220,500,112 억,,3273904,N,N,6235,N,00,N +20250509,110139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13720,-90,5,-0.65,289488650,21056,48.10,13800,13860,13660,17950,9670,13810,13748.51,14.60,0,-7125,14090,13950,13800,13660,13510,13875,13585,112,4140,500,10490,10,1,22427583,3077,21.64,1.06,12,0.09,634.00,12946.00,20700,20240717,-33.72,12370,20250411,10.91,15910,-13.76,20250106,12370,10.91,20250411,20700,-33.72,20240717,12370,10.91,20250411,2.64,Y,003220,500,112 억,,3273904,N,N,6235,N,00,N +20250509,100140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13730,-80,5,-0.58,150409860,10914,24.93,13800,13860,13720,17950,9670,13810,13781.37,14.60,0,-3259,14090,13950,13800,13660,13510,13875,13585,112,4140,500,10490,10,1,22427583,3079,21.66,1.06,12,0.05,634.00,12946.00,20700,20240717,-33.67,12370,20250411,10.99,15910,-13.70,20250106,12370,10.99,20250411,20700,-33.67,20240717,12370,10.99,20250411,2.64,Y,003220,500,112 억,,3273904,N,N,6235,N,00,N +20250509,090139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13810,0,3,0.00,9406090,681,1.56,13800,13820,13800,17950,9670,13810,13812.18,14.60,0,467,14090,13950,13800,13660,13510,13875,13585,112,4140,500,10490,10,1,22427583,3097,21.78,1.07,12,0.00,634.00,12946.00,20700,20240717,-33.29,12370,20250411,11.64,15910,-13.20,20250106,12370,11.64,20250411,20700,-33.29,20240717,12370,11.64,20250411,2.64,Y,003220,500,112 억,,3273904,N,N,6235,N,00,N 20250508,160138,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13810,90,2,0.66,604997515,43777,26.36,13830,13940,13650,17830,9610,13720,13819.99,14.56,0,5612,14750,14235,13965,13450,13180,14100,13315,112,4110,500,10420,10,1,22427583,3097,21.78,1.07,12,0.20,634.00,12946.00,20700,20240717,-33.29,12370,20250411,11.64,15910,-13.20,20250106,12370,11.64,20250411,20700,-33.29,20240717,12370,11.64,20250411,2.62,Y,003220,500,112 억,,3266010,N,N,6235,N,00,N 20250508,150140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13840,120,2,0.87,570867745,41304,24.87,13830,13940,13650,17830,9610,13720,13821.13,14.56,0,4944,14750,14235,13965,13450,13180,14100,13315,112,4110,500,10420,10,1,22427583,3104,21.83,1.07,12,0.18,634.00,12946.00,20700,20240717,-33.14,12370,20250411,11.88,15910,-13.01,20250106,12370,11.88,20250411,20700,-33.14,20240717,12370,11.88,20250411,2.62,Y,003220,500,112 억,,3266010,N,N,13957,N,00,N 20250508,140139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13800,80,2,0.58,283728850,20516,12.35,13830,13920,13650,17830,9610,13720,13829.64,14.56,0,4873,14750,14235,13965,13450,13180,14100,13315,112,4110,500,10420,10,1,22427583,3095,21.77,1.07,12,0.09,634.00,12946.00,20700,20240717,-33.33,12370,20250411,11.56,15910,-13.26,20250106,12370,11.56,20250411,20700,-33.33,20240717,12370,11.56,20250411,2.62,Y,003220,500,112 억,,3266010,N,N,13957,N,00,N diff --git a/003230/price/prices-20250501.csv b/003230/price/prices-20250501.csv index add511e63e7c..902aea5a5bea 100644 --- a/003230/price/prices-20250501.csv +++ b/003230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160139,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,993000,21000,2,2.16,45657917000,46099,82.45,973000,998000,967000,1263000,681000,972000,990431.66,17.05,0,8161,994000,983000,970000,959000,946000,988500,964500,377,291000,5000,738720,1000,1,7533015,74803,27.50,9.08,12,0.61,36106.00,109340.00,998000,20250509,-0.50,280000,20240426,254.64,998000,-0.50,20250509,667000,48.88,20250203,998000,-0.50,20250509,298000,233.22,20240509,1.56,Y,003230,5000,376 억,,1284710,N,N,836,N,00,N +20250509,150139,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,992000,20000,2,2.06,41964764500,42379,75.79,973000,998000,967000,1263000,681000,972000,990225.45,17.05,0,7715,994000,983000,970000,959000,946000,988500,964500,377,291000,5000,738720,1000,1,7533015,74728,27.47,9.07,12,0.56,36106.00,109340.00,998000,20250509,-0.60,280000,20240426,254.29,998000,-0.60,20250509,667000,48.73,20250203,998000,-0.60,20250509,298000,232.89,20240509,1.56,Y,003230,5000,376 억,,1284710,N,N,1842,N,00,N +20250509,140139,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,990000,18000,2,1.85,34296703000,34643,61.96,973000,998000,967000,1263000,681000,972000,990003.84,17.05,0,6314,994000,983000,970000,959000,946000,988500,964500,377,291000,5000,738720,1000,1,7533015,74577,27.42,9.05,12,0.46,36106.00,109340.00,998000,20250509,-0.80,280000,20240426,253.57,998000,-0.80,20250509,667000,48.43,20250203,998000,-0.80,20250509,298000,232.21,20240509,1.56,Y,003230,5000,376 억,,1284710,N,N,1842,N,00,N +20250509,130139,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,998000,26000,2,2.67,27651320000,27956,50.00,973000,998000,967000,1263000,681000,972000,989101.45,17.05,0,6168,994000,983000,970000,959000,946000,988500,964500,377,291000,5000,738720,1000,1,7533015,75179,27.64,9.13,12,0.37,36106.00,109340.00,998000,20250509,0.00,280000,20240426,256.43,998000,0.00,20250509,667000,49.63,20250203,998000,0.00,20250509,298000,234.90,20240509,1.56,Y,003230,5000,376 억,,1284710,N,N,1842,N,00,N +20250509,120139,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,996000,24000,2,2.47,22725317500,23011,41.15,973000,997000,967000,1263000,681000,972000,987584.96,17.05,0,5649,994000,983000,970000,959000,946000,988500,964500,377,291000,5000,738720,1000,1,7533015,75029,27.59,9.11,12,0.31,36106.00,109340.00,997000,20250502,-0.10,280000,20240426,255.71,997000,0.00,20250502,667000,49.33,20250203,997000,-0.10,20250502,298000,234.23,20240509,1.56,Y,003230,5000,376 억,,1284710,N,N,1842,N,00,N +20250509,110139,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,993000,21000,2,2.16,16748700500,17008,30.42,973000,993000,967000,1263000,681000,972000,984754.26,17.05,0,4055,994000,983000,970000,959000,946000,988500,964500,377,291000,5000,738720,1000,1,7533015,74803,27.50,9.08,12,0.23,36106.00,109340.00,997000,20250502,-0.40,280000,20240426,254.64,997000,-0.40,20250502,667000,48.88,20250203,997000,-0.40,20250502,298000,233.22,20240509,1.56,Y,003230,5000,376 억,,1284710,N,N,1842,N,00,N +20250509,100140,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,988000,16000,2,1.65,9401739500,9584,17.14,973000,989000,967000,1263000,681000,972000,980982.84,17.05,0,1271,994000,983000,970000,959000,946000,988500,964500,377,291000,5000,738720,1000,1,7533015,74426,27.36,9.04,12,0.13,36106.00,109340.00,997000,20250502,-0.90,280000,20240426,252.86,997000,-0.90,20250502,667000,48.13,20250203,997000,-0.90,20250502,298000,231.54,20240509,1.56,Y,003230,5000,376 억,,1284710,N,N,1842,N,00,N +20250509,090139,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,973000,1000,2,0.10,561472000,577,1.03,973000,976000,972000,1263000,681000,972000,973088.39,17.05,0,-41,994000,983000,970000,959000,946000,988500,964500,377,291000,5000,738720,1000,1,7533015,73296,26.95,8.90,12,0.01,36106.00,109340.00,997000,20250502,-2.41,280000,20240426,247.50,997000,-2.41,20250502,667000,45.88,20250203,997000,-2.41,20250502,298000,226.51,20240509,1.56,Y,003230,5000,376 억,,1284710,N,N,1842,N,00,N 20250508,160138,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,972000,22000,2,2.32,54413211000,55914,68.87,962000,981000,957000,1235000,665000,950000,973160.63,16.73,0,15852,1016666,983332,955666,922332,894666,969500,908500,377,285000,5000,722000,1000,1,7533015,73221,26.92,8.89,12,0.74,36106.00,109340.00,997000,20250502,-2.51,276500,20240424,251.54,997000,-2.51,20250502,667000,45.73,20250203,997000,-2.51,20250502,295500,228.93,20240508,1.62,Y,003230,5000,376 억,,1260151,N,N,1842,N,00,N 20250508,150140,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,973000,23000,2,2.42,45714556000,46967,57.85,962000,981000,957000,1235000,665000,950000,973335.52,16.73,0,14463,1016666,983332,955666,922332,894666,969500,908500,377,285000,5000,722000,1000,1,7533015,73296,26.95,8.90,12,0.62,36106.00,109340.00,997000,20250502,-2.41,276500,20240424,251.90,997000,-2.41,20250502,667000,45.88,20250203,997000,-2.41,20250502,295500,229.27,20240508,1.62,Y,003230,5000,376 억,,1260151,N,N,699,N,00,N 20250508,140139,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,974000,24000,2,2.53,38373192000,39412,48.54,962000,981000,957000,1235000,665000,950000,973644.74,16.73,0,14142,1016666,983332,955666,922332,894666,969500,908500,377,285000,5000,722000,1000,1,7533015,73372,26.98,8.91,12,0.52,36106.00,109340.00,997000,20250502,-2.31,276500,20240424,252.26,997000,-2.31,20250502,667000,46.03,20250203,997000,-2.31,20250502,295500,229.61,20240508,1.62,Y,003230,5000,376 억,,1260151,N,N,699,N,00,N diff --git a/003240/price/prices-20250501.csv b/003240/price/prices-20250501.csv index 6bb241f9cd9b..11eb19afc0ec 100644 --- a/003240/price/prices-20250501.csv +++ b/003240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,825000,39000,2,4.96,2304759500,2820,294.67,791000,842000,785000,1021000,551000,786000,817290.60,4.80,0,49,814000,800000,788000,774000,762000,807000,781000,56,235000,5000,565920,1000,1,1113400,9186,4.28,0.22,12,0.25,192681.00,3784691.00,849000,20250307,-2.83,510000,20240805,61.76,849000,-2.83,20250307,590000,39.83,20250102,849000,-2.83,20250307,510000,61.76,20240805,0.09,Y,003240,5000,55 억,,53405,N,N,251,N,00,N +20250509,150140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,830000,44000,2,5.60,2190576000,2682,280.25,791000,842000,785000,1021000,551000,786000,816769.57,4.80,0,53,814000,800000,788000,774000,762000,807000,781000,56,235000,5000,565920,1000,1,1113400,9241,4.31,0.22,12,0.24,192681.00,3784691.00,849000,20250307,-2.24,510000,20240805,62.75,849000,-2.24,20250307,590000,40.68,20250102,849000,-2.24,20250307,510000,62.75,20240805,0.09,Y,003240,5000,55 억,,53405,N,N,91,N,00,N +20250509,140139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,833000,47000,2,5.98,1973328000,2421,252.98,791000,842000,785000,1021000,551000,786000,815087.98,4.80,0,90,814000,800000,788000,774000,762000,807000,781000,56,235000,5000,565920,1000,1,1113400,9275,4.32,0.22,12,0.22,192681.00,3784691.00,849000,20250307,-1.88,510000,20240805,63.33,849000,-1.88,20250307,590000,41.19,20250102,849000,-1.88,20250307,510000,63.33,20240805,0.09,Y,003240,5000,55 억,,53405,N,N,91,N,00,N +20250509,130139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,830000,44000,2,5.60,1729070500,2127,222.26,791000,842000,785000,1021000,551000,786000,812915.14,4.80,0,-25,814000,800000,788000,774000,762000,807000,781000,56,235000,5000,565920,1000,1,1113400,9241,4.31,0.22,12,0.19,192681.00,3784691.00,849000,20250307,-2.24,510000,20240805,62.75,849000,-2.24,20250307,590000,40.68,20250102,849000,-2.24,20250307,510000,62.75,20240805,0.09,Y,003240,5000,55 억,,53405,N,N,91,N,00,N +20250509,120140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,817000,31000,2,3.94,1059668000,1322,138.14,791000,818000,785000,1021000,551000,786000,801564.30,4.80,0,-50,814000,800000,788000,774000,762000,807000,781000,56,235000,5000,565920,1000,1,1113400,9096,4.24,0.22,12,0.12,192681.00,3784691.00,849000,20250307,-3.77,510000,20240805,60.20,849000,-3.77,20250307,590000,38.47,20250102,849000,-3.77,20250307,510000,60.20,20240805,0.09,Y,003240,5000,55 억,,53405,N,N,91,N,00,N +20250509,110140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,804000,18000,2,2.29,659358500,827,86.42,791000,807000,785000,1021000,551000,786000,797289.60,4.80,0,-54,814000,800000,788000,774000,762000,807000,781000,56,235000,5000,565920,1000,1,1113400,8952,4.17,0.21,12,0.07,192681.00,3784691.00,849000,20250307,-5.30,510000,20240805,57.65,849000,-5.30,20250307,590000,36.27,20250102,849000,-5.30,20250307,510000,57.65,20240805,0.09,Y,003240,5000,55 억,,53405,N,N,91,N,00,N +20250509,100141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,788000,2000,2,0.25,341380000,429,44.83,791000,807000,786000,1021000,551000,786000,795757.58,4.80,0,-58,814000,800000,788000,774000,762000,807000,781000,56,235000,5000,565920,1000,1,1113400,8774,4.09,0.21,12,0.04,192681.00,3784691.00,849000,20250307,-7.18,510000,20240805,54.51,849000,-7.18,20250307,590000,33.56,20250102,849000,-7.18,20250307,510000,54.51,20240805,0.09,Y,003240,5000,55 억,,53405,N,N,91,N,00,N +20250509,090140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,787000,1000,2,0.13,19760000,25,2.61,791000,791000,787000,1021000,551000,786000,790400.00,4.80,0,-21,814000,800000,788000,774000,762000,807000,781000,56,235000,5000,565920,1000,1,1113400,8762,4.08,0.21,12,0.00,192681.00,3784691.00,849000,20250307,-7.30,510000,20240805,54.31,849000,-7.30,20250307,590000,33.39,20250102,849000,-7.30,20250307,510000,54.31,20240805,0.09,Y,003240,5000,55 억,,53405,N,N,91,N,00,N 20250508,160138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,786000,10000,2,1.29,758215000,957,96.18,776000,802000,776000,1008000,544000,776000,792283.18,4.81,0,-189,800000,788000,764000,752000,728000,794000,758000,56,232000,5000,558720,1000,1,1113400,8751,4.08,0.21,12,0.09,192681.00,3784691.00,849000,20250307,-7.42,510000,20240805,54.12,849000,-7.42,20250307,590000,33.22,20250102,849000,-7.42,20250307,510000,54.12,20240805,0.09,Y,003240,5000,55 억,,53521,N,N,91,N,00,N 20250508,150140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,788000,12000,2,1.55,711795000,898,90.25,776000,802000,776000,1008000,544000,776000,792644.77,4.81,0,-166,800000,788000,764000,752000,728000,794000,758000,56,232000,5000,558720,1000,1,1113400,8774,4.09,0.21,12,0.08,192681.00,3784691.00,849000,20250307,-7.18,510000,20240805,54.51,849000,-7.18,20250307,590000,33.56,20250102,849000,-7.18,20250307,510000,54.51,20240805,0.09,Y,003240,5000,55 억,,53521,N,N,66,N,00,N 20250508,140139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,790000,14000,2,1.80,662019000,835,83.92,776000,802000,776000,1008000,544000,776000,792837.13,4.81,0,-138,800000,788000,764000,752000,728000,794000,758000,56,232000,5000,558720,1000,1,1113400,8796,4.10,0.21,12,0.07,192681.00,3784691.00,849000,20250307,-6.95,510000,20240805,54.90,849000,-6.95,20250307,590000,33.90,20250102,849000,-6.95,20250307,510000,54.90,20240805,0.09,Y,003240,5000,55 억,,53521,N,N,66,N,00,N diff --git a/003280/price/prices-20250501.csv b/003280/price/prices-20250501.csv index e91b65e583ef..4770f8ff6e6e 100644 --- a/003280/price/prices-20250501.csv +++ b/003280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1553,-8,5,-0.51,945857900,608925,61.97,1562,1570,1546,2025,1093,1561,1553.32,1.29,0,-259175,1617,1589,1573,1545,1529,1581,1537,1202,464,500,1120,1,1,240424899,3734,9.41,1.63,12,0.25,165.00,951.00,3075,20240807,-49.50,1414,20250409,9.83,2055,-24.43,20250115,1414,9.83,20250409,3075,-49.50,20240807,1414,9.83,20250409,2.37,Y,003280,500,1202 억,,3091005,N,N,93271,N,00,N +20250509,150140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1549,-12,5,-0.77,829311026,533832,54.33,1562,1570,1546,2025,1093,1561,1553.51,1.29,0,-257328,1617,1589,1573,1545,1529,1581,1537,1202,464,500,1120,1,1,240424899,3724,9.39,1.63,12,0.22,165.00,951.00,3075,20240807,-49.63,1414,20250409,9.55,2055,-24.62,20250115,1414,9.55,20250409,3075,-49.63,20240807,1414,9.55,20250409,2.37,Y,003280,500,1202 억,,3091005,N,N,127475,N,00,N +20250509,140139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1548,-13,5,-0.83,707359724,455030,46.31,1562,1570,1546,2025,1093,1561,1554.53,1.29,0,-231015,1617,1589,1573,1545,1529,1581,1537,1202,464,500,1120,1,1,240424899,3722,9.38,1.63,12,0.19,165.00,951.00,3075,20240807,-49.66,1414,20250409,9.48,2055,-24.67,20250115,1414,9.48,20250409,3075,-49.66,20240807,1414,9.48,20250409,2.37,Y,003280,500,1202 억,,3091005,N,N,127475,N,00,N +20250509,130139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1551,-10,5,-0.64,609923801,392110,39.90,1562,1570,1550,2025,1093,1561,1555.49,1.29,0,-195149,1617,1589,1573,1545,1529,1581,1537,1202,464,500,1120,1,1,240424899,3729,9.40,1.63,12,0.16,165.00,951.00,3075,20240807,-49.56,1414,20250409,9.69,2055,-24.53,20250115,1414,9.69,20250409,3075,-49.56,20240807,1414,9.69,20250409,2.37,Y,003280,500,1202 억,,3091005,N,N,127475,N,00,N +20250509,120140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1557,-4,5,-0.26,412593469,265018,26.97,1562,1570,1553,2025,1093,1561,1556.85,1.29,0,-102793,1617,1589,1573,1545,1529,1581,1537,1202,464,500,1120,1,1,240424899,3743,9.44,1.64,12,0.11,165.00,951.00,3075,20240807,-49.37,1414,20250409,10.11,2055,-24.23,20250115,1414,10.11,20250409,3075,-49.37,20240807,1414,10.11,20250409,2.37,Y,003280,500,1202 억,,3091005,N,N,127475,N,00,N +20250509,110140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1557,-4,5,-0.26,377695718,242583,24.69,1562,1570,1553,2025,1093,1561,1556.98,1.29,0,-97860,1617,1589,1573,1545,1529,1581,1537,1202,464,500,1120,1,1,240424899,3743,9.44,1.64,12,0.10,165.00,951.00,3075,20240807,-49.37,1414,20250409,10.11,2055,-24.23,20250115,1414,10.11,20250409,3075,-49.37,20240807,1414,10.11,20250409,2.37,Y,003280,500,1202 억,,3091005,N,N,127475,N,00,N +20250509,100141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1554,-7,5,-0.45,240873580,154601,15.73,1562,1570,1553,2025,1093,1561,1558.03,1.29,0,-72689,1617,1589,1573,1545,1529,1581,1537,1202,464,500,1120,1,1,240424899,3736,9.42,1.63,12,0.06,165.00,951.00,3075,20240807,-49.46,1414,20250409,9.90,2055,-24.38,20250115,1414,9.90,20250409,3075,-49.46,20240807,1414,9.90,20250409,2.37,Y,003280,500,1202 억,,3091005,N,N,127475,N,00,N +20250509,090140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1565,4,2,0.26,10888713,6970,0.71,1562,1570,1562,2025,1093,1561,1562.23,1.29,0,1852,1617,1589,1573,1545,1529,1581,1537,1202,464,500,1120,1,1,240424899,3763,9.48,1.65,12,0.00,165.00,951.00,3075,20240807,-49.11,1414,20250409,10.68,2055,-23.84,20250115,1414,10.68,20250409,3075,-49.11,20240807,1414,10.68,20250409,2.37,Y,003280,500,1202 억,,3091005,N,N,127475,N,00,N 20250508,160138,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1561,-41,5,-2.56,1535861755,976880,76.07,1592,1601,1557,2080,1122,1602,1572.22,1.47,0,-453594,1651,1626,1585,1560,1519,1639,1573,1202,478,500,1150,1,1,240424899,3753,9.46,1.64,12,0.41,165.00,951.00,3075,20240807,-49.24,1414,20250409,10.40,2055,-24.04,20250115,1414,10.40,20250409,3075,-49.24,20240807,1414,10.40,20250409,2.38,Y,003280,500,1202 억,,3529482,N,N,127475,N,00,N 20250508,150140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1560,-42,5,-2.62,1448823218,921123,71.72,1592,1601,1557,2080,1122,1602,1572.89,1.47,0,-422875,1651,1626,1585,1560,1519,1639,1573,1202,478,500,1150,1,1,240424899,3751,9.45,1.64,12,0.38,165.00,951.00,3075,20240807,-49.27,1414,20250409,10.33,2055,-24.09,20250115,1414,10.33,20250409,3075,-49.27,20240807,1414,10.33,20250409,2.38,Y,003280,500,1202 억,,3529482,N,N,104273,N,00,N 20250508,140139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1559,-43,5,-2.68,1336048654,848855,66.10,1592,1601,1557,2080,1122,1602,1573.94,1.47,0,-371936,1651,1626,1585,1560,1519,1639,1573,1202,478,500,1150,1,1,240424899,3748,9.45,1.64,12,0.35,165.00,951.00,3075,20240807,-49.30,1414,20250409,10.25,2055,-24.14,20250115,1414,10.25,20250409,3075,-49.30,20240807,1414,10.25,20250409,2.38,Y,003280,500,1202 억,,3529482,N,N,104273,N,00,N diff --git a/003300/price/prices-20250501.csv b/003300/price/prices-20250501.csv index f027182514ea..4a763f2a9ec7 100644 --- a/003300/price/prices-20250501.csv +++ b/003300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15000,130,2,0.87,205739620,13774,156.67,14950,15010,14850,19330,10410,14870,14936.81,4.20,0,3917,15090,14980,14880,14770,14670,15035,14825,334,4460,1000,10700,10,1,30832884,4625,3.89,0.28,12,0.04,3852.00,52884.00,16040,20241226,-6.48,12390,20240426,21.07,15090,-0.60,20250430,13490,11.19,20250403,16040,-6.48,20241226,12550,19.52,20240603,0.04,Y,003300,1000,333 억,,1294208,N,N,766,N,00,N +20250509,150140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14990,120,2,0.81,202352240,13548,154.09,14950,15010,14850,19330,10410,14870,14935.95,4.20,0,3812,15090,14980,14880,14770,14670,15035,14825,334,4460,1000,10700,10,1,30832884,4622,3.89,0.28,12,0.04,3852.00,52884.00,16040,20241226,-6.55,12390,20240426,20.98,15090,-0.66,20250430,13490,11.12,20250403,16040,-6.55,20241226,12550,19.44,20240603,0.04,Y,003300,1000,333 억,,1294208,N,N,1071,N,00,N +20250509,140140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15000,130,2,0.87,158396920,10616,120.75,14950,15010,14850,19330,10410,14870,14920.58,4.20,0,3019,15090,14980,14880,14770,14670,15035,14825,334,4460,1000,10700,10,1,30832884,4625,3.89,0.28,12,0.03,3852.00,52884.00,16040,20241226,-6.48,12390,20240426,21.07,15090,-0.60,20250430,13490,11.19,20250403,16040,-6.48,20241226,12550,19.52,20240603,0.04,Y,003300,1000,333 억,,1294208,N,N,1071,N,00,N +20250509,130140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14980,110,2,0.74,119997750,8054,91.61,14950,15000,14850,19330,10410,14870,14899.15,4.20,0,1844,15090,14980,14880,14770,14670,15035,14825,334,4460,1000,10700,10,1,30832884,4619,3.89,0.28,12,0.03,3852.00,52884.00,16040,20241226,-6.61,12390,20240426,20.90,15090,-0.73,20250430,13490,11.05,20250403,16040,-6.61,20241226,12550,19.36,20240603,0.04,Y,003300,1000,333 억,,1294208,N,N,1071,N,00,N +20250509,120140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14920,50,2,0.34,90467490,6076,69.11,14950,15000,14850,19330,10410,14870,14889.32,4.20,0,1659,15090,14980,14880,14770,14670,15035,14825,334,4460,1000,10700,10,1,30832884,4600,3.87,0.28,12,0.02,3852.00,52884.00,16040,20241226,-6.98,12390,20240426,20.42,15090,-1.13,20250430,13490,10.60,20250403,16040,-6.98,20241226,12550,18.88,20240603,0.04,Y,003300,1000,333 억,,1294208,N,N,1071,N,00,N +20250509,110140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14870,0,3,0.00,80704520,5421,61.66,14950,15000,14850,19330,10410,14870,14887.39,4.20,0,1578,15090,14980,14880,14770,14670,15035,14825,334,4460,1000,10700,10,1,30832884,4585,3.86,0.28,12,0.02,3852.00,52884.00,16040,20241226,-7.29,12390,20240426,20.02,15090,-1.46,20250430,13490,10.23,20250403,16040,-7.29,20241226,12550,18.49,20240603,0.04,Y,003300,1000,333 억,,1294208,N,N,1071,N,00,N +20250509,100141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14900,30,2,0.20,10049450,673,7.65,14950,15000,14880,19330,10410,14870,14932.32,4.20,0,-147,15090,14980,14880,14770,14670,15035,14825,334,4460,1000,10700,10,1,30832884,4594,3.87,0.28,12,0.00,3852.00,52884.00,16040,20241226,-7.11,12390,20240426,20.26,15090,-1.26,20250430,13490,10.45,20250403,16040,-7.11,20241226,12550,18.73,20240603,0.04,Y,003300,1000,333 억,,1294208,N,N,1071,N,00,N +20250509,090140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14950,80,2,0.54,777400,52,0.59,14950,14950,14950,19330,10410,14870,14950.00,4.20,0,-16,15090,14980,14880,14770,14670,15035,14825,334,4460,1000,10700,10,1,30832884,4610,3.88,0.28,12,0.00,3852.00,52884.00,16040,20241226,-6.80,12390,20240426,20.66,15090,-0.93,20250430,13490,10.82,20250403,16040,-6.80,20241226,12550,19.12,20240603,0.04,Y,003300,1000,333 억,,1294208,N,N,1071,N,00,N 20250508,160139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14870,90,2,0.61,130667725,8782,81.77,14780,14990,14780,19210,10350,14780,14879.04,4.19,0,1087,15240,15010,14860,14630,14480,14935,14555,334,4430,1000,10640,10,1,30832884,4585,3.86,0.28,12,0.03,3852.00,52884.00,16040,20241226,-7.29,12390,20240426,20.02,15090,-1.46,20250430,13490,10.23,20250403,16040,-7.29,20241226,12550,18.49,20240603,0.04,Y,003300,1000,333 억,,1293244,N,N,1071,N,00,N 20250508,150141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14850,70,2,0.47,122689765,8245,76.77,14780,14990,14780,19210,10350,14780,14880.51,4.19,0,905,15240,15010,14860,14630,14480,14935,14555,334,4430,1000,10640,10,1,30832884,4579,3.86,0.28,12,0.03,3852.00,52884.00,16040,20241226,-7.42,12390,20240426,19.85,15090,-1.59,20250430,13490,10.08,20250403,16040,-7.42,20241226,12550,18.33,20240603,0.04,Y,003300,1000,333 억,,1293244,N,N,276,N,00,N 20250508,140140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14850,70,2,0.47,74752830,5015,46.69,14780,14990,14780,19210,10350,14780,14905.85,4.19,0,561,15240,15010,14860,14630,14480,14935,14555,334,4430,1000,10640,10,1,30832884,4579,3.86,0.28,12,0.02,3852.00,52884.00,16040,20241226,-7.42,12390,20240426,19.85,15090,-1.59,20250430,13490,10.08,20250403,16040,-7.42,20241226,12550,18.33,20240603,0.04,Y,003300,1000,333 억,,1293244,N,N,276,N,00,N diff --git a/003310/price/prices-20250501.csv b/003310/price/prices-20250501.csv index 5f305e955c4d..fb2898de0bcb 100644 --- a/003310/price/prices-20250501.csv +++ b/003310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2260,-50,5,-2.16,5351484385,2352352,72.72,2375,2385,2215,3000,1620,2310,2275.01,2.10,0,-120856,2513,2411,2343,2241,2173,2377,2207,187,690,500,1700,5,1,35392350,800,9.62,0.96,12,6.65,235.00,2360.00,3340,20250421,-32.34,1298,20240909,74.11,3340,-32.34,20250421,1412,60.06,20250102,3340,-32.34,20250421,1298,74.11,20240909,7.24,Y,003310,500,186 억,,741610,N,N,20613,N,00,N +20250509,150140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2240,-70,5,-3.03,4928198245,2164488,66.91,2375,2385,2215,3000,1620,2310,2276.84,2.10,0,-147604,2513,2411,2343,2241,2173,2377,2207,187,690,500,1700,5,1,35392350,793,9.53,0.95,12,6.12,235.00,2360.00,3340,20250421,-32.93,1298,20240909,72.57,3340,-32.93,20250421,1412,58.64,20250102,3340,-32.93,20250421,1298,72.57,20240909,7.24,Y,003310,500,186 억,,741610,N,N,40398,N,00,N +20250509,140140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2235,-75,5,-3.25,4409001800,1931954,59.73,2375,2385,2220,3000,1620,2310,2282.15,2.10,0,-168431,2513,2411,2343,2241,2173,2377,2207,187,690,500,1700,5,1,35392350,791,9.51,0.95,12,5.46,235.00,2360.00,3340,20250421,-33.08,1298,20240909,72.19,3340,-33.08,20250421,1412,58.29,20250102,3340,-33.08,20250421,1298,72.19,20240909,7.24,Y,003310,500,186 억,,741610,N,N,40398,N,00,N +20250509,130140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2240,-70,5,-3.03,3931627137,1717768,53.10,2375,2385,2225,3000,1620,2310,2288.80,2.10,0,-162809,2513,2411,2343,2241,2173,2377,2207,187,690,500,1700,5,1,35392350,793,9.53,0.95,12,4.85,235.00,2360.00,3340,20250421,-32.93,1298,20240909,72.57,3340,-32.93,20250421,1412,58.64,20250102,3340,-32.93,20250421,1298,72.57,20240909,7.24,Y,003310,500,186 억,,741610,N,N,40398,N,00,N +20250509,120140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2260,-50,5,-2.16,3556662753,1550857,47.94,2375,2385,2225,3000,1620,2310,2293.35,2.10,0,-142709,2513,2411,2343,2241,2173,2377,2207,187,690,500,1700,5,1,35392350,800,9.62,0.96,12,4.38,235.00,2360.00,3340,20250421,-32.34,1298,20240909,74.11,3340,-32.34,20250421,1412,60.06,20250102,3340,-32.34,20250421,1298,74.11,20240909,7.24,Y,003310,500,186 억,,741610,N,N,40398,N,00,N +20250509,110140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2260,-50,5,-2.16,3313640548,1443110,44.61,2375,2385,2225,3000,1620,2310,2296.18,2.10,0,-144489,2513,2411,2343,2241,2173,2377,2207,187,690,500,1700,5,1,35392350,800,9.62,0.96,12,4.08,235.00,2360.00,3340,20250421,-32.34,1298,20240909,74.11,3340,-32.34,20250421,1412,60.06,20250102,3340,-32.34,20250421,1298,74.11,20240909,7.24,Y,003310,500,186 억,,741610,N,N,40398,N,00,N +20250509,100141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2260,-50,5,-2.16,2488973263,1075741,33.26,2375,2385,2250,3000,1620,2310,2313.73,2.10,0,-110291,2513,2411,2343,2241,2173,2377,2207,187,690,500,1700,5,1,35392350,800,9.62,0.96,12,3.04,235.00,2360.00,3340,20250421,-32.34,1298,20240909,74.11,3340,-32.34,20250421,1412,60.06,20250102,3340,-32.34,20250421,1298,74.11,20240909,7.24,Y,003310,500,186 억,,741610,N,N,40398,N,00,N +20250509,090140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2365,55,2,2.38,541234825,229360,7.09,2375,2385,2335,3000,1620,2310,2359.76,2.10,0,-22523,2513,2411,2343,2241,2173,2377,2207,187,690,500,1700,5,1,35392350,837,10.06,1.00,12,0.65,235.00,2360.00,3340,20250421,-29.19,1298,20240909,82.20,3340,-29.19,20250421,1412,67.49,20250102,3340,-29.19,20250421,1298,82.20,20240909,7.24,Y,003310,500,186 억,,741610,N,N,40398,N,00,N 20250508,160139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2310,-85,5,-3.55,6676222033,2868392,30.33,2430,2445,2275,3110,1680,2395,2327.52,2.89,0,-282985,2605,2500,2315,2210,2025,2552,2262,187,715,500,1770,5,1,35392350,818,9.83,0.98,12,8.10,235.00,2360.00,3340,20250421,-30.84,1298,20240909,77.97,3340,-30.84,20250421,1412,63.60,20250102,3340,-30.84,20250421,1298,77.97,20240909,6.61,Y,003310,500,186 억,,1022114,N,N,39897,N,00,N 20250508,150141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2300,-95,5,-3.97,6377260193,2738538,28.96,2430,2445,2275,3110,1680,2395,2328.71,2.89,0,-271832,2605,2500,2315,2210,2025,2552,2262,187,715,500,1770,5,1,35392350,814,9.79,0.97,12,7.74,235.00,2360.00,3340,20250421,-31.14,1298,20240909,77.20,3340,-31.14,20250421,1412,62.89,20250102,3340,-31.14,20250421,1298,77.20,20240909,6.61,Y,003310,500,186 억,,1022114,N,N,133378,N,00,N 20250508,140140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2285,-110,5,-4.59,5748670604,2464204,26.05,2430,2445,2275,3110,1680,2395,2332.87,2.89,0,-249543,2605,2500,2315,2210,2025,2552,2262,187,715,500,1770,5,1,35392350,809,9.72,0.97,12,6.96,235.00,2360.00,3340,20250421,-31.59,1298,20240909,76.04,3340,-31.59,20250421,1412,61.83,20250102,3340,-31.59,20250421,1298,76.04,20240909,6.61,Y,003310,500,186 억,,1022114,N,N,133378,N,00,N diff --git a/003350/price/prices-20250501.csv b/003350/price/prices-20250501.csv index 2c52cb3a7af4..e60b8bdb4199 100644 --- a/003350/price/prices-20250501.csv +++ b/003350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,56000,1000,2,1.82,8088110700,142791,137.37,55700,58200,54200,71500,38500,55000,56643.00,3.13,0,-2652,57666,56332,54666,53332,51666,57000,54000,23,16500,500,38500,100,1,4532000,2538,10.97,3.35,12,3.15,5105.00,16698.00,89400,20240903,-37.36,25600,20240425,118.75,58200,-3.78,20250509,42250,32.54,20250210,89400,-37.36,20240903,26900,108.18,20240509,3.49,Y,003350,500,22 억,,141818,N,N,2713,N,00,N +20250509,150141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,56000,1000,2,1.82,7847669700,138496,133.24,55700,58200,54200,71500,38500,55000,56663.51,3.13,0,-2782,57666,56332,54666,53332,51666,57000,54000,23,16500,500,38500,100,1,4532000,2538,10.97,3.35,12,3.06,5105.00,16698.00,89400,20240903,-37.36,25600,20240425,118.75,58200,-3.78,20250509,42250,32.54,20250210,89400,-37.36,20240903,26900,108.18,20240509,3.49,Y,003350,500,22 억,,141818,N,N,1445,N,00,N +20250509,140140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,56500,1500,2,2.73,7028547450,123909,119.21,55700,58200,54200,71500,38500,55000,56723.46,3.13,0,-2067,57666,56332,54666,53332,51666,57000,54000,23,16500,500,38500,100,1,4532000,2561,11.07,3.38,12,2.73,5105.00,16698.00,89400,20240903,-36.80,25600,20240425,120.70,58200,-2.92,20250509,42250,33.73,20250210,89400,-36.80,20240903,26900,110.04,20240509,3.49,Y,003350,500,22 억,,141818,N,N,1445,N,00,N +20250509,130140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,57000,2000,2,3.64,6424744450,113271,108.97,55700,58200,54200,71500,38500,55000,56720.12,3.13,0,-1657,57666,56332,54666,53332,51666,57000,54000,23,16500,500,38500,100,1,4532000,2583,11.17,3.41,12,2.50,5105.00,16698.00,89400,20240903,-36.24,25600,20240425,122.66,58200,-2.06,20250509,42250,34.91,20250210,89400,-36.24,20240903,26900,111.90,20240509,3.49,Y,003350,500,22 억,,141818,N,N,1445,N,00,N +20250509,120141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,57200,2200,2,4.00,5946324650,104885,100.90,55700,58200,54200,71500,38500,55000,56693.76,3.13,0,-1331,57666,56332,54666,53332,51666,57000,54000,23,16500,500,38500,100,1,4532000,2592,11.20,3.43,12,2.31,5105.00,16698.00,89400,20240903,-36.02,25600,20240425,123.44,58200,-1.72,20250509,42250,35.38,20250210,89400,-36.02,20240903,26900,112.64,20240509,3.49,Y,003350,500,22 억,,141818,N,N,1445,N,00,N +20250509,110141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,56800,1800,2,3.27,5289076600,93391,89.85,55700,58200,54200,71500,38500,55000,56633.69,3.13,0,-1414,57666,56332,54666,53332,51666,57000,54000,23,16500,500,38500,100,1,4532000,2574,11.13,3.40,12,2.06,5105.00,16698.00,89400,20240903,-36.47,25600,20240425,121.88,58200,-2.41,20250509,42250,34.44,20250210,89400,-36.47,20240903,26900,111.15,20240509,3.49,Y,003350,500,22 억,,141818,N,N,1445,N,00,N +20250509,100142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,56800,1800,2,3.27,2720241250,48730,46.88,55700,57200,54200,71500,38500,55000,55822.72,3.13,0,-2808,57666,56332,54666,53332,51666,57000,54000,23,16500,500,38500,100,1,4532000,2574,11.13,3.40,12,1.08,5105.00,16698.00,89400,20240903,-36.47,25600,20240425,121.88,57200,-0.70,20250509,42250,34.44,20250210,89400,-36.47,20240903,26900,111.15,20240509,3.49,Y,003350,500,22 억,,141818,N,N,1445,N,00,N +20250509,090141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55500,500,2,0.91,90706900,1634,1.57,55700,55700,55100,71500,38500,55000,55512.18,3.13,0,-1096,57666,56332,54666,53332,51666,57000,54000,23,16500,500,38500,100,1,4532000,2515,10.87,3.32,12,0.04,5105.00,16698.00,89400,20240903,-37.92,25600,20240425,116.80,57100,-2.80,20250430,42250,31.36,20250210,89400,-37.92,20240903,26900,106.32,20240509,3.49,Y,003350,500,22 억,,141818,N,N,1445,N,00,N 20250508,160139,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55000,1400,2,2.61,5722692600,103946,96.49,53900,56000,53000,69600,37600,53600,55054.48,2.72,0,13297,56866,55232,53266,51632,49666,54250,50650,23,16000,500,37520,100,1,4532000,2493,10.77,3.29,12,2.29,5105.00,16698.00,89400,20240903,-38.48,25600,20240425,114.84,57100,-3.68,20250430,42250,30.18,20250210,89400,-38.48,20240903,26750,105.61,20240508,3.39,Y,003350,500,22 억,,123153,N,N,1445,N,00,N 20250508,150141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55300,1700,2,3.17,5476773700,99491,92.35,53900,56000,53000,69600,37600,53600,55047.93,2.72,0,12037,56866,55232,53266,51632,49666,54250,50650,23,16000,500,37520,100,1,4532000,2506,10.83,3.31,12,2.20,5105.00,16698.00,89400,20240903,-38.14,25600,20240425,116.02,57100,-3.15,20250430,42250,30.89,20250210,89400,-38.14,20240903,26750,106.73,20240508,3.39,Y,003350,500,22 억,,123153,N,N,4003,N,00,N 20250508,140140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55100,1500,2,2.80,4245496200,77302,71.76,53900,56000,53000,69600,37600,53600,54920.91,2.72,0,12792,56866,55232,53266,51632,49666,54250,50650,23,16000,500,37520,100,1,4532000,2497,10.79,3.30,12,1.71,5105.00,16698.00,89400,20240903,-38.37,25600,20240425,115.23,57100,-3.50,20250430,42250,30.41,20250210,89400,-38.37,20240903,26750,105.98,20240508,3.39,Y,003350,500,22 억,,123153,N,N,4003,N,00,N diff --git a/003380/price/prices-20250501.csv b/003380/price/prices-20250501.csv index 8d536ca3829b..b1ff4bea252a 100644 --- a/003380/price/prices-20250501.csv +++ b/003380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6110,10,2,0.16,543354615,89282,114.73,6060,6120,6030,7930,4270,6100,6085.82,7.54,0,-31957,6173,6136,6063,6026,5953,6155,6045,112,1830,100,4630,10,1,112005621,6844,26.00,0.22,12,0.08,235.00,27586.00,6650,20240510,-8.12,4990,20240910,22.44,6160,-0.81,20250324,5090,20.04,20250228,6650,-8.12,20240510,4990,22.44,20240910,0.50,Y,003380,100,112 억,,8442709,N,N,6992,N,00,N +20250509,150141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6080,-20,5,-0.33,384760365,63264,81.30,6060,6120,6030,7930,4270,6100,6081.82,7.54,0,-13953,6173,6136,6063,6026,5953,6155,6045,112,1830,100,4630,10,1,112005621,6810,25.87,0.22,12,0.06,235.00,27586.00,6650,20240510,-8.57,4990,20240910,21.84,6160,-1.30,20250324,5090,19.45,20250228,6650,-8.57,20240510,4990,21.84,20240910,0.50,Y,003380,100,112 억,,8442709,N,N,6646,N,00,N +20250509,140140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6050,-50,5,-0.82,342936145,56360,72.42,6060,6120,6030,7930,4270,6100,6084.74,7.54,0,-10443,6173,6136,6063,6026,5953,6155,6045,112,1830,100,4630,10,1,112005621,6776,25.74,0.22,12,0.05,235.00,27586.00,6650,20240510,-9.02,4990,20240910,21.24,6160,-1.79,20250324,5090,18.86,20250228,6650,-9.02,20240510,4990,21.24,20240910,0.50,Y,003380,100,112 억,,8442709,N,N,6646,N,00,N +20250509,130141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6080,-20,5,-0.33,301210075,49488,63.59,6060,6120,6030,7930,4270,6100,6086.53,7.54,0,-9397,6173,6136,6063,6026,5953,6155,6045,112,1830,100,4630,10,1,112005621,6810,25.87,0.22,12,0.04,235.00,27586.00,6650,20240510,-8.57,4990,20240910,21.84,6160,-1.30,20250324,5090,19.45,20250228,6650,-8.57,20240510,4990,21.84,20240910,0.50,Y,003380,100,112 억,,8442709,N,N,6646,N,00,N +20250509,120141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6110,10,2,0.16,172324565,28349,36.43,6060,6120,6030,7930,4270,6100,6078.68,7.54,0,3484,6173,6136,6063,6026,5953,6155,6045,112,1830,100,4630,10,1,112005621,6844,26.00,0.22,12,0.03,235.00,27586.00,6650,20240510,-8.12,4990,20240910,22.44,6160,-0.81,20250324,5090,20.04,20250228,6650,-8.12,20240510,4990,22.44,20240910,0.50,Y,003380,100,112 억,,8442709,N,N,6646,N,00,N +20250509,110141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6060,-40,5,-0.66,82630625,13634,17.52,6060,6110,6030,7930,4270,6100,6060.63,7.54,0,-977,6173,6136,6063,6026,5953,6155,6045,112,1830,100,4630,10,1,112005621,6788,25.79,0.22,12,0.01,235.00,27586.00,6650,20240510,-8.87,4990,20240910,21.44,6160,-1.62,20250324,5090,19.06,20250228,6650,-8.87,20240510,4990,21.44,20240910,0.50,Y,003380,100,112 억,,8442709,N,N,6646,N,00,N +20250509,100142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6050,-50,5,-0.82,50781500,8372,10.76,6060,6110,6040,7930,4270,6100,6065.64,7.54,0,1281,6173,6136,6063,6026,5953,6155,6045,112,1830,100,4630,10,1,112005621,6776,25.74,0.22,12,0.01,235.00,27586.00,6650,20240510,-9.02,4990,20240910,21.24,6160,-1.79,20250324,5090,18.86,20250228,6650,-9.02,20240510,4990,21.24,20240910,0.50,Y,003380,100,112 억,,8442709,N,N,6646,N,00,N +20250509,090141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6090,-10,5,-0.16,2524560,416,0.53,6060,6100,6060,7930,4270,6100,6068.65,7.54,0,-347,6173,6136,6063,6026,5953,6155,6045,112,1830,100,4630,10,1,112005621,6821,25.91,0.22,12,0.00,235.00,27586.00,6650,20240510,-8.42,4990,20240910,22.04,6160,-1.14,20250324,5090,19.65,20250228,6650,-8.42,20240510,4990,22.04,20240910,0.50,Y,003380,100,112 억,,8442709,N,N,6646,N,00,N 20250508,160139,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6100,10,2,0.16,471307525,77819,72.79,6020,6100,5990,7910,4270,6090,6056.46,7.57,0,-9977,6210,6150,6050,5990,5890,6180,6020,112,1820,100,4620,10,1,112005621,6832,25.96,0.22,12,0.07,235.00,27586.00,6650,20240510,-8.27,4990,20240910,22.24,6160,-0.97,20250324,5090,19.84,20250228,6650,-8.27,20240510,4990,22.24,20240910,0.49,Y,003380,100,112 억,,8477840,N,N,6646,N,00,N 20250508,150141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6050,-40,5,-0.66,384852695,63617,59.51,6020,6100,5990,7910,4270,6090,6049.53,7.57,0,-13286,6210,6150,6050,5990,5890,6180,6020,112,1820,100,4620,10,1,112005621,6776,25.74,0.22,12,0.06,235.00,27586.00,6650,20240510,-9.02,4990,20240910,21.24,6160,-1.79,20250324,5090,18.86,20250228,6650,-9.02,20240510,4990,21.24,20240910,0.49,Y,003380,100,112 억,,8477840,N,N,2035,N,00,N 20250508,140141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6050,-40,5,-0.66,252484555,41834,39.13,6020,6100,5990,7910,4270,6090,6035.39,7.57,0,-5576,6210,6150,6050,5990,5890,6180,6020,112,1820,100,4620,10,1,112005621,6776,25.74,0.22,12,0.04,235.00,27586.00,6650,20240510,-9.02,4990,20240910,21.24,6160,-1.79,20250324,5090,18.86,20250228,6650,-9.02,20240510,4990,21.24,20240910,0.49,Y,003380,100,112 억,,8477840,N,N,2035,N,00,N diff --git a/003460/price/prices-20250501.csv b/003460/price/prices-20250501.csv index a6e67248c35d..eb5d2fb4a38a 100644 --- a/003460/price/prices-20250501.csv +++ b/003460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2380,-35,5,-1.45,48133845,20186,474.30,2400,2415,2375,3135,1695,2415,2384.52,1.15,0,-43,2428,2421,2408,2401,2388,2425,2405,567,720,1000,1780,5,1,56702415,1350,9.92,0.32,12,0.04,240.00,7363.00,2425,20250430,-1.86,2085,20240805,14.15,2425,-1.86,20250430,2120,12.26,20250410,2425,-1.86,20250430,2085,14.15,20240805,0.14,Y,003460,1000,567 억,,652724,N,N,76,N,00,N +20250509,150141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2390,-25,5,-1.04,47404980,19880,467.11,2400,2415,2375,3135,1695,2415,2384.56,1.15,0,-32,2428,2421,2408,2401,2388,2425,2405,567,720,1000,1780,5,1,56702415,1355,9.96,0.32,12,0.04,240.00,7363.00,2425,20250430,-1.44,2085,20240805,14.63,2425,-1.44,20250430,2120,12.74,20250410,2425,-1.44,20250430,2085,14.63,20240805,0.14,Y,003460,1000,567 억,,652724,N,N,0,N,00,N +20250509,140141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2390,-25,5,-1.04,47254515,19817,465.62,2400,2415,2375,3135,1695,2415,2384.54,1.15,0,-32,2428,2421,2408,2401,2388,2425,2405,567,720,1000,1780,5,1,56702415,1355,9.96,0.32,12,0.03,240.00,7363.00,2425,20250430,-1.44,2085,20240805,14.63,2425,-1.44,20250430,2120,12.74,20250410,2425,-1.44,20250430,2085,14.63,20240805,0.14,Y,003460,1000,567 억,,652724,N,N,0,N,00,N +20250509,130141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2375,-40,5,-1.66,27550890,11555,271.50,2400,2415,2375,3135,1695,2415,2384.33,1.15,0,433,2428,2421,2408,2401,2388,2425,2405,567,720,1000,1780,5,1,56702415,1347,9.90,0.32,12,0.02,240.00,7363.00,2425,20250430,-2.06,2085,20240805,13.91,2425,-2.06,20250430,2120,12.03,20250410,2425,-2.06,20250430,2085,13.91,20240805,0.14,Y,003460,1000,567 억,,652724,N,N,0,N,00,N +20250509,120141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2390,-25,5,-1.04,17958420,7523,176.76,2400,2415,2380,3135,1695,2415,2387.14,1.15,0,1175,2428,2421,2408,2401,2388,2425,2405,567,720,1000,1780,5,1,56702415,1355,9.96,0.32,12,0.01,240.00,7363.00,2425,20250430,-1.44,2085,20240805,14.63,2425,-1.44,20250430,2120,12.74,20250410,2425,-1.44,20250430,2085,14.63,20240805,0.14,Y,003460,1000,567 억,,652724,N,N,0,N,00,N +20250509,110141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2390,-25,5,-1.04,15205595,6369,149.65,2400,2415,2380,3135,1695,2415,2387.44,1.15,0,1893,2428,2421,2408,2401,2388,2425,2405,567,720,1000,1780,5,1,56702415,1355,9.96,0.32,12,0.01,240.00,7363.00,2425,20250430,-1.44,2085,20240805,14.63,2425,-1.44,20250430,2120,12.74,20250410,2425,-1.44,20250430,2085,14.63,20240805,0.14,Y,003460,1000,567 억,,652724,N,N,0,N,00,N +20250509,100142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2395,-20,5,-0.83,2041395,850,19.97,2400,2415,2395,3135,1695,2415,2401.64,1.15,0,21,2428,2421,2408,2401,2388,2425,2405,567,720,1000,1780,5,1,56702415,1358,9.98,0.33,12,0.00,240.00,7363.00,2425,20250430,-1.24,2085,20240805,14.87,2425,-1.24,20250430,2120,12.97,20250410,2425,-1.24,20250430,2085,14.87,20240805,0.14,Y,003460,1000,567 억,,652724,N,N,0,N,00,N +20250509,090141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2405,-10,5,-0.41,84020,35,0.82,2400,2405,2400,3135,1695,2415,2400.57,1.15,0,-1,2428,2421,2408,2401,2388,2425,2405,567,720,1000,1780,5,1,56702415,1364,10.02,0.33,12,0.00,240.00,7363.00,2425,20250430,-0.82,2085,20240805,15.35,2425,-0.82,20250430,2120,13.44,20250410,2425,-0.82,20250430,2085,15.35,20240805,0.14,Y,003460,1000,567 억,,652724,N,N,0,N,00,N 20250508,160140,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2415,10,2,0.42,9981455,4155,25.34,2405,2415,2395,3125,1685,2405,2402.28,1.15,0,350,2431,2417,2406,2392,2381,2412,2387,567,720,1000,1770,5,1,56702415,1369,10.06,0.33,12,0.01,240.00,7363.00,2425,20250430,-0.41,2085,20240805,15.83,2425,-0.41,20250430,2120,13.92,20250410,2425,-0.41,20250430,2085,15.83,20240805,0.14,Y,003460,1000,567 억,,653532,N,N,14,N,00,N 20250508,150142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2410,5,2,0.21,8153830,3397,20.72,2405,2410,2395,3125,1685,2405,2400.30,1.15,0,247,2431,2417,2406,2392,2381,2412,2387,567,720,1000,1770,5,1,56702415,1367,10.04,0.33,12,0.01,240.00,7363.00,2425,20250430,-0.62,2085,20240805,15.59,2425,-0.62,20250430,2120,13.68,20250410,2425,-0.62,20250430,2085,15.59,20240805,0.14,Y,003460,1000,567 억,,653532,N,N,14,N,00,N 20250508,140141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2410,5,2,0.21,6580190,2743,16.73,2405,2410,2395,3125,1685,2405,2398.90,1.15,0,247,2431,2417,2406,2392,2381,2412,2387,567,720,1000,1770,5,1,56702415,1367,10.04,0.33,12,0.00,240.00,7363.00,2425,20250430,-0.62,2085,20240805,15.59,2425,-0.62,20250430,2120,13.68,20250410,2425,-0.62,20250430,2085,15.59,20240805,0.14,Y,003460,1000,567 억,,653532,N,N,14,N,00,N diff --git a/003470/price/prices-20250501.csv b/003470/price/prices-20250501.csv index 3e3f067e3ee7..26e8cdc115eb 100644 --- a/003470/price/prices-20250501.csv +++ b/003470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2920,0,3,0.00,669168721,229183,80.83,2935,2965,2890,3795,2045,2920,2919.80,64.34,0,-1182,2950,2935,2905,2890,2860,2942,2897,9980,875,5000,2100,5,1,199596576,5828,8.49,0.37,12,0.11,344.00,7957.00,3140,20240620,-7.01,2465,20250409,18.46,3000,-2.67,20250430,2465,18.46,20250409,3140,-7.01,20240620,2465,18.46,20250409,0.63,Y,003470,5000,9979 억,,128410921,N,N,18482,N,00,N +20250509,150141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2905,-15,5,-0.51,620770296,212526,74.96,2935,2965,2890,3795,2045,2920,2920.91,64.34,0,-1414,2950,2935,2905,2890,2860,2942,2897,9980,875,5000,2100,5,1,199596576,5798,8.44,0.37,12,0.11,344.00,7957.00,3140,20240620,-7.48,2465,20250409,17.85,3000,-3.17,20250430,2465,17.85,20250409,3140,-7.48,20240620,2465,17.85,20250409,0.63,Y,003470,5000,9979 억,,128410921,N,N,24561,N,00,N +20250509,140141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2900,-20,5,-0.68,557074852,190571,67.21,2935,2965,2890,3795,2045,2920,2923.19,64.34,0,1998,2950,2935,2905,2890,2860,2942,2897,9980,875,5000,2100,5,1,199596576,5788,8.43,0.36,12,0.10,344.00,7957.00,3140,20240620,-7.64,2465,20250409,17.65,3000,-3.33,20250430,2465,17.65,20250409,3140,-7.64,20240620,2465,17.65,20250409,0.63,Y,003470,5000,9979 억,,128410921,N,N,24561,N,00,N +20250509,130141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2900,-20,5,-0.68,465529282,159006,56.08,2935,2965,2890,3795,2045,2920,2927.75,64.34,0,721,2950,2935,2905,2890,2860,2942,2897,9980,875,5000,2100,5,1,199596576,5788,8.43,0.36,12,0.08,344.00,7957.00,3140,20240620,-7.64,2465,20250409,17.65,3000,-3.33,20250430,2465,17.65,20250409,3140,-7.64,20240620,2465,17.65,20250409,0.63,Y,003470,5000,9979 억,,128410921,N,N,24561,N,00,N +20250509,120141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2915,-5,5,-0.17,352778552,120222,42.40,2935,2965,2905,3795,2045,2920,2934.39,64.34,0,-8695,2950,2935,2905,2890,2860,2942,2897,9980,875,5000,2100,5,1,199596576,5818,8.47,0.37,12,0.06,344.00,7957.00,3140,20240620,-7.17,2465,20250409,18.26,3000,-2.83,20250430,2465,18.26,20250409,3140,-7.17,20240620,2465,18.26,20250409,0.63,Y,003470,5000,9979 억,,128410921,N,N,24561,N,00,N +20250509,110142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2920,0,3,0.00,301995725,102804,36.26,2935,2965,2905,3795,2045,2920,2937.59,64.34,0,-6485,2950,2935,2905,2890,2860,2942,2897,9980,875,5000,2100,5,1,199596576,5828,8.49,0.37,12,0.05,344.00,7957.00,3140,20240620,-7.01,2465,20250409,18.46,3000,-2.67,20250430,2465,18.46,20250409,3140,-7.01,20240620,2465,18.46,20250409,0.63,Y,003470,5000,9979 억,,128410921,N,N,24561,N,00,N +20250509,100142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2935,15,2,0.51,227882220,77438,27.31,2935,2965,2930,3795,2045,2920,2942.77,64.34,0,-7615,2950,2935,2905,2890,2860,2942,2897,9980,875,5000,2100,5,1,199596576,5858,8.53,0.37,12,0.04,344.00,7957.00,3140,20240620,-6.53,2465,20250409,19.07,3000,-2.17,20250430,2465,19.07,20250409,3140,-6.53,20240620,2465,19.07,20250409,0.63,Y,003470,5000,9979 억,,128410921,N,N,24561,N,00,N +20250509,090142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2940,20,2,0.68,31027265,10568,3.73,2935,2950,2935,3795,2045,2920,2935.96,64.34,0,4064,2950,2935,2905,2890,2860,2942,2897,9980,875,5000,2100,5,1,199596576,5868,8.55,0.37,12,0.01,344.00,7957.00,3140,20240620,-6.37,2465,20250409,19.27,3000,-2.00,20250430,2465,19.27,20250409,3140,-6.37,20240620,2465,19.27,20250409,0.63,Y,003470,5000,9979 억,,128410921,N,N,24561,N,00,N 20250508,160140,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2920,-5,5,-0.17,816172246,282112,94.78,2915,2920,2875,3800,2050,2925,2893.08,64.35,0,-25345,3085,3005,2890,2810,2695,2947,2752,9980,875,5000,2100,5,1,199596576,5828,8.49,0.37,12,0.14,344.00,7957.00,3140,20240620,-7.01,2465,20250409,18.46,3000,-2.67,20250430,2465,18.46,20250409,3140,-7.01,20240620,2465,18.46,20250409,0.64,Y,003470,5000,9979 억,,128446383,N,N,24561,N,00,N 20250508,150142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2895,-30,5,-1.03,750533952,259512,87.19,2915,2920,2875,3800,2050,2925,2892.10,64.35,0,-27241,3085,3005,2890,2810,2695,2947,2752,9980,875,5000,2100,5,1,199596576,5778,8.42,0.36,12,0.13,344.00,7957.00,3140,20240620,-7.80,2465,20250409,17.44,3000,-3.50,20250430,2465,17.44,20250409,3140,-7.80,20240620,2465,17.44,20250409,0.64,Y,003470,5000,9979 억,,128446383,N,N,400,N,00,N 20250508,140141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2890,-35,5,-1.20,620108129,214347,72.02,2915,2920,2875,3800,2050,2925,2893.01,64.35,0,-19648,3085,3005,2890,2810,2695,2947,2752,9980,875,5000,2100,5,1,199596576,5768,8.40,0.36,12,0.11,344.00,7957.00,3140,20240620,-7.96,2465,20250409,17.24,3000,-3.67,20250430,2465,17.24,20250409,3140,-7.96,20240620,2465,17.24,20250409,0.64,Y,003470,5000,9979 억,,128446383,N,N,400,N,00,N diff --git a/003480/price/prices-20250501.csv b/003480/price/prices-20250501.csv index 7ec499b92e84..220a76e5ff47 100644 --- a/003480/price/prices-20250501.csv +++ b/003480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4600,40,2,0.88,182186130,39962,49.04,4560,4600,4525,5920,3195,4560,4558.97,1.81,0,10351,4726,4642,4576,4492,4426,4610,4460,1551,1360,5000,3370,5,1,29529812,1358,2.40,0.33,12,0.14,1915.00,13993.00,5330,20250429,-13.70,3195,20240805,43.97,5330,-13.70,20250429,3390,35.69,20250402,5330,-13.70,20250429,3195,43.97,20240805,0.47,Y,003480,5000,1551 억,,535664,N,N,1,N,00,N +20250509,150142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4570,10,2,0.22,164588265,36118,44.32,4560,4600,4525,5920,3195,4560,4556.96,1.81,0,8551,4726,4642,4576,4492,4426,4610,4460,1551,1360,5000,3370,5,1,29529812,1350,2.39,0.33,12,0.12,1915.00,13993.00,5330,20250429,-14.26,3195,20240805,43.04,5330,-14.26,20250429,3390,34.81,20250402,5330,-14.26,20250429,3195,43.04,20240805,0.47,Y,003480,5000,1551 억,,535664,N,N,0,N,00,N +20250509,140141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4555,-5,5,-0.11,138140985,30336,37.22,4560,4600,4525,5920,3195,4560,4553.70,1.81,0,5163,4726,4642,4576,4492,4426,4610,4460,1551,1360,5000,3370,5,1,29529812,1345,2.38,0.33,12,0.10,1915.00,13993.00,5330,20250429,-14.54,3195,20240805,42.57,5330,-14.54,20250429,3390,34.37,20250402,5330,-14.54,20250429,3195,42.57,20240805,0.47,Y,003480,5000,1551 억,,535664,N,N,0,N,00,N +20250509,130141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4525,-35,5,-0.77,123982075,27213,33.39,4560,4600,4525,5920,3195,4560,4555.99,1.81,0,3663,4726,4642,4576,4492,4426,4610,4460,1551,1360,5000,3370,5,1,29529812,1336,2.36,0.32,12,0.09,1915.00,13993.00,5330,20250429,-15.10,3195,20240805,41.63,5330,-15.10,20250429,3390,33.48,20250402,5330,-15.10,20250429,3195,41.63,20240805,0.47,Y,003480,5000,1551 억,,535664,N,N,0,N,00,N +20250509,120142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4570,10,2,0.22,70470260,15474,18.99,4560,4600,4525,5920,3195,4560,4554.11,1.81,0,1146,4726,4642,4576,4492,4426,4610,4460,1551,1360,5000,3370,5,1,29529812,1350,2.39,0.33,12,0.05,1915.00,13993.00,5330,20250429,-14.26,3195,20240805,43.04,5330,-14.26,20250429,3390,34.81,20250402,5330,-14.26,20250429,3195,43.04,20240805,0.47,Y,003480,5000,1551 억,,535664,N,N,0,N,00,N +20250509,110142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4545,-15,5,-0.33,40739265,8935,10.96,4560,4600,4525,5920,3195,4560,4559.51,1.81,0,-1178,4726,4642,4576,4492,4426,4610,4460,1551,1360,5000,3370,5,1,29529812,1342,2.37,0.32,12,0.03,1915.00,13993.00,5330,20250429,-14.73,3195,20240805,42.25,5330,-14.73,20250429,3390,34.07,20250402,5330,-14.73,20250429,3195,42.25,20240805,0.47,Y,003480,5000,1551 억,,535664,N,N,0,N,00,N +20250509,100143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4570,10,2,0.22,27030025,5925,7.27,4560,4600,4525,5920,3195,4560,4562.03,1.81,0,-1459,4726,4642,4576,4492,4426,4610,4460,1551,1360,5000,3370,5,1,29529812,1350,2.39,0.33,12,0.02,1915.00,13993.00,5330,20250429,-14.26,3195,20240805,43.04,5330,-14.26,20250429,3390,34.81,20250402,5330,-14.26,20250429,3195,43.04,20240805,0.47,Y,003480,5000,1551 억,,535664,N,N,0,N,00,N +20250509,090142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4550,-10,5,-0.22,2459300,540,0.66,4560,4560,4550,5920,3195,4560,4554.25,1.81,0,-397,4726,4642,4576,4492,4426,4610,4460,1551,1360,5000,3370,5,1,29529812,1344,2.38,0.33,12,0.00,1915.00,13993.00,5330,20250429,-14.63,3195,20240805,42.41,5330,-14.63,20250429,3390,34.22,20250402,5330,-14.63,20250429,3195,42.41,20240805,0.47,Y,003480,5000,1551 억,,535664,N,N,0,N,00,N 20250508,160140,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4560,-80,5,-1.72,371771982,81486,89.46,4645,4660,4510,6030,3250,4640,4562.41,1.81,0,-1242,4736,4687,4611,4562,4486,4712,4587,1551,1390,5000,3430,5,1,29529812,1347,2.38,0.33,12,0.28,1915.00,13993.00,5330,20250429,-14.45,3195,20240805,42.72,5330,-14.45,20250429,3390,34.51,20250402,5330,-14.45,20250429,3195,42.72,20240805,0.46,Y,003480,5000,1551 억,,535896,N,N,0,N,00,N 20250508,150142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4545,-95,5,-2.05,354255397,77637,85.23,4645,4660,4510,6030,3250,4640,4562.97,1.81,0,-1896,4736,4687,4611,4562,4486,4712,4587,1551,1390,5000,3430,5,1,29529812,1342,2.37,0.32,12,0.26,1915.00,13993.00,5330,20250429,-14.73,3195,20240805,42.25,5330,-14.73,20250429,3390,34.07,20250402,5330,-14.73,20250429,3195,42.25,20240805,0.46,Y,003480,5000,1551 억,,535896,N,N,0,N,00,N 20250508,140141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4525,-115,5,-2.48,320164312,70103,76.96,4645,4660,4515,6030,3250,4640,4567.06,1.81,0,2512,4736,4687,4611,4562,4486,4712,4587,1551,1390,5000,3430,5,1,29529812,1336,2.36,0.32,12,0.24,1915.00,13993.00,5330,20250429,-15.10,3195,20240805,41.63,5330,-15.10,20250429,3390,33.48,20250402,5330,-15.10,20250429,3195,41.63,20240805,0.46,Y,003480,5000,1551 억,,535896,N,N,0,N,00,N diff --git a/003490/price/prices-20250501.csv b/003490/price/prices-20250501.csv index a7d6206e7af1..e6027f182e41 100644 --- a/003490/price/prices-20250501.csv +++ b/003490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22050,-500,5,-2.22,26957331875,1215110,73.97,22550,22600,22000,29300,15800,22550,22185.13,35.06,94464,-80703,22916,22732,22616,22432,22316,22675,22375,18411,6750,5000,17580,50,1,368220661,81193,6.18,0.78,12,0.33,3567.00,28356.00,26150,20241202,-15.68,19400,20240805,13.66,24950,-11.62,20250227,19990,10.31,20250409,26150,-15.68,20241202,19400,13.66,20240805,0.47,Y,003490,5000,18411 억,,64544041,N,N,39510,N,00,N +20250509,150142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22100,-450,5,-2.00,22987379675,1035245,63.02,22550,22600,22000,29300,15800,22550,22204.77,35.12,193027,-29937,22916,22732,22616,22432,22316,22675,22375,18411,6750,5000,17580,50,1,368220661,81377,6.20,0.78,12,0.28,3567.00,28356.00,26150,20241202,-15.49,19400,20240805,13.92,24950,-11.42,20250227,19990,10.56,20250409,26150,-15.49,20241202,19400,13.92,20240805,0.47,Y,003490,5000,18411 억,,64642604,N,N,32514,N,00,N +20250509,140141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22150,-400,5,-1.77,19482203850,876561,53.36,22550,22600,22000,29300,15800,22550,22225.73,35.14,235196,-1033,22916,22732,22616,22432,22316,22675,22375,18411,6750,5000,17580,50,1,368220661,81561,6.21,0.78,12,0.24,3567.00,28356.00,26150,20241202,-15.30,19400,20240805,14.18,24950,-11.22,20250227,19990,10.81,20250409,26150,-15.30,20241202,19400,14.18,20240805,0.47,Y,003490,5000,18411 억,,64684773,N,N,32514,N,00,N +20250509,130142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22150,-400,5,-1.77,17852544275,803120,48.89,22550,22600,22000,29300,15800,22550,22228.99,35.16,273088,30331,22916,22732,22616,22432,22316,22675,22375,18411,6750,5000,17580,50,1,368220661,81561,6.21,0.78,12,0.22,3567.00,28356.00,26150,20241202,-15.30,19400,20240805,14.18,24950,-11.22,20250227,19990,10.81,20250409,26150,-15.30,20241202,19400,14.18,20240805,0.47,Y,003490,5000,18411 억,,64722665,N,N,32514,N,00,N +20250509,120142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22200,-350,5,-1.55,16637956450,748385,45.56,22550,22600,22000,29300,15800,22550,22231.81,35.17,283876,40847,22916,22732,22616,22432,22316,22675,22375,18411,6750,5000,17580,50,1,368220661,81745,6.22,0.78,12,0.20,3567.00,28356.00,26150,20241202,-15.11,19400,20240805,14.43,24950,-11.02,20250227,19990,11.06,20250409,26150,-15.11,20241202,19400,14.43,20240805,0.47,Y,003490,5000,18411 억,,64733453,N,N,32514,N,00,N +20250509,110142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22050,-500,5,-2.22,13811653675,620552,37.78,22550,22600,22000,29300,15800,22550,22257.04,35.16,265600,29802,22916,22732,22616,22432,22316,22675,22375,18411,6750,5000,17580,50,1,368220661,81193,6.18,0.78,12,0.17,3567.00,28356.00,26150,20241202,-15.68,19400,20240805,13.66,24950,-11.62,20250227,19990,10.31,20250409,26150,-15.68,20241202,19400,13.66,20240805,0.47,Y,003490,5000,18411 억,,64715177,N,N,32514,N,00,N +20250509,100143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22200,-350,5,-1.55,9688793150,434576,26.45,22550,22600,22100,29300,15800,22550,22294.82,35.18,302676,43857,22916,22732,22616,22432,22316,22675,22375,18411,6750,5000,17580,50,1,368220661,81745,6.22,0.78,12,0.12,3567.00,28356.00,26150,20241202,-15.11,19400,20240805,14.43,24950,-11.02,20250227,19990,11.06,20250409,26150,-15.11,20241202,19400,14.43,20240805,0.47,Y,003490,5000,18411 억,,64752253,N,N,32514,N,00,N +20250509,090142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22450,-100,5,-0.44,1001095900,44522,2.71,22550,22600,22400,29300,15800,22550,22485.42,35.14,227819,-14894,22916,22732,22616,22432,22316,22675,22375,18411,6750,5000,17580,50,1,368220661,82666,6.29,0.79,12,0.01,3567.00,28356.00,26150,20241202,-14.15,19400,20240805,15.72,24950,-10.02,20250227,19990,12.31,20250409,26150,-14.15,20241202,19400,15.72,20240805,0.47,Y,003490,5000,18411 억,,64677396,N,N,32514,N,00,N 20250508,160140,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22550,-100,5,-0.44,37100600750,1642755,32.04,22650,22800,22500,29400,15900,22650,22584.40,35.05,-74948,13595,23483,23066,22533,22116,21583,23275,22325,18411,6750,5000,17660,50,1,368220661,83034,6.32,0.80,12,0.45,3567.00,28356.00,26150,20241202,-13.77,19400,20240805,16.24,24950,-9.62,20250227,19990,12.81,20250409,26150,-13.77,20241202,19400,16.24,20240805,0.48,Y,003490,5000,18411 억,,64509619,N,N,32514,N,00,N 20250508,150142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22600,-50,5,-0.22,22288930675,986244,19.23,22650,22800,22500,29400,15900,22650,22599.81,35.07,-21942,-81360,23483,23066,22533,22116,21583,23275,22325,18411,6750,5000,17660,50,1,368220661,83218,6.34,0.80,12,0.27,3567.00,28356.00,26150,20241202,-13.58,19400,20240805,16.49,24950,-9.42,20250227,19990,13.06,20250409,26150,-13.58,20241202,19400,16.49,20240805,0.48,Y,003490,5000,18411 억,,64562625,N,N,41187,N,00,N 20250508,140142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,22600,-50,5,-0.22,17911899725,792635,15.46,22650,22800,22500,29400,15900,22650,22597.92,35.11,38824,-35469,23483,23066,22533,22116,21583,23275,22325,18411,6750,5000,17660,50,1,368220661,83218,6.34,0.80,12,0.22,3567.00,28356.00,26150,20241202,-13.58,19400,20240805,16.49,24950,-9.42,20250227,19990,13.06,20250409,26150,-13.58,20241202,19400,16.49,20240805,0.48,Y,003490,5000,18411 억,,64623391,N,N,41187,N,00,N diff --git a/003520/price/prices-20250501.csv b/003520/price/prices-20250501.csv index 65cf304afe0f..4b0bd00ea65d 100644 --- a/003520/price/prices-20250501.csv +++ b/003520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2005,-10,5,-0.50,185086742,92224,273.52,2030,2030,2000,2615,1415,2015,2006.93,3.16,0,-19829,2038,2026,2013,2001,1988,2020,1995,914,600,500,1450,5,1,182892731,3667,286.43,4.08,12,0.05,7.00,491.00,2790,20240911,-28.14,1823,20241210,9.98,2220,-9.68,20250106,1830,9.56,20250407,2790,-28.14,20240911,1823,9.98,20241210,0.28,Y,003520,500,914 억,,5786660,N,N,2046,N,00,N +20250509,150142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2010,-5,5,-0.25,175560407,87473,259.43,2030,2030,2000,2615,1415,2015,2007.02,3.16,0,-19862,2038,2026,2013,2001,1988,2020,1995,914,600,500,1450,5,1,182892731,3676,287.14,4.09,12,0.05,7.00,491.00,2790,20240911,-27.96,1823,20241210,10.26,2220,-9.46,20250106,1830,9.84,20250407,2790,-27.96,20240911,1823,10.26,20241210,0.28,Y,003520,500,914 억,,5786660,N,N,468,N,00,N +20250509,140142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2015,0,3,0.00,165594397,82503,244.69,2030,2030,2000,2615,1415,2015,2007.13,3.16,0,-16820,2038,2026,2013,2001,1988,2020,1995,914,600,500,1450,5,1,182892731,3685,287.86,4.10,12,0.05,7.00,491.00,2790,20240911,-27.78,1823,20241210,10.53,2220,-9.23,20250106,1830,10.11,20250407,2790,-27.78,20240911,1823,10.53,20241210,0.28,Y,003520,500,914 억,,5786660,N,N,468,N,00,N +20250509,130142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2015,0,3,0.00,102139982,50849,150.81,2030,2030,2000,2615,1415,2015,2008.69,3.16,0,-7787,2038,2026,2013,2001,1988,2020,1995,914,600,500,1450,5,1,182892731,3685,287.86,4.10,12,0.03,7.00,491.00,2790,20240911,-27.78,1823,20241210,10.53,2220,-9.23,20250106,1830,10.11,20250407,2790,-27.78,20240911,1823,10.53,20241210,0.28,Y,003520,500,914 억,,5786660,N,N,468,N,00,N +20250509,120142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2005,-10,5,-0.50,92258117,45936,136.24,2030,2030,2000,2615,1415,2015,2008.41,3.16,0,-7068,2038,2026,2013,2001,1988,2020,1995,914,600,500,1450,5,1,182892731,3667,286.43,4.08,12,0.03,7.00,491.00,2790,20240911,-28.14,1823,20241210,9.98,2220,-9.68,20250106,1830,9.56,20250407,2790,-28.14,20240911,1823,9.98,20241210,0.28,Y,003520,500,914 억,,5786660,N,N,468,N,00,N +20250509,110142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2010,-5,5,-0.25,78788992,39241,116.38,2030,2030,2000,2615,1415,2015,2007.82,3.16,0,-7835,2038,2026,2013,2001,1988,2020,1995,914,600,500,1450,5,1,182892731,3676,287.14,4.09,12,0.02,7.00,491.00,2790,20240911,-27.96,1823,20241210,10.26,2220,-9.46,20250106,1830,9.84,20250407,2790,-27.96,20240911,1823,10.26,20241210,0.28,Y,003520,500,914 억,,5786660,N,N,468,N,00,N +20250509,100143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2010,-5,5,-0.25,56716145,28257,83.81,2030,2030,2000,2615,1415,2015,2007.15,3.16,0,-6643,2038,2026,2013,2001,1988,2020,1995,914,600,500,1450,5,1,182892731,3676,287.14,4.09,12,0.02,7.00,491.00,2790,20240911,-27.96,1823,20241210,10.26,2220,-9.46,20250106,1830,9.84,20250407,2790,-27.96,20240911,1823,10.26,20241210,0.28,Y,003520,500,914 억,,5786660,N,N,468,N,00,N +20250509,090142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2025,10,2,0.50,1431085,705,2.09,2030,2030,2015,2615,1415,2015,2029.91,3.16,0,-74,2038,2026,2013,2001,1988,2020,1995,914,600,500,1450,5,1,182892731,3704,289.29,4.12,12,0.00,7.00,491.00,2790,20240911,-27.42,1823,20241210,11.08,2220,-8.78,20250106,1830,10.66,20250407,2790,-27.42,20240911,1823,11.08,20241210,0.28,Y,003520,500,914 억,,5786660,N,N,468,N,00,N 20250508,160141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2015,10,2,0.50,67563445,33564,19.12,2025,2025,2000,2605,1405,2005,2012.97,3.17,0,9005,2043,2023,2010,1990,1977,2017,1984,914,600,500,1440,5,1,182892731,3685,287.86,4.10,12,0.02,7.00,491.00,2790,20240911,-27.78,1823,20241210,10.53,2220,-9.23,20250106,1830,10.11,20250407,2790,-27.78,20240911,1823,10.53,20241210,0.28,Y,003520,500,914 억,,5789907,N,N,468,N,00,N 20250508,150143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2015,10,2,0.50,62292710,30950,17.63,2025,2025,2000,2605,1405,2005,2012.69,3.17,0,9042,2043,2023,2010,1990,1977,2017,1984,914,600,500,1440,5,1,182892731,3685,287.86,4.10,12,0.02,7.00,491.00,2790,20240911,-27.78,1823,20241210,10.53,2220,-9.23,20250106,1830,10.11,20250407,2790,-27.78,20240911,1823,10.53,20241210,0.28,Y,003520,500,914 억,,5789907,N,N,4812,N,00,N 20250508,140142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2010,5,2,0.25,56011650,27823,15.85,2025,2025,2000,2605,1405,2005,2013.14,3.17,0,8784,2043,2023,2010,1990,1977,2017,1984,914,600,500,1440,5,1,182892731,3676,287.14,4.09,12,0.02,7.00,491.00,2790,20240911,-27.96,1823,20241210,10.26,2220,-9.46,20250106,1830,9.84,20250407,2790,-27.96,20240911,1823,10.26,20241210,0.28,Y,003520,500,914 억,,5789907,N,N,4812,N,00,N diff --git a/003530/price/prices-20250501.csv b/003530/price/prices-20250501.csv index 5383a8df8c9b..c06d6a190640 100644 --- a/003530/price/prices-20250501.csv +++ b/003530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160142,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3580,30,2,0.85,4660313224,1288300,226.05,3675,3675,3555,4615,2485,3550,3617.52,8.10,0,-96802,3593,3571,3528,3506,3463,3582,3517,10727,1065,5000,2550,5,1,214547775,7681,20.23,0.46,12,0.60,177.00,7820.00,4675,20241112,-23.42,2870,20240805,24.74,3875,-7.61,20250218,2910,23.02,20250409,4675,-23.42,20241112,2870,24.74,20240805,2.36,Y,003530,5000,10727 억,,17373306,N,N,56001,N,00,N +20250509,150142,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3570,20,2,0.56,4514761014,1247575,218.90,3675,3675,3555,4615,2485,3550,3618.94,8.10,0,-105044,3593,3571,3528,3506,3463,3582,3517,10727,1065,5000,2550,5,1,214547775,7659,20.17,0.46,12,0.58,177.00,7820.00,4675,20241112,-23.64,2870,20240805,24.39,3875,-7.87,20250218,2910,22.68,20250409,4675,-23.64,20241112,2870,24.39,20240805,2.36,Y,003530,5000,10727 억,,17373306,N,N,47006,N,00,N +20250509,140142,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3580,30,2,0.85,4206707610,1161273,203.76,3675,3675,3555,4615,2485,3550,3622.62,8.10,0,-117122,3593,3571,3528,3506,3463,3582,3517,10727,1065,5000,2550,5,1,214547775,7681,20.23,0.46,12,0.54,177.00,7820.00,4675,20241112,-23.42,2870,20240805,24.74,3875,-7.61,20250218,2910,23.02,20250409,4675,-23.42,20241112,2870,24.74,20240805,2.36,Y,003530,5000,10727 억,,17373306,N,N,47006,N,00,N +20250509,130142,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3590,40,2,1.13,4030065444,1111930,195.10,3675,3675,3555,4615,2485,3550,3624.52,8.10,0,-103960,3593,3571,3528,3506,3463,3582,3517,10727,1065,5000,2550,5,1,214547775,7702,20.28,0.46,12,0.52,177.00,7820.00,4675,20241112,-23.21,2870,20240805,25.09,3875,-7.35,20250218,2910,23.37,20250409,4675,-23.21,20241112,2870,25.09,20240805,2.36,Y,003530,5000,10727 억,,17373306,N,N,47006,N,00,N +20250509,120142,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3565,15,2,0.42,3670899987,1011482,177.48,3675,3675,3565,4615,2485,3550,3629.39,8.10,0,-65450,3593,3571,3528,3506,3463,3582,3517,10727,1065,5000,2550,5,1,214547775,7649,20.14,0.46,12,0.47,177.00,7820.00,4675,20241112,-23.74,2870,20240805,24.22,3875,-8.00,20250218,2910,22.51,20250409,4675,-23.74,20241112,2870,24.22,20240805,2.36,Y,003530,5000,10727 억,,17373306,N,N,47006,N,00,N +20250509,110143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3600,50,2,1.41,3241046587,891534,156.43,3675,3675,3590,4615,2485,3550,3635.55,8.10,0,-81882,3593,3571,3528,3506,3463,3582,3517,10727,1065,5000,2550,5,1,214547775,7724,20.34,0.46,12,0.42,177.00,7820.00,4675,20241112,-22.99,2870,20240805,25.44,3875,-7.10,20250218,2910,23.71,20250409,4675,-22.99,20241112,2870,25.44,20240805,2.36,Y,003530,5000,10727 억,,17373306,N,N,47006,N,00,N +20250509,100143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3635,85,2,2.39,2576107650,707525,124.14,3675,3675,3600,4615,2485,3550,3641.27,8.10,0,-19995,3593,3571,3528,3506,3463,3582,3517,10727,1065,5000,2550,5,1,214547775,7799,20.54,0.46,12,0.33,177.00,7820.00,4675,20241112,-22.25,2870,20240805,26.66,3875,-6.19,20250218,2910,24.91,20250409,4675,-22.25,20241112,2870,26.66,20240805,2.36,Y,003530,5000,10727 억,,17373306,N,N,47006,N,00,N +20250509,090143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3660,110,2,3.10,711810680,194183,34.07,3675,3675,3650,4615,2485,3550,3666.87,8.10,0,-82224,3593,3571,3528,3506,3463,3582,3517,10727,1065,5000,2550,5,1,214547775,7852,20.68,0.47,12,0.09,177.00,7820.00,4675,20241112,-21.71,2870,20240805,27.53,3875,-5.55,20250218,2910,25.77,20250409,4675,-21.71,20241112,2870,27.53,20240805,2.36,Y,003530,5000,10727 억,,17373306,N,N,47006,N,00,N 20250508,160141,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3550,55,2,1.57,2008910020,569925,135.89,3535,3550,3485,4540,2450,3495,3524.87,8.06,0,72511,3531,3512,3481,3462,3431,3522,3472,10727,1045,5000,2510,5,1,214547775,7616,20.06,0.45,12,0.27,177.00,7820.00,4675,20241112,-24.06,2870,20240805,23.69,3875,-8.39,20250218,2910,21.99,20250409,4675,-24.06,20241112,2870,23.69,20240805,2.31,Y,003530,5000,10727 억,,17297826,N,N,47006,N,00,N 20250508,150143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3550,55,2,1.57,1782811420,506196,120.69,3535,3550,3485,4540,2450,3495,3521.98,8.06,0,50785,3531,3512,3481,3462,3431,3522,3472,10727,1045,5000,2510,5,1,214547775,7616,20.06,0.45,12,0.24,177.00,7820.00,4675,20241112,-24.06,2870,20240805,23.69,3875,-8.39,20250218,2910,21.99,20250409,4675,-24.06,20241112,2870,23.69,20240805,2.31,Y,003530,5000,10727 억,,17297826,N,N,6191,N,00,N 20250508,140142,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3530,35,2,1.00,1443233570,410072,97.78,3535,3550,3485,4540,2450,3495,3519.46,8.06,0,16634,3531,3512,3481,3462,3431,3522,3472,10727,1045,5000,2510,5,1,214547775,7574,19.94,0.45,12,0.19,177.00,7820.00,4675,20241112,-24.49,2870,20240805,23.00,3875,-8.90,20250218,2910,21.31,20250409,4675,-24.49,20241112,2870,23.00,20240805,2.31,Y,003530,5000,10727 억,,17297826,N,N,6191,N,00,N diff --git a/003540/price/prices-20250501.csv b/003540/price/prices-20250501.csv index e69b80333c9b..92e1c93809dc 100644 --- a/003540/price/prices-20250501.csv +++ b/003540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160142,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19000,70,2,0.37,1653211575,87000,47.00,19210,19220,18930,24600,13260,18930,19002.43,9.52,0,-7115,19430,19180,18750,18500,18070,19305,18625,2549,5670,5000,14380,10,1,50773400,9647,11.82,0.49,12,0.17,1608.00,38905.00,19220,20250509,-1.14,15090,20240531,25.91,19220,-1.14,20250509,15560,22.11,20250409,19220,-1.14,20250509,15090,25.91,20240531,0.10,Y,003540,5000,2548 억,,4831834,N,N,17271,N,00,N +20250509,150143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,18970,40,2,0.21,1519416605,79952,43.20,19210,19220,18930,24600,13260,18930,19004.11,9.52,0,-7116,19430,19180,18750,18500,18070,19305,18625,2549,5670,5000,14380,10,1,50773400,9632,11.80,0.49,12,0.16,1608.00,38905.00,19220,20250509,-1.30,15090,20240531,25.71,19220,-1.30,20250509,15560,21.92,20250409,19220,-1.30,20250509,15090,25.71,20240531,0.10,Y,003540,5000,2548 억,,4831834,N,N,9750,N,00,N +20250509,140142,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,18930,0,3,0.00,1367807275,71952,38.87,19210,19220,18930,24600,13260,18930,19010.00,9.52,0,-5450,19430,19180,18750,18500,18070,19305,18625,2549,5670,5000,14380,10,1,50773400,9611,11.77,0.49,12,0.14,1608.00,38905.00,19220,20250509,-1.51,15090,20240531,25.45,19220,-1.51,20250509,15560,21.66,20250409,19220,-1.51,20250509,15090,25.45,20240531,0.10,Y,003540,5000,2548 억,,4831834,N,N,9750,N,00,N +20250509,130142,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,18980,50,2,0.26,1042948105,54812,29.61,19210,19220,18930,24600,13260,18930,19027.73,9.52,0,-4907,19430,19180,18750,18500,18070,19305,18625,2549,5670,5000,14380,10,1,50773400,9637,11.80,0.49,12,0.11,1608.00,38905.00,19220,20250509,-1.25,15090,20240531,25.78,19220,-1.25,20250509,15560,21.98,20250409,19220,-1.25,20250509,15090,25.78,20240531,0.10,Y,003540,5000,2548 억,,4831834,N,N,9750,N,00,N +20250509,120143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19010,80,2,0.42,774519220,40693,21.99,19210,19220,18930,24600,13260,18930,19033.23,9.52,0,-2121,19430,19180,18750,18500,18070,19305,18625,2549,5670,5000,14380,10,1,50773400,9652,11.82,0.49,12,0.08,1608.00,38905.00,19220,20250509,-1.09,15090,20240531,25.98,19220,-1.09,20250509,15560,22.17,20250409,19220,-1.09,20250509,15090,25.98,20240531,0.10,Y,003540,5000,2548 억,,4831834,N,N,9750,N,00,N +20250509,110143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,18970,40,2,0.21,627605375,32962,17.81,19210,19220,18930,24600,13260,18930,19040.27,9.52,0,-2841,19430,19180,18750,18500,18070,19305,18625,2549,5670,5000,14380,10,1,50773400,9632,11.80,0.49,12,0.06,1608.00,38905.00,19220,20250509,-1.30,15090,20240531,25.71,19220,-1.30,20250509,15560,21.92,20250409,19220,-1.30,20250509,15090,25.71,20240531,0.10,Y,003540,5000,2548 억,,4831834,N,N,9750,N,00,N +20250509,100144,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19030,100,2,0.53,454434405,23850,12.89,19210,19220,18930,24600,13260,18930,19053.85,9.52,0,-663,19430,19180,18750,18500,18070,19305,18625,2549,5670,5000,14380,10,1,50773400,9662,11.83,0.49,12,0.05,1608.00,38905.00,19220,20250509,-0.99,15090,20240531,26.11,19220,-0.99,20250509,15560,22.30,20250409,19220,-0.99,20250509,15090,26.11,20240531,0.10,Y,003540,5000,2548 억,,4831834,N,N,9750,N,00,N +20250509,090143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,19110,180,2,0.95,54436940,2838,1.53,19210,19220,19110,24600,13260,18930,19181.44,9.52,0,-1221,19430,19180,18750,18500,18070,19305,18625,2549,5670,5000,14380,10,1,50773400,9703,11.88,0.49,12,0.01,1608.00,38905.00,19220,20250509,-0.57,15090,20240531,26.64,19220,-0.57,20250509,15560,22.81,20250409,19220,-0.57,20250509,15090,26.64,20240531,0.10,Y,003540,5000,2548 억,,4831834,N,N,9750,N,00,N 20250508,160141,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,18930,610,2,3.33,3481701900,185091,144.12,18320,19000,18320,23800,12830,18320,18810.76,9.46,0,39356,18800,18560,18240,18000,17680,18680,18120,2549,5480,5000,13920,10,1,50773400,9611,11.77,0.49,12,0.36,1608.00,38905.00,19000,20250508,-0.37,15090,20240531,25.45,19000,-0.37,20250508,15560,21.66,20250409,19000,-0.37,20250508,15090,25.45,20240531,0.10,Y,003540,5000,2548 억,,4802037,N,N,9750,N,00,N 20250508,150143,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,18940,620,2,3.38,3283352130,174619,135.97,18320,19000,18320,23800,12830,18320,18802.95,9.46,0,40687,18800,18560,18240,18000,17680,18680,18120,2549,5480,5000,13920,10,1,50773400,9616,11.78,0.49,12,0.34,1608.00,38905.00,19000,20250508,-0.32,15090,20240531,25.51,19000,-0.32,20250508,15560,21.72,20250409,19000,-0.32,20250508,15090,25.51,20240531,0.10,Y,003540,5000,2548 억,,4802037,N,N,1862,N,00,N 20250508,140142,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,18900,580,2,3.17,2989802500,159101,123.88,18320,19000,18320,23800,12830,18320,18791.85,9.46,0,45715,18800,18560,18240,18000,17680,18680,18120,2549,5480,5000,13920,10,1,50773400,9596,11.75,0.49,12,0.31,1608.00,38905.00,19000,20250508,-0.53,15090,20240531,25.25,19000,-0.53,20250508,15560,21.47,20250409,19000,-0.53,20250508,15090,25.25,20240531,0.10,Y,003540,5000,2548 억,,4802037,N,N,1862,N,00,N diff --git a/003550/price/prices-20250501.csv b/003550/price/prices-20250501.csv index f0bc308941bb..d68ec1da4579 100644 --- a/003550/price/prices-20250501.csv +++ b/003550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160142,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67700,800,2,1.20,9336396250,137689,62.31,67300,68300,67000,86900,46900,66900,67807.89,34.98,10062,37723,68833,67866,66933,65966,65033,68350,66450,7865,20000,5000,52180,100,1,157300993,106493,18.88,0.39,12,0.09,3585.00,172088.00,87300,20240731,-22.45,58300,20250409,16.12,75400,-10.21,20250107,58300,16.12,20250409,87300,-22.45,20240731,58300,16.12,20250409,0.08,Y,003550,5000,7865 억,,55025765,N,N,6921,N,00,N +20250509,150143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67900,1000,2,1.49,7591480500,111925,50.65,67300,68300,67000,86900,46900,66900,67826.50,34.98,10062,35581,68833,67866,66933,65966,65033,68350,66450,7865,20000,5000,52180,100,1,157300993,106807,18.94,0.39,12,0.07,3585.00,172088.00,87300,20240731,-22.22,58300,20250409,16.47,75400,-9.95,20250107,58300,16.47,20250409,87300,-22.22,20240731,58300,16.47,20250409,0.08,Y,003550,5000,7865 억,,55025765,N,N,15143,N,00,N +20250509,140142,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67900,1000,2,1.49,6258972650,92279,41.76,67300,68300,67000,86900,46900,66900,67826.62,34.98,10062,31605,68833,67866,66933,65966,65033,68350,66450,7865,20000,5000,52180,100,1,157300993,106807,18.94,0.39,12,0.06,3585.00,172088.00,87300,20240731,-22.22,58300,20250409,16.47,75400,-9.95,20250107,58300,16.47,20250409,87300,-22.22,20240731,58300,16.47,20250409,0.08,Y,003550,5000,7865 억,,55025765,N,N,15143,N,00,N +20250509,130143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67900,1000,2,1.49,5541415900,81710,36.98,67300,68300,67000,86900,46900,66900,67818.09,34.98,10062,29021,68833,67866,66933,65966,65033,68350,66450,7865,20000,5000,52180,100,1,157300993,106807,18.94,0.39,12,0.05,3585.00,172088.00,87300,20240731,-22.22,58300,20250409,16.47,75400,-9.95,20250107,58300,16.47,20250409,87300,-22.22,20240731,58300,16.47,20250409,0.08,Y,003550,5000,7865 억,,55025765,N,N,15143,N,00,N +20250509,120143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67900,1000,2,1.49,4775406150,70412,31.87,67300,68300,67000,86900,46900,66900,67820.91,34.98,10062,27335,68833,67866,66933,65966,65033,68350,66450,7865,20000,5000,52180,100,1,157300993,106807,18.94,0.39,12,0.04,3585.00,172088.00,87300,20240731,-22.22,58300,20250409,16.47,75400,-9.95,20250107,58300,16.47,20250409,87300,-22.22,20240731,58300,16.47,20250409,0.08,Y,003550,5000,7865 억,,55025765,N,N,15143,N,00,N +20250509,110143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67500,600,2,0.90,4192171400,61803,27.97,67300,68300,67000,86900,46900,66900,67831.20,34.98,10062,24440,68833,67866,66933,65966,65033,68350,66450,7865,20000,5000,52180,100,1,157300993,106178,18.83,0.39,12,0.04,3585.00,172088.00,87300,20240731,-22.68,58300,20250409,15.78,75400,-10.48,20250107,58300,15.78,20250409,87300,-22.68,20240731,58300,15.78,20250409,0.08,Y,003550,5000,7865 억,,55025765,N,N,15143,N,00,N +20250509,100144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67800,900,2,1.35,3342038400,49231,22.28,67300,68300,67000,86900,46900,66900,67884.84,34.98,10062,22611,68833,67866,66933,65966,65033,68350,66450,7865,20000,5000,52180,100,1,157300993,106650,18.91,0.39,12,0.03,3585.00,172088.00,87300,20240731,-22.34,58300,20250409,16.30,75400,-10.08,20250107,58300,16.30,20250409,87300,-22.34,20240731,58300,16.30,20250409,0.08,Y,003550,5000,7865 억,,55025765,N,N,15143,N,00,N +20250509,090143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67600,700,2,1.05,278096400,4130,1.87,67300,67600,67000,86900,46900,66900,67335.69,34.98,10062,2826,68833,67866,66933,65966,65033,68350,66450,7865,20000,5000,52180,100,1,157300993,106335,18.86,0.39,12,0.00,3585.00,172088.00,87300,20240731,-22.57,58300,20250409,15.95,75400,-10.34,20250107,58300,15.95,20250409,87300,-22.57,20240731,58300,15.95,20250409,0.08,Y,003550,5000,7865 억,,55025765,N,N,15143,N,00,N 20250508,160141,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,66900,600,2,0.90,14795615900,220964,128.94,66100,67900,66000,86100,46500,66300,66959.40,34.93,0,35457,68766,67532,66666,65432,64566,67100,65000,7865,19800,5000,51710,100,1,157300993,105234,18.66,0.39,12,0.14,3585.00,172088.00,87300,20240731,-23.37,58300,20250409,14.75,75400,-11.27,20250107,58300,14.75,20250409,87300,-23.37,20240731,58300,14.75,20250409,0.08,Y,003550,5000,7865 억,,54950944,N,N,15143,N,00,N 20250508,150143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67200,900,2,1.36,8436317100,126010,73.53,66100,67900,66000,86100,46500,66300,66949.58,34.93,0,22306,68766,67532,66666,65432,64566,67100,65000,7865,19800,5000,51710,100,1,157300993,105706,18.74,0.39,12,0.08,3585.00,172088.00,87300,20240731,-23.02,58300,20250409,15.27,75400,-10.88,20250107,58300,15.27,20250409,87300,-23.02,20240731,58300,15.27,20250409,0.08,Y,003550,5000,7865 억,,54950944,N,N,22650,N,00,N 20250508,140143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,66800,500,2,0.75,5010572350,75057,43.80,66100,67100,66000,86100,46500,66300,66756.90,34.93,0,20702,68766,67532,66666,65432,64566,67100,65000,7865,19800,5000,51710,100,1,157300993,105077,18.63,0.39,12,0.05,3585.00,172088.00,87300,20240731,-23.48,58300,20250409,14.58,75400,-11.41,20250107,58300,14.58,20250409,87300,-23.48,20240731,58300,14.58,20250409,0.08,Y,003550,5000,7865 억,,54950944,N,N,22650,N,00,N diff --git a/003560/price/prices-20250501.csv b/003560/price/prices-20250501.csv index 5479ce0273f7..f8da76995049 100644 --- a/003560/price/prices-20250501.csv +++ b/003560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240425,0.00,10760,20240425,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240509,10760,0.00,20240509,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250509,150143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240425,0.00,10760,20240425,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240509,10760,0.00,20240509,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250509,140143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240425,0.00,10760,20240425,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240509,10760,0.00,20240509,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250509,130143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240425,0.00,10760,20240425,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240509,10760,0.00,20240509,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250509,120143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240425,0.00,10760,20240425,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240509,10760,0.00,20240509,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250509,110143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240425,0.00,10760,20240425,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240509,10760,0.00,20240509,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250509,100144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240425,0.00,10760,20240425,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240509,10760,0.00,20240509,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250509,090143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240425,0.00,10760,20240425,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240509,10760,0.00,20240509,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N 20250508,160142,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240424,0.00,10760,20240424,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240508,10760,0.00,20240508,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N 20250508,150144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240424,0.00,10760,20240424,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240508,10760,0.00,20240508,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N 20250508,140143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240424,0.00,10760,20240424,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240508,10760,0.00,20240508,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N diff --git a/003570/price/prices-20250501.csv b/003570/price/prices-20250501.csv index 207aca4454ff..e54178acce9b 100644 --- a/003570/price/prices-20250501.csv +++ b/003570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160143,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36400,100,2,0.28,4255103250,116955,55.16,36350,37000,35500,47150,25450,36300,36382.40,8.58,0,-20253,38800,37550,35800,34550,32800,38175,35175,856,10850,2500,26130,50,1,33252697,12104,12.59,1.38,12,0.35,2891.00,26304.00,37800,20250312,-3.70,15760,20240502,130.96,37800,-3.70,20250312,18630,95.38,20250102,37800,-3.70,20250312,15810,130.23,20240509,0.56,Y,003570,2500,856 억,,2851772,N,N,14255,N,00,N +20250509,150143,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36300,0,3,0.00,3875266750,106497,50.23,36350,37000,35500,47150,25450,36300,36388.51,8.58,0,-16970,38800,37550,35800,34550,32800,38175,35175,856,10850,2500,26130,50,1,33252697,12071,12.56,1.38,12,0.32,2891.00,26304.00,37800,20250312,-3.97,15760,20240502,130.33,37800,-3.97,20250312,18630,94.85,20250102,37800,-3.97,20250312,15810,129.60,20240509,0.56,Y,003570,2500,856 억,,2851772,N,N,14473,N,00,N +20250509,140143,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36300,0,3,0.00,3623152950,99556,46.95,36350,37000,35500,47150,25450,36300,36393.11,8.58,0,-16627,38800,37550,35800,34550,32800,38175,35175,856,10850,2500,26130,50,1,33252697,12071,12.56,1.38,12,0.30,2891.00,26304.00,37800,20250312,-3.97,15760,20240502,130.33,37800,-3.97,20250312,18630,94.85,20250102,37800,-3.97,20250312,15810,129.60,20240509,0.56,Y,003570,2500,856 억,,2851772,N,N,14473,N,00,N +20250509,130143,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36050,-250,5,-0.69,3384939225,92979,43.85,36350,37000,35500,47150,25450,36300,36405.42,8.58,0,-15244,38800,37550,35800,34550,32800,38175,35175,856,10850,2500,26130,50,1,33252697,11988,12.47,1.37,12,0.28,2891.00,26304.00,37800,20250312,-4.63,15760,20240502,128.74,37800,-4.63,20250312,18630,93.51,20250102,37800,-4.63,20250312,15810,128.02,20240509,0.56,Y,003570,2500,856 억,,2851772,N,N,14473,N,00,N +20250509,120143,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36150,-150,5,-0.41,2976805975,81691,38.53,36350,37000,35500,47150,25450,36300,36439.83,8.58,0,-12587,38800,37550,35800,34550,32800,38175,35175,856,10850,2500,26130,50,1,33252697,12021,12.50,1.37,12,0.25,2891.00,26304.00,37800,20250312,-4.37,15760,20240502,129.38,37800,-4.37,20250312,18630,94.04,20250102,37800,-4.37,20250312,15810,128.65,20240509,0.56,Y,003570,2500,856 억,,2851772,N,N,14473,N,00,N +20250509,110144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36050,-250,5,-0.69,2644536325,72510,34.20,36350,37000,35500,47150,25450,36300,36471.33,8.58,0,-10257,38800,37550,35800,34550,32800,38175,35175,856,10850,2500,26130,50,1,33252697,11988,12.47,1.37,12,0.22,2891.00,26304.00,37800,20250312,-4.63,15760,20240502,128.74,37800,-4.63,20250312,18630,93.51,20250102,37800,-4.63,20250312,15810,128.02,20240509,0.56,Y,003570,2500,856 억,,2851772,N,N,14473,N,00,N +20250509,100144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35900,-400,5,-1.10,2063841950,56261,26.53,36350,37000,35900,47150,25450,36300,36683.35,8.58,0,-7272,38800,37550,35800,34550,32800,38175,35175,856,10850,2500,26130,50,1,33252697,11938,12.42,1.36,12,0.17,2891.00,26304.00,37800,20250312,-5.03,15760,20240502,127.79,37800,-5.03,20250312,18630,92.70,20250102,37800,-5.03,20250312,15810,127.07,20240509,0.56,Y,003570,2500,856 억,,2851772,N,N,14473,N,00,N +20250509,090144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36850,550,2,1.52,164475900,4509,2.13,36350,36900,36100,47150,25450,36300,36477.25,8.58,0,-1250,38800,37550,35800,34550,32800,38175,35175,856,10850,2500,26130,50,1,33252697,12254,12.75,1.40,12,0.01,2891.00,26304.00,37800,20250312,-2.51,15760,20240502,133.82,37800,-2.51,20250312,18630,97.80,20250102,37800,-2.51,20250312,15810,133.08,20240509,0.56,Y,003570,2500,856 억,,2851772,N,N,14473,N,00,N 20250508,160142,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36300,1950,2,5.68,7598132550,212034,257.08,34950,37050,34050,44650,24050,34350,35834.48,8.47,0,29233,35116,34732,34216,33832,33316,34925,34025,856,10300,2500,24730,50,1,33252697,12071,12.56,1.38,12,0.64,2891.00,26304.00,37800,20250312,-3.97,15760,20240502,130.33,37800,-3.97,20250312,18630,94.85,20250102,37800,-3.97,20250312,15810,129.60,20240509,0.57,Y,003570,2500,856 억,,2816788,N,N,14473,N,00,N 20250508,150144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35950,1600,2,4.66,7221017175,201533,244.35,34950,37050,34050,44650,24050,34350,35830.45,8.47,0,25545,35116,34732,34216,33832,33316,34925,34025,856,10300,2500,24730,50,1,33252697,11954,12.44,1.37,12,0.61,2891.00,26304.00,37800,20250312,-4.89,15760,20240502,128.11,37800,-4.89,20250312,18630,92.97,20250102,37800,-4.89,20250312,15810,127.39,20240509,0.57,Y,003570,2500,856 억,,2816788,N,N,5025,N,00,N 20250508,140143,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36900,2550,2,7.42,4876621000,137364,166.55,34950,36900,34050,44650,24050,34350,35501.45,8.47,0,14508,35116,34732,34216,33832,33316,34925,34025,856,10300,2500,24730,50,1,33252697,12270,12.76,1.40,12,0.41,2891.00,26304.00,37800,20250312,-2.38,15760,20240502,134.14,37800,-2.38,20250312,18630,98.07,20250102,37800,-2.38,20250312,15810,133.40,20240509,0.57,Y,003570,2500,856 억,,2816788,N,N,5025,N,00,N diff --git a/003580/price/prices-20250501.csv b/003580/price/prices-20250501.csv index 0dc525905036..67c8e840d7af 100644 --- a/003580/price/prices-20250501.csv +++ b/003580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,-5,5,-0.16,200919225,64922,187.81,3145,3145,3070,4045,2185,3115,3094.78,4.95,0,-15288,3211,3162,3121,3072,3031,3142,3052,251,930,500,2110,5,1,50218121,1562,-18.62,1.65,12,0.13,-167.00,1888.00,7470,20240710,-58.37,2535,20250321,22.68,5380,-42.19,20250115,2535,22.68,20250321,7470,-58.37,20240710,2535,22.68,20250321,0.00,Y,003580,500,251 억,,2485786,N,N,22249,N,00,N +20250509,150144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,5,2,0.16,176014235,56945,164.73,3145,3145,3070,4045,2185,3115,3090.95,4.95,0,-20383,3211,3162,3121,3072,3031,3142,3052,251,930,500,2110,5,1,50218121,1567,-18.68,1.65,12,0.11,-167.00,1888.00,7470,20240710,-58.23,2535,20250321,23.08,5380,-42.01,20250115,2535,23.08,20250321,7470,-58.23,20240710,2535,23.08,20250321,0.00,Y,003580,500,251 억,,2485786,N,N,9849,N,00,N +20250509,140143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,5,2,0.16,157543665,51028,147.62,3145,3145,3070,4045,2185,3115,3087.40,4.95,0,-19958,3211,3162,3121,3072,3031,3142,3052,251,930,500,2110,5,1,50218121,1567,-18.68,1.65,12,0.10,-167.00,1888.00,7470,20240710,-58.23,2535,20250321,23.08,5380,-42.01,20250115,2535,23.08,20250321,7470,-58.23,20240710,2535,23.08,20250321,0.00,Y,003580,500,251 억,,2485786,N,N,9849,N,00,N +20250509,130143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,-20,5,-0.64,135448210,43909,127.02,3145,3145,3070,4045,2185,3115,3084.75,4.95,0,-19947,3211,3162,3121,3072,3031,3142,3052,251,930,500,2110,5,1,50218121,1554,-18.53,1.64,12,0.09,-167.00,1888.00,7470,20240710,-58.57,2535,20250321,22.09,5380,-42.47,20250115,2535,22.09,20250321,7470,-58.57,20240710,2535,22.09,20250321,0.00,Y,003580,500,251 억,,2485786,N,N,9849,N,00,N +20250509,120144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,-20,5,-0.64,118532810,38448,111.22,3145,3145,3070,4045,2185,3115,3082.94,4.95,0,-19833,3211,3162,3121,3072,3031,3142,3052,251,930,500,2110,5,1,50218121,1554,-18.53,1.64,12,0.08,-167.00,1888.00,7470,20240710,-58.57,2535,20250321,22.09,5380,-42.47,20250115,2535,22.09,20250321,7470,-58.57,20240710,2535,22.09,20250321,0.00,Y,003580,500,251 억,,2485786,N,N,9849,N,00,N +20250509,110144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3080,-35,5,-1.12,85272245,27678,80.07,3145,3145,3070,4045,2185,3115,3080.87,4.95,0,-15989,3211,3162,3121,3072,3031,3142,3052,251,930,500,2110,5,1,50218121,1547,-18.44,1.63,12,0.06,-167.00,1888.00,7470,20240710,-58.77,2535,20250321,21.50,5380,-42.75,20250115,2535,21.50,20250321,7470,-58.77,20240710,2535,21.50,20250321,0.00,Y,003580,500,251 억,,2485786,N,N,9849,N,00,N +20250509,100145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3085,-30,5,-0.96,47785460,15494,44.82,3145,3145,3070,4045,2185,3115,3084.13,4.95,0,-10503,3211,3162,3121,3072,3031,3142,3052,251,930,500,2110,5,1,50218121,1549,-18.47,1.63,12,0.03,-167.00,1888.00,7470,20240710,-58.70,2535,20250321,21.70,5380,-42.66,20250115,2535,21.70,20250321,7470,-58.70,20240710,2535,21.70,20250321,0.00,Y,003580,500,251 억,,2485786,N,N,9849,N,00,N +20250509,090144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,0,3,0.00,444940,142,0.41,3145,3145,3115,4045,2185,3115,3133.38,4.95,0,-73,3211,3162,3121,3072,3031,3142,3052,251,930,500,2110,5,1,50218121,1564,-18.65,1.65,12,0.00,-167.00,1888.00,7470,20240710,-58.30,2535,20250321,22.88,5380,-42.10,20250115,2535,22.88,20250321,7470,-58.30,20240710,2535,22.88,20250321,0.00,Y,003580,500,251 억,,2485786,N,N,9849,N,00,N 20250508,160142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,-20,5,-0.64,107105638,34568,130.10,3150,3170,3080,4075,2195,3135,3098.40,4.96,0,-2746,3265,3200,3085,3020,2905,3232,3052,251,940,500,2130,5,1,50218121,1564,-18.65,1.65,12,0.07,-167.00,1888.00,7670,20240424,-59.39,2535,20250321,22.88,5380,-42.10,20250115,2535,22.88,20250321,7470,-58.30,20240710,2535,22.88,20250321,0.00,Y,003580,500,251 억,,2489811,N,N,9849,N,00,N 20250508,150144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,-45,5,-1.44,82548723,26643,100.27,3150,3170,3080,4075,2195,3135,3098.33,4.96,0,-5691,3265,3200,3085,3020,2905,3232,3052,251,940,500,2130,5,1,50218121,1552,-18.50,1.64,12,0.05,-167.00,1888.00,7670,20240424,-59.71,2535,20250321,21.89,5380,-42.57,20250115,2535,21.89,20250321,7470,-58.63,20240710,2535,21.89,20250321,0.00,Y,003580,500,251 억,,2489811,N,N,971,N,00,N 20250508,140143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,-40,5,-1.28,69099550,22300,83.93,3150,3170,3080,4075,2195,3135,3098.63,4.96,0,-4562,3265,3200,3085,3020,2905,3232,3052,251,940,500,2130,5,1,50218121,1554,-18.53,1.64,12,0.04,-167.00,1888.00,7670,20240424,-59.65,2535,20250321,22.09,5380,-42.47,20250115,2535,22.09,20250321,7470,-58.57,20240710,2535,22.09,20250321,0.00,Y,003580,500,251 억,,2489811,N,N,971,N,00,N diff --git a/003610/price/prices-20250501.csv b/003610/price/prices-20250501.csv index e01bce0161d7..ab97c7346b2c 100644 --- a/003610/price/prices-20250501.csv +++ b/003610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3895,-50,5,-1.27,74658455,19035,48.85,3975,3975,3890,5120,2765,3945,3922.17,0.00,0,-245,4001,3972,3921,3892,3841,3987,3907,212,1175,500,2840,5,1,40202158,1566,216.39,0.81,09,0.05,18.00,4835.00,4890,20241216,-20.35,2060,20240429,89.08,4495,-13.35,20250103,3345,16.44,20250205,4890,-20.35,20241216,2100,85.48,20240510,1.84,Y,003610,500,211 억,,0,N,N,0,N,00,N +20250509,150144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3895,-50,5,-1.27,71812915,18306,46.98,3975,3975,3890,5120,2765,3945,3922.92,0.00,0,-792,4001,3972,3921,3892,3841,3987,3907,212,1175,500,2840,5,1,40202158,1566,216.39,0.81,09,0.05,18.00,4835.00,4890,20241216,-20.35,2060,20240429,89.08,4495,-13.35,20250103,3345,16.44,20250205,4890,-20.35,20241216,2100,85.48,20240510,1.84,Y,003610,500,211 억,,0,N,N,0,N,00,N +20250509,140143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3900,-45,5,-1.14,65343920,16645,42.71,3975,3975,3895,5120,2765,3945,3925.74,0.00,0,-906,4001,3972,3921,3892,3841,3987,3907,212,1175,500,2840,5,1,40202158,1568,216.67,0.81,09,0.04,18.00,4835.00,4890,20241216,-20.25,2060,20240429,89.32,4495,-13.24,20250103,3345,16.59,20250205,4890,-20.25,20241216,2100,85.71,20240510,1.84,Y,003610,500,211 억,,0,N,N,0,N,00,N +20250509,130144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3895,-50,5,-1.27,65012365,16560,42.50,3975,3975,3895,5120,2765,3945,3925.87,0.00,0,-878,4001,3972,3921,3892,3841,3987,3907,212,1175,500,2840,5,1,40202158,1566,216.39,0.81,09,0.04,18.00,4835.00,4890,20241216,-20.35,2060,20240429,89.08,4495,-13.35,20250103,3345,16.44,20250205,4890,-20.35,20241216,2100,85.48,20240510,1.84,Y,003610,500,211 억,,0,N,N,0,N,00,N +20250509,120144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3915,-30,5,-0.76,40863125,10382,26.64,3975,3975,3910,5120,2765,3945,3935.96,0.00,0,-3881,4001,3972,3921,3892,3841,3987,3907,212,1175,500,2840,5,1,40202158,1574,217.50,0.81,09,0.03,18.00,4835.00,4890,20241216,-19.94,2060,20240429,90.05,4495,-12.90,20250103,3345,17.04,20250205,4890,-19.94,20241216,2100,86.43,20240510,1.84,Y,003610,500,211 억,,0,N,N,0,N,00,N +20250509,110144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3910,-35,5,-0.89,35294295,8960,22.99,3975,3975,3910,5120,2765,3945,3939.10,0.00,0,-4200,4001,3972,3921,3892,3841,3987,3907,212,1175,500,2840,5,1,40202158,1572,217.22,0.81,09,0.02,18.00,4835.00,4890,20241216,-20.04,2060,20240429,89.81,4495,-13.01,20250103,3345,16.89,20250205,4890,-20.04,20241216,2100,86.19,20240510,1.84,Y,003610,500,211 억,,0,N,N,0,N,00,N +20250509,100145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3940,-5,5,-0.13,16352735,4140,10.62,3975,3975,3930,5120,2765,3945,3949.94,0.00,0,-3065,4001,3972,3921,3892,3841,3987,3907,212,1175,500,2840,5,1,40202158,1584,218.89,0.81,09,0.01,18.00,4835.00,4890,20241216,-19.43,2060,20240429,91.26,4495,-12.35,20250103,3345,17.79,20250205,4890,-19.43,20241216,2100,87.62,20240510,1.84,Y,003610,500,211 억,,0,N,N,0,N,00,N +20250509,090144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3975,30,2,0.76,3975,1,0.00,3975,3975,3975,5120,2765,3945,3975.00,0.00,0,0,4001,3972,3921,3892,3841,3987,3907,212,1175,500,2840,5,1,40202158,1598,220.83,0.82,09,0.00,18.00,4835.00,4890,20241216,-18.71,2060,20240429,92.96,4495,-11.57,20250103,3345,18.83,20250205,4890,-18.71,20241216,2100,89.29,20240510,1.84,Y,003610,500,211 억,,0,N,N,0,N,00,N 20250508,160142,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3945,65,2,1.68,152028157,38968,164.44,3930,3950,3870,5040,2720,3880,3901.36,0.00,0,6382,3976,3927,3881,3832,3786,3927,3832,212,1160,500,2790,5,1,40202158,1586,219.17,0.82,09,0.10,18.00,4835.00,4890,20241216,-19.33,2060,20240429,91.50,4495,-12.24,20250103,3345,17.94,20250205,4890,-19.33,20241216,2080,89.66,20240508,1.80,Y,003610,500,211 억,,0,N,N,0,N,00,N 20250508,150144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3945,65,2,1.68,149971342,38446,162.23,3930,3950,3870,5040,2720,3880,3900.83,0.00,0,6307,3976,3927,3881,3832,3786,3927,3832,212,1160,500,2790,5,1,40202158,1586,219.17,0.82,09,0.10,18.00,4835.00,4890,20241216,-19.33,2060,20240429,91.50,4495,-12.24,20250103,3345,17.94,20250205,4890,-19.33,20241216,2080,89.66,20240508,1.80,Y,003610,500,211 억,,0,N,N,0,N,00,N 20250508,140144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3950,70,2,1.80,146157822,37479,158.15,3930,3950,3870,5040,2720,3880,3899.73,0.00,0,5636,3976,3927,3881,3832,3786,3927,3832,212,1160,500,2790,5,1,40202158,1588,219.44,0.82,09,0.09,18.00,4835.00,4890,20241216,-19.22,2060,20240429,91.75,4495,-12.12,20250103,3345,18.09,20250205,4890,-19.22,20241216,2080,89.90,20240508,1.80,Y,003610,500,211 억,,0,N,N,0,N,00,N diff --git a/003620/price/prices-20250501.csv b/003620/price/prices-20250501.csv index c8aa8e69f3f1..b507f7703f1f 100644 --- a/003620/price/prices-20250501.csv +++ b/003620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160144,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3390,-100,5,-2.87,3523704241,1040467,0.00,3490,3520,3290,4535,2445,3490,3386.66,23.71,0,-177856,3260,3260,3260,3260,3260,3260,3260,2024,1045,1000,970,5,1,202356634,6860,19.71,0.47,12,0.51,172.00,7233.00,6470,20240719,-47.60,3200,20250409,5.94,4885,-30.60,20250226,3200,5.94,20250409,6470,-47.60,20240719,3200,5.94,20250409,0.16,Y,003620,1000,2023 억,,47986155,N,N,126067,N,00,N +20250509,150144,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3305,-185,5,-5.30,3157131044,931093,0.00,3490,3520,3290,4535,2445,3490,3390.78,23.71,0,-154120,3260,3260,3260,3260,3260,3260,3260,2024,1045,1000,970,5,1,202356634,6688,19.22,0.46,12,0.46,172.00,7233.00,6470,20240719,-48.92,3200,20250409,3.28,4885,-32.34,20250226,3200,3.28,20250409,6470,-48.92,20240719,3200,3.28,20250409,0.16,Y,003620,1000,2023 억,,47986155,N,N,0,N,00,N +20250509,140144,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3365,-125,5,-3.58,2690503760,790408,0.00,3490,3520,3315,4535,2445,3490,3403.94,23.71,0,-125523,3260,3260,3260,3260,3260,3260,3260,2024,1045,1000,970,5,1,202356634,6809,19.56,0.47,12,0.39,172.00,7233.00,6470,20240719,-47.99,3200,20250409,5.16,4885,-31.12,20250226,3200,5.16,20250409,6470,-47.99,20240719,3200,5.16,20250409,0.16,Y,003620,1000,2023 억,,47986155,N,N,0,N,00,N +20250509,130144,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3360,-130,5,-3.72,2516984605,738707,0.00,3490,3520,3315,4535,2445,3490,3407.28,23.71,0,-101310,3260,3260,3260,3260,3260,3260,3260,2024,1045,1000,970,5,1,202356634,6799,19.53,0.46,12,0.37,172.00,7233.00,6470,20240719,-48.07,3200,20250409,5.00,4885,-31.22,20250226,3200,5.00,20250409,6470,-48.07,20240719,3200,5.00,20250409,0.16,Y,003620,1000,2023 억,,47986155,N,N,0,N,00,N +20250509,120144,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3375,-115,5,-3.30,2338575786,685631,0.00,3490,3520,3315,4535,2445,3490,3410.84,23.71,0,-83382,3260,3260,3260,3260,3260,3260,3260,2024,1045,1000,970,5,1,202356634,6830,19.62,0.47,12,0.34,172.00,7233.00,6470,20240719,-47.84,3200,20250409,5.47,4885,-30.91,20250226,3200,5.47,20250409,6470,-47.84,20240719,3200,5.47,20250409,0.16,Y,003620,1000,2023 억,,47986155,N,N,0,N,00,N +20250509,110144,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3400,-90,5,-2.58,1983227937,580365,0.00,3490,3520,3315,4535,2445,3490,3417.21,23.71,0,-59754,3260,3260,3260,3260,3260,3260,3260,2024,1045,1000,970,5,1,202356634,6880,19.77,0.47,12,0.29,172.00,7233.00,6470,20240719,-47.45,3200,20250409,6.25,4885,-30.40,20250226,3200,6.25,20250409,6470,-47.45,20240719,3200,6.25,20250409,0.16,Y,003620,1000,2023 억,,47986155,N,N,0,N,00,N +20250509,100145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3455,-35,5,-1.00,1751131319,512916,0.00,3490,3520,3315,4535,2445,3490,3414.07,23.71,0,-40724,3260,3260,3260,3260,3260,3260,3260,2024,1045,1000,970,5,1,202356634,6991,20.09,0.48,12,0.25,172.00,7233.00,6470,20240719,-46.60,3200,20250409,7.97,4885,-29.27,20250226,3200,7.97,20250409,6470,-46.60,20240719,3200,7.97,20250409,0.16,Y,003620,1000,2023 억,,47986155,N,N,0,N,00,N +20250509,090144,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3465,-25,5,-0.72,276396951,79313,0.00,3490,3520,3455,4535,2445,3490,3484.89,23.71,0,-17509,3260,3260,3260,3260,3260,3260,3260,2024,1045,1000,970,5,1,202356634,7012,20.15,0.48,12,0.04,172.00,7233.00,6470,20240719,-46.45,3200,20250409,8.28,4885,-29.07,20250226,3200,8.28,20250409,6470,-46.45,20240719,3200,8.28,20250409,0.16,Y,003620,1000,2023 억,,47986155,N,N,0,N,00,N 20250508,160143,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N 20250508,150145,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N 20250508,140144,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N diff --git a/003650/price/prices-20250501.csv b/003650/price/prices-20250501.csv index 21edd905f967..3a42a87ef494 100644 --- a/003650/price/prices-20250501.csv +++ b/003650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101100,-1100,5,-1.08,26491700,262,20.26,100400,103500,100400,132800,71600,102200,101113.36,34.15,0,-102,106000,104100,102600,100700,99200,103350,99950,87,30600,5000,73580,100,1,1739672,1759,3.34,0.41,12,0.02,30250.00,246893.00,115900,20250313,-12.77,75900,20240628,33.20,115900,-12.77,20250313,86200,17.29,20250106,115900,-12.77,20250313,75900,33.20,20240628,0.16,Y,003650,5000,86 억,,594044,N,N,2,N,00,N +20250509,150145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100900,-1300,5,-1.27,12750600,126,9.74,100400,103500,100400,132800,71600,102200,101195.24,34.15,0,-61,106000,104100,102600,100700,99200,103350,99950,87,30600,5000,73580,100,1,1739672,1755,3.34,0.41,12,0.01,30250.00,246893.00,115900,20250313,-12.94,75900,20240628,32.94,115900,-12.94,20250313,86200,17.05,20250106,115900,-12.94,20250313,75900,32.94,20240628,0.16,Y,003650,5000,86 억,,594044,N,N,0,N,00,N +20250509,140144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100500,-1700,5,-1.66,9421200,93,7.19,100400,103500,100400,132800,71600,102200,101303.23,34.15,0,-40,106000,104100,102600,100700,99200,103350,99950,87,30600,5000,73580,100,1,1739672,1748,3.32,0.41,12,0.01,30250.00,246893.00,115900,20250313,-13.29,75900,20240628,32.41,115900,-13.29,20250313,86200,16.59,20250106,115900,-13.29,20250313,75900,32.41,20240628,0.16,Y,003650,5000,86 억,,594044,N,N,0,N,00,N +20250509,130144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101100,-1100,5,-1.08,7606600,75,5.80,100400,103500,100400,132800,71600,102200,101421.33,34.15,0,-37,106000,104100,102600,100700,99200,103350,99950,87,30600,5000,73580,100,1,1739672,1759,3.34,0.41,12,0.00,30250.00,246893.00,115900,20250313,-12.77,75900,20240628,33.20,115900,-12.77,20250313,86200,17.29,20250106,115900,-12.77,20250313,75900,33.20,20240628,0.16,Y,003650,5000,86 억,,594044,N,N,0,N,00,N +20250509,120144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101600,-600,5,-0.59,3459000,34,2.63,100400,103500,100400,132800,71600,102200,101735.29,34.15,0,-11,106000,104100,102600,100700,99200,103350,99950,87,30600,5000,73580,100,1,1739672,1768,3.36,0.41,12,0.00,30250.00,246893.00,115900,20250313,-12.34,75900,20240628,33.86,115900,-12.34,20250313,86200,17.87,20250106,115900,-12.34,20250313,75900,33.86,20240628,0.16,Y,003650,5000,86 억,,594044,N,N,0,N,00,N +20250509,110145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101900,-300,5,-0.29,2341800,23,1.78,100400,103500,100400,132800,71600,102200,101817.39,34.15,0,-10,106000,104100,102600,100700,99200,103350,99950,87,30600,5000,73580,100,1,1739672,1773,3.37,0.41,12,0.00,30250.00,246893.00,115900,20250313,-12.08,75900,20240628,34.26,115900,-12.08,20250313,86200,18.21,20250106,115900,-12.08,20250313,75900,34.26,20240628,0.16,Y,003650,5000,86 억,,594044,N,N,0,N,00,N +20250509,100146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,102600,400,2,0.39,1933000,19,1.47,100400,103500,100400,132800,71600,102200,101736.84,34.15,0,-6,106000,104100,102600,100700,99200,103350,99950,87,30600,5000,73580,100,1,1739672,1785,3.39,0.42,12,0.00,30250.00,246893.00,115900,20250313,-11.48,75900,20240628,35.18,115900,-11.48,20250313,86200,19.03,20250106,115900,-11.48,20250313,75900,35.18,20240628,0.16,Y,003650,5000,86 억,,594044,N,N,0,N,00,N +20250509,090145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,103500,1300,2,1.27,806300,8,0.62,100400,103500,100400,132800,71600,102200,100787.50,34.15,0,0,106000,104100,102600,100700,99200,103350,99950,87,30600,5000,73580,100,1,1739672,1801,3.42,0.42,12,0.00,30250.00,246893.00,115900,20250313,-10.70,75900,20240628,36.36,115900,-10.70,20250313,86200,20.07,20250106,115900,-10.70,20250313,75900,36.36,20240628,0.16,Y,003650,5000,86 억,,594044,N,N,0,N,00,N 20250508,160143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,102200,100,2,0.10,131656550,1293,275.69,102300,104500,101100,132700,71500,102100,101822.54,34.14,0,-131,104900,103500,102700,101300,100500,103100,100900,87,30600,5000,73510,100,1,1739672,1778,3.38,0.41,12,0.07,30250.00,246893.00,115900,20250313,-11.82,75900,20240628,34.65,115900,-11.82,20250313,86200,18.56,20250106,115900,-11.82,20250313,75900,34.65,20240628,0.16,Y,003650,5000,86 억,,594004,N,N,18,N,00,N 20250508,150145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,102000,-100,5,-0.10,129309650,1270,270.79,102300,104500,101100,132700,71500,102100,101818.62,34.14,0,-123,104900,103500,102700,101300,100500,103100,100900,87,30600,5000,73510,100,1,1739672,1774,3.37,0.41,12,0.07,30250.00,246893.00,115900,20250313,-11.99,75900,20240628,34.39,115900,-11.99,20250313,86200,18.33,20250106,115900,-11.99,20250313,75900,34.39,20240628,0.16,Y,003650,5000,86 억,,594004,N,N,18,N,00,N 20250508,140144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,102100,0,3,0.00,126956200,1247,265.88,102300,104500,101100,132700,71500,102100,101809.30,34.14,0,-128,104900,103500,102700,101300,100500,103100,100900,87,30600,5000,73510,100,1,1739672,1776,3.38,0.41,12,0.07,30250.00,246893.00,115900,20250313,-11.91,75900,20240628,34.52,115900,-11.91,20250313,86200,18.45,20250106,115900,-11.91,20250313,75900,34.52,20240628,0.16,Y,003650,5000,86 억,,594004,N,N,18,N,00,N diff --git a/003670/price/prices-20250501.csv b/003670/price/prices-20250501.csv index 670b7b5ba56c..0a599cb66c5e 100644 --- a/003670/price/prices-20250501.csv +++ b/003670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160144,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120500,-6000,5,-4.74,45889760050,378457,82.74,126700,126900,120000,164400,88600,126500,121254.26,9.49,3612,-142122,133366,129932,126066,122632,118766,131650,124350,387,37900,500,91080,100,1,77463220,93343,-43.96,3.14,12,0.49,-2741.00,38391.00,296500,20240425,-59.36,108000,20250403,11.57,158200,-23.83,20250107,108000,11.57,20250403,294000,-59.01,20240611,108000,11.57,20250403,0.92,Y,003670,500,387 억,,7351334,N,N,78856,N,00,N +20250509,150145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120500,-6000,5,-4.74,42899492350,353643,77.32,126700,126900,120000,164400,88600,126500,121306.61,9.49,3612,-129555,133366,129932,126066,122632,118766,131650,124350,387,37900,500,91080,100,1,77463220,93343,-43.96,3.14,12,0.46,-2741.00,38391.00,296500,20240425,-59.36,108000,20250403,11.57,158200,-23.83,20250107,108000,11.57,20250403,294000,-59.01,20240611,108000,11.57,20250403,0.92,Y,003670,500,387 억,,7351334,N,N,21087,N,00,N +20250509,140144,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120700,-5800,5,-4.58,36781135700,302875,66.22,126700,126900,120000,164400,88600,126500,121439.15,9.49,3612,-101384,133366,129932,126066,122632,118766,131650,124350,387,37900,500,91080,100,1,77463220,93498,-44.04,3.14,12,0.39,-2741.00,38391.00,296500,20240425,-59.29,108000,20250403,11.76,158200,-23.70,20250107,108000,11.76,20250403,294000,-58.95,20240611,108000,11.76,20250403,0.92,Y,003670,500,387 억,,7351334,N,N,21087,N,00,N +20250509,130144,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120600,-5900,5,-4.66,32184059900,264735,57.88,126700,126900,120000,164400,88600,126500,121569.92,9.49,3612,-90158,133366,129932,126066,122632,118766,131650,124350,387,37900,500,91080,100,1,77463220,93421,-44.00,3.14,12,0.34,-2741.00,38391.00,296500,20240425,-59.33,108000,20250403,11.67,158200,-23.77,20250107,108000,11.67,20250403,294000,-58.98,20240611,108000,11.67,20250403,0.92,Y,003670,500,387 억,,7351334,N,N,21087,N,00,N +20250509,120145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120600,-5900,5,-4.66,29070567750,238909,52.23,126700,126900,120000,164400,88600,126500,121679.50,9.49,3612,-90808,133366,129932,126066,122632,118766,131650,124350,387,37900,500,91080,100,1,77463220,93421,-44.00,3.14,12,0.31,-2741.00,38391.00,296500,20240425,-59.33,108000,20250403,11.67,158200,-23.77,20250107,108000,11.67,20250403,294000,-58.98,20240611,108000,11.67,20250403,0.92,Y,003670,500,387 억,,7351334,N,N,21087,N,00,N +20250509,110145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121100,-5400,5,-4.27,26287060250,215833,47.19,126700,126900,120000,164400,88600,126500,121792.43,9.49,3612,-84647,133366,129932,126066,122632,118766,131650,124350,387,37900,500,91080,100,1,77463220,93808,-44.18,3.15,12,0.28,-2741.00,38391.00,296500,20240425,-59.16,108000,20250403,12.13,158200,-23.45,20250107,108000,12.13,20250403,294000,-58.81,20240611,108000,12.13,20250403,0.92,Y,003670,500,387 억,,7351334,N,N,21087,N,00,N +20250509,100146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120500,-6000,5,-4.74,21802389350,178658,39.06,126700,126900,120200,164400,88600,126500,122032.97,9.49,3612,-71425,133366,129932,126066,122632,118766,131650,124350,387,37900,500,91080,100,1,77463220,93343,-43.96,3.14,12,0.23,-2741.00,38391.00,296500,20240425,-59.36,108000,20250403,11.57,158200,-23.83,20250107,108000,11.57,20250403,294000,-59.01,20240611,108000,11.57,20250403,0.92,Y,003670,500,387 억,,7351334,N,N,21087,N,00,N +20250509,090145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122800,-3700,5,-2.92,2133026100,17114,3.74,126700,126900,122500,164400,88600,126500,124630.87,9.49,3612,-9914,133366,129932,126066,122632,118766,131650,124350,387,37900,500,91080,100,1,77463220,95125,-44.80,3.20,12,0.02,-2741.00,38391.00,296500,20240425,-58.58,108000,20250403,13.70,158200,-22.38,20250107,108000,13.70,20250403,294000,-58.23,20240611,108000,13.70,20250403,0.92,Y,003670,500,387 억,,7351334,N,N,21087,N,00,N 20250508,160143,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,126500,3800,2,3.10,57712955450,457404,182.59,122500,129500,122200,159500,85900,122700,126174.89,9.44,0,64173,129500,126100,123500,120100,117500,124800,118800,387,36800,500,88340,100,1,77463220,97991,-46.15,3.30,12,0.59,-2741.00,38391.00,302000,20240424,-58.11,108000,20250403,17.13,158200,-20.04,20250107,108000,17.13,20250403,294000,-56.97,20240611,108000,17.13,20250403,0.93,Y,003670,500,387 억,,7315746,N,N,21087,N,00,N 20250508,150145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,128000,5300,2,4.32,27929823550,222619,88.87,122500,129500,122200,159500,85900,122700,125460.20,9.44,0,21312,129500,126100,123500,120100,117500,124800,118800,387,36800,500,88340,100,1,77463220,99153,-46.70,3.33,12,0.29,-2741.00,38391.00,302000,20240424,-57.62,108000,20250403,18.52,158200,-19.09,20250107,108000,18.52,20250403,294000,-56.46,20240611,108000,18.52,20250403,0.93,Y,003670,500,387 억,,7315746,N,N,61906,N,00,N 20250508,140144,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,124900,2200,2,1.79,12621192100,102368,40.86,122500,125000,122200,159500,85900,122700,123292.36,9.44,0,4428,129500,126100,123500,120100,117500,124800,118800,387,36800,500,88340,100,1,77463220,96752,-45.57,3.25,12,0.13,-2741.00,38391.00,302000,20240424,-58.64,108000,20250403,15.65,158200,-21.05,20250107,108000,15.65,20250403,294000,-57.52,20240611,108000,15.65,20250403,0.93,Y,003670,500,387 억,,7315746,N,N,61906,N,00,N diff --git a/003680/price/prices-20250501.csv b/003680/price/prices-20250501.csv index 4dc5888464d7..3247a74b6a62 100644 --- a/003680/price/prices-20250501.csv +++ b/003680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,-30,5,-0.59,44686360,8848,38.08,5070,5100,5030,6590,3550,5070,5050.45,4.13,0,1694,5116,5092,5046,5022,4976,5105,5035,310,1520,5000,3140,10,1,6209515,313,11.03,0.43,12,0.14,457.00,11720.00,11740,20240614,-57.07,4500,20241115,12.00,5220,-3.45,20250107,4640,8.62,20250304,11740,-57.07,20240614,4500,12.00,20241115,1.49,Y,003680,5000,310 억,,256747,N,N,193,N,00,N +20250509,150145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,-40,5,-0.79,38902830,7700,33.14,5070,5100,5030,6590,3550,5070,5052.32,4.13,0,1555,5116,5092,5046,5022,4976,5105,5035,310,1520,5000,3140,10,1,6209515,312,11.01,0.43,12,0.12,457.00,11720.00,11740,20240614,-57.16,4500,20241115,11.78,5220,-3.64,20250107,4640,8.41,20250304,11740,-57.16,20240614,4500,11.78,20241115,1.49,Y,003680,5000,310 억,,256747,N,N,1196,N,00,N +20250509,140145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,-40,5,-0.79,26852220,5307,22.84,5070,5100,5030,6590,3550,5070,5059.77,4.13,0,1680,5116,5092,5046,5022,4976,5105,5035,310,1520,5000,3140,10,1,6209515,312,11.01,0.43,12,0.09,457.00,11720.00,11740,20240614,-57.16,4500,20241115,11.78,5220,-3.64,20250107,4640,8.41,20250304,11740,-57.16,20240614,4500,11.78,20241115,1.49,Y,003680,5000,310 억,,256747,N,N,1196,N,00,N +20250509,130145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5060,-10,5,-0.20,15974840,3154,13.57,5070,5100,5030,6590,3550,5070,5064.95,4.13,0,386,5116,5092,5046,5022,4976,5105,5035,310,1520,5000,3140,10,1,6209515,314,11.07,0.43,12,0.05,457.00,11720.00,11740,20240614,-56.90,4500,20241115,12.44,5220,-3.07,20250107,4640,9.05,20250304,11740,-56.90,20240614,4500,12.44,20241115,1.49,Y,003680,5000,310 억,,256747,N,N,1196,N,00,N +20250509,120145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,-20,5,-0.39,14018910,2767,11.91,5070,5100,5030,6590,3550,5070,5066.47,4.13,0,216,5116,5092,5046,5022,4976,5105,5035,310,1520,5000,3140,10,1,6209515,314,11.05,0.43,12,0.04,457.00,11720.00,11740,20240614,-56.98,4500,20241115,12.22,5220,-3.26,20250107,4640,8.84,20250304,11740,-56.98,20240614,4500,12.22,20241115,1.49,Y,003680,5000,310 억,,256747,N,N,1196,N,00,N +20250509,110145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,-20,5,-0.39,12882660,2542,10.94,5070,5100,5030,6590,3550,5070,5067.92,4.13,0,165,5116,5092,5046,5022,4976,5105,5035,310,1520,5000,3140,10,1,6209515,314,11.05,0.43,12,0.04,457.00,11720.00,11740,20240614,-56.98,4500,20241115,12.22,5220,-3.26,20250107,4640,8.84,20250304,11740,-56.98,20240614,4500,12.22,20241115,1.49,Y,003680,5000,310 억,,256747,N,N,1196,N,00,N +20250509,100146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,-20,5,-0.39,7980360,1572,6.77,5070,5100,5030,6590,3550,5070,5076.56,4.13,0,114,5116,5092,5046,5022,4976,5105,5035,310,1520,5000,3140,10,1,6209515,314,11.05,0.43,12,0.03,457.00,11720.00,11740,20240614,-56.98,4500,20241115,12.22,5220,-3.26,20250107,4640,8.84,20250304,11740,-56.98,20240614,4500,12.22,20241115,1.49,Y,003680,5000,310 억,,256747,N,N,1196,N,00,N +20250509,090145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,10,2,0.20,3731520,734,3.16,5070,5100,5070,6590,3550,5070,5083.81,4.13,0,-3,5116,5092,5046,5022,4976,5105,5035,310,1520,5000,3140,10,1,6209515,315,11.12,0.43,12,0.01,457.00,11720.00,11740,20240614,-56.73,4500,20241115,12.89,5220,-2.68,20250107,4640,9.48,20250304,11740,-56.73,20240614,4500,12.89,20241115,1.49,Y,003680,5000,310 억,,256747,N,N,1196,N,00,N 20250508,160143,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5070,40,2,0.80,117075450,23229,164.31,5030,5070,5000,6530,3530,5030,5040.05,4.09,0,3298,5106,5067,5011,4972,4916,5087,4992,310,1500,5000,3110,10,1,6209515,315,11.09,0.43,12,0.37,457.00,11720.00,11740,20240614,-56.81,4500,20241115,12.67,5220,-2.87,20250107,4640,9.27,20250304,11740,-56.81,20240614,4500,12.67,20241115,1.49,Y,003680,5000,310 억,,254038,N,N,1196,N,00,N 20250508,150146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,20,2,0.40,79468130,15783,111.64,5030,5070,5000,6530,3530,5030,5035.05,4.09,0,3176,5106,5067,5011,4972,4916,5087,4992,310,1500,5000,3110,10,1,6209515,314,11.05,0.43,12,0.25,457.00,11720.00,11740,20240614,-56.98,4500,20241115,12.22,5220,-3.26,20250107,4640,8.84,20250304,11740,-56.98,20240614,4500,12.22,20241115,1.49,Y,003680,5000,310 억,,254038,N,N,1,N,00,N 20250508,140145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,20,2,0.40,71534650,14209,100.51,5030,5070,5000,6530,3530,5030,5034.46,4.09,0,2270,5106,5067,5011,4972,4916,5087,4992,310,1500,5000,3110,10,1,6209515,314,11.05,0.43,12,0.23,457.00,11720.00,11740,20240614,-56.98,4500,20241115,12.22,5220,-3.26,20250107,4640,8.84,20250304,11740,-56.98,20240614,4500,12.22,20241115,1.49,Y,003680,5000,310 억,,254038,N,N,1,N,00,N diff --git a/003690/price/prices-20250501.csv b/003690/price/prices-20250501.csv index 4ec63a259966..0419cf2dd6e9 100644 --- a/003690/price/prices-20250501.csv +++ b/003690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8100,70,2,0.87,1435755550,178060,98.59,8080,8100,8000,10430,5630,8030,8063.32,26.90,0,-34605,8236,8132,8076,7972,7916,8105,7945,974,2400,500,6260,10,1,194821031,15781,4.98,0.44,12,0.09,1625.00,18411.00,8550,20241203,-5.26,6475,20240617,25.10,8400,-3.57,20250115,7320,10.66,20250409,9550,-15.18,20241105,7320,10.66,20250409,0.01,Y,003690,500,974 억,,52402677,N,N,33184,N,00,N +20250509,150145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8080,50,2,0.62,1308508360,162338,89.89,8080,8100,8000,10430,5630,8030,8060.39,26.90,0,-34769,8236,8132,8076,7972,7916,8105,7945,974,2400,500,6260,10,1,194821031,15742,4.97,0.44,12,0.08,1625.00,18411.00,8550,20241203,-5.50,6475,20240617,24.79,8400,-3.81,20250115,7320,10.38,20250409,9550,-15.39,20241105,7320,10.38,20250409,0.01,Y,003690,500,974 억,,52402677,N,N,25248,N,00,N +20250509,140145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8060,30,2,0.37,949324435,117860,65.26,8080,8090,8000,10430,5630,8030,8054.68,26.90,0,-20623,8236,8132,8076,7972,7916,8105,7945,974,2400,500,6260,10,1,194821031,15703,4.96,0.44,12,0.06,1625.00,18411.00,8550,20241203,-5.73,6475,20240617,24.48,8400,-4.05,20250115,7320,10.11,20250409,9550,-15.60,20241105,7320,10.11,20250409,0.01,Y,003690,500,974 억,,52402677,N,N,25248,N,00,N +20250509,130145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8055,25,2,0.31,671948130,83463,46.21,8080,8090,8000,10430,5630,8030,8050.85,26.90,0,-3904,8236,8132,8076,7972,7916,8105,7945,974,2400,500,6260,10,1,194821031,15693,4.96,0.44,12,0.04,1625.00,18411.00,8550,20241203,-5.79,6475,20240617,24.40,8400,-4.11,20250115,7320,10.04,20250409,9550,-15.65,20241105,7320,10.04,20250409,0.01,Y,003690,500,974 억,,52402677,N,N,25248,N,00,N +20250509,120145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8040,10,2,0.12,507580155,63030,34.90,8080,8090,8000,10430,5630,8030,8052.99,26.90,0,-5330,8236,8132,8076,7972,7916,8105,7945,974,2400,500,6260,10,1,194821031,15664,4.95,0.44,12,0.03,1625.00,18411.00,8550,20241203,-5.96,6475,20240617,24.17,8400,-4.29,20250115,7320,9.84,20250409,9550,-15.81,20241105,7320,9.84,20250409,0.01,Y,003690,500,974 억,,52402677,N,N,25248,N,00,N +20250509,110145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8030,0,3,0.00,348730815,43275,23.96,8080,8090,8000,10430,5630,8030,8058.48,26.90,0,-7107,8236,8132,8076,7972,7916,8105,7945,974,2400,500,6260,10,1,194821031,15644,4.94,0.44,12,0.02,1625.00,18411.00,8550,20241203,-6.08,6475,20240617,24.02,8400,-4.40,20250115,7320,9.70,20250409,9550,-15.92,20241105,7320,9.70,20250409,0.01,Y,003690,500,974 억,,52402677,N,N,25248,N,00,N +20250509,100146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8050,20,2,0.25,130820355,16271,9.01,8080,8090,8000,10430,5630,8030,8040.09,26.90,0,-5135,8236,8132,8076,7972,7916,8105,7945,974,2400,500,6260,10,1,194821031,15683,4.95,0.44,12,0.01,1625.00,18411.00,8550,20241203,-5.85,6475,20240617,24.32,8400,-4.17,20250115,7320,9.97,20250409,9550,-15.71,20241105,7320,9.97,20250409,0.01,Y,003690,500,974 억,,52402677,N,N,25248,N,00,N +20250509,090145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8060,30,2,0.37,290840,36,0.02,8080,8080,8060,10430,5630,8030,8078.89,26.90,0,15,8236,8132,8076,7972,7916,8105,7945,974,2400,500,6260,10,1,194821031,15703,4.96,0.44,12,0.00,1625.00,18411.00,8550,20241203,-5.73,6475,20240617,24.48,8400,-4.05,20250115,7320,10.11,20250409,9550,-15.60,20241105,7320,10.11,20250409,0.01,Y,003690,500,974 억,,52402677,N,N,25248,N,00,N 20250508,160144,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8030,-110,5,-1.35,1454797135,180602,87.83,8140,8180,8020,10580,5700,8140,8055.27,26.90,0,-26568,8246,8192,8126,8072,8006,8160,8040,974,2440,500,6340,10,1,194821031,15644,4.94,0.44,12,0.09,1625.00,18411.00,8550,20241203,-6.08,6475,20240617,24.02,8400,-4.40,20250115,7320,9.70,20250409,9550,-15.92,20241105,7320,9.70,20250409,0.01,Y,003690,500,974 억,,52400531,N,N,25248,N,00,N 20250508,150146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8030,-110,5,-1.35,1354935665,168167,81.78,8140,8180,8020,10580,5700,8140,8057.08,26.90,0,-24314,8246,8192,8126,8072,8006,8160,8040,974,2440,500,6340,10,1,194821031,15644,4.94,0.44,12,0.09,1625.00,18411.00,8550,20241203,-6.08,6475,20240617,24.02,8400,-4.40,20250115,7320,9.70,20250409,9550,-15.92,20241105,7320,9.70,20250409,0.01,Y,003690,500,974 억,,52400531,N,N,9641,N,00,N 20250508,140145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8020,-120,5,-1.47,1075999200,133416,64.88,8140,8180,8020,10580,5700,8140,8064.99,26.90,0,-22457,8246,8192,8126,8072,8006,8160,8040,974,2440,500,6340,10,1,194821031,15625,4.94,0.44,12,0.07,1625.00,18411.00,8550,20241203,-6.20,6475,20240617,23.86,8400,-4.52,20250115,7320,9.56,20250409,9550,-16.02,20241105,7320,9.56,20250409,0.01,Y,003690,500,974 억,,52400531,N,N,9641,N,00,N diff --git a/003720/price/prices-20250501.csv b/003720/price/prices-20250501.csv index a79880ab0d2b..f2d75d18e429 100644 --- a/003720/price/prices-20250501.csv +++ b/003720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4120,-25,5,-0.60,368611901,89453,141.70,4270,4270,4020,5380,2905,4145,4120.73,4.31,0,-29567,4248,4196,4118,4066,3988,4222,4092,170,1235,500,3060,5,1,34000000,1401,17.38,1.81,12,0.26,237.00,2274.00,5660,20240924,-27.21,3000,20240805,37.33,4950,-16.77,20250221,3580,15.08,20250409,5660,-27.21,20240924,3000,37.33,20240805,2.21,Y,003720,500,170 억,,1465907,N,N,6103,N,00,N +20250509,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4110,-35,5,-0.84,354836001,86101,136.39,4270,4270,4020,5380,2905,4145,4121.16,4.31,0,-27628,4248,4196,4118,4066,3988,4222,4092,170,1235,500,3060,5,1,34000000,1397,17.34,1.81,12,0.25,237.00,2274.00,5660,20240924,-27.39,3000,20240805,37.00,4950,-16.97,20250221,3580,14.80,20250409,5660,-27.39,20240924,3000,37.00,20240805,2.21,Y,003720,500,170 억,,1465907,N,N,5150,N,00,N +20250509,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,-5,5,-0.12,289009301,70139,111.10,4270,4270,4020,5380,2905,4145,4120.52,4.31,0,-29835,4248,4196,4118,4066,3988,4222,4092,170,1235,500,3060,5,1,34000000,1408,17.47,1.82,12,0.21,237.00,2274.00,5660,20240924,-26.86,3000,20240805,38.00,4950,-16.36,20250221,3580,15.64,20250409,5660,-26.86,20240924,3000,38.00,20240805,2.21,Y,003720,500,170 억,,1465907,N,N,5150,N,00,N +20250509,130145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4100,-45,5,-1.09,180777240,43791,69.37,4270,4270,4050,5380,2905,4145,4128.18,4.31,0,-23186,4248,4196,4118,4066,3988,4222,4092,170,1235,500,3060,5,1,34000000,1394,17.30,1.80,12,0.13,237.00,2274.00,5660,20240924,-27.56,3000,20240805,36.67,4950,-17.17,20250221,3580,14.53,20250409,5660,-27.56,20240924,3000,36.67,20240805,2.21,Y,003720,500,170 억,,1465907,N,N,5150,N,00,N +20250509,120145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4090,-55,5,-1.33,153037405,36995,58.60,4270,4270,4080,5380,2905,4145,4136.71,4.31,0,-20012,4248,4196,4118,4066,3988,4222,4092,170,1235,500,3060,5,1,34000000,1391,17.26,1.80,12,0.11,237.00,2274.00,5660,20240924,-27.74,3000,20240805,36.33,4950,-17.37,20250221,3580,14.25,20250409,5660,-27.74,20240924,3000,36.33,20240805,2.21,Y,003720,500,170 억,,1465907,N,N,5150,N,00,N +20250509,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4105,-40,5,-0.97,139259140,33628,53.27,4270,4270,4085,5380,2905,4145,4141.17,4.31,0,-17946,4248,4196,4118,4066,3988,4222,4092,170,1235,500,3060,5,1,34000000,1396,17.32,1.81,12,0.10,237.00,2274.00,5660,20240924,-27.47,3000,20240805,36.83,4950,-17.07,20250221,3580,14.66,20250409,5660,-27.47,20240924,3000,36.83,20240805,2.21,Y,003720,500,170 억,,1465907,N,N,5150,N,00,N +20250509,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4150,5,2,0.12,85944640,20688,32.77,4270,4270,4115,5380,2905,4145,4154.32,4.31,0,-15833,4248,4196,4118,4066,3988,4222,4092,170,1235,500,3060,5,1,34000000,1411,17.51,1.82,12,0.06,237.00,2274.00,5660,20240924,-26.68,3000,20240805,38.33,4950,-16.16,20250221,3580,15.92,20250409,5660,-26.68,20240924,3000,38.33,20240805,2.21,Y,003720,500,170 억,,1465907,N,N,5150,N,00,N +20250509,090146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4205,60,2,1.45,16951655,4053,6.42,4270,4270,4160,5380,2905,4145,4182.50,4.31,0,-2790,4248,4196,4118,4066,3988,4222,4092,170,1235,500,3060,5,1,34000000,1430,17.74,1.85,12,0.01,237.00,2274.00,5660,20240924,-25.71,3000,20240805,40.17,4950,-15.05,20250221,3580,17.46,20250409,5660,-25.71,20240924,3000,40.17,20240805,2.21,Y,003720,500,170 억,,1465907,N,N,5150,N,00,N 20250508,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,60,2,1.47,261230507,63129,74.30,4040,4170,4040,5310,2860,4085,4138.04,4.30,0,14281,4155,4120,4060,4025,3965,4137,4042,170,1225,500,3020,5,1,34000000,1409,17.49,1.82,12,0.19,237.00,2274.00,5660,20240924,-26.77,3000,20240805,38.17,4950,-16.26,20250221,3580,15.78,20250409,5660,-26.77,20240924,3000,38.17,20240805,2.21,Y,003720,500,170 억,,1462979,N,N,5150,N,00,N 20250508,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,55,2,1.35,176369747,42650,50.20,4040,4170,4040,5310,2860,4085,4135.28,4.30,0,11541,4155,4120,4060,4025,3965,4137,4042,170,1225,500,3020,5,1,34000000,1408,17.47,1.82,12,0.13,237.00,2274.00,5660,20240924,-26.86,3000,20240805,38.00,4950,-16.36,20250221,3580,15.64,20250409,5660,-26.86,20240924,3000,38.00,20240805,2.21,Y,003720,500,170 억,,1462979,N,N,8,N,00,N 20250508,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4135,50,2,1.22,156397297,37819,44.51,4040,4170,4040,5310,2860,4085,4135.42,4.30,0,8476,4155,4120,4060,4025,3965,4137,4042,170,1225,500,3020,5,1,34000000,1406,17.45,1.82,12,0.11,237.00,2274.00,5660,20240924,-26.94,3000,20240805,37.83,4950,-16.46,20250221,3580,15.50,20250409,5660,-26.94,20240924,3000,37.83,20240805,2.21,Y,003720,500,170 억,,1462979,N,N,8,N,00,N diff --git a/003780/price/prices-20250501.csv b/003780/price/prices-20250501.csv index de79907ab8a3..ef00a4815f1e 100644 --- a/003780/price/prices-20250501.csv +++ b/003780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5660,-100,5,-1.74,1044597650,184443,184.20,5750,5760,5600,7480,4040,5760,5663.55,3.93,0,17070,5846,5802,5766,5722,5686,5825,5745,65,1720,500,3570,10,1,13000000,736,7.32,1.14,12,1.42,773.00,4951.00,12100,20250203,-53.22,5400,20250423,4.81,12100,-53.22,20250203,5400,4.81,20250423,12100,-53.22,20250203,5400,4.81,20250423,5.91,Y,003780,500,65 억,,510853,N,N,1436,N,00,N +20250509,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5690,-70,5,-1.22,786192280,138490,138.30,5750,5760,5610,7480,4040,5760,5676.89,3.93,0,-2592,5846,5802,5766,5722,5686,5825,5745,65,1720,500,3570,10,1,13000000,740,7.36,1.15,12,1.07,773.00,4951.00,12100,20250203,-52.98,5400,20250423,5.37,12100,-52.98,20250203,5400,5.37,20250423,12100,-52.98,20250203,5400,5.37,20250423,5.91,Y,003780,500,65 억,,510853,N,N,1031,N,00,N +20250509,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5700,-60,5,-1.04,392126970,68744,68.65,5750,5760,5680,7480,4040,5760,5704.16,3.93,0,-12025,5846,5802,5766,5722,5686,5825,5745,65,1720,500,3570,10,1,13000000,741,7.37,1.15,12,0.53,773.00,4951.00,12100,20250203,-52.89,5400,20250423,5.56,12100,-52.89,20250203,5400,5.56,20250423,12100,-52.89,20250203,5400,5.56,20250423,5.91,Y,003780,500,65 억,,510853,N,N,1031,N,00,N +20250509,130146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5680,-80,5,-1.39,323910460,56757,56.68,5750,5760,5680,7480,4040,5760,5706.97,3.93,0,-10110,5846,5802,5766,5722,5686,5825,5745,65,1720,500,3570,10,1,13000000,738,7.35,1.15,12,0.44,773.00,4951.00,12100,20250203,-53.06,5400,20250423,5.19,12100,-53.06,20250203,5400,5.19,20250423,12100,-53.06,20250203,5400,5.19,20250423,5.91,Y,003780,500,65 억,,510853,N,N,1031,N,00,N +20250509,120146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5710,-50,5,-0.87,268468900,47020,46.96,5750,5760,5680,7480,4040,5760,5709.67,3.93,0,-7892,5846,5802,5766,5722,5686,5825,5745,65,1720,500,3570,10,1,13000000,742,7.39,1.15,12,0.36,773.00,4951.00,12100,20250203,-52.81,5400,20250423,5.74,12100,-52.81,20250203,5400,5.74,20250423,12100,-52.81,20250203,5400,5.74,20250423,5.91,Y,003780,500,65 억,,510853,N,N,1031,N,00,N +20250509,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5720,-40,5,-0.69,193035960,33781,33.74,5750,5760,5680,7480,4040,5760,5714.34,3.93,0,-10218,5846,5802,5766,5722,5686,5825,5745,65,1720,500,3570,10,1,13000000,744,7.40,1.16,12,0.26,773.00,4951.00,12100,20250203,-52.73,5400,20250423,5.93,12100,-52.73,20250203,5400,5.93,20250423,12100,-52.73,20250203,5400,5.93,20250423,5.91,Y,003780,500,65 억,,510853,N,N,1031,N,00,N +20250509,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5720,-40,5,-0.69,154255115,26989,26.95,5750,5760,5680,7480,4040,5760,5715.48,3.93,0,-7652,5846,5802,5766,5722,5686,5825,5745,65,1720,500,3570,10,1,13000000,744,7.40,1.16,12,0.21,773.00,4951.00,12100,20250203,-52.73,5400,20250423,5.93,12100,-52.73,20250203,5400,5.93,20250423,12100,-52.73,20250203,5400,5.93,20250423,5.91,Y,003780,500,65 억,,510853,N,N,1031,N,00,N +20250509,090146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5750,-10,5,-0.17,9249040,1608,1.61,5750,5760,5750,7480,4040,5760,5751.89,3.93,0,-483,5846,5802,5766,5722,5686,5825,5745,65,1720,500,3570,10,1,13000000,748,7.44,1.16,12,0.01,773.00,4951.00,12100,20250203,-52.48,5400,20250423,6.48,12100,-52.48,20250203,5400,6.48,20250423,12100,-52.48,20250203,5400,6.48,20250423,5.91,Y,003780,500,65 억,,510853,N,N,1031,N,00,N 20250508,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,-20,5,-0.35,574544775,99740,49.35,5740,5810,5730,7510,4050,5780,5760.42,3.72,0,27855,5926,5852,5726,5652,5526,5890,5690,65,1730,500,3580,10,1,13000000,749,7.45,1.16,12,0.77,773.00,4951.00,12100,20250203,-52.40,5400,20250423,6.67,12100,-52.40,20250203,5400,6.67,20250423,12100,-52.40,20250203,5400,6.67,20250423,6.00,Y,003780,500,65 억,,483067,N,N,1031,N,00,N 20250508,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,-20,5,-0.35,540242225,93777,46.40,5740,5810,5730,7510,4050,5780,5760.92,3.72,0,27591,5926,5852,5726,5652,5526,5890,5690,65,1730,500,3580,10,1,13000000,749,7.45,1.16,12,0.72,773.00,4951.00,12100,20250203,-52.40,5400,20250423,6.67,12100,-52.40,20250203,5400,6.67,20250423,12100,-52.40,20250203,5400,6.67,20250423,6.00,Y,003780,500,65 억,,483067,N,N,1370,N,00,N 20250508,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,-20,5,-0.35,479558085,83211,41.18,5740,5810,5730,7510,4050,5780,5763.16,3.72,0,26366,5926,5852,5726,5652,5526,5890,5690,65,1730,500,3580,10,1,13000000,749,7.45,1.16,12,0.64,773.00,4951.00,12100,20250203,-52.40,5400,20250423,6.67,12100,-52.40,20250203,5400,6.67,20250423,12100,-52.40,20250203,5400,6.67,20250423,6.00,Y,003780,500,65 억,,483067,N,N,1370,N,00,N diff --git a/003800/price/prices-20250501.csv b/003800/price/prices-20250501.csv index 34e3b402f9cb..ff5e6548956b 100644 --- a/003800/price/prices-20250501.csv +++ b/003800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25550,250,2,0.99,48724450,1916,144.28,25300,25750,25300,32850,17750,25300,25429.03,1.76,0,8,25433,25366,25283,25216,25133,25375,25225,111,7550,1000,18210,50,1,11090000,2833,4.30,0.40,12,0.02,5943.00,64030.00,28700,20240521,-10.98,23400,20240805,9.19,25750,0.00,20250227,24400,4.71,20250204,28700,-10.98,20240521,23400,9.19,20240805,0.02,Y,003800,1000,110 억,,195146,N,N,32,N,00,N +20250509,150146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25500,200,2,0.79,37113450,1462,110.09,25300,25500,25300,32850,17750,25300,25385.40,1.76,0,23,25433,25366,25283,25216,25133,25375,25225,111,7550,1000,18210,50,1,11090000,2828,4.29,0.40,12,0.01,5943.00,64030.00,28700,20240521,-11.15,23400,20240805,8.97,25750,-0.97,20250227,24400,4.51,20250204,28700,-11.15,20240521,23400,8.97,20240805,0.02,Y,003800,1000,110 억,,195146,N,N,100,N,00,N +20250509,140146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25300,0,3,0.00,12429000,491,36.97,25300,25400,25300,32850,17750,25300,25313.65,1.76,0,8,25433,25366,25283,25216,25133,25375,25225,111,7550,1000,18210,50,1,11090000,2806,4.26,0.40,12,0.00,5943.00,64030.00,28700,20240521,-11.85,23400,20240805,8.12,25750,-1.75,20250227,24400,3.69,20250204,28700,-11.85,20240521,23400,8.12,20240805,0.02,Y,003800,1000,110 억,,195146,N,N,100,N,00,N +20250509,130146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25350,50,2,0.20,9922300,392,29.52,25300,25400,25300,32850,17750,25300,25311.99,1.76,0,6,25433,25366,25283,25216,25133,25375,25225,111,7550,1000,18210,50,1,11090000,2811,4.27,0.40,12,0.00,5943.00,64030.00,28700,20240521,-11.67,23400,20240805,8.33,25750,-1.55,20250227,24400,3.89,20250204,28700,-11.67,20240521,23400,8.33,20240805,0.02,Y,003800,1000,110 억,,195146,N,N,100,N,00,N +20250509,120146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25350,50,2,0.20,9922300,392,29.52,25300,25400,25300,32850,17750,25300,25311.99,1.76,0,6,25433,25366,25283,25216,25133,25375,25225,111,7550,1000,18210,50,1,11090000,2811,4.27,0.40,12,0.00,5943.00,64030.00,28700,20240521,-11.67,23400,20240805,8.33,25750,-1.55,20250227,24400,3.89,20250204,28700,-11.67,20240521,23400,8.33,20240805,0.02,Y,003800,1000,110 억,,195146,N,N,100,N,00,N +20250509,110146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25350,50,2,0.20,1319300,52,3.92,25300,25400,25300,32850,17750,25300,25371.15,1.76,0,7,25433,25366,25283,25216,25133,25375,25225,111,7550,1000,18210,50,1,11090000,2811,4.27,0.40,12,0.00,5943.00,64030.00,28700,20240521,-11.67,23400,20240805,8.33,25750,-1.55,20250227,24400,3.89,20250204,28700,-11.67,20240521,23400,8.33,20240805,0.02,Y,003800,1000,110 억,,195146,N,N,100,N,00,N +20250509,100147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25400,100,2,0.40,989750,39,2.94,25300,25400,25300,32850,17750,25300,25378.21,1.76,0,7,25433,25366,25283,25216,25133,25375,25225,111,7550,1000,18210,50,1,11090000,2817,4.27,0.40,12,0.00,5943.00,64030.00,28700,20240521,-11.50,23400,20240805,8.55,25750,-1.36,20250227,24400,4.10,20250204,28700,-11.50,20240521,23400,8.55,20240805,0.02,Y,003800,1000,110 억,,195146,N,N,100,N,00,N +20250509,090146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25400,100,2,0.40,482300,19,1.43,25300,25400,25300,32850,17750,25300,25384.21,1.76,0,0,25433,25366,25283,25216,25133,25375,25225,111,7550,1000,18210,50,1,11090000,2817,4.27,0.40,12,0.00,5943.00,64030.00,28700,20240521,-11.50,23400,20240805,8.55,25750,-1.36,20250227,24400,4.10,20250204,28700,-11.50,20240521,23400,8.55,20240805,0.02,Y,003800,1000,110 억,,195146,N,N,100,N,00,N 20250508,160144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25300,0,3,0.00,33587275,1328,64.31,25300,25350,25200,32850,17750,25300,25291.62,1.76,0,-29,25600,25450,25300,25150,25000,25375,25075,111,7550,1000,18210,50,1,11090000,2806,4.26,0.40,12,0.01,5943.00,64030.00,28700,20240521,-11.85,23400,20240805,8.12,25750,-1.75,20250227,24400,3.69,20250204,28700,-11.85,20240521,23400,8.12,20240805,0.02,Y,003800,1000,110 억,,195665,N,N,100,N,00,N 20250508,150147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25250,-50,5,-0.20,20836675,824,39.90,25300,25350,25200,32850,17750,25300,25287.23,1.76,0,-109,25600,25450,25300,25150,25000,25375,25075,111,7550,1000,18210,50,1,11090000,2800,4.25,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.02,23400,20240805,7.91,25750,-1.94,20250227,24400,3.48,20250204,28700,-12.02,20240521,23400,7.91,20240805,0.02,Y,003800,1000,110 억,,195665,N,N,1,N,00,N 20250508,140146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25300,0,3,0.00,11183800,443,21.45,25300,25300,25200,32850,17750,25300,25245.60,1.76,0,-12,25600,25450,25300,25150,25000,25375,25075,111,7550,1000,18210,50,1,11090000,2806,4.26,0.40,12,0.00,5943.00,64030.00,28700,20240521,-11.85,23400,20240805,8.12,25750,-1.75,20250227,24400,3.69,20250204,28700,-11.85,20240521,23400,8.12,20240805,0.02,Y,003800,1000,110 억,,195665,N,N,1,N,00,N diff --git a/003830/price/prices-20250501.csv b/003830/price/prices-20250501.csv index 8c221c5f3a9f..d71b316dbf11 100644 --- a/003830/price/prices-20250501.csv +++ b/003830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112900,4500,2,4.15,58961000,530,180.89,108400,113400,108400,140900,75900,108400,111215.38,0.18,0,-36,111600,110000,108200,106600,104800,109100,105700,66,32500,5000,78040,100,1,1328000,1499,-60.12,0.21,12,0.04,-1878.00,532233.00,123700,20241002,-8.73,94600,20240805,19.34,113900,-0.88,20250310,102600,10.04,20250102,123700,-8.73,20241002,94600,19.34,20240805,0.01,Y,003830,5000,66 억,,2446,N,N,3,N,00,N +20250509,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112700,4300,2,3.97,53660200,483,164.85,108400,113400,108400,140900,75900,108400,111097.72,0.18,0,-34,111600,110000,108200,106600,104800,109100,105700,66,32500,5000,78040,100,1,1328000,1497,-60.01,0.21,12,0.04,-1878.00,532233.00,123700,20241002,-8.89,94600,20240805,19.13,113900,-1.05,20250310,102600,9.84,20250102,123700,-8.89,20241002,94600,19.13,20240805,0.01,Y,003830,5000,66 억,,2446,N,N,0,N,00,N +20250509,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112900,4500,2,4.15,52420500,472,161.09,108400,113400,108400,140900,75900,108400,111060.38,0.18,0,-35,111600,110000,108200,106600,104800,109100,105700,66,32500,5000,78040,100,1,1328000,1499,-60.12,0.21,12,0.04,-1878.00,532233.00,123700,20241002,-8.73,94600,20240805,19.34,113900,-0.88,20250310,102600,10.04,20250102,123700,-8.73,20241002,94600,19.34,20240805,0.01,Y,003830,5000,66 억,,2446,N,N,0,N,00,N +20250509,130146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113100,4700,2,4.34,49025000,442,150.85,108400,113400,108400,140900,75900,108400,110916.29,0.18,0,-35,111600,110000,108200,106600,104800,109100,105700,66,32500,5000,78040,100,1,1328000,1502,-60.22,0.21,12,0.03,-1878.00,532233.00,123700,20241002,-8.57,94600,20240805,19.56,113900,-0.70,20250310,102600,10.23,20250102,123700,-8.57,20241002,94600,19.56,20240805,0.01,Y,003830,5000,66 억,,2446,N,N,0,N,00,N +20250509,120146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111200,2800,2,2.58,22225200,203,69.28,108400,111200,108400,140900,75900,108400,109483.74,0.18,0,0,111600,110000,108200,106600,104800,109100,105700,66,32500,5000,78040,100,1,1328000,1477,-59.21,0.21,12,0.02,-1878.00,532233.00,123700,20241002,-10.11,94600,20240805,17.55,113900,-2.37,20250310,102600,8.38,20250102,123700,-10.11,20241002,94600,17.55,20240805,0.01,Y,003830,5000,66 억,,2446,N,N,0,N,00,N +20250509,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109500,1100,2,1.01,11031400,101,34.47,108400,109500,108400,140900,75900,108400,109221.78,0.18,0,-2,111600,110000,108200,106600,104800,109100,105700,66,32500,5000,78040,100,1,1328000,1454,-58.31,0.21,12,0.01,-1878.00,532233.00,123700,20241002,-11.48,94600,20240805,15.75,113900,-3.86,20250310,102600,6.73,20250102,123700,-11.48,20241002,94600,15.75,20240805,0.01,Y,003830,5000,66 억,,2446,N,N,0,N,00,N +20250509,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109200,800,2,0.74,1307300,12,4.10,108400,109300,108400,140900,75900,108400,108941.67,0.18,0,-1,111600,110000,108200,106600,104800,109100,105700,66,32500,5000,78040,100,1,1328000,1450,-58.15,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-11.72,94600,20240805,15.43,113900,-4.13,20250310,102600,6.43,20250102,123700,-11.72,20241002,94600,15.43,20240805,0.01,Y,003830,5000,66 억,,2446,N,N,0,N,00,N +20250509,090146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108400,0,3,0.00,216800,2,0.68,108400,108400,108400,140900,75900,108400,108400.00,0.18,0,0,111600,110000,108200,106600,104800,109100,105700,66,32500,5000,78040,100,1,1328000,1440,-57.72,0.20,12,0.00,-1878.00,532233.00,123700,20241002,-12.37,94600,20240805,14.59,113900,-4.83,20250310,102600,5.65,20250102,123700,-12.37,20241002,94600,14.59,20240805,0.01,Y,003830,5000,66 억,,2446,N,N,0,N,00,N 20250508,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108400,-400,5,-0.37,31708900,291,30.16,109400,109800,106400,141400,76200,108800,108965.29,0.18,0,-26,111533,110166,109233,107866,106933,109700,107400,66,32600,5000,78330,100,1,1328000,1440,-57.72,0.20,12,0.02,-1878.00,532233.00,123700,20241002,-12.37,94600,20240805,14.59,113900,-4.83,20250310,102600,5.65,20250102,123700,-12.37,20241002,94600,14.59,20240805,0.01,Y,003830,5000,66 억,,2443,N,N,3,N,00,N 20250508,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109700,900,2,0.83,30408300,279,28.91,109400,109800,106400,141400,76200,108800,108990.32,0.18,0,-28,111533,110166,109233,107866,106933,109700,107400,66,32600,5000,78330,100,1,1328000,1457,-58.41,0.21,12,0.02,-1878.00,532233.00,123700,20241002,-11.32,94600,20240805,15.96,113900,-3.69,20250310,102600,6.92,20250102,123700,-11.32,20241002,94600,15.96,20240805,0.01,Y,003830,5000,66 억,,2443,N,N,3,N,00,N 20250508,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109800,1000,2,0.92,30190100,277,28.70,109400,109800,106400,141400,76200,108800,108989.53,0.18,0,-28,111533,110166,109233,107866,106933,109700,107400,66,32600,5000,78330,100,1,1328000,1458,-58.47,0.21,12,0.02,-1878.00,532233.00,123700,20241002,-11.24,94600,20240805,16.07,113900,-3.60,20250310,102600,7.02,20250102,123700,-11.24,20241002,94600,16.07,20240805,0.01,Y,003830,5000,66 억,,2443,N,N,3,N,00,N diff --git a/003850/price/prices-20250501.csv b/003850/price/prices-20250501.csv index a0e8ff5f8125..07f6c023502a 100644 --- a/003850/price/prices-20250501.csv +++ b/003850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8460,-50,5,-0.59,532795165,62909,89.68,8530,8530,8420,11060,5960,8510,8469.30,7.16,0,-10849,8636,8572,8486,8422,8336,8605,8455,434,2550,500,6120,10,1,85787207,7258,8.63,0.91,12,0.07,980.00,9339.00,12870,20241016,-34.27,7680,20250409,10.16,10910,-22.46,20250108,7680,10.16,20250409,12870,-34.27,20241016,7680,10.16,20250409,0.89,Y,003850,500,433 억,,6143494,N,N,14091,N,00,N +20250509,150147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8480,-30,5,-0.35,516941825,61037,87.01,8530,8530,8420,11060,5960,8510,8469.32,7.16,0,-10738,8636,8572,8486,8422,8336,8605,8455,434,2550,500,6120,10,1,85787207,7275,8.65,0.91,12,0.07,980.00,9339.00,12870,20241016,-34.11,7680,20250409,10.42,10910,-22.27,20250108,7680,10.42,20250409,12870,-34.11,20241016,7680,10.42,20250409,0.89,Y,003850,500,433 억,,6143494,N,N,13035,N,00,N +20250509,140146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8450,-60,5,-0.71,409235550,48286,68.83,8530,8530,8440,11060,5960,8510,8475.24,7.16,0,-10362,8636,8572,8486,8422,8336,8605,8455,434,2550,500,6120,10,1,85787207,7249,8.62,0.90,12,0.06,980.00,9339.00,12870,20241016,-34.34,7680,20250409,10.03,10910,-22.55,20250108,7680,10.03,20250409,12870,-34.34,20241016,7680,10.03,20250409,0.89,Y,003850,500,433 억,,6143494,N,N,13035,N,00,N +20250509,130146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8480,-30,5,-0.35,244527300,28810,41.07,8530,8530,8460,11060,5960,8510,8487.58,7.16,0,-5068,8636,8572,8486,8422,8336,8605,8455,434,2550,500,6120,10,1,85787207,7275,8.65,0.91,12,0.03,980.00,9339.00,12870,20241016,-34.11,7680,20250409,10.42,10910,-22.27,20250108,7680,10.42,20250409,12870,-34.11,20241016,7680,10.42,20250409,0.89,Y,003850,500,433 억,,6143494,N,N,13035,N,00,N +20250509,120146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8500,-10,5,-0.12,204475940,24088,34.34,8530,8530,8460,11060,5960,8510,8488.71,7.16,0,-6144,8636,8572,8486,8422,8336,8605,8455,434,2550,500,6120,10,1,85787207,7292,8.67,0.91,12,0.03,980.00,9339.00,12870,20241016,-33.95,7680,20250409,10.68,10910,-22.09,20250108,7680,10.68,20250409,12870,-33.95,20241016,7680,10.68,20250409,0.89,Y,003850,500,433 억,,6143494,N,N,13035,N,00,N +20250509,110147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8490,-20,5,-0.24,107647105,12685,18.08,8530,8530,8460,11060,5960,8510,8486.17,7.16,0,-5606,8636,8572,8486,8422,8336,8605,8455,434,2550,500,6120,10,1,85787207,7283,8.66,0.91,12,0.01,980.00,9339.00,12870,20241016,-34.03,7680,20250409,10.55,10910,-22.18,20250108,7680,10.55,20250409,12870,-34.03,20241016,7680,10.55,20250409,0.89,Y,003850,500,433 억,,6143494,N,N,13035,N,00,N +20250509,100148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8500,-10,5,-0.12,79221605,9335,13.31,8530,8530,8460,11060,5960,8510,8486.51,7.16,0,-4745,8636,8572,8486,8422,8336,8605,8455,434,2550,500,6120,10,1,85787207,7292,8.67,0.91,12,0.01,980.00,9339.00,12870,20241016,-33.95,7680,20250409,10.68,10910,-22.09,20250108,7680,10.68,20250409,12870,-33.95,20241016,7680,10.68,20250409,0.89,Y,003850,500,433 억,,6143494,N,N,13035,N,00,N +20250509,090147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8520,10,2,0.12,3808880,447,0.64,8530,8530,8520,11060,5960,8510,8520.98,7.16,0,-401,8636,8572,8486,8422,8336,8605,8455,434,2550,500,6120,10,1,85787207,7309,8.69,0.91,12,0.00,980.00,9339.00,12870,20241016,-33.80,7680,20250409,10.94,10910,-21.91,20250108,7680,10.94,20250409,12870,-33.80,20241016,7680,10.94,20250409,0.89,Y,003850,500,433 억,,6143494,N,N,13035,N,00,N 20250508,160145,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8510,70,2,0.83,594519830,70149,81.43,8400,8550,8400,10970,5910,8440,8475.10,7.15,0,7396,8526,8482,8436,8392,8346,8460,8370,434,2530,500,6070,10,1,85787207,7300,8.68,0.91,12,0.08,980.00,9339.00,12870,20241016,-33.88,7680,20250409,10.81,10910,-22.00,20250108,7680,10.81,20250409,12870,-33.88,20241016,7680,10.81,20250409,0.90,Y,003850,500,433 억,,6134621,N,N,13035,N,00,N 20250508,150147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8490,50,2,0.59,541087300,63860,74.13,8400,8550,8400,10970,5910,8440,8473.02,7.15,0,7954,8526,8482,8436,8392,8346,8460,8370,434,2530,500,6070,10,1,85787207,7283,8.66,0.91,12,0.07,980.00,9339.00,12870,20241016,-34.03,7680,20250409,10.55,10910,-22.18,20250108,7680,10.55,20250409,12870,-34.03,20241016,7680,10.55,20250409,0.90,Y,003850,500,433 억,,6134621,N,N,12314,N,00,N 20250508,140147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8470,30,2,0.36,399192480,47120,54.70,8400,8550,8400,10970,5910,8440,8471.83,7.15,0,10584,8526,8482,8436,8392,8346,8460,8370,434,2530,500,6070,10,1,85787207,7266,8.64,0.91,12,0.05,980.00,9339.00,12870,20241016,-34.19,7680,20250409,10.29,10910,-22.36,20250108,7680,10.29,20250409,12870,-34.19,20241016,7680,10.29,20250409,0.90,Y,003850,500,433 억,,6134621,N,N,12314,N,00,N diff --git a/003920/price/prices-20250501.csv b/003920/price/prices-20250501.csv index 09a818f64161..5e16d8fb0ead 100644 --- a/003920/price/prices-20250501.csv +++ b/003920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160146,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,81200,-800,5,-0.98,1461914250,17690,83.04,82000,83800,80900,106600,57400,82000,82640.72,7.97,0,-25,83600,82800,81300,80500,79000,83200,80900,36,24600,500,60680,100,1,6131346,4979,2900.00,1.08,12,0.29,28.00,75487.00,83800,20250509,-3.10,46500,20240909,74.62,83800,-3.10,20250509,58800,38.10,20250102,720000,-88.72,20241105,56300,44.23,20241223,0.11,Y,003920,500,36 억,,488818,N,N,1668,N,00,N +20250509,150147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,81200,-800,5,-0.98,1315300150,15884,74.56,82000,83800,81100,106600,57400,82000,82806.61,7.97,0,-800,83600,82800,81300,80500,79000,83200,80900,36,24600,500,60680,100,1,6131346,4979,2900.00,1.08,12,0.26,28.00,75487.00,83800,20250509,-3.10,46500,20240909,74.62,83800,-3.10,20250509,58800,38.10,20250102,720000,-88.72,20241105,56300,44.23,20241223,0.11,Y,003920,500,36 억,,488818,N,N,1210,N,00,N +20250509,140146,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,82600,600,2,0.73,1100009650,13254,62.22,82000,83800,82000,106600,57400,82000,82994.54,7.97,0,-1618,83600,82800,81300,80500,79000,83200,80900,36,24600,500,60680,100,1,6131346,5064,2950.00,1.09,12,0.22,28.00,75487.00,83800,20250509,-1.43,46500,20240909,77.63,83800,-1.43,20250509,58800,40.48,20250102,720000,-88.53,20241105,56300,46.71,20241223,0.11,Y,003920,500,36 억,,488818,N,N,1210,N,00,N +20250509,130147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,83300,1300,2,1.59,946324700,11399,53.51,82000,83800,82000,106600,57400,82000,83018.22,7.97,0,-1415,83600,82800,81300,80500,79000,83200,80900,36,24600,500,60680,100,1,6131346,5107,2975.00,1.10,12,0.19,28.00,75487.00,83800,20250509,-0.60,46500,20240909,79.14,83800,-0.60,20250509,58800,41.67,20250102,720000,-88.43,20241105,56300,47.96,20241223,0.11,Y,003920,500,36 억,,488818,N,N,1210,N,00,N +20250509,120147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,82800,800,2,0.98,816277200,9834,46.16,82000,83800,82000,106600,57400,82000,83005.61,7.97,0,-1584,83600,82800,81300,80500,79000,83200,80900,36,24600,500,60680,100,1,6131346,5077,2957.14,1.10,12,0.16,28.00,75487.00,83800,20250509,-1.19,46500,20240909,78.06,83800,-1.19,20250509,58800,40.82,20250102,720000,-88.50,20241105,56300,47.07,20241223,0.11,Y,003920,500,36 억,,488818,N,N,1210,N,00,N +20250509,110147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,82700,700,2,0.85,617717350,7432,34.89,82000,83800,82000,106600,57400,82000,83115.90,7.97,0,-2054,83600,82800,81300,80500,79000,83200,80900,36,24600,500,60680,100,1,6131346,5071,2953.57,1.10,12,0.12,28.00,75487.00,83800,20250509,-1.31,46500,20240909,77.85,83800,-1.31,20250509,58800,40.65,20250102,720000,-88.51,20241105,56300,46.89,20241223,0.11,Y,003920,500,36 억,,488818,N,N,1210,N,00,N +20250509,100148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,83400,1400,2,1.71,441355600,5307,24.91,82000,83800,82000,106600,57400,82000,83164.80,7.97,0,-1679,83600,82800,81300,80500,79000,83200,80900,36,24600,500,60680,100,1,6131346,5114,2978.57,1.10,12,0.09,28.00,75487.00,83800,20250509,-0.48,46500,20240909,79.35,83800,-0.48,20250509,58800,41.84,20250102,720000,-88.42,20241105,56300,48.13,20241223,0.11,Y,003920,500,36 억,,488818,N,N,1210,N,00,N +20250509,090147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,82600,600,2,0.73,16469100,200,0.94,82000,82900,82000,106600,57400,82000,82345.50,7.97,0,-151,83600,82800,81300,80500,79000,83200,80900,36,24600,500,60680,100,1,6131346,5064,2950.00,1.09,12,0.00,28.00,75487.00,82900,20250509,-0.36,46500,20240909,77.63,82900,-0.36,20250509,58800,40.48,20250102,720000,-88.53,20241105,56300,46.71,20241223,0.11,Y,003920,500,36 억,,488818,N,N,1210,N,00,N 20250508,160145,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,82000,2200,2,2.76,1738971500,21303,161.30,79900,82100,79800,103700,55900,79800,81630.22,7.90,0,3790,81733,80766,79033,78066,76333,81250,78550,36,23900,500,59050,100,1,6131346,5028,2928.57,1.09,12,0.35,28.00,75487.00,82100,20250508,-0.12,46500,20240909,76.34,82100,-0.12,20250508,58800,39.46,20250102,720000,-88.61,20241105,56300,45.65,20241223,0.10,Y,003920,500,36 억,,484135,N,N,1210,N,00,N 20250508,150147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,81700,1900,2,2.38,1650409400,20221,153.11,79900,82100,79800,103700,55900,79800,81618.58,7.90,0,3916,81733,80766,79033,78066,76333,81250,78550,36,23900,500,59050,100,1,6131346,5009,2917.86,1.08,12,0.33,28.00,75487.00,82100,20250508,-0.49,46500,20240909,75.70,82100,-0.49,20250508,58800,38.95,20250102,720000,-88.65,20241105,56300,45.12,20241223,0.10,Y,003920,500,36 억,,484135,N,N,345,N,00,N 20250508,140147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,81800,2000,2,2.51,1455883500,17844,135.11,79900,82100,79800,103700,55900,79800,81589.53,7.90,0,3769,81733,80766,79033,78066,76333,81250,78550,36,23900,500,59050,100,1,6131346,5015,2921.43,1.08,12,0.29,28.00,75487.00,82100,20250508,-0.37,46500,20240909,75.91,82100,-0.37,20250508,58800,39.12,20250102,720000,-88.64,20241105,56300,45.29,20241223,0.10,Y,003920,500,36 억,,484135,N,N,345,N,00,N diff --git a/003960/price/prices-20250501.csv b/003960/price/prices-20250501.csv index c2c492b5a2eb..7123237d44f3 100644 --- a/003960/price/prices-20250501.csv +++ b/003960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160146,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,39600,600,2,1.54,840267825,21214,225.80,39000,40100,38700,50700,27300,39000,39609.14,2.25,0,2729,39633,39316,38933,38616,38233,39475,38775,458,11700,5000,28080,50,1,9164467,3629,3.95,0.51,12,0.23,10013.00,78228.00,109900,20240709,-63.97,34150,20250409,15.96,44900,-11.80,20250306,34150,15.96,20250409,109900,-63.97,20240709,34150,15.96,20250409,1.43,Y,003960,5000,458 억,,206065,N,N,1798,N,00,N +20250509,150147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,39600,600,2,1.54,804417325,20309,216.17,39000,40100,38700,50700,27300,39000,39608.91,2.25,0,3314,39633,39316,38933,38616,38233,39475,38775,458,11700,5000,28080,50,1,9164467,3629,3.95,0.51,12,0.22,10013.00,78228.00,109900,20240709,-63.97,34150,20250409,15.96,44900,-11.80,20250306,34150,15.96,20250409,109900,-63.97,20240709,34150,15.96,20250409,1.43,Y,003960,5000,458 억,,206065,N,N,1461,N,00,N +20250509,140147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,39650,650,2,1.67,759547425,19176,204.11,39000,40100,38700,50700,27300,39000,39609.27,2.25,0,3906,39633,39316,38933,38616,38233,39475,38775,458,11700,5000,28080,50,1,9164467,3634,3.96,0.51,12,0.21,10013.00,78228.00,109900,20240709,-63.92,34150,20250409,16.11,44900,-11.69,20250306,34150,16.11,20250409,109900,-63.92,20240709,34150,16.11,20250409,1.43,Y,003960,5000,458 억,,206065,N,N,1461,N,00,N +20250509,130147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,39700,700,2,1.79,716653475,18095,192.60,39000,40100,38700,50700,27300,39000,39605.06,2.25,0,3919,39633,39316,38933,38616,38233,39475,38775,458,11700,5000,28080,50,1,9164467,3638,3.96,0.51,12,0.20,10013.00,78228.00,109900,20240709,-63.88,34150,20250409,16.25,44900,-11.58,20250306,34150,16.25,20250409,109900,-63.88,20240709,34150,16.25,20250409,1.43,Y,003960,5000,458 억,,206065,N,N,1461,N,00,N +20250509,120147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,39700,700,2,1.79,691879925,17471,185.96,39000,40100,38700,50700,27300,39000,39601.62,2.25,0,4229,39633,39316,38933,38616,38233,39475,38775,458,11700,5000,28080,50,1,9164467,3638,3.96,0.51,12,0.19,10013.00,78228.00,109900,20240709,-63.88,34150,20250409,16.25,44900,-11.58,20250306,34150,16.25,20250409,109900,-63.88,20240709,34150,16.25,20250409,1.43,Y,003960,5000,458 억,,206065,N,N,1461,N,00,N +20250509,110147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,39650,650,2,1.67,645942525,16312,173.62,39000,40100,38700,50700,27300,39000,39599.22,2.25,0,4364,39633,39316,38933,38616,38233,39475,38775,458,11700,5000,28080,50,1,9164467,3634,3.96,0.51,12,0.18,10013.00,78228.00,109900,20240709,-63.92,34150,20250409,16.11,44900,-11.69,20250306,34150,16.11,20250409,109900,-63.92,20240709,34150,16.11,20250409,1.43,Y,003960,5000,458 억,,206065,N,N,1461,N,00,N +20250509,100148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,39850,850,2,2.18,427024850,10811,115.07,39000,40050,38700,50700,27300,39000,39499.11,2.25,0,3782,39633,39316,38933,38616,38233,39475,38775,458,11700,5000,28080,50,1,9164467,3652,3.98,0.51,12,0.12,10013.00,78228.00,109900,20240709,-63.74,34150,20250409,16.69,44900,-11.25,20250306,34150,16.69,20250409,109900,-63.74,20240709,34150,16.69,20250409,1.43,Y,003960,5000,458 억,,206065,N,N,1461,N,00,N +20250509,090147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,38700,-300,5,-0.77,24837200,640,6.81,39000,39000,38700,50700,27300,39000,38808.12,2.25,0,-88,39633,39316,38933,38616,38233,39475,38775,458,11700,5000,28080,50,1,9164467,3547,3.86,0.49,12,0.01,10013.00,78228.00,109900,20240709,-64.79,34150,20250409,13.32,44900,-13.81,20250306,34150,13.32,20250409,109900,-64.79,20240709,34150,13.32,20250409,1.43,Y,003960,5000,458 억,,206065,N,N,1461,N,00,N 20250508,160145,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,39000,100,2,0.26,364266750,9395,68.73,38550,39250,38550,50500,27250,38900,38772.41,2.26,0,-1492,39633,39266,38533,38166,37433,39450,38350,458,11600,5000,28000,50,1,9164467,3574,3.89,0.50,12,0.10,10013.00,78228.00,109900,20240709,-64.51,34150,20250409,14.20,44900,-13.14,20250306,34150,14.20,20250409,109900,-64.51,20240709,34150,14.20,20250409,1.44,Y,003960,5000,458 억,,207156,N,N,1461,N,00,N 20250508,150148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,38850,-50,5,-0.13,328723300,8483,62.06,38550,39250,38550,50500,27250,38900,38750.83,2.26,0,-1959,39633,39266,38533,38166,37433,39450,38350,458,11600,5000,28000,50,1,9164467,3560,3.88,0.50,12,0.09,10013.00,78228.00,109900,20240709,-64.65,34150,20250409,13.76,44900,-13.47,20250306,34150,13.76,20250409,109900,-64.65,20240709,34150,13.76,20250409,1.44,Y,003960,5000,458 억,,207156,N,N,590,N,00,N 20250508,140147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,38850,-50,5,-0.13,292432450,7549,55.23,38550,39250,38550,50500,27250,38900,38737.91,2.26,0,-1831,39633,39266,38533,38166,37433,39450,38350,458,11600,5000,28000,50,1,9164467,3560,3.88,0.50,12,0.08,10013.00,78228.00,109900,20240709,-64.65,34150,20250409,13.76,44900,-13.47,20250306,34150,13.76,20250409,109900,-64.65,20240709,34150,13.76,20250409,1.44,Y,003960,5000,458 억,,207156,N,N,590,N,00,N diff --git a/004000/price/prices-20250501.csv b/004000/price/prices-20250501.csv index 27b517cd3503..be2e43303734 100644 --- a/004000/price/prices-20250501.csv +++ b/004000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160147,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,35550,-600,5,-1.66,1076173475,29942,45.94,35900,36500,35500,46950,25350,36150,35941.94,16.52,0,-2800,37116,36632,36016,35532,34916,36875,35775,1290,10800,5000,26750,50,1,25800000,9172,25.21,0.39,12,0.12,1410.00,92173.00,51200,20240905,-30.57,30250,20250409,17.52,43950,-19.11,20250220,30250,17.52,20250409,51200,-30.57,20240905,30250,17.52,20250409,0.41,Y,004000,5000,1290 억,,4262619,N,N,4245,N,00,N +20250509,150147,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,35650,-500,5,-1.38,1006600975,27986,42.94,35900,36500,35600,46950,25350,36150,35968.02,16.52,0,-2660,37116,36632,36016,35532,34916,36875,35775,1290,10800,5000,26750,50,1,25800000,9198,25.28,0.39,12,0.11,1410.00,92173.00,51200,20240905,-30.37,30250,20250409,17.85,43950,-18.89,20250220,30250,17.85,20250409,51200,-30.37,20240905,30250,17.85,20250409,0.41,Y,004000,5000,1290 억,,4262619,N,N,7129,N,00,N +20250509,140147,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36050,-100,5,-0.28,793287275,22022,33.79,35900,36500,35700,46950,25350,36150,36022.49,16.52,0,-1006,37116,36632,36016,35532,34916,36875,35775,1290,10800,5000,26750,50,1,25800000,9301,25.57,0.39,12,0.09,1410.00,92173.00,51200,20240905,-29.59,30250,20250409,19.17,43950,-17.97,20250220,30250,19.17,20250409,51200,-29.59,20240905,30250,19.17,20250409,0.41,Y,004000,5000,1290 억,,4262619,N,N,7129,N,00,N +20250509,130147,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36150,0,3,0.00,705839475,19600,30.07,35900,36500,35700,46950,25350,36150,36012.22,16.52,0,-298,37116,36632,36016,35532,34916,36875,35775,1290,10800,5000,26750,50,1,25800000,9327,25.64,0.39,12,0.08,1410.00,92173.00,51200,20240905,-29.39,30250,20250409,19.50,43950,-17.75,20250220,30250,19.50,20250409,51200,-29.39,20240905,30250,19.50,20250409,0.41,Y,004000,5000,1290 억,,4262619,N,N,7129,N,00,N +20250509,120147,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36100,-50,5,-0.14,558413425,15513,23.80,35900,36500,35700,46950,25350,36150,35996.48,16.52,0,-1434,37116,36632,36016,35532,34916,36875,35775,1290,10800,5000,26750,50,1,25800000,9314,25.60,0.39,12,0.06,1410.00,92173.00,51200,20240905,-29.49,30250,20250409,19.34,43950,-17.86,20250220,30250,19.34,20250409,51200,-29.49,20240905,30250,19.34,20250409,0.41,Y,004000,5000,1290 억,,4262619,N,N,7129,N,00,N +20250509,110147,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36050,-100,5,-0.28,486323400,13513,20.73,35900,36500,35700,46950,25350,36150,35989.30,16.52,0,-848,37116,36632,36016,35532,34916,36875,35775,1290,10800,5000,26750,50,1,25800000,9301,25.57,0.39,12,0.05,1410.00,92173.00,51200,20240905,-29.59,30250,20250409,19.17,43950,-17.97,20250220,30250,19.17,20250409,51200,-29.59,20240905,30250,19.17,20250409,0.41,Y,004000,5000,1290 억,,4262619,N,N,7129,N,00,N +20250509,100148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36100,-50,5,-0.14,253627850,7032,10.79,35900,36500,35800,46950,25350,36150,36067.67,16.52,0,-1498,37116,36632,36016,35532,34916,36875,35775,1290,10800,5000,26750,50,1,25800000,9314,25.60,0.39,12,0.03,1410.00,92173.00,51200,20240905,-29.49,30250,20250409,19.34,43950,-17.86,20250220,30250,19.34,20250409,51200,-29.49,20240905,30250,19.34,20250409,0.41,Y,004000,5000,1290 억,,4262619,N,N,7129,N,00,N +20250509,090147,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,35950,-200,5,-0.55,31319700,872,1.34,35900,36050,35800,46950,25350,36150,35917.09,16.52,0,-282,37116,36632,36016,35532,34916,36875,35775,1290,10800,5000,26750,50,1,25800000,9275,25.50,0.39,12,0.00,1410.00,92173.00,51200,20240905,-29.79,30250,20250409,18.84,43950,-18.20,20250220,30250,18.84,20250409,51200,-29.79,20240905,30250,18.84,20250409,0.41,Y,004000,5000,1290 억,,4262619,N,N,7129,N,00,N 20250508,160146,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36150,650,2,1.83,2359662475,65181,77.91,35500,36500,35400,46150,24850,35500,36201.70,16.54,0,-11110,36800,36150,35500,34850,34200,36475,35175,1290,10650,5000,26270,50,1,25800000,9327,25.64,0.39,12,0.25,1410.00,92173.00,51200,20240905,-29.39,30250,20250409,19.50,43950,-17.75,20250220,30250,19.50,20250409,51200,-29.39,20240905,30250,19.50,20250409,0.41,Y,004000,5000,1290 억,,4267629,N,N,7129,N,00,N 20250508,150148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36350,850,2,2.39,1949454325,53845,64.36,35500,36500,35400,46150,24850,35500,36204.93,16.54,0,-5298,36800,36150,35500,34850,34200,36475,35175,1290,10650,5000,26270,50,1,25800000,9378,25.78,0.39,12,0.21,1410.00,92173.00,51200,20240905,-29.00,30250,20250409,20.17,43950,-17.29,20250220,30250,20.17,20250409,51200,-29.00,20240905,30250,20.17,20250409,0.41,Y,004000,5000,1290 억,,4267629,N,N,7660,N,00,N 20250508,140148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36100,600,2,1.69,1722312300,47582,56.88,35500,36500,35400,46150,24850,35500,36196.72,16.54,0,-2893,36800,36150,35500,34850,34200,36475,35175,1290,10650,5000,26270,50,1,25800000,9314,25.60,0.39,12,0.18,1410.00,92173.00,51200,20240905,-29.49,30250,20250409,19.34,43950,-17.86,20250220,30250,19.34,20250409,51200,-29.49,20240905,30250,19.34,20250409,0.41,Y,004000,5000,1290 억,,4267629,N,N,7660,N,00,N diff --git a/004020/price/prices-20250501.csv b/004020/price/prices-20250501.csv index bfac5303bfe7..dd1cd667bc6b 100644 --- a/004020/price/prices-20250501.csv +++ b/004020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24550,-350,5,-1.41,7309959525,295364,54.07,25050,25050,24475,32350,17450,24900,24749.01,18.20,0,-21883,25733,25316,24783,24366,23833,25525,24575,6672,7450,5000,18920,50,1,133445785,32761,-282.18,0.17,12,0.22,-87.00,142610.00,32800,20240430,-25.15,19900,20241209,23.37,32200,-23.76,20250307,20600,19.17,20250102,32550,-24.58,20240516,19900,23.37,20241209,0.49,Y,004020,5000,6672 억,,24288892,N,N,25408,N,00,N +20250509,150148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24500,-400,5,-1.61,6511037475,262805,48.11,25050,25050,24475,32350,17450,24900,24775.17,18.20,0,-15980,25733,25316,24783,24366,23833,25525,24575,6672,7450,5000,18920,50,1,133445785,32694,-281.61,0.17,12,0.20,-87.00,142610.00,32800,20240430,-25.30,19900,20241209,23.12,32200,-23.91,20250307,20600,18.93,20250102,32550,-24.73,20240516,19900,23.12,20241209,0.49,Y,004020,5000,6672 억,,24288892,N,N,48201,N,00,N +20250509,140147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24600,-300,5,-1.20,5167415950,208105,38.10,25050,25050,24550,32350,17450,24900,24830.81,18.20,0,-3985,25733,25316,24783,24366,23833,25525,24575,6672,7450,5000,18920,50,1,133445785,32828,-282.76,0.17,12,0.16,-87.00,142610.00,32800,20240430,-25.00,19900,20241209,23.62,32200,-23.60,20250307,20600,19.42,20250102,32550,-24.42,20240516,19900,23.62,20241209,0.49,Y,004020,5000,6672 억,,24288892,N,N,48201,N,00,N +20250509,130147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24900,0,3,0.00,3901430825,156905,28.72,25050,25050,24650,32350,17450,24900,24864.92,18.20,0,-3795,25733,25316,24783,24366,23833,25525,24575,6672,7450,5000,18920,50,1,133445785,33228,-286.21,0.17,12,0.12,-87.00,142610.00,32800,20240430,-24.09,19900,20241209,25.13,32200,-22.67,20250307,20600,20.87,20250102,32550,-23.50,20240516,19900,25.13,20241209,0.49,Y,004020,5000,6672 억,,24288892,N,N,48201,N,00,N +20250509,120147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24850,-50,5,-0.20,3370908000,135562,24.82,25050,25050,24650,32350,17450,24900,24866.17,18.20,0,3330,25733,25316,24783,24366,23833,25525,24575,6672,7450,5000,18920,50,1,133445785,33161,-285.63,0.17,12,0.10,-87.00,142610.00,32800,20240430,-24.24,19900,20241209,24.87,32200,-22.83,20250307,20600,20.63,20250102,32550,-23.66,20240516,19900,24.87,20241209,0.49,Y,004020,5000,6672 억,,24288892,N,N,48201,N,00,N +20250509,110148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24850,-50,5,-0.20,2751362350,110689,20.26,25050,25050,24650,32350,17450,24900,24856.69,18.20,0,4552,25733,25316,24783,24366,23833,25525,24575,6672,7450,5000,18920,50,1,133445785,33161,-285.63,0.17,12,0.08,-87.00,142610.00,32800,20240430,-24.24,19900,20241209,24.87,32200,-22.83,20250307,20600,20.63,20250102,32550,-23.66,20240516,19900,24.87,20241209,0.49,Y,004020,5000,6672 억,,24288892,N,N,48201,N,00,N +20250509,100149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24900,0,3,0.00,1542766275,62021,11.35,25050,25050,24650,32350,17450,24900,24874.90,18.20,0,7277,25733,25316,24783,24366,23833,25525,24575,6672,7450,5000,18920,50,1,133445785,33228,-286.21,0.17,12,0.05,-87.00,142610.00,32800,20240430,-24.09,19900,20241209,25.13,32200,-22.67,20250307,20600,20.87,20250102,32550,-23.50,20240516,19900,25.13,20241209,0.49,Y,004020,5000,6672 억,,24288892,N,N,48201,N,00,N +20250509,090148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24900,0,3,0.00,133528400,5343,0.98,25050,25050,24800,32350,17450,24900,24991.28,18.20,0,-1577,25733,25316,24783,24366,23833,25525,24575,6672,7450,5000,18920,50,1,133445785,33228,-286.21,0.17,12,0.00,-87.00,142610.00,32800,20240430,-24.09,19900,20241209,25.13,32200,-22.67,20250307,20600,20.87,20250102,32550,-23.50,20240516,19900,25.13,20241209,0.49,Y,004020,5000,6672 억,,24288892,N,N,48201,N,00,N 20250508,160146,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24900,400,2,1.63,13603300050,546259,150.35,24350,25200,24250,31850,17150,24500,24902.66,18.23,0,-42898,25233,24866,24433,24066,23633,24650,23850,6672,7350,5000,18620,50,1,133445785,33228,-286.21,0.17,12,0.41,-87.00,142610.00,32800,20240430,-24.09,19900,20241209,25.13,32200,-22.67,20250307,20600,20.87,20250102,32550,-23.50,20240516,19900,25.13,20241209,0.50,Y,004020,5000,6672 억,,24324457,N,N,48201,N,00,N 20250508,150148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25000,500,2,2.04,9090055975,365107,100.49,24350,25200,24250,31850,17150,24500,24896.96,18.23,0,-39678,25233,24866,24433,24066,23633,24650,23850,6672,7350,5000,18620,50,1,133445785,33361,-287.36,0.18,12,0.27,-87.00,142610.00,32800,20240430,-23.78,19900,20241209,25.63,32200,-22.36,20250307,20600,21.36,20250102,32550,-23.20,20240516,19900,25.63,20241209,0.50,Y,004020,5000,6672 억,,24324457,N,N,47882,N,00,N 20250508,140148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25000,500,2,2.04,6940957600,279293,76.87,24350,25200,24250,31850,17150,24500,24851.89,18.23,0,-15590,25233,24866,24433,24066,23633,24650,23850,6672,7350,5000,18620,50,1,133445785,33361,-287.36,0.18,12,0.21,-87.00,142610.00,32800,20240430,-23.78,19900,20241209,25.63,32200,-22.36,20250307,20600,21.36,20250102,32550,-23.20,20240516,19900,25.63,20241209,0.50,Y,004020,5000,6672 억,,24324457,N,N,47882,N,00,N diff --git a/004060/price/prices-20250501.csv b/004060/price/prices-20250501.csv index c0a8a8b4e890..08e0874798cf 100644 --- a/004060/price/prices-20250501.csv +++ b/004060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,323,-3,5,-0.92,96997346,299260,63.09,326,328,322,423,229,326,324.13,1.52,0,7544,333,329,327,323,321,328,322,1012,97,500,230,1,1,202424960,654,12.42,0.24,12,0.15,26.00,1331.00,534,20240809,-39.51,300,20240805,7.67,374,-13.64,20250225,302,6.95,20250331,534,-39.51,20240809,300,7.67,20240805,0.62,Y,004060,500,1012 억,,3076561,N,N,275,N,00,N +20250509,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,324,-2,5,-0.61,81913003,252539,53.24,326,328,323,423,229,326,324.36,1.52,0,8702,333,329,327,323,321,328,322,1012,97,500,230,1,1,202424960,656,12.46,0.24,12,0.12,26.00,1331.00,534,20240809,-39.33,300,20240805,8.00,374,-13.37,20250225,302,7.28,20250331,534,-39.33,20240809,300,8.00,20240805,0.62,Y,004060,500,1012 억,,3076561,N,N,0,N,00,N +20250509,140147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,324,-2,5,-0.61,70093568,215965,45.53,326,328,323,423,229,326,324.56,1.52,0,12104,333,329,327,323,321,328,322,1012,97,500,230,1,1,202424960,656,12.46,0.24,12,0.11,26.00,1331.00,534,20240809,-39.33,300,20240805,8.00,374,-13.37,20250225,302,7.28,20250331,534,-39.33,20240809,300,8.00,20240805,0.62,Y,004060,500,1012 억,,3076561,N,N,0,N,00,N +20250509,130148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,325,-1,5,-0.31,56262479,173221,36.52,326,328,323,423,229,326,324.80,1.52,0,13280,333,329,327,323,321,328,322,1012,97,500,230,1,1,202424960,658,12.50,0.24,12,0.09,26.00,1331.00,534,20240809,-39.14,300,20240805,8.33,374,-13.10,20250225,302,7.62,20250331,534,-39.14,20240809,300,8.33,20240805,0.62,Y,004060,500,1012 억,,3076561,N,N,0,N,00,N +20250509,120148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,325,-1,5,-0.31,49979904,153841,32.43,326,328,323,423,229,326,324.88,1.52,0,13280,333,329,327,323,321,328,322,1012,97,500,230,1,1,202424960,658,12.50,0.24,12,0.08,26.00,1331.00,534,20240809,-39.14,300,20240805,8.33,374,-13.10,20250225,302,7.62,20250331,534,-39.14,20240809,300,8.33,20240805,0.62,Y,004060,500,1012 억,,3076561,N,N,0,N,00,N +20250509,110148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,326,0,3,0.00,33901013,104261,21.98,326,328,323,423,229,326,325.16,1.52,0,-1302,333,329,327,323,321,328,322,1012,97,500,230,1,1,202424960,660,12.54,0.24,12,0.05,26.00,1331.00,534,20240809,-38.95,300,20240805,8.67,374,-12.83,20250225,302,7.95,20250331,534,-38.95,20240809,300,8.67,20240805,0.62,Y,004060,500,1012 억,,3076561,N,N,0,N,00,N +20250509,100149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,327,1,2,0.31,23598338,72589,15.30,326,328,323,423,229,326,325.10,1.52,0,1895,333,329,327,323,321,328,322,1012,97,500,230,1,1,202424960,662,12.58,0.25,12,0.04,26.00,1331.00,534,20240809,-38.76,300,20240805,9.00,374,-12.57,20250225,302,8.28,20250331,534,-38.76,20240809,300,9.00,20240805,0.62,Y,004060,500,1012 억,,3076561,N,N,0,N,00,N +20250509,090148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,328,2,2,0.61,2934360,9001,1.90,326,328,326,423,229,326,326.00,1.52,0,0,333,329,327,323,321,328,322,1012,97,500,230,1,1,202424960,664,12.62,0.25,12,0.00,26.00,1331.00,534,20240809,-38.58,300,20240805,9.33,374,-12.30,20250225,302,8.61,20250331,534,-38.58,20240809,300,9.33,20240805,0.62,Y,004060,500,1012 억,,3076561,N,N,0,N,00,N 20250508,160146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,326,0,3,0.00,155016354,474370,240.15,327,331,325,423,229,326,326.78,1.54,0,-50722,330,328,325,323,320,326,321,1012,97,500,230,1,1,202424960,660,12.54,0.24,12,0.23,26.00,1331.00,534,20240809,-38.95,300,20240805,8.67,374,-12.83,20250225,302,7.95,20250331,534,-38.95,20240809,300,8.67,20240805,0.65,Y,004060,500,1012 억,,3110748,N,N,52,N,00,N 20250508,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,327,1,2,0.31,147775721,452161,228.90,327,331,325,423,229,326,326.82,1.54,0,-50735,330,328,325,323,320,326,321,1012,97,500,230,1,1,202424960,662,12.58,0.25,12,0.22,26.00,1331.00,534,20240809,-38.76,300,20240805,9.00,374,-12.57,20250225,302,8.28,20250331,534,-38.76,20240809,300,9.00,20240805,0.65,Y,004060,500,1012 억,,3110748,N,N,52,N,00,N 20250508,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,328,2,2,0.61,136992987,419155,212.19,327,331,325,423,229,326,326.83,1.54,0,-50735,330,328,325,323,320,326,321,1012,97,500,230,1,1,202424960,664,12.62,0.25,12,0.21,26.00,1331.00,534,20240809,-38.58,300,20240805,9.33,374,-12.30,20250225,302,8.61,20250331,534,-38.58,20240809,300,9.33,20240805,0.65,Y,004060,500,1012 억,,3110748,N,N,52,N,00,N diff --git a/004080/price/prices-20250501.csv b/004080/price/prices-20250501.csv index 5e8b3c7093f3..71ef768584d2 100644 --- a/004080/price/prices-20250501.csv +++ b/004080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14590,-10,5,-0.07,19440690,1339,55.40,14600,14600,14490,18980,10220,14600,14518.81,2.11,0,-12,15066,14832,14416,14182,13766,14625,13975,67,4380,500,10800,10,1,9500000,1386,26.53,1.19,12,0.01,550.00,12267.00,16300,20240426,-10.49,13430,20240716,8.64,15900,-8.24,20250403,14000,4.21,20250508,15900,-8.24,20250403,13430,8.64,20240716,0.00,Y,004080,500,67 억,,200382,N,N,12,N,00,N +20250509,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14510,-90,5,-0.62,8429990,581,24.04,14600,14600,14490,18980,10220,14600,14509.45,2.11,0,-11,15066,14832,14416,14182,13766,14625,13975,67,4380,500,10800,10,1,9500000,1378,26.38,1.18,12,0.01,550.00,12267.00,16300,20240426,-10.98,13430,20240716,8.04,15900,-8.74,20250403,14000,3.64,20250508,15900,-8.74,20250403,13430,8.04,20240716,0.00,Y,004080,500,67 억,,200382,N,N,0,N,00,N +20250509,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14500,-100,5,-0.68,7951470,548,22.67,14600,14600,14500,18980,10220,14600,14509.98,2.11,0,8,15066,14832,14416,14182,13766,14625,13975,67,4380,500,10800,10,1,9500000,1378,26.36,1.18,12,0.01,550.00,12267.00,16300,20240426,-11.04,13430,20240716,7.97,15900,-8.81,20250403,14000,3.57,20250508,15900,-8.81,20250403,13430,7.97,20240716,0.00,Y,004080,500,67 억,,200382,N,N,0,N,00,N +20250509,130148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14510,-90,5,-0.62,2614980,180,7.45,14600,14600,14510,18980,10220,14600,14527.67,2.11,0,0,15066,14832,14416,14182,13766,14625,13975,67,4380,500,10800,10,1,9500000,1378,26.38,1.18,12,0.00,550.00,12267.00,16300,20240426,-10.98,13430,20240716,8.04,15900,-8.74,20250403,14000,3.64,20250508,15900,-8.74,20250403,13430,8.04,20240716,0.00,Y,004080,500,67 억,,200382,N,N,0,N,00,N +20250509,120148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14510,-90,5,-0.62,2571450,177,7.32,14600,14600,14510,18980,10220,14600,14527.97,2.11,0,3,15066,14832,14416,14182,13766,14625,13975,67,4380,500,10800,10,1,9500000,1378,26.38,1.18,12,0.00,550.00,12267.00,16300,20240426,-10.98,13430,20240716,8.04,15900,-8.74,20250403,14000,3.64,20250508,15900,-8.74,20250403,13430,8.04,20240716,0.00,Y,004080,500,67 억,,200382,N,N,0,N,00,N +20250509,110148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14520,-80,5,-0.55,2527920,174,7.20,14600,14600,14510,18980,10220,14600,14528.28,2.11,0,6,15066,14832,14416,14182,13766,14625,13975,67,4380,500,10800,10,1,9500000,1379,26.40,1.18,12,0.00,550.00,12267.00,16300,20240426,-10.92,13430,20240716,8.12,15900,-8.68,20250403,14000,3.71,20250508,15900,-8.68,20250403,13430,8.12,20240716,0.00,Y,004080,500,67 억,,200382,N,N,0,N,00,N +20250509,100149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14520,-80,5,-0.55,1061410,73,3.02,14600,14600,14520,18980,10220,14600,14539.86,2.11,0,7,15066,14832,14416,14182,13766,14625,13975,67,4380,500,10800,10,1,9500000,1379,26.40,1.18,12,0.00,550.00,12267.00,16300,20240426,-10.92,13430,20240716,8.12,15900,-8.68,20250403,14000,3.71,20250508,15900,-8.68,20250403,13430,8.12,20240716,0.00,Y,004080,500,67 억,,200382,N,N,0,N,00,N +20250509,090148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,0,3,0.00,0,0,0.00,0,0,0,18980,10220,14600,0.00,2.11,0,0,15066,14832,14416,14182,13766,14625,13975,67,4380,500,10800,10,1,9500000,1387,26.55,1.19,12,0.00,550.00,12267.00,16300,20240426,-10.43,13430,20240716,8.71,15900,-8.18,20250403,14000,4.29,20250508,15900,-8.18,20250403,13430,8.71,20240716,0.00,Y,004080,500,67 억,,200382,N,N,0,N,00,N 20250508,160146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14600,0,3,0.00,34957490,2417,168.78,14640,14650,14000,18980,10220,14600,14463.17,2.11,0,59,14700,14650,14550,14500,14400,14675,14525,67,4380,500,10800,10,1,9500000,1387,26.55,1.19,12,0.03,550.00,12267.00,16300,20240426,-10.43,13430,20240716,8.71,15900,-8.18,20250403,14000,4.29,20250508,15900,-8.18,20250403,13430,8.71,20240716,0.00,Y,004080,500,67 억,,200346,N,N,2,N,00,N 20250508,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14500,-100,5,-0.68,24015730,1666,116.34,14640,14650,14000,18980,10220,14600,14415.20,2.11,0,28,14700,14650,14550,14500,14400,14675,14525,67,4380,500,10800,10,1,9500000,1378,26.36,1.18,12,0.02,550.00,12267.00,16300,20240426,-11.04,13430,20240716,7.97,15900,-8.81,20250403,14000,3.57,20250508,15900,-8.81,20250403,13430,7.97,20240716,0.00,Y,004080,500,67 억,,200346,N,N,2,N,00,N 20250508,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14460,-140,5,-0.96,23624460,1639,114.46,14640,14650,14000,18980,10220,14600,14413.95,2.11,0,28,14700,14650,14550,14500,14400,14675,14525,67,4380,500,10800,10,1,9500000,1374,26.29,1.18,12,0.02,550.00,12267.00,16300,20240426,-11.29,13430,20240716,7.67,15900,-9.06,20250403,14000,3.29,20250508,15900,-9.06,20250403,13430,7.67,20240716,0.00,Y,004080,500,67 억,,200346,N,N,2,N,00,N diff --git a/004090/price/prices-20250501.csv b/004090/price/prices-20250501.csv index aff661c5ca46..ecae58046086 100644 --- a/004090/price/prices-20250501.csv +++ b/004090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160148,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12630,60,2,0.48,389363060,30932,71.56,12610,12650,12530,16340,8800,12570,12587.71,2.51,0,-3551,12856,12712,12616,12472,12376,12785,12545,63,3770,500,7790,10,1,12694120,1603,12.29,0.81,12,0.24,1028.00,15684.00,28100,20240605,-55.05,10880,20250409,16.08,17210,-26.61,20250204,10880,16.08,20250409,28100,-55.05,20240605,10880,16.08,20250409,4.21,Y,004090,500,63 억,,318901,N,N,1890,N,00,N +20250509,150148,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12600,30,2,0.24,360630330,28657,66.30,12610,12650,12530,16340,8800,12570,12584.37,2.51,0,-3003,12856,12712,12616,12472,12376,12785,12545,63,3770,500,7790,10,1,12694120,1599,12.26,0.80,12,0.23,1028.00,15684.00,28100,20240605,-55.16,10880,20250409,15.81,17210,-26.79,20250204,10880,15.81,20250409,28100,-55.16,20240605,10880,15.81,20250409,4.21,Y,004090,500,63 억,,318901,N,N,1743,N,00,N +20250509,140148,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12570,0,3,0.00,309924760,24629,56.98,12610,12650,12530,16340,8800,12570,12583.73,2.51,0,-2596,12856,12712,12616,12472,12376,12785,12545,63,3770,500,7790,10,1,12694120,1596,12.23,0.80,12,0.19,1028.00,15684.00,28100,20240605,-55.27,10880,20250409,15.53,17210,-26.96,20250204,10880,15.53,20250409,28100,-55.27,20240605,10880,15.53,20250409,4.21,Y,004090,500,63 억,,318901,N,N,1743,N,00,N +20250509,130148,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12570,0,3,0.00,264605830,21021,48.63,12610,12650,12550,16340,8800,12570,12587.69,2.51,0,-2259,12856,12712,12616,12472,12376,12785,12545,63,3770,500,7790,10,1,12694120,1596,12.23,0.80,12,0.17,1028.00,15684.00,28100,20240605,-55.27,10880,20250409,15.53,17210,-26.96,20250204,10880,15.53,20250409,28100,-55.27,20240605,10880,15.53,20250409,4.21,Y,004090,500,63 억,,318901,N,N,1743,N,00,N +20250509,120148,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12610,40,2,0.32,198670900,15780,36.51,12610,12650,12550,16340,8800,12570,12590.04,2.51,0,-584,12856,12712,12616,12472,12376,12785,12545,63,3770,500,7790,10,1,12694120,1601,12.27,0.80,12,0.12,1028.00,15684.00,28100,20240605,-55.12,10880,20250409,15.90,17210,-26.73,20250204,10880,15.90,20250409,28100,-55.12,20240605,10880,15.90,20250409,4.21,Y,004090,500,63 억,,318901,N,N,1743,N,00,N +20250509,110148,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12590,20,2,0.16,132801410,10541,24.39,12610,12650,12560,16340,8800,12570,12598.56,2.51,0,323,12856,12712,12616,12472,12376,12785,12545,63,3770,500,7790,10,1,12694120,1598,12.25,0.80,12,0.08,1028.00,15684.00,28100,20240605,-55.20,10880,20250409,15.72,17210,-26.84,20250204,10880,15.72,20250409,28100,-55.20,20240605,10880,15.72,20250409,4.21,Y,004090,500,63 억,,318901,N,N,1743,N,00,N +20250509,100149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12610,40,2,0.32,78893120,6261,14.49,12610,12650,12560,16340,8800,12570,12600.72,2.51,0,2302,12856,12712,12616,12472,12376,12785,12545,63,3770,500,7790,10,1,12694120,1601,12.27,0.80,12,0.05,1028.00,15684.00,28100,20240605,-55.12,10880,20250409,15.90,17210,-26.73,20250204,10880,15.90,20250409,28100,-55.12,20240605,10880,15.90,20250409,4.21,Y,004090,500,63 억,,318901,N,N,1743,N,00,N +20250509,090149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12650,80,2,0.64,5372260,426,0.99,12610,12650,12610,16340,8800,12570,12610.94,2.51,0,5,12856,12712,12616,12472,12376,12785,12545,63,3770,500,7790,10,1,12694120,1606,12.31,0.81,12,0.00,1028.00,15684.00,28100,20240605,-54.98,10880,20250409,16.27,17210,-26.50,20250204,10880,16.27,20250409,28100,-54.98,20240605,10880,16.27,20250409,4.21,Y,004090,500,63 억,,318901,N,N,1743,N,00,N 20250508,160147,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12570,-100,5,-0.79,545385505,43223,37.73,12520,12760,12520,16470,8870,12670,12617.92,2.52,0,-301,13410,13040,12770,12400,12130,12905,12265,63,3800,500,7850,10,1,12694120,1596,12.23,0.80,12,0.34,1028.00,15684.00,28100,20240605,-55.27,10880,20250409,15.53,17210,-26.96,20250204,10880,15.53,20250409,28100,-55.27,20240605,10880,15.53,20250409,4.28,Y,004090,500,63 억,,320189,N,N,1743,N,00,N 20250508,150149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12620,-50,5,-0.39,485875715,38484,33.59,12520,12760,12520,16470,8870,12670,12625.37,2.52,0,904,13410,13040,12770,12400,12130,12905,12265,63,3800,500,7850,10,1,12694120,1602,12.28,0.80,12,0.30,1028.00,15684.00,28100,20240605,-55.09,10880,20250409,15.99,17210,-26.67,20250204,10880,15.99,20250409,28100,-55.09,20240605,10880,15.99,20250409,4.28,Y,004090,500,63 억,,320189,N,N,6491,N,00,N 20250508,140149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12580,-90,5,-0.71,426761975,33791,29.49,12520,12760,12520,16470,8870,12670,12629.43,2.52,0,2052,13410,13040,12770,12400,12130,12905,12265,63,3800,500,7850,10,1,12694120,1597,12.24,0.80,12,0.27,1028.00,15684.00,28100,20240605,-55.23,10880,20250409,15.62,17210,-26.90,20250204,10880,15.62,20250409,28100,-55.23,20240605,10880,15.62,20250409,4.28,Y,004090,500,63 억,,320189,N,N,6491,N,00,N diff --git a/004100/price/prices-20250501.csv b/004100/price/prices-20250501.csv index b3ca6470ba23..b16892266a1d 100644 --- a/004100/price/prices-20250501.csv +++ b/004100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2450,115,2,4.93,9126632538,3723696,105.43,2355,2520,2335,3035,1635,2335,2450.96,2.36,0,337957,2441,2387,2301,2247,2161,2415,2275,184,700,500,1680,5,1,36700000,899,40.16,0.89,12,10.15,61.00,2741.00,5240,20250408,-53.24,1924,20240426,27.34,5240,-53.24,20250408,2200,11.36,20250507,5240,-53.24,20250408,2200,11.36,20250507,0.25,Y,004100,500,183 억,,867034,N,N,15658,N,00,N +20250509,150149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2455,120,2,5.14,8669212193,3536589,100.13,2355,2520,2335,3035,1635,2335,2451.29,2.36,0,357121,2441,2387,2301,2247,2161,2415,2275,184,700,500,1680,5,1,36700000,901,40.25,0.90,12,9.64,61.00,2741.00,5240,20250408,-53.15,1924,20240426,27.60,5240,-53.15,20250408,2200,11.59,20250507,5240,-53.15,20250408,2200,11.59,20250507,0.25,Y,004100,500,183 억,,867034,N,N,8703,N,00,N +20250509,140148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2485,150,2,6.42,8147531374,3324867,94.13,2355,2520,2335,3035,1635,2335,2450.48,2.36,0,342791,2441,2387,2301,2247,2161,2415,2275,184,700,500,1680,5,1,36700000,912,40.74,0.91,12,9.06,61.00,2741.00,5240,20250408,-52.58,1924,20240426,29.16,5240,-52.58,20250408,2200,12.95,20250507,5240,-52.58,20250408,2200,12.95,20250507,0.25,Y,004100,500,183 억,,867034,N,N,8703,N,00,N +20250509,130148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2460,125,2,5.35,7565576374,3089244,87.46,2355,2520,2335,3035,1635,2335,2449.01,2.36,0,310964,2441,2387,2301,2247,2161,2415,2275,184,700,500,1680,5,1,36700000,903,40.33,0.90,12,8.42,61.00,2741.00,5240,20250408,-53.05,1924,20240426,27.86,5240,-53.05,20250408,2200,11.82,20250507,5240,-53.05,20250408,2200,11.82,20250507,0.25,Y,004100,500,183 억,,867034,N,N,8703,N,00,N +20250509,120148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2490,155,2,6.64,6813534503,2785130,78.85,2355,2520,2335,3035,1635,2335,2446.40,2.36,0,293111,2441,2387,2301,2247,2161,2415,2275,184,700,500,1680,5,1,36700000,914,40.82,0.91,12,7.59,61.00,2741.00,5240,20250408,-52.48,1924,20240426,29.42,5240,-52.48,20250408,2200,13.18,20250507,5240,-52.48,20250408,2200,13.18,20250507,0.25,Y,004100,500,183 억,,867034,N,N,8703,N,00,N +20250509,110149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2485,150,2,6.42,5992338923,2456120,69.54,2355,2510,2335,3035,1635,2335,2439.76,2.36,0,325076,2441,2387,2301,2247,2161,2415,2275,184,700,500,1680,5,1,36700000,912,40.74,0.91,12,6.69,61.00,2741.00,5240,20250408,-52.58,1924,20240426,29.16,5240,-52.58,20250408,2200,12.95,20250507,5240,-52.58,20250408,2200,12.95,20250507,0.25,Y,004100,500,183 억,,867034,N,N,8703,N,00,N +20250509,100150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2450,115,2,4.93,3871089047,1601331,45.34,2355,2465,2335,3035,1635,2335,2417.42,2.36,0,212848,2441,2387,2301,2247,2161,2415,2275,184,700,500,1680,5,1,36700000,899,40.16,0.89,12,4.36,61.00,2741.00,5240,20250408,-53.24,1924,20240426,27.34,5240,-53.24,20250408,2200,11.36,20250507,5240,-53.24,20250408,2200,11.36,20250507,0.25,Y,004100,500,183 억,,867034,N,N,8703,N,00,N +20250509,090149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2400,65,2,2.78,403359890,169962,4.81,2355,2420,2335,3035,1635,2335,2373.24,2.36,0,25356,2441,2387,2301,2247,2161,2415,2275,184,700,500,1680,5,1,36700000,881,39.34,0.88,12,0.46,61.00,2741.00,5240,20250408,-54.20,1924,20240426,24.74,5240,-54.20,20250408,2200,9.09,20250507,5240,-54.20,20250408,2200,9.09,20250507,0.25,Y,004100,500,183 억,,867034,N,N,8703,N,00,N 20250508,160147,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,95,2,4.24,7929784414,3467677,37.37,2260,2355,2215,2910,1570,2240,2286.67,1.44,0,404036,2480,2360,2280,2160,2080,2320,2120,184,670,500,1610,5,1,36700000,857,38.28,0.85,12,9.45,61.00,2741.00,5240,20250408,-55.44,1924,20240426,21.36,5240,-55.44,20250408,2200,6.14,20250507,5240,-55.44,20250408,2200,6.14,20250507,0.20,Y,004100,500,183 억,,527669,N,N,8703,N,00,N 20250508,150149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2330,90,2,4.02,7362538585,3224100,34.74,2260,2355,2215,2910,1570,2240,2283.59,1.44,0,347628,2480,2360,2280,2160,2080,2320,2120,184,670,500,1610,5,1,36700000,855,38.20,0.85,12,8.79,61.00,2741.00,5240,20250408,-55.53,1924,20240426,21.10,5240,-55.53,20250408,2200,5.91,20250507,5240,-55.53,20250408,2200,5.91,20250507,0.20,Y,004100,500,183 억,,527669,N,N,64523,N,00,N 20250508,140149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2330,90,2,4.02,6756456803,2962394,31.92,2260,2355,2215,2910,1570,2240,2280.74,1.44,0,255865,2480,2360,2280,2160,2080,2320,2120,184,670,500,1610,5,1,36700000,855,38.20,0.85,12,8.07,61.00,2741.00,5240,20250408,-55.53,1924,20240426,21.10,5240,-55.53,20250408,2200,5.91,20250507,5240,-55.53,20250408,2200,5.91,20250507,0.20,Y,004100,500,183 억,,527669,N,N,64523,N,00,N diff --git a/004140/price/prices-20250501.csv b/004140/price/prices-20250501.csv index 07b751f56d17..89789e9f3376 100644 --- a/004140/price/prices-20250501.csv +++ b/004140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2460,-10,5,-0.40,1781905217,723388,121.73,2460,2535,2435,3210,1730,2470,2463.28,4.15,0,36667,2543,2506,2473,2436,2403,2490,2420,480,740,1000,1580,5,1,47971766,1180,5.76,0.75,12,1.51,427.00,3289.00,3845,20240729,-36.02,1850,20241210,32.97,2810,-12.46,20250421,1990,23.62,20250210,3845,-36.02,20240729,1850,32.97,20241210,4.41,Y,004140,1000,479 억,,1989816,N,N,119690,N,00,N +20250509,150149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2450,-20,5,-0.81,1713990667,695714,117.07,2460,2535,2435,3210,1730,2470,2463.64,4.15,0,44115,2543,2506,2473,2436,2403,2490,2420,480,740,1000,1580,5,1,47971766,1175,5.74,0.74,12,1.45,427.00,3289.00,3845,20240729,-36.28,1850,20241210,32.43,2810,-12.81,20250421,1990,23.12,20250210,3845,-36.28,20240729,1850,32.43,20241210,4.41,Y,004140,1000,479 억,,1989816,N,N,139333,N,00,N +20250509,140148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2445,-25,5,-1.01,1495706127,606447,102.05,2460,2535,2435,3210,1730,2470,2466.34,4.15,0,-1098,2543,2506,2473,2436,2403,2490,2420,480,740,1000,1580,5,1,47971766,1173,5.73,0.74,12,1.26,427.00,3289.00,3845,20240729,-36.41,1850,20241210,32.16,2810,-12.99,20250421,1990,22.86,20250210,3845,-36.41,20240729,1850,32.16,20241210,4.41,Y,004140,1000,479 억,,1989816,N,N,139333,N,00,N +20250509,130149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2445,-25,5,-1.01,1389555517,563000,94.74,2460,2535,2435,3210,1730,2470,2468.13,4.15,0,-2577,2543,2506,2473,2436,2403,2490,2420,480,740,1000,1580,5,1,47971766,1173,5.73,0.74,12,1.17,427.00,3289.00,3845,20240729,-36.41,1850,20241210,32.16,2810,-12.99,20250421,1990,22.86,20250210,3845,-36.41,20240729,1850,32.16,20241210,4.41,Y,004140,1000,479 억,,1989816,N,N,139333,N,00,N +20250509,120149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2440,-30,5,-1.21,1277784657,517213,87.03,2460,2535,2435,3210,1730,2470,2470.52,4.15,0,31453,2543,2506,2473,2436,2403,2490,2420,480,740,1000,1580,5,1,47971766,1171,5.71,0.74,12,1.08,427.00,3289.00,3845,20240729,-36.54,1850,20241210,31.89,2810,-13.17,20250421,1990,22.61,20250210,3845,-36.54,20240729,1850,31.89,20241210,4.41,Y,004140,1000,479 억,,1989816,N,N,139333,N,00,N +20250509,110149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2455,-15,5,-0.61,967165687,389992,65.63,2460,2535,2450,3210,1730,2470,2479.96,4.15,0,23478,2543,2506,2473,2436,2403,2490,2420,480,740,1000,1580,5,1,47971766,1178,5.75,0.75,12,0.81,427.00,3289.00,3845,20240729,-36.15,1850,20241210,32.70,2810,-12.63,20250421,1990,23.37,20250210,3845,-36.15,20240729,1850,32.70,20241210,4.41,Y,004140,1000,479 억,,1989816,N,N,139333,N,00,N +20250509,100150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2495,25,2,1.01,501252867,200575,33.75,2460,2535,2455,3210,1730,2470,2499.08,4.15,0,-36333,2543,2506,2473,2436,2403,2490,2420,480,740,1000,1580,5,1,47971766,1197,5.84,0.76,12,0.42,427.00,3289.00,3845,20240729,-35.11,1850,20241210,34.86,2810,-11.21,20250421,1990,25.38,20250210,3845,-35.11,20240729,1850,34.86,20241210,4.41,Y,004140,1000,479 억,,1989816,N,N,139333,N,00,N +20250509,090149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2465,-5,5,-0.20,13804080,5611,0.94,2460,2465,2455,3210,1730,2470,2460.18,4.15,0,-1347,2543,2506,2473,2436,2403,2490,2420,480,740,1000,1580,5,1,47971766,1183,5.77,0.75,12,0.01,427.00,3289.00,3845,20240729,-35.89,1850,20241210,33.24,2810,-12.28,20250421,1990,23.87,20250210,3845,-35.89,20240729,1850,33.24,20241210,4.41,Y,004140,1000,479 억,,1989816,N,N,139333,N,00,N 20250508,160147,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2470,-20,5,-0.80,1456018354,591174,71.50,2490,2510,2440,3235,1745,2490,2462.92,4.13,0,65592,2610,2550,2445,2385,2280,2580,2415,480,745,1000,1590,5,1,47971766,1185,5.78,0.75,12,1.23,427.00,3289.00,3845,20240729,-35.76,1850,20241210,33.51,2810,-12.10,20250421,1990,24.12,20250210,3845,-35.76,20240729,1850,33.51,20241210,4.40,Y,004140,1000,479 억,,1980571,N,N,139333,N,00,N 20250508,150149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2450,-40,5,-1.61,1334457009,541841,65.53,2490,2510,2440,3235,1745,2490,2462.82,4.13,0,61535,2610,2550,2445,2385,2280,2580,2415,480,745,1000,1590,5,1,47971766,1175,5.74,0.74,12,1.13,427.00,3289.00,3845,20240729,-36.28,1850,20241210,32.43,2810,-12.81,20250421,1990,23.12,20250210,3845,-36.28,20240729,1850,32.43,20241210,4.40,Y,004140,1000,479 억,,1980571,N,N,11218,N,00,N 20250508,140149,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2450,-40,5,-1.61,1113891454,451888,54.65,2490,2510,2440,3235,1745,2490,2464.97,4.13,0,69928,2610,2550,2445,2385,2280,2580,2415,480,745,1000,1590,5,1,47971766,1175,5.74,0.74,12,0.94,427.00,3289.00,3845,20240729,-36.28,1850,20241210,32.43,2810,-12.81,20250421,1990,23.12,20250210,3845,-36.28,20240729,1850,32.43,20241210,4.40,Y,004140,1000,479 억,,1980571,N,N,11218,N,00,N diff --git a/004150/price/prices-20250501.csv b/004150/price/prices-20250501.csv index e0b7a429eabb..c3cd1e991412 100644 --- a/004150/price/prices-20250501.csv +++ b/004150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160148,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2485,0,3,0.00,77133890,31164,352.89,2490,2495,2465,3230,1740,2485,2475.10,5.91,0,5119,2498,2491,2478,2471,2458,2495,2475,420,745,1000,1780,5,1,41026620,1020,51.77,0.18,12,0.08,48.00,13865.00,2845,20240502,-12.65,2030,20241113,22.41,2620,-5.15,20250123,2155,15.31,20250407,2835,-12.35,20240521,2030,22.41,20241113,0.40,Y,004150,1000,420 억,,2426536,N,N,1717,N,00,N +20250509,150149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2485,0,3,0.00,74842540,30242,342.45,2490,2495,2465,3230,1740,2485,2474.79,5.91,0,5093,2498,2491,2478,2471,2458,2495,2475,420,745,1000,1780,5,1,41026620,1020,51.77,0.18,12,0.07,48.00,13865.00,2845,20240502,-12.65,2030,20241113,22.41,2620,-5.15,20250123,2155,15.31,20250407,2835,-12.35,20240521,2030,22.41,20241113,0.40,Y,004150,1000,420 억,,2426536,N,N,306,N,00,N +20250509,140149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,-5,5,-0.20,61270780,24767,280.46,2490,2495,2465,3230,1740,2485,2473.89,5.91,0,2816,2498,2491,2478,2471,2458,2495,2475,420,745,1000,1780,5,1,41026620,1017,51.67,0.18,12,0.06,48.00,13865.00,2845,20240502,-12.83,2030,20241113,22.17,2620,-5.34,20250123,2155,15.08,20250407,2835,-12.52,20240521,2030,22.17,20241113,0.40,Y,004150,1000,420 억,,2426536,N,N,306,N,00,N +20250509,130149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,-10,5,-0.40,61134380,24712,279.83,2490,2495,2465,3230,1740,2485,2473.87,5.91,0,2802,2498,2491,2478,2471,2458,2495,2475,420,745,1000,1780,5,1,41026620,1015,51.56,0.18,12,0.06,48.00,13865.00,2845,20240502,-13.01,2030,20241113,21.92,2620,-5.53,20250123,2155,14.85,20250407,2835,-12.70,20240521,2030,21.92,20241113,0.40,Y,004150,1000,420 억,,2426536,N,N,306,N,00,N +20250509,120149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2485,0,3,0.00,55729090,22526,255.08,2490,2495,2465,3230,1740,2485,2473.99,5.91,0,2275,2498,2491,2478,2471,2458,2495,2475,420,745,1000,1780,5,1,41026620,1020,51.77,0.18,12,0.05,48.00,13865.00,2845,20240502,-12.65,2030,20241113,22.41,2620,-5.15,20250123,2155,15.31,20250407,2835,-12.35,20240521,2030,22.41,20241113,0.40,Y,004150,1000,420 억,,2426536,N,N,306,N,00,N +20250509,110149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,-5,5,-0.20,52584485,21258,240.72,2490,2495,2465,3230,1740,2485,2473.63,5.91,0,1832,2498,2491,2478,2471,2458,2495,2475,420,745,1000,1780,5,1,41026620,1017,51.67,0.18,12,0.05,48.00,13865.00,2845,20240502,-12.83,2030,20241113,22.17,2620,-5.34,20250123,2155,15.08,20250407,2835,-12.52,20240521,2030,22.17,20241113,0.40,Y,004150,1000,420 억,,2426536,N,N,306,N,00,N +20250509,100150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,-5,5,-0.20,38534805,15588,176.51,2490,2490,2465,3230,1740,2485,2472.08,5.91,0,1235,2498,2491,2478,2471,2458,2495,2475,420,745,1000,1780,5,1,41026620,1017,51.67,0.18,12,0.04,48.00,13865.00,2845,20240502,-12.83,2030,20241113,22.17,2620,-5.34,20250123,2155,15.08,20250407,2835,-12.52,20240521,2030,22.17,20241113,0.40,Y,004150,1000,420 억,,2426536,N,N,306,N,00,N +20250509,090149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,-5,5,-0.20,37220,15,0.17,2490,2490,2480,3230,1740,2485,2481.33,5.91,0,-11,2498,2491,2478,2471,2458,2495,2475,420,745,1000,1780,5,1,41026620,1017,51.67,0.18,12,0.00,48.00,13865.00,2845,20240502,-12.83,2030,20241113,22.17,2620,-5.34,20250123,2155,15.08,20250407,2835,-12.52,20240521,2030,22.17,20241113,0.40,Y,004150,1000,420 억,,2426536,N,N,306,N,00,N 20250508,160147,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2485,5,2,0.20,21852610,8831,28.39,2480,2485,2465,3220,1740,2480,2474.53,5.90,0,3773,2510,2495,2475,2460,2440,2497,2462,420,740,1000,1780,5,1,41026620,1020,51.77,0.18,12,0.02,48.00,13865.00,2845,20240502,-12.65,2030,20241113,22.41,2620,-5.15,20250123,2155,15.31,20250407,2835,-12.35,20240521,2030,22.41,20241113,0.42,Y,004150,1000,420 억,,2422040,N,N,306,N,00,N 20250508,150150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,-5,5,-0.20,16579570,6709,21.57,2480,2485,2465,3220,1740,2480,2471.24,5.90,0,2225,2510,2495,2475,2460,2440,2497,2462,420,740,1000,1780,5,1,41026620,1015,51.56,0.18,12,0.02,48.00,13865.00,2845,20240502,-13.01,2030,20241113,21.92,2620,-5.53,20250123,2155,14.85,20250407,2835,-12.70,20240521,2030,21.92,20241113,0.42,Y,004150,1000,420 억,,2422040,N,N,11,N,00,N 20250508,140149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,-5,5,-0.20,16257825,6579,21.15,2480,2485,2465,3220,1740,2480,2471.17,5.90,0,2199,2510,2495,2475,2460,2440,2497,2462,420,740,1000,1780,5,1,41026620,1015,51.56,0.18,12,0.02,48.00,13865.00,2845,20240502,-13.01,2030,20241113,21.92,2620,-5.53,20250123,2155,14.85,20250407,2835,-12.70,20240521,2030,21.92,20241113,0.42,Y,004150,1000,420 억,,2422040,N,N,11,N,00,N diff --git a/004170/price/prices-20250501.csv b/004170/price/prices-20250501.csv index 440c7706885b..c52281b1cb91 100644 --- a/004170/price/prices-20250501.csv +++ b/004170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,162900,3300,2,2.07,7526213850,46376,106.85,158500,163900,158500,207000,111800,159600,162286.68,13.18,0,-10138,163066,161332,159266,157532,155466,162200,158400,492,47400,5000,121290,100,1,9645181,15712,14.88,0.36,12,0.48,10948.00,452779.00,181000,20240509,-10.00,125000,20241209,30.32,163900,-0.61,20250509,128100,27.17,20250203,181000,-10.00,20240509,125000,30.32,20241209,0.44,Y,004170,5000,492 억,,1270920,N,N,3678,N,00,N +20250509,150149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,163400,3800,2,2.38,7202235850,44393,102.28,158500,163600,158500,207000,111800,159600,162238.10,13.18,0,-9721,163066,161332,159266,157532,155466,162200,158400,492,47400,5000,121290,100,1,9645181,15760,14.93,0.36,12,0.46,10948.00,452779.00,181000,20240509,-9.72,125000,20241209,30.72,163600,-0.12,20250509,128100,27.56,20250203,181000,-9.72,20240509,125000,30.72,20241209,0.44,Y,004170,5000,492 억,,1270920,N,N,4331,N,00,N +20250509,140149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,163200,3600,2,2.26,5865189500,36205,83.42,158500,163400,158500,207000,111800,159600,161999.43,13.18,0,-6413,163066,161332,159266,157532,155466,162200,158400,492,47400,5000,121290,100,1,9645181,15741,14.91,0.36,12,0.38,10948.00,452779.00,181000,20240509,-9.83,125000,20241209,30.56,163400,-0.12,20250509,128100,27.40,20250203,181000,-9.83,20240509,125000,30.56,20241209,0.44,Y,004170,5000,492 억,,1270920,N,N,4331,N,00,N +20250509,130149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,162500,2900,2,1.82,4341740900,26862,61.89,158500,162900,158500,207000,111800,159600,161631.33,13.18,0,-5860,163066,161332,159266,157532,155466,162200,158400,492,47400,5000,121290,100,1,9645181,15673,14.84,0.36,12,0.28,10948.00,452779.00,181000,20240509,-10.22,125000,20241209,30.00,162900,-0.25,20250509,128100,26.85,20250203,181000,-10.22,20240509,125000,30.00,20241209,0.44,Y,004170,5000,492 억,,1270920,N,N,4331,N,00,N +20250509,120149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,162500,2900,2,1.82,3621241000,22423,51.66,158500,162900,158500,207000,111800,159600,161496.72,13.18,0,-3167,163066,161332,159266,157532,155466,162200,158400,492,47400,5000,121290,100,1,9645181,15673,14.84,0.36,12,0.23,10948.00,452779.00,181000,20240509,-10.22,125000,20241209,30.00,162900,-0.25,20250509,128100,26.85,20250203,181000,-10.22,20240509,125000,30.00,20241209,0.44,Y,004170,5000,492 억,,1270920,N,N,4331,N,00,N +20250509,110149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,161900,2300,2,1.44,2337771000,14518,33.45,158500,162000,158500,207000,111800,159600,161025.69,13.18,0,-3043,163066,161332,159266,157532,155466,162200,158400,492,47400,5000,121290,100,1,9645181,15616,14.79,0.36,12,0.15,10948.00,452779.00,181000,20240509,-10.55,125000,20241209,29.52,162300,-0.25,20250310,128100,26.39,20250203,181000,-10.55,20240509,125000,29.52,20241209,0.44,Y,004170,5000,492 억,,1270920,N,N,4331,N,00,N +20250509,100150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,160000,400,2,0.25,1090092500,6789,15.64,158500,161700,158500,207000,111800,159600,160567.46,13.18,0,-2499,163066,161332,159266,157532,155466,162200,158400,492,47400,5000,121290,100,1,9645181,15432,14.61,0.35,12,0.07,10948.00,452779.00,181000,20240509,-11.60,125000,20241209,28.00,162300,-1.42,20250310,128100,24.90,20250203,181000,-11.60,20240509,125000,28.00,20241209,0.44,Y,004170,5000,492 억,,1270920,N,N,4331,N,00,N +20250509,090150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,160600,1000,2,0.63,33558600,211,0.49,158500,160600,158500,207000,111800,159600,159045.50,13.18,0,24,163066,161332,159266,157532,155466,162200,158400,492,47400,5000,121290,100,1,9645181,15490,14.67,0.35,12,0.00,10948.00,452779.00,181000,20240509,-11.27,125000,20241209,28.48,162300,-1.05,20250310,128100,25.37,20250203,181000,-11.27,20240509,125000,28.48,20241209,0.44,Y,004170,5000,492 억,,1270920,N,N,4331,N,00,N 20250508,160148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,159600,1300,2,0.82,6957381150,43403,117.05,158300,161000,157200,205500,110900,158300,160297.24,13.31,0,-14192,163300,160800,159200,156700,155100,160000,155900,492,47200,5000,120300,100,1,9645181,15394,14.58,0.35,12,0.45,10948.00,452779.00,181000,20240509,-11.82,125000,20241209,27.68,162300,-1.66,20250310,128100,24.59,20250203,181000,-11.82,20240509,125000,27.68,20241209,0.42,Y,004170,5000,492 억,,1283562,N,N,4331,N,00,N 20250508,150150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,160900,2600,2,1.64,5977780950,37273,100.52,158300,161000,157200,205500,110900,158300,160378.32,13.31,0,-14515,163300,160800,159200,156700,155100,160000,155900,492,47200,5000,120300,100,1,9645181,15519,14.70,0.36,12,0.39,10948.00,452779.00,181000,20240509,-11.10,125000,20241209,28.72,162300,-0.86,20250310,128100,25.60,20250203,181000,-11.10,20240509,125000,28.72,20241209,0.42,Y,004170,5000,492 억,,1283562,N,N,6327,N,00,N 20250508,140150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,160100,1800,2,1.14,4777352800,29802,80.37,158300,160900,157200,205500,110900,158300,160303.09,13.31,0,-10995,163300,160800,159200,156700,155100,160000,155900,492,47200,5000,120300,100,1,9645181,15442,14.62,0.35,12,0.31,10948.00,452779.00,181000,20240509,-11.55,125000,20241209,28.08,162300,-1.36,20250310,128100,24.98,20250203,181000,-11.55,20240509,125000,28.08,20241209,0.42,Y,004170,5000,492 억,,1283562,N,N,6327,N,00,N diff --git a/004250/price/prices-20250501.csv b/004250/price/prices-20250501.csv index 83449255cc69..e66524f92b4c 100644 --- a/004250/price/prices-20250501.csv +++ b/004250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,-40,5,-0.96,84937742,20642,100.33,4165,4170,4090,5410,2920,4165,4114.80,1.37,0,5269,4205,4185,4155,4135,4105,4170,4120,184,1245,500,2990,5,1,36720000,1515,2.29,0.38,12,0.06,1805.00,10925.00,5520,20240614,-25.27,3510,20240806,17.52,4465,-7.61,20250107,3750,10.00,20250409,5520,-25.27,20240614,3510,17.52,20240806,1.23,Y,004250,500,183 억,,501456,N,N,1113,N,00,N +20250509,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4127,-38,5,-0.91,82796735,20123,97.80,4165,4170,4090,5410,2920,4165,4114.53,1.37,0,5213,4205,4185,4155,4135,4105,4170,4120,184,1245,500,2990,5,1,36720000,1515,2.29,0.38,12,0.05,1805.00,10925.00,5520,20240614,-25.24,3510,20240806,17.58,4465,-7.57,20250107,3750,10.05,20250409,5520,-25.24,20240614,3510,17.58,20240806,1.23,Y,004250,500,183 억,,501456,N,N,1635,N,00,N +20250509,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,-35,5,-0.84,80800205,19639,95.45,4165,4170,4090,5410,2920,4165,4114.27,1.37,0,5120,4205,4185,4155,4135,4105,4170,4120,184,1245,500,2990,5,1,36720000,1517,2.29,0.38,12,0.05,1805.00,10925.00,5520,20240614,-25.18,3510,20240806,17.66,4465,-7.50,20250107,3750,10.13,20250409,5520,-25.18,20240614,3510,17.66,20240806,1.23,Y,004250,500,183 억,,501456,N,N,1635,N,00,N +20250509,130149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,-35,5,-0.84,70968530,17253,83.85,4165,4170,4090,5410,2920,4165,4113.40,1.37,0,5183,4205,4185,4155,4135,4105,4170,4120,184,1245,500,2990,5,1,36720000,1517,2.29,0.38,12,0.05,1805.00,10925.00,5520,20240614,-25.18,3510,20240806,17.66,4465,-7.50,20250107,3750,10.13,20250409,5520,-25.18,20240614,3510,17.66,20240806,1.23,Y,004250,500,183 억,,501456,N,N,1635,N,00,N +20250509,120150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,-25,5,-0.60,69350915,16861,81.95,4165,4170,4090,5410,2920,4165,4113.10,1.37,0,5127,4205,4185,4155,4135,4105,4170,4120,184,1245,500,2990,5,1,36720000,1520,2.29,0.38,12,0.05,1805.00,10925.00,5520,20240614,-25.00,3510,20240806,17.95,4465,-7.28,20250107,3750,10.40,20250409,5520,-25.00,20240614,3510,17.95,20240806,1.23,Y,004250,500,183 억,,501456,N,N,1635,N,00,N +20250509,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,-35,5,-0.84,62616880,15229,74.02,4165,4170,4090,5410,2920,4165,4111.69,1.37,0,4847,4205,4185,4155,4135,4105,4170,4120,184,1245,500,2990,5,1,36720000,1517,2.29,0.38,12,0.04,1805.00,10925.00,5520,20240614,-25.18,3510,20240806,17.66,4465,-7.50,20250107,3750,10.13,20250409,5520,-25.18,20240614,3510,17.66,20240806,1.23,Y,004250,500,183 억,,501456,N,N,1635,N,00,N +20250509,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,-20,5,-0.48,10810565,2616,12.71,4165,4170,4115,5410,2920,4165,4132.48,1.37,0,591,4205,4185,4155,4135,4105,4170,4120,184,1245,500,2990,5,1,36720000,1522,2.30,0.38,12,0.01,1805.00,10925.00,5520,20240614,-24.91,3510,20240806,18.09,4465,-7.17,20250107,3750,10.53,20250409,5520,-24.91,20240614,3510,18.09,20240806,1.23,Y,004250,500,183 억,,501456,N,N,1635,N,00,N +20250509,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4170,5,2,0.12,70820,17,0.08,4165,4170,4165,5410,2920,4165,4165.88,1.37,0,-11,4205,4185,4155,4135,4105,4170,4120,184,1245,500,2990,5,1,36720000,1531,2.31,0.38,12,0.00,1805.00,10925.00,5520,20240614,-24.46,3510,20240806,18.80,4465,-6.61,20250107,3750,11.20,20250409,5520,-24.46,20240614,3510,18.80,20240806,1.23,Y,004250,500,183 억,,501456,N,N,1635,N,00,N 20250508,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4165,25,2,0.60,85516955,20575,126.79,4175,4175,4125,5380,2900,4140,4156.35,1.35,0,6262,4220,4180,4140,4100,4060,4160,4080,184,1240,500,2980,5,1,36720000,1529,2.31,0.38,12,0.06,1805.00,10925.00,5520,20240614,-24.55,3510,20240806,18.66,4465,-6.72,20250107,3750,11.07,20250409,5520,-24.55,20240614,3510,18.66,20240806,1.24,Y,004250,500,183 억,,496177,N,N,1635,N,00,N 20250508,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,20,2,0.48,80952015,19474,120.00,4175,4175,4125,5380,2900,4140,4156.93,1.35,0,6304,4220,4180,4140,4100,4060,4160,4080,184,1240,500,2980,5,1,36720000,1528,2.30,0.38,12,0.05,1805.00,10925.00,5520,20240614,-24.64,3510,20240806,18.52,4465,-6.83,20250107,3750,10.93,20250409,5520,-24.64,20240614,3510,18.52,20240806,1.24,Y,004250,500,183 억,,496177,N,N,492,N,00,N 20250508,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,20,2,0.48,72596265,17461,107.60,4175,4175,4125,5380,2900,4140,4157.62,1.35,0,4919,4220,4180,4140,4100,4060,4160,4080,184,1240,500,2980,5,1,36720000,1528,2.30,0.38,12,0.05,1805.00,10925.00,5520,20240614,-24.64,3510,20240806,18.52,4465,-6.83,20250107,3750,10.93,20250409,5520,-24.64,20240614,3510,18.52,20240806,1.24,Y,004250,500,183 억,,496177,N,N,492,N,00,N diff --git a/004270/price/prices-20250501.csv b/004270/price/prices-20250501.csv index 29ab7cc37a16..773dbbdea729 100644 --- a/004270/price/prices-20250501.csv +++ b/004270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1101,-22,5,-1.96,21852742,19756,148.56,1125,1125,1096,1459,787,1123,1106.13,1.37,0,582,1137,1130,1121,1114,1105,1125,1109,181,336,500,710,1,1,36212160,399,9.02,0.36,12,0.05,122.00,3052.00,2115,20240523,-47.94,952,20241210,15.65,1313,-16.15,20250227,981,12.23,20250409,2115,-47.94,20240523,952,15.65,20241210,0.93,Y,004270,500,181 억,,495466,N,N,0,N,00,N +20250509,150150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1109,-14,5,-1.25,19586966,17696,133.07,1125,1125,1098,1459,787,1123,1106.86,1.37,0,665,1137,1130,1121,1114,1105,1125,1109,181,336,500,710,1,1,36212160,402,9.09,0.36,12,0.05,122.00,3052.00,2115,20240523,-47.57,952,20241210,16.49,1313,-15.54,20250227,981,13.05,20250409,2115,-47.57,20240523,952,16.49,20241210,0.93,Y,004270,500,181 억,,495466,N,N,0,N,00,N +20250509,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1105,-18,5,-1.60,19471638,17592,132.29,1125,1125,1098,1459,787,1123,1106.85,1.37,0,627,1137,1130,1121,1114,1105,1125,1109,181,336,500,710,1,1,36212160,400,9.06,0.36,12,0.05,122.00,3052.00,2115,20240523,-47.75,952,20241210,16.07,1313,-15.84,20250227,981,12.64,20250409,2115,-47.75,20240523,952,16.07,20241210,0.93,Y,004270,500,181 억,,495466,N,N,0,N,00,N +20250509,130150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1117,-6,5,-0.53,17644387,15946,119.91,1125,1125,1098,1459,787,1123,1106.51,1.37,0,1647,1137,1130,1121,1114,1105,1125,1109,181,336,500,710,1,1,36212160,404,9.16,0.37,12,0.04,122.00,3052.00,2115,20240523,-47.19,952,20241210,17.33,1313,-14.93,20250227,981,13.86,20250409,2115,-47.19,20240523,952,17.33,20241210,0.93,Y,004270,500,181 억,,495466,N,N,0,N,00,N +20250509,120150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1117,-6,5,-0.53,13932312,12596,94.72,1125,1125,1098,1459,787,1123,1106.09,1.37,0,1456,1137,1130,1121,1114,1105,1125,1109,181,336,500,710,1,1,36212160,404,9.16,0.37,12,0.03,122.00,3052.00,2115,20240523,-47.19,952,20241210,17.33,1313,-14.93,20250227,981,13.86,20250409,2115,-47.19,20240523,952,17.33,20241210,0.93,Y,004270,500,181 억,,495466,N,N,0,N,00,N +20250509,110150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1117,-6,5,-0.53,13931195,12595,94.71,1125,1125,1098,1459,787,1123,1106.09,1.37,0,1456,1137,1130,1121,1114,1105,1125,1109,181,336,500,710,1,1,36212160,404,9.16,0.37,12,0.03,122.00,3052.00,2115,20240523,-47.19,952,20241210,17.33,1313,-14.93,20250227,981,13.86,20250409,2115,-47.19,20240523,952,17.33,20241210,0.93,Y,004270,500,181 억,,495466,N,N,0,N,00,N +20250509,100151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1111,-12,5,-1.07,13404264,12120,91.14,1125,1125,1098,1459,787,1123,1105.96,1.37,0,1577,1137,1130,1121,1114,1105,1125,1109,181,336,500,710,1,1,36212160,402,9.11,0.36,12,0.03,122.00,3052.00,2115,20240523,-47.47,952,20241210,16.70,1313,-15.38,20250227,981,13.25,20250409,2115,-47.47,20240523,952,16.70,20241210,0.93,Y,004270,500,181 억,,495466,N,N,0,N,00,N +20250509,090150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1120,-3,5,-0.27,124797,111,0.83,1125,1125,1120,1459,787,1123,1124.30,1.37,0,-18,1137,1130,1121,1114,1105,1125,1109,181,336,500,710,1,1,36212160,406,9.18,0.37,12,0.00,122.00,3052.00,2115,20240523,-47.04,952,20241210,17.65,1313,-14.70,20250227,981,14.17,20250409,2115,-47.04,20240523,952,17.65,20241210,0.93,Y,004270,500,181 억,,495466,N,N,0,N,00,N 20250508,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1123,1,2,0.09,14907119,13297,79.15,1125,1128,1112,1458,786,1122,1121.09,1.37,0,-1439,1132,1127,1117,1112,1102,1129,1114,181,336,500,710,1,1,36212160,407,9.20,0.37,12,0.04,122.00,3052.00,2115,20240523,-46.90,952,20241210,17.96,1313,-14.47,20250227,981,14.48,20250409,2115,-46.90,20240523,952,17.96,20241210,0.94,Y,004270,500,181 억,,497438,N,N,2280,N,00,N 20250508,150150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1122,0,3,0.00,11549231,10296,61.29,1125,1128,1112,1458,786,1122,1121.72,1.37,0,-1172,1132,1127,1117,1112,1102,1129,1114,181,336,500,710,1,1,36212160,406,9.20,0.37,12,0.03,122.00,3052.00,2115,20240523,-46.95,952,20241210,17.86,1313,-14.55,20250227,981,14.37,20250409,2115,-46.95,20240523,952,17.86,20241210,0.94,Y,004270,500,181 억,,497438,N,N,2280,N,00,N 20250508,140150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1120,-2,5,-0.18,11515571,10266,61.11,1125,1128,1112,1458,786,1122,1121.72,1.37,0,-1172,1132,1127,1117,1112,1102,1129,1114,181,336,500,710,1,1,36212160,406,9.18,0.37,12,0.03,122.00,3052.00,2115,20240523,-47.04,952,20241210,17.65,1313,-14.70,20250227,981,14.17,20250409,2115,-47.04,20240523,952,17.65,20241210,0.94,Y,004270,500,181 억,,497438,N,N,2280,N,00,N diff --git a/004310/price/prices-20250501.csv b/004310/price/prices-20250501.csv index 4dc0aa62fcaa..857aaec0c5da 100644 --- a/004310/price/prices-20250501.csv +++ b/004310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160149,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3390,75,2,2.26,544949410,160885,564.27,3315,3435,3295,4305,2325,3315,3387.20,2.54,0,-2127,3371,3342,3301,3272,3231,3357,3287,160,990,500,2250,5,1,32000000,1085,-188.33,1.07,11,0.50,-18.00,3173.00,6620,20240731,-48.79,2995,20250407,13.19,3800,-10.79,20250116,2995,13.19,20250407,6620,-48.79,20240731,2995,13.19,20250407,1.05,Y,004310,500,160 억,,814197,N,N,8300,N,00,N +20250509,150150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3395,80,2,2.41,525095890,155044,543.79,3315,3435,3295,4305,2325,3315,3386.75,2.54,0,97,3371,3342,3301,3272,3231,3357,3287,160,990,500,2250,5,1,32000000,1086,-188.61,1.07,11,0.48,-18.00,3173.00,6620,20240731,-48.72,2995,20250407,13.36,3800,-10.66,20250116,2995,13.36,20250407,6620,-48.72,20240731,2995,13.36,20250407,1.05,Y,004310,500,160 억,,814197,N,N,198,N,00,N +20250509,140150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3415,100,2,3.02,485982525,143558,503.50,3315,3435,3295,4305,2325,3315,3385.27,2.54,0,2798,3371,3342,3301,3272,3231,3357,3287,160,990,500,2250,5,1,32000000,1093,-189.72,1.08,11,0.45,-18.00,3173.00,6620,20240731,-48.41,2995,20250407,14.02,3800,-10.13,20250116,2995,14.02,20250407,6620,-48.41,20240731,2995,14.02,20250407,1.05,Y,004310,500,160 억,,814197,N,N,198,N,00,N +20250509,130150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3410,95,2,2.87,402908745,119282,418.36,3315,3435,3295,4305,2325,3315,3377.78,2.54,0,-1848,3371,3342,3301,3272,3231,3357,3287,160,990,500,2250,5,1,32000000,1091,-189.44,1.07,11,0.37,-18.00,3173.00,6620,20240731,-48.49,2995,20250407,13.86,3800,-10.26,20250116,2995,13.86,20250407,6620,-48.49,20240731,2995,13.86,20250407,1.05,Y,004310,500,160 억,,814197,N,N,198,N,00,N +20250509,120150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3400,85,2,2.56,344825374,102242,358.59,3315,3435,3295,4305,2325,3315,3372.64,2.54,0,-6076,3371,3342,3301,3272,3231,3357,3287,160,990,500,2250,5,1,32000000,1088,-188.89,1.07,11,0.32,-18.00,3173.00,6620,20240731,-48.64,2995,20250407,13.52,3800,-10.53,20250116,2995,13.52,20250407,6620,-48.64,20240731,2995,13.52,20250407,1.05,Y,004310,500,160 억,,814197,N,N,198,N,00,N +20250509,110150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3405,90,2,2.71,277733889,82495,289.33,3315,3435,3295,4305,2325,3315,3366.68,2.54,0,-4737,3371,3342,3301,3272,3231,3357,3287,160,990,500,2250,5,1,32000000,1090,-189.17,1.07,11,0.26,-18.00,3173.00,6620,20240731,-48.56,2995,20250407,13.69,3800,-10.39,20250116,2995,13.69,20250407,6620,-48.56,20240731,2995,13.69,20250407,1.05,Y,004310,500,160 억,,814197,N,N,198,N,00,N +20250509,100151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3310,-5,5,-0.15,68887477,20758,72.80,3315,3335,3295,4305,2325,3315,3318.60,2.54,0,-11651,3371,3342,3301,3272,3231,3357,3287,160,990,500,2250,5,1,32000000,1059,-183.89,1.04,11,0.06,-18.00,3173.00,6620,20240731,-50.00,2995,20250407,10.52,3800,-12.89,20250116,2995,10.52,20250407,6620,-50.00,20240731,2995,10.52,20250407,1.05,Y,004310,500,160 억,,814197,N,N,198,N,00,N +20250509,090150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3295,-20,5,-0.60,4121015,1248,4.38,3315,3315,3295,4305,2325,3315,3302.10,2.54,0,-185,3371,3342,3301,3272,3231,3357,3287,160,990,500,2250,5,1,32000000,1054,-183.06,1.04,11,0.00,-18.00,3173.00,6620,20240731,-50.23,2995,20250407,10.02,3800,-13.29,20250116,2995,10.02,20250407,6620,-50.23,20240731,2995,10.02,20250407,1.05,Y,004310,500,160 억,,814197,N,N,198,N,00,N 20250508,160148,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3315,5,2,0.15,93636335,28338,59.50,3260,3330,3260,4300,2320,3310,3304.25,2.53,0,9803,3386,3347,3321,3282,3256,3335,3270,160,990,500,2250,5,1,32000000,1061,-184.17,1.04,11,0.09,-18.00,3173.00,6620,20240731,-49.92,2995,20250407,10.68,3800,-12.76,20250116,2995,10.68,20250407,6620,-49.92,20240731,2995,10.68,20250407,1.04,Y,004310,500,160 억,,810246,N,N,198,N,00,N 20250508,150151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3315,5,2,0.15,90868480,27503,57.74,3260,3330,3260,4300,2320,3310,3303.95,2.53,0,9755,3386,3347,3321,3282,3256,3335,3270,160,990,500,2250,5,1,32000000,1061,-184.17,1.04,11,0.09,-18.00,3173.00,6620,20240731,-49.92,2995,20250407,10.68,3800,-12.76,20250116,2995,10.68,20250407,6620,-49.92,20240731,2995,10.68,20250407,1.04,Y,004310,500,160 억,,810246,N,N,7,N,00,N 20250508,140150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3320,10,2,0.30,59158900,17917,37.62,3260,3330,3260,4300,2320,3310,3301.83,2.53,0,4551,3386,3347,3321,3282,3256,3335,3270,160,990,500,2250,5,1,32000000,1062,-184.44,1.05,11,0.06,-18.00,3173.00,6620,20240731,-49.85,2995,20250407,10.85,3800,-12.63,20250116,2995,10.85,20250407,6620,-49.85,20240731,2995,10.85,20250407,1.04,Y,004310,500,160 억,,810246,N,N,7,N,00,N diff --git a/004360/price/prices-20250501.csv b/004360/price/prices-20250501.csv index f4e809bb324f..13e4c2cd97ea 100644 --- a/004360/price/prices-20250501.csv +++ b/004360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160150,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11610,110,2,0.96,129938765,11270,128.32,11560,11630,11440,14950,8050,11500,11528.14,9.93,0,-161,11593,11546,11463,11416,11333,11570,11440,97,3450,500,8740,10,1,19308690,2242,3.12,0.23,12,0.06,3716.00,50003.00,15160,20240729,-23.42,10400,20250407,11.63,12530,-7.34,20250226,10400,11.63,20250407,15160,-23.42,20240729,10400,11.63,20250407,0.84,Y,004360,500,96 억,,1917404,N,N,1724,N,00,N +20250509,150151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11600,100,2,0.87,122369675,10618,120.89,11560,11630,11440,14950,8050,11500,11524.74,9.93,0,-137,11593,11546,11463,11416,11333,11570,11440,97,3450,500,8740,10,1,19308690,2240,3.12,0.23,12,0.05,3716.00,50003.00,15160,20240729,-23.48,10400,20250407,11.54,12530,-7.42,20250226,10400,11.54,20250407,15160,-23.48,20240729,10400,11.54,20250407,0.84,Y,004360,500,96 억,,1917404,N,N,1908,N,00,N +20250509,140150,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11540,40,2,0.35,73350675,6386,72.71,11560,11560,11440,14950,8050,11500,11486.17,9.93,0,-65,11593,11546,11463,11416,11333,11570,11440,97,3450,500,8740,10,1,19308690,2228,3.11,0.23,12,0.03,3716.00,50003.00,15160,20240729,-23.88,10400,20250407,10.96,12530,-7.90,20250226,10400,10.96,20250407,15160,-23.88,20240729,10400,10.96,20250407,0.84,Y,004360,500,96 억,,1917404,N,N,1908,N,00,N +20250509,130150,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11500,0,3,0.00,55726605,4856,55.29,11560,11560,11440,14950,8050,11500,11475.82,9.93,0,147,11593,11546,11463,11416,11333,11570,11440,97,3450,500,8740,10,1,19308690,2220,3.09,0.23,12,0.03,3716.00,50003.00,15160,20240729,-24.14,10400,20250407,10.58,12530,-8.22,20250226,10400,10.58,20250407,15160,-24.14,20240729,10400,10.58,20250407,0.84,Y,004360,500,96 억,,1917404,N,N,1908,N,00,N +20250509,120150,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11480,-20,5,-0.17,32133325,2800,31.88,11560,11560,11440,14950,8050,11500,11476.19,9.93,0,645,11593,11546,11463,11416,11333,11570,11440,97,3450,500,8740,10,1,19308690,2217,3.09,0.23,12,0.01,3716.00,50003.00,15160,20240729,-24.27,10400,20250407,10.38,12530,-8.38,20250226,10400,10.38,20250407,15160,-24.27,20240729,10400,10.38,20250407,0.84,Y,004360,500,96 억,,1917404,N,N,1908,N,00,N +20250509,110150,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11480,-20,5,-0.17,27678715,2412,27.46,11560,11560,11440,14950,8050,11500,11475.42,9.93,0,578,11593,11546,11463,11416,11333,11570,11440,97,3450,500,8740,10,1,19308690,2217,3.09,0.23,12,0.01,3716.00,50003.00,15160,20240729,-24.27,10400,20250407,10.38,12530,-8.38,20250226,10400,10.38,20250407,15160,-24.27,20240729,10400,10.38,20250407,0.84,Y,004360,500,96 억,,1917404,N,N,1908,N,00,N +20250509,100151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11490,-10,5,-0.09,15606575,1360,15.48,11560,11560,11450,14950,8050,11500,11475.42,9.93,0,718,11593,11546,11463,11416,11333,11570,11440,97,3450,500,8740,10,1,19308690,2219,3.09,0.23,12,0.01,3716.00,50003.00,15160,20240729,-24.21,10400,20250407,10.48,12530,-8.30,20250226,10400,10.48,20250407,15160,-24.21,20240729,10400,10.48,20250407,0.84,Y,004360,500,96 억,,1917404,N,N,1908,N,00,N +20250509,090151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11560,60,2,0.52,138720,12,0.14,11560,11560,11560,14950,8050,11500,11560.00,9.93,0,2,11593,11546,11463,11416,11333,11570,11440,97,3450,500,8740,10,1,19308690,2232,3.11,0.23,12,0.00,3716.00,50003.00,15160,20240729,-23.75,10400,20250407,11.15,12530,-7.74,20250226,10400,11.15,20250407,15160,-23.75,20240729,10400,11.15,20250407,0.84,Y,004360,500,96 억,,1917404,N,N,1908,N,00,N 20250508,160149,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11500,30,2,0.26,100580400,8783,90.73,11480,11510,11380,14910,8030,11470,11451.71,9.93,0,471,11590,11530,11430,11370,11270,11480,11320,97,3440,500,8710,10,1,19308690,2220,3.09,0.23,12,0.05,3716.00,50003.00,15160,20240729,-24.14,10400,20250407,10.58,12530,-8.22,20250226,10400,10.58,20250407,15160,-24.14,20240729,10400,10.58,20250407,0.83,Y,004360,500,96 억,,1918297,N,N,1908,N,00,N 20250508,150151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11460,-10,5,-0.09,86612420,7568,78.18,11480,11510,11380,14910,8030,11470,11444.56,9.93,0,-416,11590,11530,11430,11370,11270,11480,11320,97,3440,500,8710,10,1,19308690,2213,3.08,0.23,12,0.04,3716.00,50003.00,15160,20240729,-24.41,10400,20250407,10.19,12530,-8.54,20250226,10400,10.19,20250407,15160,-24.41,20240729,10400,10.19,20250407,0.83,Y,004360,500,96 억,,1918297,N,N,813,N,00,N 20250508,140151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11450,-20,5,-0.17,65607800,5732,59.21,11480,11510,11380,14910,8030,11470,11445.88,9.93,0,0,11590,11530,11430,11370,11270,11480,11320,97,3440,500,8710,10,1,19308690,2211,3.08,0.23,12,0.03,3716.00,50003.00,15160,20240729,-24.47,10400,20250407,10.10,12530,-8.62,20250226,10400,10.10,20250407,15160,-24.47,20240729,10400,10.10,20250407,0.83,Y,004360,500,96 억,,1918297,N,N,813,N,00,N diff --git a/004370/price/prices-20250501.csv b/004370/price/prices-20250501.csv index 9f68723c82f6..34c1c8468fb6 100644 --- a/004370/price/prices-20250501.csv +++ b/004370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160150,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,424000,12000,2,2.91,15107589000,35903,132.58,410500,426250,408000,535000,288500,412000,420788.60,18.27,0,-6389,421333,416666,411333,406666,401333,419000,409000,304,123000,5000,313120,500,1,6082642,25790,16.40,0.94,12,0.59,25861.00,452565.00,599000,20240613,-29.22,317000,20241115,33.75,444000,-4.50,20250320,331000,28.10,20250123,599000,-29.22,20240613,317000,33.75,20241115,0.30,Y,004370,5000,304 억,,1111532,N,N,2335,N,00,N +20250509,150151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,423500,11500,2,2.79,13508576250,32139,118.68,410500,426250,408000,535000,288500,412000,420317.25,18.27,0,-6466,421333,416666,411333,406666,401333,419000,409000,304,123000,5000,313120,500,1,6082642,25760,16.38,0.94,12,0.53,25861.00,452565.00,599000,20240613,-29.30,317000,20241115,33.60,444000,-4.62,20250320,331000,27.95,20250123,599000,-29.30,20240613,317000,33.60,20241115,0.30,Y,004370,5000,304 억,,1111532,N,N,2200,N,00,N +20250509,140150,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,422000,10000,2,2.43,9682403000,23108,85.33,410500,426250,408000,535000,288500,412000,419006.53,18.27,0,-4974,421333,416666,411333,406666,401333,419000,409000,304,123000,5000,313120,500,1,6082642,25669,16.32,0.93,12,0.38,25861.00,452565.00,599000,20240613,-29.55,317000,20241115,33.12,444000,-4.95,20250320,331000,27.49,20250123,599000,-29.55,20240613,317000,33.12,20241115,0.30,Y,004370,5000,304 억,,1111532,N,N,2200,N,00,N +20250509,130151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,417000,5000,2,1.21,6727774000,16099,59.45,410500,426250,408000,535000,288500,412000,417900.12,18.27,0,-1604,421333,416666,411333,406666,401333,419000,409000,304,123000,5000,313120,500,1,6082642,25365,16.12,0.92,12,0.26,25861.00,452565.00,599000,20240613,-30.38,317000,20241115,31.55,444000,-6.08,20250320,331000,25.98,20250123,599000,-30.38,20240613,317000,31.55,20241115,0.30,Y,004370,5000,304 억,,1111532,N,N,2200,N,00,N +20250509,120151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,418500,6500,2,1.58,5779775000,13831,51.07,410500,426250,408000,535000,288500,412000,417885.55,18.27,0,-795,421333,416666,411333,406666,401333,419000,409000,304,123000,5000,313120,500,1,6082642,25456,16.18,0.92,12,0.23,25861.00,452565.00,599000,20240613,-30.13,317000,20241115,32.02,444000,-5.74,20250320,331000,26.44,20250123,599000,-30.13,20240613,317000,32.02,20241115,0.30,Y,004370,5000,304 억,,1111532,N,N,2200,N,00,N +20250509,110151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,420000,8000,2,1.94,5171591250,12383,45.73,410500,426250,408000,535000,288500,412000,417636.38,18.27,0,-574,421333,416666,411333,406666,401333,419000,409000,304,123000,5000,313120,500,1,6082642,25547,16.24,0.93,12,0.20,25861.00,452565.00,599000,20240613,-29.88,317000,20241115,32.49,444000,-5.41,20250320,331000,26.89,20250123,599000,-29.88,20240613,317000,32.49,20241115,0.30,Y,004370,5000,304 억,,1111532,N,N,2200,N,00,N +20250509,100152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,424000,12000,2,2.91,3133767750,7544,27.86,410500,425000,408000,535000,288500,412000,415398.69,18.27,0,-86,421333,416666,411333,406666,401333,419000,409000,304,123000,5000,313120,500,1,6082642,25790,16.40,0.94,12,0.12,25861.00,452565.00,599000,20240613,-29.22,317000,20241115,33.75,444000,-4.50,20250320,331000,28.10,20250123,599000,-29.22,20240613,317000,33.75,20241115,0.30,Y,004370,5000,304 억,,1111532,N,N,2200,N,00,N +20250509,090151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,412000,0,3,0.00,115180000,280,1.03,410500,413000,410500,535000,288500,412000,411357.14,18.27,0,-79,421333,416666,411333,406666,401333,419000,409000,304,123000,5000,313120,500,1,6082642,25060,15.93,0.91,12,0.00,25861.00,452565.00,599000,20240613,-31.22,317000,20241115,29.97,444000,-7.21,20250320,331000,24.47,20250123,599000,-31.22,20240613,317000,29.97,20241115,0.30,Y,004370,5000,304 억,,1111532,N,N,2200,N,00,N 20250508,160149,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,412000,3500,2,0.86,11172388750,27081,89.26,409000,416000,406000,531000,286000,408500,412555.82,18.33,0,-5417,420166,414332,409166,403332,398166,411750,400750,304,122500,5000,310460,500,1,6082642,25060,15.93,0.91,12,0.45,25861.00,452565.00,599000,20240613,-31.22,317000,20241115,29.97,444000,-7.21,20250320,331000,24.47,20250123,599000,-31.22,20240613,317000,29.97,20241115,0.30,Y,004370,5000,304 억,,1115074,N,N,2200,N,00,N 20250508,150151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,415000,6500,2,1.59,9310328250,22572,74.39,409000,416000,406000,531000,286000,408500,412473.33,18.33,0,-3730,420166,414332,409166,403332,398166,411750,400750,304,122500,5000,310460,500,1,6082642,25243,16.05,0.92,12,0.37,25861.00,452565.00,599000,20240613,-30.72,317000,20241115,30.91,444000,-6.53,20250320,331000,25.38,20250123,599000,-30.72,20240613,317000,30.91,20241115,0.30,Y,004370,5000,304 억,,1115074,N,N,1179,N,00,N 20250508,140151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,415000,6500,2,1.59,7497107250,18204,60.00,409000,415500,406000,531000,286000,408500,411839.37,18.33,0,-1578,420166,414332,409166,403332,398166,411750,400750,304,122500,5000,310460,500,1,6082642,25243,16.05,0.92,12,0.30,25861.00,452565.00,599000,20240613,-30.72,317000,20241115,30.91,444000,-6.53,20250320,331000,25.38,20250123,599000,-30.72,20240613,317000,30.91,20241115,0.30,Y,004370,5000,304 억,,1115074,N,N,1179,N,00,N diff --git a/004380/price/prices-20250501.csv b/004380/price/prices-20250501.csv index f2121f5f0765..7013ee1848e5 100644 --- a/004380/price/prices-20250501.csv +++ b/004380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160150,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9960,-180,5,-1.78,258694240,25844,68.35,10140,10230,9920,13180,7100,10140,10009.84,36.39,0,-8286,10366,10252,10136,10022,9906,10310,10080,105,3040,500,6480,10,1,21000000,2092,136.44,1.05,12,0.12,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.89,Y,004380,500,105 억,,7641663,N,N,1527,N,00,N +20250509,150151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9980,-160,5,-1.58,243190710,24287,64.24,10140,10230,9920,13180,7100,10140,10013.21,36.39,0,-9010,10366,10252,10136,10022,9906,10310,10080,105,3040,500,6480,10,1,21000000,2096,136.71,1.05,12,0.12,73.00,9512.00,15500,20250217,-35.61,7220,20241209,38.23,15500,-35.61,20250217,8500,17.41,20250409,15500,-35.61,20250217,7220,38.23,20241209,2.89,Y,004380,500,105 억,,7641663,N,N,1940,N,00,N +20250509,140150,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9940,-200,5,-1.97,228116950,22773,60.23,10140,10230,9920,13180,7100,10140,10016.99,36.39,0,-9257,10366,10252,10136,10022,9906,10310,10080,105,3040,500,6480,10,1,21000000,2087,136.16,1.04,12,0.11,73.00,9512.00,15500,20250217,-35.87,7220,20241209,37.67,15500,-35.87,20250217,8500,16.94,20250409,15500,-35.87,20250217,7220,37.67,20241209,2.89,Y,004380,500,105 억,,7641663,N,N,1940,N,00,N +20250509,130151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9960,-180,5,-1.78,196462300,19588,51.81,10140,10230,9940,13180,7100,10140,10029.73,36.39,0,-9104,10366,10252,10136,10022,9906,10310,10080,105,3040,500,6480,10,1,21000000,2092,136.44,1.05,12,0.09,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.89,Y,004380,500,105 억,,7641663,N,N,1940,N,00,N +20250509,120151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9990,-150,5,-1.48,162332490,16161,42.74,10140,10230,9950,13180,7100,10140,10044.71,36.39,0,-6669,10366,10252,10136,10022,9906,10310,10080,105,3040,500,6480,10,1,21000000,2098,136.85,1.05,12,0.08,73.00,9512.00,15500,20250217,-35.55,7220,20241209,38.37,15500,-35.55,20250217,8500,17.53,20250409,15500,-35.55,20250217,7220,38.37,20241209,2.89,Y,004380,500,105 억,,7641663,N,N,1940,N,00,N +20250509,110151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9990,-150,5,-1.48,137749680,13696,36.22,10140,10230,9980,13180,7100,10140,10057.66,36.39,0,-6245,10366,10252,10136,10022,9906,10310,10080,105,3040,500,6480,10,1,21000000,2098,136.85,1.05,12,0.07,73.00,9512.00,15500,20250217,-35.55,7220,20241209,38.37,15500,-35.55,20250217,8500,17.53,20250409,15500,-35.55,20250217,7220,38.37,20241209,2.89,Y,004380,500,105 억,,7641663,N,N,1940,N,00,N +20250509,100152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10050,-90,5,-0.89,76815250,7604,20.11,10140,10230,10040,13180,7100,10140,10101.95,36.39,0,-2739,10366,10252,10136,10022,9906,10310,10080,105,3040,500,6480,10,1,21000000,2111,137.67,1.06,12,0.04,73.00,9512.00,15500,20250217,-35.16,7220,20241209,39.20,15500,-35.16,20250217,8500,18.24,20250409,15500,-35.16,20250217,7220,39.20,20241209,2.89,Y,004380,500,105 억,,7641663,N,N,1940,N,00,N +20250509,090151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10160,20,2,0.20,5254000,517,1.37,10140,10230,10140,13180,7100,10140,10162.48,36.39,0,-155,10366,10252,10136,10022,9906,10310,10080,105,3040,500,6480,10,1,21000000,2134,139.18,1.07,12,0.00,73.00,9512.00,15500,20250217,-34.45,7220,20241209,40.72,15500,-34.45,20250217,8500,19.53,20250409,15500,-34.45,20250217,7220,40.72,20241209,2.89,Y,004380,500,105 억,,7641663,N,N,1940,N,00,N 20250508,160149,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10140,60,2,0.60,383001295,37809,101.53,10100,10250,10020,13100,7060,10080,10129.90,36.37,0,11254,10326,10202,9976,9852,9626,10265,9915,105,3020,500,6450,10,1,21000000,2129,138.90,1.07,12,0.18,73.00,9512.00,15500,20250217,-34.58,7220,20241209,40.44,15500,-34.58,20250217,8500,19.29,20250409,15500,-34.58,20250217,7220,40.44,20241209,2.91,Y,004380,500,105 억,,7638447,N,N,1940,N,00,N 20250508,150151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10160,80,2,0.79,356637065,35217,94.57,10100,10250,10020,13100,7060,10080,10126.84,36.37,0,10684,10326,10202,9976,9852,9626,10265,9915,105,3020,500,6450,10,1,21000000,2134,139.18,1.07,12,0.17,73.00,9512.00,15500,20250217,-34.45,7220,20241209,40.72,15500,-34.45,20250217,8500,19.53,20250409,15500,-34.45,20250217,7220,40.72,20241209,2.91,Y,004380,500,105 억,,7638447,N,N,3138,N,00,N 20250508,140151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10130,50,2,0.50,301016785,29742,79.86,10100,10250,10020,13100,7060,10080,10120.93,36.37,0,6823,10326,10202,9976,9852,9626,10265,9915,105,3020,500,6450,10,1,21000000,2127,138.77,1.06,12,0.14,73.00,9512.00,15500,20250217,-34.65,7220,20241209,40.30,15500,-34.65,20250217,8500,19.18,20250409,15500,-34.65,20250217,7220,40.30,20241209,2.91,Y,004380,500,105 억,,7638447,N,N,3138,N,00,N diff --git a/004410/price/prices-20250501.csv b/004410/price/prices-20250501.csv index 4900303efb58..1cdeeb4be270 100644 --- a/004410/price/prices-20250501.csv +++ b/004410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162,-3,5,-1.82,392851654,2421829,75.99,165,165,160,214,116,165,162.21,2.15,0,78870,169,167,164,162,159,168,163,375,49,100,120,1,1,374755559,607,-20.25,2.66,12,0.65,-8.00,61.00,208,20240517,-22.12,136,20250407,19.12,186,-12.90,20250417,136,19.12,20250407,208,-22.12,20240517,136,19.12,20250407,0.05,Y,004410,100,374 억,,8038818,N,N,488,N,00,N +20250509,150151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162,-3,5,-1.82,377344722,2326402,73.00,165,165,160,214,116,165,162.20,2.15,0,104223,169,167,164,162,159,168,163,375,49,100,120,1,1,374755559,607,-20.25,2.66,12,0.62,-8.00,61.00,208,20240517,-22.12,136,20250407,19.12,186,-12.90,20250417,136,19.12,20250407,208,-22.12,20240517,136,19.12,20250407,0.05,Y,004410,100,374 억,,8038818,N,N,0,N,00,N +20250509,140151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162,-3,5,-1.82,340597786,2099718,65.88,165,165,160,214,116,165,162.21,2.15,0,124346,169,167,164,162,159,168,163,375,49,100,120,1,1,374755559,607,-20.25,2.66,12,0.56,-8.00,61.00,208,20240517,-22.12,136,20250407,19.12,186,-12.90,20250417,136,19.12,20250407,208,-22.12,20240517,136,19.12,20250407,0.05,Y,004410,100,374 억,,8038818,N,N,0,N,00,N +20250509,130151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162,-3,5,-1.82,273760184,1684915,52.87,165,165,160,214,116,165,162.48,2.15,0,134870,169,167,164,162,159,168,163,375,49,100,120,1,1,374755559,607,-20.25,2.66,12,0.45,-8.00,61.00,208,20240517,-22.12,136,20250407,19.12,186,-12.90,20250417,136,19.12,20250407,208,-22.12,20240517,136,19.12,20250407,0.05,Y,004410,100,374 억,,8038818,N,N,0,N,00,N +20250509,120151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162,-3,5,-1.82,201925345,1239503,38.89,165,165,161,214,116,165,162.91,2.15,0,110719,169,167,164,162,159,168,163,375,49,100,120,1,1,374755559,607,-20.25,2.66,12,0.33,-8.00,61.00,208,20240517,-22.12,136,20250407,19.12,186,-12.90,20250417,136,19.12,20250407,208,-22.12,20240517,136,19.12,20250407,0.05,Y,004410,100,374 억,,8038818,N,N,0,N,00,N +20250509,110151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163,-2,5,-1.21,101406048,619661,19.44,165,165,162,214,116,165,163.65,2.15,0,-5536,169,167,164,162,159,168,163,375,49,100,120,1,1,374755559,611,-20.38,2.67,12,0.17,-8.00,61.00,208,20240517,-21.63,136,20250407,19.85,186,-12.37,20250417,136,19.85,20250407,208,-21.63,20240517,136,19.85,20250407,0.05,Y,004410,100,374 억,,8038818,N,N,0,N,00,N +20250509,100152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163,-2,5,-1.21,81185834,495755,15.56,165,165,162,214,116,165,163.76,2.15,0,-4699,169,167,164,162,159,168,163,375,49,100,120,1,1,374755559,611,-20.38,2.67,12,0.13,-8.00,61.00,208,20240517,-21.63,136,20250407,19.85,186,-12.37,20250417,136,19.85,20250407,208,-21.63,20240517,136,19.85,20250407,0.05,Y,004410,100,374 억,,8038818,N,N,0,N,00,N +20250509,090151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165,0,3,0.00,1375365,8359,0.26,165,165,164,214,116,165,164.54,2.15,0,209,169,167,164,162,159,168,163,375,49,100,120,1,1,374755559,618,-20.62,2.70,12,0.00,-8.00,61.00,208,20240517,-20.67,136,20250407,21.32,186,-11.29,20250417,136,21.32,20250407,208,-20.67,20240517,136,21.32,20250407,0.05,Y,004410,100,374 억,,8038818,N,N,0,N,00,N 20250508,160149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165,1,2,0.61,522284586,3180492,80.65,164,166,161,213,115,164,164.21,1.86,0,1074746,172,167,165,160,158,167,160,375,49,100,120,1,1,374755559,618,-20.62,2.70,12,0.85,-8.00,61.00,208,20240517,-20.67,136,20250407,21.32,186,-11.29,20250417,136,21.32,20250407,208,-20.67,20240517,136,21.32,20250407,0.05,Y,004410,100,374 억,,6982652,N,N,85,N,00,N 20250508,150152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164,0,3,0.00,513065931,3124425,79.23,164,166,161,213,115,164,164.21,1.86,0,1084908,172,167,165,160,158,167,160,375,49,100,120,1,1,374755559,615,-20.50,2.69,12,0.83,-8.00,61.00,208,20240517,-21.15,136,20250407,20.59,186,-11.83,20250417,136,20.59,20250407,208,-21.15,20240517,136,20.59,20250407,0.05,Y,004410,100,374 억,,6982652,N,N,85,N,00,N 20250508,140151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164,0,3,0.00,418465258,2551875,64.71,164,166,161,213,115,164,163.98,1.86,0,845905,172,167,165,160,158,167,160,375,49,100,120,1,1,374755559,615,-20.50,2.69,12,0.68,-8.00,61.00,208,20240517,-21.15,136,20250407,20.59,186,-11.83,20250417,136,20.59,20250407,208,-21.15,20240517,136,20.59,20250407,0.05,Y,004410,100,374 억,,6982652,N,N,85,N,00,N diff --git a/004430/price/prices-20250501.csv b/004430/price/prices-20250501.csv index 79fc16905ba4..36a804a1e28e 100644 --- a/004430/price/prices-20250501.csv +++ b/004430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160151,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12060,-110,5,-0.90,233488100,19280,69.30,12340,12340,12010,15820,8520,12170,12110.38,14.78,0,-2412,12643,12406,12263,12026,11883,12525,12145,120,3650,500,8510,10,1,24000000,2894,6.42,0.38,12,0.08,1879.00,31505.00,14630,20240502,-17.57,9930,20241209,21.45,13310,-9.39,20250320,10400,15.96,20250409,14480,-16.71,20240520,9930,21.45,20241209,1.58,Y,004430,500,120 억,,3546770,N,N,3115,N,00,N +20250509,150152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12040,-130,5,-1.07,190841630,15743,56.58,12340,12340,12010,15820,8520,12170,12122.32,14.78,0,172,12643,12406,12263,12026,11883,12525,12145,120,3650,500,8510,10,1,24000000,2890,6.41,0.38,12,0.07,1879.00,31505.00,14630,20240502,-17.70,9930,20241209,21.25,13310,-9.54,20250320,10400,15.77,20250409,14480,-16.85,20240520,9930,21.25,20241209,1.58,Y,004430,500,120 억,,3546770,N,N,1247,N,00,N +20250509,140151,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12090,-80,5,-0.66,153621210,12657,45.49,12340,12340,12010,15820,8520,12170,12137.25,14.78,0,-310,12643,12406,12263,12026,11883,12525,12145,120,3650,500,8510,10,1,24000000,2902,6.43,0.38,12,0.05,1879.00,31505.00,14630,20240502,-17.36,9930,20241209,21.75,13310,-9.17,20250320,10400,16.25,20250409,14480,-16.51,20240520,9930,21.75,20241209,1.58,Y,004430,500,120 억,,3546770,N,N,1247,N,00,N +20250509,130151,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12150,-20,5,-0.16,118159080,9732,34.98,12340,12340,12010,15820,8520,12170,12141.29,14.78,0,-907,12643,12406,12263,12026,11883,12525,12145,120,3650,500,8510,10,1,24000000,2916,6.47,0.39,12,0.04,1879.00,31505.00,14630,20240502,-16.95,9930,20241209,22.36,13310,-8.72,20250320,10400,16.83,20250409,14480,-16.09,20240520,9930,22.36,20241209,1.58,Y,004430,500,120 억,,3546770,N,N,1247,N,00,N +20250509,120151,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12190,20,2,0.16,87084180,7176,25.79,12340,12340,12010,15820,8520,12170,12135.48,14.78,0,-817,12643,12406,12263,12026,11883,12525,12145,120,3650,500,8510,10,1,24000000,2926,6.49,0.39,12,0.03,1879.00,31505.00,14630,20240502,-16.68,9930,20241209,22.76,13310,-8.41,20250320,10400,17.21,20250409,14480,-15.81,20240520,9930,22.76,20241209,1.58,Y,004430,500,120 억,,3546770,N,N,1247,N,00,N +20250509,110151,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12100,-70,5,-0.58,62397610,5142,18.48,12340,12340,12010,15820,8520,12170,12134.89,14.78,0,-1226,12643,12406,12263,12026,11883,12525,12145,120,3650,500,8510,10,1,24000000,2904,6.44,0.38,12,0.02,1879.00,31505.00,14630,20240502,-17.29,9930,20241209,21.85,13310,-9.09,20250320,10400,16.35,20250409,14480,-16.44,20240520,9930,21.85,20241209,1.58,Y,004430,500,120 억,,3546770,N,N,1247,N,00,N +20250509,100153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12110,-60,5,-0.49,45695250,3760,13.51,12340,12340,12060,15820,8520,12170,12152.99,14.78,0,-718,12643,12406,12263,12026,11883,12525,12145,120,3650,500,8510,10,1,24000000,2906,6.44,0.38,12,0.02,1879.00,31505.00,14630,20240502,-17.22,9930,20241209,21.95,13310,-9.02,20250320,10400,16.44,20250409,14480,-16.37,20240520,9930,21.95,20241209,1.58,Y,004430,500,120 억,,3546770,N,N,1247,N,00,N +20250509,090152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12220,50,2,0.41,345330,28,0.10,12340,12340,12220,15820,8520,12170,12333.21,14.78,0,1,12643,12406,12263,12026,11883,12525,12145,120,3650,500,8510,10,1,24000000,2933,6.50,0.39,12,0.00,1879.00,31505.00,14630,20240502,-16.47,9930,20241209,23.06,13310,-8.19,20250320,10400,17.50,20250409,14480,-15.61,20240520,9930,23.06,20241209,1.58,Y,004430,500,120 억,,3546770,N,N,1247,N,00,N 20250508,160150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12170,-50,5,-0.41,343554120,27823,36.37,12120,12500,12120,15880,8560,12220,12347.93,14.76,0,8718,12533,12376,12083,11926,11633,12455,12005,120,3660,500,8550,10,1,24000000,2921,6.48,0.39,12,0.12,1879.00,31505.00,14630,20240502,-16.81,9930,20241209,22.56,13310,-8.56,20250320,10400,17.02,20250409,14480,-15.95,20240520,9930,22.56,20241209,1.54,Y,004430,500,120 억,,3542255,N,N,1247,N,00,N 20250508,150152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12260,40,2,0.33,322883380,26128,34.15,12120,12500,12120,15880,8560,12220,12357.75,14.76,0,8680,12533,12376,12083,11926,11633,12455,12005,120,3660,500,8550,10,1,24000000,2942,6.52,0.39,12,0.11,1879.00,31505.00,14630,20240502,-16.20,9930,20241209,23.46,13310,-7.89,20250320,10400,17.88,20250409,14480,-15.33,20240520,9930,23.46,20241209,1.54,Y,004430,500,120 억,,3542255,N,N,162,N,00,N 20250508,140152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12260,40,2,0.33,306502630,24792,32.40,12120,12500,12120,15880,8560,12220,12362.97,14.76,0,8035,12533,12376,12083,11926,11633,12455,12005,120,3660,500,8550,10,1,24000000,2942,6.52,0.39,12,0.10,1879.00,31505.00,14630,20240502,-16.20,9930,20241209,23.46,13310,-7.89,20250320,10400,17.88,20250409,14480,-15.33,20240520,9930,23.46,20241209,1.54,Y,004430,500,120 억,,3542255,N,N,162,N,00,N diff --git a/004440/price/prices-20250501.csv b/004440/price/prices-20250501.csv index e837f317b239..06c26e7ab776 100644 --- a/004440/price/prices-20250501.csv +++ b/004440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4165,-75,5,-1.77,69785785,16775,84.46,4365,4365,4125,5510,2970,4240,4160.11,1.01,0,-798,4476,4357,4221,4102,3966,4417,4162,127,1270,1000,2790,5,1,12731947,530,-26.36,0.20,12,0.13,-158.00,20976.00,5600,20250214,-25.62,3135,20250203,32.85,5600,-25.62,20250214,3135,32.85,20250203,5600,-25.62,20250214,3135,32.85,20250203,0.50,Y,004440,1000,127 억,,128233,N,N,16,N,00,N +20250509,150152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4140,-100,5,-2.36,63773530,15325,77.16,4365,4365,4125,5510,2970,4240,4161.40,1.01,0,-564,4476,4357,4221,4102,3966,4417,4162,127,1270,1000,2790,5,1,12731947,527,-26.20,0.20,12,0.12,-158.00,20976.00,5600,20250214,-26.07,3135,20250203,32.06,5600,-26.07,20250214,3135,32.06,20250203,5600,-26.07,20250214,3135,32.06,20250203,0.50,Y,004440,1000,127 억,,128233,N,N,0,N,00,N +20250509,140151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4205,-35,5,-0.83,55268750,13274,66.83,4365,4365,4125,5510,2970,4240,4163.68,1.01,0,-748,4476,4357,4221,4102,3966,4417,4162,127,1270,1000,2790,5,1,12731947,535,-26.61,0.20,12,0.10,-158.00,20976.00,5600,20250214,-24.91,3135,20250203,34.13,5600,-24.91,20250214,3135,34.13,20250203,5600,-24.91,20250214,3135,34.13,20250203,0.50,Y,004440,1000,127 억,,128233,N,N,0,N,00,N +20250509,130152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4150,-90,5,-2.12,38520825,9235,46.50,4365,4365,4125,5510,2970,4240,4171.18,1.01,0,-359,4476,4357,4221,4102,3966,4417,4162,127,1270,1000,2790,5,1,12731947,528,-26.27,0.20,12,0.07,-158.00,20976.00,5600,20250214,-25.89,3135,20250203,32.38,5600,-25.89,20250214,3135,32.38,20250203,5600,-25.89,20250214,3135,32.38,20250203,0.50,Y,004440,1000,127 억,,128233,N,N,0,N,00,N +20250509,120152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4170,-70,5,-1.65,35857040,8595,43.28,4365,4365,4125,5510,2970,4240,4171.85,1.01,0,-257,4476,4357,4221,4102,3966,4417,4162,127,1270,1000,2790,5,1,12731947,531,-26.39,0.20,12,0.07,-158.00,20976.00,5600,20250214,-25.54,3135,20250203,33.01,5600,-25.54,20250214,3135,33.01,20250203,5600,-25.54,20250214,3135,33.01,20250203,0.50,Y,004440,1000,127 억,,128233,N,N,0,N,00,N +20250509,110152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4195,-45,5,-1.06,31857280,7633,38.43,4365,4365,4125,5510,2970,4240,4173.63,1.01,0,-415,4476,4357,4221,4102,3966,4417,4162,127,1270,1000,2790,5,1,12731947,534,-26.55,0.20,12,0.06,-158.00,20976.00,5600,20250214,-25.09,3135,20250203,33.81,5600,-25.09,20250214,3135,33.81,20250203,5600,-25.09,20250214,3135,33.81,20250203,0.50,Y,004440,1000,127 억,,128233,N,N,0,N,00,N +20250509,100153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4175,-65,5,-1.53,29476285,7064,35.57,4365,4365,4125,5510,2970,4240,4172.75,1.01,0,-198,4476,4357,4221,4102,3966,4417,4162,127,1270,1000,2790,5,1,12731947,532,-26.42,0.20,12,0.06,-158.00,20976.00,5600,20250214,-25.45,3135,20250203,33.17,5600,-25.45,20250214,3135,33.17,20250203,5600,-25.45,20250214,3135,33.17,20250203,0.50,Y,004440,1000,127 억,,128233,N,N,0,N,00,N +20250509,090152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4330,90,2,2.12,1495380,343,1.73,4365,4365,4240,5510,2970,4240,4359.71,1.01,0,-2,4476,4357,4221,4102,3966,4417,4162,127,1270,1000,2790,5,1,12731947,551,-27.41,0.21,12,0.00,-158.00,20976.00,5600,20250214,-22.68,3135,20250203,38.12,5600,-22.68,20250214,3135,38.12,20250203,5600,-22.68,20250214,3135,38.12,20250203,0.50,Y,004440,1000,127 억,,128233,N,N,0,N,00,N 20250508,160150,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4240,120,2,2.91,81572360,19430,202.67,4120,4340,4085,5350,2885,4120,4198.24,1.01,0,-226,4230,4175,4115,4060,4000,4145,4030,127,1230,1000,2710,5,1,12731947,540,-26.84,0.20,12,0.15,-158.00,20976.00,5600,20250214,-24.29,3135,20250203,35.25,5600,-24.29,20250214,3135,35.25,20250203,5600,-24.29,20250214,3135,35.25,20250203,0.50,Y,004440,1000,127 억,,127981,N,N,4,N,00,N 20250508,150152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4235,115,2,2.79,67104605,16019,167.09,4120,4340,4085,5350,2885,4120,4189.06,1.01,0,381,4230,4175,4115,4060,4000,4145,4030,127,1230,1000,2710,5,1,12731947,539,-26.80,0.20,12,0.13,-158.00,20976.00,5600,20250214,-24.38,3135,20250203,35.09,5600,-24.38,20250214,3135,35.09,20250203,5600,-24.38,20250214,3135,35.09,20250203,0.50,Y,004440,1000,127 억,,127981,N,N,4,N,00,N 20250508,140152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4220,100,2,2.43,59067440,14118,147.26,4120,4340,4085,5350,2885,4120,4183.84,1.01,0,433,4230,4175,4115,4060,4000,4145,4030,127,1230,1000,2710,5,1,12731947,537,-26.71,0.20,12,0.11,-158.00,20976.00,5600,20250214,-24.64,3135,20250203,34.61,5600,-24.64,20250214,3135,34.61,20250203,5600,-24.64,20250214,3135,34.61,20250203,0.50,Y,004440,1000,127 억,,127981,N,N,4,N,00,N diff --git a/004450/price/prices-20250501.csv b/004450/price/prices-20250501.csv index 75b8cb6fa484..5194357a488f 100644 --- a/004450/price/prices-20250501.csv +++ b/004450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,38400,-250,5,-0.65,56152200,1450,31.66,38650,39350,38400,50200,27100,38650,38725.66,4.11,0,-34,40816,39732,38916,37832,37016,39325,37425,108,11550,5000,26280,50,1,2154379,827,10.32,0.69,12,0.07,3721.00,55972.00,42950,20250428,-10.59,28800,20241204,33.33,42950,-10.59,20250428,29350,30.83,20250408,42950,-10.59,20250428,28800,33.33,20241204,0.10,Y,004450,5000,107 억,,88606,N,N,2,N,00,N +20250509,150152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,38600,-50,5,-0.13,49771750,1284,28.03,38650,39350,38450,50200,27100,38650,38763.05,4.11,0,-7,40816,39732,38916,37832,37016,39325,37425,108,11550,5000,26280,50,1,2154379,832,10.37,0.69,12,0.06,3721.00,55972.00,42950,20250428,-10.13,28800,20241204,34.03,42950,-10.13,20250428,29350,31.52,20250408,42950,-10.13,20250428,28800,34.03,20241204,0.10,Y,004450,5000,107 억,,88606,N,N,0,N,00,N +20250509,140151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,38550,-100,5,-0.26,43608050,1124,24.54,38650,39350,38450,50200,27100,38650,38797.20,4.11,0,12,40816,39732,38916,37832,37016,39325,37425,108,11550,5000,26280,50,1,2154379,831,10.36,0.69,12,0.05,3721.00,55972.00,42950,20250428,-10.24,28800,20241204,33.85,42950,-10.24,20250428,29350,31.35,20250408,42950,-10.24,20250428,28800,33.85,20241204,0.10,Y,004450,5000,107 억,,88606,N,N,0,N,00,N +20250509,130152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,38700,50,2,0.13,30632400,788,17.21,38650,39350,38450,50200,27100,38650,38873.60,4.11,0,10,40816,39732,38916,37832,37016,39325,37425,108,11550,5000,26280,50,1,2154379,834,10.40,0.69,12,0.04,3721.00,55972.00,42950,20250428,-9.90,28800,20241204,34.38,42950,-9.90,20250428,29350,31.86,20250408,42950,-9.90,20250428,28800,34.38,20241204,0.10,Y,004450,5000,107 억,,88606,N,N,0,N,00,N +20250509,120152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,38900,250,2,0.65,21451350,551,12.03,38650,39350,38450,50200,27100,38650,38931.67,4.11,0,14,40816,39732,38916,37832,37016,39325,37425,108,11550,5000,26280,50,1,2154379,838,10.45,0.69,12,0.03,3721.00,55972.00,42950,20250428,-9.43,28800,20241204,35.07,42950,-9.43,20250428,29350,32.54,20250408,42950,-9.43,20250428,28800,35.07,20241204,0.10,Y,004450,5000,107 억,,88606,N,N,0,N,00,N +20250509,110152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,38750,100,2,0.26,20985600,539,11.77,38650,39350,38450,50200,27100,38650,38934.32,4.11,0,24,40816,39732,38916,37832,37016,39325,37425,108,11550,5000,26280,50,1,2154379,835,10.41,0.69,12,0.03,3721.00,55972.00,42950,20250428,-9.78,28800,20241204,34.55,42950,-9.78,20250428,29350,32.03,20250408,42950,-9.78,20250428,28800,34.55,20241204,0.10,Y,004450,5000,107 억,,88606,N,N,0,N,00,N +20250509,100153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,38750,100,2,0.26,20442850,525,11.46,38650,39350,38450,50200,27100,38650,38938.76,4.11,0,30,40816,39732,38916,37832,37016,39325,37425,108,11550,5000,26280,50,1,2154379,835,10.41,0.69,12,0.02,3721.00,55972.00,42950,20250428,-9.78,28800,20241204,34.55,42950,-9.78,20250428,29350,32.03,20250408,42950,-9.78,20250428,28800,34.55,20241204,0.10,Y,004450,5000,107 억,,88606,N,N,0,N,00,N +20250509,090152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,38450,-200,5,-0.52,1538600,40,0.87,38650,38650,38450,50200,27100,38650,38465.00,4.11,0,18,40816,39732,38916,37832,37016,39325,37425,108,11550,5000,26280,50,1,2154379,828,10.33,0.69,12,0.00,3721.00,55972.00,42950,20250428,-10.48,28800,20241204,33.51,42950,-10.48,20250428,29350,31.01,20250408,42950,-10.48,20250428,28800,33.51,20241204,0.10,Y,004450,5000,107 억,,88606,N,N,0,N,00,N 20250508,160150,57,100.00,KOSPI,,금속,N,N,N,N, ,N,38650,-350,5,-0.90,177143575,4580,118.93,39900,40000,38100,50700,27300,39000,38677.64,4.11,0,8,40233,39616,38383,37766,36533,39925,38075,108,11700,5000,26520,50,1,2154379,833,10.39,0.69,12,0.21,3721.00,55972.00,42950,20250428,-10.01,28800,20241204,34.20,42950,-10.01,20250428,29350,31.69,20250408,42950,-10.01,20250428,28800,34.20,20241204,0.10,Y,004450,5000,107 억,,88584,N,N,0,N,00,N 20250508,150152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39000,0,3,0.00,170716675,4415,114.65,39900,40000,38100,50700,27300,39000,38667.42,4.11,0,25,40233,39616,38383,37766,36533,39925,38075,108,11700,5000,26520,50,1,2154379,840,10.48,0.70,12,0.20,3721.00,55972.00,42950,20250428,-9.20,28800,20241204,35.42,42950,-9.20,20250428,29350,32.88,20250408,42950,-9.20,20250428,28800,35.42,20241204,0.10,Y,004450,5000,107 억,,88584,N,N,0,N,00,N 20250508,140152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39050,50,2,0.13,141824800,3675,95.43,39900,40000,38100,50700,27300,39000,38591.78,4.11,0,63,40233,39616,38383,37766,36533,39925,38075,108,11700,5000,26520,50,1,2154379,841,10.49,0.70,12,0.17,3721.00,55972.00,42950,20250428,-9.08,28800,20241204,35.59,42950,-9.08,20250428,29350,33.05,20250408,42950,-9.08,20250428,28800,35.59,20241204,0.10,Y,004450,5000,107 억,,88584,N,N,0,N,00,N diff --git a/004490/price/prices-20250501.csv b/004490/price/prices-20250501.csv index 82b6363ec795..907406278a4d 100644 --- a/004490/price/prices-20250501.csv +++ b/004490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160151,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68200,100,2,0.15,1961336500,28823,74.73,68200,68900,67600,88500,47700,68100,68047.35,26.26,0,587,69700,68900,68200,67400,66700,69300,67800,70,20400,500,50390,100,1,14000000,9548,5.64,0.63,12,0.21,12101.00,107493.00,122500,20240513,-44.33,60000,20250407,13.67,88000,-22.50,20250120,60000,13.67,20250407,122500,-44.33,20240513,60000,13.67,20250407,0.98,Y,004490,500,70 억,,3676871,N,N,8689,N,00,N +20250509,150152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68200,100,2,0.15,1677835850,24663,63.95,68200,68900,67600,88500,47700,68100,68030.48,26.26,0,1071,69700,68900,68200,67400,66700,69300,67800,70,20400,500,50390,100,1,14000000,9548,5.64,0.63,12,0.18,12101.00,107493.00,122500,20240513,-44.33,60000,20250407,13.67,88000,-22.50,20250120,60000,13.67,20250407,122500,-44.33,20240513,60000,13.67,20250407,0.98,Y,004490,500,70 억,,3676871,N,N,7125,N,00,N +20250509,140152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68100,0,3,0.00,1355414950,19925,51.66,68200,68900,67600,88500,47700,68100,68025.84,26.26,0,840,69700,68900,68200,67400,66700,69300,67800,70,20400,500,50390,100,1,14000000,9534,5.63,0.63,12,0.14,12101.00,107493.00,122500,20240513,-44.41,60000,20250407,13.50,88000,-22.61,20250120,60000,13.50,20250407,122500,-44.41,20240513,60000,13.50,20250407,0.98,Y,004490,500,70 억,,3676871,N,N,7125,N,00,N +20250509,130152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68300,200,2,0.29,1158501050,17036,44.17,68200,68900,67600,88500,47700,68100,68003.11,26.26,0,892,69700,68900,68200,67400,66700,69300,67800,70,20400,500,50390,100,1,14000000,9562,5.64,0.64,12,0.12,12101.00,107493.00,122500,20240513,-44.24,60000,20250407,13.83,88000,-22.39,20250120,60000,13.83,20250407,122500,-44.24,20240513,60000,13.83,20250407,0.98,Y,004490,500,70 억,,3676871,N,N,7125,N,00,N +20250509,120152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68000,-100,5,-0.15,1019683200,14996,38.88,68200,68900,67600,88500,47700,68100,67997.01,26.26,0,1486,69700,68900,68200,67400,66700,69300,67800,70,20400,500,50390,100,1,14000000,9520,5.62,0.63,12,0.11,12101.00,107493.00,122500,20240513,-44.49,60000,20250407,13.33,88000,-22.73,20250120,60000,13.33,20250407,122500,-44.49,20240513,60000,13.33,20250407,0.98,Y,004490,500,70 억,,3676871,N,N,7125,N,00,N +20250509,110152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,67900,-200,5,-0.29,801387000,11777,30.53,68200,68900,67600,88500,47700,68100,68046.79,26.26,0,967,69700,68900,68200,67400,66700,69300,67800,70,20400,500,50390,100,1,14000000,9506,5.61,0.63,12,0.08,12101.00,107493.00,122500,20240513,-44.57,60000,20250407,13.17,88000,-22.84,20250120,60000,13.17,20250407,122500,-44.57,20240513,60000,13.17,20250407,0.98,Y,004490,500,70 억,,3676871,N,N,7125,N,00,N +20250509,100153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68000,-100,5,-0.15,435396800,6382,16.55,68200,68900,67800,88500,47700,68100,68222.63,26.26,0,1526,69700,68900,68200,67400,66700,69300,67800,70,20400,500,50390,100,1,14000000,9520,5.62,0.63,12,0.05,12101.00,107493.00,122500,20240513,-44.49,60000,20250407,13.33,88000,-22.73,20250120,60000,13.33,20250407,122500,-44.49,20240513,60000,13.33,20250407,0.98,Y,004490,500,70 억,,3676871,N,N,7125,N,00,N +20250509,090152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68100,0,3,0.00,53340600,784,2.03,68200,68200,67800,88500,47700,68100,68036.48,26.26,0,-322,69700,68900,68200,67400,66700,69300,67800,70,20400,500,50390,100,1,14000000,9534,5.63,0.63,12,0.01,12101.00,107493.00,122500,20240513,-44.41,60000,20250407,13.50,88000,-22.61,20250120,60000,13.50,20250407,122500,-44.41,20240513,60000,13.50,20250407,0.98,Y,004490,500,70 억,,3676871,N,N,7125,N,00,N 20250508,160150,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68100,100,2,0.15,2621983800,38569,74.67,67800,69000,67500,88400,47600,68000,67981.61,26.23,0,-4863,72200,70100,68300,66200,64400,69200,65300,70,20400,500,50320,100,1,14000000,9534,5.63,0.63,12,0.28,12101.00,107493.00,122500,20240513,-44.41,60000,20250407,13.50,88000,-22.61,20250120,60000,13.50,20250407,122500,-44.41,20240513,60000,13.50,20250407,0.98,Y,004490,500,70 억,,3671575,N,N,7125,N,00,N 20250508,150153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68200,200,2,0.29,2321376300,34156,66.13,67800,69000,67500,88400,47600,68000,67963.94,26.23,0,-4405,72200,70100,68300,66200,64400,69200,65300,70,20400,500,50320,100,1,14000000,9548,5.64,0.63,12,0.24,12101.00,107493.00,122500,20240513,-44.33,60000,20250407,13.67,88000,-22.50,20250120,60000,13.67,20250407,122500,-44.33,20240513,60000,13.67,20250407,0.98,Y,004490,500,70 억,,3671575,N,N,2696,N,00,N 20250508,140152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,67600,-400,5,-0.59,1953518300,28750,55.66,67800,69000,67500,88400,47600,68000,67948.46,26.23,0,-4159,72200,70100,68300,66200,64400,69200,65300,70,20400,500,50320,100,1,14000000,9464,5.59,0.63,12,0.21,12101.00,107493.00,122500,20240513,-44.82,60000,20250407,12.67,88000,-23.18,20250120,60000,12.67,20250407,122500,-44.82,20240513,60000,12.67,20250407,0.98,Y,004490,500,70 억,,3671575,N,N,2696,N,00,N diff --git a/004540/price/prices-20250501.csv b/004540/price/prices-20250501.csv index 9347c9cffc8c..1e3de59cc08a 100644 --- a/004540/price/prices-20250501.csv +++ b/004540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2430,-25,5,-1.02,372782885,152336,100.45,2495,2495,2420,3190,1720,2455,2447.14,1.02,0,332,2518,2486,2468,2436,2418,2477,2427,372,735,1000,1570,5,1,37240693,905,-4.13,0.48,12,0.41,-589.00,5057.00,3125,20240620,-22.24,1850,20241114,31.35,3065,-20.72,20250422,2080,16.83,20250331,3125,-22.24,20240620,1850,31.35,20241114,0.64,Y,004540,1000,372 억,,379410,N,N,8018,N,00,N +20250509,150153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2440,-15,5,-0.61,304808185,124400,82.03,2495,2495,2420,3190,1720,2455,2450.23,1.02,0,3714,2518,2486,2468,2436,2418,2477,2427,372,735,1000,1570,5,1,37240693,909,-4.14,0.48,12,0.33,-589.00,5057.00,3125,20240620,-21.92,1850,20241114,31.89,3065,-20.39,20250422,2080,17.31,20250331,3125,-21.92,20240620,1850,31.89,20241114,0.64,Y,004540,1000,372 억,,379410,N,N,7276,N,00,N +20250509,140152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2440,-15,5,-0.61,265684080,108309,71.42,2495,2495,2430,3190,1720,2455,2453.02,1.02,0,4276,2518,2486,2468,2436,2418,2477,2427,372,735,1000,1570,5,1,37240693,909,-4.14,0.48,12,0.29,-589.00,5057.00,3125,20240620,-21.92,1850,20241114,31.89,3065,-20.39,20250422,2080,17.31,20250331,3125,-21.92,20240620,1850,31.89,20241114,0.64,Y,004540,1000,372 억,,379410,N,N,7276,N,00,N +20250509,130152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2455,0,3,0.00,236870455,96474,63.61,2495,2495,2430,3190,1720,2455,2455.28,1.02,0,5542,2518,2486,2468,2436,2418,2477,2427,372,735,1000,1570,5,1,37240693,914,-4.17,0.49,12,0.26,-589.00,5057.00,3125,20240620,-21.44,1850,20241114,32.70,3065,-19.90,20250422,2080,18.03,20250331,3125,-21.44,20240620,1850,32.70,20241114,0.64,Y,004540,1000,372 억,,379410,N,N,7276,N,00,N +20250509,120152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2465,10,2,0.41,213950635,87113,57.44,2495,2495,2430,3190,1720,2455,2456.01,1.02,0,6264,2518,2486,2468,2436,2418,2477,2427,372,735,1000,1570,5,1,37240693,918,-4.19,0.49,12,0.23,-589.00,5057.00,3125,20240620,-21.12,1850,20241114,33.24,3065,-19.58,20250422,2080,18.51,20250331,3125,-21.12,20240620,1850,33.24,20241114,0.64,Y,004540,1000,372 억,,379410,N,N,7276,N,00,N +20250509,110152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2455,0,3,0.00,153350600,62383,41.14,2495,2495,2450,3190,1720,2455,2458.21,1.02,0,2179,2518,2486,2468,2436,2418,2477,2427,372,735,1000,1570,5,1,37240693,914,-4.17,0.49,12,0.17,-589.00,5057.00,3125,20240620,-21.44,1850,20241114,32.70,3065,-19.90,20250422,2080,18.03,20250331,3125,-21.44,20240620,1850,32.70,20241114,0.64,Y,004540,1000,372 억,,379410,N,N,7276,N,00,N +20250509,100154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2470,15,2,0.61,86606360,35184,23.20,2495,2495,2450,3190,1720,2455,2461.53,1.02,0,7933,2518,2486,2468,2436,2418,2477,2427,372,735,1000,1570,5,1,37240693,920,-4.19,0.49,12,0.09,-589.00,5057.00,3125,20240620,-20.96,1850,20241114,33.51,3065,-19.41,20250422,2080,18.75,20250331,3125,-20.96,20240620,1850,33.51,20241114,0.64,Y,004540,1000,372 억,,379410,N,N,7276,N,00,N +20250509,090153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2460,5,2,0.20,5326265,2144,1.41,2495,2495,2460,3190,1720,2455,2484.27,1.02,0,-805,2518,2486,2468,2436,2418,2477,2427,372,735,1000,1570,5,1,37240693,916,-4.18,0.49,12,0.01,-589.00,5057.00,3125,20240620,-21.28,1850,20241114,32.97,3065,-19.74,20250422,2080,18.27,20250331,3125,-21.28,20240620,1850,32.97,20241114,0.64,Y,004540,1000,372 억,,379410,N,N,7276,N,00,N 20250508,160151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2455,-25,5,-1.01,367596287,148231,66.99,2485,2500,2450,3220,1740,2480,2479.90,1.08,0,3025,2580,2530,2440,2390,2300,2485,2345,372,740,1000,1580,5,1,37240693,914,-4.17,0.49,12,0.40,-589.00,5057.00,3125,20240620,-21.44,1850,20241114,32.70,3065,-19.90,20250422,2080,18.03,20250331,3125,-21.44,20240620,1850,32.70,20241114,0.67,Y,004540,1000,372 억,,401178,N,N,7276,N,00,N 20250508,150153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2480,0,3,0.00,338389468,136381,61.64,2485,2500,2450,3220,1740,2480,2481.21,1.08,0,445,2580,2530,2440,2390,2300,2485,2345,372,740,1000,1580,5,1,37240693,924,-4.21,0.49,12,0.37,-589.00,5057.00,3125,20240620,-20.64,1850,20241114,34.05,3065,-19.09,20250422,2080,19.23,20250331,3125,-20.64,20240620,1850,34.05,20241114,0.67,Y,004540,1000,372 억,,401178,N,N,9978,N,00,N 20250508,140153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2475,-5,5,-0.20,270303411,108955,49.24,2485,2500,2450,3220,1740,2480,2480.87,1.08,0,10503,2580,2530,2440,2390,2300,2485,2345,372,740,1000,1580,5,1,37240693,922,-4.20,0.49,12,0.29,-589.00,5057.00,3125,20240620,-20.80,1850,20241114,33.78,3065,-19.25,20250422,2080,18.99,20250331,3125,-20.80,20240620,1850,33.78,20241114,0.67,Y,004540,1000,372 억,,401178,N,N,9978,N,00,N diff --git a/004560/price/prices-20250501.csv b/004560/price/prices-20250501.csv index 267138c524ae..a04307381cd1 100644 --- a/004560/price/prices-20250501.csv +++ b/004560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12060,-190,5,-1.55,316934200,26186,94.20,12250,12290,12040,15920,8580,12250,12103.19,2.54,0,-5921,12363,12306,12193,12136,12023,12335,12165,754,3670,5000,8570,10,1,15078811,1819,7.34,0.35,12,0.17,1644.00,33980.00,23150,20240529,-47.90,9890,20241209,21.94,14280,-15.55,20250307,10130,19.05,20250409,23150,-47.90,20240529,9890,21.94,20241209,2.72,Y,004560,5000,753 억,,383293,N,N,3988,N,00,N +20250509,150153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12050,-200,5,-1.63,285932950,23615,84.96,12250,12290,12050,15920,8580,12250,12108.11,2.54,0,-4687,12363,12306,12193,12136,12023,12335,12165,754,3670,5000,8570,10,1,15078811,1817,7.33,0.35,12,0.16,1644.00,33980.00,23150,20240529,-47.95,9890,20241209,21.84,14280,-15.62,20250307,10130,18.95,20250409,23150,-47.95,20240529,9890,21.84,20241209,2.72,Y,004560,5000,753 억,,383293,N,N,6906,N,00,N +20250509,140152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12070,-180,5,-1.47,240076810,19810,71.27,12250,12290,12050,15920,8580,12250,12118.97,2.54,0,-4372,12363,12306,12193,12136,12023,12335,12165,754,3670,5000,8570,10,1,15078811,1820,7.34,0.36,12,0.13,1644.00,33980.00,23150,20240529,-47.86,9890,20241209,22.04,14280,-15.48,20250307,10130,19.15,20250409,23150,-47.86,20240529,9890,22.04,20241209,2.72,Y,004560,5000,753 억,,383293,N,N,6906,N,00,N +20250509,130153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12120,-130,5,-1.06,196347590,16185,58.23,12250,12290,12050,15920,8580,12250,12131.45,2.54,0,-4719,12363,12306,12193,12136,12023,12335,12165,754,3670,5000,8570,10,1,15078811,1828,7.37,0.36,12,0.11,1644.00,33980.00,23150,20240529,-47.65,9890,20241209,22.55,14280,-15.13,20250307,10130,19.64,20250409,23150,-47.65,20240529,9890,22.55,20241209,2.72,Y,004560,5000,753 억,,383293,N,N,6906,N,00,N +20250509,120153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12100,-150,5,-1.22,131070420,10782,38.79,12250,12290,12100,15920,8580,12250,12156.41,2.54,0,-3558,12363,12306,12193,12136,12023,12335,12165,754,3670,5000,8570,10,1,15078811,1825,7.36,0.36,12,0.07,1644.00,33980.00,23150,20240529,-47.73,9890,20241209,22.35,14280,-15.27,20250307,10130,19.45,20250409,23150,-47.73,20240529,9890,22.35,20241209,2.72,Y,004560,5000,753 억,,383293,N,N,6906,N,00,N +20250509,110153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12140,-110,5,-0.90,99325830,8161,29.36,12250,12290,12120,15920,8580,12250,12170.79,2.54,0,-2453,12363,12306,12193,12136,12023,12335,12165,754,3670,5000,8570,10,1,15078811,1831,7.38,0.36,12,0.05,1644.00,33980.00,23150,20240529,-47.56,9890,20241209,22.75,14280,-14.99,20250307,10130,19.84,20250409,23150,-47.56,20240529,9890,22.75,20241209,2.72,Y,004560,5000,753 억,,383293,N,N,6906,N,00,N +20250509,100154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12180,-70,5,-0.57,39820450,3265,11.75,12250,12290,12180,15920,8580,12250,12196.16,2.54,0,-945,12363,12306,12193,12136,12023,12335,12165,754,3670,5000,8570,10,1,15078811,1837,7.41,0.36,12,0.02,1644.00,33980.00,23150,20240529,-47.39,9890,20241209,23.15,14280,-14.71,20250307,10130,20.24,20250409,23150,-47.39,20240529,9890,23.15,20241209,2.72,Y,004560,5000,753 억,,383293,N,N,6906,N,00,N +20250509,090153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12230,-20,5,-0.16,3415350,279,1.00,12250,12290,12230,15920,8580,12250,12241.40,2.54,0,-211,12363,12306,12193,12136,12023,12335,12165,754,3670,5000,8570,10,1,15078811,1844,7.44,0.36,12,0.00,1644.00,33980.00,23150,20240529,-47.17,9890,20241209,23.66,14280,-14.36,20250307,10130,20.73,20250409,23150,-47.17,20240529,9890,23.66,20241209,2.72,Y,004560,5000,753 억,,383293,N,N,6906,N,00,N 20250508,160151,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12250,50,2,0.41,338244105,27797,109.55,12170,12250,12080,15860,8540,12200,12168.36,2.54,0,2561,12433,12316,12083,11966,11733,12375,12025,754,3660,5000,8540,10,1,15078811,1847,7.45,0.36,12,0.18,1644.00,33980.00,23150,20240529,-47.08,9890,20241209,23.86,14280,-14.22,20250307,10130,20.93,20250409,23150,-47.08,20240529,9890,23.86,20241209,2.79,Y,004560,5000,753 억,,382330,N,N,6906,N,00,N 20250508,150153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12190,-10,5,-0.08,286481885,23555,92.83,12170,12250,12080,15860,8540,12200,12162.25,2.54,0,-358,12433,12316,12083,11966,11733,12375,12025,754,3660,5000,8540,10,1,15078811,1838,7.41,0.36,12,0.16,1644.00,33980.00,23150,20240529,-47.34,9890,20241209,23.26,14280,-14.64,20250307,10130,20.34,20250409,23150,-47.34,20240529,9890,23.26,20241209,2.79,Y,004560,5000,753 억,,382330,N,N,823,N,00,N 20250508,140153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12180,-20,5,-0.16,235539820,19374,76.36,12170,12250,12080,15860,8540,12200,12157.52,2.54,0,-1015,12433,12316,12083,11966,11733,12375,12025,754,3660,5000,8540,10,1,15078811,1837,7.41,0.36,12,0.13,1644.00,33980.00,23150,20240529,-47.39,9890,20241209,23.15,14280,-14.71,20250307,10130,20.24,20250409,23150,-47.39,20240529,9890,23.15,20241209,2.79,Y,004560,5000,753 억,,382330,N,N,823,N,00,N diff --git a/004590/price/prices-20250501.csv b/004590/price/prices-20250501.csv index 0f0552fe622f..7d09a8a1e8c9 100644 --- a/004590/price/prices-20250501.csv +++ b/004590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,10,2,0.23,126588044,28750,160.54,4375,4425,4375,5730,3090,4410,4403.06,2.99,0,-4164,4446,4427,4391,4372,4336,4437,4382,15,1320,100,3170,5,1,15000000,663,4.15,0.34,12,0.19,1066.00,13002.00,4550,20250206,-2.86,3350,20240805,31.94,4550,-2.86,20250206,3805,16.16,20250113,4550,-2.86,20250206,3350,31.94,20240805,0.28,Y,004590,100,15 억,,448727,N,N,2738,N,00,N +20250509,150153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,-10,5,-0.23,113315474,25743,143.75,4375,4425,4375,5730,3090,4410,4401.80,2.99,0,-3803,4446,4427,4391,4372,4336,4437,4382,15,1320,100,3170,5,1,15000000,660,4.13,0.34,12,0.17,1066.00,13002.00,4550,20250206,-3.30,3350,20240805,31.34,4550,-3.30,20250206,3805,15.64,20250113,4550,-3.30,20250206,3350,31.34,20240805,0.28,Y,004590,100,15 억,,448727,N,N,1295,N,00,N +20250509,140152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,-10,5,-0.23,88191754,20041,111.91,4375,4425,4375,5730,3090,4410,4400.57,2.99,0,-2474,4446,4427,4391,4372,4336,4437,4382,15,1320,100,3170,5,1,15000000,660,4.13,0.34,12,0.13,1066.00,13002.00,4550,20250206,-3.30,3350,20240805,31.34,4550,-3.30,20250206,3805,15.64,20250113,4550,-3.30,20250206,3350,31.34,20240805,0.28,Y,004590,100,15 억,,448727,N,N,1295,N,00,N +20250509,130153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,-15,5,-0.34,82035849,18641,104.09,4375,4425,4375,5730,3090,4410,4400.83,2.99,0,-2083,4446,4427,4391,4372,4336,4437,4382,15,1320,100,3170,5,1,15000000,659,4.12,0.34,12,0.12,1066.00,13002.00,4550,20250206,-3.41,3350,20240805,31.19,4550,-3.41,20250206,3805,15.51,20250113,4550,-3.41,20250206,3350,31.19,20240805,0.28,Y,004590,100,15 억,,448727,N,N,1295,N,00,N +20250509,120153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,-15,5,-0.34,55028209,12496,69.78,4375,4425,4375,5730,3090,4410,4403.67,2.99,0,-658,4446,4427,4391,4372,4336,4437,4382,15,1320,100,3170,5,1,15000000,659,4.12,0.34,12,0.08,1066.00,13002.00,4550,20250206,-3.41,3350,20240805,31.19,4550,-3.41,20250206,3805,15.51,20250113,4550,-3.41,20250206,3350,31.19,20240805,0.28,Y,004590,100,15 억,,448727,N,N,1295,N,00,N +20250509,110153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4415,5,2,0.11,49284799,11193,62.50,4375,4425,4375,5730,3090,4410,4403.18,2.99,0,-95,4446,4427,4391,4372,4336,4437,4382,15,1320,100,3170,5,1,15000000,662,4.14,0.34,12,0.07,1066.00,13002.00,4550,20250206,-2.97,3350,20240805,31.79,4550,-2.97,20250206,3805,16.03,20250113,4550,-2.97,20250206,3350,31.79,20240805,0.28,Y,004590,100,15 억,,448727,N,N,1295,N,00,N +20250509,100154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,-15,5,-0.34,31680190,7202,40.22,4375,4415,4375,5730,3090,4410,4398.80,2.99,0,-962,4446,4427,4391,4372,4336,4437,4382,15,1320,100,3170,5,1,15000000,659,4.12,0.34,12,0.05,1066.00,13002.00,4550,20250206,-3.41,3350,20240805,31.19,4550,-3.41,20250206,3805,15.51,20250113,4550,-3.41,20250206,3350,31.19,20240805,0.28,Y,004590,100,15 억,,448727,N,N,1295,N,00,N +20250509,090153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,-10,5,-0.23,17575,4,0.02,4375,4400,4375,5730,3090,4410,4393.75,2.99,0,0,4446,4427,4391,4372,4336,4437,4382,15,1320,100,3170,5,1,15000000,660,4.13,0.34,12,0.00,1066.00,13002.00,4550,20250206,-3.30,3350,20240805,31.34,4550,-3.30,20250206,3805,15.64,20250113,4550,-3.30,20250206,3350,31.34,20240805,0.28,Y,004590,100,15 억,,448727,N,N,1295,N,00,N 20250508,160151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,55,2,1.26,78388145,17907,43.58,4365,4410,4355,5660,3050,4355,4377.40,2.99,0,665,4405,4380,4340,4315,4275,4392,4327,15,1305,100,3130,5,1,15000000,662,4.14,0.34,12,0.12,1066.00,13002.00,4550,20250206,-3.08,3350,20240805,31.64,4550,-3.08,20250206,3805,15.90,20250113,4550,-3.08,20250206,3350,31.64,20240805,0.28,Y,004590,100,15 억,,449163,N,N,1295,N,00,N 20250508,150153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,20,2,0.46,63717520,14576,35.47,4365,4400,4355,5660,3050,4355,4371.40,2.99,0,-1114,4405,4380,4340,4315,4275,4392,4327,15,1305,100,3130,5,1,15000000,656,4.10,0.34,12,0.10,1066.00,13002.00,4550,20250206,-3.85,3350,20240805,30.60,4550,-3.85,20250206,3805,14.98,20250113,4550,-3.85,20250206,3350,30.60,20240805,0.28,Y,004590,100,15 억,,449163,N,N,0,N,00,N 20250508,140153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,15,2,0.34,54151925,12393,30.16,4365,4400,4355,5660,3050,4355,4369.56,2.99,0,-1111,4405,4380,4340,4315,4275,4392,4327,15,1305,100,3130,5,1,15000000,656,4.10,0.34,12,0.08,1066.00,13002.00,4550,20250206,-3.96,3350,20240805,30.45,4550,-3.96,20250206,3805,14.85,20250113,4550,-3.96,20250206,3350,30.45,20240805,0.28,Y,004590,100,15 억,,449163,N,N,0,N,00,N diff --git a/004650/price/prices-20250501.csv b/004650/price/prices-20250501.csv index 6e5adf931d22..54d88b668f0e 100644 --- a/004650/price/prices-20250501.csv +++ b/004650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9270,-100,5,-1.07,478520845,51149,128.14,9400,9570,9240,12180,6560,9370,9355.46,1.34,0,2202,9536,9452,9376,9292,9216,9495,9335,46,2810,500,6930,10,1,9190885,852,6.81,0.58,12,0.56,1362.00,15892.00,11350,20250416,-18.33,8580,20250409,8.04,11350,-18.33,20250416,8580,8.04,20250409,11350,-18.33,20250416,8580,8.04,20250409,1.86,Y,004650,500,45 억,,123032,N,N,0,N,00,N +20250509,150153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9250,-120,5,-1.28,464623105,49653,124.40,9400,9570,9240,12180,6560,9370,9357.40,1.34,0,2183,9536,9452,9376,9292,9216,9495,9335,46,2810,500,6930,10,1,9190885,850,6.79,0.58,12,0.54,1362.00,15892.00,11350,20250416,-18.50,8580,20250409,7.81,11350,-18.50,20250416,8580,7.81,20250409,11350,-18.50,20250416,8580,7.81,20250409,1.86,Y,004650,500,45 억,,123032,N,N,0,N,00,N +20250509,140153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9320,-50,5,-0.53,379862785,40523,101.52,9400,9570,9240,12180,6560,9370,9374.00,1.34,0,2077,9536,9452,9376,9292,9216,9495,9335,46,2810,500,6930,10,1,9190885,857,6.84,0.59,12,0.44,1362.00,15892.00,11350,20250416,-17.89,8580,20250409,8.62,11350,-17.89,20250416,8580,8.62,20250409,11350,-17.89,20250416,8580,8.62,20250409,1.86,Y,004650,500,45 억,,123032,N,N,0,N,00,N +20250509,130153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9320,-50,5,-0.53,306778235,32656,81.81,9400,9570,9240,12180,6560,9370,9394.24,1.34,0,-749,9536,9452,9376,9292,9216,9495,9335,46,2810,500,6930,10,1,9190885,857,6.84,0.59,12,0.36,1362.00,15892.00,11350,20250416,-17.89,8580,20250409,8.62,11350,-17.89,20250416,8580,8.62,20250409,11350,-17.89,20250416,8580,8.62,20250409,1.86,Y,004650,500,45 억,,123032,N,N,0,N,00,N +20250509,120153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9420,50,2,0.53,194459220,20573,51.54,9400,9570,9320,12180,6560,9370,9452.16,1.34,0,-2090,9536,9452,9376,9292,9216,9495,9335,46,2810,500,6930,10,1,9190885,866,6.92,0.59,12,0.22,1362.00,15892.00,11350,20250416,-17.00,8580,20250409,9.79,11350,-17.00,20250416,8580,9.79,20250409,11350,-17.00,20250416,8580,9.79,20250409,1.86,Y,004650,500,45 억,,123032,N,N,0,N,00,N +20250509,110153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9370,0,3,0.00,174199835,18412,46.13,9400,9570,9325,12180,6560,9370,9461.21,1.34,0,-1967,9536,9452,9376,9292,9216,9495,9335,46,2810,500,6930,10,1,9190885,861,6.88,0.59,12,0.20,1362.00,15892.00,11350,20250416,-17.44,8580,20250409,9.21,11350,-17.44,20250416,8580,9.21,20250409,11350,-17.44,20250416,8580,9.21,20250409,1.86,Y,004650,500,45 억,,123032,N,N,0,N,00,N +20250509,100154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9470,100,2,1.07,121141815,12776,32.01,9400,9570,9340,12180,6560,9370,9481.98,1.34,0,-2050,9536,9452,9376,9292,9216,9495,9335,46,2810,500,6930,10,1,9190885,870,6.95,0.60,12,0.14,1362.00,15892.00,11350,20250416,-16.56,8580,20250409,10.37,11350,-16.56,20250416,8580,10.37,20250409,11350,-16.56,20250416,8580,10.37,20250409,1.86,Y,004650,500,45 억,,123032,N,N,0,N,00,N +20250509,090153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9400,30,2,0.32,1117970,119,0.30,9400,9400,9390,12180,6560,9370,9394.71,1.34,0,9,9536,9452,9376,9292,9216,9495,9335,46,2810,500,6930,10,1,9190885,864,6.90,0.59,12,0.00,1362.00,15892.00,11350,20250416,-17.18,8580,20250409,9.56,11350,-17.18,20250416,8580,9.56,20250409,11350,-17.18,20250416,8580,9.56,20250409,1.86,Y,004650,500,45 억,,123032,N,N,0,N,00,N 20250508,160151,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9370,-40,5,-0.43,372221310,39782,30.20,9300,9460,9300,12230,6590,9410,9356.51,1.30,0,5015,9776,9592,9406,9222,9036,9500,9130,46,2820,500,6960,10,1,9190885,861,6.88,0.59,12,0.43,1362.00,15892.00,11350,20250416,-17.44,8580,20250409,9.21,11350,-17.44,20250416,8580,9.21,20250409,11350,-17.44,20250416,8580,9.21,20250409,1.61,Y,004650,500,45 억,,119522,N,N,0,N,00,N 20250508,150154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9330,-80,5,-0.85,370387605,39586,30.05,9300,9460,9300,12230,6590,9410,9356.52,1.30,0,4961,9776,9592,9406,9222,9036,9500,9130,46,2820,500,6960,10,1,9190885,858,6.85,0.59,12,0.43,1362.00,15892.00,11350,20250416,-17.80,8580,20250409,8.74,11350,-17.80,20250416,8580,8.74,20250409,11350,-17.80,20250416,8580,8.74,20250409,1.61,Y,004650,500,45 억,,119522,N,N,0,N,00,N 20250508,140153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9400,-10,5,-0.11,330132885,35294,26.79,9300,9460,9300,12230,6590,9410,9353.78,1.30,0,4911,9776,9592,9406,9222,9036,9500,9130,46,2820,500,6960,10,1,9190885,864,6.90,0.59,12,0.38,1362.00,15892.00,11350,20250416,-17.18,8580,20250409,9.56,11350,-17.18,20250416,8580,9.56,20250409,11350,-17.18,20250416,8580,9.56,20250409,1.61,Y,004650,500,45 억,,119522,N,N,0,N,00,N diff --git a/004690/price/prices-20250501.csv b/004690/price/prices-20250501.csv index a2fbc68583c6..6023b37d9821 100644 --- a/004690/price/prices-20250501.csv +++ b/004690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92800,500,2,0.54,517635100,5606,165.22,92300,93000,91800,119900,64700,92300,92334.00,8.61,0,655,92833,92566,92233,91966,91633,92400,91800,203,27600,5000,71990,100,1,4055025,3763,3.71,0.23,12,0.14,24999.00,404363.00,97700,20240603,-5.02,83900,20240805,10.61,93300,-0.54,20250226,84600,9.69,20250409,97700,-5.02,20240603,83900,10.61,20240805,0.11,Y,004690,5000,202 억,,349318,N,N,480,N,00,N +20250509,150154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92700,400,2,0.43,455275400,4933,145.39,92300,93000,91800,119900,64700,92300,92291.79,8.61,0,321,92833,92566,92233,91966,91633,92400,91800,203,27600,5000,71990,100,1,4055025,3759,3.71,0.23,12,0.12,24999.00,404363.00,97700,20240603,-5.12,83900,20240805,10.49,93300,-0.64,20250226,84600,9.57,20250409,97700,-5.12,20240603,83900,10.49,20240805,0.11,Y,004690,5000,202 억,,349318,N,N,446,N,00,N +20250509,140153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92200,-100,5,-0.11,227782700,2475,72.94,92300,92400,91800,119900,64700,92300,92033.41,8.61,0,-158,92833,92566,92233,91966,91633,92400,91800,203,27600,5000,71990,100,1,4055025,3739,3.69,0.23,12,0.06,24999.00,404363.00,97700,20240603,-5.63,83900,20240805,9.89,93300,-1.18,20250226,84600,8.98,20250409,97700,-5.63,20240603,83900,9.89,20240805,0.11,Y,004690,5000,202 억,,349318,N,N,446,N,00,N +20250509,130153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92200,-100,5,-0.11,183372800,1993,58.74,92300,92400,91800,119900,64700,92300,92008.43,8.61,0,-83,92833,92566,92233,91966,91633,92400,91800,203,27600,5000,71990,100,1,4055025,3739,3.69,0.23,12,0.05,24999.00,404363.00,97700,20240603,-5.63,83900,20240805,9.89,93300,-1.18,20250226,84600,8.98,20250409,97700,-5.63,20240603,83900,9.89,20240805,0.11,Y,004690,5000,202 억,,349318,N,N,446,N,00,N +20250509,120153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92100,-200,5,-0.22,142641800,1550,45.68,92300,92400,91800,119900,64700,92300,92026.97,8.61,0,-173,92833,92566,92233,91966,91633,92400,91800,203,27600,5000,71990,100,1,4055025,3735,3.68,0.23,12,0.04,24999.00,404363.00,97700,20240603,-5.73,83900,20240805,9.77,93300,-1.29,20250226,84600,8.87,20250409,97700,-5.73,20240603,83900,9.77,20240805,0.11,Y,004690,5000,202 억,,349318,N,N,446,N,00,N +20250509,110153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92000,-300,5,-0.33,84819500,922,27.17,92300,92400,91900,119900,64700,92300,91995.12,8.61,0,-70,92833,92566,92233,91966,91633,92400,91800,203,27600,5000,71990,100,1,4055025,3731,3.68,0.23,12,0.02,24999.00,404363.00,97700,20240603,-5.83,83900,20240805,9.65,93300,-1.39,20250226,84600,8.75,20250409,97700,-5.83,20240603,83900,9.65,20240805,0.11,Y,004690,5000,202 억,,349318,N,N,446,N,00,N +20250509,100155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,91900,-400,5,-0.43,58972900,641,18.89,92300,92400,91900,119900,64700,92300,92001.40,8.61,0,-148,92833,92566,92233,91966,91633,92400,91800,203,27600,5000,71990,100,1,4055025,3727,3.68,0.23,12,0.02,24999.00,404363.00,97700,20240603,-5.94,83900,20240805,9.54,93300,-1.50,20250226,84600,8.63,20250409,97700,-5.94,20240603,83900,9.54,20240805,0.11,Y,004690,5000,202 억,,349318,N,N,446,N,00,N +20250509,090154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92200,-100,5,-0.11,553700,6,0.18,92300,92300,92200,119900,64700,92300,92283.33,8.61,0,-1,92833,92566,92233,91966,91633,92400,91800,203,27600,5000,71990,100,1,4055025,3739,3.69,0.23,12,0.00,24999.00,404363.00,97700,20240603,-5.63,83900,20240805,9.89,93300,-1.18,20250226,84600,8.98,20250409,97700,-5.63,20240603,83900,9.89,20240805,0.11,Y,004690,5000,202 억,,349318,N,N,446,N,00,N 20250508,160152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92300,100,2,0.11,312508100,3393,70.75,92400,92500,91900,119800,64600,92200,92103.60,8.66,0,-299,92866,92532,92066,91732,91266,92600,91800,203,27600,5000,71910,100,1,4055025,3743,3.69,0.23,12,0.08,24999.00,404363.00,97700,20240603,-5.53,83900,20240805,10.01,93300,-1.07,20250226,84600,9.10,20250409,97700,-5.53,20240603,83900,10.01,20240805,0.11,Y,004690,5000,202 억,,351089,N,N,446,N,00,N 20250508,150154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92000,-200,5,-0.22,254025600,2759,57.53,92400,92500,91900,119800,64600,92200,92071.62,8.66,0,-325,92866,92532,92066,91732,91266,92600,91800,203,27600,5000,71910,100,1,4055025,3731,3.68,0.23,12,0.07,24999.00,404363.00,97700,20240603,-5.83,83900,20240805,9.65,93300,-1.39,20250226,84600,8.75,20250409,97700,-5.83,20240603,83900,9.65,20240805,0.11,Y,004690,5000,202 억,,351089,N,N,65,N,00,N 20250508,140154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92100,-100,5,-0.11,198698000,2158,45.00,92400,92500,91900,119800,64600,92200,92075.07,8.66,0,-169,92866,92532,92066,91732,91266,92600,91800,203,27600,5000,71910,100,1,4055025,3735,3.68,0.23,12,0.05,24999.00,404363.00,97700,20240603,-5.73,83900,20240805,9.77,93300,-1.29,20250226,84600,8.87,20250409,97700,-5.73,20240603,83900,9.77,20240805,0.11,Y,004690,5000,202 억,,351089,N,N,65,N,00,N diff --git a/004700/price/prices-20250501.csv b/004700/price/prices-20250501.csv index 3e05d3f685ff..23b240cc4230 100644 --- a/004700/price/prices-20250501.csv +++ b/004700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52100,-200,5,-0.38,326203700,6250,194.76,52500,52500,51900,67900,36700,52300,52192.59,0.45,0,212,52766,52532,52266,52032,51766,52400,51900,342,15600,5000,38700,100,1,6649138,3464,27.48,0.62,12,0.09,1896.00,84592.00,57500,20240913,-9.39,47700,20240805,9.22,54800,-4.93,20250430,50000,4.20,20250408,57500,-9.39,20240913,47700,9.22,20240805,0.08,Y,004700,5000,342 억,,29987,N,N,62,N,00,N +20250509,150154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52200,-100,5,-0.19,280500100,5372,167.40,52500,52500,51900,67900,36700,52300,52215.21,0.45,0,198,52766,52532,52266,52032,51766,52400,51900,342,15600,5000,38700,100,1,6649138,3471,27.53,0.62,12,0.08,1896.00,84592.00,57500,20240913,-9.22,47700,20240805,9.43,54800,-4.74,20250430,50000,4.40,20250408,57500,-9.22,20240913,47700,9.43,20240805,0.08,Y,004700,5000,342 억,,29987,N,N,76,N,00,N +20250509,140153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52300,0,3,0.00,271754600,5204,162.17,52500,52500,51900,67900,36700,52300,52220.33,0.45,0,144,52766,52532,52266,52032,51766,52400,51900,342,15600,5000,38700,100,1,6649138,3477,27.58,0.62,12,0.08,1896.00,84592.00,57500,20240913,-9.04,47700,20240805,9.64,54800,-4.56,20250430,50000,4.60,20250408,57500,-9.04,20240913,47700,9.64,20240805,0.08,Y,004700,5000,342 억,,29987,N,N,76,N,00,N +20250509,130153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52100,-200,5,-0.38,110869300,2125,66.22,52500,52500,51900,67900,36700,52300,52173.79,0.45,0,280,52766,52532,52266,52032,51766,52400,51900,342,15600,5000,38700,100,1,6649138,3464,27.48,0.62,12,0.03,1896.00,84592.00,57500,20240913,-9.39,47700,20240805,9.22,54800,-4.93,20250430,50000,4.20,20250408,57500,-9.39,20240913,47700,9.22,20240805,0.08,Y,004700,5000,342 억,,29987,N,N,76,N,00,N +20250509,120154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52000,-300,5,-0.57,49237600,943,29.39,52500,52500,52000,67900,36700,52300,52213.79,0.45,0,-49,52766,52532,52266,52032,51766,52400,51900,342,15600,5000,38700,100,1,6649138,3458,27.43,0.61,12,0.01,1896.00,84592.00,57500,20240913,-9.57,47700,20240805,9.01,54800,-5.11,20250430,50000,4.00,20250408,57500,-9.57,20240913,47700,9.01,20240805,0.08,Y,004700,5000,342 억,,29987,N,N,76,N,00,N +20250509,110154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52200,-100,5,-0.19,24264900,464,14.46,52500,52500,52000,67900,36700,52300,52295.04,0.45,0,-86,52766,52532,52266,52032,51766,52400,51900,342,15600,5000,38700,100,1,6649138,3471,27.53,0.62,12,0.01,1896.00,84592.00,57500,20240913,-9.22,47700,20240805,9.43,54800,-4.74,20250430,50000,4.40,20250408,57500,-9.22,20240913,47700,9.43,20240805,0.08,Y,004700,5000,342 억,,29987,N,N,76,N,00,N +20250509,100155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52300,0,3,0.00,18740800,358,11.16,52500,52500,52000,67900,36700,52300,52348.60,0.45,0,-71,52766,52532,52266,52032,51766,52400,51900,342,15600,5000,38700,100,1,6649138,3477,27.58,0.62,12,0.01,1896.00,84592.00,57500,20240913,-9.04,47700,20240805,9.64,54800,-4.56,20250430,50000,4.60,20250408,57500,-9.04,20240913,47700,9.64,20240805,0.08,Y,004700,5000,342 억,,29987,N,N,76,N,00,N +20250509,090154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52500,200,2,0.38,8345800,159,4.95,52500,52500,52400,67900,36700,52300,52489.31,0.45,0,-32,52766,52532,52266,52032,51766,52400,51900,342,15600,5000,38700,100,1,6649138,3491,27.69,0.62,12,0.00,1896.00,84592.00,57500,20240913,-8.70,47700,20240805,10.06,54800,-4.20,20250430,50000,5.00,20250408,57500,-8.70,20240913,47700,10.06,20240805,0.08,Y,004700,5000,342 억,,29987,N,N,76,N,00,N 20250508,160152,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52300,0,3,0.00,167787150,3209,48.75,52500,52500,52000,67900,36700,52300,52286.43,0.45,0,366,53500,52900,52200,51600,50900,53200,51900,342,15600,5000,38700,100,1,6649138,3477,27.58,0.62,12,0.05,1896.00,84592.00,57500,20240913,-9.04,47700,20240805,9.64,54800,-4.56,20250430,50000,4.60,20250408,57500,-9.04,20240913,47700,9.64,20240805,0.07,Y,004700,5000,342 억,,29719,N,N,76,N,00,N 20250508,150154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52200,-100,5,-0.19,162818750,3114,47.30,52500,52500,52000,67900,36700,52300,52286.05,0.45,0,274,53500,52900,52200,51600,50900,53200,51900,342,15600,5000,38700,100,1,6649138,3471,27.53,0.62,12,0.05,1896.00,84592.00,57500,20240913,-9.22,47700,20240805,9.43,54800,-4.74,20250430,50000,4.40,20250408,57500,-9.22,20240913,47700,9.43,20240805,0.07,Y,004700,5000,342 억,,29719,N,N,2,N,00,N 20250508,140154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52200,-100,5,-0.19,156401650,2991,45.44,52500,52500,52000,67900,36700,52300,52290.76,0.45,0,239,53500,52900,52200,51600,50900,53200,51900,342,15600,5000,38700,100,1,6649138,3471,27.53,0.62,12,0.04,1896.00,84592.00,57500,20240913,-9.22,47700,20240805,9.43,54800,-4.74,20250430,50000,4.40,20250408,57500,-9.22,20240913,47700,9.43,20240805,0.07,Y,004700,5000,342 억,,29719,N,N,2,N,00,N diff --git a/004710/price/prices-20250501.csv b/004710/price/prices-20250501.csv index a332b29cdb97..666fdb784a66 100644 --- a/004710/price/prices-20250501.csv +++ b/004710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4965,255,2,5.41,1831636752,371460,295.83,4710,5060,4710,6120,3300,4710,4930.90,8.23,0,45269,4816,4762,4716,4662,4616,4790,4690,1605,1410,5000,3290,5,1,32109878,1594,23.76,0.40,12,1.16,209.00,12301.00,6070,20240514,-18.20,3415,20241209,45.39,5090,-2.46,20250428,3590,38.30,20250407,6070,-18.20,20240514,3415,45.39,20241209,1.83,Y,004710,5000,1605 억,,2643923,N,N,17435,N,00,N +20250509,150154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4945,235,2,4.99,1713019087,347467,276.72,4710,5060,4710,6120,3300,4710,4930.02,8.23,0,43954,4816,4762,4716,4662,4616,4790,4690,1605,1410,5000,3290,5,1,32109878,1588,23.66,0.40,12,1.08,209.00,12301.00,6070,20240514,-18.53,3415,20241209,44.80,5090,-2.85,20250428,3590,37.74,20250407,6070,-18.53,20240514,3415,44.80,20241209,1.83,Y,004710,5000,1605 억,,2643923,N,N,11044,N,00,N +20250509,140154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4995,285,2,6.05,1582978184,321246,255.84,4710,5060,4710,6120,3300,4710,4927.62,8.23,0,45351,4816,4762,4716,4662,4616,4790,4690,1605,1410,5000,3290,5,1,32109878,1604,23.90,0.41,12,1.00,209.00,12301.00,6070,20240514,-17.71,3415,20241209,46.27,5090,-1.87,20250428,3590,39.14,20250407,6070,-17.71,20240514,3415,46.27,20241209,1.83,Y,004710,5000,1605 억,,2643923,N,N,11044,N,00,N +20250509,130154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,5030,320,2,6.79,1145264844,233595,186.03,4710,5030,4710,6120,3300,4710,4902.78,8.23,0,33740,4816,4762,4716,4662,4616,4790,4690,1605,1410,5000,3290,10,1,32109878,1615,24.07,0.41,12,0.73,209.00,12301.00,6070,20240514,-17.13,3415,20241209,47.29,5090,-1.18,20250428,3590,40.11,20250407,6070,-17.13,20240514,3415,47.29,20241209,1.83,Y,004710,5000,1605 억,,2643923,N,N,11044,N,00,N +20250509,120154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4935,225,2,4.78,744510579,152981,121.83,4710,4950,4710,6120,3300,4710,4866.69,8.23,0,18219,4816,4762,4716,4662,4616,4790,4690,1605,1410,5000,3290,5,1,32109878,1585,23.61,0.40,12,0.48,209.00,12301.00,6070,20240514,-18.70,3415,20241209,44.51,5090,-3.05,20250428,3590,37.47,20250407,6070,-18.70,20240514,3415,44.51,20241209,1.83,Y,004710,5000,1605 억,,2643923,N,N,11044,N,00,N +20250509,110154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4920,210,2,4.46,556460424,114748,91.38,4710,4950,4710,6120,3300,4710,4849.41,8.23,0,10455,4816,4762,4716,4662,4616,4790,4690,1605,1410,5000,3290,5,1,32109878,1580,23.54,0.40,12,0.36,209.00,12301.00,6070,20240514,-18.95,3415,20241209,44.07,5090,-3.34,20250428,3590,37.05,20250407,6070,-18.95,20240514,3415,44.07,20241209,1.83,Y,004710,5000,1605 억,,2643923,N,N,11044,N,00,N +20250509,100155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4885,175,2,3.72,332803340,69148,55.07,4710,4890,4710,6120,3300,4710,4812.91,8.23,0,17178,4816,4762,4716,4662,4616,4790,4690,1605,1410,5000,3290,5,1,32109878,1569,23.37,0.40,12,0.22,209.00,12301.00,6070,20240514,-19.52,3415,20241209,43.05,5090,-4.03,20250428,3590,36.07,20250407,6070,-19.52,20240514,3415,43.05,20241209,1.83,Y,004710,5000,1605 억,,2643923,N,N,11044,N,00,N +20250509,090154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4720,10,2,0.21,1672590,355,0.28,4710,4740,4710,6120,3300,4710,4711.52,8.23,0,-1,4816,4762,4716,4662,4616,4790,4690,1605,1410,5000,3290,5,1,32109878,1516,22.58,0.38,12,0.00,209.00,12301.00,6070,20240514,-22.24,3415,20241209,38.21,5090,-7.27,20250428,3590,31.48,20250407,6070,-22.24,20240514,3415,38.21,20241209,1.83,Y,004710,5000,1605 억,,2643923,N,N,11044,N,00,N 20250508,160152,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4710,-10,5,-0.21,591294365,125438,149.13,4675,4770,4670,6130,3305,4720,4713.84,8.26,0,-10713,4823,4771,4698,4646,4573,4797,4672,1605,1410,5000,3300,5,1,32109878,1512,22.54,0.38,12,0.39,209.00,12301.00,6070,20240514,-22.41,3415,20241209,37.92,5090,-7.47,20250428,3590,31.20,20250407,6070,-22.41,20240514,3415,37.92,20241209,1.87,Y,004710,5000,1605 억,,2652532,N,N,11044,N,00,N 20250508,150154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4715,-5,5,-0.11,569565375,120824,143.65,4675,4770,4670,6130,3305,4720,4714.01,8.26,0,-10010,4823,4771,4698,4646,4573,4797,4672,1605,1410,5000,3300,5,1,32109878,1514,22.56,0.38,12,0.38,209.00,12301.00,6070,20240514,-22.32,3415,20241209,38.07,5090,-7.37,20250428,3590,31.34,20250407,6070,-22.32,20240514,3415,38.07,20241209,1.87,Y,004710,5000,1605 억,,2652532,N,N,8,N,00,N 20250508,140154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4720,0,3,0.00,506676090,107486,127.79,4675,4770,4670,6130,3305,4720,4713.88,8.26,0,-11176,4823,4771,4698,4646,4573,4797,4672,1605,1410,5000,3300,5,1,32109878,1516,22.58,0.38,12,0.33,209.00,12301.00,6070,20240514,-22.24,3415,20241209,38.21,5090,-7.27,20250428,3590,31.48,20250407,6070,-22.24,20240514,3415,38.21,20241209,1.87,Y,004710,5000,1605 억,,2652532,N,N,8,N,00,N diff --git a/004720/price/prices-20250501.csv b/004720/price/prices-20250501.csv index cae9790931af..da71c150f468 100644 --- a/004720/price/prices-20250501.csv +++ b/004720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3990,-40,5,-0.99,91233205,22916,143.96,4030,4035,3965,5230,2825,4030,3981.20,2.50,0,-11028,4056,4042,4016,4002,3976,4050,4010,91,1200,500,2900,5,1,18201304,726,26.08,0.29,12,0.13,153.00,13737.00,6430,20240819,-37.95,3640,20250409,9.62,4740,-15.82,20250109,3640,9.62,20250409,6430,-37.95,20240819,3640,9.62,20250409,2.48,Y,004720,500,91 억,,454496,N,N,3955,N,00,N +20250509,150154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3975,-55,5,-1.36,73060185,18352,115.29,4030,4035,3965,5230,2825,4030,3981.05,2.50,0,-9410,4056,4042,4016,4002,3976,4050,4010,91,1200,500,2900,5,1,18201304,724,25.98,0.29,12,0.10,153.00,13737.00,6430,20240819,-38.18,3640,20250409,9.20,4740,-16.14,20250109,3640,9.20,20250409,6430,-38.18,20240819,3640,9.20,20250409,2.48,Y,004720,500,91 억,,454496,N,N,976,N,00,N +20250509,140154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3980,-50,5,-1.24,64281920,16141,101.40,4030,4035,3965,5230,2825,4030,3982.52,2.50,0,-9024,4056,4042,4016,4002,3976,4050,4010,91,1200,500,2900,5,1,18201304,724,26.01,0.29,12,0.09,153.00,13737.00,6430,20240819,-38.10,3640,20250409,9.34,4740,-16.03,20250109,3640,9.34,20250409,6430,-38.10,20240819,3640,9.34,20250409,2.48,Y,004720,500,91 억,,454496,N,N,976,N,00,N +20250509,130154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3975,-55,5,-1.36,54826340,13762,86.46,4030,4035,3965,5230,2825,4030,3983.89,2.50,0,-6990,4056,4042,4016,4002,3976,4050,4010,91,1200,500,2900,5,1,18201304,724,25.98,0.29,12,0.08,153.00,13737.00,6430,20240819,-38.18,3640,20250409,9.20,4740,-16.14,20250109,3640,9.20,20250409,6430,-38.18,20240819,3640,9.20,20250409,2.48,Y,004720,500,91 억,,454496,N,N,976,N,00,N +20250509,120154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3985,-45,5,-1.12,41856055,10496,65.94,4030,4035,3970,5230,2825,4030,3987.81,2.50,0,-6069,4056,4042,4016,4002,3976,4050,4010,91,1200,500,2900,5,1,18201304,725,26.05,0.29,12,0.06,153.00,13737.00,6430,20240819,-38.02,3640,20250409,9.48,4740,-15.93,20250109,3640,9.48,20250409,6430,-38.02,20240819,3640,9.48,20250409,2.48,Y,004720,500,91 억,,454496,N,N,976,N,00,N +20250509,110154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3985,-45,5,-1.12,33652145,8435,52.99,4030,4035,3970,5230,2825,4030,3989.58,2.50,0,-4148,4056,4042,4016,4002,3976,4050,4010,91,1200,500,2900,5,1,18201304,725,26.05,0.29,12,0.05,153.00,13737.00,6430,20240819,-38.02,3640,20250409,9.48,4740,-15.93,20250109,3640,9.48,20250409,6430,-38.02,20240819,3640,9.48,20250409,2.48,Y,004720,500,91 억,,454496,N,N,976,N,00,N +20250509,100155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3990,-40,5,-0.99,13780335,3450,21.67,4030,4035,3985,5230,2825,4030,3994.30,2.50,0,-1738,4056,4042,4016,4002,3976,4050,4010,91,1200,500,2900,5,1,18201304,726,26.08,0.29,12,0.02,153.00,13737.00,6430,20240819,-37.95,3640,20250409,9.62,4740,-15.82,20250109,3640,9.62,20250409,6430,-37.95,20240819,3640,9.62,20250409,2.48,Y,004720,500,91 억,,454496,N,N,976,N,00,N +20250509,090154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4035,5,2,0.12,906590,225,1.41,4030,4035,4015,5230,2825,4030,4029.29,2.50,0,-162,4056,4042,4016,4002,3976,4050,4010,91,1200,500,2900,5,1,18201304,734,26.37,0.29,12,0.00,153.00,13737.00,6430,20240819,-37.25,3640,20250409,10.85,4740,-14.87,20250109,3640,10.85,20250409,6430,-37.25,20240819,3640,10.85,20250409,2.48,Y,004720,500,91 억,,454496,N,N,976,N,00,N 20250508,160152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4030,30,2,0.75,63800890,15918,70.61,4005,4030,3990,5200,2800,4000,4008.08,2.48,0,4543,4123,4061,4018,3956,3913,4040,3935,91,1200,500,2880,5,1,18201304,734,26.34,0.29,12,0.09,153.00,13737.00,6430,20240819,-37.33,3640,20250409,10.71,4740,-14.98,20250109,3640,10.71,20250409,6430,-37.33,20240819,3640,10.71,20250409,2.49,Y,004720,500,91 억,,450666,N,N,976,N,00,N 20250508,150155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4000,0,3,0.00,48696695,12162,53.95,4005,4030,3990,5200,2800,4000,4004.00,2.48,0,1982,4123,4061,4018,3956,3913,4040,3935,91,1200,500,2880,5,1,18201304,728,26.14,0.29,12,0.07,153.00,13737.00,6430,20240819,-37.79,3640,20250409,9.89,4740,-15.61,20250109,3640,9.89,20250409,6430,-37.79,20240819,3640,9.89,20250409,2.49,Y,004720,500,91 억,,450666,N,N,3,N,00,N 20250508,140154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4000,0,3,0.00,45507600,11364,50.41,4005,4030,3990,5200,2800,4000,4004.54,2.48,0,1848,4123,4061,4018,3956,3913,4040,3935,91,1200,500,2880,5,1,18201304,728,26.14,0.29,12,0.06,153.00,13737.00,6430,20240819,-37.79,3640,20250409,9.89,4740,-15.61,20250109,3640,9.89,20250409,6430,-37.79,20240819,3640,9.89,20250409,2.49,Y,004720,500,91 억,,450666,N,N,3,N,00,N diff --git a/004770/price/prices-20250501.csv b/004770/price/prices-20250501.csv index fc4b3aff7fce..d8ba3f325706 100644 --- a/004770/price/prices-20250501.csv +++ b/004770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1718,-7,5,-0.41,728293664,427087,67.11,1730,1730,1683,2240,1208,1725,1705.21,5.63,0,60213,1757,1741,1713,1697,1669,1749,1705,193,515,500,1060,1,1,36702884,631,14.32,0.75,12,1.16,120.00,2295.00,3780,20250407,-54.55,1321,20240806,30.05,3780,-54.55,20250407,1580,8.73,20250429,3780,-54.55,20250407,1321,30.05,20240806,5.59,Y,004770,500,193 억,,2068038,N,N,8564,N,00,N +20250509,150155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1720,-5,5,-0.29,657685938,385990,60.66,1730,1730,1683,2240,1208,1725,1703.89,5.63,0,41848,1757,1741,1713,1697,1669,1749,1705,193,515,500,1060,1,1,36702884,631,14.33,0.75,12,1.05,120.00,2295.00,3780,20250407,-54.50,1321,20240806,30.20,3780,-54.50,20250407,1580,8.86,20250429,3780,-54.50,20250407,1321,30.20,20240806,5.59,Y,004770,500,193 억,,2068038,N,N,10016,N,00,N +20250509,140154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1723,-2,5,-0.12,559754833,328873,51.68,1730,1730,1683,2240,1208,1725,1702.04,5.63,0,10339,1757,1741,1713,1697,1669,1749,1705,193,515,500,1060,1,1,36702884,632,14.36,0.75,12,0.90,120.00,2295.00,3780,20250407,-54.42,1321,20240806,30.43,3780,-54.42,20250407,1580,9.05,20250429,3780,-54.42,20250407,1321,30.43,20240806,5.59,Y,004770,500,193 억,,2068038,N,N,10016,N,00,N +20250509,130154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1711,-14,5,-0.81,533517118,313592,49.28,1730,1730,1683,2240,1208,1725,1701.31,5.63,0,2812,1757,1741,1713,1697,1669,1749,1705,193,515,500,1060,1,1,36702884,628,14.26,0.75,12,0.85,120.00,2295.00,3780,20250407,-54.74,1321,20240806,29.52,3780,-54.74,20250407,1580,8.29,20250429,3780,-54.74,20250407,1321,29.52,20240806,5.59,Y,004770,500,193 억,,2068038,N,N,10016,N,00,N +20250509,120154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1713,-12,5,-0.70,482836189,284005,44.63,1730,1730,1683,2240,1208,1725,1700.10,5.63,0,-16320,1757,1741,1713,1697,1669,1749,1705,193,515,500,1060,1,1,36702884,629,14.28,0.75,12,0.77,120.00,2295.00,3780,20250407,-54.68,1321,20240806,29.67,3780,-54.68,20250407,1580,8.42,20250429,3780,-54.68,20250407,1321,29.67,20240806,5.59,Y,004770,500,193 억,,2068038,N,N,10016,N,00,N +20250509,110154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1702,-23,5,-1.33,378408072,222745,35.00,1730,1730,1683,2240,1208,1725,1698.84,5.63,0,-35433,1757,1741,1713,1697,1669,1749,1705,193,515,500,1060,1,1,36702884,625,14.18,0.74,12,0.61,120.00,2295.00,3780,20250407,-54.97,1321,20240806,28.84,3780,-54.97,20250407,1580,7.72,20250429,3780,-54.97,20250407,1321,28.84,20240806,5.59,Y,004770,500,193 억,,2068038,N,N,10016,N,00,N +20250509,100156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1692,-33,5,-1.91,305167501,179501,28.21,1730,1730,1683,2240,1208,1725,1700.09,5.63,0,-44500,1757,1741,1713,1697,1669,1749,1705,193,515,500,1060,1,1,36702884,621,14.10,0.74,12,0.49,120.00,2295.00,3780,20250407,-55.24,1321,20240806,28.08,3780,-55.24,20250407,1580,7.09,20250429,3780,-55.24,20250407,1321,28.08,20240806,5.59,Y,004770,500,193 억,,2068038,N,N,10016,N,00,N +20250509,090155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1715,-10,5,-0.58,33199031,19247,3.02,1730,1730,1715,2240,1208,1725,1724.89,5.63,0,-13967,1757,1741,1713,1697,1669,1749,1705,193,515,500,1060,1,1,36702884,629,14.29,0.75,12,0.05,120.00,2295.00,3780,20250407,-54.63,1321,20240806,29.83,3780,-54.63,20250407,1580,8.54,20250429,3780,-54.63,20250407,1321,29.83,20240806,5.59,Y,004770,500,193 억,,2068038,N,N,10016,N,00,N 20250508,160153,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1725,8,2,0.47,1077995779,631394,67.19,1717,1729,1685,2230,1202,1717,1707.28,5.72,0,31206,1763,1740,1697,1674,1631,1751,1685,193,513,500,1060,1,1,36702884,633,14.38,0.75,12,1.72,120.00,2295.00,3780,20250407,-54.37,1321,20240806,30.58,3780,-54.37,20250407,1580,9.18,20250429,3780,-54.37,20250407,1321,30.58,20240806,5.56,Y,004770,500,193 억,,2099190,N,N,10016,N,00,N 20250508,150155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1724,7,2,0.41,978030122,573478,61.03,1717,1728,1685,2230,1202,1717,1705.44,5.72,0,12111,1763,1740,1697,1674,1631,1751,1685,193,513,500,1060,1,1,36702884,633,14.37,0.75,12,1.56,120.00,2295.00,3780,20250407,-54.39,1321,20240806,30.51,3780,-54.39,20250407,1580,9.11,20250429,3780,-54.39,20250407,1321,30.51,20240806,5.56,Y,004770,500,193 억,,2099190,N,N,8160,N,00,N 20250508,140155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1716,-1,5,-0.06,798080155,469006,49.91,1717,1720,1685,2230,1202,1717,1701.64,5.72,0,-15500,1763,1740,1697,1674,1631,1751,1685,193,513,500,1060,1,1,36702884,630,14.30,0.75,12,1.28,120.00,2295.00,3780,20250407,-54.60,1321,20240806,29.90,3780,-54.60,20250407,1580,8.61,20250429,3780,-54.60,20250407,1321,29.90,20240806,5.56,Y,004770,500,193 억,,2099190,N,N,8160,N,00,N diff --git a/004780/price/prices-20250501.csv b/004780/price/prices-20250501.csv index f464a86167a9..572d25e5364a 100644 --- a/004780/price/prices-20250501.csv +++ b/004780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,40,2,1.06,41615700,10967,90.99,3790,3830,3785,4925,2655,3790,3794.62,3.45,0,610,3890,3840,3815,3765,3740,3827,3752,80,1135,500,2800,5,1,15903199,609,5.29,0.40,12,0.07,724.00,9484.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3675,4.22,20250331,4285,-10.62,20241219,3550,7.89,20240805,1.21,Y,004780,500,79 억,,548782,N,N,486,N,00,N +20250509,150155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,15,2,0.40,38012120,10023,83.16,3790,3805,3785,4925,2655,3790,3792.49,3.45,0,877,3890,3840,3815,3765,3740,3827,3752,80,1135,500,2800,5,1,15903199,605,5.26,0.40,12,0.06,724.00,9484.00,4285,20241219,-11.20,3550,20240805,7.18,3970,-4.16,20250103,3675,3.54,20250331,4285,-11.20,20241219,3550,7.18,20240805,1.21,Y,004780,500,79 억,,548782,N,N,278,N,00,N +20250509,140154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,0,3,0.00,15743495,4152,34.45,3790,3805,3785,4925,2655,3790,3791.79,3.45,0,780,3890,3840,3815,3765,3740,3827,3752,80,1135,500,2800,5,1,15903199,603,5.23,0.40,12,0.03,724.00,9484.00,4285,20241219,-11.55,3550,20240805,6.76,3970,-4.53,20250103,3675,3.13,20250331,4285,-11.55,20241219,3550,6.76,20240805,1.21,Y,004780,500,79 억,,548782,N,N,278,N,00,N +20250509,130155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,0,3,0.00,15069085,3974,32.97,3790,3805,3785,4925,2655,3790,3791.92,3.45,0,773,3890,3840,3815,3765,3740,3827,3752,80,1135,500,2800,5,1,15903199,603,5.23,0.40,12,0.02,724.00,9484.00,4285,20241219,-11.55,3550,20240805,6.76,3970,-4.53,20250103,3675,3.13,20250331,4285,-11.55,20241219,3550,6.76,20240805,1.21,Y,004780,500,79 억,,548782,N,N,278,N,00,N +20250509,120155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,5,2,0.13,11014145,2904,24.09,3790,3805,3785,4925,2655,3790,3792.75,3.45,0,256,3890,3840,3815,3765,3740,3827,3752,80,1135,500,2800,5,1,15903199,604,5.24,0.40,12,0.02,724.00,9484.00,4285,20241219,-11.44,3550,20240805,6.90,3970,-4.41,20250103,3675,3.27,20250331,4285,-11.44,20241219,3550,6.90,20240805,1.21,Y,004780,500,79 억,,548782,N,N,278,N,00,N +20250509,110155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,5,2,0.13,11002760,2901,24.07,3790,3805,3785,4925,2655,3790,3792.75,3.45,0,255,3890,3840,3815,3765,3740,3827,3752,80,1135,500,2800,5,1,15903199,604,5.24,0.40,12,0.02,724.00,9484.00,4285,20241219,-11.44,3550,20240805,6.90,3970,-4.41,20250103,3675,3.27,20250331,4285,-11.44,20241219,3550,6.90,20240805,1.21,Y,004780,500,79 억,,548782,N,N,278,N,00,N +20250509,100156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,10,2,0.26,5445935,1435,11.91,3790,3805,3790,4925,2655,3790,3795.08,3.45,0,-128,3890,3840,3815,3765,3740,3827,3752,80,1135,500,2800,5,1,15903199,604,5.25,0.40,12,0.01,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3675,3.40,20250331,4285,-11.32,20241219,3550,7.04,20240805,1.21,Y,004780,500,79 억,,548782,N,N,278,N,00,N +20250509,090155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,10,2,0.26,1342280,354,2.94,3790,3805,3790,4925,2655,3790,3791.75,3.45,0,0,3890,3840,3815,3765,3740,3827,3752,80,1135,500,2800,5,1,15903199,604,5.25,0.40,12,0.00,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3675,3.40,20250331,4285,-11.32,20241219,3550,7.04,20240805,1.21,Y,004780,500,79 억,,548782,N,N,278,N,00,N 20250508,160153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-45,5,-1.17,46023352,12043,107.22,3835,3865,3790,4985,2685,3835,3822.12,3.44,0,1405,3895,3865,3835,3805,3775,3850,3790,80,1150,500,2830,5,1,15903199,603,5.23,0.40,12,0.08,724.00,9484.00,4285,20241219,-11.55,3550,20240805,6.76,3970,-4.53,20250103,3675,3.13,20250331,4285,-11.55,20241219,3550,6.76,20240805,1.22,Y,004780,500,79 억,,546972,N,N,278,N,00,N 20250508,150155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-35,5,-0.91,42636060,11150,99.27,3835,3865,3795,4985,2685,3835,3823.86,3.44,0,1592,3895,3865,3835,3805,3775,3850,3790,80,1150,500,2830,5,1,15903199,604,5.25,0.40,12,0.07,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3675,3.40,20250331,4285,-11.32,20241219,3550,7.04,20240805,1.22,Y,004780,500,79 억,,546972,N,N,0,N,00,N 20250508,140155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,0,3,0.00,28822695,7518,66.93,3835,3865,3810,4985,2685,3835,3833.82,3.44,0,796,3895,3865,3835,3805,3775,3850,3790,80,1150,500,2830,5,1,15903199,610,5.30,0.40,12,0.05,724.00,9484.00,4285,20241219,-10.50,3550,20240805,8.03,3970,-3.40,20250103,3675,4.35,20250331,4285,-10.50,20241219,3550,8.03,20240805,1.22,Y,004780,500,79 억,,546972,N,N,0,N,00,N diff --git a/004800/price/prices-20250501.csv b/004800/price/prices-20250501.csv index 163042cdd87c..8070964a90c5 100644 --- a/004800/price/prices-20250501.csv +++ b/004800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,53000,1000,2,1.92,896724900,17110,107.33,52300,53000,51900,67600,36400,52000,52409.33,7.41,0,-49,54466,53232,52566,51332,50666,52900,51000,867,15600,5000,32240,100,1,16740407,8872,2.20,0.41,12,0.10,24073.00,128840.00,55100,20241217,-3.81,38950,20240805,36.07,54100,-2.03,20250428,44450,19.24,20250203,69900,-24.18,20240527,38950,36.07,20240805,0.06,Y,004800,5000,867 억,,1239735,N,N,129,N,00,N +20250509,150155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52600,600,2,1.15,759671100,14515,91.05,52300,52800,51900,67600,36400,52000,52336.97,7.41,0,790,54466,53232,52566,51332,50666,52900,51000,867,15600,5000,32240,100,1,16740407,8805,2.19,0.41,12,0.09,24073.00,128840.00,55100,20241217,-4.54,38950,20240805,35.04,54100,-2.77,20250428,44450,18.34,20250203,69900,-24.75,20240527,38950,35.04,20240805,0.06,Y,004800,5000,867 억,,1239735,N,N,290,N,00,N +20250509,140155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52300,300,2,0.58,627985600,12005,75.30,52300,52800,51900,67600,36400,52000,52310.34,7.41,0,1621,54466,53232,52566,51332,50666,52900,51000,867,15600,5000,32240,100,1,16740407,8755,2.17,0.41,12,0.07,24073.00,128840.00,55100,20241217,-5.08,38950,20240805,34.27,54100,-3.33,20250428,44450,17.66,20250203,69900,-25.18,20240527,38950,34.27,20240805,0.06,Y,004800,5000,867 억,,1239735,N,N,290,N,00,N +20250509,130155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52100,100,2,0.19,377354550,7199,45.16,52300,52800,51900,67600,36400,52000,52417.63,7.41,0,1156,54466,53232,52566,51332,50666,52900,51000,867,15600,5000,32240,100,1,16740407,8722,2.16,0.40,12,0.04,24073.00,128840.00,55100,20241217,-5.44,38950,20240805,33.76,54100,-3.70,20250428,44450,17.21,20250203,69900,-25.46,20240527,38950,33.76,20240805,0.06,Y,004800,5000,867 억,,1239735,N,N,290,N,00,N +20250509,120155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52300,300,2,0.58,301244150,5741,36.01,52300,52800,51900,67600,36400,52000,52472.42,7.41,0,1533,54466,53232,52566,51332,50666,52900,51000,867,15600,5000,32240,100,1,16740407,8755,2.17,0.41,12,0.03,24073.00,128840.00,55100,20241217,-5.08,38950,20240805,34.27,54100,-3.33,20250428,44450,17.66,20250203,69900,-25.18,20240527,38950,34.27,20240805,0.06,Y,004800,5000,867 억,,1239735,N,N,290,N,00,N +20250509,110155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52700,700,2,1.35,227258550,4330,27.16,52300,52800,51900,67600,36400,52000,52484.65,7.41,0,1951,54466,53232,52566,51332,50666,52900,51000,867,15600,5000,32240,100,1,16740407,8822,2.19,0.41,12,0.03,24073.00,128840.00,55100,20241217,-4.36,38950,20240805,35.30,54100,-2.59,20250428,44450,18.56,20250203,69900,-24.61,20240527,38950,35.30,20240805,0.06,Y,004800,5000,867 억,,1239735,N,N,290,N,00,N +20250509,100156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52400,400,2,0.77,109821400,2095,13.14,52300,52700,51900,67600,36400,52000,52420.72,7.41,0,890,54466,53232,52566,51332,50666,52900,51000,867,15600,5000,32240,100,1,16740407,8772,2.18,0.41,12,0.01,24073.00,128840.00,55100,20241217,-4.90,38950,20240805,34.53,54100,-3.14,20250428,44450,17.89,20250203,69900,-25.04,20240527,38950,34.53,20240805,0.06,Y,004800,5000,867 억,,1239735,N,N,290,N,00,N +20250509,090155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52400,400,2,0.77,11038900,212,1.33,52300,52400,51900,67600,36400,52000,52070.28,7.41,0,131,54466,53232,52566,51332,50666,52900,51000,867,15600,5000,32240,100,1,16740407,8772,2.18,0.41,12,0.00,24073.00,128840.00,55100,20241217,-4.90,38950,20240805,34.53,54100,-3.14,20250428,44450,17.89,20250203,69900,-25.04,20240527,38950,34.53,20240805,0.06,Y,004800,5000,867 억,,1239735,N,N,290,N,00,N 20250508,160153,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52000,-1800,5,-3.35,834975050,15942,67.19,53700,53800,51900,69900,37700,53800,52375.80,7.41,0,-948,55000,54400,53200,52600,51400,54700,52900,867,16100,5000,33350,100,1,16740407,8705,2.16,0.40,12,0.10,24073.00,128840.00,55100,20241217,-5.63,38950,20240805,33.50,54100,-3.88,20250428,44450,16.99,20250203,69900,-25.61,20240527,38950,33.50,20240805,0.06,Y,004800,5000,867 억,,1240070,N,N,290,N,00,N 20250508,150155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52300,-1500,5,-2.79,740333650,14126,59.54,53700,53800,51900,69900,37700,53800,52409.29,7.41,0,2,55000,54400,53200,52600,51400,54700,52900,867,16100,5000,33350,100,1,16740407,8755,2.17,0.41,12,0.08,24073.00,128840.00,55100,20241217,-5.08,38950,20240805,34.27,54100,-3.33,20250428,44450,17.66,20250203,69900,-25.18,20240527,38950,34.27,20240805,0.06,Y,004800,5000,867 억,,1240070,N,N,628,N,00,N 20250508,140155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,52300,-1500,5,-2.79,637427750,12162,51.26,53700,53800,51900,69900,37700,53800,52411.42,7.41,0,61,55000,54400,53200,52600,51400,54700,52900,867,16100,5000,33350,100,1,16740407,8755,2.17,0.41,12,0.07,24073.00,128840.00,55100,20241217,-5.08,38950,20240805,34.27,54100,-3.33,20250428,44450,17.66,20250203,69900,-25.18,20240527,38950,34.27,20240805,0.06,Y,004800,5000,867 억,,1240070,N,N,628,N,00,N diff --git a/004830/price/prices-20250501.csv b/004830/price/prices-20250501.csv index 06259b593066..e09ef70f5c5d 100644 --- a/004830/price/prices-20250501.csv +++ b/004830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,-40,5,-0.66,1153409125,192964,132.69,6030,6080,5900,7830,4230,6030,5977.31,4.16,0,-38242,6156,6092,6036,5972,5916,6125,6005,78,1800,500,4460,10,1,15680000,939,15.05,1.03,12,1.23,398.00,5816.00,9370,20240429,-36.07,5450,20250404,9.91,9160,-34.61,20250307,5450,9.91,20250404,9200,-34.89,20240509,5450,9.91,20250404,5.51,Y,004830,500,78 억,,652703,N,N,10280,N,00,N +20250509,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-70,5,-1.16,1016211455,169841,116.79,6030,6080,5910,7830,4230,6030,5983.31,4.16,0,-38011,6156,6092,6036,5972,5916,6125,6005,78,1800,500,4460,10,1,15680000,935,14.97,1.02,12,1.08,398.00,5816.00,9370,20240429,-36.39,5450,20250404,9.36,9160,-34.93,20250307,5450,9.36,20250404,9200,-35.22,20240509,5450,9.36,20250404,5.51,Y,004830,500,78 억,,652703,N,N,2809,N,00,N +20250509,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,-100,5,-1.66,879489635,146892,101.01,6030,6080,5910,7830,4230,6030,5987.32,4.16,0,-32294,6156,6092,6036,5972,5916,6125,6005,78,1800,500,4460,10,1,15680000,930,14.90,1.02,12,0.94,398.00,5816.00,9370,20240429,-36.71,5450,20250404,8.81,9160,-35.26,20250307,5450,8.81,20250404,9200,-35.54,20240509,5450,8.81,20250404,5.51,Y,004830,500,78 억,,652703,N,N,2809,N,00,N +20250509,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,-90,5,-1.49,664613265,110672,76.10,6030,6080,5920,7830,4230,6030,6005.25,4.16,0,-26277,6156,6092,6036,5972,5916,6125,6005,78,1800,500,4460,10,1,15680000,931,14.92,1.02,12,0.71,398.00,5816.00,9370,20240429,-36.61,5450,20250404,8.99,9160,-35.15,20250307,5450,8.99,20250404,9200,-35.43,20240509,5450,8.99,20250404,5.51,Y,004830,500,78 억,,652703,N,N,2809,N,00,N +20250509,120155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,0,3,0.00,429354865,71257,49.00,6030,6080,5980,7830,4230,6030,6025.44,4.16,0,-17061,6156,6092,6036,5972,5916,6125,6005,78,1800,500,4460,10,1,15680000,946,15.15,1.04,12,0.45,398.00,5816.00,9370,20240429,-35.65,5450,20250404,10.64,9160,-34.17,20250307,5450,10.64,20250404,9200,-34.46,20240509,5450,10.64,20250404,5.51,Y,004830,500,78 억,,652703,N,N,2809,N,00,N +20250509,110155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,0,3,0.00,364351595,60410,41.54,6030,6080,6000,7830,4230,6030,6031.31,4.16,0,-14493,6156,6092,6036,5972,5916,6125,6005,78,1800,500,4460,10,1,15680000,946,15.15,1.04,12,0.39,398.00,5816.00,9370,20240429,-35.65,5450,20250404,10.64,9160,-34.17,20250307,5450,10.64,20250404,9200,-34.46,20240509,5450,10.64,20250404,5.51,Y,004830,500,78 억,,652703,N,N,2809,N,00,N +20250509,100157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,20,2,0.33,270156365,44768,30.78,6030,6080,6000,7830,4230,6030,6034.59,4.16,0,-6016,6156,6092,6036,5972,5916,6125,6005,78,1800,500,4460,10,1,15680000,949,15.20,1.04,12,0.29,398.00,5816.00,9370,20240429,-35.43,5450,20250404,11.01,9160,-33.95,20250307,5450,11.01,20250404,9200,-34.24,20240509,5450,11.01,20250404,5.51,Y,004830,500,78 억,,652703,N,N,2809,N,00,N +20250509,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,40,2,0.66,22274640,3689,2.54,6030,6070,6030,7830,4230,6030,6038.12,4.16,0,84,6156,6092,6036,5972,5916,6125,6005,78,1800,500,4460,10,1,15680000,952,15.25,1.04,12,0.02,398.00,5816.00,9370,20240429,-35.22,5450,20250404,11.38,9160,-33.73,20250307,5450,11.38,20250404,9200,-34.02,20240509,5450,11.38,20250404,5.51,Y,004830,500,78 억,,652703,N,N,2809,N,00,N 20250508,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,60,2,1.01,871640215,144439,38.45,6020,6100,5980,7760,4180,5970,6034.66,4.06,0,15856,6210,6090,6000,5880,5790,6045,5835,78,1790,500,4410,10,1,15680000,946,15.15,1.04,12,0.92,398.00,5816.00,9370,20240429,-35.65,5450,20250404,10.64,9160,-34.17,20250307,5450,10.64,20250404,9200,-34.46,20240509,5450,10.64,20250404,5.59,Y,004830,500,78 억,,635879,N,N,2809,N,00,N 20250508,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,80,2,1.34,777496160,128881,34.31,6020,6100,5980,7760,4180,5970,6032.67,4.06,0,14796,6210,6090,6000,5880,5790,6045,5835,78,1790,500,4410,10,1,15680000,949,15.20,1.04,12,0.82,398.00,5816.00,9370,20240429,-35.43,5450,20250404,11.01,9160,-33.95,20250307,5450,11.01,20250404,9200,-34.24,20240509,5450,11.01,20250404,5.59,Y,004830,500,78 억,,635879,N,N,21928,N,00,N 20250508,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,50,2,0.84,606115175,100506,26.76,6020,6100,5980,7760,4180,5970,6030.64,4.06,0,825,6210,6090,6000,5880,5790,6045,5835,78,1790,500,4410,10,1,15680000,944,15.13,1.04,12,0.64,398.00,5816.00,9370,20240429,-35.75,5450,20250404,10.46,9160,-34.28,20250307,5450,10.46,20250404,9200,-34.57,20240509,5450,10.46,20250404,5.59,Y,004830,500,78 억,,635879,N,N,21928,N,00,N diff --git a/004840/price/prices-20250501.csv b/004840/price/prices-20250501.csv index 7b203e07afbe..b426edbb3338 100644 --- a/004840/price/prices-20250501.csv +++ b/004840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4235,-85,5,-1.97,285695090,67291,125.21,4440,4440,4190,5610,3025,4320,4245.67,1.33,0,4356,4466,4392,4346,4272,4226,4370,4250,100,1290,500,2760,5,1,19930000,844,8.92,0.21,12,0.34,475.00,20208.00,6930,20240528,-38.89,3660,20241210,15.71,5050,-16.14,20250429,3830,10.57,20250401,6930,-38.89,20240528,3660,15.71,20241210,1.37,Y,004840,500,99 억,,266015,N,N,2475,N,00,N +20250509,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4215,-105,5,-2.43,256104320,60303,112.20,4440,4440,4190,5610,3025,4320,4246.96,1.33,0,7290,4466,4392,4346,4272,4226,4370,4250,100,1290,500,2760,5,1,19930000,840,8.87,0.21,12,0.30,475.00,20208.00,6930,20240528,-39.18,3660,20241210,15.16,5050,-16.53,20250429,3830,10.05,20250401,6930,-39.18,20240528,3660,15.16,20241210,1.37,Y,004840,500,99 억,,266015,N,N,1562,N,00,N +20250509,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4310,-10,5,-0.23,39243565,9080,16.89,4440,4440,4310,5610,3025,4320,4321.98,1.33,0,-1152,4466,4392,4346,4272,4226,4370,4250,100,1290,500,2760,5,1,19930000,859,9.07,0.21,12,0.05,475.00,20208.00,6930,20240528,-37.81,3660,20241210,17.76,5050,-14.65,20250429,3830,12.53,20250401,6930,-37.81,20240528,3660,17.76,20241210,1.37,Y,004840,500,99 억,,266015,N,N,1562,N,00,N +20250509,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4320,0,3,0.00,27010285,6247,11.62,4440,4440,4310,5610,3025,4320,4323.72,1.33,0,-549,4466,4392,4346,4272,4226,4370,4250,100,1290,500,2760,5,1,19930000,861,9.09,0.21,12,0.03,475.00,20208.00,6930,20240528,-37.66,3660,20241210,18.03,5050,-14.46,20250429,3830,12.79,20250401,6930,-37.66,20240528,3660,18.03,20241210,1.37,Y,004840,500,99 억,,266015,N,N,1562,N,00,N +20250509,120155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4320,0,3,0.00,20839745,4817,8.96,4440,4440,4310,5610,3025,4320,4326.29,1.33,0,-802,4466,4392,4346,4272,4226,4370,4250,100,1290,500,2760,5,1,19930000,861,9.09,0.21,12,0.02,475.00,20208.00,6930,20240528,-37.66,3660,20241210,18.03,5050,-14.46,20250429,3830,12.79,20250401,6930,-37.66,20240528,3660,18.03,20241210,1.37,Y,004840,500,99 억,,266015,N,N,1562,N,00,N +20250509,110155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4320,0,3,0.00,15848575,3661,6.81,4440,4440,4310,5610,3025,4320,4329.03,1.33,0,-205,4466,4392,4346,4272,4226,4370,4250,100,1290,500,2760,5,1,19930000,861,9.09,0.21,12,0.02,475.00,20208.00,6930,20240528,-37.66,3660,20241210,18.03,5050,-14.46,20250429,3830,12.79,20250401,6930,-37.66,20240528,3660,18.03,20241210,1.37,Y,004840,500,99 억,,266015,N,N,1562,N,00,N +20250509,100157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4315,-5,5,-0.12,13909955,3212,5.98,4440,4440,4310,5610,3025,4320,4330.62,1.33,0,-55,4466,4392,4346,4272,4226,4370,4250,100,1290,500,2760,5,1,19930000,860,9.08,0.21,12,0.02,475.00,20208.00,6930,20240528,-37.73,3660,20241210,17.90,5050,-14.55,20250429,3830,12.66,20250401,6930,-37.73,20240528,3660,17.90,20241210,1.37,Y,004840,500,99 억,,266015,N,N,1562,N,00,N +20250509,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4385,65,2,1.50,1308535,295,0.55,4440,4440,4385,5610,3025,4320,4435.71,1.33,0,-23,4466,4392,4346,4272,4226,4370,4250,100,1290,500,2760,5,1,19930000,874,9.23,0.22,12,0.00,475.00,20208.00,6930,20240528,-36.72,3660,20241210,19.81,5050,-13.17,20250429,3830,14.49,20250401,6930,-36.72,20240528,3660,19.81,20241210,1.37,Y,004840,500,99 억,,266015,N,N,1562,N,00,N 20250508,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4320,-55,5,-1.26,232445810,53744,157.04,4360,4420,4300,5680,3065,4375,4325.06,1.30,0,7286,4538,4456,4393,4311,4248,4425,4280,100,1305,500,2800,5,1,19930000,861,9.09,0.21,12,0.27,475.00,20208.00,6930,20240528,-37.66,3660,20241210,18.03,5050,-14.46,20250429,3830,12.79,20250401,6930,-37.66,20240528,3660,18.03,20241210,1.39,Y,004840,500,99 억,,258528,N,N,1562,N,00,N 20250508,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4320,-55,5,-1.26,195117745,45089,131.75,4360,4420,4300,5680,3065,4375,4327.39,1.30,0,4994,4538,4456,4393,4311,4248,4425,4280,100,1305,500,2800,5,1,19930000,861,9.09,0.21,12,0.23,475.00,20208.00,6930,20240528,-37.66,3660,20241210,18.03,5050,-14.46,20250429,3830,12.79,20250401,6930,-37.66,20240528,3660,18.03,20241210,1.39,Y,004840,500,99 억,,258528,N,N,5,N,00,N 20250508,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4325,-50,5,-1.14,169712175,39211,114.57,4360,4420,4300,5680,3065,4375,4328.18,1.30,0,8761,4538,4456,4393,4311,4248,4425,4280,100,1305,500,2800,5,1,19930000,862,9.11,0.21,12,0.20,475.00,20208.00,6930,20240528,-37.59,3660,20241210,18.17,5050,-14.36,20250429,3830,12.92,20250401,6930,-37.59,20240528,3660,18.17,20241210,1.39,Y,004840,500,99 억,,258528,N,N,5,N,00,N diff --git a/004870/price/prices-20250501.csv b/004870/price/prices-20250501.csv index 557ce157279e..240caffa2b8f 100644 --- a/004870/price/prices-20250501.csv +++ b/004870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,684,-15,5,-2.15,236396760,341122,62.91,701,710,684,908,490,699,693.00,2.64,0,-23256,731,715,704,688,677,709,682,566,209,500,430,1,1,113163494,774,-3.70,0.52,12,0.30,-185.00,1325.00,1322,20250122,-48.26,430,20240425,59.07,1322,-48.26,20250122,613,11.58,20250422,1322,-48.26,20250122,453,50.99,20240627,0.13,Y,004870,500,565 억,,2988274,N,N,10006,N,00,N +20250509,150156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,691,-8,5,-1.14,219663963,316716,58.40,701,710,685,908,490,699,693.57,2.64,0,-27247,731,715,704,688,677,709,682,566,209,500,430,1,1,113163494,782,-3.74,0.52,12,0.28,-185.00,1325.00,1322,20250122,-47.73,430,20240425,60.70,1322,-47.73,20250122,613,12.72,20250422,1322,-47.73,20250122,453,52.54,20240627,0.13,Y,004870,500,565 억,,2988274,N,N,13111,N,00,N +20250509,140155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,689,-10,5,-1.43,193108931,278142,51.29,701,710,687,908,490,699,694.28,2.64,0,-22612,731,715,704,688,677,709,682,566,209,500,430,1,1,113163494,780,-3.72,0.52,12,0.25,-185.00,1325.00,1322,20250122,-47.88,430,20240425,60.23,1322,-47.88,20250122,613,12.40,20250422,1322,-47.88,20250122,453,52.10,20240627,0.13,Y,004870,500,565 억,,2988274,N,N,13111,N,00,N +20250509,130156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,691,-8,5,-1.14,179645212,258581,47.68,701,710,690,908,490,699,694.73,2.64,0,-21916,731,715,704,688,677,709,682,566,209,500,430,1,1,113163494,782,-3.74,0.52,12,0.23,-185.00,1325.00,1322,20250122,-47.73,430,20240425,60.70,1322,-47.73,20250122,613,12.72,20250422,1322,-47.73,20250122,453,52.54,20240627,0.13,Y,004870,500,565 억,,2988274,N,N,13111,N,00,N +20250509,120156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,693,-6,5,-0.86,153872273,221296,40.81,701,710,690,908,490,699,695.32,2.64,0,-20870,731,715,704,688,677,709,682,566,209,500,430,1,1,113163494,784,-3.75,0.52,12,0.20,-185.00,1325.00,1322,20250122,-47.58,430,20240425,61.16,1322,-47.58,20250122,613,13.05,20250422,1322,-47.58,20250122,453,52.98,20240627,0.13,Y,004870,500,565 억,,2988274,N,N,13111,N,00,N +20250509,110156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,692,-7,5,-1.00,144285821,207461,38.26,701,710,690,908,490,699,695.48,2.64,0,-21936,731,715,704,688,677,709,682,566,209,500,430,1,1,113163494,783,-3.74,0.52,12,0.18,-185.00,1325.00,1322,20250122,-47.66,430,20240425,60.93,1322,-47.66,20250122,613,12.89,20250422,1322,-47.66,20250122,453,52.76,20240627,0.13,Y,004870,500,565 억,,2988274,N,N,13111,N,00,N +20250509,100157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,694,-5,5,-0.72,106967537,153582,28.32,701,710,691,908,490,699,696.48,2.64,0,-1536,731,715,704,688,677,709,682,566,209,500,430,1,1,113163494,785,-3.75,0.52,12,0.14,-185.00,1325.00,1322,20250122,-47.50,430,20240425,61.40,1322,-47.50,20250122,613,13.21,20250422,1322,-47.50,20250122,453,53.20,20240627,0.13,Y,004870,500,565 억,,2988274,N,N,13111,N,00,N +20250509,090156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,697,-2,5,-0.29,3414983,4884,0.90,701,701,697,908,490,699,699.22,2.64,0,-3820,731,715,704,688,677,709,682,566,209,500,430,1,1,113163494,789,-3.77,0.53,12,0.00,-185.00,1325.00,1322,20250122,-47.28,430,20240425,62.09,1322,-47.28,20250122,613,13.70,20250422,1322,-47.28,20250122,453,53.86,20240627,0.13,Y,004870,500,565 억,,2988274,N,N,13111,N,00,N 20250508,160154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,699,-7,5,-0.99,379195404,539100,59.67,716,720,693,917,495,706,703.39,2.63,0,9245,727,716,708,697,689,715,696,566,211,500,430,1,1,113163494,791,-3.78,0.53,12,0.48,-185.00,1325.00,1322,20250122,-47.13,430,20240425,62.56,1322,-47.13,20250122,613,14.03,20250422,1322,-47.13,20250122,453,54.30,20240627,0.11,Y,004870,500,565 억,,2979029,N,N,13111,N,00,N 20250508,150156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,695,-11,5,-1.56,347996761,494244,54.70,716,720,693,917,495,706,704.10,2.63,0,16740,727,716,708,697,689,715,696,566,211,500,430,1,1,113163494,786,-3.76,0.52,12,0.44,-185.00,1325.00,1322,20250122,-47.43,430,20240425,61.63,1322,-47.43,20250122,613,13.38,20250422,1322,-47.43,20250122,453,53.42,20240627,0.11,Y,004870,500,565 억,,2979029,N,N,13464,N,00,N 20250508,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,696,-10,5,-1.42,310077788,439700,48.67,716,720,693,917,495,706,705.20,2.63,0,31206,727,716,708,697,689,715,696,566,211,500,430,1,1,113163494,788,-3.76,0.53,12,0.39,-185.00,1325.00,1322,20250122,-47.35,430,20240425,61.86,1322,-47.35,20250122,613,13.54,20250422,1322,-47.35,20250122,453,53.64,20240627,0.11,Y,004870,500,565 억,,2979029,N,N,13464,N,00,N diff --git a/004890/price/prices-20250501.csv b/004890/price/prices-20250501.csv index 2e559d825ffb..396318af9c02 100644 --- a/004890/price/prices-20250501.csv +++ b/004890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43650,50,2,0.11,43975500,1007,57.41,43450,43750,43400,56600,30550,43600,43669.81,2.26,0,-20,44100,43850,43400,43150,42700,43975,43275,121,13000,5000,32260,50,1,2425215,1059,7.27,0.24,12,0.04,6006.00,180512.00,44600,20240528,-2.13,37350,20241209,16.87,43750,-0.23,20250509,38450,13.52,20250103,44600,-2.13,20240528,37350,16.87,20241209,0.00,Y,004890,5000,121 억,,54847,N,N,4,N,00,N +20250509,150156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43750,150,2,0.34,43800900,1003,57.18,43450,43750,43400,56600,30550,43600,43669.89,2.26,0,-20,44100,43850,43400,43150,42700,43975,43275,121,13000,5000,32260,50,1,2425215,1061,7.28,0.24,12,0.04,6006.00,180512.00,44600,20240528,-1.91,37350,20241209,17.14,43750,0.00,20250509,38450,13.78,20250103,44600,-1.91,20240528,37350,17.14,20241209,0.00,Y,004890,5000,121 억,,54847,N,N,0,N,00,N +20250509,140156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43550,-50,5,-0.11,30998100,710,40.48,43450,43750,43400,56600,30550,43600,43659.30,2.26,0,20,44100,43850,43400,43150,42700,43975,43275,121,13000,5000,32260,50,1,2425215,1056,7.25,0.24,12,0.03,6006.00,180512.00,44600,20240528,-2.35,37350,20241209,16.60,43750,-0.46,20250509,38450,13.26,20250103,44600,-2.35,20240528,37350,16.60,20241209,0.00,Y,004890,5000,121 억,,54847,N,N,0,N,00,N +20250509,130156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43600,0,3,0.00,30561950,700,39.91,43450,43750,43400,56600,30550,43600,43659.93,2.26,0,20,44100,43850,43400,43150,42700,43975,43275,121,13000,5000,32260,50,1,2425215,1057,7.26,0.24,12,0.03,6006.00,180512.00,44600,20240528,-2.24,37350,20241209,16.73,43750,-0.34,20250509,38450,13.39,20250103,44600,-2.24,20240528,37350,16.73,20241209,0.00,Y,004890,5000,121 억,,54847,N,N,0,N,00,N +20250509,120156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43600,0,3,0.00,29733150,681,38.83,43450,43750,43400,56600,30550,43600,43661.01,2.26,0,20,44100,43850,43400,43150,42700,43975,43275,121,13000,5000,32260,50,1,2425215,1057,7.26,0.24,12,0.03,6006.00,180512.00,44600,20240528,-2.24,37350,20241209,16.73,43750,-0.34,20250509,38450,13.39,20250103,44600,-2.24,20240528,37350,16.73,20241209,0.00,Y,004890,5000,121 억,,54847,N,N,0,N,00,N +20250509,110156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43600,0,3,0.00,25898500,593,33.81,43450,43750,43400,56600,30550,43600,43673.69,2.26,0,20,44100,43850,43400,43150,42700,43975,43275,121,13000,5000,32260,50,1,2425215,1057,7.26,0.24,12,0.02,6006.00,180512.00,44600,20240528,-2.24,37350,20241209,16.73,43750,-0.34,20250509,38450,13.39,20250103,44600,-2.24,20240528,37350,16.73,20241209,0.00,Y,004890,5000,121 억,,54847,N,N,0,N,00,N +20250509,100157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43700,100,2,0.23,17173350,393,22.41,43450,43750,43400,56600,30550,43600,43698.09,2.26,0,-12,44100,43850,43400,43150,42700,43975,43275,121,13000,5000,32260,50,1,2425215,1060,7.28,0.24,12,0.02,6006.00,180512.00,44600,20240528,-2.02,37350,20241209,17.00,43750,-0.11,20250509,38450,13.65,20250103,44600,-2.02,20240528,37350,17.00,20241209,0.00,Y,004890,5000,121 억,,54847,N,N,0,N,00,N +20250509,090156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43600,0,3,0.00,0,0,0.00,0,0,0,56600,30550,43600,0.00,2.26,0,0,44100,43850,43400,43150,42700,43975,43275,121,13000,5000,32260,50,1,2425215,1057,7.26,0.24,12,0.00,6006.00,180512.00,44600,20240528,-2.24,37350,20241209,16.73,43650,-0.11,20250508,38450,13.39,20250103,44600,-2.24,20240528,37350,16.73,20241209,0.00,Y,004890,5000,121 억,,54847,N,N,0,N,00,N 20250508,160154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43600,300,2,0.69,76368000,1754,73.39,42950,43650,42950,56200,30350,43300,43539.34,2.27,0,-41,44100,43700,43100,42700,42100,43900,42900,121,12900,5000,32040,50,1,2425215,1057,7.26,0.24,12,0.07,6006.00,180512.00,44600,20240528,-2.24,37350,20241209,16.73,43650,-0.11,20250508,38450,13.39,20250103,44600,-2.24,20240528,37350,16.73,20241209,0.00,Y,004890,5000,121 억,,54991,N,N,1,N,00,N 20250508,150156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43600,300,2,0.69,75538800,1735,72.59,42950,43650,42950,56200,30350,43300,43538.21,2.27,0,-41,44100,43700,43100,42700,42100,43900,42900,121,12900,5000,32040,50,1,2425215,1057,7.26,0.24,12,0.07,6006.00,180512.00,44600,20240528,-2.24,37350,20241209,16.73,43650,-0.11,20250508,38450,13.39,20250103,44600,-2.24,20240528,37350,16.73,20241209,0.00,Y,004890,5000,121 억,,54991,N,N,1,N,00,N 20250508,140156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43450,150,2,0.35,45126050,1037,43.39,42950,43600,42950,56200,30350,43300,43515.96,2.27,0,-16,44100,43700,43100,42700,42100,43900,42900,121,12900,5000,32040,50,1,2425215,1054,7.23,0.24,12,0.04,6006.00,180512.00,44600,20240528,-2.58,37350,20241209,16.33,43600,-0.34,20250508,38450,13.00,20250103,44600,-2.58,20240528,37350,16.33,20241209,0.00,Y,004890,5000,121 억,,54991,N,N,1,N,00,N diff --git a/004910/price/prices-20250501.csv b/004910/price/prices-20250501.csv index feb4ecb65d0d..81b2ae17f391 100644 --- a/004910/price/prices-20250501.csv +++ b/004910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6490,100,2,1.56,429951965,66431,76.70,6390,6540,6390,8300,4480,6390,6472.16,1.56,0,6896,6563,6476,6353,6266,6143,6520,6310,64,1910,500,4600,10,1,12800000,831,5.20,0.42,12,0.52,1249.00,15598.00,8530,20240517,-23.92,4965,20241209,30.72,6540,-0.76,20250509,5150,26.02,20250407,8530,-23.92,20240517,4965,30.72,20241209,0.31,Y,004910,500,64 억,,199513,N,N,931,N,00,N +20250509,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6470,80,2,1.25,419126215,64762,74.77,6390,6540,6390,8300,4480,6390,6471.79,1.56,0,6941,6563,6476,6353,6266,6143,6520,6310,64,1910,500,4600,10,1,12800000,828,5.18,0.41,12,0.51,1249.00,15598.00,8530,20240517,-24.15,4965,20241209,30.31,6540,-1.07,20250509,5150,25.63,20250407,8530,-24.15,20240517,4965,30.31,20241209,0.31,Y,004910,500,64 억,,199513,N,N,2210,N,00,N +20250509,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6500,110,2,1.72,382458495,59113,68.25,6390,6540,6390,8300,4480,6390,6469.96,1.56,0,6443,6563,6476,6353,6266,6143,6520,6310,64,1910,500,4600,10,1,12800000,832,5.20,0.42,12,0.46,1249.00,15598.00,8530,20240517,-23.80,4965,20241209,30.92,6540,-0.61,20250509,5150,26.21,20250407,8530,-23.80,20240517,4965,30.92,20241209,0.31,Y,004910,500,64 억,,199513,N,N,2210,N,00,N +20250509,130156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6500,110,2,1.72,372082855,57516,66.41,6390,6540,6390,8300,4480,6390,6469.21,1.56,0,5692,6563,6476,6353,6266,6143,6520,6310,64,1910,500,4600,10,1,12800000,832,5.20,0.42,12,0.45,1249.00,15598.00,8530,20240517,-23.80,4965,20241209,30.92,6540,-0.61,20250509,5150,26.21,20250407,8530,-23.80,20240517,4965,30.92,20241209,0.31,Y,004910,500,64 억,,199513,N,N,2210,N,00,N +20250509,120156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6490,100,2,1.56,349906275,54107,62.47,6390,6540,6390,8300,4480,6390,6466.93,1.56,0,5275,6563,6476,6353,6266,6143,6520,6310,64,1910,500,4600,10,1,12800000,831,5.20,0.42,12,0.42,1249.00,15598.00,8530,20240517,-23.92,4965,20241209,30.72,6540,-0.76,20250509,5150,26.02,20250407,8530,-23.92,20240517,4965,30.72,20241209,0.31,Y,004910,500,64 억,,199513,N,N,2210,N,00,N +20250509,110156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6480,90,2,1.41,277283845,42961,49.60,6390,6540,6390,8300,4480,6390,6454.32,1.56,0,6,6563,6476,6353,6266,6143,6520,6310,64,1910,500,4600,10,1,12800000,829,5.19,0.42,12,0.34,1249.00,15598.00,8530,20240517,-24.03,4965,20241209,30.51,6540,-0.92,20250509,5150,25.83,20250407,8530,-24.03,20240517,4965,30.51,20241209,0.31,Y,004910,500,64 억,,199513,N,N,2210,N,00,N +20250509,100158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6440,50,2,0.78,158762360,24687,28.50,6390,6500,6390,8300,4480,6390,6431.01,1.56,0,4238,6563,6476,6353,6266,6143,6520,6310,64,1910,500,4600,10,1,12800000,824,5.16,0.41,12,0.19,1249.00,15598.00,8530,20240517,-24.50,4965,20241209,29.71,6500,-0.92,20250509,5150,25.05,20250407,8530,-24.50,20240517,4965,29.71,20241209,0.31,Y,004910,500,64 억,,199513,N,N,2210,N,00,N +20250509,090156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,10,2,0.16,12895030,2018,2.33,6390,6400,6390,8300,4480,6390,6390.00,1.56,0,-297,6563,6476,6353,6266,6143,6520,6310,64,1910,500,4600,10,1,12800000,819,5.12,0.41,12,0.02,1249.00,15598.00,8530,20240517,-24.97,4965,20241209,28.90,6445,-0.70,20250428,5150,24.27,20250407,8530,-24.97,20240517,4965,28.90,20241209,0.31,Y,004910,500,64 억,,199513,N,N,2210,N,00,N 20250508,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,150,2,2.40,552521190,86590,597.58,6300,6440,6230,8110,4370,6240,6380.89,1.42,0,16590,6366,6302,6246,6182,6126,6335,6215,64,1870,500,4490,10,1,12800000,818,5.12,0.41,12,0.68,1249.00,15598.00,8530,20240517,-25.09,4965,20241209,28.70,6445,-0.85,20250428,5150,24.08,20250407,8530,-25.09,20240517,4965,28.70,20241209,0.31,Y,004910,500,64 억,,182205,N,N,2210,N,00,N 20250508,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,140,2,2.24,540360130,84685,584.44,6300,6440,6230,8110,4370,6240,6380.82,1.42,0,17368,6366,6302,6246,6182,6126,6335,6215,64,1870,500,4490,10,1,12800000,817,5.11,0.41,12,0.66,1249.00,15598.00,8530,20240517,-25.21,4965,20241209,28.50,6445,-1.01,20250428,5150,23.88,20250407,8530,-25.21,20240517,4965,28.50,20241209,0.31,Y,004910,500,64 억,,182205,N,N,4,N,00,N 20250508,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,130,2,2.08,259677330,40816,281.68,6300,6440,6230,8110,4370,6240,6362.15,1.42,0,4126,6366,6302,6246,6182,6126,6335,6215,64,1870,500,4490,10,1,12800000,815,5.10,0.41,12,0.32,1249.00,15598.00,8530,20240517,-25.32,4965,20241209,28.30,6445,-1.16,20250428,5150,23.69,20250407,8530,-25.32,20240517,4965,28.30,20241209,0.31,Y,004910,500,64 억,,182205,N,N,4,N,00,N diff --git a/004920/price/prices-20250501.csv b/004920/price/prices-20250501.csv index b4b6d81e4f65..5c38d3f8e32b 100644 --- a/004920/price/prices-20250501.csv +++ b/004920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1400,-40,5,-2.78,221788267,158121,158.99,1440,1440,1371,1872,1008,1440,1402.65,0.47,0,-16399,1529,1484,1454,1409,1379,1469,1394,250,432,500,1000,1,1,50065793,701,-700.00,1.28,12,0.32,-2.00,1094.00,1900,20250421,-26.32,999,20250319,40.14,1900,-26.32,20250421,999,40.14,20250319,1900,-26.32,20250421,999,40.14,20250319,1.10,Y,004920,500,250 억,,237335,N,N,6258,N,00,N +20250509,150157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1401,-39,5,-2.71,202754026,144482,145.27,1440,1440,1371,1872,1008,1440,1403.32,0.47,0,-14640,1529,1484,1454,1409,1379,1469,1394,250,432,500,1000,1,1,50065793,701,-700.50,1.28,12,0.29,-2.00,1094.00,1900,20250421,-26.26,999,20250319,40.24,1900,-26.26,20250421,999,40.24,20250319,1900,-26.26,20250421,999,40.24,20250319,1.10,Y,004920,500,250 억,,237335,N,N,5564,N,00,N +20250509,140156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1402,-38,5,-2.64,167579992,119248,119.90,1440,1440,1371,1872,1008,1440,1405.31,0.47,0,-15903,1529,1484,1454,1409,1379,1469,1394,250,432,500,1000,1,1,50065793,702,-701.00,1.28,12,0.24,-2.00,1094.00,1900,20250421,-26.21,999,20250319,40.34,1900,-26.21,20250421,999,40.34,20250319,1900,-26.21,20250421,999,40.34,20250319,1.10,Y,004920,500,250 억,,237335,N,N,5564,N,00,N +20250509,130156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1401,-39,5,-2.71,156015684,110980,111.59,1440,1440,1371,1872,1008,1440,1405.80,0.47,0,-14077,1529,1484,1454,1409,1379,1469,1394,250,432,500,1000,1,1,50065793,701,-700.50,1.28,12,0.22,-2.00,1094.00,1900,20250421,-26.26,999,20250319,40.24,1900,-26.26,20250421,999,40.24,20250319,1900,-26.26,20250421,999,40.24,20250319,1.10,Y,004920,500,250 억,,237335,N,N,5564,N,00,N +20250509,120157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1406,-34,5,-2.36,126461287,89829,90.32,1440,1440,1371,1872,1008,1440,1407.80,0.47,0,-13473,1529,1484,1454,1409,1379,1469,1394,250,432,500,1000,1,1,50065793,704,-703.00,1.29,12,0.18,-2.00,1094.00,1900,20250421,-26.00,999,20250319,40.74,1900,-26.00,20250421,999,40.74,20250319,1900,-26.00,20250421,999,40.74,20250319,1.10,Y,004920,500,250 억,,237335,N,N,5564,N,00,N +20250509,110156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1405,-35,5,-2.43,100612194,71351,71.74,1440,1440,1371,1872,1008,1440,1410.10,0.47,0,-4513,1529,1484,1454,1409,1379,1469,1394,250,432,500,1000,1,1,50065793,703,-702.50,1.28,12,0.14,-2.00,1094.00,1900,20250421,-26.05,999,20250319,40.64,1900,-26.05,20250421,999,40.64,20250319,1900,-26.05,20250421,999,40.64,20250319,1.10,Y,004920,500,250 억,,237335,N,N,5564,N,00,N +20250509,100158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1410,-30,5,-2.08,68304549,48387,48.65,1440,1440,1371,1872,1008,1440,1411.63,0.47,0,-1520,1529,1484,1454,1409,1379,1469,1394,250,432,500,1000,1,1,50065793,706,-705.00,1.29,12,0.10,-2.00,1094.00,1900,20250421,-25.79,999,20250319,41.14,1900,-25.79,20250421,999,41.14,20250319,1900,-25.79,20250421,999,41.14,20250319,1.10,Y,004920,500,250 억,,237335,N,N,5564,N,00,N +20250509,090157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1436,-4,5,-0.28,6986320,4853,4.88,1440,1440,1436,1872,1008,1440,1439.59,0.47,0,-2661,1529,1484,1454,1409,1379,1469,1394,250,432,500,1000,1,1,50065793,719,-718.00,1.31,12,0.01,-2.00,1094.00,1900,20250421,-24.42,999,20250319,43.74,1900,-24.42,20250421,999,43.74,20250319,1900,-24.42,20250421,999,43.74,20250319,1.10,Y,004920,500,250 억,,237335,N,N,5564,N,00,N 20250508,160155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1440,4,2,0.28,142941806,99455,47.59,1441,1499,1424,1866,1006,1436,1437.25,0.51,0,-19180,1592,1514,1472,1394,1352,1553,1433,250,430,500,1000,1,1,50065793,721,-720.00,1.32,12,0.20,-2.00,1094.00,1900,20250421,-24.21,999,20250319,44.14,1900,-24.21,20250421,999,44.14,20250319,1900,-24.21,20250421,999,44.14,20250319,0.93,Y,004920,500,250 억,,255519,N,N,5564,N,00,N 20250508,150157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1440,4,2,0.28,128542074,89446,42.80,1441,1499,1424,1866,1006,1436,1437.09,0.51,0,-25591,1592,1514,1472,1394,1352,1553,1433,250,430,500,1000,1,1,50065793,721,-720.00,1.32,12,0.18,-2.00,1094.00,1900,20250421,-24.21,999,20250319,44.14,1900,-24.21,20250421,999,44.14,20250319,1900,-24.21,20250421,999,44.14,20250319,0.93,Y,004920,500,250 억,,255519,N,N,1,N,00,N 20250508,140157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1435,-1,5,-0.07,119350442,83039,39.73,1441,1499,1424,1866,1006,1436,1437.28,0.51,0,-24290,1592,1514,1472,1394,1352,1553,1433,250,430,500,1000,1,1,50065793,718,-717.50,1.31,12,0.17,-2.00,1094.00,1900,20250421,-24.47,999,20250319,43.64,1900,-24.47,20250421,999,43.64,20250319,1900,-24.47,20250421,999,43.64,20250319,0.93,Y,004920,500,250 억,,255519,N,N,1,N,00,N diff --git a/004960/price/prices-20250501.csv b/004960/price/prices-20250501.csv index 2edb6cf680cd..57c39932892a 100644 --- a/004960/price/prices-20250501.csv +++ b/004960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7210,-20,5,-0.28,103632145,14421,55.14,7290,7290,7140,9390,5070,7230,7186.20,5.70,0,-589,7430,7330,7230,7130,7030,7280,7080,579,2160,5000,5200,10,1,11570702,834,12.16,0.11,12,0.12,593.00,66854.00,7970,20241112,-9.54,5770,20250331,24.96,7630,-5.50,20250428,5770,24.96,20250331,7970,-9.54,20241112,5770,24.96,20250331,0.05,Y,004960,5000,578 억,,658984,N,N,1129,N,00,N +20250509,150157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7180,-50,5,-0.69,98808795,13751,52.58,7290,7290,7140,9390,5070,7230,7185.57,5.70,0,-491,7430,7330,7230,7130,7030,7280,7080,579,2160,5000,5200,10,1,11570702,831,12.11,0.11,12,0.12,593.00,66854.00,7970,20241112,-9.91,5770,20250331,24.44,7630,-5.90,20250428,5770,24.44,20250331,7970,-9.91,20241112,5770,24.44,20250331,0.05,Y,004960,5000,578 억,,658984,N,N,2682,N,00,N +20250509,140156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7180,-50,5,-0.69,75485415,10498,40.14,7290,7290,7140,9390,5070,7230,7190.46,5.70,0,-551,7430,7330,7230,7130,7030,7280,7080,579,2160,5000,5200,10,1,11570702,831,12.11,0.11,12,0.09,593.00,66854.00,7970,20241112,-9.91,5770,20250331,24.44,7630,-5.90,20250428,5770,24.44,20250331,7970,-9.91,20241112,5770,24.44,20250331,0.05,Y,004960,5000,578 억,,658984,N,N,2682,N,00,N +20250509,130157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7190,-40,5,-0.55,71873750,9995,38.22,7290,7290,7140,9390,5070,7230,7190.97,5.70,0,-233,7430,7330,7230,7130,7030,7280,7080,579,2160,5000,5200,10,1,11570702,832,12.12,0.11,12,0.09,593.00,66854.00,7970,20241112,-9.79,5770,20250331,24.61,7630,-5.77,20250428,5770,24.61,20250331,7970,-9.79,20241112,5770,24.61,20250331,0.05,Y,004960,5000,578 억,,658984,N,N,2682,N,00,N +20250509,120157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7190,-40,5,-0.55,67912860,9444,36.11,7290,7290,7140,9390,5070,7230,7191.11,5.70,0,-361,7430,7330,7230,7130,7030,7280,7080,579,2160,5000,5200,10,1,11570702,832,12.12,0.11,12,0.08,593.00,66854.00,7970,20241112,-9.79,5770,20250331,24.61,7630,-5.77,20250428,5770,24.61,20250331,7970,-9.79,20241112,5770,24.61,20250331,0.05,Y,004960,5000,578 억,,658984,N,N,2682,N,00,N +20250509,110157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7160,-70,5,-0.97,45386650,6303,24.10,7290,7290,7140,9390,5070,7230,7200.80,5.70,0,-672,7430,7330,7230,7130,7030,7280,7080,579,2160,5000,5200,10,1,11570702,828,12.07,0.11,12,0.05,593.00,66854.00,7970,20241112,-10.16,5770,20250331,24.09,7630,-6.16,20250428,5770,24.09,20250331,7970,-10.16,20241112,5770,24.09,20250331,0.05,Y,004960,5000,578 억,,658984,N,N,2682,N,00,N +20250509,100158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7190,-40,5,-0.55,21258020,2940,11.24,7290,7290,7180,9390,5070,7230,7230.62,5.70,0,-940,7430,7330,7230,7130,7030,7280,7080,579,2160,5000,5200,10,1,11570702,832,12.12,0.11,12,0.03,593.00,66854.00,7970,20241112,-9.79,5770,20250331,24.61,7630,-5.77,20250428,5770,24.61,20250331,7970,-9.79,20241112,5770,24.61,20250331,0.05,Y,004960,5000,578 억,,658984,N,N,2682,N,00,N +20250509,090157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7270,40,2,0.55,4640730,637,2.44,7290,7290,7270,9390,5070,7230,7285.29,5.70,0,-254,7430,7330,7230,7130,7030,7280,7080,579,2160,5000,5200,10,1,11570702,841,12.26,0.11,12,0.01,593.00,66854.00,7970,20241112,-8.78,5770,20250331,26.00,7630,-4.72,20250428,5770,26.00,20250331,7970,-8.78,20241112,5770,26.00,20250331,0.05,Y,004960,5000,578 억,,658984,N,N,2682,N,00,N 20250508,160155,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7230,-70,5,-0.96,187904860,26153,63.08,7280,7330,7130,9490,5110,7300,7184.83,5.68,0,2018,7480,7390,7240,7150,7000,7435,7195,579,2190,5000,5250,10,1,11570702,837,12.19,0.11,12,0.23,593.00,66854.00,7970,20241112,-9.28,5770,20250331,25.30,7630,-5.24,20250428,5770,25.30,20250331,7970,-9.28,20241112,5770,25.30,20250331,0.05,Y,004960,5000,578 억,,656966,N,N,2682,N,00,N 20250508,150157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7180,-120,5,-1.64,172866150,24068,58.05,7280,7330,7130,9490,5110,7300,7182.41,5.68,0,1128,7480,7390,7240,7150,7000,7435,7195,579,2190,5000,5250,10,1,11570702,831,12.11,0.11,12,0.21,593.00,66854.00,7970,20241112,-9.91,5770,20250331,24.44,7630,-5.90,20250428,5770,24.44,20250331,7970,-9.91,20241112,5770,24.44,20250331,0.05,Y,004960,5000,578 억,,656966,N,N,3,N,00,N 20250508,140157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7190,-110,5,-1.51,159836050,22254,53.67,7280,7330,7130,9490,5110,7300,7182.35,5.68,0,1174,7480,7390,7240,7150,7000,7435,7195,579,2190,5000,5250,10,1,11570702,832,12.12,0.11,12,0.19,593.00,66854.00,7970,20241112,-9.79,5770,20250331,24.61,7630,-5.77,20250428,5770,24.61,20250331,7970,-9.79,20241112,5770,24.61,20250331,0.05,Y,004960,5000,578 억,,656966,N,N,3,N,00,N diff --git a/004970/price/prices-20250501.csv b/004970/price/prices-20250501.csv index 15b6e1ca572d..a57412a3cf42 100644 --- a/004970/price/prices-20250501.csv +++ b/004970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160156,55,60.00,KOSPI,,,N,N,N,Y,60,N,9170,-20,5,-0.22,119097215,12970,140.89,9160,9210,9130,11940,6440,9190,9182.51,4.37,0,1967,9236,9212,9166,9142,9096,9225,9155,80,2750,500,6800,10,1,16000000,1467,3.71,0.24,12,0.08,2475.00,37860.00,12490,20240620,-26.58,8200,20250203,11.83,9630,-4.78,20250106,8200,11.83,20250203,12490,-26.58,20240620,8200,11.83,20250203,0.27,Y,004970,500,80 억,,698911,N,N,542,N,00,N +20250509,150157,55,60.00,KOSPI,,,N,N,N,Y,60,N,9180,-10,5,-0.11,112426285,12243,132.99,9160,9210,9130,11940,6440,9190,9182.90,4.37,0,1758,9236,9212,9166,9142,9096,9225,9155,80,2750,500,6800,10,1,16000000,1469,3.71,0.24,12,0.08,2475.00,37860.00,12490,20240620,-26.50,8200,20250203,11.95,9630,-4.67,20250106,8200,11.95,20250203,12490,-26.50,20240620,8200,11.95,20250203,0.27,Y,004970,500,80 억,,698911,N,N,496,N,00,N +20250509,140157,55,60.00,KOSPI,,,N,N,N,Y,60,N,9190,0,3,0.00,91639435,9976,108.36,9160,9210,9130,11940,6440,9190,9185.99,4.37,0,1117,9236,9212,9166,9142,9096,9225,9155,80,2750,500,6800,10,1,16000000,1470,3.71,0.24,12,0.06,2475.00,37860.00,12490,20240620,-26.42,8200,20250203,12.07,9630,-4.57,20250106,8200,12.07,20250203,12490,-26.42,20240620,8200,12.07,20250203,0.27,Y,004970,500,80 억,,698911,N,N,496,N,00,N +20250509,130157,55,60.00,KOSPI,,,N,N,N,Y,60,N,9200,10,2,0.11,84283345,9175,99.66,9160,9210,9130,11940,6440,9190,9186.20,4.37,0,1024,9236,9212,9166,9142,9096,9225,9155,80,2750,500,6800,10,1,16000000,1472,3.72,0.24,12,0.06,2475.00,37860.00,12490,20240620,-26.34,8200,20250203,12.20,9630,-4.47,20250106,8200,12.20,20250203,12490,-26.34,20240620,8200,12.20,20250203,0.27,Y,004970,500,80 억,,698911,N,N,496,N,00,N +20250509,120157,55,60.00,KOSPI,,,N,N,N,Y,60,N,9190,0,3,0.00,44276645,4824,52.40,9160,9210,9130,11940,6440,9190,9178.41,4.37,0,208,9236,9212,9166,9142,9096,9225,9155,80,2750,500,6800,10,1,16000000,1470,3.71,0.24,12,0.03,2475.00,37860.00,12490,20240620,-26.42,8200,20250203,12.07,9630,-4.57,20250106,8200,12.07,20250203,12490,-26.42,20240620,8200,12.07,20250203,0.27,Y,004970,500,80 억,,698911,N,N,496,N,00,N +20250509,110157,55,60.00,KOSPI,,,N,N,N,Y,60,N,9180,-10,5,-0.11,33411755,3641,39.55,9160,9210,9130,11940,6440,9190,9176.53,4.37,0,101,9236,9212,9166,9142,9096,9225,9155,80,2750,500,6800,10,1,16000000,1469,3.71,0.24,12,0.02,2475.00,37860.00,12490,20240620,-26.50,8200,20250203,11.95,9630,-4.67,20250106,8200,11.95,20250203,12490,-26.50,20240620,8200,11.95,20250203,0.27,Y,004970,500,80 억,,698911,N,N,496,N,00,N +20250509,100158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9200,10,2,0.11,22210995,2421,26.30,9160,9210,9130,11940,6440,9190,9174.31,4.37,0,204,9236,9212,9166,9142,9096,9225,9155,80,2750,500,6800,10,1,16000000,1472,3.72,0.24,12,0.02,2475.00,37860.00,12490,20240620,-26.34,8200,20250203,12.20,9630,-4.47,20250106,8200,12.20,20250203,12490,-26.34,20240620,8200,12.20,20250203,0.27,Y,004970,500,80 억,,698911,N,N,496,N,00,N +20250509,090157,55,60.00,KOSPI,,,N,N,N,Y,60,N,9190,0,3,0.00,0,0,0.00,0,0,0,11940,6440,9190,0.00,4.37,0,0,9236,9212,9166,9142,9096,9225,9155,80,2750,500,6800,10,1,16000000,1470,3.71,0.24,12,0.00,2475.00,37860.00,12490,20240620,-26.42,8200,20250203,12.07,9630,-4.57,20250106,8200,12.07,20250203,12490,-26.42,20240620,8200,12.07,20250203,0.27,Y,004970,500,80 억,,698911,N,N,496,N,00,N 20250508,160155,55,60.00,KOSPI,,,N,N,N,Y,60,N,9190,70,2,0.77,84263690,9206,62.93,9120,9190,9120,11850,6390,9120,9153.13,4.36,0,2127,9260,9190,9100,9030,8940,9145,8985,80,2730,500,6740,10,1,16000000,1470,3.71,0.24,12,0.06,2475.00,37860.00,12490,20240620,-26.42,8200,20250203,12.07,9630,-4.57,20250106,8200,12.07,20250203,12490,-26.42,20240620,8200,12.07,20250203,0.27,Y,004970,500,80 억,,697683,N,N,496,N,00,N 20250508,150157,55,60.00,KOSPI,,,N,N,N,Y,60,N,9170,50,2,0.55,74905770,8187,55.96,9120,9170,9120,11850,6390,9120,9149.36,4.36,0,1485,9260,9190,9100,9030,8940,9145,8985,80,2730,500,6740,10,1,16000000,1467,3.71,0.24,12,0.05,2475.00,37860.00,12490,20240620,-26.58,8200,20250203,11.83,9630,-4.78,20250106,8200,11.83,20250203,12490,-26.58,20240620,8200,11.83,20250203,0.27,Y,004970,500,80 억,,697683,N,N,6,N,00,N 20250508,140157,55,60.00,KOSPI,,,N,N,N,Y,60,N,9160,40,2,0.44,68744590,7515,51.37,9120,9170,9120,11850,6390,9120,9147.65,4.36,0,1212,9260,9190,9100,9030,8940,9145,8985,80,2730,500,6740,10,1,16000000,1466,3.70,0.24,12,0.05,2475.00,37860.00,12490,20240620,-26.66,8200,20250203,11.71,9630,-4.88,20250106,8200,11.71,20250203,12490,-26.66,20240620,8200,11.71,20250203,0.27,Y,004970,500,80 억,,697683,N,N,6,N,00,N diff --git a/004980/price/prices-20250501.csv b/004980/price/prices-20250501.csv index 32c663c451bf..b21eae84183e 100644 --- a/004980/price/prices-20250501.csv +++ b/004980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160157,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9320,-350,5,-3.62,3558103835,378197,48.39,9680,9690,9220,12570,6770,9670,9407.85,4.19,0,-16401,10116,9892,9696,9472,9276,9795,9375,1248,2900,5000,7340,10,1,24516073,2285,5.21,0.41,12,1.54,1790.00,22571.00,15470,20250422,-39.75,6830,20250407,36.46,15470,-39.75,20250422,6830,36.46,20250407,15470,-39.75,20250422,6830,36.46,20250407,5.87,Y,004980,5000,1248 억,,1027489,N,N,14557,N,00,N +20250509,150158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9350,-320,5,-3.31,3364029005,357350,45.72,9680,9690,9220,12570,6770,9670,9413.59,4.19,0,-14568,10116,9892,9696,9472,9276,9795,9375,1248,2900,5000,7340,10,1,24516073,2292,5.22,0.41,12,1.46,1790.00,22571.00,15470,20250422,-39.56,6830,20250407,36.90,15470,-39.56,20250422,6830,36.90,20250407,15470,-39.56,20250422,6830,36.90,20250407,5.87,Y,004980,5000,1248 억,,1027489,N,N,66992,N,00,N +20250509,140157,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9310,-360,5,-3.72,2971150755,315082,40.31,9680,9690,9220,12570,6770,9670,9429.53,4.19,0,-12490,10116,9892,9696,9472,9276,9795,9375,1248,2900,5000,7340,10,1,24516073,2282,5.20,0.41,12,1.29,1790.00,22571.00,15470,20250422,-39.82,6830,20250407,36.31,15470,-39.82,20250422,6830,36.31,20250407,15470,-39.82,20250422,6830,36.31,20250407,5.87,Y,004980,5000,1248 억,,1027489,N,N,66992,N,00,N +20250509,130157,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9330,-340,5,-3.52,2637979575,279315,35.74,9680,9690,9220,12570,6770,9670,9444.20,4.19,0,-16546,10116,9892,9696,9472,9276,9795,9375,1248,2900,5000,7340,10,1,24516073,2287,5.21,0.41,12,1.14,1790.00,22571.00,15470,20250422,-39.69,6830,20250407,36.60,15470,-39.69,20250422,6830,36.60,20250407,15470,-39.69,20250422,6830,36.60,20250407,5.87,Y,004980,5000,1248 억,,1027489,N,N,66992,N,00,N +20250509,120157,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9460,-210,5,-2.17,2357378485,249483,31.92,9680,9690,9220,12570,6770,9670,9448.77,4.19,0,-13652,10116,9892,9696,9472,9276,9795,9375,1248,2900,5000,7340,10,1,24516073,2319,5.28,0.42,12,1.02,1790.00,22571.00,15470,20250422,-38.85,6830,20250407,38.51,15470,-38.85,20250422,6830,38.51,20250407,15470,-38.85,20250422,6830,38.51,20250407,5.87,Y,004980,5000,1248 억,,1027489,N,N,66992,N,00,N +20250509,110157,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9390,-280,5,-2.90,2059761525,217793,27.87,9680,9690,9220,12570,6770,9670,9457.11,4.19,0,-12225,10116,9892,9696,9472,9276,9795,9375,1248,2900,5000,7340,10,1,24516073,2302,5.25,0.42,12,0.89,1790.00,22571.00,15470,20250422,-39.30,6830,20250407,37.48,15470,-39.30,20250422,6830,37.48,20250407,15470,-39.30,20250422,6830,37.48,20250407,5.87,Y,004980,5000,1248 억,,1027489,N,N,66992,N,00,N +20250509,100159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9350,-320,5,-3.31,1785464560,188518,24.12,9680,9690,9220,12570,6770,9670,9470.72,4.19,0,-5404,10116,9892,9696,9472,9276,9795,9375,1248,2900,5000,7340,10,1,24516073,2292,5.22,0.41,12,0.77,1790.00,22571.00,15470,20250422,-39.56,6830,20250407,36.90,15470,-39.56,20250422,6830,36.90,20250407,15470,-39.56,20250422,6830,36.90,20250407,5.87,Y,004980,5000,1248 억,,1027489,N,N,66992,N,00,N +20250509,090157,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9650,-20,5,-0.21,116662670,12062,1.54,9680,9690,9650,12570,6770,9670,9671.97,4.19,0,-2608,10116,9892,9696,9472,9276,9795,9375,1248,2900,5000,7340,10,1,24516073,2366,5.39,0.43,12,0.05,1790.00,22571.00,15470,20250422,-37.62,6830,20250407,41.29,15470,-37.62,20250422,6830,41.29,20250407,15470,-37.62,20250422,6830,41.29,20250407,5.87,Y,004980,5000,1248 억,,1027489,N,N,66992,N,00,N 20250508,160155,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9670,280,2,2.98,7556953680,781557,100.02,9900,9920,9500,12200,6580,9390,9669.10,4.52,0,-106704,9950,9670,9200,8920,8450,9810,9060,1248,2810,5000,7130,10,1,24516073,2371,5.40,0.43,12,3.19,1790.00,22571.00,15470,20250422,-37.49,6830,20250407,41.58,15470,-37.49,20250422,6830,41.58,20250407,15470,-37.49,20250422,6830,41.58,20250407,5.81,Y,004980,5000,1248 억,,1107157,N,N,66992,N,00,N 20250508,150158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9580,190,2,2.02,7012846080,725115,92.80,9900,9920,9500,12200,6580,9390,9671.36,4.52,0,-106470,9950,9670,9200,8920,8450,9810,9060,1248,2810,5000,7130,10,1,24516073,2349,5.35,0.42,12,2.96,1790.00,22571.00,15470,20250422,-38.07,6830,20250407,40.26,15470,-38.07,20250422,6830,40.26,20250407,15470,-38.07,20250422,6830,40.26,20250407,5.81,Y,004980,5000,1248 억,,1107157,N,N,30594,N,00,N 20250508,140157,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9530,140,2,1.49,6564645520,678449,86.83,9900,9920,9500,12200,6580,9390,9675.96,4.52,0,-104337,9950,9670,9200,8920,8450,9810,9060,1248,2810,5000,7130,10,1,24516073,2336,5.32,0.42,12,2.77,1790.00,22571.00,15470,20250422,-38.40,6830,20250407,39.53,15470,-38.40,20250422,6830,39.53,20250407,15470,-38.40,20250422,6830,39.53,20250407,5.81,Y,004980,5000,1248 억,,1107157,N,N,30594,N,00,N diff --git a/004990/price/prices-20250501.csv b/004990/price/prices-20250501.csv index 1320c08b8a6d..c47217ee6aa5 100644 --- a/004990/price/prices-20250501.csv +++ b/004990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160157,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23350,300,2,1.30,2386560525,102249,71.99,23150,23500,23050,29950,16150,23050,23340.67,7.38,0,4630,23483,23266,22983,22766,22483,23375,22875,210,6900,200,17970,50,1,104909237,24496,-2.42,0.30,12,0.10,-9637.00,77357.00,28000,20240430,-16.61,19780,20241209,18.05,23750,-1.68,20250310,19990,16.81,20250203,27300,-14.47,20240516,19780,18.05,20241209,0.21,Y,004990,200,209 억,,7745190,N,N,17931,N,00,N +20250509,150158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23400,350,2,1.52,2189770075,93818,66.05,23150,23500,23050,29950,16150,23050,23340.62,7.38,0,5548,23483,23266,22983,22766,22483,23375,22875,210,6900,200,17970,50,1,104909237,24549,-2.43,0.30,12,0.09,-9637.00,77357.00,28000,20240430,-16.43,19780,20241209,18.30,23750,-1.47,20250310,19990,17.06,20250203,27300,-14.29,20240516,19780,18.30,20241209,0.21,Y,004990,200,209 억,,7745190,N,N,16576,N,00,N +20250509,140157,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23400,350,2,1.52,1802593250,77249,54.39,23150,23500,23050,29950,16150,23050,23334.84,7.38,0,15259,23483,23266,22983,22766,22483,23375,22875,210,6900,200,17970,50,1,104909237,24549,-2.43,0.30,12,0.07,-9637.00,77357.00,28000,20240430,-16.43,19780,20241209,18.30,23750,-1.47,20250310,19990,17.06,20250203,27300,-14.29,20240516,19780,18.30,20241209,0.21,Y,004990,200,209 억,,7745190,N,N,16576,N,00,N +20250509,130157,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23400,350,2,1.52,1586560625,68014,47.89,23150,23500,23050,29950,16150,23050,23326.97,7.38,0,15655,23483,23266,22983,22766,22483,23375,22875,210,6900,200,17970,50,1,104909237,24549,-2.43,0.30,12,0.06,-9637.00,77357.00,28000,20240430,-16.43,19780,20241209,18.30,23750,-1.47,20250310,19990,17.06,20250203,27300,-14.29,20240516,19780,18.30,20241209,0.21,Y,004990,200,209 억,,7745190,N,N,16576,N,00,N +20250509,120158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23350,300,2,1.30,1213775975,52093,36.68,23150,23450,23050,29950,16150,23050,23300.17,7.38,0,13266,23483,23266,22983,22766,22483,23375,22875,210,6900,200,17970,50,1,104909237,24496,-2.42,0.30,12,0.05,-9637.00,77357.00,28000,20240430,-16.61,19780,20241209,18.05,23750,-1.68,20250310,19990,16.81,20250203,27300,-14.47,20240516,19780,18.05,20241209,0.21,Y,004990,200,209 억,,7745190,N,N,16576,N,00,N +20250509,110158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23350,300,2,1.30,1018358300,43732,30.79,23150,23450,23050,29950,16150,23050,23286.34,7.38,0,12114,23483,23266,22983,22766,22483,23375,22875,210,6900,200,17970,50,1,104909237,24496,-2.42,0.30,12,0.04,-9637.00,77357.00,28000,20240430,-16.61,19780,20241209,18.05,23750,-1.68,20250310,19990,16.81,20250203,27300,-14.47,20240516,19780,18.05,20241209,0.21,Y,004990,200,209 억,,7745190,N,N,16576,N,00,N +20250509,100159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23200,150,2,0.65,490966750,21125,14.87,23150,23350,23050,29950,16150,23050,23241.03,7.38,0,5283,23483,23266,22983,22766,22483,23375,22875,210,6900,200,17970,50,1,104909237,24339,-2.41,0.30,12,0.02,-9637.00,77357.00,28000,20240430,-17.14,19780,20241209,17.29,23750,-2.32,20250310,19990,16.06,20250203,27300,-15.02,20240516,19780,17.29,20241209,0.21,Y,004990,200,209 억,,7745190,N,N,16576,N,00,N +20250509,090158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23100,50,2,0.22,25275100,1093,0.77,23150,23200,23100,29950,16150,23050,23124.52,7.38,0,-66,23483,23266,22983,22766,22483,23375,22875,210,6900,200,17970,50,1,104909237,24234,-2.40,0.30,12,0.00,-9637.00,77357.00,28000,20240430,-17.50,19780,20241209,16.78,23750,-2.74,20250310,19990,15.56,20250203,27300,-15.38,20240516,19780,16.78,20241209,0.21,Y,004990,200,209 억,,7745190,N,N,16576,N,00,N 20250508,160156,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23050,200,2,0.88,3277810025,142032,189.71,22700,23200,22700,29700,16000,22850,23077.97,7.37,0,4679,23216,23032,22816,22632,22416,22925,22525,210,6850,200,17820,50,1,104909237,24182,-2.39,0.30,12,0.14,-9637.00,77357.00,28000,20240430,-17.68,19780,20241209,16.53,23750,-2.95,20250310,19990,15.31,20250203,27300,-15.57,20240516,19780,16.53,20241209,0.21,Y,004990,200,209 억,,7729856,N,N,16576,N,00,N 20250508,150158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23150,300,2,1.31,2509078375,108705,145.20,22700,23200,22700,29700,16000,22850,23081.54,7.37,0,11060,23216,23032,22816,22632,22416,22925,22525,210,6850,200,17820,50,1,104909237,24286,-2.40,0.30,12,0.10,-9637.00,77357.00,28000,20240430,-17.32,19780,20241209,17.04,23750,-2.53,20250310,19990,15.81,20250203,27300,-15.20,20240516,19780,17.04,20241209,0.21,Y,004990,200,209 억,,7729856,N,N,10401,N,00,N 20250508,140158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23100,250,2,1.09,2080065125,90161,120.43,22700,23200,22700,29700,16000,22850,23070.56,7.37,0,21604,23216,23032,22816,22632,22416,22925,22525,210,6850,200,17820,50,1,104909237,24234,-2.40,0.30,12,0.09,-9637.00,77357.00,28000,20240430,-17.50,19780,20241209,16.78,23750,-2.74,20250310,19990,15.56,20250203,27300,-15.38,20240516,19780,16.78,20241209,0.21,Y,004990,200,209 억,,7729856,N,N,10401,N,00,N diff --git a/005010/price/prices-20250501.csv b/005010/price/prices-20250501.csv index 848bbbacc0b6..6db97946e724 100644 --- a/005010/price/prices-20250501.csv +++ b/005010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4830,10,2,0.21,2435380244,497959,198.80,4895,4950,4830,6260,3375,4820,4890.72,2.34,0,-142431,4883,4851,4813,4781,4743,4867,4797,562,1440,1000,3180,5,1,56188075,2714,12.17,0.24,12,0.89,397.00,19927.00,7050,20250306,-31.49,3450,20241209,40.00,7050,-31.49,20250306,3765,28.29,20250102,7050,-31.49,20250306,3450,40.00,20241209,7.15,Y,005010,1000,561 억,,1316914,N,N,34538,N,00,N +20250509,150158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4850,30,2,0.62,2276520684,465111,185.68,4895,4950,4840,6260,3375,4820,4894.58,2.34,0,-124913,4883,4851,4813,4781,4743,4867,4797,562,1440,1000,3180,5,1,56188075,2725,12.22,0.24,12,0.83,397.00,19927.00,7050,20250306,-31.21,3450,20241209,40.58,7050,-31.21,20250306,3765,28.82,20250102,7050,-31.21,20250306,3450,40.58,20241209,7.15,Y,005010,1000,561 억,,1316914,N,N,12557,N,00,N +20250509,140157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4865,45,2,0.93,2028503024,414003,165.28,4895,4950,4850,6260,3375,4820,4899.73,2.34,0,-107996,4883,4851,4813,4781,4743,4867,4797,562,1440,1000,3180,5,1,56188075,2734,12.25,0.24,12,0.74,397.00,19927.00,7050,20250306,-30.99,3450,20241209,41.01,7050,-30.99,20250306,3765,29.22,20250102,7050,-30.99,20250306,3450,41.01,20241209,7.15,Y,005010,1000,561 억,,1316914,N,N,12557,N,00,N +20250509,130158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4875,55,2,1.14,1834518229,374199,149.39,4895,4950,4850,6260,3375,4820,4902.52,2.34,0,-97340,4883,4851,4813,4781,4743,4867,4797,562,1440,1000,3180,5,1,56188075,2739,12.28,0.24,12,0.67,397.00,19927.00,7050,20250306,-30.85,3450,20241209,41.30,7050,-30.85,20250306,3765,29.48,20250102,7050,-30.85,20250306,3450,41.30,20241209,7.15,Y,005010,1000,561 억,,1316914,N,N,12557,N,00,N +20250509,120158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4890,70,2,1.45,1731495356,353102,140.97,4895,4950,4850,6260,3375,4820,4903.67,2.34,0,-93314,4883,4851,4813,4781,4743,4867,4797,562,1440,1000,3180,5,1,56188075,2748,12.32,0.25,12,0.63,397.00,19927.00,7050,20250306,-30.64,3450,20241209,41.74,7050,-30.64,20250306,3765,29.88,20250102,7050,-30.64,20250306,3450,41.74,20241209,7.15,Y,005010,1000,561 억,,1316914,N,N,12557,N,00,N +20250509,110158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4890,70,2,1.45,1475438606,300746,120.06,4895,4950,4850,6260,3375,4820,4905.93,2.34,0,-82425,4883,4851,4813,4781,4743,4867,4797,562,1440,1000,3180,5,1,56188075,2748,12.32,0.25,12,0.54,397.00,19927.00,7050,20250306,-30.64,3450,20241209,41.74,7050,-30.64,20250306,3765,29.88,20250102,7050,-30.64,20250306,3450,41.74,20241209,7.15,Y,005010,1000,561 억,,1316914,N,N,12557,N,00,N +20250509,100159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4870,50,2,1.04,983457933,200640,80.10,4895,4950,4850,6260,3375,4820,4901.60,2.34,0,-45533,4883,4851,4813,4781,4743,4867,4797,562,1440,1000,3180,5,1,56188075,2736,12.27,0.24,12,0.36,397.00,19927.00,7050,20250306,-30.92,3450,20241209,41.16,7050,-30.92,20250306,3765,29.35,20250102,7050,-30.92,20250306,3450,41.16,20241209,7.15,Y,005010,1000,561 억,,1316914,N,N,12557,N,00,N +20250509,090158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4875,55,2,1.14,25006030,5118,2.04,4895,4895,4865,6260,3375,4820,4885.90,2.34,0,-2423,4883,4851,4813,4781,4743,4867,4797,562,1440,1000,3180,5,1,56188075,2739,12.28,0.24,12,0.01,397.00,19927.00,7050,20250306,-30.85,3450,20241209,41.30,7050,-30.85,20250306,3765,29.48,20250102,7050,-30.85,20250306,3450,41.30,20241209,7.15,Y,005010,1000,561 억,,1316914,N,N,12557,N,00,N 20250508,160156,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4820,15,2,0.31,1204382385,250486,70.42,4815,4845,4775,6240,3365,4805,4808.17,2.35,0,33830,4968,4886,4818,4736,4668,4880,4730,562,1435,1000,3170,5,1,56188075,2708,12.14,0.24,12,0.45,397.00,19927.00,7050,20250306,-31.63,3450,20241209,39.71,7050,-31.63,20250306,3765,28.02,20250102,7050,-31.63,20250306,3450,39.71,20241209,7.20,Y,005010,1000,561 억,,1320736,N,N,12557,N,00,N 20250508,150158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4830,25,2,0.52,1104626290,229773,64.60,4815,4845,4775,6240,3365,4805,4807.47,2.35,0,33180,4968,4886,4818,4736,4668,4880,4730,562,1435,1000,3170,5,1,56188075,2714,12.17,0.24,12,0.41,397.00,19927.00,7050,20250306,-31.49,3450,20241209,40.00,7050,-31.49,20250306,3765,28.29,20250102,7050,-31.49,20250306,3450,40.00,20241209,7.20,Y,005010,1000,561 억,,1320736,N,N,10208,N,00,N 20250508,140158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4840,35,2,0.73,957531475,199300,56.03,4815,4845,4775,6240,3365,4805,4804.47,2.35,0,21052,4968,4886,4818,4736,4668,4880,4730,562,1435,1000,3170,5,1,56188075,2720,12.19,0.24,12,0.35,397.00,19927.00,7050,20250306,-31.35,3450,20241209,40.29,7050,-31.35,20250306,3765,28.55,20250102,7050,-31.35,20250306,3450,40.29,20241209,7.20,Y,005010,1000,561 억,,1320736,N,N,10208,N,00,N diff --git a/005030/price/prices-20250501.csv b/005030/price/prices-20250501.csv index 9bee55bf9b40..4ab5f78b0906 100644 --- a/005030/price/prices-20250501.csv +++ b/005030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160157,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240425,0.00,486,20240425,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240509,486,0.00,20240509,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250509,150158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240425,0.00,486,20240425,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240509,486,0.00,20240509,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250509,140158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240425,0.00,486,20240425,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240509,486,0.00,20240509,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250509,130158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240425,0.00,486,20240425,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240509,486,0.00,20240509,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250509,120158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240425,0.00,486,20240425,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240509,486,0.00,20240509,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250509,110158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240425,0.00,486,20240425,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240509,486,0.00,20240509,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250509,100159,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240425,0.00,486,20240425,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240509,486,0.00,20240509,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250509,090158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240425,0.00,486,20240425,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240509,486,0.00,20240509,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N 20250508,160156,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240424,0.00,486,20240424,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240508,486,0.00,20240508,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N 20250508,150158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240424,0.00,486,20240424,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240508,486,0.00,20240508,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N 20250508,140158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240424,0.00,486,20240424,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240508,486,0.00,20240508,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N diff --git a/005070/price/prices-20250501.csv b/005070/price/prices-20250501.csv index 4b52dff9f024..7049e2a5148e 100644 --- a/005070/price/prices-20250501.csv +++ b/005070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160158,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,36750,-1300,5,-3.42,6381844175,173022,115.67,37700,37850,36550,49450,26650,38050,36884.60,8.83,0,-36521,38816,38432,37866,37482,36916,38625,37675,325,11400,1000,26630,50,1,32510756,11948,67.68,2.41,12,0.53,543.00,15248.00,181000,20240613,-79.70,32650,20250409,12.56,61100,-39.85,20250120,32650,12.56,20250409,181000,-79.70,20240613,32650,12.56,20250409,3.00,Y,005070,1000,325 억,,2870062,N,N,17270,N,00,N +20250509,150159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,36700,-1350,5,-3.55,5765533200,156241,104.45,37700,37850,36550,49450,26650,38050,36901.54,8.83,0,-40807,38816,38432,37866,37482,36916,38625,37675,325,11400,1000,26630,50,1,32510756,11931,67.59,2.41,12,0.48,543.00,15248.00,181000,20240613,-79.72,32650,20250409,12.40,61100,-39.93,20250120,32650,12.40,20250409,181000,-79.72,20240613,32650,12.40,20250409,3.00,Y,005070,1000,325 억,,2870062,N,N,35586,N,00,N +20250509,140158,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,36650,-1400,5,-3.68,5230638125,141665,94.71,37700,37850,36550,49450,26650,38050,36922.59,8.83,0,-43346,38816,38432,37866,37482,36916,38625,37675,325,11400,1000,26630,50,1,32510756,11915,67.50,2.40,12,0.44,543.00,15248.00,181000,20240613,-79.75,32650,20250409,12.25,61100,-40.02,20250120,32650,12.25,20250409,181000,-79.75,20240613,32650,12.25,20250409,3.00,Y,005070,1000,325 억,,2870062,N,N,35586,N,00,N +20250509,130158,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,36650,-1400,5,-3.68,4748054975,128479,85.89,37700,37850,36550,49450,26650,38050,36955.88,8.83,0,-43449,38816,38432,37866,37482,36916,38625,37675,325,11400,1000,26630,50,1,32510756,11915,67.50,2.40,12,0.40,543.00,15248.00,181000,20240613,-79.75,32650,20250409,12.25,61100,-40.02,20250120,32650,12.25,20250409,181000,-79.75,20240613,32650,12.25,20250409,3.00,Y,005070,1000,325 억,,2870062,N,N,35586,N,00,N +20250509,120158,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,36700,-1350,5,-3.55,4253821475,114986,76.87,37700,37850,36600,49450,26650,38050,36994.26,8.83,0,-42363,38816,38432,37866,37482,36916,38625,37675,325,11400,1000,26630,50,1,32510756,11931,67.59,2.41,12,0.35,543.00,15248.00,181000,20240613,-79.72,32650,20250409,12.40,61100,-39.93,20250120,32650,12.40,20250409,181000,-79.72,20240613,32650,12.40,20250409,3.00,Y,005070,1000,325 억,,2870062,N,N,35586,N,00,N +20250509,110158,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,36700,-1350,5,-3.55,3541060450,95552,63.88,37700,37850,36650,49450,26650,38050,37058.99,8.83,0,-38716,38816,38432,37866,37482,36916,38625,37675,325,11400,1000,26630,50,1,32510756,11931,67.59,2.41,12,0.29,543.00,15248.00,181000,20240613,-79.72,32650,20250409,12.40,61100,-39.93,20250120,32650,12.40,20250409,181000,-79.72,20240613,32650,12.40,20250409,3.00,Y,005070,1000,325 억,,2870062,N,N,35586,N,00,N +20250509,100200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,36950,-1100,5,-2.89,2623871600,70623,47.21,37700,37850,36750,49450,26650,38050,37153.22,8.83,0,-32227,38816,38432,37866,37482,36916,38625,37675,325,11400,1000,26630,50,1,32510756,12013,68.05,2.42,12,0.22,543.00,15248.00,181000,20240613,-79.59,32650,20250409,13.17,61100,-39.53,20250120,32650,13.17,20250409,181000,-79.59,20240613,32650,13.17,20250409,3.00,Y,005070,1000,325 억,,2870062,N,N,35586,N,00,N +20250509,090158,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37650,-400,5,-1.05,247615900,6584,4.40,37700,37850,37450,49450,26650,38050,37608.73,8.83,0,-3167,38816,38432,37866,37482,36916,38625,37675,325,11400,1000,26630,50,1,32510756,12240,69.34,2.47,12,0.02,543.00,15248.00,181000,20240613,-79.20,32650,20250409,15.31,61100,-38.38,20250120,32650,15.31,20250409,181000,-79.20,20240613,32650,15.31,20250409,3.00,Y,005070,1000,325 억,,2870062,N,N,35586,N,00,N 20250508,160156,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,38050,650,2,1.74,5657453575,149584,71.05,37400,38250,37300,48600,26200,37400,37821.16,8.64,0,13554,40400,38900,37950,36450,35500,38425,35975,325,11200,1000,26180,50,1,32510756,12370,70.07,2.50,12,0.46,543.00,15248.00,181000,20240613,-78.98,32650,20250409,16.54,61100,-37.73,20250120,32650,16.54,20250409,181000,-78.98,20240613,32650,16.54,20250409,2.97,Y,005070,1000,325 억,,2808467,N,N,35586,N,00,N 20250508,150159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,38100,700,2,1.87,4405407275,116709,55.44,37400,38250,37300,48600,26200,37400,37746.94,8.64,0,14524,40400,38900,37950,36450,35500,38425,35975,325,11200,1000,26180,50,1,32510756,12387,70.17,2.50,12,0.36,543.00,15248.00,181000,20240613,-78.95,32650,20250409,16.69,61100,-37.64,20250120,32650,16.69,20250409,181000,-78.95,20240613,32650,16.69,20250409,2.97,Y,005070,1000,325 억,,2808467,N,N,20848,N,00,N 20250508,140159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37550,150,2,0.40,3239393675,86008,40.85,37400,38150,37300,48600,26200,37400,37663.86,8.64,0,6383,40400,38900,37950,36450,35500,38425,35975,325,11200,1000,26180,50,1,32510756,12208,69.15,2.46,12,0.26,543.00,15248.00,181000,20240613,-79.25,32650,20250409,15.01,61100,-38.54,20250120,32650,15.01,20250409,181000,-79.25,20240613,32650,15.01,20250409,2.97,Y,005070,1000,325 억,,2808467,N,N,20848,N,00,N diff --git a/005090/price/prices-20250501.csv b/005090/price/prices-20250501.csv index e26c54169910..fcd32b6d5a6c 100644 --- a/005090/price/prices-20250501.csv +++ b/005090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23300,-250,5,-1.06,640576100,27605,114.24,23600,23700,23000,30600,16500,23550,23205.05,3.94,0,-15157,24383,23966,23633,23216,22883,24175,23425,734,7050,5000,17890,50,1,14409333,3357,5.16,0.44,12,0.19,4512.00,52584.00,30250,20241017,-22.98,20700,20250409,12.56,25150,-7.36,20250102,20700,12.56,20250409,30250,-22.98,20241017,20700,12.56,20250409,0.47,Y,005090,5000,733 억,,567917,N,N,5396,N,00,N +20250509,150159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,-400,5,-1.70,547992400,23623,97.77,23600,23700,23000,30600,16500,23550,23197.41,3.94,0,-12702,24383,23966,23633,23216,22883,24175,23425,734,7050,5000,17890,50,1,14409333,3336,5.13,0.44,12,0.16,4512.00,52584.00,30250,20241017,-23.47,20700,20250409,11.84,25150,-7.95,20250102,20700,11.84,20250409,30250,-23.47,20241017,20700,11.84,20250409,0.47,Y,005090,5000,733 억,,567917,N,N,5333,N,00,N +20250509,140158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,-450,5,-1.91,430745100,18547,76.76,23600,23700,23000,30600,16500,23550,23224.52,3.94,0,-9876,24383,23966,23633,23216,22883,24175,23425,734,7050,5000,17890,50,1,14409333,3329,5.12,0.44,12,0.13,4512.00,52584.00,30250,20241017,-23.64,20700,20250409,11.59,25150,-8.15,20250102,20700,11.59,20250409,30250,-23.64,20241017,20700,11.59,20250409,0.47,Y,005090,5000,733 억,,567917,N,N,5333,N,00,N +20250509,130158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,-500,5,-2.12,334807350,14389,59.55,23600,23700,23000,30600,16500,23550,23268.28,3.94,0,-7795,24383,23966,23633,23216,22883,24175,23425,734,7050,5000,17890,50,1,14409333,3321,5.11,0.44,12,0.10,4512.00,52584.00,30250,20241017,-23.80,20700,20250409,11.35,25150,-8.35,20250102,20700,11.35,20250409,30250,-23.80,20241017,20700,11.35,20250409,0.47,Y,005090,5000,733 억,,567917,N,N,5333,N,00,N +20250509,120159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,-450,5,-1.91,223305400,9563,39.58,23600,23700,23050,30600,16500,23550,23350.98,3.94,0,-4472,24383,23966,23633,23216,22883,24175,23425,734,7050,5000,17890,50,1,14409333,3329,5.12,0.44,12,0.07,4512.00,52584.00,30250,20241017,-23.64,20700,20250409,11.59,25150,-8.15,20250102,20700,11.59,20250409,30250,-23.64,20241017,20700,11.59,20250409,0.47,Y,005090,5000,733 억,,567917,N,N,5333,N,00,N +20250509,110159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,-100,5,-0.42,75834800,3231,13.37,23600,23700,23400,30600,16500,23550,23471.00,3.94,0,-103,24383,23966,23633,23216,22883,24175,23425,734,7050,5000,17890,50,1,14409333,3379,5.20,0.45,12,0.02,4512.00,52584.00,30250,20241017,-22.48,20700,20250409,13.29,25150,-6.76,20250102,20700,13.29,20250409,30250,-22.48,20241017,20700,13.29,20250409,0.47,Y,005090,5000,733 억,,567917,N,N,5333,N,00,N +20250509,100200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23500,-50,5,-0.21,20357800,866,3.58,23600,23700,23400,30600,16500,23550,23507.85,3.94,0,-141,24383,23966,23633,23216,22883,24175,23425,734,7050,5000,17890,50,1,14409333,3386,5.21,0.45,12,0.01,4512.00,52584.00,30250,20241017,-22.31,20700,20250409,13.53,25150,-6.56,20250102,20700,13.53,20250409,30250,-22.31,20241017,20700,13.53,20250409,0.47,Y,005090,5000,733 억,,567917,N,N,5333,N,00,N +20250509,090159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23600,50,2,0.21,2785750,118,0.49,23600,23700,23600,30600,16500,23550,23608.05,3.94,0,-39,24383,23966,23633,23216,22883,24175,23425,734,7050,5000,17890,50,1,14409333,3401,5.23,0.45,12,0.00,4512.00,52584.00,30250,20241017,-21.98,20700,20250409,14.01,25150,-6.16,20250102,20700,14.01,20250409,30250,-21.98,20241017,20700,14.01,20250409,0.47,Y,005090,5000,733 억,,567917,N,N,5333,N,00,N 20250508,160157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23550,200,2,0.86,572965550,24163,76.85,23400,24050,23300,30350,16350,23350,23712.52,4.06,0,-3766,23916,23632,23316,23032,22716,23775,23175,734,7000,5000,17740,50,1,14409333,3393,5.22,0.45,12,0.17,4512.00,52584.00,30250,20241017,-22.15,20700,20250409,13.77,25150,-6.36,20250102,20700,13.77,20250409,30250,-22.15,20241017,20700,13.77,20250409,0.47,Y,005090,5000,733 억,,584846,N,N,5333,N,00,N 20250508,150159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23600,250,2,1.07,546202900,23026,73.24,23400,24050,23300,30350,16350,23350,23721.14,4.06,0,-4045,23916,23632,23316,23032,22716,23775,23175,734,7000,5000,17740,50,1,14409333,3401,5.23,0.45,12,0.16,4512.00,52584.00,30250,20241017,-21.98,20700,20250409,14.01,25150,-6.16,20250102,20700,14.01,20250409,30250,-21.98,20241017,20700,14.01,20250409,0.47,Y,005090,5000,733 억,,584846,N,N,3199,N,00,N 20250508,140159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23600,250,2,1.07,533490350,22487,71.52,23400,24050,23300,30350,16350,23350,23724.39,4.06,0,-3803,23916,23632,23316,23032,22716,23775,23175,734,7000,5000,17740,50,1,14409333,3401,5.23,0.45,12,0.16,4512.00,52584.00,30250,20241017,-21.98,20700,20250409,14.01,25150,-6.16,20250102,20700,14.01,20250409,30250,-21.98,20241017,20700,14.01,20250409,0.47,Y,005090,5000,733 억,,584846,N,N,3199,N,00,N diff --git a/005110/price/prices-20250501.csv b/005110/price/prices-20250501.csv index 6b69f2f6b875..81c4b54831cb 100644 --- a/005110/price/prices-20250501.csv +++ b/005110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160158,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240425,0.00,1254,20240425,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240509,1254,0.00,20240509,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N +20250509,150159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240425,0.00,1254,20240425,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240509,1254,0.00,20240509,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N +20250509,140158,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240425,0.00,1254,20240425,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240509,1254,0.00,20240509,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N +20250509,130159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240425,0.00,1254,20240425,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240509,1254,0.00,20240509,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N +20250509,120159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240425,0.00,1254,20240425,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240509,1254,0.00,20240509,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N +20250509,110159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240425,0.00,1254,20240425,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240509,1254,0.00,20240509,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N +20250509,100200,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240425,0.00,1254,20240425,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240509,1254,0.00,20240509,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N +20250509,090159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240425,0.00,1254,20240425,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240509,1254,0.00,20240509,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N 20250508,160157,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240424,0.00,1254,20240424,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240508,1254,0.00,20240508,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N 20250508,150159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240424,0.00,1254,20240424,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240508,1254,0.00,20240508,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N 20250508,140159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240424,0.00,1254,20240424,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240508,1254,0.00,20240508,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N diff --git a/005160/price/prices-20250501.csv b/005160/price/prices-20250501.csv index 0c3641f2639a..ecfced85d05b 100644 --- a/005160/price/prices-20250501.csv +++ b/005160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3700,-10,5,-0.27,129003794,34885,100.75,3740,3750,3680,4820,2600,3710,3697.96,5.18,0,-7309,3770,3740,3710,3680,3650,3725,3665,542,1110,1000,2590,5,1,54244482,2007,-31.90,0.50,12,0.06,-116.00,7371.00,8450,20240617,-56.21,3250,20250407,13.85,4780,-22.59,20250115,3250,13.85,20250407,8450,-56.21,20240617,3250,13.85,20250407,1.39,Y,005160,1000,542 억,,2812244,N,N,7399,N,00,N +20250509,150159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3690,-20,5,-0.54,112379269,30385,87.75,3740,3750,3680,4820,2600,3710,3698.51,5.18,0,-7137,3770,3740,3710,3680,3650,3725,3665,542,1110,1000,2590,5,1,54244482,2002,-31.81,0.50,12,0.06,-116.00,7371.00,8450,20240617,-56.33,3250,20250407,13.54,4780,-22.80,20250115,3250,13.54,20250407,8450,-56.33,20240617,3250,13.54,20250407,1.39,Y,005160,1000,542 억,,2812244,N,N,9046,N,00,N +20250509,140159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3700,-10,5,-0.27,94987009,25680,74.16,3740,3750,3680,4820,2600,3710,3698.87,5.18,0,-6442,3770,3740,3710,3680,3650,3725,3665,542,1110,1000,2590,5,1,54244482,2007,-31.90,0.50,12,0.05,-116.00,7371.00,8450,20240617,-56.21,3250,20250407,13.85,4780,-22.59,20250115,3250,13.85,20250407,8450,-56.21,20240617,3250,13.85,20250407,1.39,Y,005160,1000,542 억,,2812244,N,N,9046,N,00,N +20250509,130159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3695,-15,5,-0.40,76949364,20795,60.05,3740,3750,3680,4820,2600,3710,3700.38,5.18,0,-6839,3770,3740,3710,3680,3650,3725,3665,542,1110,1000,2590,5,1,54244482,2004,-31.85,0.50,12,0.04,-116.00,7371.00,8450,20240617,-56.27,3250,20250407,13.69,4780,-22.70,20250115,3250,13.69,20250407,8450,-56.27,20240617,3250,13.69,20250407,1.39,Y,005160,1000,542 억,,2812244,N,N,9046,N,00,N +20250509,120159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3695,-15,5,-0.40,62975519,17017,49.14,3740,3750,3680,4820,2600,3710,3700.74,5.18,0,-6089,3770,3740,3710,3680,3650,3725,3665,542,1110,1000,2590,5,1,54244482,2004,-31.85,0.50,12,0.03,-116.00,7371.00,8450,20240617,-56.27,3250,20250407,13.69,4780,-22.70,20250115,3250,13.69,20250407,8450,-56.27,20240617,3250,13.69,20250407,1.39,Y,005160,1000,542 억,,2812244,N,N,9046,N,00,N +20250509,110159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3700,-10,5,-0.27,57895429,15641,45.17,3740,3750,3680,4820,2600,3710,3701.52,5.18,0,-5859,3770,3740,3710,3680,3650,3725,3665,542,1110,1000,2590,5,1,54244482,2007,-31.90,0.50,12,0.03,-116.00,7371.00,8450,20240617,-56.21,3250,20250407,13.85,4780,-22.59,20250115,3250,13.85,20250407,8450,-56.21,20240617,3250,13.85,20250407,1.39,Y,005160,1000,542 억,,2812244,N,N,9046,N,00,N +20250509,100200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3690,-20,5,-0.54,35952689,9692,27.99,3740,3750,3685,4820,2600,3710,3709.52,5.18,0,-6795,3770,3740,3710,3680,3650,3725,3665,542,1110,1000,2590,5,1,54244482,2002,-31.81,0.50,12,0.02,-116.00,7371.00,8450,20240617,-56.33,3250,20250407,13.54,4780,-22.80,20250115,3250,13.54,20250407,8450,-56.33,20240617,3250,13.54,20250407,1.39,Y,005160,1000,542 억,,2812244,N,N,9046,N,00,N +20250509,090159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3740,30,2,0.81,9097580,2432,7.02,3740,3750,3735,4820,2600,3710,3740.78,5.18,0,-1707,3770,3740,3710,3680,3650,3725,3665,542,1110,1000,2590,5,1,54244482,2029,-32.24,0.51,12,0.00,-116.00,7371.00,8450,20240617,-55.74,3250,20250407,15.08,4780,-21.76,20250115,3250,15.08,20250407,8450,-55.74,20240617,3250,15.08,20250407,1.39,Y,005160,1000,542 억,,2812244,N,N,9046,N,00,N 20250508,160157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3710,30,2,0.82,128350900,34621,70.57,3715,3740,3680,4780,2580,3680,3707.31,5.16,0,10167,3773,3726,3693,3646,3613,3710,3630,542,1100,1000,2570,5,1,54244482,2012,-31.98,0.50,12,0.06,-116.00,7371.00,8450,20240617,-56.09,3250,20250407,14.15,4780,-22.38,20250115,3250,14.15,20250407,8450,-56.09,20240617,3250,14.15,20250407,1.40,Y,005160,1000,542 억,,2801439,N,N,9046,N,00,N 20250508,150159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3720,40,2,1.09,91010475,24565,50.07,3715,3740,3680,4780,2580,3680,3704.88,5.16,0,4818,3773,3726,3693,3646,3613,3710,3630,542,1100,1000,2570,5,1,54244482,2018,-32.07,0.50,12,0.05,-116.00,7371.00,8450,20240617,-55.98,3250,20250407,14.46,4780,-22.18,20250115,3250,14.46,20250407,8450,-55.98,20240617,3250,14.46,20250407,1.40,Y,005160,1000,542 억,,2801439,N,N,2430,N,00,N 20250508,140159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3705,25,2,0.68,71703295,19362,39.47,3715,3740,3680,4780,2580,3680,3703.30,5.16,0,1955,3773,3726,3693,3646,3613,3710,3630,542,1100,1000,2570,5,1,54244482,2010,-31.94,0.50,12,0.04,-116.00,7371.00,8450,20240617,-56.15,3250,20250407,14.00,4780,-22.49,20250115,3250,14.00,20250407,8450,-56.15,20240617,3250,14.00,20250407,1.40,Y,005160,1000,542 억,,2801439,N,N,2430,N,00,N diff --git a/005180/price/prices-20250501.csv b/005180/price/prices-20250501.csv index 329e6192e8fc..191b43efc559 100644 --- a/005180/price/prices-20250501.csv +++ b/005180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160159,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,97100,300,2,0.31,4539746000,47178,52.63,97000,97300,94600,125800,67800,96800,96225.74,21.84,0,12968,100266,98532,95366,93632,90466,99400,94500,498,29000,5000,69690,100,1,9851241,9566,9.27,1.29,12,0.48,10479.00,75557.00,118400,20240611,-17.99,59200,20240909,64.02,100400,-3.29,20250403,70100,38.52,20250131,118400,-17.99,20240611,59200,64.02,20240909,0.60,Y,005180,5000,497 억,,2151490,N,N,4575,N,00,N +20250509,150200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96300,-500,5,-0.52,4082182300,42457,47.36,97000,97300,94600,125800,67800,96800,96148.63,21.84,0,12732,100266,98532,95366,93632,90466,99400,94500,498,29000,5000,69690,100,1,9851241,9487,9.19,1.27,12,0.43,10479.00,75557.00,118400,20240611,-18.67,59200,20240909,62.67,100400,-4.08,20250403,70100,37.38,20250131,118400,-18.67,20240611,59200,62.67,20240909,0.60,Y,005180,5000,497 억,,2151490,N,N,5232,N,00,N +20250509,140159,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96700,-100,5,-0.10,3075587550,32028,35.73,97000,97300,94600,125800,67800,96800,96028.09,21.84,0,9361,100266,98532,95366,93632,90466,99400,94500,498,29000,5000,69690,100,1,9851241,9526,9.23,1.28,12,0.33,10479.00,75557.00,118400,20240611,-18.33,59200,20240909,63.34,100400,-3.69,20250403,70100,37.95,20250131,118400,-18.33,20240611,59200,63.34,20240909,0.60,Y,005180,5000,497 억,,2151490,N,N,5232,N,00,N +20250509,130159,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96700,-100,5,-0.10,2397287750,25021,27.91,97000,97000,94600,125800,67800,96800,95811.03,21.84,0,6741,100266,98532,95366,93632,90466,99400,94500,498,29000,5000,69690,100,1,9851241,9526,9.23,1.28,12,0.25,10479.00,75557.00,118400,20240611,-18.33,59200,20240909,63.34,100400,-3.69,20250403,70100,37.95,20250131,118400,-18.33,20240611,59200,63.34,20240909,0.60,Y,005180,5000,497 억,,2151490,N,N,5232,N,00,N +20250509,120159,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96200,-600,5,-0.62,1889641000,19755,22.04,97000,97000,94600,125800,67800,96800,95653.81,21.84,0,4381,100266,98532,95366,93632,90466,99400,94500,498,29000,5000,69690,100,1,9851241,9477,9.18,1.27,12,0.20,10479.00,75557.00,118400,20240611,-18.75,59200,20240909,62.50,100400,-4.18,20250403,70100,37.23,20250131,118400,-18.75,20240611,59200,62.50,20240909,0.60,Y,005180,5000,497 억,,2151490,N,N,5232,N,00,N +20250509,110159,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95600,-1200,5,-1.24,1532262500,16032,17.88,97000,97000,94600,125800,67800,96800,95575.26,21.84,0,3177,100266,98532,95366,93632,90466,99400,94500,498,29000,5000,69690,100,1,9851241,9418,9.12,1.27,12,0.16,10479.00,75557.00,118400,20240611,-19.26,59200,20240909,61.49,100400,-4.78,20250403,70100,36.38,20250131,118400,-19.26,20240611,59200,61.49,20240909,0.60,Y,005180,5000,497 억,,2151490,N,N,5232,N,00,N +20250509,100201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95600,-1200,5,-1.24,984368500,10300,11.49,97000,97000,94600,125800,67800,96800,95569.76,21.84,0,88,100266,98532,95366,93632,90466,99400,94500,498,29000,5000,69690,100,1,9851241,9418,9.12,1.27,12,0.10,10479.00,75557.00,118400,20240611,-19.26,59200,20240909,61.49,100400,-4.78,20250403,70100,36.38,20250131,118400,-19.26,20240611,59200,61.49,20240909,0.60,Y,005180,5000,497 억,,2151490,N,N,5232,N,00,N +20250509,090159,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96800,0,3,0.00,97141800,1003,1.12,97000,97000,96400,125800,67800,96800,96851.25,21.84,0,-395,100266,98532,95366,93632,90466,99400,94500,498,29000,5000,69690,100,1,9851241,9536,9.24,1.28,12,0.01,10479.00,75557.00,118400,20240611,-18.24,59200,20240909,63.51,100400,-3.59,20250403,70100,38.09,20250131,118400,-18.24,20240611,59200,63.51,20240909,0.60,Y,005180,5000,497 억,,2151490,N,N,5232,N,00,N 20250508,160157,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96800,5000,2,5.45,8534596050,89641,164.27,92300,97100,92200,119300,64300,91800,95208.62,21.56,0,34749,96066,93932,92266,90132,88466,93100,89300,498,27500,5000,66090,100,1,9851241,9536,9.24,1.28,12,0.91,10479.00,75557.00,118400,20240611,-18.24,59200,20240909,63.51,100400,-3.59,20250403,70100,38.09,20250131,118400,-18.24,20240611,59200,63.51,20240909,0.60,Y,005180,5000,497 억,,2124214,N,N,5232,N,00,N 20250508,150200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96800,5000,2,5.45,7927129150,83370,152.78,92300,97100,92200,119300,64300,91800,95083.71,21.56,0,36267,96066,93932,92266,90132,88466,93100,89300,498,27500,5000,66090,100,1,9851241,9536,9.24,1.28,12,0.85,10479.00,75557.00,118400,20240611,-18.24,59200,20240909,63.51,100400,-3.59,20250403,70100,38.09,20250131,118400,-18.24,20240611,59200,63.51,20240909,0.60,Y,005180,5000,497 억,,2124214,N,N,1666,N,00,N 20250508,140200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96500,4700,2,5.12,6685803350,70556,129.29,92300,96600,92200,119300,64300,91800,94758.82,21.56,0,35875,96066,93932,92266,90132,88466,93100,89300,498,27500,5000,66090,100,1,9851241,9506,9.21,1.28,12,0.72,10479.00,75557.00,118400,20240611,-18.50,59200,20240909,63.01,100400,-3.88,20250403,70100,37.66,20250131,118400,-18.50,20240611,59200,63.01,20240909,0.60,Y,005180,5000,497 억,,2124214,N,N,1666,N,00,N diff --git a/005250/price/prices-20250501.csv b/005250/price/prices-20250501.csv index 6f50c0309f68..3d2480474106 100644 --- a/005250/price/prices-20250501.csv +++ b/005250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160159,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13840,90,2,0.65,432214340,31071,64.40,13750,13990,13750,17870,9630,13750,13910.56,9.99,0,12730,14110,13930,13810,13630,13510,14020,13720,253,4120,500,10170,10,1,47028210,6509,28.54,0.68,12,0.07,485.00,20434.00,18490,20240819,-25.15,12000,20250409,15.33,17320,-20.09,20250102,12000,15.33,20250409,18490,-25.15,20240819,12000,15.33,20250409,0.34,Y,005250,500,253 억,,4698291,N,N,2643,N,00,N +20250509,150200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13890,140,2,1.02,381888200,27441,56.88,13750,13990,13750,17870,9630,13750,13916.70,9.99,0,11509,14110,13930,13810,13630,13510,14020,13720,253,4120,500,10170,10,1,47028210,6532,28.64,0.68,12,0.06,485.00,20434.00,18490,20240819,-24.88,12000,20250409,15.75,17320,-19.80,20250102,12000,15.75,20250409,18490,-24.88,20240819,12000,15.75,20250409,0.34,Y,005250,500,253 억,,4698291,N,N,4094,N,00,N +20250509,140159,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13890,140,2,1.02,355443790,25537,52.93,13750,13990,13750,17870,9630,13750,13918.78,9.99,0,11129,14110,13930,13810,13630,13510,14020,13720,253,4120,500,10170,10,1,47028210,6532,28.64,0.68,12,0.05,485.00,20434.00,18490,20240819,-24.88,12000,20250409,15.75,17320,-19.80,20250102,12000,15.75,20250409,18490,-24.88,20240819,12000,15.75,20250409,0.34,Y,005250,500,253 억,,4698291,N,N,4094,N,00,N +20250509,130159,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13950,200,2,1.45,311633680,22393,46.41,13750,13990,13750,17870,9630,13750,13916.57,9.99,0,9225,14110,13930,13810,13630,13510,14020,13720,253,4120,500,10170,10,1,47028210,6560,28.76,0.68,12,0.05,485.00,20434.00,18490,20240819,-24.55,12000,20250409,16.25,17320,-19.46,20250102,12000,16.25,20250409,18490,-24.55,20240819,12000,16.25,20250409,0.34,Y,005250,500,253 억,,4698291,N,N,4094,N,00,N +20250509,120200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13910,160,2,1.16,159348940,11464,23.76,13750,13980,13750,17870,9630,13750,13899.94,9.99,0,6611,14110,13930,13810,13630,13510,14020,13720,253,4120,500,10170,10,1,47028210,6542,28.68,0.68,12,0.02,485.00,20434.00,18490,20240819,-24.77,12000,20250409,15.92,17320,-19.69,20250102,12000,15.92,20250409,18490,-24.77,20240819,12000,15.92,20250409,0.34,Y,005250,500,253 억,,4698291,N,N,4094,N,00,N +20250509,110200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13930,180,2,1.31,144310800,10383,21.52,13750,13980,13750,17870,9630,13750,13898.76,9.99,0,5861,14110,13930,13810,13630,13510,14020,13720,253,4120,500,10170,10,1,47028210,6551,28.72,0.68,12,0.02,485.00,20434.00,18490,20240819,-24.66,12000,20250409,16.08,17320,-19.57,20250102,12000,16.08,20250409,18490,-24.66,20240819,12000,16.08,20250409,0.34,Y,005250,500,253 억,,4698291,N,N,4094,N,00,N +20250509,100201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13920,170,2,1.24,96646210,6961,14.43,13750,13960,13750,17870,9630,13750,13883.95,9.99,0,3785,14110,13930,13810,13630,13510,14020,13720,253,4120,500,10170,10,1,47028210,6546,28.70,0.68,12,0.01,485.00,20434.00,18490,20240819,-24.72,12000,20250409,16.00,17320,-19.63,20250102,12000,16.00,20250409,18490,-24.72,20240819,12000,16.00,20250409,0.34,Y,005250,500,253 억,,4698291,N,N,4094,N,00,N +20250509,090200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13860,110,2,0.80,12684020,921,1.91,13750,13860,13750,17870,9630,13750,13772.01,9.99,0,554,14110,13930,13810,13630,13510,14020,13720,253,4120,500,10170,10,1,47028210,6518,28.58,0.68,12,0.00,485.00,20434.00,18490,20240819,-25.04,12000,20250409,15.50,17320,-19.98,20250102,12000,15.50,20250409,18490,-25.04,20240819,12000,15.50,20250409,0.34,Y,005250,500,253 억,,4698291,N,N,4094,N,00,N 20250508,160158,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13750,50,2,0.36,668435280,48247,92.88,13690,13990,13690,17810,9590,13700,13854.67,9.97,0,9096,14160,13930,13800,13570,13440,13865,13505,253,4110,500,10130,10,1,47028210,6466,28.35,0.67,12,0.10,485.00,20434.00,18490,20240819,-25.64,12000,20250409,14.58,17320,-20.61,20250102,12000,14.58,20250409,18490,-25.64,20240819,12000,14.58,20250409,0.34,Y,005250,500,253 억,,4689022,N,N,4094,N,00,N 20250508,150200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13830,130,2,0.95,526923720,37965,73.08,13690,13990,13690,17810,9590,13700,13879.20,9.97,0,8873,14160,13930,13800,13570,13440,13865,13505,253,4110,500,10130,10,1,47028210,6504,28.52,0.68,12,0.08,485.00,20434.00,18490,20240819,-25.20,12000,20250409,15.25,17320,-20.15,20250102,12000,15.25,20250409,18490,-25.20,20240819,12000,15.25,20250409,0.34,Y,005250,500,253 억,,4689022,N,N,5463,N,00,N 20250508,140200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13870,170,2,1.24,456729780,32902,63.34,13690,13990,13690,17810,9590,13700,13881.52,9.97,0,8076,14160,13930,13800,13570,13440,13865,13505,253,4110,500,10130,10,1,47028210,6523,28.60,0.68,12,0.07,485.00,20434.00,18490,20240819,-24.99,12000,20250409,15.58,17320,-19.92,20250102,12000,15.58,20250409,18490,-24.99,20240819,12000,15.58,20250409,0.34,Y,005250,500,253 억,,4689022,N,N,5463,N,00,N diff --git a/005290/price/prices-20250501.csv b/005290/price/prices-20250501.csv index 0700c3ab1517..301c922b51b2 100644 --- a/005290/price/prices-20250501.csv +++ b/005290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160159,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28150,-1750,5,-5.85,19863350600,698055,99.28,30000,30100,27850,38850,20950,29900,28455.39,9.49,0,-152002,31866,30882,30316,29332,28766,30600,29050,257,8950,500,21520,50,1,51414494,14473,9.35,1.45,12,1.36,3010.00,19400.00,49450,20240509,-43.07,20200,20241209,39.36,33600,-16.22,20250225,20250,39.01,20250102,49450,-43.07,20240509,20200,39.36,20241209,2.59,Y,005290,500,257 억,,4878225,N,N,95961,N,00,N +20250509,150200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28000,-1900,5,-6.35,17897960950,628207,89.34,30000,30100,27850,38850,20950,29900,28490.55,9.49,0,-137762,31866,30882,30316,29332,28766,30600,29050,257,8950,500,21520,50,1,51414494,14396,9.30,1.44,12,1.22,3010.00,19400.00,49450,20240509,-43.38,20200,20241209,38.61,33600,-16.67,20250225,20250,38.27,20250102,49450,-43.38,20240509,20200,38.61,20241209,2.59,Y,005290,500,257 억,,4878225,N,N,28833,N,00,N +20250509,140159,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28350,-1550,5,-5.18,14323476075,500675,71.20,30000,30100,28150,38850,20950,29900,28608.33,9.49,0,-129405,31866,30882,30316,29332,28766,30600,29050,257,8950,500,21520,50,1,51414494,14576,9.42,1.46,12,0.97,3010.00,19400.00,49450,20240509,-42.67,20200,20241209,40.35,33600,-15.62,20250225,20250,40.00,20250102,49450,-42.67,20240509,20200,40.35,20241209,2.59,Y,005290,500,257 억,,4878225,N,N,28833,N,00,N +20250509,130200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28300,-1600,5,-5.35,12427726775,433576,61.66,30000,30100,28150,38850,20950,29900,28663.32,9.49,0,-102626,31866,30882,30316,29332,28766,30600,29050,257,8950,500,21520,50,1,51414494,14550,9.40,1.46,12,0.84,3010.00,19400.00,49450,20240509,-42.77,20200,20241209,40.10,33600,-15.77,20250225,20250,39.75,20250102,49450,-42.77,20240509,20200,40.10,20241209,2.59,Y,005290,500,257 억,,4878225,N,N,28833,N,00,N +20250509,120200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28450,-1450,5,-4.85,10687917125,372072,52.92,30000,30100,28150,38850,20950,29900,28725.40,9.49,0,-79308,31866,30882,30316,29332,28766,30600,29050,257,8950,500,21520,50,1,51414494,14627,9.45,1.47,12,0.72,3010.00,19400.00,49450,20240509,-42.47,20200,20241209,40.84,33600,-15.33,20250225,20250,40.49,20250102,49450,-42.47,20240509,20200,40.84,20241209,2.59,Y,005290,500,257 억,,4878225,N,N,28833,N,00,N +20250509,110200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28300,-1600,5,-5.35,7874657200,272858,38.81,30000,30100,28150,38850,20950,29900,28859.91,9.49,0,-66911,31866,30882,30316,29332,28766,30600,29050,257,8950,500,21520,50,1,51414494,14550,9.40,1.46,12,0.53,3010.00,19400.00,49450,20240509,-42.77,20200,20241209,40.10,33600,-15.77,20250225,20250,39.75,20250102,49450,-42.77,20240509,20200,40.10,20241209,2.59,Y,005290,500,257 억,,4878225,N,N,28833,N,00,N +20250509,100201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29000,-900,5,-3.01,3787282825,129633,18.44,30000,30100,28700,38850,20950,29900,29215.42,9.49,0,-51397,31866,30882,30316,29332,28766,30600,29050,257,8950,500,21520,50,1,51414494,14910,9.63,1.49,12,0.25,3010.00,19400.00,49450,20240509,-41.35,20200,20241209,43.56,33600,-13.69,20250225,20250,43.21,20250102,49450,-41.35,20240509,20200,43.56,20241209,2.59,Y,005290,500,257 억,,4878225,N,N,28833,N,00,N +20250509,090200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29850,-50,5,-0.17,178282800,5950,0.85,30000,30100,29850,38850,20950,29900,29963.50,9.49,0,-3612,31866,30882,30316,29332,28766,30600,29050,257,8950,500,21520,50,1,51414494,15347,9.92,1.54,12,0.01,3010.00,19400.00,49450,20240509,-39.64,20200,20241209,47.77,33600,-11.16,20250225,20250,47.41,20250102,49450,-39.64,20240509,20200,47.77,20241209,2.59,Y,005290,500,257 억,,4878225,N,N,28833,N,00,N 20250508,160158,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29900,-50,5,-0.17,21492160850,703150,401.89,30300,31300,29750,38900,21000,29950,30567.75,9.57,0,-16555,30616,30282,30016,29682,29416,30150,29550,257,8950,500,21560,50,1,51414494,15373,9.93,1.54,12,1.37,3010.00,19400.00,49450,20240509,-39.53,20200,20241209,48.02,33600,-11.01,20250225,20250,47.65,20250102,49450,-39.53,20240509,20200,48.02,20241209,2.60,Y,005290,500,257 억,,4917818,N,N,28833,N,00,N 20250508,150200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29950,0,3,0.00,19042036275,621140,355.02,30300,31300,29950,38900,21000,29950,30656.59,9.57,0,-19616,30616,30282,30016,29682,29416,30150,29550,257,8950,500,21560,50,1,51414494,15399,9.95,1.54,12,1.21,3010.00,19400.00,49450,20240509,-39.43,20200,20241209,48.27,33600,-10.86,20250225,20250,47.90,20250102,49450,-39.43,20240509,20200,48.27,20241209,2.60,Y,005290,500,257 억,,4917818,N,N,27290,N,00,N 20250508,140200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30800,850,2,2.84,12247672100,398666,227.86,30300,31300,30100,38900,21000,29950,30721.64,9.57,0,28172,30616,30282,30016,29682,29416,30150,29550,257,8950,500,21560,50,1,51414494,15836,10.23,1.59,12,0.78,3010.00,19400.00,49450,20240509,-37.71,20200,20241209,52.48,33600,-8.33,20250225,20250,52.10,20250102,49450,-37.71,20240509,20200,52.48,20241209,2.60,Y,005290,500,257 억,,4917818,N,N,27290,N,00,N diff --git a/005300/price/prices-20250501.csv b/005300/price/prices-20250501.csv index 44e57c5e4aba..5ec796d74bb6 100644 --- a/005300/price/prices-20250501.csv +++ b/005300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103600,100,2,0.10,1730321450,16659,27.92,104000,105000,103200,134500,72500,103500,103867.08,11.93,0,-398,107833,105666,104433,102266,101033,105050,101650,46,31000,500,78660,100,1,9278884,9613,17.63,0.69,12,0.18,5878.00,149082.00,146100,20240617,-29.09,99500,20250211,4.12,114000,-9.12,20250324,99500,4.12,20250211,146100,-29.09,20240617,99500,4.12,20250211,0.14,Y,005300,500,46 억,,1107382,N,N,3451,N,00,N +20250509,150200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103600,100,2,0.10,1632454750,15716,26.34,104000,105000,103200,134500,72500,103500,103872.15,11.93,0,318,107833,105666,104433,102266,101033,105050,101650,46,31000,500,78660,100,1,9278884,9613,17.63,0.69,12,0.17,5878.00,149082.00,146100,20240617,-29.09,99500,20250211,4.12,114000,-9.12,20250324,99500,4.12,20250211,146100,-29.09,20240617,99500,4.12,20250211,0.14,Y,005300,500,46 억,,1107382,N,N,15430,N,00,N +20250509,140200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103500,0,3,0.00,1267880700,12193,20.44,104000,105000,103200,134500,72500,103500,103984.31,11.93,0,1409,107833,105666,104433,102266,101033,105050,101650,46,31000,500,78660,100,1,9278884,9604,17.61,0.69,12,0.13,5878.00,149082.00,146100,20240617,-29.16,99500,20250211,4.02,114000,-9.21,20250324,99500,4.02,20250211,146100,-29.16,20240617,99500,4.02,20250211,0.14,Y,005300,500,46 억,,1107382,N,N,15430,N,00,N +20250509,130200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103500,0,3,0.00,989729550,9507,15.94,104000,105000,103200,134500,72500,103500,104105.35,11.93,0,1553,107833,105666,104433,102266,101033,105050,101650,46,31000,500,78660,100,1,9278884,9604,17.61,0.69,12,0.10,5878.00,149082.00,146100,20240617,-29.16,99500,20250211,4.02,114000,-9.21,20250324,99500,4.02,20250211,146100,-29.16,20240617,99500,4.02,20250211,0.14,Y,005300,500,46 억,,1107382,N,N,15430,N,00,N +20250509,120200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103800,300,2,0.29,748912250,7184,12.04,104000,105000,103200,134500,72500,103500,104247.25,11.93,0,1198,107833,105666,104433,102266,101033,105050,101650,46,31000,500,78660,100,1,9278884,9631,17.66,0.70,12,0.08,5878.00,149082.00,146100,20240617,-28.95,99500,20250211,4.32,114000,-8.95,20250324,99500,4.32,20250211,146100,-28.95,20240617,99500,4.32,20250211,0.14,Y,005300,500,46 억,,1107382,N,N,15430,N,00,N +20250509,110200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104300,800,2,0.77,517263100,4955,8.31,104000,105000,103200,134500,72500,103500,104392.15,11.93,0,662,107833,105666,104433,102266,101033,105050,101650,46,31000,500,78660,100,1,9278884,9678,17.74,0.70,12,0.05,5878.00,149082.00,146100,20240617,-28.61,99500,20250211,4.82,114000,-8.51,20250324,99500,4.82,20250211,146100,-28.61,20240617,99500,4.82,20250211,0.14,Y,005300,500,46 억,,1107382,N,N,15430,N,00,N +20250509,100201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104900,1400,2,1.35,265805200,2547,4.27,104000,105000,103200,134500,72500,103500,104360.11,11.93,0,236,107833,105666,104433,102266,101033,105050,101650,46,31000,500,78660,100,1,9278884,9734,17.85,0.70,12,0.03,5878.00,149082.00,146100,20240617,-28.20,99500,20250211,5.43,114000,-7.98,20250324,99500,5.43,20250211,146100,-28.20,20240617,99500,5.43,20250211,0.14,Y,005300,500,46 억,,1107382,N,N,15430,N,00,N +20250509,090200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103500,0,3,0.00,20342300,196,0.33,104000,104000,103500,134500,72500,103500,103787.24,11.93,0,-23,107833,105666,104433,102266,101033,105050,101650,46,31000,500,78660,100,1,9278884,9604,17.61,0.69,12,0.00,5878.00,149082.00,146100,20240617,-29.16,99500,20250211,4.02,114000,-9.21,20250324,99500,4.02,20250211,146100,-29.16,20240617,99500,4.02,20250211,0.14,Y,005300,500,46 억,,1107382,N,N,15430,N,00,N 20250508,160158,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103500,-3400,5,-3.18,6198006450,59658,193.92,106000,106600,103200,138900,74900,106900,103892.31,12.22,0,-26067,113366,110132,107666,104432,101966,108900,103200,46,32000,500,81240,100,1,9278884,9604,17.61,0.69,12,0.64,5878.00,149082.00,146100,20240617,-29.16,99500,20250211,4.02,114000,-9.21,20250324,99500,4.02,20250211,146100,-29.16,20240617,99500,4.02,20250211,0.15,Y,005300,500,46 억,,1133647,N,N,15430,N,00,N 20250508,150201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103600,-3300,5,-3.09,5694704300,54797,178.11,106000,106600,103200,138900,74900,106900,103923.65,12.22,0,-25690,113366,110132,107666,104432,101966,108900,103200,46,32000,500,81240,100,1,9278884,9613,17.63,0.69,12,0.59,5878.00,149082.00,146100,20240617,-29.09,99500,20250211,4.12,114000,-9.12,20250324,99500,4.12,20250211,146100,-29.09,20240617,99500,4.12,20250211,0.15,Y,005300,500,46 억,,1133647,N,N,7812,N,00,N 20250508,140200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103700,-3200,5,-2.99,4789370150,46053,149.69,106000,106600,103200,138900,74900,106900,103996.92,12.22,0,-23511,113366,110132,107666,104432,101966,108900,103200,46,32000,500,81240,100,1,9278884,9622,17.64,0.70,12,0.50,5878.00,149082.00,146100,20240617,-29.02,99500,20250211,4.22,114000,-9.04,20250324,99500,4.22,20250211,146100,-29.02,20240617,99500,4.22,20250211,0.15,Y,005300,500,46 억,,1133647,N,N,7812,N,00,N diff --git a/005320/price/prices-20250501.csv b/005320/price/prices-20250501.csv index 5297b7d4f854..07c1e4a8a397 100644 --- a/005320/price/prices-20250501.csv +++ b/005320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,452,8,2,1.80,94781874,211119,201.54,446,459,441,577,311,444,448.95,1.49,0,-3792,465,454,447,436,429,453,435,338,133,500,290,1,1,67522221,305,-9.04,0.29,12,0.31,-50.00,1574.00,635,20240516,-28.82,362,20241209,24.86,607,-25.54,20250124,397,13.85,20250409,635,-28.82,20240516,362,24.86,20241209,0.53,Y,005320,500,337 억,,1004593,N,N,7404,N,00,N +20250509,150201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,452,8,2,1.80,93096516,207382,197.97,446,459,441,577,311,444,448.91,1.49,0,-6092,465,454,447,436,429,453,435,338,133,500,290,1,1,67522221,305,-9.04,0.29,12,0.31,-50.00,1574.00,635,20240516,-28.82,362,20241209,24.86,607,-25.54,20250124,397,13.85,20250409,635,-28.82,20240516,362,24.86,20241209,0.53,Y,005320,500,337 억,,1004593,N,N,3332,N,00,N +20250509,140200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,452,8,2,1.80,79553021,177378,169.33,446,459,441,577,311,444,448.49,1.49,0,-4627,465,454,447,436,429,453,435,338,133,500,290,1,1,67522221,305,-9.04,0.29,12,0.26,-50.00,1574.00,635,20240516,-28.82,362,20241209,24.86,607,-25.54,20250124,397,13.85,20250409,635,-28.82,20240516,362,24.86,20241209,0.53,Y,005320,500,337 억,,1004593,N,N,3332,N,00,N +20250509,130200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,451,7,2,1.58,71805827,160178,152.91,446,459,441,577,311,444,448.29,1.49,0,-164,465,454,447,436,429,453,435,338,133,500,290,1,1,67522221,305,-9.02,0.29,12,0.24,-50.00,1574.00,635,20240516,-28.98,362,20241209,24.59,607,-25.70,20250124,397,13.60,20250409,635,-28.98,20240516,362,24.59,20241209,0.53,Y,005320,500,337 억,,1004593,N,N,3332,N,00,N +20250509,120200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,451,7,2,1.58,66702598,148852,142.10,446,459,441,577,311,444,448.11,1.49,0,85,465,454,447,436,429,453,435,338,133,500,290,1,1,67522221,305,-9.02,0.29,12,0.22,-50.00,1574.00,635,20240516,-28.98,362,20241209,24.59,607,-25.70,20250124,397,13.60,20250409,635,-28.98,20240516,362,24.59,20241209,0.53,Y,005320,500,337 억,,1004593,N,N,3332,N,00,N +20250509,110200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,447,3,2,0.68,51429991,114941,109.72,446,459,441,577,311,444,447.45,1.49,0,361,465,454,447,436,429,453,435,338,133,500,290,1,1,67522221,302,-8.94,0.28,12,0.17,-50.00,1574.00,635,20240516,-29.61,362,20241209,23.48,607,-26.36,20250124,397,12.59,20250409,635,-29.61,20240516,362,23.48,20241209,0.53,Y,005320,500,337 억,,1004593,N,N,3332,N,00,N +20250509,100202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,446,2,2,0.45,34128797,76177,72.72,446,459,441,577,311,444,448.02,1.49,0,6124,465,454,447,436,429,453,435,338,133,500,290,1,1,67522221,301,-8.92,0.28,12,0.11,-50.00,1574.00,635,20240516,-29.76,362,20241209,23.20,607,-26.52,20250124,397,12.34,20250409,635,-29.76,20240516,362,23.20,20241209,0.53,Y,005320,500,337 억,,1004593,N,N,3332,N,00,N +20250509,090200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,446,2,2,0.45,246997,552,0.53,446,450,446,577,311,444,447.46,1.49,0,187,465,454,447,436,429,453,435,338,133,500,290,1,1,67522221,301,-8.92,0.28,12,0.00,-50.00,1574.00,635,20240516,-29.76,362,20241209,23.20,607,-26.52,20250124,397,12.34,20250409,635,-29.76,20240516,362,23.20,20241209,0.53,Y,005320,500,337 억,,1004593,N,N,3332,N,00,N 20250508,160158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,444,0,3,0.00,46761036,104744,167.77,444,458,440,577,311,444,446.43,1.48,0,7563,450,446,444,440,438,446,440,338,133,500,290,1,1,67522221,300,-8.88,0.28,12,0.16,-50.00,1574.00,635,20240516,-30.08,362,20241209,22.65,607,-26.85,20250124,397,11.84,20250409,635,-30.08,20240516,362,22.65,20241209,0.53,Y,005320,500,337 억,,998432,N,N,3332,N,00,N 20250508,150201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,445,1,2,0.23,41020847,91988,147.34,444,458,440,577,311,444,445.94,1.48,0,4249,450,446,444,440,438,446,440,338,133,500,290,1,1,67522221,300,-8.90,0.28,12,0.14,-50.00,1574.00,635,20240516,-29.92,362,20241209,22.93,607,-26.69,20250124,397,12.09,20250409,635,-29.92,20240516,362,22.93,20241209,0.53,Y,005320,500,337 억,,998432,N,N,0,N,00,N 20250508,140201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,443,-1,5,-0.23,39873443,89413,143.21,444,458,440,577,311,444,445.95,1.48,0,3595,450,446,444,440,438,446,440,338,133,500,290,1,1,67522221,299,-8.86,0.28,12,0.13,-50.00,1574.00,635,20240516,-30.24,362,20241209,22.38,607,-27.02,20250124,397,11.59,20250409,635,-30.24,20240516,362,22.38,20241209,0.53,Y,005320,500,337 억,,998432,N,N,0,N,00,N diff --git a/005360/price/prices-20250501.csv b/005360/price/prices-20250501.csv index 310a830975be..eb30e2771edd 100644 --- a/005360/price/prices-20250501.csv +++ b/005360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,30678990,15050,111.76,2065,2065,2015,2665,1435,2050,2038.47,1.22,0,851,2076,2062,2046,2032,2016,2070,2040,189,615,1000,1470,5,1,18897307,386,-7.26,0.42,12,0.08,-281.00,4845.00,3135,20240514,-34.93,1842,20250403,10.75,2250,-9.33,20250124,1842,10.75,20250403,3135,-34.93,20240514,1842,10.75,20250403,1.05,Y,005360,1000,188 억,,229738,N,N,317,N,00,N +20250509,150201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,29399015,14422,107.10,2065,2065,2015,2665,1435,2050,2038.48,1.22,0,802,2076,2062,2046,2032,2016,2070,2040,189,615,1000,1470,5,1,18897307,386,-7.26,0.42,12,0.08,-281.00,4845.00,3135,20240514,-34.93,1842,20250403,10.75,2250,-9.33,20250124,1842,10.75,20250403,3135,-34.93,20240514,1842,10.75,20250403,1.05,Y,005360,1000,188 억,,229738,N,N,1234,N,00,N +20250509,140200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,28333250,13898,103.21,2065,2065,2015,2665,1435,2050,2038.66,1.22,0,723,2076,2062,2046,2032,2016,2070,2040,189,615,1000,1470,5,1,18897307,386,-7.26,0.42,12,0.07,-281.00,4845.00,3135,20240514,-34.93,1842,20250403,10.75,2250,-9.33,20250124,1842,10.75,20250403,3135,-34.93,20240514,1842,10.75,20250403,1.05,Y,005360,1000,188 억,,229738,N,N,1234,N,00,N +20250509,130200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2025,-25,5,-1.22,27805365,13639,101.28,2065,2065,2015,2665,1435,2050,2038.67,1.22,0,794,2076,2062,2046,2032,2016,2070,2040,189,615,1000,1470,5,1,18897307,383,-7.21,0.42,12,0.07,-281.00,4845.00,3135,20240514,-35.41,1842,20250403,9.93,2250,-10.00,20250124,1842,9.93,20250403,3135,-35.41,20240514,1842,9.93,20250403,1.05,Y,005360,1000,188 억,,229738,N,N,1234,N,00,N +20250509,120201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,15515225,7589,56.36,2065,2065,2035,2665,1435,2050,2044.44,1.22,0,290,2076,2062,2046,2032,2016,2070,2040,189,615,1000,1470,5,1,18897307,386,-7.26,0.42,12,0.04,-281.00,4845.00,3135,20240514,-34.93,1842,20250403,10.75,2250,-9.33,20250124,1842,10.75,20250403,3135,-34.93,20240514,1842,10.75,20250403,1.05,Y,005360,1000,188 억,,229738,N,N,1234,N,00,N +20250509,110201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,13128335,6419,47.67,2065,2065,2040,2665,1435,2050,2045.23,1.22,0,335,2076,2062,2046,2032,2016,2070,2040,189,615,1000,1470,5,1,18897307,386,-7.26,0.42,12,0.03,-281.00,4845.00,3135,20240514,-34.93,1842,20250403,10.75,2250,-9.33,20250124,1842,10.75,20250403,3135,-34.93,20240514,1842,10.75,20250403,1.05,Y,005360,1000,188 억,,229738,N,N,1234,N,00,N +20250509,100202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,5,2,0.24,3019780,1476,10.96,2065,2065,2040,2665,1435,2050,2045.92,1.22,0,-73,2076,2062,2046,2032,2016,2070,2040,189,615,1000,1470,5,1,18897307,388,-7.31,0.42,12,0.01,-281.00,4845.00,3135,20240514,-34.45,1842,20250403,11.56,2250,-8.67,20250124,1842,11.56,20250403,3135,-34.45,20240514,1842,11.56,20250403,1.05,Y,005360,1000,188 억,,229738,N,N,1234,N,00,N +20250509,090201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,15,2,0.73,80535,39,0.29,2065,2065,2065,2665,1435,2050,2065.00,1.22,0,0,2076,2062,2046,2032,2016,2070,2040,189,615,1000,1470,5,1,18897307,390,-7.35,0.43,12,0.00,-281.00,4845.00,3135,20240514,-34.13,1842,20250403,12.11,2250,-8.22,20250124,1842,12.11,20250403,3135,-34.13,20240514,1842,12.11,20250403,1.05,Y,005360,1000,188 억,,229738,N,N,1234,N,00,N 20250508,160159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,10,2,0.49,27511392,13463,56.33,2030,2060,2030,2650,1430,2040,2043.48,1.21,0,1711,2083,2061,2043,2021,2003,2052,2012,189,610,1000,1460,5,1,18897307,387,-7.30,0.42,12,0.07,-281.00,4845.00,3135,20240514,-34.61,1842,20250403,11.29,2250,-8.89,20250124,1842,11.29,20250403,3135,-34.61,20240514,1842,11.29,20250403,1.05,Y,005360,1000,188 억,,228085,N,N,1234,N,00,N 20250508,150201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2045,5,2,0.25,23335992,11425,47.80,2030,2060,2030,2650,1430,2040,2042.54,1.21,0,-133,2083,2061,2043,2021,2003,2052,2012,189,610,1000,1460,5,1,18897307,386,-7.28,0.42,12,0.06,-281.00,4845.00,3135,20240514,-34.77,1842,20250403,11.02,2250,-9.11,20250124,1842,11.02,20250403,3135,-34.77,20240514,1842,11.02,20250403,1.05,Y,005360,1000,188 억,,228085,N,N,5,N,00,N 20250508,140201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,10,2,0.49,19250042,9427,39.44,2030,2060,2030,2650,1430,2040,2042.01,1.21,0,-246,2083,2061,2043,2021,2003,2052,2012,189,610,1000,1460,5,1,18897307,387,-7.30,0.42,12,0.05,-281.00,4845.00,3135,20240514,-34.61,1842,20250403,11.29,2250,-8.89,20250124,1842,11.29,20250403,3135,-34.61,20240514,1842,11.29,20250403,1.05,Y,005360,1000,188 억,,228085,N,N,5,N,00,N diff --git a/005380/price/prices-20250501.csv b/005380/price/prices-20250501.csv index 26cf3aff89e3..2b5185b88677 100644 --- a/005380/price/prices-20250501.csv +++ b/005380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160200,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,189900,2800,2,1.50,98242684200,514047,94.50,191200,193400,189500,243000,131000,187100,191116.80,35.42,15910,50853,189500,188300,187700,186500,185900,188000,186200,11580,55900,5000,142190,100,1,209416191,397681,4.12,0.47,12,0.25,46042.00,405094.00,299500,20240628,-36.59,175800,20250411,8.02,229000,-17.07,20250325,175800,8.02,20250411,299500,-36.59,20240628,175800,8.02,20250411,0.33,Y,005380,5000,11579 억,,74172877,N,N,15690,N,00,N +20250509,150201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,190200,3100,2,1.66,88031200250,460257,84.61,191200,193400,189700,243000,131000,187100,191265.32,35.42,15910,59024,189500,188300,187700,186500,185900,188000,186200,11580,55900,5000,142190,100,1,209416191,398310,4.13,0.47,12,0.22,46042.00,405094.00,299500,20240628,-36.49,175800,20250411,8.19,229000,-16.94,20250325,175800,8.19,20250411,299500,-36.49,20240628,175800,8.19,20250411,0.33,Y,005380,5000,11579 억,,74172877,N,N,22862,N,00,N +20250509,140201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,190200,3100,2,1.66,79686699150,416351,76.54,191200,193400,189700,243000,131000,187100,191393.09,35.42,15910,68329,189500,188300,187700,186500,185900,188000,186200,11580,55900,5000,142190,100,1,209416191,398310,4.13,0.47,12,0.20,46042.00,405094.00,299500,20240628,-36.49,175800,20250411,8.19,229000,-16.94,20250325,175800,8.19,20250411,299500,-36.49,20240628,175800,8.19,20250411,0.33,Y,005380,5000,11579 억,,74172877,N,N,22862,N,00,N +20250509,130201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,190500,3400,2,1.82,73815349500,385524,70.87,191200,193400,189700,243000,131000,187100,191467.60,35.42,15910,72619,189500,188300,187700,186500,185900,188000,186200,11580,55900,5000,142190,100,1,209416191,398938,4.14,0.47,12,0.18,46042.00,405094.00,299500,20240628,-36.39,175800,20250411,8.36,229000,-16.81,20250325,175800,8.36,20250411,299500,-36.39,20240628,175800,8.36,20250411,0.33,Y,005380,5000,11579 억,,74172877,N,N,22862,N,00,N +20250509,120201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,190750,3650,2,1.95,68973407350,360129,66.20,191200,193400,189700,243000,131000,187100,191524.18,35.42,15910,69977,189500,188300,187700,186500,185900,188000,186200,11580,55900,5000,142190,100,1,209416191,399461,4.14,0.47,12,0.17,46042.00,405094.00,299500,20240628,-36.31,175800,20250411,8.50,229000,-16.70,20250325,175800,8.50,20250411,299500,-36.31,20240628,175800,8.50,20250411,0.33,Y,005380,5000,11579 억,,74172877,N,N,22862,N,00,N +20250509,110201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,190500,3400,2,1.82,57635189400,300769,55.29,191200,193400,189700,243000,131000,187100,191626.11,35.42,15910,46274,189500,188300,187700,186500,185900,188000,186200,11580,55900,5000,142190,100,1,209416191,398938,4.14,0.47,12,0.14,46042.00,405094.00,299500,20240628,-36.39,175800,20250411,8.36,229000,-16.81,20250325,175800,8.36,20250411,299500,-36.39,20240628,175800,8.36,20250411,0.33,Y,005380,5000,11579 억,,74172877,N,N,22862,N,00,N +20250509,100202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,190300,3200,2,1.71,47230635950,246129,45.25,191200,193400,190200,243000,131000,187100,191893.85,35.42,15910,44611,189500,188300,187700,186500,185900,188000,186200,11580,55900,5000,142190,100,1,209416191,398519,4.13,0.47,12,0.12,46042.00,405094.00,299500,20240628,-36.46,175800,20250411,8.25,229000,-16.90,20250325,175800,8.25,20250411,299500,-36.46,20240628,175800,8.25,20250411,0.33,Y,005380,5000,11579 억,,74172877,N,N,22862,N,00,N +20250509,090201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,192700,5600,2,2.99,15209841750,79110,14.54,191200,193400,191200,243000,131000,187100,192262.00,35.42,15910,30190,189500,188300,187700,186500,185900,188000,186200,11580,55900,5000,142190,100,1,209416191,403545,4.19,0.48,12,0.04,46042.00,405094.00,299500,20240628,-35.66,175800,20250411,9.61,229000,-15.85,20250325,175800,9.61,20250411,299500,-35.66,20240628,175800,9.61,20250411,0.33,Y,005380,5000,11579 억,,74172877,N,N,22862,N,00,N 20250508,160159,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,187100,-500,5,-0.27,99353750000,528734,79.37,187600,188900,187100,243500,131400,187600,187908.79,35.42,0,2985,193400,190500,188500,185600,183600,189500,184600,11580,55900,5000,142570,100,1,209416191,391818,4.06,0.46,12,0.25,46042.00,405094.00,299500,20240628,-37.53,175800,20250411,6.43,229000,-18.30,20250325,175800,6.43,20250411,299500,-37.53,20240628,175800,6.43,20250411,0.33,Y,005380,5000,11579 억,,74180272,N,N,22862,N,00,N 20250508,150201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,187900,300,2,0.16,69657400850,370135,55.56,187600,188900,187400,243500,131400,187600,188194.58,35.42,0,-1792,193400,190500,188500,185600,183600,189500,184600,11580,55900,5000,142570,100,1,209416191,393493,4.08,0.46,12,0.18,46042.00,405094.00,299500,20240628,-37.26,175800,20250411,6.88,229000,-17.95,20250325,175800,6.88,20250411,299500,-37.26,20240628,175800,6.88,20250411,0.33,Y,005380,5000,11579 억,,74180272,N,N,51326,N,00,N 20250508,140201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,188400,800,2,0.43,56755680750,301553,45.27,187600,188900,187400,243500,131400,187600,188211.30,35.42,0,24453,193400,190500,188500,185600,183600,189500,184600,11580,55900,5000,142570,100,1,209416191,394540,4.09,0.47,12,0.14,46042.00,405094.00,299500,20240628,-37.10,175800,20250411,7.17,229000,-17.73,20250325,175800,7.17,20250411,299500,-37.10,20240628,175800,7.17,20250411,0.33,Y,005380,5000,11579 억,,74180272,N,N,51326,N,00,N diff --git a/005390/price/prices-20250501.csv b/005390/price/prices-20250501.csv index ae47b7a63590..0ca0dfe8cfea 100644 --- a/005390/price/prices-20250501.csv +++ b/005390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2470,140,2,6.01,971045578,405516,253.66,2345,2480,2310,3025,1635,2330,2394.17,0.73,0,32386,2386,2357,2311,2282,2236,2372,2297,719,695,500,1770,5,1,143708390,3550,4.81,0.73,06,0.28,513.00,3372.00,2840,20240724,-13.03,1790,20240426,37.99,2480,-0.40,20250509,2015,22.58,20250409,2840,-13.03,20240724,1801,37.15,20240530,0.75,Y,005390,500,718 억,,1042073,N,N,350,N,00,N +20250509,150201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2410,80,2,3.43,733224765,308124,192.74,2345,2420,2310,3025,1635,2330,2379.64,0.73,0,32465,2386,2357,2311,2282,2236,2372,2297,719,695,500,1770,5,1,143708390,3463,4.70,0.71,06,0.21,513.00,3372.00,2840,20240724,-15.14,1790,20240426,34.64,2460,-2.03,20250425,2015,19.60,20250409,2840,-15.14,20240724,1801,33.81,20240530,0.75,Y,005390,500,718 억,,1042073,N,N,0,N,00,N +20250509,140201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2375,45,2,1.93,523477455,220674,138.04,2345,2405,2310,3025,1635,2330,2372.18,0.73,0,21365,2386,2357,2311,2282,2236,2372,2297,719,695,500,1770,5,1,143708390,3413,4.63,0.70,06,0.15,513.00,3372.00,2840,20240724,-16.37,1790,20240426,32.68,2460,-3.46,20250425,2015,17.87,20250409,2840,-16.37,20240724,1801,31.87,20240530,0.75,Y,005390,500,718 억,,1042073,N,N,0,N,00,N +20250509,130201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2375,45,2,1.93,471942640,198886,124.41,2345,2405,2310,3025,1635,2330,2372.93,0.73,0,20501,2386,2357,2311,2282,2236,2372,2297,719,695,500,1770,5,1,143708390,3413,4.63,0.70,06,0.14,513.00,3372.00,2840,20240724,-16.37,1790,20240426,32.68,2460,-3.46,20250425,2015,17.87,20250409,2840,-16.37,20240724,1801,31.87,20240530,0.75,Y,005390,500,718 억,,1042073,N,N,0,N,00,N +20250509,120201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2380,50,2,2.15,456881320,192550,120.45,2345,2405,2310,3025,1635,2330,2372.79,0.73,0,22858,2386,2357,2311,2282,2236,2372,2297,719,695,500,1770,5,1,143708390,3420,4.64,0.71,06,0.13,513.00,3372.00,2840,20240724,-16.20,1790,20240426,32.96,2460,-3.25,20250425,2015,18.11,20250409,2840,-16.20,20240724,1801,32.15,20240530,0.75,Y,005390,500,718 억,,1042073,N,N,0,N,00,N +20250509,110201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2370,40,2,1.72,428492165,180597,112.97,2345,2405,2310,3025,1635,2330,2372.64,0.73,0,20640,2386,2357,2311,2282,2236,2372,2297,719,695,500,1770,5,1,143708390,3406,4.62,0.70,06,0.13,513.00,3372.00,2840,20240724,-16.55,1790,20240426,32.40,2460,-3.66,20250425,2015,17.62,20250409,2840,-16.55,20240724,1801,31.59,20240530,0.75,Y,005390,500,718 억,,1042073,N,N,0,N,00,N +20250509,100202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2365,35,2,1.50,348529525,146748,91.80,2345,2405,2310,3025,1635,2330,2375.02,0.73,0,17668,2386,2357,2311,2282,2236,2372,2297,719,695,500,1770,5,1,143708390,3399,4.61,0.70,06,0.10,513.00,3372.00,2840,20240724,-16.73,1790,20240426,32.12,2460,-3.86,20250425,2015,17.37,20250409,2840,-16.73,20240724,1801,31.32,20240530,0.75,Y,005390,500,718 억,,1042073,N,N,0,N,00,N +20250509,090201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2350,20,2,0.86,4095300,1748,1.09,2345,2350,2330,3025,1635,2330,2342.85,0.73,0,-359,2386,2357,2311,2282,2236,2372,2297,719,695,500,1770,5,1,143708390,3377,4.58,0.70,06,0.00,513.00,3372.00,2840,20240724,-17.25,1790,20240426,31.28,2460,-4.47,20250425,2015,16.63,20250409,2840,-17.25,20240724,1801,30.48,20240530,0.75,Y,005390,500,718 억,,1042073,N,N,0,N,00,N 20250508,160159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2330,40,2,1.75,366928316,159161,84.70,2265,2340,2265,2975,1605,2290,2305.39,0.70,0,24714,2336,2312,2286,2262,2236,2325,2275,719,685,500,1740,5,1,143708390,3348,4.54,0.69,06,0.11,513.00,3372.00,2840,20240724,-17.96,1787,20240424,30.39,2460,-5.28,20250425,2015,15.63,20250409,2840,-17.96,20240724,1801,29.37,20240530,0.75,Y,005390,500,718 억,,1000589,N,N,37,N,00,N 20250508,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2325,35,2,1.53,320628180,139245,74.10,2265,2340,2265,2975,1605,2290,2302.62,0.70,0,21837,2336,2312,2286,2262,2236,2325,2275,719,685,500,1740,5,1,143708390,3341,4.53,0.69,06,0.10,513.00,3372.00,2840,20240724,-18.13,1787,20240424,30.11,2460,-5.49,20250425,2015,15.38,20250409,2840,-18.13,20240724,1801,29.09,20240530,0.75,Y,005390,500,718 억,,1000589,N,N,37,N,00,N 20250508,140201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2305,15,2,0.66,210352940,91621,48.76,2265,2315,2265,2975,1605,2290,2295.90,0.70,0,7461,2336,2312,2286,2262,2236,2325,2275,719,685,500,1740,5,1,143708390,3312,4.49,0.68,06,0.06,513.00,3372.00,2840,20240724,-18.84,1787,20240424,28.99,2460,-6.30,20250425,2015,14.39,20250409,2840,-18.84,20240724,1801,27.98,20240530,0.75,Y,005390,500,718 억,,1000589,N,N,37,N,00,N diff --git a/005420/price/prices-20250501.csv b/005420/price/prices-20250501.csv index 553bbe502f6a..350a957ecf22 100644 --- a/005420/price/prices-20250501.csv +++ b/005420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14580,-550,5,-3.64,1475848170,100498,81.70,15180,15280,14550,19660,10600,15130,14685.35,7.64,0,-25343,15470,15300,15120,14950,14770,15385,15035,384,4530,1000,10890,10,1,38408228,5600,-8.66,2.44,12,0.26,-1684.00,5976.00,33150,20240611,-56.02,12900,20250409,13.02,21900,-33.42,20250220,12900,13.02,20250409,33150,-56.02,20240611,12900,13.02,20250409,1.19,Y,005420,1000,384 억,,2935051,N,N,11367,N,00,N +20250509,150202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14570,-560,5,-3.70,1352839185,92059,74.84,15180,15280,14550,19660,10600,15130,14695.35,7.64,0,-22235,15470,15300,15120,14950,14770,15385,15035,384,4530,1000,10890,10,1,38408228,5596,-8.65,2.44,12,0.24,-1684.00,5976.00,33150,20240611,-56.05,12900,20250409,12.95,21900,-33.47,20250220,12900,12.95,20250409,33150,-56.05,20240611,12900,12.95,20250409,1.19,Y,005420,1000,384 억,,2935051,N,N,22943,N,00,N +20250509,140201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14580,-550,5,-3.64,1139246955,77402,62.93,15180,15280,14570,19660,10600,15130,14718.57,7.64,0,-17964,15470,15300,15120,14950,14770,15385,15035,384,4530,1000,10890,10,1,38408228,5600,-8.66,2.44,12,0.20,-1684.00,5976.00,33150,20240611,-56.02,12900,20250409,13.02,21900,-33.42,20250220,12900,13.02,20250409,33150,-56.02,20240611,12900,13.02,20250409,1.19,Y,005420,1000,384 억,,2935051,N,N,22943,N,00,N +20250509,130201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14610,-520,5,-3.44,988654540,67078,54.53,15180,15280,14590,19660,10600,15130,14738.88,7.64,0,-15047,15470,15300,15120,14950,14770,15385,15035,384,4530,1000,10890,10,1,38408228,5611,-8.68,2.44,12,0.17,-1684.00,5976.00,33150,20240611,-55.93,12900,20250409,13.26,21900,-33.29,20250220,12900,13.26,20250409,33150,-55.93,20240611,12900,13.26,20250409,1.19,Y,005420,1000,384 억,,2935051,N,N,22943,N,00,N +20250509,120201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14630,-500,5,-3.30,878669585,59550,48.41,15180,15280,14590,19660,10600,15130,14755.16,7.64,0,-14120,15470,15300,15120,14950,14770,15385,15035,384,4530,1000,10890,10,1,38408228,5619,-8.69,2.45,12,0.16,-1684.00,5976.00,33150,20240611,-55.87,12900,20250409,13.41,21900,-33.20,20250220,12900,13.41,20250409,33150,-55.87,20240611,12900,13.41,20250409,1.19,Y,005420,1000,384 억,,2935051,N,N,22943,N,00,N +20250509,110201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14630,-500,5,-3.30,732855385,49579,40.31,15180,15280,14590,19660,10600,15130,14781.57,7.64,0,-14261,15470,15300,15120,14950,14770,15385,15035,384,4530,1000,10890,10,1,38408228,5619,-8.69,2.45,12,0.13,-1684.00,5976.00,33150,20240611,-55.87,12900,20250409,13.41,21900,-33.20,20250220,12900,13.41,20250409,33150,-55.87,20240611,12900,13.41,20250409,1.19,Y,005420,1000,384 억,,2935051,N,N,22943,N,00,N +20250509,100203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14710,-420,5,-2.78,507522885,34200,27.80,15180,15280,14590,19660,10600,15130,14839.85,7.64,0,-14798,15470,15300,15120,14950,14770,15385,15035,384,4530,1000,10890,10,1,38408228,5650,-8.74,2.46,12,0.09,-1684.00,5976.00,33150,20240611,-55.63,12900,20250409,14.03,21900,-32.83,20250220,12900,14.03,20250409,33150,-55.63,20240611,12900,14.03,20250409,1.19,Y,005420,1000,384 억,,2935051,N,N,22943,N,00,N +20250509,090201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15050,-80,5,-0.53,60926560,4033,3.28,15180,15260,15030,19660,10600,15130,15107.01,7.64,0,-2236,15470,15300,15120,14950,14770,15385,15035,384,4530,1000,10890,10,1,38408228,5780,-8.94,2.52,12,0.01,-1684.00,5976.00,33150,20240611,-54.60,12900,20250409,16.67,21900,-31.28,20250220,12900,16.67,20250409,33150,-54.60,20240611,12900,16.67,20250409,1.19,Y,005420,1000,384 억,,2935051,N,N,22943,N,00,N 20250508,160159,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15130,130,2,0.87,1856164130,123005,118.61,15000,15290,14940,19500,10500,15000,15090.14,7.66,0,-19040,15713,15356,15103,14746,14493,15230,14620,384,4500,1000,10800,10,1,38408228,5811,-8.98,2.53,12,0.32,-1684.00,5976.00,33150,20240611,-54.36,12900,20250409,17.29,21900,-30.91,20250220,12900,17.29,20250409,33150,-54.36,20240611,12900,17.29,20250409,1.16,Y,005420,1000,384 억,,2940155,N,N,22943,N,00,N 20250508,150202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15180,180,2,1.20,1269058130,84241,81.23,15000,15280,14940,19500,10500,15000,15064.61,7.66,0,-10048,15713,15356,15103,14746,14493,15230,14620,384,4500,1000,10800,10,1,38408228,5830,-9.01,2.54,12,0.22,-1684.00,5976.00,33150,20240611,-54.21,12900,20250409,17.67,21900,-30.68,20250220,12900,17.67,20250409,33150,-54.21,20240611,12900,17.67,20250409,1.16,Y,005420,1000,384 억,,2940155,N,N,24646,N,00,N 20250508,140202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15030,30,2,0.20,1027144130,68236,65.80,15000,15280,14940,19500,10500,15000,15052.82,7.66,0,-16114,15713,15356,15103,14746,14493,15230,14620,384,4500,1000,10800,10,1,38408228,5773,-8.93,2.52,12,0.18,-1684.00,5976.00,33150,20240611,-54.66,12900,20250409,16.51,21900,-31.37,20250220,12900,16.51,20250409,33150,-54.66,20240611,12900,16.51,20250409,1.16,Y,005420,1000,384 억,,2940155,N,N,24646,N,00,N diff --git a/005430/price/prices-20250501.csv b/005430/price/prices-20250501.csv index 8ab72af0e9d2..a61ee34f3f6f 100644 --- a/005430/price/prices-20250501.csv +++ b/005430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160201,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50500,1300,2,2.64,470875050,9343,205.75,49400,50700,49400,63900,34450,49200,50398.70,4.05,0,-462,49933,49566,49133,48766,48333,49350,48550,158,14700,5000,34440,100,1,3166355,1599,3.94,0.43,12,0.30,12824.00,117039.00,79000,20240710,-36.08,43500,20250409,16.09,57800,-12.63,20250102,43500,16.09,20250409,79000,-36.08,20240710,43500,16.09,20250409,1.76,Y,005430,5000,158 억,,128226,N,N,815,N,00,N +20250509,150202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50400,1200,2,2.44,449342450,8916,196.34,49400,50700,49400,63900,34450,49200,50397.31,4.05,0,-367,49933,49566,49133,48766,48333,49350,48550,158,14700,5000,34440,100,1,3166355,1596,3.93,0.43,12,0.28,12824.00,117039.00,79000,20240710,-36.20,43500,20250409,15.86,57800,-12.80,20250102,43500,15.86,20250409,79000,-36.20,20240710,43500,15.86,20250409,1.76,Y,005430,5000,158 억,,128226,N,N,1152,N,00,N +20250509,140201,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50300,1100,2,2.24,379656550,7529,165.80,49400,50700,49400,63900,34450,49200,50425.89,4.05,0,-686,49933,49566,49133,48766,48333,49350,48550,158,14700,5000,34440,100,1,3166355,1593,3.92,0.43,12,0.24,12824.00,117039.00,79000,20240710,-36.33,43500,20250409,15.63,57800,-12.98,20250102,43500,15.63,20250409,79000,-36.33,20240710,43500,15.63,20250409,1.76,Y,005430,5000,158 억,,128226,N,N,1152,N,00,N +20250509,130202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50600,1400,2,2.85,339335850,6731,148.23,49400,50700,49400,63900,34450,49200,50413.88,4.05,0,-518,49933,49566,49133,48766,48333,49350,48550,158,14700,5000,34440,100,1,3166355,1602,3.95,0.43,12,0.21,12824.00,117039.00,79000,20240710,-35.95,43500,20250409,16.32,57800,-12.46,20250102,43500,16.32,20250409,79000,-35.95,20240710,43500,16.32,20250409,1.76,Y,005430,5000,158 억,,128226,N,N,1152,N,00,N +20250509,120202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50400,1200,2,2.44,268299750,5324,117.24,49400,50700,49400,63900,34450,49200,50394.39,4.05,0,-411,49933,49566,49133,48766,48333,49350,48550,158,14700,5000,34440,100,1,3166355,1596,3.93,0.43,12,0.17,12824.00,117039.00,79000,20240710,-36.20,43500,20250409,15.86,57800,-12.80,20250102,43500,15.86,20250409,79000,-36.20,20240710,43500,15.86,20250409,1.76,Y,005430,5000,158 억,,128226,N,N,1152,N,00,N +20250509,110202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50200,1000,2,2.03,212442850,4218,92.89,49400,50700,49400,63900,34450,49200,50365.78,4.05,0,-56,49933,49566,49133,48766,48333,49350,48550,158,14700,5000,34440,100,1,3166355,1590,3.91,0.43,12,0.13,12824.00,117039.00,79000,20240710,-36.46,43500,20250409,15.40,57800,-13.15,20250102,43500,15.40,20250409,79000,-36.46,20240710,43500,15.40,20250409,1.76,Y,005430,5000,158 억,,128226,N,N,1152,N,00,N +20250509,100203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50700,1500,2,3.05,159345250,3166,69.72,49400,50700,49400,63900,34450,49200,50330.15,4.05,0,511,49933,49566,49133,48766,48333,49350,48550,158,14700,5000,34440,100,1,3166355,1605,3.95,0.43,12,0.10,12824.00,117039.00,79000,20240710,-35.82,43500,20250409,16.55,57800,-12.28,20250102,43500,16.55,20250409,79000,-35.82,20240710,43500,16.55,20250409,1.76,Y,005430,5000,158 억,,128226,N,N,1152,N,00,N +20250509,090202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,49500,300,2,0.61,4606700,93,2.05,49400,49600,49400,63900,34450,49200,49534.41,4.05,0,-4,49933,49566,49133,48766,48333,49350,48550,158,14700,5000,34440,50,1,3166355,1567,3.86,0.42,12,0.00,12824.00,117039.00,79000,20240710,-37.34,43500,20250409,13.79,57800,-14.36,20250102,43500,13.79,20250409,79000,-37.34,20240710,43500,13.79,20250409,1.76,Y,005430,5000,158 억,,128226,N,N,1152,N,00,N 20250508,160200,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,49200,100,2,0.20,223639400,4541,40.01,49450,49500,48700,63800,34400,49100,49248.93,4.11,0,-1544,50266,49682,48516,47932,46766,49975,48225,158,14700,5000,34370,50,1,3166355,1558,3.84,0.42,12,0.14,12824.00,117039.00,79000,20240710,-37.72,43500,20250409,13.10,57800,-14.88,20250102,43500,13.10,20250409,79000,-37.72,20240710,43500,13.10,20250409,1.75,Y,005430,5000,158 억,,130018,N,N,1152,N,00,N 20250508,150202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,49350,250,2,0.51,203915800,4141,36.49,49450,49500,48700,63800,34400,49100,49243.13,4.11,0,-1303,50266,49682,48516,47932,46766,49975,48225,158,14700,5000,34370,50,1,3166355,1563,3.85,0.42,12,0.13,12824.00,117039.00,79000,20240710,-37.53,43500,20250409,13.45,57800,-14.62,20250102,43500,13.45,20250409,79000,-37.53,20240710,43500,13.45,20250409,1.75,Y,005430,5000,158 억,,130018,N,N,724,N,00,N 20250508,140202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,49300,200,2,0.41,169680250,3447,30.37,49450,49500,48700,63800,34400,49100,49225.49,4.11,0,-977,50266,49682,48516,47932,46766,49975,48225,158,14700,5000,34370,50,1,3166355,1561,3.84,0.42,12,0.11,12824.00,117039.00,79000,20240710,-37.59,43500,20250409,13.33,57800,-14.71,20250102,43500,13.33,20250409,79000,-37.59,20240710,43500,13.33,20250409,1.75,Y,005430,5000,158 억,,130018,N,N,724,N,00,N diff --git a/005440/price/prices-20250501.csv b/005440/price/prices-20250501.csv index 9014ab898101..4f2d863e1086 100644 --- a/005440/price/prices-20250501.csv +++ b/005440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5580,-40,5,-0.71,886088470,158876,91.23,5640,5680,5490,7300,3940,5620,5577.23,4.08,0,-43247,5780,5700,5570,5490,5360,5740,5530,788,1680,500,4150,10,1,155904301,8699,1.24,0.26,12,0.10,4483.00,21615.00,5870,20250225,-4.94,3855,20240805,44.75,5870,-4.94,20250225,4700,18.72,20250113,5870,-4.94,20250225,3855,44.75,20240805,0.08,Y,005440,500,788 억,,6365822,N,N,53,N,00,N +20250509,150202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5540,-80,5,-1.42,760594400,136323,78.28,5640,5680,5490,7300,3940,5620,5579.35,4.08,0,-29778,5780,5700,5570,5490,5360,5740,5530,788,1680,500,4150,10,1,155904301,8637,1.24,0.26,12,0.09,4483.00,21615.00,5870,20250225,-5.62,3855,20240805,43.71,5870,-5.62,20250225,4700,17.87,20250113,5870,-5.62,20250225,3855,43.71,20240805,0.08,Y,005440,500,788 억,,6365822,N,N,1145,N,00,N +20250509,140202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5530,-90,5,-1.60,520193260,92985,53.39,5640,5680,5500,7300,3940,5620,5594.38,4.08,0,-20411,5780,5700,5570,5490,5360,5740,5530,788,1680,500,4150,10,1,155904301,8622,1.23,0.26,12,0.06,4483.00,21615.00,5870,20250225,-5.79,3855,20240805,43.45,5870,-5.79,20250225,4700,17.66,20250113,5870,-5.79,20250225,3855,43.45,20240805,0.08,Y,005440,500,788 억,,6365822,N,N,1145,N,00,N +20250509,130202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5540,-80,5,-1.42,395181650,70362,40.40,5640,5680,5530,7300,3940,5620,5616.41,4.08,0,-13628,5780,5700,5570,5490,5360,5740,5530,788,1680,500,4150,10,1,155904301,8637,1.24,0.26,12,0.05,4483.00,21615.00,5870,20250225,-5.62,3855,20240805,43.71,5870,-5.62,20250225,4700,17.87,20250113,5870,-5.62,20250225,3855,43.71,20240805,0.08,Y,005440,500,788 억,,6365822,N,N,1145,N,00,N +20250509,120202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5600,-20,5,-0.36,276744100,49082,28.18,5640,5680,5570,7300,3940,5620,5638.40,4.08,0,-3394,5780,5700,5570,5490,5360,5740,5530,788,1680,500,4150,10,1,155904301,8731,1.25,0.26,12,0.03,4483.00,21615.00,5870,20250225,-4.60,3855,20240805,45.27,5870,-4.60,20250225,4700,19.15,20250113,5870,-4.60,20250225,3855,45.27,20240805,0.08,Y,005440,500,788 억,,6365822,N,N,1145,N,00,N +20250509,110202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5640,20,2,0.36,152017330,26906,15.45,5640,5680,5620,7300,3940,5620,5649.94,4.08,0,5647,5780,5700,5570,5490,5360,5740,5530,788,1680,500,4150,10,1,155904301,8793,1.26,0.26,12,0.02,4483.00,21615.00,5870,20250225,-3.92,3855,20240805,46.30,5870,-3.92,20250225,4700,20.00,20250113,5870,-3.92,20250225,3855,46.30,20240805,0.08,Y,005440,500,788 억,,6365822,N,N,1145,N,00,N +20250509,100203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5660,40,2,0.71,103211640,18259,10.48,5640,5680,5620,7300,3940,5620,5652.64,4.08,0,4102,5780,5700,5570,5490,5360,5740,5530,788,1680,500,4150,10,1,155904301,8824,1.26,0.26,12,0.01,4483.00,21615.00,5870,20250225,-3.58,3855,20240805,46.82,5870,-3.58,20250225,4700,20.43,20250113,5870,-3.58,20250225,3855,46.82,20240805,0.08,Y,005440,500,788 억,,6365822,N,N,1145,N,00,N +20250509,090202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5650,30,2,0.53,23317330,4119,2.37,5640,5680,5630,7300,3940,5620,5660.92,4.08,0,-3170,5780,5700,5570,5490,5360,5740,5530,788,1680,500,4150,10,1,155904301,8809,1.26,0.26,12,0.00,4483.00,21615.00,5870,20250225,-3.75,3855,20240805,46.56,5870,-3.75,20250225,4700,20.21,20250113,5870,-3.75,20250225,3855,46.56,20240805,0.08,Y,005440,500,788 억,,6365822,N,N,1145,N,00,N 20250508,160200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5620,30,2,0.54,968236370,174146,142.40,5530,5650,5440,7260,3920,5590,5559.91,4.09,0,10665,5736,5662,5576,5502,5416,5700,5540,788,1670,500,4130,10,1,155904301,8762,1.25,0.26,12,0.11,4483.00,21615.00,5870,20250225,-4.26,3855,20240805,45.78,5870,-4.26,20250225,4700,19.57,20250113,5870,-4.26,20250225,3855,45.78,20240805,0.08,Y,005440,500,788 억,,6370106,N,N,1145,N,00,N 20250508,150202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5620,30,2,0.54,846464220,152488,124.69,5530,5640,5440,7260,3920,5590,5551.02,4.09,0,13486,5736,5662,5576,5502,5416,5700,5540,788,1670,500,4130,10,1,155904301,8762,1.25,0.26,12,0.10,4483.00,21615.00,5870,20250225,-4.26,3855,20240805,45.78,5870,-4.26,20250225,4700,19.57,20250113,5870,-4.26,20250225,3855,45.78,20240805,0.08,Y,005440,500,788 억,,6370106,N,N,2165,N,00,N 20250508,140202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5550,-40,5,-0.72,480407850,87216,71.32,5530,5640,5440,7260,3920,5590,5508.25,4.09,0,10139,5736,5662,5576,5502,5416,5700,5540,788,1670,500,4130,10,1,155904301,8653,1.24,0.26,12,0.06,4483.00,21615.00,5870,20250225,-5.45,3855,20240805,43.97,5870,-5.45,20250225,4700,18.09,20250113,5870,-5.45,20250225,3855,43.97,20240805,0.08,Y,005440,500,788 억,,6370106,N,N,2165,N,00,N diff --git a/005490/price/prices-20250501.csv b/005490/price/prices-20250501.csv index 1b4545474513..761ef72313aa 100644 --- a/005490/price/prices-20250501.csv +++ b/005490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160201,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,258500,-3000,5,-1.15,56450559750,216573,72.66,262500,265000,258000,339500,183500,261500,260654.13,29.17,8170,-43381,266500,264000,262000,259500,257500,263000,258500,4824,78000,5000,198740,500,1,80932952,209212,19.77,0.38,12,0.27,13073.00,689205.00,412000,20240430,-37.26,227500,20250210,13.63,337000,-23.29,20250320,227500,13.63,20250210,407500,-36.56,20240516,227500,13.63,20250210,0.74,Y,005490,5000,4824 억,,23609031,N,N,23648,N,00,N +20250509,150202,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,258500,-3000,5,-1.15,48507828250,185843,62.35,262500,265000,258000,339500,183500,261500,261015.09,29.17,8170,-37420,266500,264000,262000,259500,257500,263000,258500,4824,78000,5000,198740,500,1,80932952,209212,19.77,0.38,12,0.23,13073.00,689205.00,412000,20240430,-37.26,227500,20250210,13.63,337000,-23.29,20250320,227500,13.63,20250210,407500,-36.56,20240516,227500,13.63,20250210,0.74,Y,005490,5000,4824 억,,23609031,N,N,8849,N,00,N +20250509,140202,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,260500,-1000,5,-0.38,34775912000,132818,44.56,262500,265000,259500,339500,183500,261500,261831.32,29.17,8170,-19365,266500,264000,262000,259500,257500,263000,258500,4824,78000,5000,198740,500,1,80932952,210830,19.93,0.38,12,0.16,13073.00,689205.00,412000,20240430,-36.77,227500,20250210,14.51,337000,-22.70,20250320,227500,14.51,20250210,407500,-36.07,20240516,227500,14.51,20250210,0.74,Y,005490,5000,4824 억,,23609031,N,N,8849,N,00,N +20250509,130202,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,261500,0,3,0.00,29773089250,113671,38.14,262500,265000,259500,339500,183500,261500,261923.35,29.17,8170,-16091,266500,264000,262000,259500,257500,263000,258500,4824,78000,5000,198740,500,1,80932952,211640,20.00,0.38,12,0.14,13073.00,689205.00,412000,20240430,-36.53,227500,20250210,14.95,337000,-22.40,20250320,227500,14.95,20250210,407500,-35.83,20240516,227500,14.95,20250210,0.74,Y,005490,5000,4824 억,,23609031,N,N,8849,N,00,N +20250509,120202,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,261750,250,2,0.10,26305903250,100414,33.69,262500,265000,259500,339500,183500,261500,261974.46,29.17,8170,-15180,266500,264000,262000,259500,257500,263000,258500,4824,78000,5000,198740,500,1,80932952,211842,20.02,0.38,12,0.12,13073.00,689205.00,412000,20240430,-36.47,227500,20250210,15.05,337000,-22.33,20250320,227500,15.05,20250210,407500,-35.77,20240516,227500,15.05,20250210,0.74,Y,005490,5000,4824 억,,23609031,N,N,8849,N,00,N +20250509,110202,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,262000,500,2,0.19,23687036250,90408,30.33,262500,265000,259500,339500,183500,261500,262001.55,29.17,8170,-15820,266500,264000,262000,259500,257500,263000,258500,4824,78000,5000,198740,500,1,80932952,212044,20.04,0.38,12,0.11,13073.00,689205.00,412000,20240430,-36.41,227500,20250210,15.16,337000,-22.26,20250320,227500,15.16,20250210,407500,-35.71,20240516,227500,15.16,20250210,0.74,Y,005490,5000,4824 억,,23609031,N,N,8849,N,00,N +20250509,100203,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,262500,1000,2,0.38,14931183750,57106,19.16,262500,263000,259500,339500,183500,261500,261464.36,29.17,8170,-13931,266500,264000,262000,259500,257500,263000,258500,4824,78000,5000,198740,500,1,80932952,212449,20.08,0.38,12,0.07,13073.00,689205.00,412000,20240430,-36.29,227500,20250210,15.38,337000,-22.11,20250320,227500,15.38,20250210,407500,-35.58,20240516,227500,15.38,20250210,0.74,Y,005490,5000,4824 억,,23609031,N,N,8849,N,00,N +20250509,090202,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,260750,-750,5,-0.29,3035393000,11610,3.90,262500,263000,260000,339500,183500,261500,261446.43,29.17,8170,-4637,266500,264000,262000,259500,257500,263000,258500,4824,78000,5000,198740,500,1,80932952,211033,19.95,0.38,12,0.01,13073.00,689205.00,412000,20240430,-36.71,227500,20250210,14.62,337000,-22.63,20250320,227500,14.62,20250210,407500,-36.01,20240516,227500,14.62,20250210,0.74,Y,005490,5000,4824 억,,23609031,N,N,8849,N,00,N 20250508,160200,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,261500,0,3,0.00,73268958750,279887,99.11,263500,264500,260000,339500,183500,261500,261780.51,29.17,0,-21774,269166,265332,262166,258332,255166,267250,260250,4824,78000,5000,198740,500,1,80932952,211640,20.00,0.38,12,0.35,13073.00,689205.00,412000,20240430,-36.53,227500,20250210,14.95,337000,-22.40,20250320,227500,14.95,20250210,407500,-35.83,20240516,227500,14.95,20250210,0.74,Y,005490,5000,4824 억,,23611024,N,N,8849,N,00,N 20250508,150203,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,263000,1500,2,0.57,28800321500,110006,38.95,263500,264500,260000,339500,183500,261500,261806.83,29.17,0,-34635,269166,265332,262166,258332,255166,267250,260250,4824,78000,5000,198740,500,1,80932952,212854,20.12,0.38,12,0.14,13073.00,689205.00,412000,20240430,-36.17,227500,20250210,15.60,337000,-21.96,20250320,227500,15.60,20250210,407500,-35.46,20240516,227500,15.60,20250210,0.74,Y,005490,5000,4824 억,,23611024,N,N,46741,N,00,N 20250508,140202,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,261000,-500,5,-0.19,21102780500,80631,28.55,263500,264500,260000,339500,183500,261500,261720.44,29.17,0,-26143,269166,265332,262166,258332,255166,267250,260250,4824,78000,5000,198740,500,1,80932952,211235,19.96,0.38,12,0.10,13073.00,689205.00,412000,20240430,-36.65,227500,20250210,14.73,337000,-22.55,20250320,227500,14.73,20250210,407500,-35.95,20240516,227500,14.73,20250210,0.74,Y,005490,5000,4824 억,,23611024,N,N,46741,N,00,N diff --git a/005500/price/prices-20250501.csv b/005500/price/prices-20250501.csv index 2c421f76e31b..f4c2e64f02a0 100644 --- a/005500/price/prices-20250501.csv +++ b/005500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17770,30,2,0.17,240605445,13622,243.08,17760,17770,17600,23050,12420,17740,17663.00,2.12,0,4036,17926,17832,17736,17642,17546,17785,17595,139,5310,1000,13120,10,1,13900000,2470,6.29,0.84,12,0.10,2823.00,21251.00,21500,20240620,-17.35,16590,20250409,7.11,18240,-2.58,20250312,16590,7.11,20250409,21500,-17.35,20240620,16590,7.11,20250409,0.50,Y,005500,1000,139 억,,295372,N,N,467,N,00,N +20250509,150203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17730,-10,5,-0.06,222601345,12608,224.98,17760,17770,17600,23050,12420,17740,17655.56,2.12,0,3982,17926,17832,17736,17642,17546,17785,17595,139,5310,1000,13120,10,1,13900000,2464,6.28,0.83,12,0.09,2823.00,21251.00,21500,20240620,-17.53,16590,20250409,6.87,18240,-2.80,20250312,16590,6.87,20250409,21500,-17.53,20240620,16590,6.87,20250409,0.50,Y,005500,1000,139 억,,295372,N,N,644,N,00,N +20250509,140202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17670,-70,5,-0.39,221661655,12555,224.04,17760,17770,17600,23050,12420,17740,17655.25,2.12,0,4004,17926,17832,17736,17642,17546,17785,17595,139,5310,1000,13120,10,1,13900000,2456,6.26,0.83,12,0.09,2823.00,21251.00,21500,20240620,-17.81,16590,20250409,6.51,18240,-3.12,20250312,16590,6.51,20250409,21500,-17.81,20240620,16590,6.51,20250409,0.50,Y,005500,1000,139 억,,295372,N,N,644,N,00,N +20250509,130202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17670,-70,5,-0.39,212225875,12021,214.51,17760,17770,17600,23050,12420,17740,17654.59,2.12,0,4209,17926,17832,17736,17642,17546,17785,17595,139,5310,1000,13120,10,1,13900000,2456,6.26,0.83,12,0.09,2823.00,21251.00,21500,20240620,-17.81,16590,20250409,6.51,18240,-3.12,20250312,16590,6.51,20250409,21500,-17.81,20240620,16590,6.51,20250409,0.50,Y,005500,1000,139 억,,295372,N,N,644,N,00,N +20250509,120202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17690,-50,5,-0.28,196450815,11129,198.59,17760,17770,17600,23050,12420,17740,17652.15,2.12,0,4862,17926,17832,17736,17642,17546,17785,17595,139,5310,1000,13120,10,1,13900000,2459,6.27,0.83,12,0.08,2823.00,21251.00,21500,20240620,-17.72,16590,20250409,6.63,18240,-3.02,20250312,16590,6.63,20250409,21500,-17.72,20240620,16590,6.63,20250409,0.50,Y,005500,1000,139 억,,295372,N,N,644,N,00,N +20250509,110202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17740,0,3,0.00,194504765,11019,196.63,17760,17770,17600,23050,12420,17740,17651.76,2.12,0,4874,17926,17832,17736,17642,17546,17785,17595,139,5310,1000,13120,10,1,13900000,2466,6.28,0.83,12,0.08,2823.00,21251.00,21500,20240620,-17.49,16590,20250409,6.93,18240,-2.74,20250312,16590,6.93,20250409,21500,-17.49,20240620,16590,6.93,20250409,0.50,Y,005500,1000,139 억,,295372,N,N,644,N,00,N +20250509,100204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17710,-30,5,-0.17,13688890,772,13.78,17760,17770,17700,23050,12420,17740,17731.72,2.12,0,-25,17926,17832,17736,17642,17546,17785,17595,139,5310,1000,13120,10,1,13900000,2462,6.27,0.83,12,0.01,2823.00,21251.00,21500,20240620,-17.63,16590,20250409,6.75,18240,-2.91,20250312,16590,6.75,20250409,21500,-17.63,20240620,16590,6.75,20250409,0.50,Y,005500,1000,139 억,,295372,N,N,644,N,00,N +20250509,090202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17750,10,2,0.06,1792760,101,1.80,17760,17760,17750,23050,12420,17740,17750.10,2.12,0,-100,17926,17832,17736,17642,17546,17785,17595,139,5310,1000,13120,10,1,13900000,2467,6.29,0.84,12,0.00,2823.00,21251.00,21500,20240620,-17.44,16590,20250409,6.99,18240,-2.69,20250312,16590,6.99,20250409,21500,-17.44,20240620,16590,6.99,20250409,0.50,Y,005500,1000,139 억,,295372,N,N,644,N,00,N 20250508,160200,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17740,-40,5,-0.22,99380750,5599,103.65,17780,17830,17640,23100,12450,17780,17749.73,2.13,0,609,17900,17840,17720,17660,17540,17870,17690,139,5320,1000,13150,10,1,13900000,2466,6.28,0.83,12,0.04,2823.00,21251.00,21500,20240620,-17.49,16590,20250409,6.93,18240,-2.74,20250312,16590,6.93,20250409,21500,-17.49,20240620,16590,6.93,20250409,0.53,Y,005500,1000,139 억,,296282,N,N,644,N,00,N 20250508,150203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17730,-50,5,-0.28,93388300,5261,97.39,17780,17830,17640,23100,12450,17780,17751.05,2.13,0,610,17900,17840,17720,17660,17540,17870,17690,139,5320,1000,13150,10,1,13900000,2464,6.28,0.83,12,0.04,2823.00,21251.00,21500,20240620,-17.53,16590,20250409,6.87,18240,-2.80,20250312,16590,6.87,20250409,21500,-17.53,20240620,16590,6.87,20250409,0.53,Y,005500,1000,139 억,,296282,N,N,38,N,00,N 20250508,140203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17710,-70,5,-0.39,76392840,4302,79.64,17780,17830,17640,23100,12450,17780,17757.52,2.13,0,260,17900,17840,17720,17660,17540,17870,17690,139,5320,1000,13150,10,1,13900000,2462,6.27,0.83,12,0.03,2823.00,21251.00,21500,20240620,-17.63,16590,20250409,6.75,18240,-2.91,20250312,16590,6.75,20250409,21500,-17.63,20240620,16590,6.75,20250409,0.53,Y,005500,1000,139 억,,296282,N,N,38,N,00,N diff --git a/005610/price/prices-20250501.csv b/005610/price/prices-20250501.csv index 98ff038f73c9..d494f19fc8e3 100644 --- a/005610/price/prices-20250501.csv +++ b/005610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160202,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61900,1200,2,1.98,1045939300,16973,61.26,61200,62300,60800,78900,42500,60700,61623.39,4.11,0,6767,62966,61832,61066,59932,59166,61450,59550,431,18200,5000,44910,100,1,8629009,5341,6.18,1.01,12,0.20,10023.00,61451.00,69500,20250402,-10.94,43350,20241113,42.79,69500,-10.94,20250402,46000,34.57,20250203,69500,-10.94,20250402,43350,42.79,20241113,0.45,Y,005610,5000,431 억,,354921,N,N,67,N,00,N +20250509,150203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61800,1100,2,1.81,989095400,16054,57.94,61200,62300,60800,78900,42500,60700,61610.53,4.11,0,6583,62966,61832,61066,59932,59166,61450,59550,431,18200,5000,44910,100,1,8629009,5333,6.17,1.01,12,0.19,10023.00,61451.00,69500,20250402,-11.08,43350,20241113,42.56,69500,-11.08,20250402,46000,34.35,20250203,69500,-11.08,20250402,43350,42.56,20241113,0.45,Y,005610,5000,431 억,,354921,N,N,570,N,00,N +20250509,140202,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61900,1200,2,1.98,923750200,14996,54.12,61200,62300,60800,78900,42500,60700,61599.77,4.11,0,6524,62966,61832,61066,59932,59166,61450,59550,431,18200,5000,44910,100,1,8629009,5341,6.18,1.01,12,0.17,10023.00,61451.00,69500,20250402,-10.94,43350,20241113,42.79,69500,-10.94,20250402,46000,34.57,20250203,69500,-10.94,20250402,43350,42.79,20241113,0.45,Y,005610,5000,431 억,,354921,N,N,570,N,00,N +20250509,130203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61900,1200,2,1.98,875953250,14224,51.34,61200,62300,60800,78900,42500,60700,61582.77,4.11,0,5944,62966,61832,61066,59932,59166,61450,59550,431,18200,5000,44910,100,1,8629009,5341,6.18,1.01,12,0.16,10023.00,61451.00,69500,20250402,-10.94,43350,20241113,42.79,69500,-10.94,20250402,46000,34.57,20250203,69500,-10.94,20250402,43350,42.79,20241113,0.45,Y,005610,5000,431 억,,354921,N,N,570,N,00,N +20250509,120203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62050,1350,2,2.22,800084650,13000,46.92,61200,62300,60800,78900,42500,60700,61544.97,4.11,0,5219,62966,61832,61066,59932,59166,61450,59550,431,18200,5000,44910,100,1,8629009,5354,6.19,1.01,12,0.15,10023.00,61451.00,69500,20250402,-10.72,43350,20241113,43.14,69500,-10.72,20250402,46000,34.89,20250203,69500,-10.72,20250402,43350,43.14,20241113,0.45,Y,005610,5000,431 억,,354921,N,N,570,N,00,N +20250509,110203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61300,600,2,0.99,557400850,9053,32.67,61200,62300,60800,78900,42500,60700,61570.84,4.11,0,2668,62966,61832,61066,59932,59166,61450,59550,431,18200,5000,44910,100,1,8629009,5290,6.12,1.00,12,0.10,10023.00,61451.00,69500,20250402,-11.80,43350,20241113,41.41,69500,-11.80,20250402,46000,33.26,20250203,69500,-11.80,20250402,43350,41.41,20241113,0.45,Y,005610,5000,431 억,,354921,N,N,570,N,00,N +20250509,100204,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61700,1000,2,1.65,254872150,4152,14.99,61200,61900,60800,78900,42500,60700,61385.39,4.11,0,1392,62966,61832,61066,59932,59166,61450,59550,431,18200,5000,44910,100,1,8629009,5324,6.16,1.00,12,0.05,10023.00,61451.00,69500,20250402,-11.22,43350,20241113,42.33,69500,-11.22,20250402,46000,34.13,20250203,69500,-11.22,20250402,43350,42.33,20241113,0.45,Y,005610,5000,431 억,,354921,N,N,570,N,00,N +20250509,090203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61300,600,2,0.99,7950700,130,0.47,61200,61300,61100,78900,42500,60700,61159.23,4.11,0,-40,62966,61832,61066,59932,59166,61450,59550,431,18200,5000,44910,100,1,8629009,5290,6.12,1.00,12,0.00,10023.00,61451.00,69500,20250402,-11.80,43350,20241113,41.41,69500,-11.80,20250402,46000,33.26,20250203,69500,-11.80,20250402,43350,41.41,20241113,0.45,Y,005610,5000,431 억,,354921,N,N,570,N,00,N 20250508,160201,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60700,-1100,5,-1.78,1671386650,27472,146.10,62100,62200,60300,80300,43300,61800,60839.81,4.09,0,716,64533,63166,62433,61066,60333,62800,60700,431,18500,5000,45730,100,1,8629009,5238,6.06,0.99,12,0.32,10023.00,61451.00,69500,20250402,-12.66,43350,20241113,40.02,69500,-12.66,20250402,46000,31.96,20250203,69500,-12.66,20250402,43350,40.02,20241113,0.45,Y,005610,5000,431 억,,352952,N,N,570,N,00,N 20250508,150203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60600,-1200,5,-1.94,1573168200,25854,137.49,62100,62200,60300,80300,43300,61800,60848.16,4.09,0,-66,64533,63166,62433,61066,60333,62800,60700,431,18500,5000,45730,100,1,8629009,5229,6.05,0.99,12,0.30,10023.00,61451.00,69500,20250402,-12.81,43350,20241113,39.79,69500,-12.81,20250402,46000,31.74,20250203,69500,-12.81,20250402,43350,39.79,20241113,0.45,Y,005610,5000,431 억,,352952,N,N,852,N,00,N 20250508,140203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60600,-1200,5,-1.94,1273274750,20900,111.15,62100,62200,60400,80300,43300,61800,60922.24,4.09,0,-2271,64533,63166,62433,61066,60333,62800,60700,431,18500,5000,45730,100,1,8629009,5229,6.05,0.99,12,0.24,10023.00,61451.00,69500,20250402,-12.81,43350,20241113,39.79,69500,-12.81,20250402,46000,31.74,20250203,69500,-12.81,20250402,43350,39.79,20241113,0.45,Y,005610,5000,431 억,,352952,N,N,852,N,00,N diff --git a/005670/price/prices-20250501.csv b/005670/price/prices-20250501.csv index f95153b9e704..82f018d4803d 100644 --- a/005670/price/prices-20250501.csv +++ b/005670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4930,0,3,0.00,188089786,38578,334.62,4930,4955,4780,6400,3455,4930,4875.57,2.27,0,-7255,4960,4945,4915,4900,4870,4952,4907,50,1470,500,3350,5,1,10000000,493,6.75,0.48,12,0.39,730.00,10304.00,6860,20240614,-28.13,4600,20240425,7.17,6750,-26.96,20250213,4780,3.14,20250509,6860,-28.13,20240614,4700,4.89,20240909,0.95,Y,005670,500,50 억,,227291,N,N,1052,N,00,N +20250509,150203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4940,10,2,0.20,187429076,38444,333.45,4930,4955,4780,6400,3455,4930,4875.38,2.27,0,-7249,4960,4945,4915,4900,4870,4952,4907,50,1470,500,3350,5,1,10000000,494,6.77,0.48,12,0.38,730.00,10304.00,6860,20240614,-27.99,4600,20240425,7.39,6750,-26.81,20250213,4780,3.35,20250509,6860,-27.99,20240614,4700,5.11,20240909,0.95,Y,005670,500,50 억,,227291,N,N,452,N,00,N +20250509,140203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4910,-20,5,-0.41,177513086,36431,315.99,4930,4955,4780,6400,3455,4930,4872.58,2.27,0,-6471,4960,4945,4915,4900,4870,4952,4907,50,1470,500,3350,5,1,10000000,491,6.73,0.48,12,0.36,730.00,10304.00,6860,20240614,-28.43,4600,20240425,6.74,6750,-27.26,20250213,4780,2.72,20250509,6860,-28.43,20240614,4700,4.47,20240909,0.95,Y,005670,500,50 억,,227291,N,N,452,N,00,N +20250509,130203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4925,-5,5,-0.10,173255451,35565,308.48,4930,4955,4780,6400,3455,4930,4871.52,2.27,0,-6106,4960,4945,4915,4900,4870,4952,4907,50,1470,500,3350,5,1,10000000,493,6.75,0.48,12,0.36,730.00,10304.00,6860,20240614,-28.21,4600,20240425,7.07,6750,-27.04,20250213,4780,3.03,20250509,6860,-28.21,20240614,4700,4.79,20240909,0.95,Y,005670,500,50 억,,227291,N,N,452,N,00,N +20250509,120203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4875,-55,5,-1.12,154313815,31706,275.01,4930,4955,4780,6400,3455,4930,4867.02,2.27,0,-5224,4960,4945,4915,4900,4870,4952,4907,50,1470,500,3350,5,1,10000000,488,6.68,0.47,12,0.32,730.00,10304.00,6860,20240614,-28.94,4600,20240425,5.98,6750,-27.78,20250213,4780,1.99,20250509,6860,-28.94,20240614,4700,3.72,20240909,0.95,Y,005670,500,50 억,,227291,N,N,452,N,00,N +20250509,110203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4875,-55,5,-1.12,151516415,31132,270.03,4930,4955,4780,6400,3455,4930,4866.90,2.27,0,-5284,4960,4945,4915,4900,4870,4952,4907,50,1470,500,3350,5,1,10000000,488,6.68,0.47,12,0.31,730.00,10304.00,6860,20240614,-28.94,4600,20240425,5.98,6750,-27.78,20250213,4780,1.99,20250509,6860,-28.94,20240614,4700,3.72,20240909,0.95,Y,005670,500,50 억,,227291,N,N,452,N,00,N +20250509,100204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4880,-50,5,-1.01,141774645,29134,252.70,4930,4955,4780,6400,3455,4930,4866.30,2.27,0,-5217,4960,4945,4915,4900,4870,4952,4907,50,1470,500,3350,5,1,10000000,488,6.68,0.47,12,0.29,730.00,10304.00,6860,20240614,-28.86,4600,20240425,6.09,6750,-27.70,20250213,4780,2.09,20250509,6860,-28.86,20240614,4700,3.83,20240909,0.95,Y,005670,500,50 억,,227291,N,N,452,N,00,N +20250509,090203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4930,0,3,0.00,21010380,4245,36.82,4930,4955,4930,6400,3455,4930,4949.44,2.27,0,-4091,4960,4945,4915,4900,4870,4952,4907,50,1470,500,3350,5,1,10000000,493,6.75,0.48,12,0.04,730.00,10304.00,6860,20240614,-28.13,4600,20240425,7.17,6750,-26.96,20250213,4780,3.14,20250404,6860,-28.13,20240614,4700,4.89,20240909,0.95,Y,005670,500,50 억,,227291,N,N,452,N,00,N 20250508,160201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4930,20,2,0.41,56585825,11527,64.03,4910,4930,4885,6380,3440,4910,4908.79,2.27,0,1854,4943,4926,4893,4876,4843,4935,4885,50,1470,500,3330,5,1,10000000,493,6.75,0.48,12,0.12,730.00,10304.00,6860,20240614,-28.13,4600,20240425,7.17,6750,-26.96,20250213,4780,3.14,20250404,6860,-28.13,20240614,4700,4.89,20240909,0.96,Y,005670,500,50 억,,226708,N,N,452,N,00,N 20250508,150203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4905,-5,5,-0.10,48639445,9915,55.08,4910,4915,4885,6380,3440,4910,4905.64,2.27,0,758,4943,4926,4893,4876,4843,4935,4885,50,1470,500,3330,5,1,10000000,491,6.72,0.48,12,0.10,730.00,10304.00,6860,20240614,-28.50,4600,20240425,6.63,6750,-27.33,20250213,4780,2.62,20250404,6860,-28.50,20240614,4700,4.36,20240909,0.96,Y,005670,500,50 억,,226708,N,N,0,N,00,N 20250508,140203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4905,-5,5,-0.10,41884230,8538,47.43,4910,4915,4885,6380,3440,4910,4905.63,2.27,0,953,4943,4926,4893,4876,4843,4935,4885,50,1470,500,3330,5,1,10000000,491,6.72,0.48,12,0.09,730.00,10304.00,6860,20240614,-28.50,4600,20240425,6.63,6750,-27.33,20250213,4780,2.62,20250404,6860,-28.50,20240614,4700,4.36,20240909,0.96,Y,005670,500,50 억,,226708,N,N,0,N,00,N diff --git a/005680/price/prices-20250501.csv b/005680/price/prices-20250501.csv index 66a0316422ff..bd7f2c22a723 100644 --- a/005680/price/prices-20250501.csv +++ b/005680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10760,180,2,1.70,280745390,26165,127.16,10660,10770,10580,13750,7410,10580,10729.80,37.03,0,-3210,10753,10666,10583,10496,10413,10625,10455,100,3170,500,8040,10,1,20000000,2152,19.39,0.40,12,0.13,555.00,27017.00,12110,20240430,-11.15,8200,20240805,31.22,10770,-0.09,20250509,9630,11.73,20250113,11840,-9.12,20240510,8200,31.22,20240805,0.20,Y,005680,500,100 억,,7405342,N,N,772,N,00,N +20250509,150203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10760,180,2,1.70,267926840,24973,121.37,10660,10770,10580,13750,7410,10580,10728.66,37.03,0,-3479,10753,10666,10583,10496,10413,10625,10455,100,3170,500,8040,10,1,20000000,2152,19.39,0.40,12,0.12,555.00,27017.00,12110,20240430,-11.15,8200,20240805,31.22,10770,-0.09,20250509,9630,11.73,20250113,11840,-9.12,20240510,8200,31.22,20240805,0.20,Y,005680,500,100 억,,7405342,N,N,1355,N,00,N +20250509,140203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10760,180,2,1.70,243756440,22726,110.45,10660,10770,10580,13750,7410,10580,10725.88,37.03,0,-4183,10753,10666,10583,10496,10413,10625,10455,100,3170,500,8040,10,1,20000000,2152,19.39,0.40,12,0.11,555.00,27017.00,12110,20240430,-11.15,8200,20240805,31.22,10770,-0.09,20250509,9630,11.73,20250113,11840,-9.12,20240510,8200,31.22,20240805,0.20,Y,005680,500,100 억,,7405342,N,N,1355,N,00,N +20250509,130203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10770,190,2,1.80,214649440,20018,97.29,10660,10770,10580,13750,7410,10580,10722.82,37.03,0,-4173,10753,10666,10583,10496,10413,10625,10455,100,3170,500,8040,10,1,20000000,2154,19.41,0.40,12,0.10,555.00,27017.00,12110,20240430,-11.07,8200,20240805,31.34,10770,0.00,20250509,9630,11.84,20250113,11840,-9.04,20240510,8200,31.34,20240805,0.20,Y,005680,500,100 억,,7405342,N,N,1355,N,00,N +20250509,120203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10750,170,2,1.61,168815000,15756,76.57,10660,10760,10580,13750,7410,10580,10714.33,37.03,0,-2761,10753,10666,10583,10496,10413,10625,10455,100,3170,500,8040,10,1,20000000,2150,19.37,0.40,12,0.08,555.00,27017.00,12110,20240430,-11.23,8200,20240805,31.10,10760,-0.09,20250509,9630,11.63,20250113,11840,-9.21,20240510,8200,31.10,20240805,0.20,Y,005680,500,100 억,,7405342,N,N,1355,N,00,N +20250509,110203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10750,170,2,1.61,129008750,12050,58.56,10660,10750,10580,13750,7410,10580,10706.12,37.03,0,-2614,10753,10666,10583,10496,10413,10625,10455,100,3170,500,8040,10,1,20000000,2150,19.37,0.40,12,0.06,555.00,27017.00,12110,20240430,-11.23,8200,20240805,31.10,10750,0.00,20250509,9630,11.63,20250113,11840,-9.21,20240510,8200,31.10,20240805,0.20,Y,005680,500,100 억,,7405342,N,N,1355,N,00,N +20250509,100205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10670,90,2,0.85,78012880,7289,35.42,10660,10750,10580,13750,7410,10580,10702.82,37.03,0,-2549,10753,10666,10583,10496,10413,10625,10455,100,3170,500,8040,10,1,20000000,2134,19.23,0.39,12,0.04,555.00,27017.00,12110,20240430,-11.89,8200,20240805,30.12,10750,-0.74,20250509,9630,10.80,20250113,11840,-9.88,20240510,8200,30.12,20240805,0.20,Y,005680,500,100 억,,7405342,N,N,1355,N,00,N +20250509,090203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10580,0,3,0.00,3781360,356,1.73,10660,10670,10580,13750,7410,10580,10621.80,37.03,0,40,10753,10666,10583,10496,10413,10625,10455,100,3170,500,8040,10,1,20000000,2116,19.06,0.39,12,0.00,555.00,27017.00,12110,20240430,-12.63,8200,20240805,29.02,10700,-1.12,20250507,9630,9.87,20250113,11840,-10.64,20240510,8200,29.02,20240805,0.20,Y,005680,500,100 억,,7405342,N,N,1355,N,00,N 20250508,160201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10580,10,2,0.09,216866590,20576,157.57,10670,10670,10500,13740,7400,10570,10539.78,36.99,0,4901,10836,10702,10566,10432,10296,10635,10365,100,3170,500,8030,10,1,20000000,2116,19.06,0.39,12,0.10,555.00,27017.00,12110,20240430,-12.63,8200,20240805,29.02,10700,-1.12,20250507,9630,9.87,20250113,11840,-10.64,20240510,8200,29.02,20240805,0.18,Y,005680,500,100 억,,7398670,N,N,1355,N,00,N 20250508,150204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10570,0,3,0.00,210335385,19958,152.84,10670,10670,10500,13740,7400,10570,10538.90,36.99,0,4850,10836,10702,10566,10432,10296,10635,10365,100,3170,500,8030,10,1,20000000,2114,19.05,0.39,12,0.10,555.00,27017.00,12110,20240430,-12.72,8200,20240805,28.90,10700,-1.21,20250507,9630,9.76,20250113,11840,-10.73,20240510,8200,28.90,20240805,0.18,Y,005680,500,100 억,,7398670,N,N,0,N,00,N 20250508,140203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10550,-20,5,-0.19,162672910,15442,118.26,10670,10670,10500,13740,7400,10570,10534.45,36.99,0,4542,10836,10702,10566,10432,10296,10635,10365,100,3170,500,8030,10,1,20000000,2110,19.01,0.39,12,0.08,555.00,27017.00,12110,20240430,-12.88,8200,20240805,28.66,10700,-1.40,20250507,9630,9.55,20250113,11840,-10.90,20240510,8200,28.66,20240805,0.18,Y,005680,500,100 억,,7398670,N,N,0,N,00,N diff --git a/005690/price/prices-20250501.csv b/005690/price/prices-20250501.csv index e91e67383483..136a9b1cc6a2 100644 --- a/005690/price/prices-20250501.csv +++ b/005690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160203,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10830,220,2,2.07,8325632390,773022,37.75,10800,11000,10520,13790,7430,10610,10769.86,8.46,0,-56314,12196,11402,10986,10192,9776,11195,9985,300,3180,500,7420,10,1,60016964,6500,103.14,7.51,12,1.29,105.00,1442.00,12920,20250313,-16.18,4300,20240805,151.86,12920,-16.18,20250313,7150,51.47,20250203,12920,-16.18,20250313,4300,151.86,20240805,5.47,Y,005690,500,300 억,,5079372,N,N,29949,N,00,N +20250509,150204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10830,220,2,2.07,6608623665,614951,30.03,10800,10950,10520,13790,7430,10610,10746.59,8.46,0,-32398,12196,11402,10986,10192,9776,11195,9985,300,3180,500,7420,10,1,60016964,6500,103.14,7.51,12,1.02,105.00,1442.00,12920,20250313,-16.18,4300,20240805,151.86,12920,-16.18,20250313,7150,51.47,20250203,12920,-16.18,20250313,4300,151.86,20240805,5.47,Y,005690,500,300 억,,5079372,N,N,106151,N,00,N +20250509,140203,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10550,-60,5,-0.57,4835261550,450868,22.02,10800,10930,10520,13790,7430,10610,10724.34,8.46,0,-19876,12196,11402,10986,10192,9776,11195,9985,300,3180,500,7420,10,1,60016964,6332,100.48,7.32,12,0.75,105.00,1442.00,12920,20250313,-18.34,4300,20240805,145.35,12920,-18.34,20250313,7150,47.55,20250203,12920,-18.34,20250313,4300,145.35,20240805,5.47,Y,005690,500,300 억,,5079372,N,N,106151,N,00,N +20250509,130203,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10610,0,3,0.00,4315991895,401728,19.62,10800,10930,10600,13790,7430,10610,10743.57,8.46,0,-14048,12196,11402,10986,10192,9776,11195,9985,300,3180,500,7420,10,1,60016964,6368,101.05,7.36,12,0.67,105.00,1442.00,12920,20250313,-17.88,4300,20240805,146.74,12920,-17.88,20250313,7150,48.39,20250203,12920,-17.88,20250313,4300,146.74,20240805,5.47,Y,005690,500,300 억,,5079372,N,N,106151,N,00,N +20250509,120203,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10670,60,2,0.57,3591280655,333600,16.29,10800,10930,10600,13790,7430,10610,10765.23,8.46,0,3586,12196,11402,10986,10192,9776,11195,9985,300,3180,500,7420,10,1,60016964,6404,101.62,7.40,12,0.56,105.00,1442.00,12920,20250313,-17.41,4300,20240805,148.14,12920,-17.41,20250313,7150,49.23,20250203,12920,-17.41,20250313,4300,148.14,20240805,5.47,Y,005690,500,300 억,,5079372,N,N,106151,N,00,N +20250509,110203,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10670,60,2,0.57,3144383835,291630,14.24,10800,10930,10600,13790,7430,10610,10782.10,8.46,0,-11116,12196,11402,10986,10192,9776,11195,9985,300,3180,500,7420,10,1,60016964,6404,101.62,7.40,12,0.49,105.00,1442.00,12920,20250313,-17.41,4300,20240805,148.14,12920,-17.41,20250313,7150,49.23,20250203,12920,-17.41,20250313,4300,148.14,20240805,5.47,Y,005690,500,300 억,,5079372,N,N,106151,N,00,N +20250509,100205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10810,200,2,1.89,2383135110,220440,10.77,10800,10930,10630,13790,7430,10610,10810.81,8.46,0,14461,12196,11402,10986,10192,9776,11195,9985,300,3180,500,7420,10,1,60016964,6488,102.95,7.50,12,0.37,105.00,1442.00,12920,20250313,-16.33,4300,20240805,151.40,12920,-16.33,20250313,7150,51.19,20250203,12920,-16.33,20250313,4300,151.40,20240805,5.47,Y,005690,500,300 억,,5079372,N,N,106151,N,00,N +20250509,090203,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10750,140,2,1.32,350894260,32436,1.58,10800,10910,10740,13790,7430,10610,10818.05,8.46,0,1396,12196,11402,10986,10192,9776,11195,9985,300,3180,500,7420,10,1,60016964,6452,102.38,7.45,12,0.05,105.00,1442.00,12920,20250313,-16.80,4300,20240805,150.00,12920,-16.80,20250313,7150,50.35,20250203,12920,-16.80,20250313,4300,150.00,20240805,5.47,Y,005690,500,300 억,,5079372,N,N,106151,N,00,N 20250508,160201,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10610,-510,5,-4.59,22577427695,2047572,229.58,11270,11780,10570,14450,7790,11120,11026.59,9.36,0,-509816,12066,11592,11326,10852,10586,11460,10720,300,3330,500,7780,10,1,60016964,6368,101.05,7.36,12,3.41,105.00,1442.00,12920,20250313,-17.88,4300,20240805,146.74,12920,-17.88,20250313,7150,48.39,20250203,12920,-17.88,20250313,4300,146.74,20240805,5.72,Y,005690,500,300 억,,5617420,N,N,106151,N,00,N 20250508,150204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10660,-460,5,-4.14,21546069830,1950501,218.69,11270,11780,10570,14450,7790,11120,11046.43,9.36,0,-495156,12066,11592,11326,10852,10586,11460,10720,300,3330,500,7780,10,1,60016964,6398,101.52,7.39,12,3.25,105.00,1442.00,12920,20250313,-17.49,4300,20240805,147.91,12920,-17.49,20250313,7150,49.09,20250203,12920,-17.49,20250313,4300,147.91,20240805,5.72,Y,005690,500,300 억,,5617420,N,N,22131,N,00,N 20250508,140204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10680,-440,5,-3.96,19922346395,1798344,201.63,11270,11780,10570,14450,7790,11120,11078.16,9.36,0,-485694,12066,11592,11326,10852,10586,11460,10720,300,3330,500,7780,10,1,60016964,6410,101.71,7.41,12,3.00,105.00,1442.00,12920,20250313,-17.34,4300,20240805,148.37,12920,-17.34,20250313,7150,49.37,20250203,12920,-17.34,20250313,4300,148.37,20240805,5.72,Y,005690,500,300 억,,5617420,N,N,22131,N,00,N diff --git a/005710/price/prices-20250501.csv b/005710/price/prices-20250501.csv index 941b19b3cda0..a2a0c9b004df 100644 --- a/005710/price/prices-20250501.csv +++ b/005710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7950,-60,5,-0.75,197752730,24992,59.41,7950,8010,7820,10410,5610,8010,7912.61,12.87,0,-3518,8196,8102,7996,7902,7796,8150,7950,100,2400,500,5760,10,1,20037600,1593,2.19,0.31,12,0.12,3624.00,25572.00,8150,20250507,-2.45,5510,20241209,44.28,8150,-2.45,20250507,5650,40.71,20250210,8150,-2.45,20250507,5510,44.28,20241209,0.24,Y,005710,500,100 억,,2578864,N,N,132,N,00,N +20250509,150204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7850,-160,5,-2.00,175410070,22168,52.70,7950,8010,7820,10410,5610,8010,7912.76,12.87,0,-2899,8196,8102,7996,7902,7796,8150,7950,100,2400,500,5760,10,1,20037600,1573,2.17,0.31,12,0.11,3624.00,25572.00,8150,20250507,-3.68,5510,20241209,42.47,8150,-3.68,20250507,5650,38.94,20250210,8150,-3.68,20250507,5510,42.47,20241209,0.24,Y,005710,500,100 억,,2578864,N,N,132,N,00,N +20250509,140203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7880,-130,5,-1.62,146221280,18445,43.85,7950,8010,7850,10410,5610,8010,7927.42,12.87,0,-4501,8196,8102,7996,7902,7796,8150,7950,100,2400,500,5760,10,1,20037600,1579,2.17,0.31,12,0.09,3624.00,25572.00,8150,20250507,-3.31,5510,20241209,43.01,8150,-3.31,20250507,5650,39.47,20250210,8150,-3.31,20250507,5510,43.01,20241209,0.24,Y,005710,500,100 억,,2578864,N,N,132,N,00,N +20250509,130204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7920,-90,5,-1.12,118217240,14890,35.40,7950,8010,7890,10410,5610,8010,7939.37,12.87,0,-4227,8196,8102,7996,7902,7796,8150,7950,100,2400,500,5760,10,1,20037600,1587,2.19,0.31,12,0.07,3624.00,25572.00,8150,20250507,-2.82,5510,20241209,43.74,8150,-2.82,20250507,5650,40.18,20250210,8150,-2.82,20250507,5510,43.74,20241209,0.24,Y,005710,500,100 억,,2578864,N,N,132,N,00,N +20250509,120204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7940,-70,5,-0.87,79560530,10011,23.80,7950,8010,7910,10410,5610,8010,7947.31,12.87,0,-1006,8196,8102,7996,7902,7796,8150,7950,100,2400,500,5760,10,1,20037600,1591,2.19,0.31,12,0.05,3624.00,25572.00,8150,20250507,-2.58,5510,20241209,44.10,8150,-2.58,20250507,5650,40.53,20250210,8150,-2.58,20250507,5510,44.10,20241209,0.24,Y,005710,500,100 억,,2578864,N,N,132,N,00,N +20250509,110204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7920,-90,5,-1.12,66739840,8396,19.96,7950,8010,7910,10410,5610,8010,7949.00,12.87,0,-700,8196,8102,7996,7902,7796,8150,7950,100,2400,500,5760,10,1,20037600,1587,2.19,0.31,12,0.04,3624.00,25572.00,8150,20250507,-2.82,5510,20241209,43.74,8150,-2.82,20250507,5650,40.18,20250210,8150,-2.82,20250507,5510,43.74,20241209,0.24,Y,005710,500,100 억,,2578864,N,N,132,N,00,N +20250509,100205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7960,-50,5,-0.62,37046630,4653,11.06,7950,8010,7930,10410,5610,8010,7961.88,12.87,0,-739,8196,8102,7996,7902,7796,8150,7950,100,2400,500,5760,10,1,20037600,1595,2.20,0.31,12,0.02,3624.00,25572.00,8150,20250507,-2.33,5510,20241209,44.46,8150,-2.33,20250507,5650,40.88,20250210,8150,-2.33,20250507,5510,44.46,20241209,0.24,Y,005710,500,100 억,,2578864,N,N,132,N,00,N +20250509,090204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8010,0,3,0.00,2107830,265,0.63,7950,8010,7950,10410,5610,8010,7954.08,12.87,0,13,8196,8102,7996,7902,7796,8150,7950,100,2400,500,5760,10,1,20037600,1605,2.21,0.31,12,0.00,3624.00,25572.00,8150,20250507,-1.72,5510,20241209,45.37,8150,-1.72,20250507,5650,41.77,20250210,8150,-1.72,20250507,5510,45.37,20241209,0.24,Y,005710,500,100 억,,2578864,N,N,132,N,00,N 20250508,160202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8010,10,2,0.12,336203600,42063,91.00,8000,8090,7890,10400,5600,8000,7992.85,12.83,0,8172,8260,8130,8020,7890,7780,8075,7835,100,2400,500,5760,10,1,20037600,1605,2.21,0.31,12,0.21,3624.00,25572.00,8150,20250507,-1.72,5510,20241209,45.37,8150,-1.72,20250507,5650,41.77,20250210,8150,-1.72,20250507,5510,45.37,20241209,0.28,Y,005710,500,100 억,,2570893,N,N,132,N,00,N 20250508,150204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7990,-10,5,-0.12,326021160,40787,88.24,8000,8090,7890,10400,5600,8000,7993.26,12.83,0,8546,8260,8130,8020,7890,7780,8075,7835,100,2400,500,5760,10,1,20037600,1601,2.20,0.31,12,0.20,3624.00,25572.00,8150,20250507,-1.96,5510,20241209,45.01,8150,-1.96,20250507,5650,41.42,20250210,8150,-1.96,20250507,5510,45.01,20241209,0.28,Y,005710,500,100 억,,2570893,N,N,424,N,00,N 20250508,140204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8010,10,2,0.12,289549510,36205,78.33,8000,8090,7890,10400,5600,8000,7997.50,12.83,0,9741,8260,8130,8020,7890,7780,8075,7835,100,2400,500,5760,10,1,20037600,1605,2.21,0.31,12,0.18,3624.00,25572.00,8150,20250507,-1.72,5510,20241209,45.37,8150,-1.72,20250507,5650,41.77,20250210,8150,-1.72,20250507,5510,45.37,20241209,0.28,Y,005710,500,100 억,,2570893,N,N,424,N,00,N diff --git a/005720/price/prices-20250501.csv b/005720/price/prices-20250501.csv index d4c38ee2f3c6..0ed5f9d85543 100644 --- a/005720/price/prices-20250501.csv +++ b/005720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4865,-70,5,-1.42,101829914,20797,74.18,4915,4930,4855,6410,3455,4935,4896.38,2.16,0,-9989,5048,4991,4878,4821,4708,5020,4850,268,1475,500,3650,5,1,53543977,2605,3.24,0.22,12,0.04,1503.00,22584.00,4935,20250508,-1.42,4130,20240507,17.80,4935,-1.42,20250508,4205,15.70,20250123,4935,-1.42,20250508,4130,17.80,20240514,0.03,Y,005720,500,267 억,,1158062,N,N,2486,N,00,N +20250509,150204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4915,-20,5,-0.41,88590209,18098,64.56,4915,4930,4855,6410,3455,4935,4895.03,2.16,0,-10185,5048,4991,4878,4821,4708,5020,4850,268,1475,500,3650,5,1,53543977,2632,3.27,0.22,12,0.03,1503.00,22584.00,4935,20250508,-0.41,4130,20240507,19.01,4935,-0.41,20250508,4205,16.88,20250123,4935,-0.41,20250508,4130,19.01,20240514,0.03,Y,005720,500,267 억,,1158062,N,N,1934,N,00,N +20250509,140204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4910,-25,5,-0.51,75383519,15410,54.97,4915,4930,4855,6410,3455,4935,4891.86,2.16,0,-9701,5048,4991,4878,4821,4708,5020,4850,268,1475,500,3650,5,1,53543977,2629,3.27,0.22,12,0.03,1503.00,22584.00,4935,20250508,-0.51,4130,20240507,18.89,4935,-0.51,20250508,4205,16.77,20250123,4935,-0.51,20250508,4130,18.89,20240514,0.03,Y,005720,500,267 억,,1158062,N,N,1934,N,00,N +20250509,130204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4875,-60,5,-1.22,43913367,8989,32.06,4915,4930,4855,6410,3455,4935,4885.23,2.16,0,-4607,5048,4991,4878,4821,4708,5020,4850,268,1475,500,3650,5,1,53543977,2610,3.24,0.22,12,0.02,1503.00,22584.00,4935,20250508,-1.22,4130,20240507,18.04,4935,-1.22,20250508,4205,15.93,20250123,4935,-1.22,20250508,4130,18.04,20240514,0.03,Y,005720,500,267 억,,1158062,N,N,1934,N,00,N +20250509,120204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4865,-70,5,-1.42,34326517,7018,25.03,4915,4930,4860,6410,3455,4935,4891.21,2.16,0,-3084,5048,4991,4878,4821,4708,5020,4850,268,1475,500,3650,5,1,53543977,2605,3.24,0.22,12,0.01,1503.00,22584.00,4935,20250508,-1.42,4130,20240507,17.80,4935,-1.42,20250508,4205,15.70,20250123,4935,-1.42,20250508,4130,17.80,20240514,0.03,Y,005720,500,267 억,,1158062,N,N,1934,N,00,N +20250509,110204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4870,-65,5,-1.32,31192395,6374,22.74,4915,4930,4870,6410,3455,4935,4893.69,2.16,0,-2980,5048,4991,4878,4821,4708,5020,4850,268,1475,500,3650,5,1,53543977,2608,3.24,0.22,12,0.01,1503.00,22584.00,4935,20250508,-1.32,4130,20240507,17.92,4935,-1.32,20250508,4205,15.81,20250123,4935,-1.32,20250508,4130,17.92,20240514,0.03,Y,005720,500,267 억,,1158062,N,N,1934,N,00,N +20250509,100205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4885,-50,5,-1.01,22155510,4522,16.13,4915,4930,4870,6410,3455,4935,4899.49,2.16,0,-2710,5048,4991,4878,4821,4708,5020,4850,268,1475,500,3650,5,1,53543977,2616,3.25,0.22,12,0.01,1503.00,22584.00,4935,20250508,-1.01,4130,20240507,18.28,4935,-1.01,20250508,4205,16.17,20250123,4935,-1.01,20250508,4130,18.28,20240514,0.03,Y,005720,500,267 억,,1158062,N,N,1934,N,00,N +20250509,090204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4900,-35,5,-0.71,878530,179,0.64,4915,4915,4900,6410,3455,4935,4907.99,2.16,0,-16,5048,4991,4878,4821,4708,5020,4850,268,1475,500,3650,5,1,53543977,2624,3.26,0.22,12,0.00,1503.00,22584.00,4935,20250508,-0.71,4130,20240507,18.64,4935,-0.71,20250508,4205,16.53,20250123,4935,-0.71,20250508,4130,18.64,20240514,0.03,Y,005720,500,267 억,,1158062,N,N,1934,N,00,N 20250508,160202,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,4935,155,2,3.24,136438960,28035,94.39,4785,4935,4765,6210,3350,4780,4866.67,2.16,0,4120,4860,4820,4740,4700,4620,4840,4720,268,1430,500,3530,5,1,53543977,2642,3.28,0.22,12,0.05,1503.00,22584.00,4935,20250508,0.00,4130,20240507,19.49,4935,0.00,20250508,4205,17.36,20250123,4935,0.00,20250508,4130,19.49,20240514,0.03,Y,005720,500,267 억,,1154000,N,N,1934,N,00,N 20250508,150204,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,4885,105,2,2.20,106144435,21882,73.67,4785,4900,4765,6210,3350,4780,4850.76,2.16,0,1891,4860,4820,4740,4700,4620,4840,4720,268,1430,500,3530,5,1,53543977,2616,3.25,0.22,12,0.04,1503.00,22584.00,4900,20240701,-0.31,4130,20240507,18.28,4900,-0.31,20250508,4205,16.17,20250123,4900,-0.31,20240701,4130,18.28,20240514,0.03,Y,005720,500,267 억,,1154000,N,N,0,N,00,N 20250508,140204,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,4885,105,2,2.20,98594820,20337,68.47,4785,4900,4765,6210,3350,4780,4848.05,2.16,0,1418,4860,4820,4740,4700,4620,4840,4720,268,1430,500,3530,5,1,53543977,2616,3.25,0.22,12,0.04,1503.00,22584.00,4900,20240701,-0.31,4130,20240507,18.28,4900,-0.31,20250508,4205,16.17,20250123,4900,-0.31,20240701,4130,18.28,20240514,0.03,Y,005720,500,267 억,,1154000,N,N,0,N,00,N diff --git a/005740/price/prices-20250501.csv b/005740/price/prices-20250501.csv index f95e45d10f47..f22b7be0d30d 100644 --- a/005740/price/prices-20250501.csv +++ b/005740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6010,-80,5,-1.31,175396560,29108,112.51,6100,6110,6000,7910,4270,6090,6025.72,2.00,0,-3836,6150,6120,6060,6030,5970,6135,6045,74,1820,500,4010,10,1,14847347,892,3.90,0.28,12,0.20,1543.00,21841.00,9190,20240617,-34.60,5000,20241209,20.20,6670,-9.90,20250425,5200,15.58,20250204,9190,-34.60,20240617,5000,20.20,20241209,1.13,Y,005740,500,74 억,,296662,N,N,2132,N,00,N +20250509,150204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6040,-50,5,-0.82,171385910,28442,109.94,6100,6110,6000,7910,4270,6090,6025.80,2.00,0,-3858,6150,6120,6060,6030,5970,6135,6045,74,1820,500,4010,10,1,14847347,897,3.91,0.28,12,0.19,1543.00,21841.00,9190,20240617,-34.28,5000,20241209,20.80,6670,-9.45,20250425,5200,16.15,20250204,9190,-34.28,20240617,5000,20.80,20241209,1.13,Y,005740,500,74 억,,296662,N,N,1970,N,00,N +20250509,140204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6030,-60,5,-0.99,151821190,25198,97.40,6100,6110,6000,7910,4270,6090,6025.13,2.00,0,-6417,6150,6120,6060,6030,5970,6135,6045,74,1820,500,4010,10,1,14847347,895,3.91,0.28,12,0.17,1543.00,21841.00,9190,20240617,-34.39,5000,20241209,20.60,6670,-9.60,20250425,5200,15.96,20250204,9190,-34.39,20240617,5000,20.60,20241209,1.13,Y,005740,500,74 억,,296662,N,N,1970,N,00,N +20250509,130204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6070,-20,5,-0.33,138516510,22993,88.88,6100,6110,6000,7910,4270,6090,6024.29,2.00,0,-6711,6150,6120,6060,6030,5970,6135,6045,74,1820,500,4010,10,1,14847347,901,3.93,0.28,12,0.15,1543.00,21841.00,9190,20240617,-33.95,5000,20241209,21.40,6670,-9.00,20250425,5200,16.73,20250204,9190,-33.95,20240617,5000,21.40,20241209,1.13,Y,005740,500,74 억,,296662,N,N,1970,N,00,N +20250509,120204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6050,-40,5,-0.66,108593140,18025,69.67,6100,6110,6000,7910,4270,6090,6024.58,2.00,0,-3767,6150,6120,6060,6030,5970,6135,6045,74,1820,500,4010,10,1,14847347,898,3.92,0.28,12,0.12,1543.00,21841.00,9190,20240617,-34.17,5000,20241209,21.00,6670,-9.30,20250425,5200,16.35,20250204,9190,-34.17,20240617,5000,21.00,20241209,1.13,Y,005740,500,74 억,,296662,N,N,1970,N,00,N +20250509,110204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6040,-50,5,-0.82,103290100,17146,66.27,6100,6110,6000,7910,4270,6090,6024.15,2.00,0,-3701,6150,6120,6060,6030,5970,6135,6045,74,1820,500,4010,10,1,14847347,897,3.91,0.28,12,0.12,1543.00,21841.00,9190,20240617,-34.28,5000,20241209,20.80,6670,-9.45,20250425,5200,16.15,20250204,9190,-34.28,20240617,5000,20.80,20241209,1.13,Y,005740,500,74 억,,296662,N,N,1970,N,00,N +20250509,100206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6020,-70,5,-1.15,68436590,11360,43.91,6100,6110,6000,7910,4270,6090,6024.35,2.00,0,-3697,6150,6120,6060,6030,5970,6135,6045,74,1820,500,4010,10,1,14847347,894,3.90,0.28,12,0.08,1543.00,21841.00,9190,20240617,-34.49,5000,20241209,20.40,6670,-9.75,20250425,5200,15.77,20250204,9190,-34.49,20240617,5000,20.40,20241209,1.13,Y,005740,500,74 억,,296662,N,N,1970,N,00,N +20250509,090204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6080,-10,5,-0.16,1798880,295,1.14,6100,6100,6080,7910,4270,6090,6097.90,2.00,0,25,6150,6120,6060,6030,5970,6135,6045,74,1820,500,4010,10,1,14847347,903,3.94,0.28,12,0.00,1543.00,21841.00,9190,20240617,-33.84,5000,20241209,21.60,6670,-8.85,20250425,5200,16.92,20250204,9190,-33.84,20240617,5000,21.60,20241209,1.13,Y,005740,500,74 억,,296662,N,N,1970,N,00,N 20250508,160202,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6090,10,2,0.16,156021430,25868,37.71,6030,6090,6000,7900,4260,6080,6031.40,2.00,0,1254,6213,6146,6043,5976,5873,6180,6010,74,1820,500,4010,10,1,14847347,904,3.95,0.28,12,0.17,1543.00,21841.00,9190,20240617,-33.73,5000,20241209,21.80,6670,-8.70,20250425,5200,17.12,20250204,9190,-33.73,20240617,5000,21.80,20241209,1.16,Y,005740,500,74 억,,297122,N,N,1970,N,00,N 20250508,150205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6040,-40,5,-0.66,138214050,22929,33.43,6030,6080,6000,7900,4260,6080,6027.91,2.00,0,1497,6213,6146,6043,5976,5873,6180,6010,74,1820,500,4010,10,1,14847347,897,3.91,0.28,12,0.15,1543.00,21841.00,9190,20240617,-34.28,5000,20241209,20.80,6670,-9.45,20250425,5200,16.15,20250204,9190,-34.28,20240617,5000,20.80,20241209,1.16,Y,005740,500,74 억,,297122,N,N,1,N,00,N 20250508,140204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6030,-50,5,-0.82,126972330,21067,30.71,6030,6080,6000,7900,4260,6080,6027.07,2.00,0,2124,6213,6146,6043,5976,5873,6180,6010,74,1820,500,4010,10,1,14847347,895,3.91,0.28,12,0.14,1543.00,21841.00,9190,20240617,-34.39,5000,20241209,20.60,6670,-9.60,20250425,5200,15.96,20250204,9190,-34.39,20240617,5000,20.60,20241209,1.16,Y,005740,500,74 억,,297122,N,N,1,N,00,N diff --git a/005750/price/prices-20250501.csv b/005750/price/prices-20250501.csv index 17a30bc3e567..618c3ddf9997 100644 --- a/005750/price/prices-20250501.csv +++ b/005750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3970,10,2,0.25,31262906,7866,175.03,4085,4085,3950,5140,2775,3960,3974.44,1.35,0,-136,4063,4011,3948,3896,3833,3980,3865,167,1180,1000,2770,5,1,16672240,662,12.33,0.43,12,0.05,322.00,9258.00,5040,20240624,-21.23,3195,20240806,24.26,4205,-5.59,20250206,3530,12.46,20250203,5040,-21.23,20240624,3195,24.26,20240806,0.48,Y,005750,1000,166 억,,225573,N,N,114,N,00,N +20250509,150205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,30,2,0.76,26072866,6560,145.97,4085,4085,3950,5140,2775,3960,3974.52,1.35,0,-380,4063,4011,3948,3896,3833,3980,3865,167,1180,1000,2770,5,1,16672240,665,12.39,0.43,12,0.04,322.00,9258.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.48,Y,005750,1000,166 억,,225573,N,N,796,N,00,N +20250509,140204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,40,2,1.01,22210546,5592,124.43,4085,4085,3950,5140,2775,3960,3971.84,1.35,0,-519,4063,4011,3948,3896,3833,3980,3865,167,1180,1000,2770,5,1,16672240,667,12.42,0.43,12,0.03,322.00,9258.00,5040,20240624,-20.63,3195,20240806,25.20,4205,-4.88,20250206,3530,13.31,20250203,5040,-20.63,20240624,3195,25.20,20240806,0.48,Y,005750,1000,166 억,,225573,N,N,796,N,00,N +20250509,130204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3960,0,3,0.00,11479044,2887,64.24,4085,4085,3960,5140,2775,3960,3976.11,1.35,0,-589,4063,4011,3948,3896,3833,3980,3865,167,1180,1000,2770,5,1,16672240,660,12.30,0.43,12,0.02,322.00,9258.00,5040,20240624,-21.43,3195,20240806,23.94,4205,-5.83,20250206,3530,12.18,20250203,5040,-21.43,20240624,3195,23.94,20240806,0.48,Y,005750,1000,166 억,,225573,N,N,796,N,00,N +20250509,120204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3960,0,3,0.00,9637644,2422,53.89,4085,4085,3960,5140,2775,3960,3979.21,1.35,0,-653,4063,4011,3948,3896,3833,3980,3865,167,1180,1000,2770,5,1,16672240,660,12.30,0.43,12,0.01,322.00,9258.00,5040,20240624,-21.43,3195,20240806,23.94,4205,-5.83,20250206,3530,12.18,20250203,5040,-21.43,20240624,3195,23.94,20240806,0.48,Y,005750,1000,166 억,,225573,N,N,796,N,00,N +20250509,110204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3960,0,3,0.00,8441714,2120,47.17,4085,4085,3960,5140,2775,3960,3981.94,1.35,0,-652,4063,4011,3948,3896,3833,3980,3865,167,1180,1000,2770,5,1,16672240,660,12.30,0.43,12,0.01,322.00,9258.00,5040,20240624,-21.43,3195,20240806,23.94,4205,-5.83,20250206,3530,12.18,20250203,5040,-21.43,20240624,3195,23.94,20240806,0.48,Y,005750,1000,166 억,,225573,N,N,796,N,00,N +20250509,100206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3980,20,2,0.51,5337281,1339,29.80,4085,4085,3975,5140,2775,3960,3986.02,1.35,0,-1151,4063,4011,3948,3896,3833,3980,3865,167,1180,1000,2770,5,1,16672240,664,12.36,0.43,12,0.01,322.00,9258.00,5040,20240624,-21.03,3195,20240806,24.57,4205,-5.35,20250206,3530,12.75,20250203,5040,-21.03,20240624,3195,24.57,20240806,0.48,Y,005750,1000,166 억,,225573,N,N,796,N,00,N +20250509,090204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4065,105,2,2.65,105615,26,0.58,4085,4085,4055,5140,2775,3960,4062.12,1.35,0,-23,4063,4011,3948,3896,3833,3980,3865,167,1180,1000,2770,5,1,16672240,678,12.62,0.44,12,0.00,322.00,9258.00,5040,20240624,-19.35,3195,20240806,27.23,4205,-3.33,20250206,3530,15.16,20250203,5040,-19.35,20240624,3195,27.23,20240806,0.48,Y,005750,1000,166 억,,225573,N,N,796,N,00,N 20250508,160202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3960,75,2,1.93,17507975,4474,29.85,4000,4000,3885,5050,2720,3885,3913.27,1.36,0,-695,4081,3982,3911,3812,3741,3947,3777,167,1165,1000,2710,5,1,16672240,660,12.30,0.43,12,0.03,322.00,9258.00,5040,20240624,-21.43,3195,20240806,23.94,4205,-5.83,20250206,3530,12.18,20250203,5040,-21.43,20240624,3195,23.94,20240806,0.48,Y,005750,1000,166 억,,226649,N,N,796,N,00,N 20250508,150205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3925,40,2,1.03,12363320,3170,21.15,4000,4000,3885,5050,2720,3885,3900.10,1.36,0,-214,4081,3982,3911,3812,3741,3947,3777,167,1165,1000,2710,5,1,16672240,654,12.19,0.42,12,0.02,322.00,9258.00,5040,20240624,-22.12,3195,20240806,22.85,4205,-6.66,20250206,3530,11.19,20250203,5040,-22.12,20240624,3195,22.85,20240806,0.48,Y,005750,1000,166 억,,226649,N,N,14,N,00,N 20250508,140205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3925,40,2,1.03,12194650,3127,20.86,4000,4000,3885,5050,2720,3885,3899.79,1.36,0,-230,4081,3982,3911,3812,3741,3947,3777,167,1165,1000,2710,5,1,16672240,654,12.19,0.42,12,0.02,322.00,9258.00,5040,20240624,-22.12,3195,20240806,22.85,4205,-6.66,20250206,3530,11.19,20250203,5040,-22.12,20240624,3195,22.85,20240806,0.48,Y,005750,1000,166 억,,226649,N,N,14,N,00,N diff --git a/005800/price/prices-20250501.csv b/005800/price/prices-20250501.csv index 450f46664539..58829e6cc4a1 100644 --- a/005800/price/prices-20250501.csv +++ b/005800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10460,-10,5,-0.10,126199750,12062,174.48,10470,10590,10320,13610,7330,10470,10462.59,26.40,0,102,10576,10522,10446,10392,10316,10550,10420,45,3140,500,7320,10,1,9000000,941,24.10,0.26,12,0.13,434.00,40958.00,14070,20250109,-25.66,8440,20240805,23.93,14070,-25.66,20250109,9050,15.58,20250102,14070,-25.66,20250109,8440,23.93,20240805,0.03,Y,005800,500,45 억,,2375684,N,N,12,N,00,N +20250509,150205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10480,10,2,0.10,123199190,11775,170.33,10470,10590,10320,13610,7330,10470,10462.78,26.40,0,213,10576,10522,10446,10392,10316,10550,10420,45,3140,500,7320,10,1,9000000,943,24.15,0.26,12,0.13,434.00,40958.00,14070,20250109,-25.52,8440,20240805,24.17,14070,-25.52,20250109,9050,15.80,20250102,14070,-25.52,20250109,8440,24.17,20240805,0.03,Y,005800,500,45 억,,2375684,N,N,0,N,00,N +20250509,140204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10430,-40,5,-0.38,87367760,8350,120.79,10470,10590,10320,13610,7330,10470,10463.20,26.40,0,-653,10576,10522,10446,10392,10316,10550,10420,45,3140,500,7320,10,1,9000000,939,24.03,0.25,12,0.09,434.00,40958.00,14070,20250109,-25.87,8440,20240805,23.58,14070,-25.87,20250109,9050,15.25,20250102,14070,-25.87,20250109,8440,23.58,20240805,0.03,Y,005800,500,45 억,,2375684,N,N,0,N,00,N +20250509,130205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10520,50,2,0.48,74652870,7133,103.18,10470,10590,10320,13610,7330,10470,10465.84,26.40,0,-738,10576,10522,10446,10392,10316,10550,10420,45,3140,500,7320,10,1,9000000,947,24.24,0.26,12,0.08,434.00,40958.00,14070,20250109,-25.23,8440,20240805,24.64,14070,-25.23,20250109,9050,16.24,20250102,14070,-25.23,20250109,8440,24.64,20240805,0.03,Y,005800,500,45 억,,2375684,N,N,0,N,00,N +20250509,120205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10510,40,2,0.38,71962840,6877,99.48,10470,10590,10320,13610,7330,10470,10464.28,26.40,0,-749,10576,10522,10446,10392,10316,10550,10420,45,3140,500,7320,10,1,9000000,946,24.22,0.26,12,0.08,434.00,40958.00,14070,20250109,-25.30,8440,20240805,24.53,14070,-25.30,20250109,9050,16.13,20250102,14070,-25.30,20250109,8440,24.53,20240805,0.03,Y,005800,500,45 억,,2375684,N,N,0,N,00,N +20250509,110205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10400,-70,5,-0.67,20095210,1935,27.99,10470,10470,10320,13610,7330,10470,10385.12,26.40,0,-378,10576,10522,10446,10392,10316,10550,10420,45,3140,500,7320,10,1,9000000,936,23.96,0.25,12,0.02,434.00,40958.00,14070,20250109,-26.08,8440,20240805,23.22,14070,-26.08,20250109,9050,14.92,20250102,14070,-26.08,20250109,8440,23.22,20240805,0.03,Y,005800,500,45 억,,2375684,N,N,0,N,00,N +20250509,100206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10430,-40,5,-0.38,15059960,1450,20.97,10470,10470,10320,13610,7330,10470,10386.18,26.40,0,-378,10576,10522,10446,10392,10316,10550,10420,45,3140,500,7320,10,1,9000000,939,24.03,0.25,12,0.02,434.00,40958.00,14070,20250109,-25.87,8440,20240805,23.58,14070,-25.87,20250109,9050,15.25,20250102,14070,-25.87,20250109,8440,23.58,20240805,0.03,Y,005800,500,45 억,,2375684,N,N,0,N,00,N +20250509,090205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10470,0,3,0.00,10470,1,0.01,10470,10470,10470,13610,7330,10470,10470.00,26.40,0,0,10576,10522,10446,10392,10316,10550,10420,45,3140,500,7320,10,1,9000000,942,24.12,0.26,12,0.00,434.00,40958.00,14070,20250109,-25.59,8440,20240805,24.05,14070,-25.59,20250109,9050,15.69,20250102,14070,-25.59,20250109,8440,24.05,20240805,0.03,Y,005800,500,45 억,,2375684,N,N,0,N,00,N 20250508,160203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10470,-30,5,-0.29,71946690,6913,36.46,10430,10500,10370,13650,7350,10500,10407.45,26.39,0,-1068,10726,10612,10476,10362,10226,10545,10295,45,3150,500,7350,10,1,9000000,942,24.12,0.26,12,0.08,434.00,40958.00,14070,20250109,-25.59,8440,20240805,24.05,14070,-25.59,20250109,9050,15.69,20250102,14070,-25.59,20250109,8440,24.05,20240805,0.03,Y,005800,500,45 억,,2375205,N,N,2,N,00,N 20250508,150205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10410,-90,5,-0.86,67937500,6529,34.44,10430,10500,10370,13650,7350,10500,10405.50,26.39,0,-1015,10726,10612,10476,10362,10226,10545,10295,45,3150,500,7350,10,1,9000000,937,23.99,0.25,12,0.07,434.00,40958.00,14070,20250109,-26.01,8440,20240805,23.34,14070,-26.01,20250109,9050,15.03,20250102,14070,-26.01,20250109,8440,23.34,20240805,0.03,Y,005800,500,45 억,,2375205,N,N,2,N,00,N 20250508,140205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10460,-40,5,-0.38,57582790,5532,29.18,10430,10500,10370,13650,7350,10500,10409.04,26.39,0,-1105,10726,10612,10476,10362,10226,10545,10295,45,3150,500,7350,10,1,9000000,941,24.10,0.26,12,0.06,434.00,40958.00,14070,20250109,-25.66,8440,20240805,23.93,14070,-25.66,20250109,9050,15.58,20250102,14070,-25.66,20250109,8440,23.93,20240805,0.03,Y,005800,500,45 억,,2375205,N,N,2,N,00,N diff --git a/005810/price/prices-20250501.csv b/005810/price/prices-20250501.csv index 6bd97c0afb17..28ad91575abe 100644 --- a/005810/price/prices-20250501.csv +++ b/005810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,29200,600,2,2.10,1608952475,55511,323.11,28700,29250,28650,37150,20050,28600,28984.21,15.56,0,14262,29166,28882,28666,28382,28166,28775,28275,847,8550,5000,21730,50,1,14417292,4210,4.24,0.38,12,0.39,6889.00,77623.00,34000,20240513,-14.12,23950,20241209,21.92,29300,-0.34,20250319,24850,17.51,20250203,34000,-14.12,20240513,23950,21.92,20241209,0.18,Y,005810,5000,847 억,,2242950,N,N,2060,N,00,N +20250509,150205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,29150,550,2,1.92,1359571525,46969,273.39,28700,29200,28650,37150,20050,28600,28946.15,15.56,0,12676,29166,28882,28666,28382,28166,28775,28275,847,8550,5000,21730,50,1,14417292,4203,4.23,0.38,12,0.33,6889.00,77623.00,34000,20240513,-14.26,23950,20241209,21.71,29300,-0.51,20250319,24850,17.30,20250203,34000,-14.26,20240513,23950,21.71,20241209,0.18,Y,005810,5000,847 억,,2242950,N,N,2353,N,00,N +20250509,140205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,29100,500,2,1.75,963879175,33377,194.28,28700,29150,28650,37150,20050,28600,28878.54,15.56,0,8480,29166,28882,28666,28382,28166,28775,28275,847,8550,5000,21730,50,1,14417292,4195,4.22,0.37,12,0.23,6889.00,77623.00,34000,20240513,-14.41,23950,20241209,21.50,29300,-0.68,20250319,24850,17.10,20250203,34000,-14.41,20240513,23950,21.50,20241209,0.18,Y,005810,5000,847 억,,2242950,N,N,2353,N,00,N +20250509,130205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28900,300,2,1.05,740543825,25680,149.48,28700,28950,28650,37150,20050,28600,28837.38,15.56,0,8842,29166,28882,28666,28382,28166,28775,28275,847,8550,5000,21730,50,1,14417292,4167,4.20,0.37,12,0.18,6889.00,77623.00,34000,20240513,-15.00,23950,20241209,20.67,29300,-1.37,20250319,24850,16.30,20250203,34000,-15.00,20240513,23950,20.67,20241209,0.18,Y,005810,5000,847 억,,2242950,N,N,2353,N,00,N +20250509,120205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28900,300,2,1.05,716915575,24862,144.71,28700,28950,28650,37150,20050,28600,28835.80,15.56,0,8962,29166,28882,28666,28382,28166,28775,28275,847,8550,5000,21730,50,1,14417292,4167,4.20,0.37,12,0.17,6889.00,77623.00,34000,20240513,-15.00,23950,20241209,20.67,29300,-1.37,20250319,24850,16.30,20250203,34000,-15.00,20240513,23950,20.67,20241209,0.18,Y,005810,5000,847 억,,2242950,N,N,2353,N,00,N +20250509,110205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28850,250,2,0.87,641372200,22242,129.46,28700,28950,28650,37150,20050,28600,28836.08,15.56,0,8438,29166,28882,28666,28382,28166,28775,28275,847,8550,5000,21730,50,1,14417292,4159,4.19,0.37,12,0.15,6889.00,77623.00,34000,20240513,-15.15,23950,20241209,20.46,29300,-1.54,20250319,24850,16.10,20250203,34000,-15.15,20240513,23950,20.46,20241209,0.18,Y,005810,5000,847 억,,2242950,N,N,2353,N,00,N +20250509,100206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28850,250,2,0.87,388294350,13473,78.42,28700,28950,28650,37150,20050,28600,28820.18,15.56,0,7323,29166,28882,28666,28382,28166,28775,28275,847,8550,5000,21730,50,1,14417292,4159,4.19,0.37,12,0.09,6889.00,77623.00,34000,20240513,-15.15,23950,20241209,20.46,29300,-1.54,20250319,24850,16.10,20250203,34000,-15.15,20240513,23950,20.46,20241209,0.18,Y,005810,5000,847 억,,2242950,N,N,2353,N,00,N +20250509,090205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28800,200,2,0.70,3960850,138,0.80,28700,28900,28650,37150,20050,28600,28701.81,15.56,0,20,29166,28882,28666,28382,28166,28775,28275,847,8550,5000,21730,50,1,14417292,4152,4.18,0.37,12,0.00,6889.00,77623.00,34000,20240513,-15.29,23950,20241209,20.25,29300,-1.71,20250319,24850,15.90,20250203,34000,-15.29,20240513,23950,20.25,20241209,0.18,Y,005810,5000,847 억,,2242950,N,N,2353,N,00,N 20250508,160203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28600,-250,5,-0.87,492113825,17159,72.62,28850,28950,28450,37500,20200,28850,28679.63,15.55,0,-2800,29183,29016,28733,28566,28283,29100,28650,847,8650,5000,21920,50,1,14417292,4123,4.15,0.37,12,0.12,6889.00,77623.00,34000,20240513,-15.88,23950,20241209,19.42,29300,-2.39,20250319,24850,15.09,20250203,34000,-15.88,20240513,23950,19.42,20241209,0.18,Y,005810,5000,847 억,,2242510,N,N,2353,N,00,N 20250508,150205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28600,-250,5,-0.87,477299375,16641,70.43,28850,28950,28450,37500,20200,28850,28682.13,15.55,0,-2784,29183,29016,28733,28566,28283,29100,28650,847,8650,5000,21920,50,1,14417292,4123,4.15,0.37,12,0.12,6889.00,77623.00,34000,20240513,-15.88,23950,20241209,19.42,29300,-2.39,20250319,24850,15.09,20250203,34000,-15.88,20240513,23950,19.42,20241209,0.18,Y,005810,5000,847 억,,2242510,N,N,66,N,00,N 20250508,140205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28750,-100,5,-0.35,373612375,13029,55.14,28850,28950,28450,37500,20200,28850,28675.45,15.55,0,-2825,29183,29016,28733,28566,28283,29100,28650,847,8650,5000,21920,50,1,14417292,4145,4.17,0.37,12,0.09,6889.00,77623.00,34000,20240513,-15.44,23950,20241209,20.04,29300,-1.88,20250319,24850,15.69,20250203,34000,-15.44,20240513,23950,20.04,20241209,0.18,Y,005810,5000,847 억,,2242510,N,N,66,N,00,N diff --git a/005820/price/prices-20250501.csv b/005820/price/prices-20250501.csv index 4d3f4a4c6290..3bd49527d0df 100644 --- a/005820/price/prices-20250501.csv +++ b/005820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14080,0,3,0.00,13826500,978,100.41,14080,14220,14080,18300,9860,14080,14137.53,1.24,0,6,14400,14240,14160,14000,13920,14200,13960,115,4220,5000,10130,10,1,2297970,324,8.02,0.26,12,0.04,1755.00,54302.00,19250,20240627,-26.86,12260,20241209,14.85,14690,-4.15,20250423,12570,12.01,20250102,19250,-26.86,20240627,12260,14.85,20241209,0.03,Y,005820,5000,114 억,,28606,N,N,21,N,00,N +20250509,150205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14120,40,2,0.28,13770180,974,100.00,14080,14220,14080,18300,9860,14080,14137.76,1.24,0,6,14400,14240,14160,14000,13920,14200,13960,115,4220,5000,10130,10,1,2297970,324,8.05,0.26,12,0.04,1755.00,54302.00,19250,20240627,-26.65,12260,20241209,15.17,14690,-3.88,20250423,12570,12.33,20250102,19250,-26.65,20240627,12260,15.17,20241209,0.03,Y,005820,5000,114 억,,28606,N,N,1,N,00,N +20250509,140205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14220,140,2,0.99,13247670,937,96.20,14080,14220,14080,18300,9860,14080,14138.39,1.24,0,6,14400,14240,14160,14000,13920,14200,13960,115,4220,5000,10130,10,1,2297970,327,8.10,0.26,12,0.04,1755.00,54302.00,19250,20240627,-26.13,12260,20241209,15.99,14690,-3.20,20250423,12570,13.13,20250102,19250,-26.13,20240627,12260,15.99,20241209,0.03,Y,005820,5000,114 억,,28606,N,N,1,N,00,N +20250509,130205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14140,60,2,0.43,13219230,935,96.00,14080,14220,14080,18300,9860,14080,14138.21,1.24,0,5,14400,14240,14160,14000,13920,14200,13960,115,4220,5000,10130,10,1,2297970,325,8.06,0.26,12,0.04,1755.00,54302.00,19250,20240627,-26.55,12260,20241209,15.33,14690,-3.74,20250423,12570,12.49,20250102,19250,-26.55,20240627,12260,15.33,20241209,0.03,Y,005820,5000,114 억,,28606,N,N,1,N,00,N +20250509,120205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14140,60,2,0.43,13219230,935,96.00,14080,14220,14080,18300,9860,14080,14138.21,1.24,0,5,14400,14240,14160,14000,13920,14200,13960,115,4220,5000,10130,10,1,2297970,325,8.06,0.26,12,0.04,1755.00,54302.00,19250,20240627,-26.55,12260,20241209,15.33,14690,-3.74,20250423,12570,12.49,20250102,19250,-26.55,20240627,12260,15.33,20241209,0.03,Y,005820,5000,114 억,,28606,N,N,1,N,00,N +20250509,110205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14160,80,2,0.57,521260,37,3.80,14080,14220,14080,18300,9860,14080,14088.11,1.24,0,6,14400,14240,14160,14000,13920,14200,13960,115,4220,5000,10130,10,1,2297970,325,8.07,0.26,12,0.00,1755.00,54302.00,19250,20240627,-26.44,12260,20241209,15.50,14690,-3.61,20250423,12570,12.65,20250102,19250,-26.44,20240627,12260,15.50,20241209,0.03,Y,005820,5000,114 억,,28606,N,N,1,N,00,N +20250509,100207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14220,140,2,0.99,507100,36,3.70,14080,14220,14080,18300,9860,14080,14086.11,1.24,0,6,14400,14240,14160,14000,13920,14200,13960,115,4220,5000,10130,10,1,2297970,327,8.10,0.26,12,0.00,1755.00,54302.00,19250,20240627,-26.13,12260,20241209,15.99,14690,-3.20,20250423,12570,13.13,20250102,19250,-26.13,20240627,12260,15.99,20241209,0.03,Y,005820,5000,114 억,,28606,N,N,1,N,00,N +20250509,090205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14080,0,3,0.00,464640,33,3.39,14080,14080,14080,18300,9860,14080,14080.00,1.24,0,7,14400,14240,14160,14000,13920,14200,13960,115,4220,5000,10130,10,1,2297970,324,8.02,0.26,12,0.00,1755.00,54302.00,19250,20240627,-26.86,12260,20241209,14.85,14690,-4.15,20250423,12570,12.01,20250102,19250,-26.86,20240627,12260,14.85,20241209,0.03,Y,005820,5000,114 억,,28606,N,N,1,N,00,N 20250508,160203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14080,-80,5,-0.56,13760460,974,52.39,14320,14320,14080,18400,9920,14160,14127.78,1.25,0,-38,14580,14370,14260,14050,13940,14315,13995,115,4240,5000,10190,10,1,2297970,324,8.02,0.26,12,0.04,1755.00,54302.00,19250,20240627,-26.86,12260,20241209,14.85,14690,-4.15,20250423,12570,12.01,20250102,19250,-26.86,20240627,12260,14.85,20241209,0.03,Y,005820,5000,114 억,,28645,N,N,1,N,00,N 20250508,150206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14160,0,3,0.00,13225420,936,50.35,14320,14320,14080,18400,9920,14160,14129.72,1.25,0,-1,14580,14370,14260,14050,13940,14315,13995,115,4240,5000,10190,10,1,2297970,325,8.07,0.26,12,0.04,1755.00,54302.00,19250,20240627,-26.44,12260,20241209,15.50,14690,-3.61,20250423,12570,12.65,20250102,19250,-26.44,20240627,12260,15.50,20241209,0.03,Y,005820,5000,114 억,,28645,N,N,1,N,00,N 20250508,140205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14160,0,3,0.00,13211260,935,50.30,14320,14320,14080,18400,9920,14160,14129.69,1.25,0,-1,14580,14370,14260,14050,13940,14315,13995,115,4240,5000,10190,10,1,2297970,325,8.07,0.26,12,0.04,1755.00,54302.00,19250,20240627,-26.44,12260,20241209,15.50,14690,-3.61,20250423,12570,12.65,20250102,19250,-26.44,20240627,12260,15.50,20241209,0.03,Y,005820,5000,114 억,,28645,N,N,1,N,00,N diff --git a/005830/price/prices-20250501.csv b/005830/price/prices-20250501.csv index 2b9aeb482087..ca4512270afd 100644 --- a/005830/price/prices-20250501.csv +++ b/005830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160205,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90200,-600,5,-0.66,14464726600,159932,72.30,91600,91600,90000,118000,63600,90800,90443.02,45.91,5332,-48922,92333,91566,90933,90166,89533,91950,90550,354,27200,500,69000,100,1,70800000,63862,3.45,0.68,12,0.23,26152.00,133463.00,124000,20240822,-27.26,77500,20250409,16.39,104900,-14.01,20250103,77500,16.39,20250409,124000,-27.26,20240822,77500,16.39,20250409,0.08,Y,005830,500,354 억,,32506767,N,N,5862,N,00,N +20250509,150206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90400,-400,5,-0.44,11998431200,132625,59.96,91600,91600,90000,118000,63600,90800,90468.85,45.91,5332,-43191,92333,91566,90933,90166,89533,91950,90550,354,27200,500,69000,100,1,70800000,64003,3.46,0.68,12,0.19,26152.00,133463.00,124000,20240822,-27.10,77500,20250409,16.65,104900,-13.82,20250103,77500,16.65,20250409,124000,-27.10,20240822,77500,16.65,20250409,0.08,Y,005830,500,354 억,,32506767,N,N,6117,N,00,N +20250509,140205,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90200,-600,5,-0.66,9649597500,106592,48.19,91600,91600,90100,118000,63600,90800,90528.35,45.91,5332,-35511,92333,91566,90933,90166,89533,91950,90550,354,27200,500,69000,100,1,70800000,63862,3.45,0.68,12,0.15,26152.00,133463.00,124000,20240822,-27.26,77500,20250409,16.39,104900,-14.01,20250103,77500,16.39,20250409,124000,-27.26,20240822,77500,16.39,20250409,0.08,Y,005830,500,354 억,,32506767,N,N,6117,N,00,N +20250509,130205,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90400,-400,5,-0.44,7966547550,87935,39.75,91600,91600,90100,118000,63600,90800,90595.87,45.91,5332,-29021,92333,91566,90933,90166,89533,91950,90550,354,27200,500,69000,100,1,70800000,64003,3.46,0.68,12,0.12,26152.00,133463.00,124000,20240822,-27.10,77500,20250409,16.65,104900,-13.82,20250103,77500,16.65,20250409,124000,-27.10,20240822,77500,16.65,20250409,0.08,Y,005830,500,354 억,,32506767,N,N,6117,N,00,N +20250509,120205,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90300,-500,5,-0.55,6360030950,70141,31.71,91600,91600,90200,118000,63600,90800,90674.94,45.91,5332,-22780,92333,91566,90933,90166,89533,91950,90550,354,27200,500,69000,100,1,70800000,63932,3.45,0.68,12,0.10,26152.00,133463.00,124000,20240822,-27.18,77500,20250409,16.52,104900,-13.92,20250103,77500,16.52,20250409,124000,-27.18,20240822,77500,16.52,20250409,0.08,Y,005830,500,354 억,,32506767,N,N,6117,N,00,N +20250509,110205,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90500,-300,5,-0.33,4704130500,51834,23.43,91600,91600,90200,118000,63600,90800,90753.76,45.91,5332,-16634,92333,91566,90933,90166,89533,91950,90550,354,27200,500,69000,100,1,70800000,64074,3.46,0.68,12,0.07,26152.00,133463.00,124000,20240822,-27.02,77500,20250409,16.77,104900,-13.73,20250103,77500,16.77,20250409,124000,-27.02,20240822,77500,16.77,20250409,0.08,Y,005830,500,354 억,,32506767,N,N,6117,N,00,N +20250509,100207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90900,100,2,0.11,2344514800,25781,11.66,91600,91600,90400,118000,63600,90800,90939.64,45.91,5332,-4810,92333,91566,90933,90166,89533,91950,90550,354,27200,500,69000,100,1,70800000,64357,3.48,0.68,12,0.04,26152.00,133463.00,124000,20240822,-26.69,77500,20250409,17.29,104900,-13.35,20250103,77500,17.29,20250409,124000,-26.69,20240822,77500,17.29,20250409,0.08,Y,005830,500,354 억,,32506767,N,N,6117,N,00,N +20250509,090206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90800,0,3,0.00,243468200,2668,1.21,91600,91600,90800,118000,63600,90800,91254.95,45.91,5332,156,92333,91566,90933,90166,89533,91950,90550,354,27200,500,69000,100,1,70800000,64286,3.47,0.68,12,0.00,26152.00,133463.00,124000,20240822,-26.77,77500,20250409,17.16,104900,-13.44,20250103,77500,17.16,20250409,124000,-26.77,20240822,77500,17.16,20250409,0.08,Y,005830,500,354 억,,32506767,N,N,6117,N,00,N 20250508,160203,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90800,-500,5,-0.55,17731658000,194895,76.12,90300,91700,90300,118600,64000,91300,90980.57,45.81,0,40975,95433,93366,92133,90066,88833,92750,89450,354,27300,500,69380,100,1,70800000,64286,3.47,0.68,12,0.28,26152.00,133463.00,124000,20240822,-26.77,77500,20250409,17.16,104900,-13.44,20250103,77500,17.16,20250409,124000,-26.77,20240822,77500,17.16,20250409,0.08,Y,005830,500,354 억,,32435202,N,N,6117,N,00,N 20250508,150206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91300,0,3,0.00,8012237400,87892,34.33,90300,91700,90300,118600,64000,91300,91160.03,45.81,0,2302,95433,93366,92133,90066,88833,92750,89450,354,27300,500,69380,100,1,70800000,64640,3.49,0.68,12,0.12,26152.00,133463.00,124000,20240822,-26.37,77500,20250409,17.81,104900,-12.96,20250103,77500,17.81,20250409,124000,-26.37,20240822,77500,17.81,20250409,0.08,Y,005830,500,354 억,,32435202,N,N,22483,N,00,N 20250508,140206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91100,-200,5,-0.22,6191207350,67893,26.52,90300,91700,90300,118600,64000,91300,91190.66,45.81,0,2932,95433,93366,92133,90066,88833,92750,89450,354,27300,500,69380,100,1,70800000,64499,3.48,0.68,12,0.10,26152.00,133463.00,124000,20240822,-26.53,77500,20250409,17.55,104900,-13.16,20250103,77500,17.55,20250409,124000,-26.53,20240822,77500,17.55,20250409,0.08,Y,005830,500,354 억,,32435202,N,N,22483,N,00,N diff --git a/005850/price/prices-20250501.csv b/005850/price/prices-20250501.csv index 0c658e17765c..f8b3362ab942 100644 --- a/005850/price/prices-20250501.csv +++ b/005850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160205,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33200,650,2,2.00,6060113850,181919,182.23,33250,33950,32750,42300,22800,32550,33312.15,16.47,0,-23924,33150,32850,32350,32050,31550,33000,32200,232,9750,500,24730,50,1,46448520,15421,4.19,0.67,12,0.39,7930.00,49612.00,47650,20240617,-30.33,26850,20250217,23.65,41450,-19.90,20250325,26850,23.65,20250217,47650,-30.33,20240617,26850,23.65,20250217,0.69,Y,005850,500,232 억,,7650249,N,N,9983,N,00,N +20250509,150206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33150,600,2,1.84,5641241075,169294,169.58,33250,33950,32750,42300,22800,32550,33322.16,16.47,0,-17642,33150,32850,32350,32050,31550,33000,32200,232,9750,500,24730,50,1,46448520,15398,4.18,0.67,12,0.36,7930.00,49612.00,47650,20240617,-30.43,26850,20250217,23.46,41450,-20.02,20250325,26850,23.46,20250217,47650,-30.43,20240617,26850,23.46,20250217,0.69,Y,005850,500,232 억,,7650249,N,N,1854,N,00,N +20250509,140205,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32850,300,2,0.92,4927480875,147653,147.90,33250,33950,32750,42300,22800,32550,33372.03,16.47,0,-13345,33150,32850,32350,32050,31550,33000,32200,232,9750,500,24730,50,1,46448520,15258,4.14,0.66,12,0.32,7930.00,49612.00,47650,20240617,-31.06,26850,20250217,22.35,41450,-20.75,20250325,26850,22.35,20250217,47650,-31.06,20240617,26850,22.35,20250217,0.69,Y,005850,500,232 억,,7650249,N,N,1854,N,00,N +20250509,130206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33100,550,2,1.69,4424583575,132413,132.64,33250,33950,32750,42300,22800,32550,33415.02,16.47,0,-15094,33150,32850,32350,32050,31550,33000,32200,232,9750,500,24730,50,1,46448520,15374,4.17,0.67,12,0.29,7930.00,49612.00,47650,20240617,-30.54,26850,20250217,23.28,41450,-20.14,20250325,26850,23.28,20250217,47650,-30.54,20240617,26850,23.28,20250217,0.69,Y,005850,500,232 억,,7650249,N,N,1854,N,00,N +20250509,120206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33250,700,2,2.15,4224083425,126354,126.57,33250,33950,32750,42300,22800,32550,33430.55,16.47,0,-14249,33150,32850,32350,32050,31550,33000,32200,232,9750,500,24730,50,1,46448520,15444,4.19,0.67,12,0.27,7930.00,49612.00,47650,20240617,-30.22,26850,20250217,23.84,41450,-19.78,20250325,26850,23.84,20250217,47650,-30.22,20240617,26850,23.84,20250217,0.69,Y,005850,500,232 억,,7650249,N,N,1854,N,00,N +20250509,110206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33000,450,2,1.38,3617414675,108066,108.25,33250,33950,32750,42300,22800,32550,33474.12,16.47,0,-4938,33150,32850,32350,32050,31550,33000,32200,232,9750,500,24730,50,1,46448520,15328,4.16,0.67,12,0.23,7930.00,49612.00,47650,20240617,-30.75,26850,20250217,22.91,41450,-20.39,20250325,26850,22.91,20250217,47650,-30.75,20240617,26850,22.91,20250217,0.69,Y,005850,500,232 억,,7650249,N,N,1854,N,00,N +20250509,100207,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33100,550,2,1.69,3085293675,91905,92.06,33250,33950,33050,42300,22800,32550,33570.47,16.47,0,1515,33150,32850,32350,32050,31550,33000,32200,232,9750,500,24730,50,1,46448520,15374,4.17,0.67,12,0.20,7930.00,49612.00,47650,20240617,-30.54,26850,20250217,23.28,41450,-20.14,20250325,26850,23.28,20250217,47650,-30.54,20240617,26850,23.28,20250217,0.69,Y,005850,500,232 억,,7650249,N,N,1854,N,00,N +20250509,090206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33450,900,2,2.76,287881350,8627,8.64,33250,33550,33200,42300,22800,32550,33369.81,16.47,0,-897,33150,32850,32350,32050,31550,33000,32200,232,9750,500,24730,50,1,46448520,15537,4.22,0.67,12,0.02,7930.00,49612.00,47650,20240617,-29.80,26850,20250217,24.58,41450,-19.30,20250325,26850,24.58,20250217,47650,-29.80,20240617,26850,24.58,20250217,0.69,Y,005850,500,232 억,,7650249,N,N,1854,N,00,N 20250508,160204,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32550,750,2,2.36,3234835825,99831,64.45,31850,32650,31850,41300,22300,31800,32403.11,16.44,0,14844,33766,32782,32066,31082,30366,32425,30725,232,9500,500,24160,50,1,46448520,15119,4.10,0.66,12,0.21,7930.00,49612.00,47650,20240617,-31.69,26850,20250217,21.23,41450,-21.47,20250325,26850,21.23,20250217,47650,-31.69,20240617,26850,21.23,20250217,0.78,Y,005850,500,232 억,,7638244,N,N,1854,N,00,N 20250508,150206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32450,650,2,2.04,2805408925,86635,55.93,31850,32650,31850,41300,22300,31800,32381.93,16.44,0,15946,33766,32782,32066,31082,30366,32425,30725,232,9500,500,24160,50,1,46448520,15073,4.09,0.65,12,0.19,7930.00,49612.00,47650,20240617,-31.90,26850,20250217,20.86,41450,-21.71,20250325,26850,20.86,20250217,47650,-31.90,20240617,26850,20.86,20250217,0.78,Y,005850,500,232 억,,7638244,N,N,4774,N,00,N 20250508,140206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32450,650,2,2.04,2129361425,65853,42.52,31850,32650,31850,41300,22300,31800,32335.07,16.44,0,13672,33766,32782,32066,31082,30366,32425,30725,232,9500,500,24160,50,1,46448520,15073,4.09,0.65,12,0.14,7930.00,49612.00,47650,20240617,-31.90,26850,20250217,20.86,41450,-21.71,20250325,26850,20.86,20250217,47650,-31.90,20240617,26850,20.86,20250217,0.78,Y,005850,500,232 억,,7638244,N,N,4774,N,00,N diff --git a/005860/price/prices-20250501.csv b/005860/price/prices-20250501.csv index 01f498e888d6..c9c487b9f560 100644 --- a/005860/price/prices-20250501.csv +++ b/005860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3610,-20,5,-0.55,322108563,89163,116.48,3625,3645,3590,4715,2545,3630,3612.58,2.49,0,-37848,3683,3656,3633,3606,3583,3670,3620,197,1085,500,2750,5,1,39403685,1422,38.40,0.91,12,0.23,94.00,3964.00,5770,20240510,-37.44,3200,20241209,12.81,4200,-14.05,20250121,3380,6.80,20250409,5770,-37.44,20240510,3200,12.81,20241209,3.11,Y,005860,500,197 억,,981005,N,N,4722,N,00,N +20250509,150206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3615,-15,5,-0.41,312482133,86498,113.00,3625,3645,3590,4715,2545,3630,3612.59,2.49,0,-38835,3683,3656,3633,3606,3583,3670,3620,197,1085,500,2750,5,1,39403685,1424,38.46,0.91,12,0.22,94.00,3964.00,5770,20240510,-37.35,3200,20241209,12.97,4200,-13.93,20250121,3380,6.95,20250409,5770,-37.35,20240510,3200,12.97,20241209,3.11,Y,005860,500,197 억,,981005,N,N,3003,N,00,N +20250509,140206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3620,-10,5,-0.28,272763271,75489,98.61,3625,3645,3590,4715,2545,3630,3613.28,2.49,0,-39874,3683,3656,3633,3606,3583,3670,3620,197,1085,500,2750,5,1,39403685,1426,38.51,0.91,12,0.19,94.00,3964.00,5770,20240510,-37.26,3200,20241209,13.12,4200,-13.81,20250121,3380,7.10,20250409,5770,-37.26,20240510,3200,13.12,20241209,3.11,Y,005860,500,197 억,,981005,N,N,3003,N,00,N +20250509,130206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3600,-30,5,-0.83,245660846,67982,88.81,3625,3645,3590,4715,2545,3630,3613.62,2.49,0,-37322,3683,3656,3633,3606,3583,3670,3620,197,1085,500,2750,5,1,39403685,1419,38.30,0.91,12,0.17,94.00,3964.00,5770,20240510,-37.61,3200,20241209,12.50,4200,-14.29,20250121,3380,6.51,20250409,5770,-37.61,20240510,3200,12.50,20241209,3.11,Y,005860,500,197 억,,981005,N,N,3003,N,00,N +20250509,120206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3610,-20,5,-0.55,190507806,52650,68.78,3625,3645,3600,4715,2545,3630,3618.38,2.49,0,-25502,3683,3656,3633,3606,3583,3670,3620,197,1085,500,2750,5,1,39403685,1422,38.40,0.91,12,0.13,94.00,3964.00,5770,20240510,-37.44,3200,20241209,12.81,4200,-14.05,20250121,3380,6.80,20250409,5770,-37.44,20240510,3200,12.81,20241209,3.11,Y,005860,500,197 억,,981005,N,N,3003,N,00,N +20250509,110206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3605,-25,5,-0.69,158014196,43641,57.01,3625,3645,3600,4715,2545,3630,3620.77,2.49,0,-18993,3683,3656,3633,3606,3583,3670,3620,197,1085,500,2750,5,1,39403685,1421,38.35,0.91,12,0.11,94.00,3964.00,5770,20240510,-37.52,3200,20241209,12.66,4200,-14.17,20250121,3380,6.66,20250409,5770,-37.52,20240510,3200,12.66,20241209,3.11,Y,005860,500,197 억,,981005,N,N,3003,N,00,N +20250509,100208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3620,-10,5,-0.28,115391966,31830,41.58,3625,3645,3605,4715,2545,3630,3625.26,2.49,0,-14353,3683,3656,3633,3606,3583,3670,3620,197,1085,500,2750,5,1,39403685,1426,38.51,0.91,12,0.08,94.00,3964.00,5770,20240510,-37.26,3200,20241209,13.12,4200,-13.81,20250121,3380,7.10,20250409,5770,-37.26,20240510,3200,13.12,20241209,3.11,Y,005860,500,197 억,,981005,N,N,3003,N,00,N +20250509,090206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3630,0,3,0.00,2425675,669,0.87,3625,3635,3625,4715,2545,3630,3625.82,2.49,0,0,3683,3656,3633,3606,3583,3670,3620,197,1085,500,2750,5,1,39403685,1430,38.62,0.92,12,0.00,94.00,3964.00,5770,20240510,-37.09,3200,20241209,13.44,4200,-13.57,20250121,3380,7.40,20250409,5770,-37.09,20240510,3200,13.44,20241209,3.11,Y,005860,500,197 억,,981005,N,N,3003,N,00,N 20250508,160204,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3630,-20,5,-0.55,278162630,76550,42.25,3615,3660,3610,4745,2555,3650,3633.74,2.51,0,3946,3716,3682,3641,3607,3566,3700,3625,197,1095,500,2770,5,1,39403685,1430,38.62,0.92,12,0.19,94.00,3964.00,5770,20240510,-37.09,3200,20241209,13.44,4200,-13.57,20250121,3380,7.40,20250409,5770,-37.09,20240510,3200,13.44,20241209,3.13,Y,005860,500,197 억,,990077,N,N,3003,N,00,N 20250508,150206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3630,-20,5,-0.55,257410700,70834,39.09,3615,3660,3610,4745,2555,3650,3634.00,2.51,0,4816,3716,3682,3641,3607,3566,3700,3625,197,1095,500,2770,5,1,39403685,1430,38.62,0.92,12,0.18,94.00,3964.00,5770,20240510,-37.09,3200,20241209,13.44,4200,-13.57,20250121,3380,7.40,20250409,5770,-37.09,20240510,3200,13.44,20241209,3.13,Y,005860,500,197 억,,990077,N,N,17754,N,00,N 20250508,140206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3640,-10,5,-0.27,182884945,50309,27.76,3615,3660,3610,4745,2555,3650,3635.23,2.51,0,4376,3716,3682,3641,3607,3566,3700,3625,197,1095,500,2770,5,1,39403685,1434,38.72,0.92,12,0.13,94.00,3964.00,5770,20240510,-36.92,3200,20241209,13.75,4200,-13.33,20250121,3380,7.69,20250409,5770,-36.92,20240510,3200,13.75,20241209,3.13,Y,005860,500,197 억,,990077,N,N,17754,N,00,N diff --git a/005870/price/prices-20250501.csv b/005870/price/prices-20250501.csv index 09a50e237789..5947d5390096 100644 --- a/005870/price/prices-20250501.csv +++ b/005870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8800,-160,5,-1.79,4078928605,460502,63.79,8960,9050,8750,11640,6280,8960,8857.07,25.56,0,-22506,9153,9056,8903,8806,8653,9105,8855,706,2680,5000,6630,10,1,14116015,1242,11.56,0.69,12,3.26,761.00,12774.00,11160,20240806,-21.15,6080,20240712,44.74,10840,-18.82,20250324,7120,23.60,20250407,11160,-21.15,20240806,6080,44.74,20240712,7.33,Y,005870,5000,705 억,,3607633,N,N,6722,N,00,N +20250509,150206,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8840,-120,5,-1.34,3823521735,431524,59.78,8960,9050,8750,11640,6280,8960,8859.85,25.56,0,-30058,9153,9056,8903,8806,8653,9105,8855,706,2680,5000,6630,10,1,14116015,1248,11.62,0.69,12,3.06,761.00,12774.00,11160,20240806,-20.79,6080,20240712,45.39,10840,-18.45,20250324,7120,24.16,20250407,11160,-20.79,20240806,6080,45.39,20240712,7.33,Y,005870,5000,705 억,,3607633,N,N,7657,N,00,N +20250509,140206,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8810,-150,5,-1.67,3443685980,388572,53.83,8960,9050,8750,11640,6280,8960,8861.70,25.56,0,-27707,9153,9056,8903,8806,8653,9105,8855,706,2680,5000,6630,10,1,14116015,1244,11.58,0.69,12,2.75,761.00,12774.00,11160,20240806,-21.06,6080,20240712,44.90,10840,-18.73,20250324,7120,23.74,20250407,11160,-21.06,20240806,6080,44.90,20240712,7.33,Y,005870,5000,705 억,,3607633,N,N,7657,N,00,N +20250509,130206,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8800,-160,5,-1.79,3276686730,369575,51.20,8960,9050,8750,11640,6280,8960,8865.37,25.56,0,-24729,9153,9056,8903,8806,8653,9105,8855,706,2680,5000,6630,10,1,14116015,1242,11.56,0.69,12,2.62,761.00,12774.00,11160,20240806,-21.15,6080,20240712,44.74,10840,-18.82,20250324,7120,23.60,20250407,11160,-21.15,20240806,6080,44.74,20240712,7.33,Y,005870,5000,705 억,,3607633,N,N,7657,N,00,N +20250509,120206,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8800,-160,5,-1.79,3049092110,343714,47.62,8960,9050,8750,11640,6280,8960,8870.28,25.56,0,-16490,9153,9056,8903,8806,8653,9105,8855,706,2680,5000,6630,10,1,14116015,1242,11.56,0.69,12,2.43,761.00,12774.00,11160,20240806,-21.15,6080,20240712,44.74,10840,-18.82,20250324,7120,23.60,20250407,11160,-21.15,20240806,6080,44.74,20240712,7.33,Y,005870,5000,705 억,,3607633,N,N,7657,N,00,N +20250509,110206,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8770,-190,5,-2.12,2830122580,318831,44.17,8960,9050,8750,11640,6280,8960,8875.82,25.56,0,-10958,9153,9056,8903,8806,8653,9105,8855,706,2680,5000,6630,10,1,14116015,1238,11.52,0.69,12,2.26,761.00,12774.00,11160,20240806,-21.42,6080,20240712,44.24,10840,-19.10,20250324,7120,23.17,20250407,11160,-21.42,20240806,6080,44.24,20240712,7.33,Y,005870,5000,705 억,,3607633,N,N,7657,N,00,N +20250509,100208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8850,-110,5,-1.23,2184907340,245407,34.00,8960,9050,8770,11640,6280,8960,8902.54,25.56,0,-11634,9153,9056,8903,8806,8653,9105,8855,706,2680,5000,6630,10,1,14116015,1249,11.63,0.69,12,1.74,761.00,12774.00,11160,20240806,-20.70,6080,20240712,45.56,10840,-18.36,20250324,7120,24.30,20250407,11160,-20.70,20240806,6080,45.56,20240712,7.33,Y,005870,5000,705 억,,3607633,N,N,7657,N,00,N +20250509,090206,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8870,-90,5,-1.00,243805580,27280,3.78,8960,9000,8860,11640,6280,8960,8934.53,25.56,0,-3834,9153,9056,8903,8806,8653,9105,8855,706,2680,5000,6630,10,1,14116015,1252,11.66,0.69,12,0.19,761.00,12774.00,11160,20240806,-20.52,6080,20240712,45.89,10840,-18.17,20250324,7120,24.58,20250407,11160,-20.52,20240806,6080,45.89,20240712,7.33,Y,005870,5000,705 억,,3607633,N,N,7657,N,00,N 20250508,160204,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8960,60,2,0.67,6372269190,716387,40.96,8940,9000,8750,11570,6230,8900,8894.86,26.42,0,-127177,9480,9190,8800,8510,8120,9335,8655,706,2670,5000,6580,10,1,14116015,1265,11.77,0.70,12,5.07,761.00,12774.00,11160,20240806,-19.71,6080,20240712,47.37,10840,-17.34,20250324,7120,25.84,20250407,11160,-19.71,20240806,6080,47.37,20240712,7.49,Y,005870,5000,705 억,,3730047,N,N,7657,N,00,N 20250508,150207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8910,10,2,0.11,4846135355,546092,31.22,8940,8980,8750,11570,6230,8900,8874.16,26.42,0,-64327,9480,9190,8800,8510,8120,9335,8655,706,2670,5000,6580,10,1,14116015,1258,11.71,0.70,12,3.87,761.00,12774.00,11160,20240806,-20.16,6080,20240712,46.55,10840,-17.80,20250324,7120,25.14,20250407,11160,-20.16,20240806,6080,46.55,20240712,7.49,Y,005870,5000,705 억,,3730047,N,N,48021,N,00,N 20250508,140206,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8920,20,2,0.22,4093165220,461722,26.40,8940,8980,8750,11570,6230,8900,8864.92,26.42,0,-36965,9480,9190,8800,8510,8120,9335,8655,706,2670,5000,6580,10,1,14116015,1259,11.72,0.70,12,3.27,761.00,12774.00,11160,20240806,-20.07,6080,20240712,46.71,10840,-17.71,20250324,7120,25.28,20250407,11160,-20.07,20240806,6080,46.71,20240712,7.49,Y,005870,5000,705 억,,3730047,N,N,48021,N,00,N diff --git a/005880/price/prices-20250501.csv b/005880/price/prices-20250501.csv index 3bf43fca4b01..1daf17ad7cf0 100644 --- a/005880/price/prices-20250501.csv +++ b/005880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160206,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1496,-23,5,-1.51,1865863405,1243827,132.58,1520,1526,1480,1974,1064,1519,1500.10,5.53,0,-291564,1556,1537,1527,1508,1498,1532,1503,1606,455,500,1120,1,1,321209950,4805,2.95,0.24,12,0.39,507.00,6289.00,2985,20240628,-49.88,1364,20250409,9.68,1875,-20.21,20250224,1364,9.68,20250409,2985,-49.88,20240628,1364,9.68,20250409,2.52,Y,005880,500,1606 억,,17763475,N,N,198551,N,00,N +20250509,150207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1494,-25,5,-1.65,1782432010,1188025,126.63,1520,1526,1480,1974,1064,1519,1500.33,5.53,0,-267942,1556,1537,1527,1508,1498,1532,1503,1606,455,500,1120,1,1,321209950,4799,2.95,0.24,12,0.37,507.00,6289.00,2985,20240628,-49.95,1364,20250409,9.53,1875,-20.32,20250224,1364,9.53,20250409,2985,-49.95,20240628,1364,9.53,20250409,2.52,Y,005880,500,1606 억,,17763475,N,N,185115,N,00,N +20250509,140206,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1493,-26,5,-1.71,1563055608,1041170,110.98,1520,1526,1480,1974,1064,1519,1501.25,5.53,0,-197558,1556,1537,1527,1508,1498,1532,1503,1606,455,500,1120,1,1,321209950,4796,2.94,0.24,12,0.32,507.00,6289.00,2985,20240628,-49.98,1364,20250409,9.46,1875,-20.37,20250224,1364,9.46,20250409,2985,-49.98,20240628,1364,9.46,20250409,2.52,Y,005880,500,1606 억,,17763475,N,N,185115,N,00,N +20250509,130206,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1495,-24,5,-1.58,1420285408,945599,100.79,1520,1526,1480,1974,1064,1519,1502.00,5.53,0,-192913,1556,1537,1527,1508,1498,1532,1503,1606,455,500,1120,1,1,321209950,4802,2.95,0.24,12,0.29,507.00,6289.00,2985,20240628,-49.92,1364,20250409,9.60,1875,-20.27,20250224,1364,9.60,20250409,2985,-49.92,20240628,1364,9.60,20250409,2.52,Y,005880,500,1606 억,,17763475,N,N,185115,N,00,N +20250509,120207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1498,-21,5,-1.38,1227346681,816619,87.04,1520,1526,1480,1974,1064,1519,1502.96,5.53,0,-186105,1556,1537,1527,1508,1498,1532,1503,1606,455,500,1120,1,1,321209950,4812,2.95,0.24,12,0.25,507.00,6289.00,2985,20240628,-49.82,1364,20250409,9.82,1875,-20.11,20250224,1364,9.82,20250409,2985,-49.82,20240628,1364,9.82,20250409,2.52,Y,005880,500,1606 억,,17763475,N,N,185115,N,00,N +20250509,110206,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1502,-17,5,-1.12,1100869523,732109,78.03,1520,1526,1480,1974,1064,1519,1503.70,5.53,0,-156124,1556,1537,1527,1508,1498,1532,1503,1606,455,500,1120,1,1,321209950,4825,2.96,0.24,12,0.23,507.00,6289.00,2985,20240628,-49.68,1364,20250409,10.12,1875,-19.89,20250224,1364,10.12,20250409,2985,-49.68,20240628,1364,10.12,20250409,2.52,Y,005880,500,1606 억,,17763475,N,N,185115,N,00,N +20250509,100208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1507,-12,5,-0.79,431543933,284679,30.34,1520,1526,1507,1974,1064,1519,1515.90,5.53,0,-40568,1556,1537,1527,1508,1498,1532,1503,1606,455,500,1120,1,1,321209950,4841,2.97,0.24,12,0.09,507.00,6289.00,2985,20240628,-49.51,1364,20250409,10.48,1875,-19.63,20250224,1364,10.48,20250409,2985,-49.51,20240628,1364,10.48,20250409,2.52,Y,005880,500,1606 억,,17763475,N,N,185115,N,00,N +20250509,090207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1526,7,2,0.46,43756574,28772,3.07,1520,1526,1520,1974,1064,1519,1520.80,5.53,0,3522,1556,1537,1527,1508,1498,1532,1503,1606,455,500,1120,1,1,321209950,4902,3.01,0.24,12,0.01,507.00,6289.00,2985,20240628,-48.88,1364,20250409,11.88,1875,-18.61,20250224,1364,11.88,20250409,2985,-48.88,20240628,1364,11.88,20250409,2.52,Y,005880,500,1606 억,,17763475,N,N,185115,N,00,N 20250508,160204,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1519,-20,5,-1.30,1418808787,930729,117.25,1539,1546,1517,2000,1078,1539,1524.41,5.61,0,-310052,1567,1552,1534,1519,1501,1560,1527,1606,461,500,1130,1,1,321209950,4879,3.00,0.24,12,0.29,507.00,6289.00,2985,20240628,-49.11,1364,20250409,11.36,1875,-18.99,20250224,1364,11.36,20250409,2985,-49.11,20240628,1364,11.36,20250409,2.54,Y,005880,500,1606 억,,18021915,N,N,185115,N,00,N 20250508,150207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1519,-20,5,-1.30,1307618123,857518,108.03,1539,1546,1517,2000,1078,1539,1524.89,5.61,0,-293699,1567,1552,1534,1519,1501,1560,1527,1606,461,500,1130,1,1,321209950,4879,3.00,0.24,12,0.27,507.00,6289.00,2985,20240628,-49.11,1364,20250409,11.36,1875,-18.99,20250224,1364,11.36,20250409,2985,-49.11,20240628,1364,11.36,20250409,2.54,Y,005880,500,1606 억,,18021915,N,N,98241,N,00,N 20250508,140207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1519,-20,5,-1.30,1091311965,715068,90.08,1539,1546,1517,2000,1078,1539,1526.17,5.61,0,-258378,1567,1552,1534,1519,1501,1560,1527,1606,461,500,1130,1,1,321209950,4879,3.00,0.24,12,0.22,507.00,6289.00,2985,20240628,-49.11,1364,20250409,11.36,1875,-18.99,20250224,1364,11.36,20250409,2985,-49.11,20240628,1364,11.36,20250409,2.54,Y,005880,500,1606 억,,18021915,N,N,98241,N,00,N diff --git a/005930/price/prices-20250501.csv b/005930/price/prices-20250501.csv index 958d39921298..b2176c1955e1 100644 --- a/005930/price/prices-20250501.csv +++ b/005930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54800,200,2,0.37,407296967750,7441820,45.60,54700,55000,54400,70900,38300,54600,54730.81,49.68,557280,286142,55866,55232,54866,54232,53866,55050,54050,7780,16300,100,40400,100,1,5919637922,3243962,11.07,0.95,12,0.13,4950.00,57930.00,88800,20240711,-38.29,49900,20241114,9.82,62000,-11.61,20250327,50800,7.87,20250203,88800,-38.29,20240711,49900,9.82,20241114,0.24,Y,005930,100,7780 억,,2940680845,N,N,555098,N,00,N +20250509,150207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54800,200,2,0.37,342395619600,6257686,38.34,54700,55000,54400,70900,38300,54600,54716.01,49.68,557280,96455,55866,55232,54866,54232,53866,55050,54050,7780,16300,100,40400,100,1,5919637922,3243962,11.07,0.95,12,0.11,4950.00,57930.00,88800,20240711,-38.29,49900,20241114,9.82,62000,-11.61,20250327,50800,7.87,20250203,88800,-38.29,20240711,49900,9.82,20241114,0.24,Y,005930,100,7780 억,,2940680845,N,N,531718,N,00,N +20250509,140206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54900,300,2,0.55,289042927500,5285378,32.38,54700,54900,54400,70900,38300,54600,54687.28,49.68,557280,92164,55866,55232,54866,54232,53866,55050,54050,7780,16300,100,40400,100,1,5919637922,3249881,11.09,0.95,12,0.09,4950.00,57930.00,88800,20240711,-38.18,49900,20241114,10.02,62000,-11.45,20250327,50800,8.07,20250203,88800,-38.18,20240711,49900,10.02,20241114,0.24,Y,005930,100,7780 억,,2940680845,N,N,531718,N,00,N +20250509,130207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54600,0,3,0.00,223456324300,4087936,25.05,54700,54900,54400,70900,38300,54600,54662.38,49.68,557280,7299,55866,55232,54866,54232,53866,55050,54050,7780,16300,100,40400,100,1,5919637922,3232122,11.03,0.94,12,0.07,4950.00,57930.00,88800,20240711,-38.51,49900,20241114,9.42,62000,-11.94,20250327,50800,7.48,20250203,88800,-38.51,20240711,49900,9.42,20241114,0.24,Y,005930,100,7780 억,,2940680845,N,N,531718,N,00,N +20250509,120207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54650,50,2,0.09,200900176650,3675215,22.52,54700,54900,54400,70900,38300,54600,54663.52,49.68,557280,7183,55866,55232,54866,54232,53866,55050,54050,7780,16300,100,40400,100,1,5919637922,3235082,11.04,0.94,12,0.06,4950.00,57930.00,88800,20240711,-38.46,49900,20241114,9.52,62000,-11.85,20250327,50800,7.58,20250203,88800,-38.46,20240711,49900,9.52,20241114,0.24,Y,005930,100,7780 억,,2940680845,N,N,531718,N,00,N +20250509,110207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54700,100,2,0.18,174699109900,3195732,19.58,54700,54900,54400,70900,38300,54600,54666.38,49.68,557280,80665,55866,55232,54866,54232,53866,55050,54050,7780,16300,100,40400,100,1,5919637922,3238042,11.05,0.94,12,0.05,4950.00,57930.00,88800,20240711,-38.40,49900,20241114,9.62,62000,-11.77,20250327,50800,7.68,20250203,88800,-38.40,20240711,49900,9.62,20241114,0.24,Y,005930,100,7780 억,,2940680845,N,N,531718,N,00,N +20250509,100208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54800,200,2,0.37,117573592200,2151229,13.18,54700,54900,54400,70900,38300,54600,54654.15,49.68,557280,58319,55866,55232,54866,54232,53866,55050,54050,7780,16300,100,40400,100,1,5919637922,3243962,11.07,0.95,12,0.04,4950.00,57930.00,88800,20240711,-38.29,49900,20241114,9.82,62000,-11.61,20250327,50800,7.87,20250203,88800,-38.29,20240711,49900,9.82,20241114,0.24,Y,005930,100,7780 억,,2940680845,N,N,531718,N,00,N +20250509,090207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54500,-100,5,-0.18,40945412450,749176,4.59,54700,54900,54400,70900,38300,54600,54653.93,49.68,557280,-14136,55866,55232,54866,54232,53866,55050,54050,7780,16300,100,40400,100,1,5919637922,3226203,11.01,0.94,12,0.01,4950.00,57930.00,88800,20240711,-38.63,49900,20241114,9.22,62000,-12.10,20250327,50800,7.28,20250203,88800,-38.63,20240711,49900,9.22,20241114,0.24,Y,005930,100,7780 억,,2940680845,N,N,531718,N,00,N 20250508,160205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54600,0,3,0.00,889927959350,16237759,94.75,55100,55500,54500,70900,38300,54600,54806.10,49.65,0,-1015943,55333,54966,54633,54266,53933,55150,54450,7780,16300,100,40400,100,1,5919637922,3232122,11.03,0.94,12,0.27,4950.00,57930.00,88800,20240711,-38.51,49900,20241114,9.42,62000,-11.94,20250327,50800,7.48,20250203,88800,-38.51,20240711,49900,9.42,20241114,0.22,Y,005930,100,7780 억,,2939155731,N,N,531718,N,00,N 20250508,150207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54600,0,3,0.00,582141117050,10600639,61.86,55100,55500,54600,70900,38300,54600,54915.68,49.65,0,-1079544,55333,54966,54633,54266,53933,55150,54450,7780,16300,100,40400,100,1,5919637922,3232122,11.03,0.94,12,0.18,4950.00,57930.00,88800,20240711,-38.51,49900,20241114,9.42,62000,-11.94,20250327,50800,7.48,20250203,88800,-38.51,20240711,49900,9.42,20241114,0.22,Y,005930,100,7780 억,,2939155731,N,N,771169,N,00,N 20250508,140207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54800,200,2,0.37,495379602800,9015730,52.61,55100,55500,54700,70900,38300,54600,54946.16,49.65,0,-730679,55333,54966,54633,54266,53933,55150,54450,7780,16300,100,40400,100,1,5919637922,3243962,11.07,0.95,12,0.15,4950.00,57930.00,88800,20240711,-38.29,49900,20241114,9.82,62000,-11.61,20250327,50800,7.87,20250203,88800,-38.29,20240711,49900,9.82,20241114,0.22,Y,005930,100,7780 억,,2939155731,N,N,771169,N,00,N diff --git a/005940/price/prices-20250501.csv b/005940/price/prices-20250501.csv index 455ffff0b6cd..3f408bb710ec 100644 --- a/005940/price/prices-20250501.csv +++ b/005940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160206,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15320,-10,5,-0.07,7361877430,479858,75.84,15310,15410,15200,19920,10740,15330,15341.79,16.88,17200,-110299,15503,15416,15303,15216,15103,15460,15260,16832,4590,5000,11650,10,1,327492299,50172,7.75,0.65,12,0.15,1976.00,23469.00,15580,20250507,-1.67,11600,20240425,32.07,15580,-1.67,20250507,12110,26.51,20250409,15580,-1.67,20250507,11800,29.83,20240605,0.06,Y,005940,5000,16832 억,,55292626,N,N,18613,N,00,N +20250509,150207,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15340,10,2,0.07,6695183100,436352,68.96,15310,15410,15200,19920,10740,15330,15343.54,16.88,17200,-111608,15503,15416,15303,15216,15103,15460,15260,16832,4590,5000,11650,10,1,327492299,50237,7.76,0.65,12,0.13,1976.00,23469.00,15580,20250507,-1.54,11600,20240425,32.24,15580,-1.54,20250507,12110,26.67,20250409,15580,-1.54,20250507,11800,30.00,20240605,0.06,Y,005940,5000,16832 억,,55292626,N,N,23945,N,00,N +20250509,140207,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15330,0,3,0.00,5702650930,371623,58.73,15310,15410,15200,19920,10740,15330,15345.26,16.88,17200,-91731,15503,15416,15303,15216,15103,15460,15260,16832,4590,5000,11650,10,1,327492299,50205,7.76,0.65,12,0.11,1976.00,23469.00,15580,20250507,-1.60,11600,20240425,32.16,15580,-1.60,20250507,12110,26.59,20250409,15580,-1.60,20250507,11800,29.92,20240605,0.06,Y,005940,5000,16832 억,,55292626,N,N,23945,N,00,N +20250509,130207,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15360,30,2,0.20,4550997500,296741,46.90,15310,15410,15200,19920,10740,15330,15336.60,16.88,17200,-67422,15503,15416,15303,15216,15103,15460,15260,16832,4590,5000,11650,10,1,327492299,50303,7.77,0.65,12,0.09,1976.00,23469.00,15580,20250507,-1.41,11600,20240425,32.41,15580,-1.41,20250507,12110,26.84,20250409,15580,-1.41,20250507,11800,30.17,20240605,0.06,Y,005940,5000,16832 억,,55292626,N,N,23945,N,00,N +20250509,120207,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15350,20,2,0.13,3724586400,242887,38.39,15310,15410,15200,19920,10740,15330,15334.65,16.88,17200,-55944,15503,15416,15303,15216,15103,15460,15260,16832,4590,5000,11650,10,1,327492299,50270,7.77,0.65,12,0.07,1976.00,23469.00,15580,20250507,-1.48,11600,20240425,32.33,15580,-1.48,20250507,12110,26.75,20250409,15580,-1.48,20250507,11800,30.08,20240605,0.06,Y,005940,5000,16832 억,,55292626,N,N,23945,N,00,N +20250509,110207,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15320,-10,5,-0.07,2631114060,171657,27.13,15310,15410,15200,19920,10740,15330,15327.74,16.88,17200,-42646,15503,15416,15303,15216,15103,15460,15260,16832,4590,5000,11650,10,1,327492299,50172,7.75,0.65,12,0.05,1976.00,23469.00,15580,20250507,-1.67,11600,20240425,32.07,15580,-1.67,20250507,12110,26.51,20250409,15580,-1.67,20250507,11800,29.83,20240605,0.06,Y,005940,5000,16832 억,,55292626,N,N,23945,N,00,N +20250509,100209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15290,-40,5,-0.26,1362309760,88990,14.06,15310,15400,15200,19920,10740,15330,15308.57,16.88,17200,-21485,15503,15416,15303,15216,15103,15460,15260,16832,4590,5000,11650,10,1,327492299,50074,7.74,0.65,12,0.03,1976.00,23469.00,15580,20250507,-1.86,11600,20240425,31.81,15580,-1.86,20250507,12110,26.26,20250409,15580,-1.86,20250507,11800,29.58,20240605,0.06,Y,005940,5000,16832 억,,55292626,N,N,23945,N,00,N +20250509,090207,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15290,-40,5,-0.26,70505790,4608,0.73,15310,15350,15280,19920,10740,15330,15300.74,16.88,17200,386,15503,15416,15303,15216,15103,15460,15260,16832,4590,5000,11650,10,1,327492299,50074,7.74,0.65,12,0.00,1976.00,23469.00,15580,20250507,-1.86,11600,20240425,31.81,15580,-1.86,20250507,12110,26.26,20250409,15580,-1.86,20250507,11800,29.58,20240605,0.06,Y,005940,5000,16832 억,,55292626,N,N,23945,N,00,N 20250508,160205,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15330,60,2,0.39,9551290145,623431,89.64,15270,15390,15190,19850,10690,15270,15320.52,16.85,0,-121747,15690,15480,15370,15160,15050,15425,15105,16832,4580,5000,11600,10,1,327492299,50205,7.76,0.65,12,0.19,1976.00,23469.00,15580,20250507,-1.60,11550,20240424,32.73,15580,-1.60,20250507,12110,26.59,20250409,15580,-1.60,20250507,11800,29.92,20240605,0.07,Y,005940,5000,16832 억,,55177617,N,N,23945,N,00,N 20250508,150208,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15340,70,2,0.46,5104878830,333496,47.95,15270,15360,15190,19850,10690,15270,15307.17,16.85,0,-64015,15690,15480,15370,15160,15050,15425,15105,16832,4580,5000,11600,10,1,327492299,50237,7.76,0.65,12,0.10,1976.00,23469.00,15580,20250507,-1.54,11550,20240424,32.81,15580,-1.54,20250507,12110,26.67,20250409,15580,-1.54,20250507,11800,30.00,20240605,0.07,Y,005940,5000,16832 억,,55177617,N,N,19559,N,00,N 20250508,140207,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15310,40,2,0.26,4217757990,275638,39.63,15270,15350,15190,19850,10690,15270,15301.80,16.85,0,-49446,15690,15480,15370,15160,15050,15425,15105,16832,4580,5000,11600,10,1,327492299,50139,7.75,0.65,12,0.08,1976.00,23469.00,15580,20250507,-1.73,11550,20240424,32.55,15580,-1.73,20250507,12110,26.42,20250409,15580,-1.73,20250507,11800,29.75,20240605,0.07,Y,005940,5000,16832 억,,55177617,N,N,19559,N,00,N diff --git a/005950/price/prices-20250501.csv b/005950/price/prices-20250501.csv index 8639e9da12bf..fb7ecaaabb38 100644 --- a/005950/price/prices-20250501.csv +++ b/005950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5520,-100,5,-1.78,192860360,35065,140.85,5620,5620,5440,7300,3940,5620,5500.08,2.04,0,-13084,5713,5666,5573,5526,5433,5690,5550,1136,1680,5000,3930,10,1,22722739,1254,-2.64,1.08,12,0.15,-2087.00,5108.00,12330,20240430,-55.23,4950,20250409,11.52,7480,-26.20,20250124,4950,11.52,20250409,12100,-54.38,20240509,4950,11.52,20250409,1.66,Y,005950,5000,1136 억,,463200,N,N,4724,N,00,N +20250509,150207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5500,-120,5,-2.14,184904640,33622,135.05,5620,5620,5440,7300,3940,5620,5499.51,2.04,0,-12370,5713,5666,5573,5526,5433,5690,5550,1136,1680,5000,3930,10,1,22722739,1250,-2.64,1.08,12,0.15,-2087.00,5108.00,12330,20240430,-55.39,4950,20250409,11.11,7480,-26.47,20250124,4950,11.11,20250409,12100,-54.55,20240509,4950,11.11,20250409,1.66,Y,005950,5000,1136 억,,463200,N,N,3909,N,00,N +20250509,140207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5490,-130,5,-2.31,171476660,31182,125.25,5620,5620,5440,7300,3940,5620,5499.22,2.04,0,-11761,5713,5666,5573,5526,5433,5690,5550,1136,1680,5000,3930,10,1,22722739,1247,-2.63,1.07,12,0.14,-2087.00,5108.00,12330,20240430,-55.47,4950,20250409,10.91,7480,-26.60,20250124,4950,10.91,20250409,12100,-54.63,20240509,4950,10.91,20250409,1.66,Y,005950,5000,1136 억,,463200,N,N,3909,N,00,N +20250509,130207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5480,-140,5,-2.49,152619410,27748,111.46,5620,5620,5440,7300,3940,5620,5500.19,2.04,0,-9959,5713,5666,5573,5526,5433,5690,5550,1136,1680,5000,3930,10,1,22722739,1245,-2.63,1.07,12,0.12,-2087.00,5108.00,12330,20240430,-55.56,4950,20250409,10.71,7480,-26.74,20250124,4950,10.71,20250409,12100,-54.71,20240509,4950,10.71,20250409,1.66,Y,005950,5000,1136 억,,463200,N,N,3909,N,00,N +20250509,120207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5510,-110,5,-1.96,103019580,18665,74.97,5620,5620,5460,7300,3940,5620,5519.40,2.04,0,-9414,5713,5666,5573,5526,5433,5690,5550,1136,1680,5000,3930,10,1,22722739,1252,-2.64,1.08,12,0.08,-2087.00,5108.00,12330,20240430,-55.31,4950,20250409,11.31,7480,-26.34,20250124,4950,11.31,20250409,12100,-54.46,20240509,4950,11.31,20250409,1.66,Y,005950,5000,1136 억,,463200,N,N,3909,N,00,N +20250509,110207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5480,-140,5,-2.49,77302880,13990,56.19,5620,5620,5460,7300,3940,5620,5525.58,2.04,0,-7205,5713,5666,5573,5526,5433,5690,5550,1136,1680,5000,3930,10,1,22722739,1245,-2.63,1.07,12,0.06,-2087.00,5108.00,12330,20240430,-55.56,4950,20250409,10.71,7480,-26.74,20250124,4950,10.71,20250409,12100,-54.71,20240509,4950,10.71,20250409,1.66,Y,005950,5000,1136 억,,463200,N,N,3909,N,00,N +20250509,100209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5520,-100,5,-1.78,43926310,7912,31.78,5620,5620,5510,7300,3940,5620,5551.86,2.04,0,-4810,5713,5666,5573,5526,5433,5690,5550,1136,1680,5000,3930,10,1,22722739,1254,-2.64,1.08,12,0.03,-2087.00,5108.00,12330,20240430,-55.23,4950,20250409,11.52,7480,-26.20,20250124,4950,11.52,20250409,12100,-54.38,20240509,4950,11.52,20250409,1.66,Y,005950,5000,1136 억,,463200,N,N,3909,N,00,N +20250509,090207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5620,0,3,0.00,1365630,243,0.98,5620,5620,5610,7300,3940,5620,5619.88,2.04,0,-26,5713,5666,5573,5526,5433,5690,5550,1136,1680,5000,3930,10,1,22722739,1277,-2.69,1.10,12,0.00,-2087.00,5108.00,12330,20240430,-54.42,4950,20250409,13.54,7480,-24.87,20250124,4950,13.54,20250409,12100,-53.55,20240509,4950,13.54,20250409,1.66,Y,005950,5000,1136 억,,463200,N,N,3909,N,00,N 20250508,160205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5620,110,2,2.00,138010530,24896,68.72,5480,5620,5480,7160,3860,5510,5543.46,2.05,0,-499,5703,5606,5543,5446,5383,5575,5415,1136,1650,5000,3850,10,1,22722739,1277,-2.69,1.10,12,0.11,-2087.00,5108.00,12330,20240430,-54.42,4950,20250409,13.54,7480,-24.87,20250124,4950,13.54,20250409,12100,-53.55,20240509,4950,13.54,20250409,1.68,Y,005950,5000,1136 억,,464693,N,N,3909,N,00,N 20250508,150208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5560,50,2,0.91,120168010,21702,59.90,5480,5620,5480,7160,3860,5510,5537.19,2.05,0,-597,5703,5606,5543,5446,5383,5575,5415,1136,1650,5000,3850,10,1,22722739,1263,-2.66,1.09,12,0.10,-2087.00,5108.00,12330,20240430,-54.91,4950,20250409,12.32,7480,-25.67,20250124,4950,12.32,20250409,12100,-54.05,20240509,4950,12.32,20250409,1.68,Y,005950,5000,1136 억,,464693,N,N,12,N,00,N 20250508,140207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5520,10,2,0.18,112427170,20307,56.05,5480,5620,5480,7160,3860,5510,5536.38,2.05,0,-483,5703,5606,5543,5446,5383,5575,5415,1136,1650,5000,3850,10,1,22722739,1254,-2.64,1.08,12,0.09,-2087.00,5108.00,12330,20240430,-55.23,4950,20250409,11.52,7480,-26.20,20250124,4950,11.52,20250409,12100,-54.38,20240509,4950,11.52,20250409,1.68,Y,005950,5000,1136 억,,464693,N,N,12,N,00,N diff --git a/005960/price/prices-20250501.csv b/005960/price/prices-20250501.csv index 7045822e2a97..5549221a4c5e 100644 --- a/005960/price/prices-20250501.csv +++ b/005960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4000,-110,5,-2.68,96404598,23849,183.40,4160,4160,3980,5340,2880,4110,4042.29,1.16,0,-329,4183,4146,4123,4086,4063,4135,4075,1147,1230,5000,2870,5,1,22946663,918,-0.87,0.20,12,0.10,-4589.00,19657.00,5240,20240502,-23.66,3375,20250407,18.52,4220,-5.21,20250502,3375,18.52,20250407,5160,-22.48,20240516,3375,18.52,20250407,0.00,Y,005960,5000,1147 억,,266956,N,N,276,N,00,N +20250509,150208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4010,-100,5,-2.43,92155713,22788,175.24,4160,4160,3980,5340,2880,4110,4044.05,1.16,0,314,4183,4146,4123,4086,4063,4135,4075,1147,1230,5000,2870,5,1,22946663,920,-0.87,0.20,12,0.10,-4589.00,19657.00,5240,20240502,-23.47,3375,20250407,18.81,4220,-4.98,20250502,3375,18.81,20250407,5160,-22.29,20240516,3375,18.81,20250407,0.00,Y,005960,5000,1147 억,,266956,N,N,1195,N,00,N +20250509,140207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4000,-110,5,-2.68,84394118,20848,160.32,4160,4160,3980,5340,2880,4110,4048.07,1.16,0,469,4183,4146,4123,4086,4063,4135,4075,1147,1230,5000,2870,5,1,22946663,918,-0.87,0.20,12,0.09,-4589.00,19657.00,5240,20240502,-23.66,3375,20250407,18.52,4220,-5.21,20250502,3375,18.52,20250407,5160,-22.48,20240516,3375,18.52,20250407,0.00,Y,005960,5000,1147 억,,266956,N,N,1195,N,00,N +20250509,130207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4025,-85,5,-2.07,60247098,14814,113.92,4160,4160,4010,5340,2880,4110,4066.90,1.16,0,-99,4183,4146,4123,4086,4063,4135,4075,1147,1230,5000,2870,5,1,22946663,924,-0.88,0.20,12,0.06,-4589.00,19657.00,5240,20240502,-23.19,3375,20250407,19.26,4220,-4.62,20250502,3375,19.26,20250407,5160,-22.00,20240516,3375,19.26,20250407,0.00,Y,005960,5000,1147 억,,266956,N,N,1195,N,00,N +20250509,120208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4060,-50,5,-1.22,27713715,6774,52.09,4160,4160,4060,5340,2880,4110,4091.19,1.16,0,-66,4183,4146,4123,4086,4063,4135,4075,1147,1230,5000,2870,5,1,22946663,932,-0.88,0.21,12,0.03,-4589.00,19657.00,5240,20240502,-22.52,3375,20250407,20.30,4220,-3.79,20250502,3375,20.30,20250407,5160,-21.32,20240516,3375,20.30,20250407,0.00,Y,005960,5000,1147 억,,266956,N,N,1195,N,00,N +20250509,110207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4085,-25,5,-0.61,20781895,5072,39.00,4160,4160,4085,5340,2880,4110,4097.38,1.16,0,-322,4183,4146,4123,4086,4063,4135,4075,1147,1230,5000,2870,5,1,22946663,937,-0.89,0.21,12,0.02,-4589.00,19657.00,5240,20240502,-22.04,3375,20250407,21.04,4220,-3.20,20250502,3375,21.04,20250407,5160,-20.83,20240516,3375,21.04,20250407,0.00,Y,005960,5000,1147 억,,266956,N,N,1195,N,00,N +20250509,100209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4100,-10,5,-0.24,16534235,4034,31.02,4160,4160,4090,5340,2880,4110,4098.72,1.16,0,-137,4183,4146,4123,4086,4063,4135,4075,1147,1230,5000,2870,5,1,22946663,941,-0.89,0.21,12,0.02,-4589.00,19657.00,5240,20240502,-21.76,3375,20250407,21.48,4220,-2.84,20250502,3375,21.48,20250407,5160,-20.54,20240516,3375,21.48,20250407,0.00,Y,005960,5000,1147 억,,266956,N,N,1195,N,00,N +20250509,090208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4120,10,2,0.24,66080,16,0.12,4160,4160,4120,5340,2880,4110,4130.00,1.16,0,-12,4183,4146,4123,4086,4063,4135,4075,1147,1230,5000,2870,5,1,22946663,945,-0.90,0.21,12,0.00,-4589.00,19657.00,5240,20240502,-21.37,3375,20250407,22.07,4220,-2.37,20250502,3375,22.07,20250407,5160,-20.16,20240516,3375,22.07,20250407,0.00,Y,005960,5000,1147 억,,266956,N,N,1195,N,00,N 20250508,160205,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4110,-15,5,-0.36,53366405,12984,84.18,4125,4160,4100,5360,2890,4125,4110.17,1.16,0,-5,4251,4187,4156,4092,4061,4172,4077,1147,1235,5000,2880,5,1,22946663,943,-0.90,0.21,12,0.06,-4589.00,19657.00,5240,20240502,-21.56,3375,20250407,21.78,4220,-2.61,20250502,3375,21.78,20250407,5160,-20.35,20240508,3375,21.78,20250407,0.00,Y,005960,5000,1147 억,,266720,N,N,1195,N,00,N 20250508,150208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4105,-20,5,-0.48,50682875,12331,79.94,4125,4160,4100,5360,2890,4125,4110.20,1.16,0,-360,4251,4187,4156,4092,4061,4172,4077,1147,1235,5000,2880,5,1,22946663,942,-0.89,0.21,12,0.05,-4589.00,19657.00,5240,20240502,-21.66,3375,20250407,21.63,4220,-2.73,20250502,3375,21.63,20250407,5160,-20.45,20240508,3375,21.63,20250407,0.00,Y,005960,5000,1147 억,,266720,N,N,6,N,00,N 20250508,140208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4105,-20,5,-0.48,40397185,9824,63.69,4125,4160,4100,5360,2890,4125,4112.09,1.16,0,505,4251,4187,4156,4092,4061,4172,4077,1147,1235,5000,2880,5,1,22946663,942,-0.89,0.21,12,0.04,-4589.00,19657.00,5240,20240502,-21.66,3375,20250407,21.63,4220,-2.73,20250502,3375,21.63,20250407,5160,-20.45,20240508,3375,21.63,20250407,0.00,Y,005960,5000,1147 억,,266720,N,N,6,N,00,N diff --git a/005990/price/prices-20250501.csv b/005990/price/prices-20250501.csv index 665d441617d0..03c857bd4249 100644 --- a/005990/price/prices-20250501.csv +++ b/005990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9990,-30,5,-0.30,129848240,12975,113.26,10000,10160,9940,13020,7020,10020,10007.57,1.26,0,728,10320,10170,10080,9930,9840,10125,9885,69,3000,500,7410,10,1,13718304,1370,5.66,0.33,12,0.09,1764.00,30604.00,10790,20250418,-7.41,7770,20240805,28.57,10790,-7.41,20250418,8410,18.79,20250103,10790,-7.41,20250418,7770,28.57,20240805,0.15,Y,005990,500,68 억,,172366,N,N,0,N,00,N +20250509,150208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9990,-30,5,-0.30,126431180,12633,110.27,10000,10160,9940,13020,7020,10020,10008.01,1.26,0,908,10320,10170,10080,9930,9840,10125,9885,69,3000,500,7410,10,1,13718304,1370,5.66,0.33,12,0.09,1764.00,30604.00,10790,20250418,-7.41,7770,20240805,28.57,10790,-7.41,20250418,8410,18.79,20250103,10790,-7.41,20250418,7770,28.57,20240805,0.15,Y,005990,500,68 억,,172366,N,N,0,N,00,N +20250509,140207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9990,-30,5,-0.30,113078710,11296,98.60,10000,10160,9940,13020,7020,10020,10010.51,1.26,0,783,10320,10170,10080,9930,9840,10125,9885,69,3000,500,7410,10,1,13718304,1370,5.66,0.33,12,0.08,1764.00,30604.00,10790,20250418,-7.41,7770,20240805,28.57,10790,-7.41,20250418,8410,18.79,20250103,10790,-7.41,20250418,7770,28.57,20240805,0.15,Y,005990,500,68 억,,172366,N,N,0,N,00,N +20250509,130208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9970,-50,5,-0.50,104653990,10452,91.24,10000,10160,9940,13020,7020,10020,10012.82,1.26,0,734,10320,10170,10080,9930,9840,10125,9885,69,3000,500,7410,10,1,13718304,1368,5.65,0.33,12,0.08,1764.00,30604.00,10790,20250418,-7.60,7770,20240805,28.31,10790,-7.60,20250418,8410,18.55,20250103,10790,-7.60,20250418,7770,28.31,20240805,0.15,Y,005990,500,68 억,,172366,N,N,0,N,00,N +20250509,120208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10030,10,2,0.10,76407390,7619,66.51,10000,10160,9950,13020,7020,10020,10028.53,1.26,0,297,10320,10170,10080,9930,9840,10125,9885,69,3000,500,7410,10,1,13718304,1376,5.69,0.33,12,0.06,1764.00,30604.00,10790,20250418,-7.04,7770,20240805,29.09,10790,-7.04,20250418,8410,19.26,20250103,10790,-7.04,20250418,7770,29.09,20240805,0.15,Y,005990,500,68 억,,172366,N,N,0,N,00,N +20250509,110208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10030,10,2,0.10,74340540,7413,64.71,10000,10160,9950,13020,7020,10020,10028.40,1.26,0,364,10320,10170,10080,9930,9840,10125,9885,69,3000,500,7410,10,1,13718304,1376,5.69,0.33,12,0.05,1764.00,30604.00,10790,20250418,-7.04,7770,20240805,29.09,10790,-7.04,20250418,8410,19.26,20250103,10790,-7.04,20250418,7770,29.09,20240805,0.15,Y,005990,500,68 억,,172366,N,N,0,N,00,N +20250509,100209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9980,-40,5,-0.40,22655010,2268,19.80,10000,10060,9970,13020,7020,10020,9988.98,1.26,0,7,10320,10170,10080,9930,9840,10125,9885,69,3000,500,7410,10,1,13718304,1369,5.66,0.33,12,0.02,1764.00,30604.00,10790,20250418,-7.51,7770,20240805,28.44,10790,-7.51,20250418,8410,18.67,20250103,10790,-7.51,20250418,7770,28.44,20240805,0.15,Y,005990,500,68 억,,172366,N,N,0,N,00,N +20250509,090208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10000,-20,5,-0.20,10000,1,0.01,10000,10000,10000,13020,7020,10020,10000.00,1.26,0,0,10320,10170,10080,9930,9840,10125,9885,69,3000,500,7410,10,1,13718304,1372,5.67,0.33,12,0.00,1764.00,30604.00,10790,20250418,-7.32,7770,20240805,28.70,10790,-7.32,20250418,8410,18.91,20250103,10790,-7.32,20250418,7770,28.70,20240805,0.15,Y,005990,500,68 억,,172366,N,N,0,N,00,N 20250508,160206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10020,-100,5,-0.99,114807410,11456,308.70,10120,10230,9990,13150,7090,10120,10021.60,1.25,0,1061,10206,10162,10106,10062,10006,10185,10085,69,3030,500,7480,10,1,13718304,1375,5.68,0.33,12,0.08,1764.00,30604.00,10790,20250418,-7.14,7770,20240805,28.96,10790,-7.14,20250418,8410,19.14,20250103,10790,-7.14,20250418,7770,28.96,20240805,0.15,Y,005990,500,68 억,,171803,N,N,0,N,00,N 20250508,150208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10100,-20,5,-0.20,111214590,11099,299.08,10120,10230,9990,13150,7090,10120,10020.24,1.25,0,987,10206,10162,10106,10062,10006,10185,10085,69,3030,500,7480,10,1,13718304,1386,5.73,0.33,12,0.08,1764.00,30604.00,10790,20250418,-6.39,7770,20240805,29.99,10790,-6.39,20250418,8410,20.10,20250103,10790,-6.39,20250418,7770,29.99,20240805,0.15,Y,005990,500,68 억,,171803,N,N,0,N,00,N 20250508,140208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10050,-70,5,-0.69,102276660,10212,275.18,10120,10230,9990,13150,7090,10120,10015.34,1.25,0,1269,10206,10162,10106,10062,10006,10185,10085,69,3030,500,7480,10,1,13718304,1379,5.70,0.33,12,0.07,1764.00,30604.00,10790,20250418,-6.86,7770,20240805,29.34,10790,-6.86,20250418,8410,19.50,20250103,10790,-6.86,20250418,7770,29.34,20240805,0.15,Y,005990,500,68 억,,171803,N,N,0,N,00,N diff --git a/006040/price/prices-20250501.csv b/006040/price/prices-20250501.csv index c8c1066fbd53..423e49154a17 100644 --- a/006040/price/prices-20250501.csv +++ b/006040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42750,500,2,1.18,2140369700,50230,105.58,42500,43050,41950,54900,29600,42250,42611.38,2.09,0,8718,44650,43450,42700,41500,40750,43075,41125,396,12650,1000,31260,50,1,39624084,16939,24.68,0.61,12,0.13,1732.00,70567.00,44600,20250417,-4.15,26506,20240819,61.28,44600,-4.15,20250417,32550,31.34,20250203,44600,-4.15,20250417,29150,46.66,20240819,0.12,Y,006040,1000,396 억,,828488,N,N,15369,N,00,N +20250509,150208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42700,450,2,1.07,1999778500,46936,98.65,42500,43050,41950,54900,29600,42250,42606.50,2.09,0,8046,44650,43450,42700,41500,40750,43075,41125,396,12650,1000,31260,50,1,39624084,16919,24.65,0.61,12,0.12,1732.00,70567.00,44600,20250417,-4.26,26506,20240819,61.10,44600,-4.26,20250417,32550,31.18,20250203,44600,-4.26,20250417,29150,46.48,20240819,0.12,Y,006040,1000,396 억,,828488,N,N,15096,N,00,N +20250509,140208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42600,350,2,0.83,1585865300,37233,78.26,42500,43050,41950,54900,29600,42250,42593.00,2.09,0,7129,44650,43450,42700,41500,40750,43075,41125,396,12650,1000,31260,50,1,39624084,16880,24.60,0.60,12,0.09,1732.00,70567.00,44600,20250417,-4.48,26506,20240819,60.72,44600,-4.48,20250417,32550,30.88,20250203,44600,-4.48,20250417,29150,46.14,20240819,0.12,Y,006040,1000,396 억,,828488,N,N,15096,N,00,N +20250509,130208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42400,150,2,0.36,1284204150,30127,63.32,42500,43050,41950,54900,29600,42250,42626.35,2.09,0,6138,44650,43450,42700,41500,40750,43075,41125,396,12650,1000,31260,50,1,39624084,16801,24.48,0.60,12,0.08,1732.00,70567.00,44600,20250417,-4.93,26506,20240819,59.96,44600,-4.93,20250417,32550,30.26,20250203,44600,-4.93,20250417,29150,45.45,20240819,0.12,Y,006040,1000,396 억,,828488,N,N,15096,N,00,N +20250509,120208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42750,500,2,1.18,1127828450,26456,55.61,42500,43050,41950,54900,29600,42250,42630.35,2.09,0,6748,44650,43450,42700,41500,40750,43075,41125,396,12650,1000,31260,50,1,39624084,16939,24.68,0.61,12,0.07,1732.00,70567.00,44600,20250417,-4.15,26506,20240819,61.28,44600,-4.15,20250417,32550,31.34,20250203,44600,-4.15,20250417,29150,46.66,20240819,0.12,Y,006040,1000,396 억,,828488,N,N,15096,N,00,N +20250509,110208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42900,650,2,1.54,915382550,21504,45.20,42500,43050,41950,54900,29600,42250,42568.01,2.09,0,5213,44650,43450,42700,41500,40750,43075,41125,396,12650,1000,31260,50,1,39624084,16999,24.77,0.61,12,0.05,1732.00,70567.00,44600,20250417,-3.81,26506,20240819,61.85,44600,-3.81,20250417,32550,31.80,20250203,44600,-3.81,20250417,29150,47.17,20240819,0.12,Y,006040,1000,396 억,,828488,N,N,15096,N,00,N +20250509,100210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42600,350,2,0.83,384012500,9080,19.09,42500,42600,41950,54900,29600,42250,42292.13,2.09,0,412,44650,43450,42700,41500,40750,43075,41125,396,12650,1000,31260,50,1,39624084,16880,24.60,0.60,12,0.02,1732.00,70567.00,44600,20250417,-4.48,26506,20240819,60.72,44600,-4.48,20250417,32550,30.88,20250203,44600,-4.48,20250417,29150,46.14,20240819,0.12,Y,006040,1000,396 억,,828488,N,N,15096,N,00,N +20250509,090208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42450,200,2,0.47,20199450,478,1.00,42500,42500,42250,54900,29600,42250,42258.26,2.09,0,-455,44650,43450,42700,41500,40750,43075,41125,396,12650,1000,31260,50,1,39624084,16820,24.51,0.60,12,0.00,1732.00,70567.00,44600,20250417,-4.82,26506,20240819,60.15,44600,-4.82,20250417,32550,30.41,20250203,44600,-4.82,20250417,29150,45.63,20240819,0.12,Y,006040,1000,396 억,,828488,N,N,15096,N,00,N 20250508,160206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42250,-650,5,-1.52,2031732525,47576,84.57,43600,43900,41950,55700,30050,42900,42705.01,2.10,0,-3285,44066,43482,42516,41932,40966,43775,42225,396,12800,1000,31740,50,1,39624084,16741,24.39,0.60,12,0.12,1732.00,70567.00,44600,20250417,-5.27,26506,20240819,59.40,44600,-5.27,20250417,32550,29.80,20250203,44600,-5.27,20250417,29150,44.94,20240819,0.13,Y,006040,1000,396 억,,833149,N,N,15096,N,00,N 20250508,150209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42200,-700,5,-1.63,1726403200,40361,71.74,43600,43900,42050,55700,30050,42900,42774.04,2.10,0,-1446,44066,43482,42516,41932,40966,43775,42225,396,12800,1000,31740,50,1,39624084,16721,24.36,0.60,12,0.10,1732.00,70567.00,44600,20250417,-5.38,26506,20240819,59.21,44600,-5.38,20250417,32550,29.65,20250203,44600,-5.38,20250417,29150,44.77,20240819,0.13,Y,006040,1000,396 억,,833149,N,N,11813,N,00,N 20250508,140208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42300,-600,5,-1.40,1481896975,34572,61.45,43600,43900,42200,55700,30050,42900,42864.08,2.10,0,389,44066,43482,42516,41932,40966,43775,42225,396,12800,1000,31740,50,1,39624084,16761,24.42,0.60,12,0.09,1732.00,70567.00,44600,20250417,-5.16,26506,20240819,59.59,44600,-5.16,20250417,32550,29.95,20250203,44600,-5.16,20250417,29150,45.11,20240819,0.13,Y,006040,1000,396 억,,833149,N,N,11813,N,00,N diff --git a/006050/price/prices-20250501.csv b/006050/price/prices-20250501.csv index ce0f62cbd179..1b49bb423701 100644 --- a/006050/price/prices-20250501.csv +++ b/006050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,-5,5,-0.39,689983302,539253,82.12,1294,1304,1268,1682,906,1294,1279.49,5.60,0,46390,1347,1320,1300,1273,1253,1310,1263,174,388,500,800,1,1,34895243,450,17.42,0.87,12,1.55,74.00,1485.00,2750,20241212,-53.13,1041,20240805,23.82,2025,-36.35,20250124,1200,7.42,20250421,2750,-53.13,20241212,1041,23.82,20240805,4.81,Y,006050,500,174 억,,1952707,N,N,6713,N,00,N +20250509,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1275,-19,5,-1.47,643553042,503151,76.62,1294,1304,1268,1682,906,1294,1279.05,5.60,0,58743,1347,1320,1300,1273,1253,1310,1263,174,388,500,800,1,1,34895243,445,17.23,0.86,12,1.44,74.00,1485.00,2750,20241212,-53.64,1041,20240805,22.48,2025,-37.04,20250124,1200,6.25,20250421,2750,-53.64,20241212,1041,22.48,20240805,4.81,Y,006050,500,174 억,,1952707,N,N,4199,N,00,N +20250509,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1282,-12,5,-0.93,601873462,470493,71.65,1294,1304,1268,1682,906,1294,1279.24,5.60,0,60917,1347,1320,1300,1273,1253,1310,1263,174,388,500,800,1,1,34895243,447,17.32,0.86,12,1.35,74.00,1485.00,2750,20241212,-53.38,1041,20240805,23.15,2025,-36.69,20250124,1200,6.83,20250421,2750,-53.38,20241212,1041,23.15,20240805,4.81,Y,006050,500,174 억,,1952707,N,N,4199,N,00,N +20250509,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1282,-12,5,-0.93,574978808,449479,68.45,1294,1304,1268,1682,906,1294,1279.21,5.60,0,59980,1347,1320,1300,1273,1253,1310,1263,174,388,500,800,1,1,34895243,447,17.32,0.86,12,1.29,74.00,1485.00,2750,20241212,-53.38,1041,20240805,23.15,2025,-36.69,20250124,1200,6.83,20250421,2750,-53.38,20241212,1041,23.15,20240805,4.81,Y,006050,500,174 억,,1952707,N,N,4199,N,00,N +20250509,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1279,-15,5,-1.16,506473410,395962,60.30,1294,1304,1268,1682,906,1294,1279.10,5.60,0,34113,1347,1320,1300,1273,1253,1310,1263,174,388,500,800,1,1,34895243,446,17.28,0.86,12,1.13,74.00,1485.00,2750,20241212,-53.49,1041,20240805,22.86,2025,-36.84,20250124,1200,6.58,20250421,2750,-53.49,20241212,1041,22.86,20240805,4.81,Y,006050,500,174 억,,1952707,N,N,4199,N,00,N +20250509,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1274,-20,5,-1.55,433291839,338530,51.55,1294,1304,1268,1682,906,1294,1279.92,5.60,0,58556,1347,1320,1300,1273,1253,1310,1263,174,388,500,800,1,1,34895243,445,17.22,0.86,12,0.97,74.00,1485.00,2750,20241212,-53.67,1041,20240805,22.38,2025,-37.09,20250124,1200,6.17,20250421,2750,-53.67,20241212,1041,22.38,20240805,4.81,Y,006050,500,174 억,,1952707,N,N,4199,N,00,N +20250509,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,-5,5,-0.39,134803543,104382,15.90,1294,1304,1283,1682,906,1294,1291.44,5.60,0,-7533,1347,1320,1300,1273,1253,1310,1263,174,388,500,800,1,1,34895243,450,17.42,0.87,12,0.30,74.00,1485.00,2750,20241212,-53.13,1041,20240805,23.82,2025,-36.35,20250124,1200,7.42,20250421,2750,-53.13,20241212,1041,23.82,20240805,4.81,Y,006050,500,174 억,,1952707,N,N,4199,N,00,N +20250509,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,6,2,0.46,12319955,9515,1.45,1294,1304,1294,1682,906,1294,1294.79,5.60,0,979,1347,1320,1300,1273,1253,1310,1263,174,388,500,800,1,1,34895243,454,17.57,0.88,12,0.03,74.00,1485.00,2750,20241212,-52.73,1041,20240805,24.88,2025,-35.80,20250124,1200,8.33,20250421,2750,-52.73,20241212,1041,24.88,20240805,4.81,Y,006050,500,174 억,,1952707,N,N,4199,N,00,N 20250508,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1294,-23,5,-1.75,849862705,655186,70.87,1308,1327,1280,1712,922,1317,1297.12,5.61,0,4751,1393,1355,1320,1282,1247,1337,1264,174,395,500,810,1,1,34895243,452,17.49,0.87,12,1.88,74.00,1485.00,2750,20241212,-52.95,1041,20240805,24.30,2025,-36.10,20250124,1200,7.83,20250421,2750,-52.95,20241212,1041,24.30,20240805,4.76,Y,006050,500,174 억,,1956589,N,N,4199,N,00,N 20250508,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,-16,5,-1.21,823943239,635190,68.71,1308,1327,1280,1712,922,1317,1297.15,5.61,0,-739,1393,1355,1320,1282,1247,1337,1264,174,395,500,810,1,1,34895243,454,17.58,0.88,12,1.82,74.00,1485.00,2750,20241212,-52.69,1041,20240805,24.98,2025,-35.75,20250124,1200,8.42,20250421,2750,-52.69,20241212,1041,24.98,20240805,4.76,Y,006050,500,174 억,,1956589,N,N,4949,N,00,N 20250508,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-17,5,-1.29,784725902,605021,65.44,1308,1327,1280,1712,922,1317,1297.01,5.61,0,-14289,1393,1355,1320,1282,1247,1337,1264,174,395,500,810,1,1,34895243,454,17.57,0.88,12,1.73,74.00,1485.00,2750,20241212,-52.73,1041,20240805,24.88,2025,-35.80,20250124,1200,8.33,20250421,2750,-52.73,20241212,1041,24.88,20240805,4.76,Y,006050,500,174 억,,1956589,N,N,4949,N,00,N diff --git a/006060/price/prices-20250501.csv b/006060/price/prices-20250501.csv index b7104bf511c8..4a5f1bfbf533 100644 --- a/006060/price/prices-20250501.csv +++ b/006060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160208,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4855,255,2,5.54,1587344306,336714,427.18,4640,4855,4550,5980,3220,4600,4713.37,10.94,0,44754,4660,4630,4605,4575,4550,4617,4562,277,1380,500,3490,5,1,55320000,2686,6.87,0.70,12,0.61,707.00,6953.00,5270,20250227,-7.87,3405,20240805,42.58,5270,-7.87,20250227,4360,11.35,20250203,5270,-7.87,20250227,3405,42.58,20240805,1.16,Y,006060,500,276 억,,6050325,N,N,12213,N,00,N +20250509,150209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4825,225,2,4.89,1299260673,277093,351.54,4640,4837,4550,5980,3220,4600,4688.90,10.94,0,27684,4660,4630,4605,4575,4550,4617,4562,277,1380,500,3490,5,1,55320000,2669,6.82,0.69,12,0.50,707.00,6953.00,5270,20250227,-8.44,3405,20240805,41.70,5270,-8.44,20250227,4360,10.67,20250203,5270,-8.44,20250227,3405,41.70,20240805,1.16,Y,006060,500,276 억,,6050325,N,N,14388,N,00,N +20250509,140208,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4740,140,2,3.04,1029218576,220490,279.73,4640,4790,4550,5980,3220,4600,4667.87,10.94,0,19265,4660,4630,4605,4575,4550,4617,4562,277,1380,500,3490,5,1,55320000,2622,6.70,0.68,12,0.40,707.00,6953.00,5270,20250227,-10.06,3405,20240805,39.21,5270,-10.06,20250227,4360,8.72,20250203,5270,-10.06,20250227,3405,39.21,20240805,1.16,Y,006060,500,276 억,,6050325,N,N,14388,N,00,N +20250509,130208,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4590,-10,5,-0.22,303897149,66504,84.37,4640,4640,4550,5980,3220,4600,4569.61,10.94,0,-7866,4660,4630,4605,4575,4550,4617,4562,277,1380,500,3490,5,1,55320000,2539,6.49,0.66,12,0.12,707.00,6953.00,5270,20250227,-12.90,3405,20240805,34.80,5270,-12.90,20250227,4360,5.28,20250203,5270,-12.90,20250227,3405,34.80,20240805,1.16,Y,006060,500,276 억,,6050325,N,N,14388,N,00,N +20250509,120209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4590,-10,5,-0.22,271032479,59347,75.29,4640,4640,4550,5980,3220,4600,4566.91,10.94,0,-6607,4660,4630,4605,4575,4550,4617,4562,277,1380,500,3490,5,1,55320000,2539,6.49,0.66,12,0.11,707.00,6953.00,5270,20250227,-12.90,3405,20240805,34.80,5270,-12.90,20250227,4360,5.28,20250203,5270,-12.90,20250227,3405,34.80,20240805,1.16,Y,006060,500,276 억,,6050325,N,N,14388,N,00,N +20250509,110208,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4570,-30,5,-0.65,190115824,41662,52.86,4640,4640,4550,5980,3220,4600,4563.29,10.94,0,-6744,4660,4630,4605,4575,4550,4617,4562,277,1380,500,3490,5,1,55320000,2528,6.46,0.66,12,0.08,707.00,6953.00,5270,20250227,-13.28,3405,20240805,34.21,5270,-13.28,20250227,4360,4.82,20250203,5270,-13.28,20250227,3405,34.21,20240805,1.16,Y,006060,500,276 억,,6050325,N,N,14388,N,00,N +20250509,100210,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4555,-45,5,-0.98,115794780,25369,32.19,4640,4640,4555,5980,3220,4600,4564.42,10.94,0,-3168,4660,4630,4605,4575,4550,4617,4562,277,1380,500,3490,5,1,55320000,2520,6.44,0.66,12,0.05,707.00,6953.00,5270,20250227,-13.57,3405,20240805,33.77,5270,-13.57,20250227,4360,4.47,20250203,5270,-13.57,20250227,3405,33.77,20240805,1.16,Y,006060,500,276 억,,6050325,N,N,14388,N,00,N +20250509,090209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4580,-20,5,-0.43,5354050,1165,1.48,4640,4640,4580,5980,3220,4600,4595.75,10.94,0,-117,4660,4630,4605,4575,4550,4617,4562,277,1380,500,3490,5,1,55320000,2534,6.48,0.66,12,0.00,707.00,6953.00,5270,20250227,-13.09,3405,20240805,34.51,5270,-13.09,20250227,4360,5.05,20250203,5270,-13.09,20250227,3405,34.51,20240805,1.16,Y,006060,500,276 억,,6050325,N,N,14388,N,00,N 20250508,160206,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4600,-25,5,-0.54,362201555,78822,67.71,4605,4635,4580,6010,3240,4625,4595.18,10.98,0,-25753,4701,4662,4611,4572,4521,4637,4547,277,1385,500,3510,5,1,55320000,2545,6.51,0.66,12,0.14,707.00,6953.00,5270,20250227,-12.71,3405,20240805,35.10,5270,-12.71,20250227,4360,5.50,20250203,5270,-12.71,20250227,3405,35.10,20240805,1.13,Y,006060,500,276 억,,6074261,N,N,14388,N,00,N 20250508,150209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4585,-40,5,-0.86,318336400,69267,59.50,4605,4635,4585,6010,3240,4625,4595.79,10.98,0,-19120,4701,4662,4611,4572,4521,4637,4547,277,1385,500,3510,5,1,55320000,2536,6.49,0.66,12,0.13,707.00,6953.00,5270,20250227,-13.00,3405,20240805,34.65,5270,-13.00,20250227,4360,5.16,20250203,5270,-13.00,20250227,3405,34.65,20240805,1.13,Y,006060,500,276 억,,6074261,N,N,279,N,00,N 20250508,140209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4590,-35,5,-0.76,214223750,46580,40.01,4605,4635,4585,6010,3240,4625,4599.05,10.98,0,-15884,4701,4662,4611,4572,4521,4637,4547,277,1385,500,3510,5,1,55320000,2539,6.49,0.66,12,0.08,707.00,6953.00,5270,20250227,-12.90,3405,20240805,34.80,5270,-12.90,20250227,4360,5.28,20250203,5270,-12.90,20250227,3405,34.80,20240805,1.13,Y,006060,500,276 억,,6074261,N,N,279,N,00,N diff --git a/006090/price/prices-20250501.csv b/006090/price/prices-20250501.csv index 6b286a0b2163..792da49f8b5a 100644 --- a/006090/price/prices-20250501.csv +++ b/006090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8320,0,3,0.00,50953165,6126,83.03,8320,8480,8260,10810,5830,8320,8317.53,4.65,0,-561,8520,8420,8330,8230,8140,8415,8225,471,2490,5000,5490,10,1,9422739,784,6.20,0.34,12,0.07,1342.00,24379.00,13590,20240617,-38.78,7610,20241209,9.33,10410,-20.08,20250123,7700,8.05,20250403,13590,-38.78,20240617,7610,9.33,20241209,0.57,Y,006090,5000,471 억,,438460,N,N,12,N,00,N +20250509,150209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8290,-30,5,-0.36,49674675,5972,80.94,8320,8480,8260,10810,5830,8320,8317.93,4.65,0,-457,8520,8420,8330,8230,8140,8415,8225,471,2490,5000,5490,10,1,9422739,781,6.18,0.34,12,0.06,1342.00,24379.00,13590,20240617,-39.00,7610,20241209,8.94,10410,-20.37,20250123,7700,7.66,20250403,13590,-39.00,20240617,7610,8.94,20241209,0.57,Y,006090,5000,471 억,,438460,N,N,0,N,00,N +20250509,140208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8300,-20,5,-0.24,46809065,5627,76.27,8320,8480,8260,10810,5830,8320,8318.65,4.65,0,-394,8520,8420,8330,8230,8140,8415,8225,471,2490,5000,5490,10,1,9422739,782,6.18,0.34,12,0.06,1342.00,24379.00,13590,20240617,-38.93,7610,20241209,9.07,10410,-20.27,20250123,7700,7.79,20250403,13590,-38.93,20240617,7610,9.07,20241209,0.57,Y,006090,5000,471 억,,438460,N,N,0,N,00,N +20250509,130209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8310,-10,5,-0.12,43401685,5217,70.71,8320,8480,8260,10810,5830,8320,8319.28,4.65,0,-368,8520,8420,8330,8230,8140,8415,8225,471,2490,5000,5490,10,1,9422739,783,6.19,0.34,12,0.06,1342.00,24379.00,13590,20240617,-38.85,7610,20241209,9.20,10410,-20.17,20250123,7700,7.92,20250403,13590,-38.85,20240617,7610,9.20,20241209,0.57,Y,006090,5000,471 억,,438460,N,N,0,N,00,N +20250509,120209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8280,-40,5,-0.48,40035575,4813,65.23,8320,8480,8260,10810,5830,8320,8318.22,4.65,0,-251,8520,8420,8330,8230,8140,8415,8225,471,2490,5000,5490,10,1,9422739,780,6.17,0.34,12,0.05,1342.00,24379.00,13590,20240617,-39.07,7610,20241209,8.80,10410,-20.46,20250123,7700,7.53,20250403,13590,-39.07,20240617,7610,8.80,20241209,0.57,Y,006090,5000,471 억,,438460,N,N,0,N,00,N +20250509,110209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8290,-30,5,-0.36,32075175,3851,52.20,8320,8480,8280,10810,5830,8320,8329.05,4.65,0,-203,8520,8420,8330,8230,8140,8415,8225,471,2490,5000,5490,10,1,9422739,781,6.18,0.34,12,0.04,1342.00,24379.00,13590,20240617,-39.00,7610,20241209,8.94,10410,-20.37,20250123,7700,7.66,20250403,13590,-39.00,20240617,7610,8.94,20241209,0.57,Y,006090,5000,471 억,,438460,N,N,0,N,00,N +20250509,100211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8300,-20,5,-0.24,8822570,1048,14.20,8320,8480,8280,10810,5830,8320,8418.48,4.65,0,-270,8520,8420,8330,8230,8140,8415,8225,471,2490,5000,5490,10,1,9422739,782,6.18,0.34,12,0.01,1342.00,24379.00,13590,20240617,-38.93,7610,20241209,9.07,10410,-20.27,20250123,7700,7.79,20250403,13590,-38.93,20240617,7610,9.07,20241209,0.57,Y,006090,5000,471 억,,438460,N,N,0,N,00,N +20250509,090209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,160,2,1.92,5913790,698,9.46,8320,8480,8320,10810,5830,8320,8472.48,4.65,0,0,8520,8420,8330,8230,8140,8415,8225,471,2490,5000,5490,10,1,9422739,799,6.32,0.35,12,0.01,1342.00,24379.00,13590,20240617,-37.60,7610,20241209,11.43,10410,-18.54,20250123,7700,10.13,20250403,13590,-37.60,20240617,7610,11.43,20241209,0.57,Y,006090,5000,471 억,,438460,N,N,0,N,00,N 20250508,160207,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8320,0,3,0.00,61267120,7349,52.81,8320,8430,8240,10810,5830,8320,8336.80,4.67,0,-783,8646,8482,8316,8152,7986,8565,8235,471,2490,5000,5490,10,1,9422739,784,6.20,0.34,12,0.08,1342.00,24379.00,13590,20240617,-38.78,7610,20241209,9.33,10410,-20.08,20250123,7700,8.05,20250403,13590,-38.78,20240617,7610,9.33,20241209,0.59,Y,006090,5000,471 억,,439581,N,N,2,N,00,N 20250508,150209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8330,10,2,0.12,57592150,6907,49.64,8320,8430,8240,10810,5830,8320,8338.23,4.67,0,-698,8646,8482,8316,8152,7986,8565,8235,471,2490,5000,5490,10,1,9422739,785,6.21,0.34,12,0.07,1342.00,24379.00,13590,20240617,-38.70,7610,20241209,9.46,10410,-19.98,20250123,7700,8.18,20250403,13590,-38.70,20240617,7610,9.46,20241209,0.59,Y,006090,5000,471 억,,439581,N,N,2,N,00,N 20250508,140209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8320,0,3,0.00,47747810,5718,41.09,8320,8430,8280,10810,5830,8320,8350.44,4.67,0,-817,8646,8482,8316,8152,7986,8565,8235,471,2490,5000,5490,10,1,9422739,784,6.20,0.34,12,0.06,1342.00,24379.00,13590,20240617,-38.78,7610,20241209,9.33,10410,-20.08,20250123,7700,8.05,20250403,13590,-38.78,20240617,7610,9.33,20241209,0.59,Y,006090,5000,471 억,,439581,N,N,2,N,00,N diff --git a/006110/price/prices-20250501.csv b/006110/price/prices-20250501.csv index 78c056215a10..4e5474d6eff6 100644 --- a/006110/price/prices-20250501.csv +++ b/006110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160208,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,22800,-700,5,-2.98,820417675,35479,85.43,23800,24250,22800,30550,16450,23500,23124.06,38.42,0,-11243,24300,23900,23500,23100,22700,24100,23300,74,7050,500,16920,50,1,14711916,3354,-35.85,1.38,12,0.24,-636.00,16559.00,96900,20240611,-76.47,20100,20250409,13.43,39500,-42.28,20250110,20100,13.43,20250409,96900,-76.47,20240611,20100,13.43,20250409,0.84,Y,006110,500,73 억,,5651895,N,N,3455,N,00,N +20250509,150209,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,22900,-600,5,-2.55,681136175,29394,70.77,23800,24250,22850,30550,16450,23500,23172.63,38.42,0,-10519,24300,23900,23500,23100,22700,24100,23300,74,7050,500,16920,50,1,14711916,3369,-36.01,1.38,12,0.20,-636.00,16559.00,96900,20240611,-76.37,20100,20250409,13.93,39500,-42.03,20250110,20100,13.93,20250409,96900,-76.37,20240611,20100,13.93,20250409,0.84,Y,006110,500,73 억,,5651895,N,N,2644,N,00,N +20250509,140209,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,22900,-600,5,-2.55,556602025,23958,57.69,23800,24250,22900,30550,16450,23500,23232.41,38.42,0,-9631,24300,23900,23500,23100,22700,24100,23300,74,7050,500,16920,50,1,14711916,3369,-36.01,1.38,12,0.16,-636.00,16559.00,96900,20240611,-76.37,20100,20250409,13.93,39500,-42.03,20250110,20100,13.93,20250409,96900,-76.37,20240611,20100,13.93,20250409,0.84,Y,006110,500,73 억,,5651895,N,N,2644,N,00,N +20250509,130209,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23025,-475,5,-2.02,474211050,20370,49.05,23800,24250,22950,30550,16450,23500,23279.87,38.42,0,-8519,24300,23900,23500,23100,22700,24100,23300,74,7050,500,16920,50,1,14711916,3387,-36.20,1.39,12,0.14,-636.00,16559.00,96900,20240611,-76.24,20100,20250409,14.55,39500,-41.71,20250110,20100,14.55,20250409,96900,-76.24,20240611,20100,14.55,20250409,0.84,Y,006110,500,73 억,,5651895,N,N,2644,N,00,N +20250509,120209,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23050,-450,5,-1.91,354594100,15176,36.54,23800,24250,23050,30550,16450,23500,23365.45,38.42,0,-5377,24300,23900,23500,23100,22700,24100,23300,74,7050,500,16920,50,1,14711916,3391,-36.24,1.39,12,0.10,-636.00,16559.00,96900,20240611,-76.21,20100,20250409,14.68,39500,-41.65,20250110,20100,14.68,20250409,96900,-76.21,20240611,20100,14.68,20250409,0.84,Y,006110,500,73 억,,5651895,N,N,2644,N,00,N +20250509,110209,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23100,-400,5,-1.70,325262550,13904,33.48,23800,24250,23050,30550,16450,23500,23393.45,38.42,0,-4953,24300,23900,23500,23100,22700,24100,23300,74,7050,500,16920,50,1,14711916,3398,-36.32,1.40,12,0.09,-636.00,16559.00,96900,20240611,-76.16,20100,20250409,14.93,39500,-41.52,20250110,20100,14.93,20250409,96900,-76.16,20240611,20100,14.93,20250409,0.84,Y,006110,500,73 억,,5651895,N,N,2644,N,00,N +20250509,100211,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23200,-300,5,-1.28,227353050,9669,23.28,23800,24250,23100,30550,16450,23500,23513.61,38.42,0,-3886,24300,23900,23500,23100,22700,24100,23300,74,7050,500,16920,50,1,14711916,3413,-36.48,1.40,12,0.07,-636.00,16559.00,96900,20240611,-76.06,20100,20250409,15.42,39500,-41.27,20250110,20100,15.42,20250409,96900,-76.06,20240611,20100,15.42,20250409,0.84,Y,006110,500,73 억,,5651895,N,N,2644,N,00,N +20250509,090209,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23650,150,2,0.64,67363900,2808,6.76,23800,24250,23650,30550,16450,23500,23989.99,38.42,0,-1353,24300,23900,23500,23100,22700,24100,23300,74,7050,500,16920,50,1,14711916,3479,-37.19,1.43,12,0.02,-636.00,16559.00,96900,20240611,-75.59,20100,20250409,17.66,39500,-40.13,20250110,20100,17.66,20250409,96900,-75.59,20240611,20100,17.66,20250409,0.84,Y,006110,500,73 억,,5651895,N,N,2644,N,00,N 20250508,160207,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23500,100,2,0.43,971060225,41532,72.37,23450,23900,23100,30400,16400,23400,23381.01,38.29,0,-9741,25500,24450,23750,22700,22000,24100,22350,74,7000,500,16840,50,1,14711916,3457,-36.95,1.42,12,0.28,-636.00,16559.00,96900,20240611,-75.75,20100,20250409,16.92,39500,-40.51,20250110,20100,16.92,20250409,96900,-75.75,20240611,20100,16.92,20250409,0.86,Y,006110,500,73 억,,5633068,N,N,2644,N,00,N 20250508,150210,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23600,200,2,0.85,827740125,35441,61.76,23450,23900,23100,30400,16400,23400,23355.44,38.29,0,-10671,25500,24450,23750,22700,22000,24100,22350,74,7000,500,16840,50,1,14711916,3472,-37.11,1.43,12,0.24,-636.00,16559.00,96900,20240611,-75.64,20100,20250409,17.41,39500,-40.25,20250110,20100,17.41,20250409,96900,-75.64,20240611,20100,17.41,20250409,0.86,Y,006110,500,73 억,,5633068,N,N,2223,N,00,N 20250508,140209,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23400,0,3,0.00,701971675,30087,52.43,23450,23900,23100,30400,16400,23400,23331.39,38.29,0,-12037,25500,24450,23750,22700,22000,24100,22350,74,7000,500,16840,50,1,14711916,3443,-36.79,1.41,12,0.20,-636.00,16559.00,96900,20240611,-75.85,20100,20250409,16.42,39500,-40.76,20250110,20100,16.42,20250409,96900,-75.85,20240611,20100,16.42,20250409,0.86,Y,006110,500,73 억,,5633068,N,N,2223,N,00,N diff --git a/006120/price/prices-20250501.csv b/006120/price/prices-20250501.csv index c5224f07255e..954c0a20f47f 100644 --- a/006120/price/prices-20250501.csv +++ b/006120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41600,200,2,0.48,1071496700,25604,239.02,41800,42150,41250,53800,29000,41400,41848.80,14.23,0,7132,41900,41650,41450,41200,41000,41550,41100,1049,12400,5000,30630,50,1,18347855,7633,33.33,0.29,12,0.14,1248.00,142220.00,46000,20240603,-9.57,32550,20241028,27.80,42350,-1.77,20250429,34200,21.64,20250203,46000,-9.57,20240603,32550,27.80,20241028,0.16,Y,006120,5000,1048 억,,2611600,N,N,4473,N,00,N +20250509,150209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41700,300,2,0.72,952131050,22737,212.26,41800,42150,41250,53800,29000,41400,41875.84,14.23,0,5723,41900,41650,41450,41200,41000,41550,41100,1049,12400,5000,30630,50,1,18347855,7651,33.41,0.29,12,0.12,1248.00,142220.00,46000,20240603,-9.35,32550,20241028,28.11,42350,-1.53,20250429,34200,21.93,20250203,46000,-9.35,20240603,32550,28.11,20241028,0.16,Y,006120,5000,1048 억,,2611600,N,N,1535,N,00,N +20250509,140209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42000,600,2,1.45,686412400,16385,152.96,41800,42150,41250,53800,29000,41400,41892.73,14.23,0,8292,41900,41650,41450,41200,41000,41550,41100,1049,12400,5000,30630,50,1,18347855,7706,33.65,0.30,12,0.09,1248.00,142220.00,46000,20240603,-8.70,32550,20241028,29.03,42350,-0.83,20250429,34200,22.81,20250203,46000,-8.70,20240603,32550,29.03,20241028,0.16,Y,006120,5000,1048 억,,2611600,N,N,1535,N,00,N +20250509,130209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41950,550,2,1.33,553225300,13211,123.33,41800,42150,41250,53800,29000,41400,41876.11,14.23,0,7600,41900,41650,41450,41200,41000,41550,41100,1049,12400,5000,30630,50,1,18347855,7697,33.61,0.29,12,0.07,1248.00,142220.00,46000,20240603,-8.80,32550,20241028,28.88,42350,-0.94,20250429,34200,22.66,20250203,46000,-8.80,20240603,32550,28.88,20241028,0.16,Y,006120,5000,1048 억,,2611600,N,N,1535,N,00,N +20250509,120209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42050,650,2,1.57,462940600,11065,103.30,41800,42100,41250,53800,29000,41400,41838.28,14.23,0,6562,41900,41650,41450,41200,41000,41550,41100,1049,12400,5000,30630,50,1,18347855,7715,33.69,0.30,12,0.06,1248.00,142220.00,46000,20240603,-8.59,32550,20241028,29.19,42350,-0.71,20250429,34200,22.95,20250203,46000,-8.59,20240603,32550,29.19,20241028,0.16,Y,006120,5000,1048 억,,2611600,N,N,1535,N,00,N +20250509,110209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41750,350,2,0.85,138547450,3327,31.06,41800,41850,41250,53800,29000,41400,41643.36,14.23,0,803,41900,41650,41450,41200,41000,41550,41100,1049,12400,5000,30630,50,1,18347855,7660,33.45,0.29,12,0.02,1248.00,142220.00,46000,20240603,-9.24,32550,20241028,28.26,42350,-1.42,20250429,34200,22.08,20250203,46000,-9.24,20240603,32550,28.26,20241028,0.16,Y,006120,5000,1048 억,,2611600,N,N,1535,N,00,N +20250509,100211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41600,200,2,0.48,45827450,1105,10.32,41800,41800,41250,53800,29000,41400,41472.81,14.23,0,-708,41900,41650,41450,41200,41000,41550,41100,1049,12400,5000,30630,50,1,18347855,7633,33.33,0.29,12,0.01,1248.00,142220.00,46000,20240603,-9.57,32550,20241028,27.80,42350,-1.77,20250429,34200,21.64,20250203,46000,-9.57,20240603,32550,27.80,20241028,0.16,Y,006120,5000,1048 억,,2611600,N,N,1535,N,00,N +20250509,090209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41350,-50,5,-0.12,4642850,112,1.05,41800,41800,41300,53800,29000,41400,41454.02,14.23,0,-90,41900,41650,41450,41200,41000,41550,41100,1049,12400,5000,30630,50,1,18347855,7587,33.13,0.29,12,0.00,1248.00,142220.00,46000,20240603,-10.11,32550,20241028,27.04,42350,-2.36,20250429,34200,20.91,20250203,46000,-10.11,20240603,32550,27.04,20241028,0.16,Y,006120,5000,1048 억,,2611600,N,N,1535,N,00,N 20250508,160207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41400,0,3,0.00,443385125,10712,61.97,41700,41700,41250,53800,29000,41400,41391.44,14.24,0,-758,42833,42116,41533,40816,40233,41825,40525,1049,12400,5000,30630,50,1,18347855,7596,33.17,0.29,12,0.06,1248.00,142220.00,46000,20240603,-10.00,32550,20241028,27.19,42350,-2.24,20250429,34200,21.05,20250203,46000,-10.00,20240603,32550,27.19,20241028,0.16,Y,006120,5000,1048 억,,2612402,N,N,1535,N,00,N 20250508,150210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41400,0,3,0.00,439078225,10608,61.37,41700,41700,41250,53800,29000,41400,41391.24,14.24,0,-800,42833,42116,41533,40816,40233,41825,40525,1049,12400,5000,30630,50,1,18347855,7596,33.17,0.29,12,0.06,1248.00,142220.00,46000,20240603,-10.00,32550,20241028,27.19,42350,-2.24,20250429,34200,21.05,20250203,46000,-10.00,20240603,32550,27.19,20241028,0.16,Y,006120,5000,1048 억,,2612402,N,N,3406,N,00,N 20250508,140209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41450,50,2,0.12,265425225,6413,37.10,41700,41700,41300,53800,29000,41400,41388.62,14.24,0,985,42833,42116,41533,40816,40233,41825,40525,1049,12400,5000,30630,50,1,18347855,7605,33.21,0.29,12,0.03,1248.00,142220.00,46000,20240603,-9.89,32550,20241028,27.34,42350,-2.13,20250429,34200,21.20,20250203,46000,-9.89,20240603,32550,27.34,20241028,0.16,Y,006120,5000,1048 억,,2612402,N,N,3406,N,00,N diff --git a/006140/price/prices-20250501.csv b/006140/price/prices-20250501.csv index 43a3be07b548..e89a623d6d3c 100644 --- a/006140/price/prices-20250501.csv +++ b/006140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5720,-100,5,-1.72,397310665,68005,549.62,5850,6000,5700,7560,4080,5820,5842.37,1.01,0,-11328,5953,5886,5753,5686,5553,5920,5720,75,1740,500,3720,10,1,15000000,858,9.30,0.64,12,0.45,615.00,8913.00,7410,20240527,-22.81,4070,20241212,40.54,7050,-18.87,20250210,4495,27.25,20250102,7410,-22.81,20240527,4070,40.54,20241212,0.65,Y,006140,500,75 억,,150881,N,N,0,N,00,N +20250509,150210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5750,-70,5,-1.20,365154225,62396,504.29,5850,6000,5700,7560,4080,5820,5852.21,1.01,0,-11795,5953,5886,5753,5686,5553,5920,5720,75,1740,500,3720,10,1,15000000,863,9.35,0.65,12,0.42,615.00,8913.00,7410,20240527,-22.40,4070,20241212,41.28,7050,-18.44,20250210,4495,27.92,20250102,7410,-22.40,20240527,4070,41.28,20241212,0.65,Y,006140,500,75 억,,150881,N,N,0,N,00,N +20250509,140209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5790,-30,5,-0.52,355289580,60685,490.46,5850,6000,5700,7560,4080,5820,5854.65,1.01,0,-11955,5953,5886,5753,5686,5553,5920,5720,75,1740,500,3720,10,1,15000000,869,9.41,0.65,12,0.40,615.00,8913.00,7410,20240527,-21.86,4070,20241212,42.26,7050,-17.87,20250210,4495,28.81,20250102,7410,-21.86,20240527,4070,42.26,20241212,0.65,Y,006140,500,75 억,,150881,N,N,0,N,00,N +20250509,130209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5780,-40,5,-0.69,340493540,58118,469.72,5850,6000,5700,7560,4080,5820,5858.66,1.01,0,-10685,5953,5886,5753,5686,5553,5920,5720,75,1740,500,3720,10,1,15000000,867,9.40,0.65,12,0.39,615.00,8913.00,7410,20240527,-22.00,4070,20241212,42.01,7050,-18.01,20250210,4495,28.59,20250102,7410,-22.00,20240527,4070,42.01,20241212,0.65,Y,006140,500,75 억,,150881,N,N,0,N,00,N +20250509,120210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,-60,5,-1.03,312208295,53183,429.83,5850,6000,5700,7560,4080,5820,5870.45,1.01,0,-11436,5953,5886,5753,5686,5553,5920,5720,75,1740,500,3720,10,1,15000000,864,9.37,0.65,12,0.35,615.00,8913.00,7410,20240527,-22.27,4070,20241212,41.52,7050,-18.30,20250210,4495,28.14,20250102,7410,-22.27,20240527,4070,41.52,20241212,0.65,Y,006140,500,75 억,,150881,N,N,0,N,00,N +20250509,110209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5750,-70,5,-1.20,293202055,49871,403.06,5850,6000,5740,7560,4080,5820,5879.21,1.01,0,-12199,5953,5886,5753,5686,5553,5920,5720,75,1740,500,3720,10,1,15000000,863,9.35,0.65,12,0.33,615.00,8913.00,7410,20240527,-22.40,4070,20241212,41.28,7050,-18.44,20250210,4495,27.92,20250102,7410,-22.40,20240527,4070,41.28,20241212,0.65,Y,006140,500,75 억,,150881,N,N,0,N,00,N +20250509,100211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5870,50,2,0.86,236138315,40032,323.54,5850,6000,5740,7560,4080,5820,5898.74,1.01,0,-14591,5953,5886,5753,5686,5553,5920,5720,75,1740,500,3720,10,1,15000000,881,9.54,0.66,12,0.27,615.00,8913.00,7410,20240527,-20.78,4070,20241212,44.23,7050,-16.74,20250210,4495,30.59,20250102,7410,-20.78,20240527,4070,44.23,20241212,0.65,Y,006140,500,75 억,,150881,N,N,0,N,00,N +20250509,090210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5810,-10,5,-0.17,10636610,1817,14.69,5850,5940,5800,7560,4080,5820,5853.94,1.01,0,-315,5953,5886,5753,5686,5553,5920,5720,75,1740,500,3720,10,1,15000000,872,9.45,0.65,12,0.01,615.00,8913.00,7410,20240527,-21.59,4070,20241212,42.75,7050,-17.59,20250210,4495,29.25,20250102,7410,-21.59,20240527,4070,42.75,20241212,0.65,Y,006140,500,75 억,,150881,N,N,0,N,00,N 20250508,160207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5820,170,2,3.01,70546600,12366,84.96,5750,5820,5620,7340,3960,5650,5704.81,0.99,0,2481,5783,5716,5633,5566,5483,5750,5600,75,1690,500,3610,10,1,15000000,873,9.46,0.65,12,0.08,615.00,8913.00,7410,20240527,-21.46,4070,20241212,43.00,7050,-17.45,20250210,4495,29.48,20250102,7410,-21.46,20240527,4070,43.00,20241212,0.65,Y,006140,500,75 억,,149239,N,N,0,N,00,N 20250508,150210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5720,70,2,1.24,47070680,8291,56.96,5750,5750,5620,7340,3960,5650,5677.32,0.99,0,2932,5783,5716,5633,5566,5483,5750,5600,75,1690,500,3610,10,1,15000000,858,9.30,0.64,12,0.06,615.00,8913.00,7410,20240527,-22.81,4070,20241212,40.54,7050,-18.87,20250210,4495,27.25,20250102,7410,-22.81,20240527,4070,40.54,20241212,0.65,Y,006140,500,75 억,,149239,N,N,0,N,00,N 20250508,140210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,20,2,0.35,38166640,6731,46.25,5750,5750,5620,7340,3960,5650,5670.28,0.99,0,2000,5783,5716,5633,5566,5483,5750,5600,75,1690,500,3610,10,1,15000000,851,9.22,0.64,12,0.04,615.00,8913.00,7410,20240527,-23.48,4070,20241212,39.31,7050,-19.57,20250210,4495,26.14,20250102,7410,-23.48,20240527,4070,39.31,20241212,0.65,Y,006140,500,75 억,,149239,N,N,0,N,00,N diff --git a/006200/price/prices-20250501.csv b/006200/price/prices-20250501.csv index 01802c6aa2d8..3f0ab2f224ff 100644 --- a/006200/price/prices-20250501.csv +++ b/006200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,678,-5,5,-0.73,72909623,107655,280.65,683,696,674,887,479,683,677.25,1.94,0,2266,703,692,686,675,669,690,673,234,204,500,490,1,1,46803136,317,6.46,0.21,12,0.23,105.00,3281.00,961,20240510,-29.45,621,20241210,9.18,770,-11.95,20250120,625,8.48,20250407,961,-29.45,20240510,621,9.18,20241210,1.14,Y,006200,500,234 억,,906261,N,N,63,N,00,N +20250509,150210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,678,-5,5,-0.73,70995501,104825,273.27,683,696,674,887,479,683,677.28,1.94,0,2806,703,692,686,675,669,690,673,234,204,500,490,1,1,46803136,317,6.46,0.21,12,0.22,105.00,3281.00,961,20240510,-29.45,621,20241210,9.18,770,-11.95,20250120,625,8.48,20250407,961,-29.45,20240510,621,9.18,20241210,1.14,Y,006200,500,234 억,,906261,N,N,0,N,00,N +20250509,140209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,680,-3,5,-0.44,64720616,95525,249.03,683,696,674,887,479,683,677.53,1.94,0,2630,703,692,686,675,669,690,673,234,204,500,490,1,1,46803136,318,6.48,0.21,12,0.20,105.00,3281.00,961,20240510,-29.24,621,20241210,9.50,770,-11.69,20250120,625,8.80,20250407,961,-29.24,20240510,621,9.50,20241210,1.14,Y,006200,500,234 억,,906261,N,N,0,N,00,N +20250509,130210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,678,-5,5,-0.73,60322771,89041,232.13,683,696,674,887,479,683,677.47,1.94,0,6520,703,692,686,675,669,690,673,234,204,500,490,1,1,46803136,317,6.46,0.21,12,0.19,105.00,3281.00,961,20240510,-29.45,621,20241210,9.18,770,-11.95,20250120,625,8.48,20250407,961,-29.45,20240510,621,9.18,20241210,1.14,Y,006200,500,234 억,,906261,N,N,0,N,00,N +20250509,120210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,677,-6,5,-0.88,55388823,81745,213.11,683,696,674,887,479,683,677.58,1.94,0,6506,703,692,686,675,669,690,673,234,204,500,490,1,1,46803136,317,6.45,0.21,12,0.17,105.00,3281.00,961,20240510,-29.55,621,20241210,9.02,770,-12.08,20250120,625,8.32,20250407,961,-29.55,20240510,621,9.02,20241210,1.14,Y,006200,500,234 억,,906261,N,N,0,N,00,N +20250509,110210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,679,-4,5,-0.59,48544080,71625,186.72,683,696,674,887,479,683,677.75,1.94,0,6497,703,692,686,675,669,690,673,234,204,500,490,1,1,46803136,318,6.47,0.21,12,0.15,105.00,3281.00,961,20240510,-29.34,621,20241210,9.34,770,-11.82,20250120,625,8.64,20250407,961,-29.34,20240510,621,9.34,20241210,1.14,Y,006200,500,234 억,,906261,N,N,0,N,00,N +20250509,100212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,686,3,2,0.44,12615569,18505,48.24,683,696,680,887,479,683,681.74,1.94,0,1252,703,692,686,675,669,690,673,234,204,500,490,1,1,46803136,321,6.53,0.21,12,0.04,105.00,3281.00,961,20240510,-28.62,621,20241210,10.47,770,-10.91,20250120,625,9.76,20250407,961,-28.62,20240510,621,10.47,20241210,1.14,Y,006200,500,234 억,,906261,N,N,0,N,00,N +20250509,090210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,683,0,3,0.00,484247,709,1.85,683,683,683,887,479,683,683.00,1.94,0,672,703,692,686,675,669,690,673,234,204,500,490,1,1,46803136,320,6.50,0.21,12,0.00,105.00,3281.00,961,20240510,-28.93,621,20241210,9.98,770,-11.30,20250120,625,9.28,20250407,961,-28.93,20240510,621,9.98,20241210,1.14,Y,006200,500,234 억,,906261,N,N,0,N,00,N 20250508,160208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,683,0,3,0.00,26280193,38333,172.34,692,697,680,887,479,683,685.58,1.94,0,-1664,710,696,686,672,662,691,667,234,204,500,490,1,1,46803136,320,6.50,0.21,12,0.08,105.00,3281.00,983,20240424,-30.52,621,20241210,9.98,770,-11.30,20250120,625,9.28,20250407,961,-28.93,20240510,621,9.98,20241210,1.14,Y,006200,500,234 억,,906164,N,N,12,N,00,N 20250508,150210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,685,2,2,0.29,24861458,36256,163.00,692,697,680,887,479,683,685.72,1.94,0,336,710,696,686,672,662,691,667,234,204,500,490,1,1,46803136,321,6.52,0.21,12,0.08,105.00,3281.00,983,20240424,-30.32,621,20241210,10.31,770,-11.04,20250120,625,9.60,20250407,961,-28.72,20240510,621,10.31,20241210,1.14,Y,006200,500,234 억,,906164,N,N,12,N,00,N 20250508,140210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,686,3,2,0.44,22712513,33122,148.91,692,697,680,887,479,683,685.72,1.94,0,-1680,710,696,686,672,662,691,667,234,204,500,490,1,1,46803136,321,6.53,0.21,12,0.07,105.00,3281.00,983,20240424,-30.21,621,20241210,10.47,770,-10.91,20250120,625,9.76,20250407,961,-28.62,20240510,621,10.47,20241210,1.14,Y,006200,500,234 억,,906164,N,N,12,N,00,N diff --git a/006220/price/prices-20250501.csv b/006220/price/prices-20250501.csv index 5724baba6461..0cfc2e5c1727 100644 --- a/006220/price/prices-20250501.csv +++ b/006220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160209,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10220,-210,5,-2.01,2423911885,236041,55.82,10400,10580,10100,13550,7310,10430,10269.03,3.51,0,47638,11390,10910,10620,10140,9850,10765,9995,1606,3120,5000,6880,10,1,32128774,3284,31.54,0.56,12,0.73,324.00,18367.00,15870,20240425,-35.60,6750,20241209,51.41,13760,-25.73,20250424,6970,46.63,20250409,14360,-28.83,20240530,6750,51.41,20241209,3.53,Y,006220,5000,1606 억,,1126268,N,N,13225,N,00,N +20250509,150210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10180,-250,5,-2.40,2280795795,222012,52.50,10400,10580,10100,13550,7310,10430,10273.30,3.51,0,47887,11390,10910,10620,10140,9850,10765,9995,1606,3120,5000,6880,10,1,32128774,3271,31.42,0.55,12,0.69,324.00,18367.00,15870,20240425,-35.85,6750,20241209,50.81,13760,-26.02,20250424,6970,46.05,20250409,14360,-29.11,20240530,6750,50.81,20241209,3.53,Y,006220,5000,1606 억,,1126268,N,N,12543,N,00,N +20250509,140210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10180,-250,5,-2.40,1971653890,191632,45.31,10400,10580,10100,13550,7310,10430,10288.75,3.51,0,44857,11390,10910,10620,10140,9850,10765,9995,1606,3120,5000,6880,10,1,32128774,3271,31.42,0.55,12,0.60,324.00,18367.00,15870,20240425,-35.85,6750,20241209,50.81,13760,-26.02,20250424,6970,46.05,20250409,14360,-29.11,20240530,6750,50.81,20241209,3.53,Y,006220,5000,1606 억,,1126268,N,N,12543,N,00,N +20250509,130210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10150,-280,5,-2.68,1778561320,172561,40.80,10400,10580,10110,13550,7310,10430,10306.86,3.51,0,41825,11390,10910,10620,10140,9850,10765,9995,1606,3120,5000,6880,10,1,32128774,3261,31.33,0.55,12,0.54,324.00,18367.00,15870,20240425,-36.04,6750,20241209,50.37,13760,-26.24,20250424,6970,45.62,20250409,14360,-29.32,20240530,6750,50.37,20241209,3.53,Y,006220,5000,1606 억,,1126268,N,N,12543,N,00,N +20250509,120210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10230,-200,5,-1.92,1516211745,146748,34.70,10400,10580,10200,13550,7310,10430,10332.08,3.51,0,46920,11390,10910,10620,10140,9850,10765,9995,1606,3120,5000,6880,10,1,32128774,3287,31.57,0.56,12,0.46,324.00,18367.00,15870,20240425,-35.54,6750,20241209,51.56,13760,-25.65,20250424,6970,46.77,20250409,14360,-28.76,20240530,6750,51.56,20241209,3.53,Y,006220,5000,1606 억,,1126268,N,N,12543,N,00,N +20250509,110210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10300,-130,5,-1.25,1186402585,114573,27.09,10400,10580,10260,13550,7310,10430,10354.99,3.51,0,50507,11390,10910,10620,10140,9850,10765,9995,1606,3120,5000,6880,10,1,32128774,3309,31.79,0.56,12,0.36,324.00,18367.00,15870,20240425,-35.10,6750,20241209,52.59,13760,-25.15,20250424,6970,47.78,20250409,14360,-28.27,20240530,6750,52.59,20241209,3.53,Y,006220,5000,1606 억,,1126268,N,N,12543,N,00,N +20250509,100212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10330,-100,5,-0.96,935241125,90170,21.32,10400,10580,10290,13550,7310,10430,10371.98,3.51,0,43933,11390,10910,10620,10140,9850,10765,9995,1606,3120,5000,6880,10,1,32128774,3319,31.88,0.56,12,0.28,324.00,18367.00,15870,20240425,-34.91,6750,20241209,53.04,13760,-24.93,20250424,6970,48.21,20250409,14360,-28.06,20240530,6750,53.04,20241209,3.53,Y,006220,5000,1606 억,,1126268,N,N,12543,N,00,N +20250509,090210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10480,50,2,0.48,124619780,11881,2.81,10400,10580,10400,13550,7310,10430,10489.00,3.51,0,3490,11390,10910,10620,10140,9850,10765,9995,1606,3120,5000,6880,10,1,32128774,3367,32.35,0.57,12,0.04,324.00,18367.00,15870,20240425,-33.96,6750,20241209,55.26,13760,-23.84,20250424,6970,50.36,20250409,14360,-27.02,20240530,6750,55.26,20241209,3.53,Y,006220,5000,1606 억,,1126268,N,N,12543,N,00,N 20250508,160208,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10430,-630,5,-5.70,4449095510,422893,198.00,11000,11100,10330,14370,7750,11060,10520.62,3.56,0,10176,11293,11176,10943,10826,10593,11235,10885,1606,3310,5000,7290,10,1,32128774,3351,32.19,0.57,12,1.32,324.00,18367.00,15870,20240425,-34.28,6750,20241209,54.52,13760,-24.20,20250424,6970,49.64,20250409,14360,-27.37,20240530,6750,54.52,20241209,3.68,Y,006220,5000,1606 억,,1144196,N,N,12543,N,00,N 20250508,150211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10400,-660,5,-5.97,4308030590,409354,191.66,11000,11100,10330,14370,7750,11060,10523.97,3.56,0,12882,11293,11176,10943,10826,10593,11235,10885,1606,3310,5000,7290,10,1,32128774,3341,32.10,0.57,12,1.27,324.00,18367.00,15870,20240425,-34.47,6750,20241209,54.07,13760,-24.42,20250424,6970,49.21,20250409,14360,-27.58,20240530,6750,54.07,20241209,3.68,Y,006220,5000,1606 억,,1144196,N,N,7494,N,00,N 20250508,140210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10430,-630,5,-5.70,3729076830,353588,165.55,11000,11100,10340,14370,7750,11060,10546.39,3.56,0,9455,11293,11176,10943,10826,10593,11235,10885,1606,3310,5000,7290,10,1,32128774,3351,32.19,0.57,12,1.10,324.00,18367.00,15870,20240425,-34.28,6750,20241209,54.52,13760,-24.20,20250424,6970,49.64,20250409,14360,-27.37,20240530,6750,54.52,20241209,3.68,Y,006220,5000,1606 억,,1144196,N,N,7494,N,00,N diff --git a/006260/price/prices-20250501.csv b/006260/price/prices-20250501.csv index 587d3a01d1b1..44a20d83edc9 100644 --- a/006260/price/prices-20250501.csv +++ b/006260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160209,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,135400,4700,2,3.60,27547868900,205213,145.22,131800,137300,129000,169900,91500,130700,134240.16,14.12,0,13895,134633,132666,130833,128866,127033,133650,129850,1610,39200,5000,94100,100,1,32200000,43599,18.37,0.93,12,0.64,7371.00,145911.00,194800,20240521,-30.49,84500,20241118,60.24,137300,-1.38,20250509,93000,45.59,20250102,194800,-30.49,20240521,84500,60.24,20241118,1.02,Y,006260,5000,1610 억,,4547850,N,N,16730,N,00,N +20250509,150210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,135400,4700,2,3.60,25638133900,191103,135.24,131800,137300,129000,169900,91500,130700,134158.72,14.12,0,15558,134633,132666,130833,128866,127033,133650,129850,1610,39200,5000,94100,100,1,32200000,43599,18.37,0.93,12,0.59,7371.00,145911.00,194800,20240521,-30.49,84500,20241118,60.24,137300,-1.38,20250509,93000,45.59,20250102,194800,-30.49,20240521,84500,60.24,20241118,1.02,Y,006260,5000,1610 억,,4547850,N,N,4389,N,00,N +20250509,140210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,135500,4800,2,3.67,23172871900,172873,122.34,131800,137300,129000,169900,91500,130700,134045.64,14.12,0,17158,134633,132666,130833,128866,127033,133650,129850,1610,39200,5000,94100,100,1,32200000,43631,18.38,0.93,12,0.54,7371.00,145911.00,194800,20240521,-30.44,84500,20241118,60.36,137300,-1.31,20250509,93000,45.70,20250102,194800,-30.44,20240521,84500,60.36,20241118,1.02,Y,006260,5000,1610 억,,4547850,N,N,4389,N,00,N +20250509,130210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,135900,5200,2,3.98,20478493400,152870,108.18,131800,137300,129000,169900,91500,130700,133960.18,14.12,0,17181,134633,132666,130833,128866,127033,133650,129850,1610,39200,5000,94100,100,1,32200000,43760,18.44,0.93,12,0.47,7371.00,145911.00,194800,20240521,-30.24,84500,20241118,60.83,137300,-1.02,20250509,93000,46.13,20250102,194800,-30.24,20240521,84500,60.83,20241118,1.02,Y,006260,5000,1610 억,,4547850,N,N,4389,N,00,N +20250509,120210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,135100,4400,2,3.37,18166437250,135774,96.08,131800,137300,129000,169900,91500,130700,133799.09,14.12,0,17988,134633,132666,130833,128866,127033,133650,129850,1610,39200,5000,94100,100,1,32200000,43502,18.33,0.93,12,0.42,7371.00,145911.00,194800,20240521,-30.65,84500,20241118,59.88,137300,-1.60,20250509,93000,45.27,20250102,194800,-30.65,20240521,84500,59.88,20241118,1.02,Y,006260,5000,1610 억,,4547850,N,N,4389,N,00,N +20250509,110210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,135600,4900,2,3.75,11629065850,87778,62.12,131800,135700,129000,169900,91500,130700,132482.69,14.12,0,10710,134633,132666,130833,128866,127033,133650,129850,1610,39200,5000,94100,100,1,32200000,43663,18.40,0.93,12,0.27,7371.00,145911.00,194800,20240521,-30.39,84500,20241118,60.47,136700,-0.80,20250219,93000,45.81,20250102,194800,-30.39,20240521,84500,60.47,20241118,1.02,Y,006260,5000,1610 억,,4547850,N,N,4389,N,00,N +20250509,100212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,130400,-300,5,-0.23,3456484500,26372,18.66,131800,132500,130200,169900,91500,130700,131066.45,14.12,0,5286,134633,132666,130833,128866,127033,133650,129850,1610,39200,5000,94100,100,1,32200000,41989,17.69,0.89,12,0.08,7371.00,145911.00,194800,20240521,-33.06,84500,20241118,54.32,136700,-4.61,20250219,93000,40.22,20250102,194800,-33.06,20240521,84500,54.32,20241118,1.02,Y,006260,5000,1610 억,,4547850,N,N,4389,N,00,N +20250509,090210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,130800,100,2,0.08,326377400,2490,1.76,131800,131800,130700,169900,91500,130700,131075.26,14.12,0,-557,134633,132666,130833,128866,127033,133650,129850,1610,39200,5000,94100,100,1,32200000,42118,17.75,0.90,12,0.01,7371.00,145911.00,194800,20240521,-32.85,84500,20241118,54.79,136700,-4.32,20250219,93000,40.65,20250102,194800,-32.85,20240521,84500,54.79,20241118,1.02,Y,006260,5000,1610 억,,4547850,N,N,4389,N,00,N 20250508,160208,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,130700,1300,2,1.00,18544528100,141308,106.57,130200,132800,129000,168200,90600,129400,131234.85,14.13,0,-7999,133666,131532,129866,127732,126066,132600,128800,1610,38800,5000,93160,100,1,32200000,42085,17.73,0.90,12,0.44,7371.00,145911.00,194800,20240521,-32.91,84500,20241118,54.67,136700,-4.39,20250219,93000,40.54,20250102,194800,-32.91,20240521,84500,54.67,20241118,1.05,Y,006260,5000,1610 억,,4548381,N,N,4389,N,00,N 20250508,150211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,131100,1700,2,1.31,14847409050,113039,85.25,130200,132800,129000,168200,90600,129400,131347.67,14.13,0,-4338,133666,131532,129866,127732,126066,132600,128800,1610,38800,5000,93160,100,1,32200000,42214,17.79,0.90,12,0.35,7371.00,145911.00,194800,20240521,-32.70,84500,20241118,55.15,136700,-4.10,20250219,93000,40.97,20250102,194800,-32.70,20240521,84500,55.15,20241118,1.05,Y,006260,5000,1610 억,,4548381,N,N,9767,N,00,N 20250508,140210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,131300,1900,2,1.47,11726165900,89251,67.31,130200,132800,129000,168200,90600,129400,131384.14,14.13,0,-1457,133666,131532,129866,127732,126066,132600,128800,1610,38800,5000,93160,100,1,32200000,42279,17.81,0.90,12,0.28,7371.00,145911.00,194800,20240521,-32.60,84500,20241118,55.38,136700,-3.95,20250219,93000,41.18,20250102,194800,-32.60,20240521,84500,55.38,20241118,1.05,Y,006260,5000,1610 억,,4548381,N,N,9767,N,00,N diff --git a/006280/price/prices-20250501.csv b/006280/price/prices-20250501.csv index e45a27bd6133..2d8ea6609eb2 100644 --- a/006280/price/prices-20250501.csv +++ b/006280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119000,-100,5,-0.08,2102287000,17600,55.91,119600,120000,119000,154800,83400,119100,119448.18,19.68,0,-2528,123500,121300,120000,117800,116500,120650,117150,584,35700,5000,90510,100,1,11686538,13907,-52.91,1.08,12,0.15,-2249.00,110242.00,181800,20241021,-34.54,110100,20240529,8.08,179500,-33.70,20250102,111800,6.44,20250409,181800,-34.54,20241021,110100,8.08,20240529,0.84,Y,006280,5000,584 억,,2299948,N,N,807,N,00,N +20250509,150211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119600,500,2,0.42,1817107200,15208,48.31,119600,120000,119100,154800,83400,119100,119483.64,19.68,0,-1560,123500,121300,120000,117800,116500,120650,117150,584,35700,5000,90510,100,1,11686538,13977,-53.18,1.08,12,0.13,-2249.00,110242.00,181800,20241021,-34.21,110100,20240529,8.63,179500,-33.37,20250102,111800,6.98,20250409,181800,-34.21,20241021,110100,8.63,20240529,0.84,Y,006280,5000,584 억,,2299948,N,N,1451,N,00,N +20250509,140210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119300,200,2,0.17,1489651000,12463,39.59,119600,120000,119100,154800,83400,119100,119525.88,19.68,0,-443,123500,121300,120000,117800,116500,120650,117150,584,35700,5000,90510,100,1,11686538,13942,-53.05,1.08,12,0.11,-2249.00,110242.00,181800,20241021,-34.38,110100,20240529,8.36,179500,-33.54,20250102,111800,6.71,20250409,181800,-34.38,20241021,110100,8.36,20240529,0.84,Y,006280,5000,584 억,,2299948,N,N,1451,N,00,N +20250509,130210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119600,500,2,0.42,1263681900,10571,33.58,119600,120000,119100,154800,83400,119100,119542.32,19.68,0,358,123500,121300,120000,117800,116500,120650,117150,584,35700,5000,90510,100,1,11686538,13977,-53.18,1.08,12,0.09,-2249.00,110242.00,181800,20241021,-34.21,110100,20240529,8.63,179500,-33.37,20250102,111800,6.98,20250409,181800,-34.21,20241021,110100,8.63,20240529,0.84,Y,006280,5000,584 억,,2299948,N,N,1451,N,00,N +20250509,120211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119600,500,2,0.42,1120008600,9369,29.76,119600,120000,119100,154800,83400,119100,119544.09,19.68,0,448,123500,121300,120000,117800,116500,120650,117150,584,35700,5000,90510,100,1,11686538,13977,-53.18,1.08,12,0.08,-2249.00,110242.00,181800,20241021,-34.21,110100,20240529,8.63,179500,-33.37,20250102,111800,6.98,20250409,181800,-34.21,20241021,110100,8.63,20240529,0.84,Y,006280,5000,584 억,,2299948,N,N,1451,N,00,N +20250509,110210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119600,500,2,0.42,930119900,7781,24.72,119600,120000,119100,154800,83400,119100,119537.32,19.68,0,825,123500,121300,120000,117800,116500,120650,117150,584,35700,5000,90510,100,1,11686538,13977,-53.18,1.08,12,0.07,-2249.00,110242.00,181800,20241021,-34.21,110100,20240529,8.63,179500,-33.37,20250102,111800,6.98,20250409,181800,-34.21,20241021,110100,8.63,20240529,0.84,Y,006280,5000,584 억,,2299948,N,N,1451,N,00,N +20250509,100212,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119700,600,2,0.50,610112400,5102,16.21,119600,120000,119100,154800,83400,119100,119582.99,19.68,0,1294,123500,121300,120000,117800,116500,120650,117150,584,35700,5000,90510,100,1,11686538,13989,-53.22,1.09,12,0.04,-2249.00,110242.00,181800,20241021,-34.16,110100,20240529,8.72,179500,-33.31,20250102,111800,7.07,20250409,181800,-34.16,20241021,110100,8.72,20240529,0.84,Y,006280,5000,584 억,,2299948,N,N,1451,N,00,N +20250509,090211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119500,400,2,0.34,45343800,379,1.20,119600,119900,119500,154800,83400,119100,119640.63,19.68,0,-25,123500,121300,120000,117800,116500,120650,117150,584,35700,5000,90510,100,1,11686538,13965,-53.13,1.08,12,0.00,-2249.00,110242.00,181800,20241021,-34.27,110100,20240529,8.54,179500,-33.43,20250102,111800,6.89,20250409,181800,-34.27,20241021,110100,8.54,20240529,0.84,Y,006280,5000,584 억,,2299948,N,N,1451,N,00,N 20250508,160209,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119100,-400,5,-0.33,3760204100,31478,53.18,119900,122200,118700,155300,83700,119500,119454.99,19.69,0,-13284,129233,124366,121933,117066,114633,123150,115850,584,35800,5000,90820,100,1,11686538,13919,-52.96,1.08,12,0.27,-2249.00,110242.00,181800,20241021,-34.49,110100,20240529,8.17,179500,-33.65,20250102,111800,6.53,20250409,181800,-34.49,20241021,110100,8.17,20240529,0.84,Y,006280,5000,584 억,,2301376,N,N,1451,N,00,N 20250508,150211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119400,-100,5,-0.08,2593316150,21687,36.64,119900,122200,118700,155300,83700,119500,119579.29,19.69,0,-9631,129233,124366,121933,117066,114633,123150,115850,584,35800,5000,90820,100,1,11686538,13954,-53.09,1.08,12,0.19,-2249.00,110242.00,181800,20241021,-34.32,110100,20240529,8.45,179500,-33.48,20250102,111800,6.80,20250409,181800,-34.32,20241021,110100,8.45,20240529,0.84,Y,006280,5000,584 억,,2301376,N,N,8419,N,00,N 20250508,140211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119300,-200,5,-0.17,2195945400,18355,31.01,119900,122200,118700,155300,83700,119500,119637.45,19.69,0,-8611,129233,124366,121933,117066,114633,123150,115850,584,35800,5000,90820,100,1,11686538,13942,-53.05,1.08,12,0.16,-2249.00,110242.00,181800,20241021,-34.38,110100,20240529,8.36,179500,-33.54,20250102,111800,6.71,20250409,181800,-34.38,20241021,110100,8.36,20240529,0.84,Y,006280,5000,584 억,,2301376,N,N,8419,N,00,N diff --git a/006340/price/prices-20250501.csv b/006340/price/prices-20250501.csv index 6ce03d8c8e37..d20918e67ec2 100644 --- a/006340/price/prices-20250501.csv +++ b/006340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2845,5,2,0.18,19126698088,6517989,749.67,2860,3065,2820,3690,1990,2840,2934.51,3.50,0,-329121,2880,2860,2825,2805,2770,2870,2815,375,850,500,1810,5,1,74979175,2133,32.33,1.94,12,8.69,88.00,1467.00,5450,20240513,-47.80,2190,20240425,29.91,4095,-30.53,20250116,2310,23.16,20250409,5450,-47.80,20240513,2205,29.02,20241209,7.03,Y,006340,500,374 억,,2626331,N,N,58153,N,00,N +20250509,150211,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2850,10,2,0.35,18552654518,6316363,726.48,2860,3065,2820,3690,1990,2840,2937.25,3.50,0,-381165,2880,2860,2825,2805,2770,2870,2815,375,850,500,1810,5,1,74979175,2137,32.39,1.94,12,8.42,88.00,1467.00,5450,20240513,-47.71,2190,20240425,30.14,4095,-30.40,20250116,2310,23.38,20250409,5450,-47.71,20240513,2205,29.25,20241209,7.03,Y,006340,500,374 억,,2626331,N,N,5058,N,00,N +20250509,140210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2865,25,2,0.88,17994182560,6120149,703.92,2860,3065,2820,3690,1990,2840,2940.17,3.50,0,-429966,2880,2860,2825,2805,2770,2870,2815,375,850,500,1810,5,1,74979175,2148,32.56,1.95,12,8.16,88.00,1467.00,5450,20240513,-47.43,2190,20240425,30.82,4095,-30.04,20250116,2310,24.03,20250409,5450,-47.43,20240513,2205,29.93,20241209,7.03,Y,006340,500,374 억,,2626331,N,N,5058,N,00,N +20250509,130211,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2840,0,3,0.00,17431004529,5922100,681.14,2860,3065,2820,3690,1990,2840,2943.40,3.50,0,-448204,2880,2860,2825,2805,2770,2870,2815,375,850,500,1810,5,1,74979175,2129,32.27,1.94,12,7.90,88.00,1467.00,5450,20240513,-47.89,2190,20240425,29.68,4095,-30.65,20250116,2310,22.94,20250409,5450,-47.89,20240513,2205,28.80,20241209,7.03,Y,006340,500,374 억,,2626331,N,N,5058,N,00,N +20250509,120211,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2880,40,2,1.41,16618579386,5637176,648.37,2860,3065,2820,3690,1990,2840,2948.05,3.50,0,-439585,2880,2860,2825,2805,2770,2870,2815,375,850,500,1810,5,1,74979175,2159,32.73,1.96,12,7.52,88.00,1467.00,5450,20240513,-47.16,2190,20240425,31.51,4095,-29.67,20250116,2310,24.68,20250409,5450,-47.16,20240513,2205,30.61,20241209,7.03,Y,006340,500,374 억,,2626331,N,N,5058,N,00,N +20250509,110211,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2870,30,2,1.06,16143220120,5471682,629.33,2860,3065,2820,3690,1990,2840,2950.34,3.50,0,-448719,2880,2860,2825,2805,2770,2870,2815,375,850,500,1810,5,1,74979175,2152,32.61,1.96,12,7.30,88.00,1467.00,5450,20240513,-47.34,2190,20240425,31.05,4095,-29.91,20250116,2310,24.24,20250409,5450,-47.34,20240513,2205,30.16,20241209,7.03,Y,006340,500,374 억,,2626331,N,N,5058,N,00,N +20250509,100213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2860,20,2,0.70,15096555240,5106289,587.31,2860,3065,2820,3690,1990,2840,2956.49,3.50,0,-357726,2880,2860,2825,2805,2770,2870,2815,375,850,500,1810,5,1,74979175,2144,32.50,1.95,12,6.81,88.00,1467.00,5450,20240513,-47.52,2190,20240425,30.59,4095,-30.16,20250116,2310,23.81,20250409,5450,-47.52,20240513,2205,29.71,20241209,7.03,Y,006340,500,374 억,,2626331,N,N,5058,N,00,N +20250509,090211,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2830,-10,5,-0.35,86865935,30534,3.51,2860,2860,2830,3690,1990,2840,2845.06,3.50,0,-21787,2880,2860,2825,2805,2770,2870,2815,375,850,500,1810,5,1,74979175,2122,32.16,1.93,12,0.04,88.00,1467.00,5450,20240513,-48.07,2190,20240425,29.22,4095,-30.89,20250116,2310,22.51,20250409,5450,-48.07,20240513,2205,28.34,20241209,7.03,Y,006340,500,374 억,,2626331,N,N,5058,N,00,N 20250508,160209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2840,45,2,1.61,2388328718,845551,118.92,2795,2845,2790,3630,1960,2795,2824.56,3.29,0,156389,2838,2816,2773,2751,2708,2827,2762,375,835,500,1780,5,1,74979175,2129,32.27,1.94,12,1.13,88.00,1467.00,5450,20240513,-47.89,2190,20240425,29.68,4095,-30.65,20250116,2310,22.94,20250409,5450,-47.89,20240513,2205,28.80,20241209,7.22,Y,006340,500,374 억,,2469161,N,N,5058,N,00,N 20250508,150212,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2840,45,2,1.61,2143974223,759517,106.82,2795,2845,2790,3630,1960,2795,2822.81,3.29,0,143224,2838,2816,2773,2751,2708,2827,2762,375,835,500,1780,5,1,74979175,2129,32.27,1.94,12,1.01,88.00,1467.00,5450,20240513,-47.89,2190,20240425,29.68,4095,-30.65,20250116,2310,22.94,20250409,5450,-47.89,20240513,2205,28.80,20241209,7.22,Y,006340,500,374 억,,2469161,N,N,2027,N,00,N 20250508,140211,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2835,40,2,1.43,1874790653,664633,93.48,2795,2845,2790,3630,1960,2795,2820.79,3.29,0,134178,2838,2816,2773,2751,2708,2827,2762,375,835,500,1780,5,1,74979175,2126,32.22,1.93,12,0.89,88.00,1467.00,5450,20240513,-47.98,2190,20240425,29.45,4095,-30.77,20250116,2310,22.73,20250409,5450,-47.98,20240513,2205,28.57,20241209,7.22,Y,006340,500,374 억,,2469161,N,N,2027,N,00,N diff --git a/006360/price/prices-20250501.csv b/006360/price/prices-20250501.csv index f082c1b10572..693fd4c7f74a 100644 --- a/006360/price/prices-20250501.csv +++ b/006360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17890,60,2,0.34,4854921920,270114,53.33,17850,18130,17830,23150,12490,17830,17973.62,23.64,0,-26716,18543,18186,17983,17626,17423,18085,17525,4279,5320,5000,13190,10,1,85581490,15311,6.24,0.34,12,0.32,2869.00,52003.00,21750,20240827,-17.75,14450,20240619,23.81,19800,-9.65,20250218,15190,17.77,20250409,21750,-17.75,20240827,14450,23.81,20240619,1.11,Y,006360,5000,4279 억,,20228006,N,N,11382,N,00,N +20250509,150211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17930,100,2,0.56,4281844370,238096,47.01,17850,18130,17830,23150,12490,17830,17983.69,23.64,0,-17442,18543,18186,17983,17626,17423,18085,17525,4279,5320,5000,13190,10,1,85581490,15345,6.25,0.34,12,0.28,2869.00,52003.00,21750,20240827,-17.56,14450,20240619,24.08,19800,-9.44,20250218,15190,18.04,20250409,21750,-17.56,20240827,14450,24.08,20240619,1.11,Y,006360,5000,4279 억,,20228006,N,N,41013,N,00,N +20250509,140211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18020,190,2,1.07,3270232210,181644,35.87,17850,18130,17830,23150,12490,17830,18003.52,23.64,0,-14512,18543,18186,17983,17626,17423,18085,17525,4279,5320,5000,13190,10,1,85581490,15422,6.28,0.35,12,0.21,2869.00,52003.00,21750,20240827,-17.15,14450,20240619,24.71,19800,-8.99,20250218,15190,18.63,20250409,21750,-17.15,20240827,14450,24.71,20240619,1.11,Y,006360,5000,4279 억,,20228006,N,N,41013,N,00,N +20250509,130211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18110,280,2,1.57,2654009470,147570,29.14,17850,18120,17830,23150,12490,17830,17984.75,23.64,0,4905,18543,18186,17983,17626,17423,18085,17525,4279,5320,5000,13190,10,1,85581490,15499,6.31,0.35,12,0.17,2869.00,52003.00,21750,20240827,-16.74,14450,20240619,25.33,19800,-8.54,20250218,15190,19.22,20250409,21750,-16.74,20240827,14450,25.33,20240619,1.11,Y,006360,5000,4279 억,,20228006,N,N,41013,N,00,N +20250509,120211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18030,200,2,1.12,2151147830,119780,23.65,17850,18090,17830,23150,12490,17830,17959.16,23.64,0,12870,18543,18186,17983,17626,17423,18085,17525,4279,5320,5000,13190,10,1,85581490,15430,6.28,0.35,12,0.14,2869.00,52003.00,21750,20240827,-17.10,14450,20240619,24.78,19800,-8.94,20250218,15190,18.70,20250409,21750,-17.10,20240827,14450,24.78,20240619,1.11,Y,006360,5000,4279 억,,20228006,N,N,41013,N,00,N +20250509,110211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17970,140,2,0.79,1513993150,84424,16.67,17850,18050,17830,23150,12490,17830,17933.21,23.64,0,12448,18543,18186,17983,17626,17423,18085,17525,4279,5320,5000,13190,10,1,85581490,15379,6.26,0.35,12,0.10,2869.00,52003.00,21750,20240827,-17.38,14450,20240619,24.36,19800,-9.24,20250218,15190,18.30,20250409,21750,-17.38,20240827,14450,24.36,20240619,1.11,Y,006360,5000,4279 억,,20228006,N,N,41013,N,00,N +20250509,100213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17910,80,2,0.45,793383260,44183,8.72,17850,18050,17850,23150,12490,17830,17956.75,23.64,0,13140,18543,18186,17983,17626,17423,18085,17525,4279,5320,5000,13190,10,1,85581490,15328,6.24,0.34,12,0.05,2869.00,52003.00,21750,20240827,-17.66,14450,20240619,23.94,19800,-9.55,20250218,15190,17.91,20250409,21750,-17.66,20240827,14450,23.94,20240619,1.11,Y,006360,5000,4279 억,,20228006,N,N,41013,N,00,N +20250509,090211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17940,110,2,0.62,41957370,2347,0.46,17850,17940,17850,23150,12490,17830,17877.02,23.64,0,895,18543,18186,17983,17626,17423,18085,17525,4279,5320,5000,13190,10,1,85581490,15353,6.25,0.34,12,0.00,2869.00,52003.00,21750,20240827,-17.52,14450,20240619,24.15,19800,-9.39,20250218,15190,18.10,20250409,21750,-17.52,20240827,14450,24.15,20240619,1.11,Y,006360,5000,4279 억,,20228006,N,N,41013,N,00,N 20250508,160209,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17830,-370,5,-2.03,9082262065,506450,114.14,18290,18340,17780,23650,12740,18200,17933.41,23.65,0,-38873,18853,18526,18103,17776,17353,18690,17940,4279,5450,5000,13460,10,1,85581490,15259,6.21,0.34,12,0.59,2869.00,52003.00,21750,20240827,-18.02,14450,20240619,23.39,19800,-9.95,20250218,15190,17.38,20250409,21750,-18.02,20240827,14450,23.39,20240619,1.07,Y,006360,5000,4279 억,,20236963,N,N,41013,N,00,N 20250508,150212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17950,-250,5,-1.37,5672065075,315305,71.06,18290,18340,17780,23650,12740,18200,17989.14,23.65,0,-22984,18853,18526,18103,17776,17353,18690,17940,4279,5450,5000,13460,10,1,85581490,15362,6.26,0.35,12,0.37,2869.00,52003.00,21750,20240827,-17.47,14450,20240619,24.22,19800,-9.34,20250218,15190,18.17,20250409,21750,-17.47,20240827,14450,24.22,20240619,1.07,Y,006360,5000,4279 억,,20236963,N,N,20455,N,00,N 20250508,140211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17900,-300,5,-1.65,4930787715,273976,61.74,18290,18340,17780,23650,12740,18200,17997.15,23.65,0,-12899,18853,18526,18103,17776,17353,18690,17940,4279,5450,5000,13460,10,1,85581490,15319,6.24,0.34,12,0.32,2869.00,52003.00,21750,20240827,-17.70,14450,20240619,23.88,19800,-9.60,20250218,15190,17.84,20250409,21750,-17.70,20240827,14450,23.88,20240619,1.07,Y,006360,5000,4279 억,,20236963,N,N,20455,N,00,N diff --git a/006370/price/prices-20250501.csv b/006370/price/prices-20250501.csv index ce3a550ef653..f59ab5f27714 100644 --- a/006370/price/prices-20250501.csv +++ b/006370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7440,-10,5,-0.13,146381075,19705,61.10,7360,7480,7360,9680,5220,7450,7428.63,4.93,0,-3928,7670,7560,7440,7330,7210,7565,7335,541,2230,5000,5210,10,1,10821611,805,-2.58,0.40,12,0.18,-2887.00,18594.00,11000,20250226,-32.36,4965,20241210,49.85,11000,-32.36,20250226,5220,42.53,20250102,11000,-32.36,20250226,4965,49.85,20241210,0.00,Y,006370,5000,541 억,,533266,N,N,15,N,00,N +20250509,150211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7470,20,2,0.27,129033805,17378,53.88,7360,7480,7360,9680,5220,7450,7425.12,4.93,0,-3454,7670,7560,7440,7330,7210,7565,7335,541,2230,5000,5210,10,1,10821611,808,-2.59,0.40,12,0.16,-2887.00,18594.00,11000,20250226,-32.09,4965,20241210,50.45,11000,-32.09,20250226,5220,43.10,20250102,11000,-32.09,20250226,4965,50.45,20241210,0.00,Y,006370,5000,541 억,,533266,N,N,0,N,00,N +20250509,140211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7440,-10,5,-0.13,120152265,16184,50.18,7360,7480,7360,9680,5220,7450,7424.14,4.93,0,-3242,7670,7560,7440,7330,7210,7565,7335,541,2230,5000,5210,10,1,10821611,805,-2.58,0.40,12,0.15,-2887.00,18594.00,11000,20250226,-32.36,4965,20241210,49.85,11000,-32.36,20250226,5220,42.53,20250102,11000,-32.36,20250226,4965,49.85,20241210,0.00,Y,006370,5000,541 억,,533266,N,N,0,N,00,N +20250509,130211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7400,-50,5,-0.67,112788625,15187,47.09,7360,7480,7360,9680,5220,7450,7426.66,4.93,0,-3207,7670,7560,7440,7330,7210,7565,7335,541,2230,5000,5210,10,1,10821611,801,-2.56,0.40,12,0.14,-2887.00,18594.00,11000,20250226,-32.73,4965,20241210,49.04,11000,-32.73,20250226,5220,41.76,20250102,11000,-32.73,20250226,4965,49.04,20241210,0.00,Y,006370,5000,541 억,,533266,N,N,0,N,00,N +20250509,120211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7450,0,3,0.00,96954485,13052,40.47,7360,7480,7360,9680,5220,7450,7428.32,4.93,0,-1301,7670,7560,7440,7330,7210,7565,7335,541,2230,5000,5210,10,1,10821611,806,-2.58,0.40,12,0.12,-2887.00,18594.00,11000,20250226,-32.27,4965,20241210,50.05,11000,-32.27,20250226,5220,42.72,20250102,11000,-32.27,20250226,4965,50.05,20241210,0.00,Y,006370,5000,541 억,,533266,N,N,0,N,00,N +20250509,110211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7410,-40,5,-0.54,90022255,12121,37.58,7360,7480,7360,9680,5220,7450,7426.97,4.93,0,-750,7670,7560,7440,7330,7210,7565,7335,541,2230,5000,5210,10,1,10821611,802,-2.57,0.40,12,0.11,-2887.00,18594.00,11000,20250226,-32.64,4965,20241210,49.24,11000,-32.64,20250226,5220,41.95,20250102,11000,-32.64,20250226,4965,49.24,20241210,0.00,Y,006370,5000,541 억,,533266,N,N,0,N,00,N +20250509,100213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7410,-40,5,-0.54,46187460,6227,19.31,7360,7450,7360,9680,5220,7450,7417.29,4.93,0,-1403,7670,7560,7440,7330,7210,7565,7335,541,2230,5000,5210,10,1,10821611,802,-2.57,0.40,12,0.06,-2887.00,18594.00,11000,20250226,-32.64,4965,20241210,49.24,11000,-32.64,20250226,5220,41.95,20250102,11000,-32.64,20250226,4965,49.24,20241210,0.00,Y,006370,5000,541 억,,533266,N,N,0,N,00,N +20250509,090211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7360,-90,5,-1.21,88320,12,0.04,7360,7360,7360,9680,5220,7450,7360.00,4.93,0,0,7670,7560,7440,7330,7210,7565,7335,541,2230,5000,5210,10,1,10821611,796,-2.55,0.40,12,0.00,-2887.00,18594.00,11000,20250226,-33.09,4965,20241210,48.24,11000,-33.09,20250226,5220,41.00,20250102,11000,-33.09,20250226,4965,48.24,20241210,0.00,Y,006370,5000,541 억,,533266,N,N,0,N,00,N 20250508,160209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7450,0,3,0.00,239168825,32253,74.38,7450,7550,7320,9680,5220,7450,7415.40,4.94,0,-234,8270,7860,7650,7240,7030,7755,7135,541,2230,5000,5210,10,1,10821611,806,-2.58,0.40,12,0.30,-2887.00,18594.00,11000,20250226,-32.27,4965,20241210,50.05,11000,-32.27,20250226,5220,42.72,20250102,11000,-32.27,20250226,4965,50.05,20241210,0.00,Y,006370,5000,541 억,,534281,N,N,2,N,00,N 20250508,150212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7500,50,2,0.67,229255005,30927,71.33,7450,7550,7320,9680,5220,7450,7412.78,4.94,0,-914,8270,7860,7650,7240,7030,7755,7135,541,2230,5000,5210,10,1,10821611,812,-2.60,0.40,12,0.29,-2887.00,18594.00,11000,20250226,-31.82,4965,20241210,51.06,11000,-31.82,20250226,5220,43.68,20250102,11000,-31.82,20250226,4965,51.06,20241210,0.00,Y,006370,5000,541 억,,534281,N,N,2,N,00,N 20250508,140211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7430,-20,5,-0.27,206217345,27846,64.22,7450,7550,7320,9680,5220,7450,7405.64,4.94,0,-2011,8270,7860,7650,7240,7030,7755,7135,541,2230,5000,5210,10,1,10821611,804,-2.57,0.40,12,0.26,-2887.00,18594.00,11000,20250226,-32.45,4965,20241210,49.65,11000,-32.45,20250226,5220,42.34,20250102,11000,-32.45,20250226,4965,49.65,20241210,0.00,Y,006370,5000,541 억,,534281,N,N,2,N,00,N diff --git a/006380/price/prices-20250501.csv b/006380/price/prices-20250501.csv index db007852eab8..08cd923faaa9 100644 --- a/006380/price/prices-20250501.csv +++ b/006380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160211,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240425,0.00,3660,20240425,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240509,3660,0.00,20240509,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N +20250509,150212,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240425,0.00,3660,20240425,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240509,3660,0.00,20240509,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N +20250509,140211,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240425,0.00,3660,20240425,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240509,3660,0.00,20240509,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N +20250509,130211,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240425,0.00,3660,20240425,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240509,3660,0.00,20240509,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N +20250509,120212,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240425,0.00,3660,20240425,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240509,3660,0.00,20240509,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N +20250509,110211,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240425,0.00,3660,20240425,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240509,3660,0.00,20240509,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N +20250509,100213,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240425,0.00,3660,20240425,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240509,3660,0.00,20240509,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N +20250509,090212,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240425,0.00,3660,20240425,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240509,3660,0.00,20240509,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N 20250508,160210,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240424,0.00,3660,20240424,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240508,3660,0.00,20240508,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N 20250508,150212,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240424,0.00,3660,20240424,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240508,3660,0.00,20240508,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N 20250508,140212,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240424,0.00,3660,20240424,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240508,3660,0.00,20240508,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N diff --git a/006390/price/prices-20250501.csv b/006390/price/prices-20250501.csv index dad3fc20c77c..c98020a63307 100644 --- a/006390/price/prices-20250501.csv +++ b/006390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15780,-290,5,-1.80,365248090,23025,57.28,16190,16190,15750,20850,11250,16070,15863.11,0.79,0,-417,16690,16380,16190,15880,15690,16285,15785,966,4780,5000,11890,10,1,19327672,3050,5.08,0.71,12,0.12,3107.00,22323.00,17200,20240607,-8.26,13100,20241209,20.46,16720,-5.62,20250422,13300,18.65,20250106,17200,-8.26,20240607,13100,20.46,20241209,0.36,Y,006390,5000,966 억,,152900,N,N,27,N,00,N +20250509,150212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15780,-290,5,-1.80,323866900,20403,50.76,16190,16190,15750,20850,11250,16070,15873.49,0.79,0,-574,16690,16380,16190,15880,15690,16285,15785,966,4780,5000,11890,10,1,19327672,3050,5.08,0.71,12,0.11,3107.00,22323.00,17200,20240607,-8.26,13100,20241209,20.46,16720,-5.62,20250422,13300,18.65,20250106,17200,-8.26,20240607,13100,20.46,20241209,0.36,Y,006390,5000,966 억,,152900,N,N,0,N,00,N +20250509,140211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15790,-280,5,-1.74,307687565,19379,48.21,16190,16190,15750,20850,11250,16070,15877.37,0.79,0,-199,16690,16380,16190,15880,15690,16285,15785,966,4780,5000,11890,10,1,19327672,3052,5.08,0.71,12,0.10,3107.00,22323.00,17200,20240607,-8.20,13100,20241209,20.53,16720,-5.56,20250422,13300,18.72,20250106,17200,-8.20,20240607,13100,20.53,20241209,0.36,Y,006390,5000,966 억,,152900,N,N,0,N,00,N +20250509,130212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15800,-270,5,-1.68,276568875,17406,43.30,16190,16190,15750,20850,11250,16070,15889.28,0.79,0,-203,16690,16380,16190,15880,15690,16285,15785,966,4780,5000,11890,10,1,19327672,3054,5.09,0.71,12,0.09,3107.00,22323.00,17200,20240607,-8.14,13100,20241209,20.61,16720,-5.50,20250422,13300,18.80,20250106,17200,-8.14,20240607,13100,20.61,20241209,0.36,Y,006390,5000,966 억,,152900,N,N,0,N,00,N +20250509,120212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15800,-270,5,-1.68,251808080,15837,39.40,16190,16190,15750,20850,11250,16070,15899.99,0.79,0,-242,16690,16380,16190,15880,15690,16285,15785,966,4780,5000,11890,10,1,19327672,3054,5.09,0.71,12,0.08,3107.00,22323.00,17200,20240607,-8.14,13100,20241209,20.61,16720,-5.50,20250422,13300,18.80,20250106,17200,-8.14,20240607,13100,20.61,20241209,0.36,Y,006390,5000,966 억,,152900,N,N,0,N,00,N +20250509,110212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15800,-270,5,-1.68,236525695,14870,36.99,16190,16190,15750,20850,11250,16070,15906.23,0.79,0,-320,16690,16380,16190,15880,15690,16285,15785,966,4780,5000,11890,10,1,19327672,3054,5.09,0.71,12,0.08,3107.00,22323.00,17200,20240607,-8.14,13100,20241209,20.61,16720,-5.50,20250422,13300,18.80,20250106,17200,-8.14,20240607,13100,20.61,20241209,0.36,Y,006390,5000,966 억,,152900,N,N,0,N,00,N +20250509,100213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15900,-170,5,-1.06,136265355,8531,21.22,16190,16190,15840,20850,11250,16070,15972.96,0.79,0,-369,16690,16380,16190,15880,15690,16285,15785,966,4780,5000,11890,10,1,19327672,3073,5.12,0.71,12,0.04,3107.00,22323.00,17200,20240607,-7.56,13100,20241209,21.37,16720,-4.90,20250422,13300,19.55,20250106,17200,-7.56,20240607,13100,21.37,20241209,0.36,Y,006390,5000,966 억,,152900,N,N,0,N,00,N +20250509,090212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16010,-60,5,-0.37,12428800,775,1.93,16190,16190,15980,20850,11250,16070,16037.16,0.79,0,-128,16690,16380,16190,15880,15690,16285,15785,966,4780,5000,11890,10,1,19327672,3094,5.15,0.72,12,0.00,3107.00,22323.00,17200,20240607,-6.92,13100,20241209,22.21,16720,-4.25,20250422,13300,20.38,20250106,17200,-6.92,20240607,13100,22.21,20241209,0.36,Y,006390,5000,966 억,,152900,N,N,0,N,00,N 20250508,160210,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16070,-10,5,-0.06,648187640,40077,191.28,16140,16500,16000,20900,11260,16080,16173.56,0.79,0,-447,16313,16196,15983,15866,15653,16255,15925,966,4820,5000,11890,10,1,19327672,3106,5.17,0.72,12,0.21,3107.00,22323.00,17200,20240607,-6.57,13100,20241209,22.67,16720,-3.89,20250422,13300,20.83,20250106,17200,-6.57,20240607,13100,22.67,20241209,0.34,Y,006390,5000,966 억,,152014,N,N,5,N,00,N 20250508,150213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16130,50,2,0.31,632278510,39087,186.55,16140,16500,16000,20900,11260,16080,16176.18,0.79,0,-846,16313,16196,15983,15866,15653,16255,15925,966,4820,5000,11890,10,1,19327672,3118,5.19,0.72,12,0.20,3107.00,22323.00,17200,20240607,-6.22,13100,20241209,23.13,16720,-3.53,20250422,13300,21.28,20250106,17200,-6.22,20240607,13100,23.13,20241209,0.34,Y,006390,5000,966 억,,152014,N,N,5,N,00,N 20250508,140212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16120,40,2,0.25,582823150,36018,171.91,16140,16500,16000,20900,11260,16080,16181.44,0.79,0,249,16313,16196,15983,15866,15653,16255,15925,966,4820,5000,11890,10,1,19327672,3116,5.19,0.72,12,0.19,3107.00,22323.00,17200,20240607,-6.28,13100,20241209,23.05,16720,-3.59,20250422,13300,21.20,20250106,17200,-6.28,20240607,13100,23.05,20241209,0.34,Y,006390,5000,966 억,,152014,N,N,5,N,00,N diff --git a/006400/price/prices-20250501.csv b/006400/price/prices-20250501.csv index c629d72e69af..65ed290bd286 100644 --- a/006400/price/prices-20250501.csv +++ b/006400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170400,-1800,5,-1.05,38876152400,227421,38.93,173800,173800,170300,223500,120600,172200,170943.61,31.35,7482,-27729,175200,173700,171900,170400,168600,174450,171150,3485,51300,5000,127420,100,1,68764530,117175,20.01,0.60,12,0.33,8515.00,285746.00,443012,20240502,-61.54,166435,20250409,2.38,249163,-31.61,20250107,166435,2.38,20250409,444000,-61.62,20240516,170000,0.24,20250409,1.19,Y,006400,5000,3484 억,,21555754,N,N,19967,N,00,N +20250509,150212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170500,-1700,5,-0.99,34750370000,203213,34.79,173800,173800,170300,223500,120600,172200,171004.66,31.35,7482,-28316,175200,173700,171900,170400,168600,174450,171150,3485,51300,5000,127420,100,1,68764530,117244,20.02,0.60,12,0.30,8515.00,285746.00,443012,20240502,-61.51,166435,20250409,2.44,249163,-31.57,20250107,166435,2.44,20250409,444000,-61.60,20240516,170000,0.29,20250409,1.19,Y,006400,5000,3484 억,,21555754,N,N,102108,N,00,N +20250509,140212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170600,-1600,5,-0.93,29979288400,175243,30.00,173800,173800,170300,223500,120600,172200,171072.67,31.35,7482,-27446,175200,173700,171900,170400,168600,174450,171150,3485,51300,5000,127420,100,1,68764530,117312,20.04,0.60,12,0.25,8515.00,285746.00,443012,20240502,-61.49,166435,20250409,2.50,249163,-31.53,20250107,166435,2.50,20250409,444000,-61.58,20240516,170000,0.35,20250409,1.19,Y,006400,5000,3484 억,,21555754,N,N,102108,N,00,N +20250509,130212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170700,-1500,5,-0.87,26124177250,152653,26.13,173800,173800,170300,223500,120600,172200,171134.38,31.35,7482,-29659,175200,173700,171900,170400,168600,174450,171150,3485,51300,5000,127420,100,1,68764530,117381,20.05,0.60,12,0.22,8515.00,285746.00,443012,20240502,-61.47,166435,20250409,2.56,249163,-31.49,20250107,166435,2.56,20250409,444000,-61.55,20240516,170000,0.41,20250409,1.19,Y,006400,5000,3484 억,,21555754,N,N,102108,N,00,N +20250509,120212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170700,-1500,5,-0.87,22074531450,128902,22.07,173800,173800,170300,223500,120600,172200,171250.50,31.35,7482,-25575,175200,173700,171900,170400,168600,174450,171150,3485,51300,5000,127420,100,1,68764530,117381,20.05,0.60,12,0.19,8515.00,285746.00,443012,20240502,-61.47,166435,20250409,2.56,249163,-31.49,20250107,166435,2.56,20250409,444000,-61.55,20240516,170000,0.41,20250409,1.19,Y,006400,5000,3484 억,,21555754,N,N,102108,N,00,N +20250509,110212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170700,-1500,5,-0.87,18924920450,110462,18.91,173800,173800,170300,223500,120600,172200,171325.17,31.35,7482,-23126,175200,173700,171900,170400,168600,174450,171150,3485,51300,5000,127420,100,1,68764530,117381,20.05,0.60,12,0.16,8515.00,285746.00,443012,20240502,-61.47,166435,20250409,2.56,249163,-31.49,20250107,166435,2.56,20250409,444000,-61.55,20240516,170000,0.41,20250409,1.19,Y,006400,5000,3484 억,,21555754,N,N,102108,N,00,N +20250509,100214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171200,-1000,5,-0.58,13357542450,77875,13.33,173800,173800,170300,223500,120600,172200,171525.42,31.35,7482,-18777,175200,173700,171900,170400,168600,174450,171150,3485,51300,5000,127420,100,1,68764530,117725,20.11,0.60,12,0.11,8515.00,285746.00,443012,20240502,-61.36,166435,20250409,2.86,249163,-31.29,20250107,166435,2.86,20250409,444000,-61.44,20240516,170000,0.71,20250409,1.19,Y,006400,5000,3484 억,,21555754,N,N,102108,N,00,N +20250509,090212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,172700,500,2,0.29,2471524100,14318,2.45,173800,173800,171700,223500,120600,172200,172616.57,31.35,7482,-1634,175200,173700,171900,170400,168600,174450,171150,3485,51300,5000,127420,100,1,68764530,118756,20.28,0.60,12,0.02,8515.00,285746.00,443012,20240502,-61.02,166435,20250409,3.76,249163,-30.69,20250107,166435,3.76,20250409,444000,-61.10,20240516,170000,1.59,20250409,1.19,Y,006400,5000,3484 억,,21555754,N,N,102108,N,00,N 20250508,160210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,172200,0,3,0.00,100449711100,584179,144.24,172100,173400,170100,223500,120600,172200,171950.20,31.18,0,47068,178333,175266,173333,170266,168333,174300,169300,3485,51300,5000,127420,100,1,68764530,118413,20.22,0.60,12,0.85,8515.00,285746.00,443012,20240502,-61.13,166435,20250409,3.46,249163,-30.89,20250107,166435,3.46,20250409,444000,-61.22,20240516,170000,1.29,20250409,1.18,Y,006400,5000,3484 억,,21442956,N,N,102108,N,00,N 20250508,150213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,172900,700,2,0.41,50159318500,292219,72.15,172100,173400,170100,223500,120600,172200,171649.68,31.18,0,-20527,178333,175266,173333,170266,168333,174300,169300,3485,51300,5000,127420,100,1,68764530,118894,20.31,0.61,12,0.42,8515.00,285746.00,443012,20240502,-60.97,166435,20250409,3.88,249163,-30.61,20250107,166435,3.88,20250409,444000,-61.06,20240516,170000,1.71,20250409,1.18,Y,006400,5000,3484 억,,21442956,N,N,108274,N,00,N 20250508,140212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,172100,-100,5,-0.06,40338013700,235366,58.11,172100,173000,170100,223500,120600,172200,171384.07,31.18,0,-45557,178333,175266,173333,170266,168333,174300,169300,3485,51300,5000,127420,100,1,68764530,118344,20.21,0.60,12,0.34,8515.00,285746.00,443012,20240502,-61.15,166435,20250409,3.40,249163,-30.93,20250107,166435,3.40,20250409,444000,-61.24,20240516,170000,1.24,20250409,1.18,Y,006400,5000,3484 억,,21442956,N,N,108274,N,00,N diff --git a/006490/price/prices-20250501.csv b/006490/price/prices-20250501.csv index 6d405c7edb78..9f99eaa9e594 100644 --- a/006490/price/prices-20250501.csv +++ b/006490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160212,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1715,65,2,3.94,4358571810,2552151,122.39,1710,1775,1621,2145,1155,1650,1707.79,1.59,0,-191504,1912,1780,1705,1573,1498,1743,1536,598,495,500,1020,1,1,119658720,2052,68.60,4.13,12,2.13,25.00,415.00,2360,20241016,-27.33,800,20240627,114.37,2150,-20.23,20250211,1258,36.33,20250321,2360,-27.33,20241016,800,114.37,20240627,0.04,Y,006490,500,598 억,,1903575,N,N,125062,N,00,N +20250509,150212,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1750,100,2,6.06,3956983613,2321140,111.31,1710,1775,1621,2145,1155,1650,1704.76,1.59,0,-191916,1912,1780,1705,1573,1498,1743,1536,598,495,500,1020,1,1,119658720,2094,70.00,4.22,12,1.94,25.00,415.00,2360,20241016,-25.85,800,20240627,118.75,2150,-18.60,20250211,1258,39.11,20250321,2360,-25.85,20241016,800,118.75,20240627,0.04,Y,006490,500,598 억,,1903575,N,N,42226,N,00,N +20250509,140212,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1671,21,2,1.27,3229344705,1897726,91.01,1710,1775,1621,2145,1155,1650,1701.69,1.59,0,-244879,1912,1780,1705,1573,1498,1743,1536,598,495,500,1020,1,1,119658720,1999,66.84,4.03,12,1.59,25.00,415.00,2360,20241016,-29.19,800,20240627,108.88,2150,-22.28,20250211,1258,32.83,20250321,2360,-29.19,20241016,800,108.88,20240627,0.04,Y,006490,500,598 억,,1903575,N,N,42226,N,00,N +20250509,130212,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1685,35,2,2.12,3068362702,1801624,86.40,1710,1775,1621,2145,1155,1650,1703.11,1.59,0,-173119,1912,1780,1705,1573,1498,1743,1536,598,495,500,1020,1,1,119658720,2016,67.40,4.06,12,1.51,25.00,415.00,2360,20241016,-28.60,800,20240627,110.63,2150,-21.63,20250211,1258,33.94,20250321,2360,-28.60,20241016,800,110.63,20240627,0.04,Y,006490,500,598 억,,1903575,N,N,42226,N,00,N +20250509,120212,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1712,62,2,3.76,2745426638,1610571,77.24,1710,1775,1621,2145,1155,1650,1704.63,1.59,0,-124726,1912,1780,1705,1573,1498,1743,1536,598,495,500,1020,1,1,119658720,2049,68.48,4.13,12,1.35,25.00,415.00,2360,20241016,-27.46,800,20240627,114.00,2150,-20.37,20250211,1258,36.09,20250321,2360,-27.46,20241016,800,114.00,20240627,0.04,Y,006490,500,598 억,,1903575,N,N,42226,N,00,N +20250509,110212,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1689,39,2,2.36,1670546557,990562,47.50,1710,1775,1621,2145,1155,1650,1686.46,1.59,0,-202481,1912,1780,1705,1573,1498,1743,1536,598,495,500,1020,1,1,119658720,2021,67.56,4.07,12,0.83,25.00,415.00,2360,20241016,-28.43,800,20240627,111.13,2150,-21.44,20250211,1258,34.26,20250321,2360,-28.43,20241016,800,111.13,20240627,0.04,Y,006490,500,598 억,,1903575,N,N,42226,N,00,N +20250509,100214,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1638,-12,5,-0.73,1255629414,741421,35.56,1710,1775,1621,2145,1155,1650,1693.54,1.59,0,-179592,1912,1780,1705,1573,1498,1743,1536,598,495,500,1020,1,1,119658720,1960,65.52,3.95,12,0.62,25.00,415.00,2360,20241016,-30.59,800,20240627,104.75,2150,-23.81,20250211,1258,30.21,20250321,2360,-30.59,20241016,800,104.75,20240627,0.04,Y,006490,500,598 억,,1903575,N,N,42226,N,00,N +20250509,090212,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1755,105,2,6.36,253449755,145195,6.96,1710,1775,1700,2145,1155,1650,1745.58,1.59,0,-42372,1912,1780,1705,1573,1498,1743,1536,598,495,500,1020,1,1,119658720,2100,70.20,4.23,12,0.12,25.00,415.00,2360,20241016,-25.64,800,20240627,119.38,2150,-18.37,20250211,1258,39.51,20250321,2360,-25.64,20241016,800,119.38,20240627,0.04,Y,006490,500,598 억,,1903575,N,N,42226,N,00,N 20250508,160210,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1650,-39,5,-2.31,3612216037,2075782,51.83,1689,1837,1630,2195,1183,1689,1740.23,1.72,0,-174532,1964,1826,1681,1543,1398,1895,1612,598,506,500,1040,1,1,119658720,1974,66.00,3.98,12,1.73,25.00,415.00,2360,20241016,-30.08,800,20240627,106.25,2150,-23.26,20250211,1258,31.16,20250321,2360,-30.08,20241016,800,106.25,20240627,0.04,Y,006490,500,598 억,,2057721,N,N,42226,N,00,N 20250508,150213,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1631,-58,5,-3.43,3462997312,1985198,49.57,1689,1837,1630,2195,1183,1689,1744.41,1.72,0,-146960,1964,1826,1681,1543,1398,1895,1612,598,506,500,1040,1,1,119658720,1952,65.24,3.93,12,1.66,25.00,415.00,2360,20241016,-30.89,800,20240627,103.88,2150,-24.14,20250211,1258,29.65,20250321,2360,-30.89,20241016,800,103.88,20240627,0.04,Y,006490,500,598 억,,2057721,N,N,16320,N,00,N 20250508,140212,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1654,-35,5,-2.07,3182812453,1814600,45.31,1689,1837,1654,2195,1183,1689,1754.00,1.72,0,-152117,1964,1826,1681,1543,1398,1895,1612,598,506,500,1040,1,1,119658720,1979,66.16,3.99,12,1.52,25.00,415.00,2360,20241016,-29.92,800,20240627,106.75,2150,-23.07,20250211,1258,31.48,20250321,2360,-29.92,20241016,800,106.75,20240627,0.04,Y,006490,500,598 억,,2057721,N,N,16320,N,00,N diff --git a/006570/price/prices-20250501.csv b/006570/price/prices-20250501.csv index e3d688ba56df..db34a49b977d 100644 --- a/006570/price/prices-20250501.csv +++ b/006570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160212,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2430,40,2,1.67,14690165,6058,59.61,2390,2480,2390,3105,1675,2390,2424.92,0.84,0,-96,2490,2440,2415,2365,2340,2427,2352,164,715,1000,1670,5,1,15225000,370,-3.40,0.63,12,0.04,-715.00,3867.00,3345,20240910,-27.35,2280,20250324,6.58,2690,-9.67,20250205,2280,6.58,20250324,3345,-27.35,20240910,2280,6.58,20250324,0.00,Y,006570,1000,164 억,,128378,N,N,0,N,00,N +20250509,150213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2450,60,2,2.51,14585655,6015,59.19,2390,2480,2390,3105,1675,2390,2424.88,0.84,0,-96,2490,2440,2415,2365,2340,2427,2352,164,715,1000,1670,5,1,15225000,373,-3.43,0.63,12,0.04,-715.00,3867.00,3345,20240910,-26.76,2280,20250324,7.46,2690,-8.92,20250205,2280,7.46,20250324,3345,-26.76,20240910,2280,7.46,20250324,0.00,Y,006570,1000,164 억,,128378,N,N,0,N,00,N +20250509,140212,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2395,5,2,0.21,14264905,5883,57.89,2390,2480,2390,3105,1675,2390,2424.77,0.84,0,-95,2490,2440,2415,2365,2340,2427,2352,164,715,1000,1670,5,1,15225000,365,-3.35,0.62,12,0.04,-715.00,3867.00,3345,20240910,-28.40,2280,20250324,5.04,2690,-10.97,20250205,2280,5.04,20250324,3345,-28.40,20240910,2280,5.04,20250324,0.00,Y,006570,1000,164 억,,128378,N,N,0,N,00,N +20250509,130213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2460,70,2,2.93,9841320,4047,39.82,2390,2480,2390,3105,1675,2390,2431.76,0.84,0,-146,2490,2440,2415,2365,2340,2427,2352,164,715,1000,1670,5,1,15225000,375,-3.44,0.64,12,0.03,-715.00,3867.00,3345,20240910,-26.46,2280,20250324,7.89,2690,-8.55,20250205,2280,7.89,20250324,3345,-26.46,20240910,2280,7.89,20250324,0.00,Y,006570,1000,164 억,,128378,N,N,0,N,00,N +20250509,120213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,75,2,3.14,9682965,3982,39.18,2390,2480,2390,3105,1675,2390,2431.68,0.84,0,-144,2490,2440,2415,2365,2340,2427,2352,164,715,1000,1670,5,1,15225000,375,-3.45,0.64,12,0.03,-715.00,3867.00,3345,20240910,-26.31,2280,20250324,8.11,2690,-8.36,20250205,2280,8.11,20250324,3345,-26.31,20240910,2280,8.11,20250324,0.00,Y,006570,1000,164 억,,128378,N,N,0,N,00,N +20250509,110212,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,75,2,3.14,9609020,3952,38.89,2390,2480,2390,3105,1675,2390,2431.43,0.84,0,-143,2490,2440,2415,2365,2340,2427,2352,164,715,1000,1670,5,1,15225000,375,-3.45,0.64,12,0.03,-715.00,3867.00,3345,20240910,-26.31,2280,20250324,8.11,2690,-8.36,20250205,2280,8.11,20250324,3345,-26.31,20240910,2280,8.11,20250324,0.00,Y,006570,1000,164 억,,128378,N,N,0,N,00,N +20250509,100214,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2420,30,2,1.26,471390,197,1.94,2390,2425,2390,3105,1675,2390,2392.84,0.84,0,-184,2490,2440,2415,2365,2340,2427,2352,164,715,1000,1670,5,1,15225000,368,-3.38,0.63,12,0.00,-715.00,3867.00,3345,20240910,-27.65,2280,20250324,6.14,2690,-10.04,20250205,2280,6.14,20250324,3345,-27.65,20240910,2280,6.14,20250324,0.00,Y,006570,1000,164 억,,128378,N,N,0,N,00,N +20250509,090213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2425,35,2,1.46,442345,185,1.82,2390,2425,2390,3105,1675,2390,2391.05,0.84,0,-173,2490,2440,2415,2365,2340,2427,2352,164,715,1000,1670,5,1,15225000,369,-3.39,0.63,12,0.00,-715.00,3867.00,3345,20240910,-27.50,2280,20250324,6.36,2690,-9.85,20250205,2280,6.36,20250324,3345,-27.50,20240910,2280,6.36,20250324,0.00,Y,006570,1000,164 억,,128378,N,N,0,N,00,N 20250508,160211,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2390,-45,5,-1.85,24486160,10163,217.53,2465,2465,2390,3165,1705,2435,2409.34,0.85,0,-41,2505,2470,2440,2405,2375,2455,2390,164,730,1000,1700,5,1,15225000,364,-3.34,0.62,12,0.07,-715.00,3867.00,3345,20240910,-28.55,2280,20250324,4.82,2690,-11.15,20250205,2280,4.82,20250324,3345,-28.55,20240910,2280,4.82,20250324,0.00,Y,006570,1000,164 억,,128815,N,N,0,N,00,N 20250508,150213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2410,-25,5,-1.03,22655420,9397,201.13,2465,2465,2395,3165,1705,2435,2410.92,0.85,0,381,2505,2470,2440,2405,2375,2455,2390,164,730,1000,1700,5,1,15225000,367,-3.37,0.62,12,0.06,-715.00,3867.00,3345,20240910,-27.95,2280,20250324,5.70,2690,-10.41,20250205,2280,5.70,20250324,3345,-27.95,20240910,2280,5.70,20250324,0.00,Y,006570,1000,164 억,,128815,N,N,0,N,00,N 20250508,140213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2395,-40,5,-1.64,22621710,9383,200.83,2465,2465,2395,3165,1705,2435,2410.93,0.85,0,386,2505,2470,2440,2405,2375,2455,2390,164,730,1000,1700,5,1,15225000,365,-3.35,0.62,12,0.06,-715.00,3867.00,3345,20240910,-28.40,2280,20250324,5.04,2690,-10.97,20250205,2280,5.04,20250324,3345,-28.40,20240910,2280,5.04,20250324,0.00,Y,006570,1000,164 억,,128815,N,N,0,N,00,N diff --git a/006620/price/prices-20250501.csv b/006620/price/prices-20250501.csv index 8bcf30cb4bd8..c0345fd1eea4 100644 --- a/006620/price/prices-20250501.csv +++ b/006620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160212,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5430,-10,5,-0.18,189267760,35133,100.42,5410,5440,5340,7070,3810,5440,5387.18,2.43,0,-1628,5546,5492,5396,5342,5246,5520,5370,142,1630,500,3590,10,1,28464992,1546,75.42,1.33,12,0.12,72.00,4071.00,8990,20240724,-39.60,4300,20241210,26.28,6050,-10.25,20250106,4720,15.04,20250313,8990,-39.60,20240724,4300,26.28,20241210,3.61,Y,006620,500,142 억,,692469,N,N,1,N,00,N +20250509,150213,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5420,-20,5,-0.37,178362580,33122,94.67,5410,5440,5340,7070,3810,5440,5385.02,2.43,0,-1553,5546,5492,5396,5342,5246,5520,5370,142,1630,500,3590,10,1,28464992,1543,75.28,1.33,12,0.12,72.00,4071.00,8990,20240724,-39.71,4300,20241210,26.05,6050,-10.41,20250106,4720,14.83,20250313,8990,-39.71,20240724,4300,26.05,20241210,3.61,Y,006620,500,142 억,,692469,N,N,1,N,00,N +20250509,140212,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5400,-40,5,-0.74,140301540,26098,74.60,5410,5440,5340,7070,3810,5440,5375.95,2.43,0,-5577,5546,5492,5396,5342,5246,5520,5370,142,1630,500,3590,10,1,28464992,1537,75.00,1.33,12,0.09,72.00,4071.00,8990,20240724,-39.93,4300,20241210,25.58,6050,-10.74,20250106,4720,14.41,20250313,8990,-39.93,20240724,4300,25.58,20241210,3.61,Y,006620,500,142 억,,692469,N,N,1,N,00,N +20250509,130213,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5370,-70,5,-1.29,117973760,21949,62.74,5410,5440,5340,7070,3810,5440,5374.90,2.43,0,-4178,5546,5492,5396,5342,5246,5520,5370,142,1630,500,3590,10,1,28464992,1529,74.58,1.32,12,0.08,72.00,4071.00,8990,20240724,-40.27,4300,20241210,24.88,6050,-11.24,20250106,4720,13.77,20250313,8990,-40.27,20240724,4300,24.88,20241210,3.61,Y,006620,500,142 억,,692469,N,N,1,N,00,N +20250509,120213,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5380,-60,5,-1.10,102636830,19094,54.58,5410,5440,5340,7070,3810,5440,5375.34,2.43,0,-3140,5546,5492,5396,5342,5246,5520,5370,142,1630,500,3590,10,1,28464992,1531,74.72,1.32,12,0.07,72.00,4071.00,8990,20240724,-40.16,4300,20241210,25.12,6050,-11.07,20250106,4720,13.98,20250313,8990,-40.16,20240724,4300,25.12,20241210,3.61,Y,006620,500,142 억,,692469,N,N,1,N,00,N +20250509,110213,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5360,-80,5,-1.47,91145130,16950,48.45,5410,5440,5350,7070,3810,5440,5377.29,2.43,0,-2460,5546,5492,5396,5342,5246,5520,5370,142,1630,500,3590,10,1,28464992,1526,74.44,1.32,12,0.06,72.00,4071.00,8990,20240724,-40.38,4300,20241210,24.65,6050,-11.40,20250106,4720,13.56,20250313,8990,-40.38,20240724,4300,24.65,20241210,3.61,Y,006620,500,142 억,,692469,N,N,1,N,00,N +20250509,100215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5410,-30,5,-0.55,62958340,11699,33.44,5410,5440,5350,7070,3810,5440,5381.51,2.43,0,-2329,5546,5492,5396,5342,5246,5520,5370,142,1630,500,3590,10,1,28464992,1540,75.14,1.33,12,0.04,72.00,4071.00,8990,20240724,-39.82,4300,20241210,25.81,6050,-10.58,20250106,4720,14.62,20250313,8990,-39.82,20240724,4300,25.81,20241210,3.61,Y,006620,500,142 억,,692469,N,N,1,N,00,N +20250509,090213,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5400,-40,5,-0.74,9513370,1765,5.05,5410,5410,5350,7070,3810,5440,5390.01,2.43,0,2,5546,5492,5396,5342,5246,5520,5370,142,1630,500,3590,10,1,28464992,1537,75.00,1.33,12,0.01,72.00,4071.00,8990,20240724,-39.93,4300,20241210,25.58,6050,-10.74,20250106,4720,14.41,20250313,8990,-39.93,20240724,4300,25.58,20241210,3.61,Y,006620,500,142 억,,692469,N,N,1,N,00,N 20250508,160211,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5440,110,2,2.06,189403075,34985,52.99,5330,5450,5300,6920,3740,5330,5413.84,2.35,0,6981,5450,5390,5310,5250,5170,5420,5280,142,1590,500,3510,10,1,28464992,1548,75.56,1.34,12,0.12,72.00,4071.00,8990,20240724,-39.49,4300,20241210,26.51,6050,-10.08,20250106,4720,15.25,20250313,8990,-39.49,20240724,4300,26.51,20241210,3.58,Y,006620,500,142 억,,669731,N,N,1,N,00,N 20250508,150214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5430,100,2,1.88,166295195,30736,46.55,5330,5450,5300,6920,3740,5330,5410.44,2.35,0,6779,5450,5390,5310,5250,5170,5420,5280,142,1590,500,3510,10,1,28464992,1546,75.42,1.33,12,0.11,72.00,4071.00,8990,20240724,-39.60,4300,20241210,26.28,6050,-10.25,20250106,4720,15.04,20250313,8990,-39.60,20240724,4300,26.28,20241210,3.58,Y,006620,500,142 억,,669731,N,N,4543,N,00,N 20250508,140213,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5440,110,2,2.06,134716225,24924,37.75,5330,5450,5300,6920,3740,5330,5405.08,2.35,0,6124,5450,5390,5310,5250,5170,5420,5280,142,1590,500,3510,10,1,28464992,1548,75.56,1.34,12,0.09,72.00,4071.00,8990,20240724,-39.49,4300,20241210,26.51,6050,-10.08,20250106,4720,15.25,20250313,8990,-39.49,20240724,4300,26.51,20241210,3.58,Y,006620,500,142 억,,669731,N,N,4543,N,00,N diff --git a/006650/price/prices-20250501.csv b/006650/price/prices-20250501.csv index effe3de4d499..c71578c3cb76 100644 --- a/006650/price/prices-20250501.csv +++ b/006650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,83200,-5400,5,-6.09,3973769700,46771,294.29,88900,89000,82800,115100,62100,88600,84962.44,6.56,0,-10522,90400,89500,88600,87700,86800,89050,87250,410,26500,5000,65560,100,1,6500000,5408,-63.41,0.30,12,0.72,-1312.00,278659.00,161000,20240520,-48.32,68400,20241209,21.64,110300,-24.57,20250214,75300,10.49,20250103,161000,-48.32,20240520,68400,21.64,20241209,0.95,Y,006650,5000,410 억,,426124,N,N,620,N,00,N +20250509,150213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,83100,-5500,5,-6.21,3643620950,42797,269.28,88900,89000,83000,115100,62100,88600,85137.30,6.56,0,-8482,90400,89500,88600,87700,86800,89050,87250,410,26500,5000,65560,100,1,6500000,5402,-63.34,0.30,12,0.66,-1312.00,278659.00,161000,20240520,-48.39,68400,20241209,21.49,110300,-24.66,20250214,75300,10.36,20250103,161000,-48.39,20240520,68400,21.49,20241209,0.95,Y,006650,5000,410 억,,426124,N,N,59,N,00,N +20250509,140213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85200,-3400,5,-3.84,2433028250,28376,178.54,88900,89000,84300,115100,62100,88600,85742.47,6.56,0,-2714,90400,89500,88600,87700,86800,89050,87250,410,26500,5000,65560,100,1,6500000,5538,-64.94,0.31,12,0.44,-1312.00,278659.00,161000,20240520,-47.08,68400,20241209,24.56,110300,-22.76,20250214,75300,13.15,20250103,161000,-47.08,20240520,68400,24.56,20241209,0.95,Y,006650,5000,410 억,,426124,N,N,59,N,00,N +20250509,130213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85500,-3100,5,-3.50,1957892550,22822,143.60,88900,89000,84300,115100,62100,88600,85789.70,6.56,0,-3815,90400,89500,88600,87700,86800,89050,87250,410,26500,5000,65560,100,1,6500000,5558,-65.17,0.31,12,0.35,-1312.00,278659.00,161000,20240520,-46.89,68400,20241209,25.00,110300,-22.48,20250214,75300,13.55,20250103,161000,-46.89,20240520,68400,25.00,20241209,0.95,Y,006650,5000,410 억,,426124,N,N,59,N,00,N +20250509,120213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84900,-3700,5,-4.18,1647098250,19177,120.66,88900,89000,84300,115100,62100,88600,85889.26,6.56,0,-4709,90400,89500,88600,87700,86800,89050,87250,410,26500,5000,65560,100,1,6500000,5519,-64.71,0.30,12,0.30,-1312.00,278659.00,161000,20240520,-47.27,68400,20241209,24.12,110300,-23.03,20250214,75300,12.75,20250103,161000,-47.27,20240520,68400,24.12,20241209,0.95,Y,006650,5000,410 억,,426124,N,N,59,N,00,N +20250509,110213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85300,-3300,5,-3.72,1309435850,15211,95.71,88900,89000,84300,115100,62100,88600,86084.80,6.56,0,-5054,90400,89500,88600,87700,86800,89050,87250,410,26500,5000,65560,100,1,6500000,5545,-65.02,0.31,12,0.23,-1312.00,278659.00,161000,20240520,-47.02,68400,20241209,24.71,110300,-22.67,20250214,75300,13.28,20250103,161000,-47.02,20240520,68400,24.71,20241209,0.95,Y,006650,5000,410 억,,426124,N,N,59,N,00,N +20250509,100215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87300,-1300,5,-1.47,362885400,4123,25.94,88900,89000,87100,115100,62100,88600,88014.89,6.56,0,-697,90400,89500,88600,87700,86800,89050,87250,410,26500,5000,65560,100,1,6500000,5675,-66.54,0.31,12,0.06,-1312.00,278659.00,161000,20240520,-45.78,68400,20241209,27.63,110300,-20.85,20250214,75300,15.94,20250103,161000,-45.78,20240520,68400,27.63,20241209,0.95,Y,006650,5000,410 억,,426124,N,N,59,N,00,N +20250509,090213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88900,300,2,0.34,53813100,606,3.81,88900,89000,88200,115100,62100,88600,88800.50,6.56,0,-151,90400,89500,88600,87700,86800,89050,87250,410,26500,5000,65560,100,1,6500000,5779,-67.76,0.32,12,0.01,-1312.00,278659.00,161000,20240520,-44.78,68400,20241209,29.97,110300,-19.40,20250214,75300,18.06,20250103,161000,-44.78,20240520,68400,29.97,20241209,0.95,Y,006650,5000,410 억,,426124,N,N,59,N,00,N 20250508,160211,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88600,-200,5,-0.23,1407323300,15893,35.53,88800,89500,87700,115400,62200,88800,88549.88,6.60,0,-2522,94800,91800,86900,83900,79000,93300,85400,410,26600,5000,65710,100,1,6500000,5759,-67.53,0.32,12,0.24,-1312.00,278659.00,161000,20240520,-44.97,68400,20241209,29.53,110300,-19.67,20250214,75300,17.66,20250103,161000,-44.97,20240520,68400,29.53,20241209,0.93,Y,006650,5000,410 억,,428760,N,N,59,N,00,N 20250508,150214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88900,100,2,0.11,1087962550,12290,27.47,88800,89500,87700,115400,62200,88800,88524.21,6.60,0,-1437,94800,91800,86900,83900,79000,93300,85400,410,26600,5000,65710,100,1,6500000,5779,-67.76,0.32,12,0.19,-1312.00,278659.00,161000,20240520,-44.78,68400,20241209,29.97,110300,-19.40,20250214,75300,18.06,20250103,161000,-44.78,20240520,68400,29.97,20241209,0.93,Y,006650,5000,410 억,,428760,N,N,176,N,00,N 20250508,140213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88500,-300,5,-0.34,959758550,10846,24.25,88800,89500,87700,115400,62200,88800,88489.63,6.60,0,-1885,94800,91800,86900,83900,79000,93300,85400,410,26600,5000,65710,100,1,6500000,5753,-67.45,0.32,12,0.17,-1312.00,278659.00,161000,20240520,-45.03,68400,20241209,29.39,110300,-19.76,20250214,75300,17.53,20250103,161000,-45.03,20240520,68400,29.39,20241209,0.93,Y,006650,5000,410 억,,428760,N,N,176,N,00,N diff --git a/006660/price/prices-20250501.csv b/006660/price/prices-20250501.csv index 94a011676b4d..7ab919a9ebdd 100644 --- a/006660/price/prices-20250501.csv +++ b/006660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14990,70,2,0.47,1917013315,128508,73.74,14920,15110,14750,19390,10450,14920,14917.27,3.10,0,-3847,15380,15150,14930,14700,14480,15265,14815,41,4470,500,9540,10,1,8126314,1218,8.43,0.43,12,1.58,1778.00,34716.00,21350,20250225,-29.79,8110,20241209,84.83,21350,-29.79,20250225,8750,71.31,20250102,21350,-29.79,20250225,8110,84.83,20241209,8.06,Y,006660,500,40 억,,252322,N,N,1709,N,00,N +20250509,150213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14940,20,2,0.13,1338790575,89991,51.64,14920,15000,14750,19390,10450,14920,14876.94,3.10,0,-1035,15380,15150,14930,14700,14480,15265,14815,41,4470,500,9540,10,1,8126314,1214,8.40,0.43,12,1.11,1778.00,34716.00,21350,20250225,-30.02,8110,20241209,84.22,21350,-30.02,20250225,8750,70.74,20250102,21350,-30.02,20250225,8110,84.22,20241209,8.06,Y,006660,500,40 억,,252322,N,N,101,N,00,N +20250509,140213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14860,-60,5,-0.40,1013370385,68195,39.13,14920,15000,14750,19390,10450,14920,14859.89,3.10,0,-465,15380,15150,14930,14700,14480,15265,14815,41,4470,500,9540,10,1,8126314,1208,8.36,0.43,12,0.84,1778.00,34716.00,21350,20250225,-30.40,8110,20241209,83.23,21350,-30.40,20250225,8750,69.83,20250102,21350,-30.40,20250225,8110,83.23,20241209,8.06,Y,006660,500,40 억,,252322,N,N,101,N,00,N +20250509,130213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14880,-40,5,-0.27,897905410,60425,34.67,14920,15000,14750,19390,10450,14920,14859.83,3.10,0,652,15380,15150,14930,14700,14480,15265,14815,41,4470,500,9540,10,1,8126314,1209,8.37,0.43,12,0.74,1778.00,34716.00,21350,20250225,-30.30,8110,20241209,83.48,21350,-30.30,20250225,8750,70.06,20250102,21350,-30.30,20250225,8110,83.48,20241209,8.06,Y,006660,500,40 억,,252322,N,N,101,N,00,N +20250509,120214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14900,-20,5,-0.13,764280795,51451,29.52,14920,15000,14750,19390,10450,14920,14854.54,3.10,0,-504,15380,15150,14930,14700,14480,15265,14815,41,4470,500,9540,10,1,8126314,1211,8.38,0.43,12,0.63,1778.00,34716.00,21350,20250225,-30.21,8110,20241209,83.72,21350,-30.21,20250225,8750,70.29,20250102,21350,-30.21,20250225,8110,83.72,20241209,8.06,Y,006660,500,40 억,,252322,N,N,101,N,00,N +20250509,110213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14820,-100,5,-0.67,625334820,42104,24.16,14920,15000,14750,19390,10450,14920,14852.15,3.10,0,-2578,15380,15150,14930,14700,14480,15265,14815,41,4470,500,9540,10,1,8126314,1204,8.34,0.43,12,0.52,1778.00,34716.00,21350,20250225,-30.59,8110,20241209,82.74,21350,-30.59,20250225,8750,69.37,20250102,21350,-30.59,20250225,8110,82.74,20241209,8.06,Y,006660,500,40 억,,252322,N,N,101,N,00,N +20250509,100215,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14780,-140,5,-0.94,506166490,34066,19.55,14920,15000,14750,19390,10450,14920,14858.41,3.10,0,-2868,15380,15150,14930,14700,14480,15265,14815,41,4470,500,9540,10,1,8126314,1201,8.31,0.43,12,0.42,1778.00,34716.00,21350,20250225,-30.77,8110,20241209,82.24,21350,-30.77,20250225,8750,68.91,20250102,21350,-30.77,20250225,8110,82.24,20241209,8.06,Y,006660,500,40 억,,252322,N,N,101,N,00,N +20250509,090213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14880,-40,5,-0.27,78335460,5251,3.01,14920,15000,14880,19390,10450,14920,14918.20,3.10,0,-545,15380,15150,14930,14700,14480,15265,14815,41,4470,500,9540,10,1,8126314,1209,8.37,0.43,12,0.06,1778.00,34716.00,21350,20250225,-30.30,8110,20241209,83.48,21350,-30.30,20250225,8750,70.06,20250102,21350,-30.30,20250225,8110,83.48,20241209,8.06,Y,006660,500,40 억,,252322,N,N,101,N,00,N 20250508,160211,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14920,210,2,1.43,2574428760,172154,86.70,14710,15160,14710,19120,10300,14710,14954.23,2.84,0,26839,15383,15046,14653,14316,13923,15215,14485,41,4410,500,9410,10,1,8126314,1212,8.39,0.43,12,2.12,1778.00,34716.00,21350,20250225,-30.12,8110,20241209,83.97,21350,-30.12,20250225,8750,70.51,20250102,21350,-30.12,20250225,8110,83.97,20241209,8.11,Y,006660,500,40 억,,230394,N,N,101,N,00,N 20250508,150214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14940,230,2,1.56,2422897175,161996,81.58,14710,15160,14710,19120,10300,14710,14956.52,2.84,0,25952,15383,15046,14653,14316,13923,15215,14485,41,4410,500,9410,10,1,8126314,1214,8.40,0.43,12,1.99,1778.00,34716.00,21350,20250225,-30.02,8110,20241209,84.22,21350,-30.02,20250225,8750,70.74,20250102,21350,-30.02,20250225,8110,84.22,20241209,8.11,Y,006660,500,40 억,,230394,N,N,500,N,00,N 20250508,140213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14930,220,2,1.50,2178421715,145638,73.35,14710,15160,14710,19120,10300,14710,14957.78,2.84,0,20511,15383,15046,14653,14316,13923,15215,14485,41,4410,500,9410,10,1,8126314,1213,8.40,0.43,12,1.79,1778.00,34716.00,21350,20250225,-30.07,8110,20241209,84.09,21350,-30.07,20250225,8750,70.63,20250102,21350,-30.07,20250225,8110,84.09,20241209,8.11,Y,006660,500,40 억,,230394,N,N,500,N,00,N diff --git a/006730/price/prices-20250501.csv b/006730/price/prices-20250501.csv index 257629108ea0..eb5552916224 100644 --- a/006730/price/prices-20250501.csv +++ b/006730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160213,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5830,-110,5,-1.85,741460580,127042,187.40,5920,5920,5780,7720,4160,5940,5836.34,11.47,0,15232,6020,5980,5930,5890,5840,5985,5895,337,1780,500,4270,10,1,65926923,3844,11.34,0.38,12,0.19,514.00,15316.00,8250,20240517,-29.33,5060,20241220,15.22,5970,-2.35,20250508,5200,12.12,20250407,8250,-29.33,20240517,5060,15.22,20241220,0.72,Y,006730,500,337 억,,7560882,N,N,2895,N,00,N +20250509,150214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5830,-110,5,-1.85,682201930,116910,172.45,5920,5920,5780,7720,4160,5940,5835.27,11.47,0,13003,6020,5980,5930,5890,5840,5985,5895,337,1780,500,4270,10,1,65926923,3844,11.34,0.38,12,0.18,514.00,15316.00,8250,20240517,-29.33,5060,20241220,15.22,5970,-2.35,20250508,5200,12.12,20250407,8250,-29.33,20240517,5060,15.22,20241220,0.72,Y,006730,500,337 억,,7560882,N,N,1335,N,00,N +20250509,140213,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5840,-100,5,-1.68,537560830,92023,135.74,5920,5920,5800,7720,4160,5940,5841.59,11.47,0,12207,6020,5980,5930,5890,5840,5985,5895,337,1780,500,4270,10,1,65926923,3850,11.36,0.38,12,0.14,514.00,15316.00,8250,20240517,-29.21,5060,20241220,15.42,5970,-2.18,20250508,5200,12.31,20250407,8250,-29.21,20240517,5060,15.42,20241220,0.72,Y,006730,500,337 억,,7560882,N,N,1335,N,00,N +20250509,130214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5830,-110,5,-1.85,460104600,78708,116.10,5920,5920,5800,7720,4160,5940,5845.72,11.47,0,10891,6020,5980,5930,5890,5840,5985,5895,337,1780,500,4270,10,1,65926923,3844,11.34,0.38,12,0.12,514.00,15316.00,8250,20240517,-29.33,5060,20241220,15.22,5970,-2.35,20250508,5200,12.12,20250407,8250,-29.33,20240517,5060,15.22,20241220,0.72,Y,006730,500,337 억,,7560882,N,N,1335,N,00,N +20250509,120214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5850,-90,5,-1.52,429927220,73543,108.48,5920,5920,5800,7720,4160,5940,5845.93,11.47,0,11595,6020,5980,5930,5890,5840,5985,5895,337,1780,500,4270,10,1,65926923,3857,11.38,0.38,12,0.11,514.00,15316.00,8250,20240517,-29.09,5060,20241220,15.61,5970,-2.01,20250508,5200,12.50,20250407,8250,-29.09,20240517,5060,15.61,20241220,0.72,Y,006730,500,337 억,,7560882,N,N,1335,N,00,N +20250509,110213,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5840,-100,5,-1.68,394255550,67440,99.48,5920,5920,5800,7720,4160,5940,5846.02,11.47,0,12619,6020,5980,5930,5890,5840,5985,5895,337,1780,500,4270,10,1,65926923,3850,11.36,0.38,12,0.10,514.00,15316.00,8250,20240517,-29.21,5060,20241220,15.42,5970,-2.18,20250508,5200,12.31,20250407,8250,-29.21,20240517,5060,15.42,20241220,0.72,Y,006730,500,337 억,,7560882,N,N,1335,N,00,N +20250509,100215,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5880,-60,5,-1.01,330722270,56564,83.44,5920,5920,5800,7720,4160,5940,5846.87,11.47,0,11670,6020,5980,5930,5890,5840,5985,5895,337,1780,500,4270,10,1,65926923,3877,11.44,0.38,12,0.09,514.00,15316.00,8250,20240517,-28.73,5060,20241220,16.21,5970,-1.51,20250508,5200,13.08,20250407,8250,-28.73,20240517,5060,16.21,20241220,0.72,Y,006730,500,337 억,,7560882,N,N,1335,N,00,N +20250509,090214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5900,-40,5,-0.67,3330280,563,0.83,5920,5920,5900,7720,4160,5940,5915.24,11.47,0,-460,6020,5980,5930,5890,5840,5985,5895,337,1780,500,4270,10,1,65926923,3890,11.48,0.39,12,0.00,514.00,15316.00,8250,20240517,-28.48,5060,20241220,16.60,5970,-1.17,20250508,5200,13.46,20250407,8250,-28.48,20240517,5060,16.60,20241220,0.72,Y,006730,500,337 억,,7560882,N,N,1335,N,00,N 20250508,160212,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5940,0,3,0.00,401264265,67792,66.17,5940,5970,5880,7720,4160,5940,5919.05,11.48,0,-5551,6033,5986,5903,5856,5773,6010,5880,337,1780,500,4270,10,1,65926923,3916,11.56,0.39,12,0.10,514.00,15316.00,8250,20240517,-28.00,5060,20241220,17.39,5970,-0.50,20250508,5200,14.23,20250407,8250,-28.00,20240517,5060,17.39,20241220,0.72,Y,006730,500,337 억,,7565585,N,N,1335,N,00,N 20250508,150214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5940,0,3,0.00,357774035,60435,58.99,5940,5970,5880,7720,4160,5940,5919.98,11.48,0,-5719,6033,5986,5903,5856,5773,6010,5880,337,1780,500,4270,10,1,65926923,3916,11.56,0.39,12,0.09,514.00,15316.00,8250,20240517,-28.00,5060,20241220,17.39,5970,-0.50,20250508,5200,14.23,20250407,8250,-28.00,20240517,5060,17.39,20241220,0.72,Y,006730,500,337 억,,7565585,N,N,7,N,00,N 20250508,140214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5950,10,2,0.17,325709985,55034,53.72,5940,5970,5880,7720,4160,5940,5918.34,11.48,0,-4091,6033,5986,5903,5856,5773,6010,5880,337,1780,500,4270,10,1,65926923,3923,11.58,0.39,12,0.08,514.00,15316.00,8250,20240517,-27.88,5060,20241220,17.59,5970,-0.34,20250508,5200,14.42,20250407,8250,-27.88,20240517,5060,17.59,20241220,0.72,Y,006730,500,337 억,,7565585,N,N,7,N,00,N diff --git a/006740/price/prices-20250501.csv b/006740/price/prices-20250501.csv index 0fe5adad4bf2..d817972ada4c 100644 --- a/006740/price/prices-20250501.csv +++ b/006740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160213,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,965,2,2,0.21,29204805,30327,50.04,967,967,959,1251,675,963,963.00,0.57,0,-6374,975,968,962,955,949,966,953,291,288,500,710,1,1,55907218,540,-2.09,0.50,12,0.05,-462.00,1946.00,2035,20240509,-52.58,873,20250409,10.54,1199,-19.52,20250107,873,10.54,20250409,2035,-52.58,20240509,873,10.54,20250409,0.59,Y,006740,500,291 억,,318657,N,N,4967,N,00,N +20250509,150214,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,964,1,2,0.10,28608848,29709,49.02,967,967,959,1251,675,963,962.97,0.57,0,-6497,975,968,962,955,949,966,953,291,288,500,710,1,1,55907218,539,-2.09,0.50,12,0.05,-462.00,1946.00,2035,20240509,-52.63,873,20250409,10.42,1199,-19.60,20250107,873,10.42,20250409,2035,-52.63,20240509,873,10.42,20250409,0.59,Y,006740,500,291 억,,318657,N,N,18015,N,00,N +20250509,140213,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,964,1,2,0.10,25058168,26016,42.93,967,967,959,1251,675,963,963.18,0.57,0,-6737,975,968,962,955,949,966,953,291,288,500,710,1,1,55907218,539,-2.09,0.50,12,0.05,-462.00,1946.00,2035,20240509,-52.63,873,20250409,10.42,1199,-19.60,20250107,873,10.42,20250409,2035,-52.63,20240509,873,10.42,20250409,0.59,Y,006740,500,291 억,,318657,N,N,18015,N,00,N +20250509,130214,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,961,-2,5,-0.21,16461272,17103,28.22,967,967,959,1251,675,963,962.48,0.57,0,-3506,975,968,962,955,949,966,953,291,288,500,710,1,1,55907218,537,-2.08,0.49,12,0.03,-462.00,1946.00,2035,20240509,-52.78,873,20250409,10.08,1199,-19.85,20250107,873,10.08,20250409,2035,-52.78,20240509,873,10.08,20250409,0.59,Y,006740,500,291 억,,318657,N,N,18015,N,00,N +20250509,120214,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,963,0,3,0.00,13287439,13803,22.78,967,967,959,1251,675,963,962.65,0.57,0,-2559,975,968,962,955,949,966,953,291,288,500,710,1,1,55907218,538,-2.08,0.49,12,0.02,-462.00,1946.00,2035,20240509,-52.68,873,20250409,10.31,1199,-19.68,20250107,873,10.31,20250409,2035,-52.68,20240509,873,10.31,20250409,0.59,Y,006740,500,291 억,,318657,N,N,18015,N,00,N +20250509,110214,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,964,1,2,0.10,8155454,8476,13.99,967,967,959,1251,675,963,962.18,0.57,0,-1445,975,968,962,955,949,966,953,291,288,500,710,1,1,55907218,539,-2.09,0.50,12,0.02,-462.00,1946.00,2035,20240509,-52.63,873,20250409,10.42,1199,-19.60,20250107,873,10.42,20250409,2035,-52.63,20240509,873,10.42,20250409,0.59,Y,006740,500,291 억,,318657,N,N,18015,N,00,N +20250509,100216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,963,0,3,0.00,3483211,3618,5.97,967,967,960,1251,675,963,962.74,0.57,0,-3035,975,968,962,955,949,966,953,291,288,500,710,1,1,55907218,538,-2.08,0.49,12,0.01,-462.00,1946.00,2035,20240509,-52.68,873,20250409,10.31,1199,-19.68,20250107,873,10.31,20250409,2035,-52.68,20240509,873,10.31,20250409,0.59,Y,006740,500,291 억,,318657,N,N,18015,N,00,N +20250509,090214,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,960,-3,5,-0.31,43262,45,0.07,967,967,960,1251,675,963,961.38,0.57,0,-9,975,968,962,955,949,966,953,291,288,500,710,1,1,55907218,537,-2.08,0.49,12,0.00,-462.00,1946.00,2035,20240509,-52.83,873,20250409,9.97,1199,-19.93,20250107,873,9.97,20250409,2035,-52.83,20240509,873,9.97,20250409,0.59,Y,006740,500,291 억,,318657,N,N,18015,N,00,N 20250508,160212,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,963,4,2,0.42,58167186,60591,61.48,969,969,956,1246,672,959,960.00,0.59,0,-9011,981,970,964,953,947,967,950,291,287,500,700,1,1,55907218,538,-2.08,0.49,12,0.11,-462.00,1946.00,2035,20240509,-52.68,873,20250409,10.31,1199,-19.68,20250107,873,10.31,20250409,2035,-52.68,20240509,873,10.31,20250409,0.59,Y,006740,500,291 억,,329821,N,N,18015,N,00,N 20250508,150215,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,960,1,2,0.10,52287178,54479,55.28,969,969,956,1246,672,959,959.77,0.59,0,-11641,981,970,964,953,947,967,950,291,287,500,700,1,1,55907218,537,-2.08,0.49,12,0.10,-462.00,1946.00,2035,20240509,-52.83,873,20250409,9.97,1199,-19.93,20250107,873,9.97,20250409,2035,-52.83,20240509,873,9.97,20250409,0.59,Y,006740,500,291 억,,329821,N,N,12272,N,00,N 20250508,140214,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,957,-2,5,-0.21,47568984,49554,50.29,969,969,956,1246,672,959,959.94,0.59,0,-10806,981,970,964,953,947,967,950,291,287,500,700,1,1,55907218,535,-2.07,0.49,12,0.09,-462.00,1946.00,2035,20240509,-52.97,873,20250409,9.62,1199,-20.18,20250107,873,9.62,20250409,2035,-52.97,20240509,873,9.62,20250409,0.59,Y,006740,500,291 억,,329821,N,N,12272,N,00,N diff --git a/006800/price/prices-20250501.csv b/006800/price/prices-20250501.csv index 40b834e1fdfe..91ecb18909df 100644 --- a/006800/price/prices-20250501.csv +++ b/006800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160213,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,11880,-290,5,-2.38,16209950880,1357505,92.92,12190,12300,11800,15820,8520,12170,11941.00,14.45,27348,5618,12476,12322,12076,11922,11676,12400,12000,33316,3650,5000,9240,10,1,570316408,67754,9.67,0.70,12,0.24,1229.00,16894.00,12300,20250509,-3.41,6600,20240805,80.00,12300,-3.41,20250509,7920,50.00,20250114,12300,-3.41,20250509,6600,80.00,20240805,0.15,Y,006800,5000,33315 억,,82422705,N,N,94889,N,00,N +20250509,150214,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,11880,-290,5,-2.38,14245796285,1192079,81.60,12190,12300,11800,15820,8520,12170,11950.38,14.45,27348,-22327,12476,12322,12076,11922,11676,12400,12000,33316,3650,5000,9240,10,1,570316408,67754,9.67,0.70,12,0.21,1229.00,16894.00,12300,20250509,-3.41,6600,20240805,80.00,12300,-3.41,20250509,7920,50.00,20250114,12300,-3.41,20250509,6600,80.00,20240805,0.15,Y,006800,5000,33315 억,,82422705,N,N,297467,N,00,N +20250509,140214,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,11880,-290,5,-2.38,11766411480,983105,67.29,12190,12300,11800,15820,8520,12170,11968.62,14.45,27348,-69509,12476,12322,12076,11922,11676,12400,12000,33316,3650,5000,9240,10,1,570316408,67754,9.67,0.70,12,0.17,1229.00,16894.00,12300,20250509,-3.41,6600,20240805,80.00,12300,-3.41,20250509,7920,50.00,20250114,12300,-3.41,20250509,6600,80.00,20240805,0.15,Y,006800,5000,33315 억,,82422705,N,N,297467,N,00,N +20250509,130214,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,11920,-250,5,-2.05,10092371560,842420,57.66,12190,12300,11800,15820,8520,12170,11980.21,14.45,27348,-60730,12476,12322,12076,11922,11676,12400,12000,33316,3650,5000,9240,10,1,570316408,67982,9.70,0.71,12,0.15,1229.00,16894.00,12300,20250509,-3.09,6600,20240805,80.61,12300,-3.09,20250509,7920,50.51,20250114,12300,-3.09,20250509,6600,80.61,20240805,0.15,Y,006800,5000,33315 억,,82422705,N,N,297467,N,00,N +20250509,120214,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,11900,-270,5,-2.22,8533259705,711296,48.69,12190,12300,11800,15820,8520,12170,11996.78,14.45,27348,-46374,12476,12322,12076,11922,11676,12400,12000,33316,3650,5000,9240,10,1,570316408,67868,9.68,0.70,12,0.12,1229.00,16894.00,12300,20250509,-3.25,6600,20240805,80.30,12300,-3.25,20250509,7920,50.25,20250114,12300,-3.25,20250509,6600,80.30,20240805,0.15,Y,006800,5000,33315 억,,82422705,N,N,297467,N,00,N +20250509,110214,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,11830,-340,5,-2.79,6975698815,580390,39.73,12190,12300,11800,15820,8520,12170,12018.99,14.45,27348,-52682,12476,12322,12076,11922,11676,12400,12000,33316,3650,5000,9240,10,1,570316408,67468,9.63,0.70,12,0.10,1229.00,16894.00,12300,20250509,-3.82,6600,20240805,79.24,12300,-3.82,20250509,7920,49.37,20250114,12300,-3.82,20250509,6600,79.24,20240805,0.15,Y,006800,5000,33315 억,,82422705,N,N,297467,N,00,N +20250509,100216,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,11980,-190,5,-1.56,3195730685,263195,18.02,12190,12300,11980,15820,8520,12170,12142.06,14.45,27348,-74593,12476,12322,12076,11922,11676,12400,12000,33316,3650,5000,9240,10,1,570316408,68324,9.75,0.71,12,0.05,1229.00,16894.00,12300,20250509,-2.60,6600,20240805,81.52,12300,-2.60,20250509,7920,51.26,20250114,12300,-2.60,20250509,6600,81.52,20240805,0.15,Y,006800,5000,33315 억,,82422705,N,N,297467,N,00,N +20250509,090214,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12240,70,2,0.58,276877220,22690,1.55,12190,12250,12160,15820,8520,12170,12202.61,14.45,27348,4316,12476,12322,12076,11922,11676,12400,12000,33316,3650,5000,9240,10,1,570316408,69807,9.96,0.72,12,0.00,1229.00,16894.00,12290,20250507,-0.41,6600,20240805,85.45,12290,-0.41,20250507,7920,54.55,20250114,12290,-0.41,20250507,6600,85.45,20240805,0.15,Y,006800,5000,33315 억,,82422705,N,N,297467,N,00,N 20250508,160212,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12170,190,2,1.59,17649924645,1460946,97.60,11930,12230,11830,15570,8390,11980,12081.15,14.51,0,-347852,12446,12212,12056,11822,11666,12135,11745,33316,3590,5000,9100,10,1,570316408,69408,9.90,0.72,12,0.26,1229.00,16894.00,12290,20250507,-0.98,6600,20240805,84.39,12290,-0.98,20250507,7920,53.66,20250114,12290,-0.98,20250507,6600,84.39,20240805,0.14,Y,006800,5000,33315 억,,82773361,N,N,297467,N,00,N 20250508,150215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12140,160,2,1.34,12769796195,1059889,70.81,11930,12230,11830,15570,8390,11980,12048.24,14.51,0,-239061,12446,12212,12056,11822,11666,12135,11745,33316,3590,5000,9100,10,1,570316408,69236,9.88,0.72,12,0.19,1229.00,16894.00,12290,20250507,-1.22,6600,20240805,83.94,12290,-1.22,20250507,7920,53.28,20250114,12290,-1.22,20250507,6600,83.94,20240805,0.14,Y,006800,5000,33315 억,,82773361,N,N,277391,N,00,N 20250508,140214,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,12080,100,2,0.83,10391760885,863690,57.70,11930,12230,11830,15570,8390,11980,12031.82,14.51,0,-157084,12446,12212,12056,11822,11666,12135,11745,33316,3590,5000,9100,10,1,570316408,68894,9.83,0.72,12,0.15,1229.00,16894.00,12290,20250507,-1.71,6600,20240805,83.03,12290,-1.71,20250507,7920,52.53,20250114,12290,-1.71,20250507,6600,83.03,20240805,0.14,Y,006800,5000,33315 억,,82773361,N,N,277391,N,00,N diff --git a/006840/price/prices-20250501.csv b/006840/price/prices-20250501.csv index 88c6bc556053..9f2594094d3e 100644 --- a/006840/price/prices-20250501.csv +++ b/006840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10540,-90,5,-0.85,89878480,8531,148.39,10630,10670,10470,13810,7450,10630,10535.52,5.71,0,-289,10890,10760,10650,10520,10410,10705,10465,662,3180,5000,7440,10,1,13247561,1396,-4.79,0.26,12,0.06,-2199.00,40119.00,15650,20240507,-32.65,9450,20250102,11.53,12850,-17.98,20250425,9450,11.53,20250102,15490,-31.96,20240510,9450,11.53,20250102,0.15,Y,006840,5000,662 억,,756025,N,N,18,N,00,N +20250509,150215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10570,-60,5,-0.56,82669490,7850,136.55,10630,10670,10470,13810,7450,10630,10531.15,5.71,0,-41,10890,10760,10650,10520,10410,10705,10465,662,3180,5000,7440,10,1,13247561,1400,-4.81,0.26,12,0.06,-2199.00,40119.00,15650,20240507,-32.46,9450,20250102,11.85,12850,-17.74,20250425,9450,11.85,20250102,15490,-31.76,20240510,9450,11.85,20250102,0.15,Y,006840,5000,662 억,,756025,N,N,0,N,00,N +20250509,140214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10530,-100,5,-0.94,75066160,7126,123.95,10630,10670,10480,13810,7450,10630,10534.12,5.71,0,0,10890,10760,10650,10520,10410,10705,10465,662,3180,5000,7440,10,1,13247561,1395,-4.79,0.26,12,0.05,-2199.00,40119.00,15650,20240507,-32.72,9450,20250102,11.43,12850,-18.05,20250425,9450,11.43,20250102,15490,-32.02,20240510,9450,11.43,20250102,0.15,Y,006840,5000,662 억,,756025,N,N,0,N,00,N +20250509,130214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10490,-140,5,-1.32,67216220,6378,110.94,10630,10670,10480,13810,7450,10630,10538.76,5.71,0,-101,10890,10760,10650,10520,10410,10705,10465,662,3180,5000,7440,10,1,13247561,1390,-4.77,0.26,12,0.05,-2199.00,40119.00,15650,20240507,-32.97,9450,20250102,11.01,12850,-18.37,20250425,9450,11.01,20250102,15490,-32.28,20240510,9450,11.01,20250102,0.15,Y,006840,5000,662 억,,756025,N,N,0,N,00,N +20250509,120215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10520,-110,5,-1.03,54877590,5203,90.50,10630,10670,10500,13810,7450,10630,10547.30,5.71,0,-102,10890,10760,10650,10520,10410,10705,10465,662,3180,5000,7440,10,1,13247561,1394,-4.78,0.26,12,0.04,-2199.00,40119.00,15650,20240507,-32.78,9450,20250102,11.32,12850,-18.13,20250425,9450,11.32,20250102,15490,-32.09,20240510,9450,11.32,20250102,0.15,Y,006840,5000,662 억,,756025,N,N,0,N,00,N +20250509,110214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10550,-80,5,-0.75,13365950,1262,21.95,10630,10670,10550,13810,7450,10630,10591.09,5.71,0,-145,10890,10760,10650,10520,10410,10705,10465,662,3180,5000,7440,10,1,13247561,1398,-4.80,0.26,12,0.01,-2199.00,40119.00,15650,20240507,-32.59,9450,20250102,11.64,12850,-17.90,20250425,9450,11.64,20250102,15490,-31.89,20240510,9450,11.64,20250102,0.15,Y,006840,5000,662 억,,756025,N,N,0,N,00,N +20250509,100216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10600,-30,5,-0.28,7633150,720,12.52,10630,10670,10550,13810,7450,10630,10601.60,5.71,0,-126,10890,10760,10650,10520,10410,10705,10465,662,3180,5000,7440,10,1,13247561,1404,-4.82,0.26,12,0.01,-2199.00,40119.00,15650,20240507,-32.27,9450,20250102,12.17,12850,-17.51,20250425,9450,12.17,20250102,15490,-31.57,20240510,9450,12.17,20250102,0.15,Y,006840,5000,662 억,,756025,N,N,0,N,00,N +20250509,090215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10630,0,3,0.00,0,0,0.00,0,0,0,13810,7450,10630,0.00,5.71,0,0,10890,10760,10650,10520,10410,10705,10465,662,3180,5000,7440,10,1,13247561,1408,-4.83,0.26,12,0.00,-2199.00,40119.00,15650,20240507,-32.08,9450,20250102,12.49,12850,-17.28,20250425,9450,12.49,20250102,15490,-31.38,20240510,9450,12.49,20250102,0.15,Y,006840,5000,662 억,,756025,N,N,0,N,00,N 20250508,160212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10630,-20,5,-0.19,61315885,5749,44.27,10730,10780,10540,13840,7460,10650,10665.49,5.71,0,212,11036,10842,10666,10472,10296,10755,10385,662,3190,5000,7450,10,1,13247561,1408,-4.83,0.26,12,0.04,-2199.00,40119.00,15650,20240507,-32.08,9450,20250102,12.49,12850,-17.28,20250425,9450,12.49,20250102,15490,-31.38,20240510,9450,12.49,20250102,0.18,Y,006840,5000,662 억,,755900,N,N,3,N,00,N 20250508,150215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10650,0,3,0.00,55943275,5244,40.38,10730,10780,10540,13840,7460,10650,10668.05,5.71,0,178,11036,10842,10666,10472,10296,10755,10385,662,3190,5000,7450,10,1,13247561,1411,-4.84,0.27,12,0.04,-2199.00,40119.00,15650,20240507,-31.95,9450,20250102,12.70,12850,-17.12,20250425,9450,12.70,20250102,15490,-31.25,20240510,9450,12.70,20250102,0.18,Y,006840,5000,662 억,,755900,N,N,3,N,00,N 20250508,140214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10710,60,2,0.56,52098535,4884,37.61,10730,10780,10540,13840,7460,10650,10667.19,5.71,0,185,11036,10842,10666,10472,10296,10755,10385,662,3190,5000,7450,10,1,13247561,1419,-4.87,0.27,12,0.04,-2199.00,40119.00,15650,20240507,-31.57,9450,20250102,13.33,12850,-16.65,20250425,9450,13.33,20250102,15490,-30.86,20240510,9450,13.33,20250102,0.18,Y,006840,5000,662 억,,755900,N,N,3,N,00,N diff --git a/006880/price/prices-20250501.csv b/006880/price/prices-20250501.csv index 6a3066f7f460..8846d3d0d452 100644 --- a/006880/price/prices-20250501.csv +++ b/006880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7520,30,2,0.40,786731735,105280,76.02,7490,7560,7400,9730,5250,7490,7472.61,4.04,0,2212,7716,7602,7536,7422,7356,7570,7390,59,2240,500,4940,10,1,11828858,890,16.38,0.81,12,0.89,459.00,9276.00,10210,20240618,-26.35,5950,20240909,26.39,9000,-16.44,20250305,6200,21.29,20250102,10210,-26.35,20240618,5950,26.39,20240909,3.54,Y,006880,500,59 억,,477410,N,N,3290,N,00,N +20250509,150215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7540,50,2,0.67,748113185,100147,72.31,7490,7560,7400,9730,5250,7490,7470.15,4.04,0,3413,7716,7602,7536,7422,7356,7570,7390,59,2240,500,4940,10,1,11828858,892,16.43,0.81,12,0.85,459.00,9276.00,10210,20240618,-26.15,5950,20240909,26.72,9000,-16.22,20250305,6200,21.61,20250102,10210,-26.15,20240618,5950,26.72,20240909,3.54,Y,006880,500,59 억,,477410,N,N,2881,N,00,N +20250509,140214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7480,-10,5,-0.13,651821975,87299,63.04,7490,7560,7400,9730,5250,7490,7466.55,4.04,0,4751,7716,7602,7536,7422,7356,7570,7390,59,2240,500,4940,10,1,11828858,885,16.30,0.81,12,0.74,459.00,9276.00,10210,20240618,-26.74,5950,20240909,25.71,9000,-16.89,20250305,6200,20.65,20250102,10210,-26.74,20240618,5950,25.71,20240909,3.54,Y,006880,500,59 억,,477410,N,N,2881,N,00,N +20250509,130215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7440,-50,5,-0.67,487110005,65120,47.02,7490,7560,7430,9730,5250,7490,7480.19,4.04,0,2135,7716,7602,7536,7422,7356,7570,7390,59,2240,500,4940,10,1,11828858,880,16.21,0.80,12,0.55,459.00,9276.00,10210,20240618,-27.13,5950,20240909,25.04,9000,-17.33,20250305,6200,20.00,20250102,10210,-27.13,20240618,5950,25.04,20240909,3.54,Y,006880,500,59 억,,477410,N,N,2881,N,00,N +20250509,120215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7480,-10,5,-0.13,437872535,58509,42.25,7490,7560,7430,9730,5250,7490,7483.85,4.04,0,5211,7716,7602,7536,7422,7356,7570,7390,59,2240,500,4940,10,1,11828858,885,16.30,0.81,12,0.49,459.00,9276.00,10210,20240618,-26.74,5950,20240909,25.71,9000,-16.89,20250305,6200,20.65,20250102,10210,-26.74,20240618,5950,25.71,20240909,3.54,Y,006880,500,59 억,,477410,N,N,2881,N,00,N +20250509,110215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7470,-20,5,-0.27,379498175,50680,36.59,7490,7560,7430,9730,5250,7490,7488.12,4.04,0,6965,7716,7602,7536,7422,7356,7570,7390,59,2240,500,4940,10,1,11828858,884,16.27,0.81,12,0.43,459.00,9276.00,10210,20240618,-26.84,5950,20240909,25.55,9000,-17.00,20250305,6200,20.48,20250102,10210,-26.84,20240618,5950,25.55,20240909,3.54,Y,006880,500,59 억,,477410,N,N,2881,N,00,N +20250509,100216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7520,30,2,0.40,342993695,45806,33.08,7490,7560,7430,9730,5250,7490,7487.96,4.04,0,9688,7716,7602,7536,7422,7356,7570,7390,59,2240,500,4940,10,1,11828858,890,16.38,0.81,12,0.39,459.00,9276.00,10210,20240618,-26.35,5950,20240909,26.39,9000,-16.44,20250305,6200,21.29,20250102,10210,-26.35,20240618,5950,26.39,20240909,3.54,Y,006880,500,59 억,,477410,N,N,2881,N,00,N +20250509,090215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7480,-10,5,-0.13,19426260,2585,1.87,7490,7530,7480,9730,5250,7490,7514.99,4.04,0,-742,7716,7602,7536,7422,7356,7570,7390,59,2240,500,4940,10,1,11828858,885,16.30,0.81,12,0.02,459.00,9276.00,10210,20240618,-26.74,5950,20240909,25.71,9000,-16.89,20250305,6200,20.65,20250102,10210,-26.74,20240618,5950,25.71,20240909,3.54,Y,006880,500,59 억,,477410,N,N,2881,N,00,N 20250508,160213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7490,-190,5,-2.47,1042057080,138268,26.47,7500,7650,7470,9980,5380,7680,7536.51,3.86,0,18581,8073,7876,7503,7306,6933,7975,7405,59,2300,500,5060,10,1,11828858,886,16.32,0.81,12,1.17,459.00,9276.00,10210,20240618,-26.64,5950,20240909,25.88,9000,-16.78,20250305,6200,20.81,20250102,10210,-26.64,20240618,5950,25.88,20240909,3.65,Y,006880,500,59 억,,456358,N,N,2881,N,00,N 20250508,150215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7500,-180,5,-2.34,992596990,131668,25.21,7500,7650,7470,9980,5380,7680,7538.53,3.86,0,20427,8073,7876,7503,7306,6933,7975,7405,59,2300,500,5060,10,1,11828858,887,16.34,0.81,12,1.11,459.00,9276.00,10210,20240618,-26.54,5950,20240909,26.05,9000,-16.67,20250305,6200,20.97,20250102,10210,-26.54,20240618,5950,26.05,20240909,3.65,Y,006880,500,59 억,,456358,N,N,5761,N,00,N 20250508,140215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7480,-200,5,-2.60,879784590,116659,22.33,7500,7650,7480,9980,5380,7680,7541.39,3.86,0,25921,8073,7876,7503,7306,6933,7975,7405,59,2300,500,5060,10,1,11828858,885,16.30,0.81,12,0.99,459.00,9276.00,10210,20240618,-26.74,5950,20240909,25.71,9000,-16.89,20250305,6200,20.65,20250102,10210,-26.74,20240618,5950,25.71,20240909,3.65,Y,006880,500,59 억,,456358,N,N,5761,N,00,N diff --git a/006890/price/prices-20250501.csv b/006890/price/prices-20250501.csv index dab7d416eda8..007ee7c0ce90 100644 --- a/006890/price/prices-20250501.csv +++ b/006890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11780,-70,5,-0.59,200126480,17008,88.04,11870,11870,11750,15400,8300,11850,11766.61,1.43,0,-2772,11943,11896,11823,11776,11703,11920,11800,58,3550,500,8530,10,1,11600000,1366,10.83,0.83,12,0.15,1088.00,14227.00,15490,20240611,-23.95,9590,20240805,22.84,12160,-3.12,20250219,10500,12.19,20250109,15490,-23.95,20240611,9590,22.84,20240805,1.28,Y,006890,500,58 억,,165442,N,N,1064,N,00,N +20250509,150215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11770,-80,5,-0.68,169058240,14366,74.37,11870,11870,11750,15400,8300,11850,11767.94,1.43,0,-2861,11943,11896,11823,11776,11703,11920,11800,58,3550,500,8530,10,1,11600000,1365,10.82,0.83,12,0.12,1088.00,14227.00,15490,20240611,-24.02,9590,20240805,22.73,12160,-3.21,20250219,10500,12.10,20250109,15490,-24.02,20240611,9590,22.73,20240805,1.28,Y,006890,500,58 억,,165442,N,N,1085,N,00,N +20250509,140215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11770,-80,5,-0.68,165726850,14083,72.90,11870,11870,11750,15400,8300,11850,11767.87,1.43,0,-2927,11943,11896,11823,11776,11703,11920,11800,58,3550,500,8530,10,1,11600000,1365,10.82,0.83,12,0.12,1088.00,14227.00,15490,20240611,-24.02,9590,20240805,22.73,12160,-3.21,20250219,10500,12.10,20250109,15490,-24.02,20240611,9590,22.73,20240805,1.28,Y,006890,500,58 억,,165442,N,N,1085,N,00,N +20250509,130215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11760,-90,5,-0.76,127571275,10838,56.10,11870,11870,11750,15400,8300,11850,11770.74,1.43,0,-3373,11943,11896,11823,11776,11703,11920,11800,58,3550,500,8530,10,1,11600000,1364,10.81,0.83,12,0.09,1088.00,14227.00,15490,20240611,-24.08,9590,20240805,22.63,12160,-3.29,20250219,10500,12.00,20250109,15490,-24.08,20240611,9590,22.63,20240805,1.28,Y,006890,500,58 억,,165442,N,N,1085,N,00,N +20250509,120215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11770,-80,5,-0.68,92667235,7871,40.74,11870,11870,11750,15400,8300,11850,11773.25,1.43,0,-2907,11943,11896,11823,11776,11703,11920,11800,58,3550,500,8530,10,1,11600000,1365,10.82,0.83,12,0.07,1088.00,14227.00,15490,20240611,-24.02,9590,20240805,22.73,12160,-3.21,20250219,10500,12.10,20250109,15490,-24.02,20240611,9590,22.73,20240805,1.28,Y,006890,500,58 억,,165442,N,N,1085,N,00,N +20250509,110215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11770,-80,5,-0.68,54315575,4613,23.88,11870,11870,11750,15400,8300,11850,11774.46,1.43,0,-2177,11943,11896,11823,11776,11703,11920,11800,58,3550,500,8530,10,1,11600000,1365,10.82,0.83,12,0.04,1088.00,14227.00,15490,20240611,-24.02,9590,20240805,22.73,12160,-3.21,20250219,10500,12.10,20250109,15490,-24.02,20240611,9590,22.73,20240805,1.28,Y,006890,500,58 억,,165442,N,N,1085,N,00,N +20250509,100217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11770,-80,5,-0.68,32100530,2726,14.11,11870,11870,11750,15400,8300,11850,11775.69,1.43,0,-1669,11943,11896,11823,11776,11703,11920,11800,58,3550,500,8530,10,1,11600000,1365,10.82,0.83,12,0.02,1088.00,14227.00,15490,20240611,-24.02,9590,20240805,22.73,12160,-3.21,20250219,10500,12.10,20250109,15490,-24.02,20240611,9590,22.73,20240805,1.28,Y,006890,500,58 억,,165442,N,N,1085,N,00,N +20250509,090215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11870,20,2,0.17,237400,20,0.10,11870,11870,11870,15400,8300,11850,11870.00,1.43,0,0,11943,11896,11823,11776,11703,11920,11800,58,3550,500,8530,10,1,11600000,1377,10.91,0.83,12,0.00,1088.00,14227.00,15490,20240611,-23.37,9590,20240805,23.77,12160,-2.38,20250219,10500,13.05,20250109,15490,-23.37,20240611,9590,23.77,20240805,1.28,Y,006890,500,58 억,,165442,N,N,1085,N,00,N 20250508,160213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11850,30,2,0.25,225827610,19088,91.26,11750,11870,11750,15360,8280,11820,11830.87,1.39,0,4250,11906,11862,11806,11762,11706,11885,11785,58,3540,500,8510,10,1,11600000,1375,10.89,0.83,12,0.16,1088.00,14227.00,15490,20240611,-23.50,9590,20240805,23.57,12160,-2.55,20250219,10500,12.86,20250109,15490,-23.50,20240611,9590,23.57,20240805,1.28,Y,006890,500,58 억,,160776,N,N,1085,N,00,N 20250508,150216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11820,0,3,0.00,204365060,17276,82.60,11750,11870,11750,15360,8280,11820,11829.42,1.39,0,3420,11906,11862,11806,11762,11706,11885,11785,58,3540,500,8510,10,1,11600000,1371,10.86,0.83,12,0.15,1088.00,14227.00,15490,20240611,-23.69,9590,20240805,23.25,12160,-2.80,20250219,10500,12.57,20250109,15490,-23.69,20240611,9590,23.25,20240805,1.28,Y,006890,500,58 억,,160776,N,N,3,N,00,N 20250508,140215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11830,10,2,0.08,188620630,15944,76.23,11750,11870,11750,15360,8280,11820,11830.20,1.39,0,3222,11906,11862,11806,11762,11706,11885,11785,58,3540,500,8510,10,1,11600000,1372,10.87,0.83,12,0.14,1088.00,14227.00,15490,20240611,-23.63,9590,20240805,23.36,12160,-2.71,20250219,10500,12.67,20250109,15490,-23.63,20240611,9590,23.36,20240805,1.28,Y,006890,500,58 억,,160776,N,N,3,N,00,N diff --git a/006910/price/prices-20250501.csv b/006910/price/prices-20250501.csv index 965c99e3a004..01734a75284b 100644 --- a/006910/price/prices-20250501.csv +++ b/006910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2800,-60,5,-2.10,1434635319,507895,103.74,2860,2885,2785,3715,2005,2860,2824.67,1.92,0,42527,2920,2890,2855,2825,2790,2905,2840,246,855,500,2050,5,1,49129824,1376,23.14,1.52,12,1.03,121.00,1844.00,4655,20240529,-39.85,2100,20250404,33.33,3360,-16.67,20250502,2100,33.33,20250404,4655,-39.85,20240529,2100,33.33,20250404,4.55,Y,006910,500,245 억,,942204,N,N,33853,N,00,N +20250509,150215,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2810,-50,5,-1.75,1364326414,482834,98.62,2860,2885,2785,3715,2005,2860,2825.66,1.92,0,32636,2920,2890,2855,2825,2790,2905,2840,246,855,500,2050,5,1,49129824,1381,23.22,1.52,12,0.98,121.00,1844.00,4655,20240529,-39.63,2100,20250404,33.81,3360,-16.37,20250502,2100,33.81,20250404,4655,-39.63,20240529,2100,33.81,20250404,4.55,Y,006910,500,245 억,,942204,N,N,45432,N,00,N +20250509,140215,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2800,-60,5,-2.10,1283201619,453906,92.71,2860,2885,2785,3715,2005,2860,2827.02,1.92,0,23078,2920,2890,2855,2825,2790,2905,2840,246,855,500,2050,5,1,49129824,1376,23.14,1.52,12,0.92,121.00,1844.00,4655,20240529,-39.85,2100,20250404,33.33,3360,-16.67,20250502,2100,33.33,20250404,4655,-39.85,20240529,2100,33.33,20250404,4.55,Y,006910,500,245 억,,942204,N,N,45432,N,00,N +20250509,130215,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2795,-65,5,-2.27,1242123454,439225,89.71,2860,2885,2785,3715,2005,2860,2827.99,1.92,0,31567,2920,2890,2855,2825,2790,2905,2840,246,855,500,2050,5,1,49129824,1373,23.10,1.52,12,0.89,121.00,1844.00,4655,20240529,-39.96,2100,20250404,33.10,3360,-16.82,20250502,2100,33.10,20250404,4655,-39.96,20240529,2100,33.10,20250404,4.55,Y,006910,500,245 억,,942204,N,N,45432,N,00,N +20250509,120215,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2810,-50,5,-1.75,1113416712,393174,80.31,2860,2885,2795,3715,2005,2860,2831.87,1.92,0,36275,2920,2890,2855,2825,2790,2905,2840,246,855,500,2050,5,1,49129824,1381,23.22,1.52,12,0.80,121.00,1844.00,4655,20240529,-39.63,2100,20250404,33.81,3360,-16.37,20250502,2100,33.81,20250404,4655,-39.63,20240529,2100,33.81,20250404,4.55,Y,006910,500,245 억,,942204,N,N,45432,N,00,N +20250509,110215,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2820,-40,5,-1.40,958778067,338018,69.04,2860,2885,2810,3715,2005,2860,2836.47,1.92,0,27858,2920,2890,2855,2825,2790,2905,2840,246,855,500,2050,5,1,49129824,1385,23.31,1.53,12,0.69,121.00,1844.00,4655,20240529,-39.42,2100,20250404,34.29,3360,-16.07,20250502,2100,34.29,20250404,4655,-39.42,20240529,2100,34.29,20250404,4.55,Y,006910,500,245 억,,942204,N,N,45432,N,00,N +20250509,100217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2825,-35,5,-1.22,822478792,289674,59.17,2860,2885,2810,3715,2005,2860,2839.33,1.92,0,22581,2920,2890,2855,2825,2790,2905,2840,246,855,500,2050,5,1,49129824,1388,23.35,1.53,12,0.59,121.00,1844.00,4655,20240529,-39.31,2100,20250404,34.52,3360,-15.92,20250502,2100,34.52,20250404,4655,-39.31,20240529,2100,34.52,20250404,4.55,Y,006910,500,245 억,,942204,N,N,45432,N,00,N +20250509,090215,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2845,-15,5,-0.52,276132910,96543,19.72,2860,2885,2845,3715,2005,2860,2860.21,1.92,0,28402,2920,2890,2855,2825,2790,2905,2840,246,855,500,2050,5,1,49129824,1398,23.51,1.54,12,0.20,121.00,1844.00,4655,20240529,-38.88,2100,20250404,35.48,3360,-15.33,20250502,2100,35.48,20250404,4655,-38.88,20240529,2100,35.48,20250404,4.55,Y,006910,500,245 억,,942204,N,N,45432,N,00,N 20250508,160213,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2860,30,2,1.06,1392848239,489584,62.52,2830,2885,2820,3675,1985,2830,2844.95,1.87,0,22745,2953,2891,2788,2726,2623,2922,2757,246,845,500,2030,5,1,49129824,1405,23.64,1.55,12,1.00,121.00,1844.00,4655,20240529,-38.56,2100,20250404,36.19,3360,-14.88,20250502,2100,36.19,20250404,4655,-38.56,20240529,2100,36.19,20250404,3.74,Y,006910,500,245 억,,919191,N,N,45432,N,00,N 20250508,150216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2845,15,2,0.53,1312505699,461398,58.92,2830,2885,2820,3675,1985,2830,2844.63,1.87,0,5010,2953,2891,2788,2726,2623,2922,2757,246,845,500,2030,5,1,49129824,1398,23.51,1.54,12,0.94,121.00,1844.00,4655,20240529,-38.88,2100,20250404,35.48,3360,-15.33,20250502,2100,35.48,20250404,4655,-38.88,20240529,2100,35.48,20250404,3.74,Y,006910,500,245 억,,919191,N,N,9845,N,00,N 20250508,140215,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2830,0,3,0.00,1120695645,393711,50.28,2830,2885,2820,3675,1985,2830,2846.49,1.87,0,-4343,2953,2891,2788,2726,2623,2922,2757,246,845,500,2030,5,1,49129824,1390,23.39,1.53,12,0.80,121.00,1844.00,4655,20240529,-39.21,2100,20250404,34.76,3360,-15.77,20250502,2100,34.76,20250404,4655,-39.21,20240529,2100,34.76,20250404,3.74,Y,006910,500,245 억,,919191,N,N,9845,N,00,N diff --git a/006920/price/prices-20250501.csv b/006920/price/prices-20250501.csv index 8a01732f7d36..3351e16ab678 100644 --- a/006920/price/prices-20250501.csv +++ b/006920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3325,-270,5,-7.51,4644046881,1327142,103.89,3470,3725,3225,4670,2520,3595,3499.70,1.82,0,-52530,3931,3762,3651,3482,3371,3707,3427,55,1075,500,2580,5,1,10920000,363,62.74,1.08,12,12.15,53.00,3090.00,5490,20250502,-39.44,2305,20241118,44.25,5490,-39.44,20250502,2825,17.70,20250207,5490,-39.44,20250502,2305,44.25,20241118,2.21,N,006920,500,54 억,,198732,N,N,0,N,00,N +20250509,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3245,-350,5,-9.74,4351649099,1237892,96.90,3470,3725,3225,4670,2520,3595,3515.37,1.82,0,-53703,3931,3762,3651,3482,3371,3707,3427,55,1075,500,2580,5,1,10920000,354,61.23,1.05,12,11.34,53.00,3090.00,5490,20250502,-40.89,2305,20241118,40.78,5490,-40.89,20250502,2825,14.87,20250207,5490,-40.89,20250502,2305,40.78,20241118,2.21,N,006920,500,54 억,,198732,N,N,0,N,00,N +20250509,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3375,-220,5,-6.12,3853853654,1088335,85.19,3470,3725,3365,4670,2520,3595,3541.05,1.82,0,-61839,3931,3762,3651,3482,3371,3707,3427,55,1075,500,2580,5,1,10920000,369,63.68,1.09,12,9.97,53.00,3090.00,5490,20250502,-38.52,2305,20241118,46.42,5490,-38.52,20250502,2825,19.47,20250207,5490,-38.52,20250502,2305,46.42,20241118,2.21,N,006920,500,54 억,,198732,N,N,0,N,00,N +20250509,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3440,-155,5,-4.31,3503325381,985190,77.12,3470,3725,3415,4670,2520,3595,3555.99,1.82,0,-55353,3931,3762,3651,3482,3371,3707,3427,55,1075,500,2580,5,1,10920000,376,64.91,1.11,12,9.02,53.00,3090.00,5490,20250502,-37.34,2305,20241118,49.24,5490,-37.34,20250502,2825,21.77,20250207,5490,-37.34,20250502,2305,49.24,20241118,2.21,N,006920,500,54 억,,198732,N,N,0,N,00,N +20250509,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3550,-45,5,-1.25,3076302551,862159,67.49,3470,3725,3425,4670,2520,3595,3568.14,1.82,0,-54690,3931,3762,3651,3482,3371,3707,3427,55,1075,500,2580,5,1,10920000,388,66.98,1.15,12,7.90,53.00,3090.00,5490,20250502,-35.34,2305,20241118,54.01,5490,-35.34,20250502,2825,25.66,20250207,5490,-35.34,20250502,2305,54.01,20241118,2.21,N,006920,500,54 억,,198732,N,N,0,N,00,N +20250509,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3465,-130,5,-3.62,2756969720,771240,60.37,3470,3725,3425,4670,2520,3595,3574.72,1.82,0,-49178,3931,3762,3651,3482,3371,3707,3427,55,1075,500,2580,5,1,10920000,378,65.38,1.12,12,7.06,53.00,3090.00,5490,20250502,-36.89,2305,20241118,50.33,5490,-36.89,20250502,2825,22.65,20250207,5490,-36.89,20250502,2305,50.33,20241118,2.21,N,006920,500,54 억,,198732,N,N,0,N,00,N +20250509,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3607,12,2,0.33,2012964841,559392,43.79,3470,3725,3470,4670,2520,3595,3598.49,1.82,0,-48632,3931,3762,3651,3482,3371,3707,3427,55,1075,500,2580,5,1,10920000,394,68.06,1.17,12,5.12,53.00,3090.00,5490,20250502,-34.30,2305,20241118,56.49,5490,-34.30,20250502,2825,27.68,20250207,5490,-34.30,20250502,2305,56.49,20241118,2.21,N,006920,500,54 억,,198732,N,N,0,N,00,N +20250509,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3480,-115,5,-3.20,262581470,75482,5.91,3470,3515,3470,4670,2520,3595,3478.73,1.82,0,14235,3931,3762,3651,3482,3371,3707,3427,55,1075,500,2580,5,1,10920000,380,65.66,1.13,12,0.69,53.00,3090.00,5490,20250502,-36.61,2305,20241118,50.98,5490,-36.61,20250502,2825,23.19,20250207,5490,-36.61,20250502,2305,50.98,20241118,2.21,N,006920,500,54 억,,198732,N,N,0,N,00,N 20250508,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3595,-405,5,-10.12,4397758666,1189276,64.55,3700,3820,3540,5200,2800,4000,3697.99,1.44,0,44229,5010,4505,4245,3740,3480,4375,3610,55,1200,500,2880,5,1,10920000,393,67.83,1.16,12,10.89,53.00,3090.00,5490,20250502,-34.52,2305,20241118,55.97,5490,-34.52,20250502,2825,27.26,20250207,5490,-34.52,20250502,2305,55.97,20241118,2.16,N,006920,500,54 억,,157527,N,N,13895,N,00,N 20250508,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3660,-340,5,-8.50,3874461380,1043909,56.66,3700,3820,3610,5200,2800,4000,3711.27,1.44,0,46758,5010,4505,4245,3740,3480,4375,3610,55,1200,500,2880,5,1,10920000,400,69.06,1.18,12,9.56,53.00,3090.00,5490,20250502,-33.33,2305,20241118,58.79,5490,-33.33,20250502,2825,29.56,20250207,5490,-33.33,20250502,2305,58.79,20241118,2.16,N,006920,500,54 억,,157527,N,N,13895,N,00,N 20250508,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3690,-310,5,-7.75,3506952260,944398,51.26,3700,3820,3610,5200,2800,4000,3713.18,1.44,0,43802,5010,4505,4245,3740,3480,4375,3610,55,1200,500,2880,5,1,10920000,403,69.62,1.19,12,8.65,53.00,3090.00,5490,20250502,-32.79,2305,20241118,60.09,5490,-32.79,20250502,2825,30.62,20250207,5490,-32.79,20250502,2305,60.09,20241118,2.16,N,006920,500,54 억,,157527,N,N,13895,N,00,N diff --git a/006980/price/prices-20250501.csv b/006980/price/prices-20250501.csv index 146022834443..5ca43beb2efa 100644 --- a/006980/price/prices-20250501.csv +++ b/006980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16570,150,2,0.91,41308735,2515,85.31,16420,16580,16000,21300,11500,16420,16424.94,0.56,0,1,16726,16572,16286,16132,15846,16650,16210,155,4880,5000,11160,10,1,3090000,512,2.60,0.25,12,0.08,6373.00,66570.00,20200,20240521,-17.97,13700,20240806,20.95,16580,-0.06,20250509,14220,16.53,20250314,20200,-17.97,20240521,13700,20.95,20240806,0.46,Y,006980,5000,154 억,,17157,N,N,4,N,00,N +20250509,150216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16570,150,2,0.91,40232105,2450,83.11,16420,16580,16000,21300,11500,16420,16421.27,0.56,0,1,16726,16572,16286,16132,15846,16650,16210,155,4880,5000,11160,10,1,3090000,512,2.60,0.25,12,0.08,6373.00,66570.00,20200,20240521,-17.97,13700,20240806,20.95,16580,-0.06,20250509,14220,16.53,20250314,20200,-17.97,20240521,13700,20.95,20240806,0.46,Y,006980,5000,154 억,,17157,N,N,0,N,00,N +20250509,140215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16560,140,2,0.85,38945135,2372,80.46,16420,16580,16000,21300,11500,16420,16418.69,0.56,0,5,16726,16572,16286,16132,15846,16650,16210,155,4880,5000,11160,10,1,3090000,512,2.60,0.25,12,0.08,6373.00,66570.00,20200,20240521,-18.02,13700,20240806,20.88,16580,-0.12,20250509,14220,16.46,20250314,20200,-18.02,20240521,13700,20.88,20240806,0.46,Y,006980,5000,154 억,,17157,N,N,0,N,00,N +20250509,130216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16280,-140,5,-0.85,25443995,1554,52.71,16420,16580,16000,21300,11500,16420,16373.23,0.56,0,-13,16726,16572,16286,16132,15846,16650,16210,155,4880,5000,11160,10,1,3090000,503,2.55,0.24,12,0.05,6373.00,66570.00,20200,20240521,-19.41,13700,20240806,18.83,16580,-1.81,20250509,14220,14.49,20250314,20200,-19.41,20240521,13700,18.83,20240806,0.46,Y,006980,5000,154 억,,17157,N,N,0,N,00,N +20250509,120216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16580,160,2,0.97,24759865,1512,51.29,16420,16580,16000,21300,11500,16420,16375.57,0.56,0,-49,16726,16572,16286,16132,15846,16650,16210,155,4880,5000,11160,10,1,3090000,512,2.60,0.25,12,0.05,6373.00,66570.00,20200,20240521,-17.92,13700,20240806,21.02,16580,0.00,20250509,14220,16.60,20250314,20200,-17.92,20240521,13700,21.02,20240806,0.46,Y,006980,5000,154 억,,17157,N,N,0,N,00,N +20250509,110216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16580,160,2,0.97,24514585,1497,50.78,16420,16580,16000,21300,11500,16420,16375.81,0.56,0,-57,16726,16572,16286,16132,15846,16650,16210,155,4880,5000,11160,10,1,3090000,512,2.60,0.25,12,0.05,6373.00,66570.00,20200,20240521,-17.92,13700,20240806,21.02,16580,0.00,20250509,14220,16.60,20250314,20200,-17.92,20240521,13700,21.02,20240806,0.46,Y,006980,5000,154 억,,17157,N,N,0,N,00,N +20250509,100217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16550,130,2,0.79,7736585,469,15.91,16420,16550,16410,21300,11500,16420,16495.92,0.56,0,-13,16726,16572,16286,16132,15846,16650,16210,155,4880,5000,11160,10,1,3090000,511,2.60,0.25,12,0.02,6373.00,66570.00,20200,20240521,-18.07,13700,20240806,20.80,16550,0.00,20250509,14220,16.39,20250314,20200,-18.07,20240521,13700,20.80,20240806,0.46,Y,006980,5000,154 억,,17157,N,N,0,N,00,N +20250509,090216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16420,0,3,0.00,935930,57,1.93,16420,16420,16410,21300,11500,16420,16419.82,0.56,0,0,16726,16572,16286,16132,15846,16650,16210,155,4880,5000,11160,10,1,3090000,507,2.58,0.25,12,0.00,6373.00,66570.00,20200,20240521,-18.71,13700,20240806,19.85,16540,-0.73,20250502,14220,15.47,20250314,20200,-18.71,20240521,13700,19.85,20240806,0.46,Y,006980,5000,154 억,,17157,N,N,0,N,00,N 20250508,160214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16420,420,2,2.62,48074580,2948,167.21,16000,16440,16000,20800,11200,16000,16307.52,0.55,0,90,16420,16210,16090,15880,15760,16150,15820,155,4800,5000,10880,10,1,3090000,507,2.58,0.25,12,0.10,6373.00,66570.00,20200,20240521,-18.71,13700,20240806,19.85,16540,-0.73,20250502,14220,15.47,20250314,20200,-18.71,20240521,13700,19.85,20240806,0.46,Y,006980,5000,154 억,,17067,N,N,1,N,00,N 20250508,150217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16310,310,2,1.94,44628360,2738,155.30,16000,16440,16000,20800,11200,16000,16299.62,0.55,0,89,16420,16210,16090,15880,15760,16150,15820,155,4800,5000,10880,10,1,3090000,504,2.56,0.25,12,0.09,6373.00,66570.00,20200,20240521,-19.26,13700,20240806,19.05,16540,-1.39,20250502,14220,14.70,20250314,20200,-19.26,20240521,13700,19.05,20240806,0.46,Y,006980,5000,154 억,,17067,N,N,1,N,00,N 20250508,140216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16330,330,2,2.06,39020300,2395,135.85,16000,16440,16000,20800,11200,16000,16292.40,0.55,0,57,16420,16210,16090,15880,15760,16150,15820,155,4800,5000,10880,10,1,3090000,505,2.56,0.25,12,0.08,6373.00,66570.00,20200,20240521,-19.16,13700,20240806,19.20,16540,-1.27,20250502,14220,14.84,20250314,20200,-19.16,20240521,13700,19.20,20240806,0.46,Y,006980,5000,154 억,,17067,N,N,1,N,00,N diff --git a/007070/price/prices-20250501.csv b/007070/price/prices-20250501.csv index 3b6b4d1267bb..adf02545bf93 100644 --- a/007070/price/prices-20250501.csv +++ b/007070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160215,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14050,-710,5,-4.81,5795145265,407776,294.11,14660,14780,14000,19180,10340,14760,14211.69,8.93,0,-205737,15006,14882,14786,14662,14566,14945,14725,836,4420,1000,9440,10,1,83607415,11747,562.00,0.36,12,0.49,25.00,38589.00,20099,20241126,-30.10,13350,20250403,5.24,17560,-19.99,20250107,13350,5.24,20250403,23500,-40.21,20241126,13350,5.24,20250403,0.32,Y,007070,1000,836 억,,7463226,N,N,68416,N,00,N +20250509,150216,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14060,-700,5,-4.74,5527132510,388703,280.35,14660,14780,14000,19180,10340,14760,14219.42,8.93,0,-193659,15006,14882,14786,14662,14566,14945,14725,836,4420,1000,9440,10,1,83607415,11755,562.40,0.36,12,0.46,25.00,38589.00,20099,20241126,-30.05,13350,20250403,5.32,17560,-19.93,20250107,13350,5.32,20250403,23500,-40.17,20241126,13350,5.32,20250403,0.32,Y,007070,1000,836 억,,7463226,N,N,26557,N,00,N +20250509,140216,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14090,-670,5,-4.54,4553958415,319365,230.34,14660,14780,14090,19180,10340,14760,14259.42,8.93,0,-152032,15006,14882,14786,14662,14566,14945,14725,836,4420,1000,9440,10,1,83607415,11780,563.60,0.37,12,0.38,25.00,38589.00,20099,20241126,-29.90,13350,20250403,5.54,17560,-19.76,20250107,13350,5.54,20250403,23500,-40.04,20241126,13350,5.54,20250403,0.32,Y,007070,1000,836 억,,7463226,N,N,26557,N,00,N +20250509,130216,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14210,-550,5,-3.73,3566229675,249587,180.01,14660,14780,14190,19180,10340,14760,14288.52,8.93,0,-110403,15006,14882,14786,14662,14566,14945,14725,836,4420,1000,9440,10,1,83607415,11881,568.40,0.37,12,0.30,25.00,38589.00,20099,20241126,-29.30,13350,20250403,6.44,17560,-19.08,20250107,13350,6.44,20250403,23500,-39.53,20241126,13350,6.44,20250403,0.32,Y,007070,1000,836 억,,7463226,N,N,26557,N,00,N +20250509,120216,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14240,-520,5,-3.52,3115622150,217932,157.18,14660,14780,14190,19180,10340,14760,14296.30,8.93,0,-90309,15006,14882,14786,14662,14566,14945,14725,836,4420,1000,9440,10,1,83607415,11906,569.60,0.37,12,0.26,25.00,38589.00,20099,20241126,-29.15,13350,20250403,6.67,17560,-18.91,20250107,13350,6.67,20250403,23500,-39.40,20241126,13350,6.67,20250403,0.32,Y,007070,1000,836 억,,7463226,N,N,26557,N,00,N +20250509,110216,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14240,-520,5,-3.52,2608053285,182274,131.46,14660,14780,14190,19180,10340,14760,14308.42,8.93,0,-76573,15006,14882,14786,14662,14566,14945,14725,836,4420,1000,9440,10,1,83607415,11906,569.60,0.37,12,0.22,25.00,38589.00,20099,20241126,-29.15,13350,20250403,6.67,17560,-18.91,20250107,13350,6.67,20250403,23500,-39.40,20241126,13350,6.67,20250403,0.32,Y,007070,1000,836 억,,7463226,N,N,26557,N,00,N +20250509,100218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14290,-470,5,-3.18,1686919420,117548,84.78,14660,14780,14240,19180,10340,14760,14350.90,8.93,0,-54389,15006,14882,14786,14662,14566,14945,14725,836,4420,1000,9440,10,1,83607415,11947,571.60,0.37,12,0.14,25.00,38589.00,20099,20241126,-28.90,13350,20250403,7.04,17560,-18.62,20250107,13350,7.04,20250403,23500,-39.19,20241126,13350,7.04,20250403,0.32,Y,007070,1000,836 억,,7463226,N,N,26557,N,00,N +20250509,090216,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14680,-80,5,-0.54,16553770,1130,0.82,14660,14780,14610,19180,10340,14760,14649.35,8.93,0,306,15006,14882,14786,14662,14566,14945,14725,836,4420,1000,9440,10,1,83607415,12274,587.20,0.38,12,0.00,25.00,38589.00,20099,20241126,-26.96,13350,20250403,9.96,17560,-16.40,20250107,13350,9.96,20250403,23500,-37.53,20241126,13350,9.96,20250403,0.32,Y,007070,1000,836 억,,7463226,N,N,26557,N,00,N 20250508,160214,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14760,-50,5,-0.34,2050681090,138649,59.28,14750,14910,14690,19250,10370,14810,14790.48,8.96,0,-20214,15163,14986,14783,14606,14403,15075,14695,836,4440,1000,9470,10,1,83607415,12340,590.40,0.38,12,0.17,25.00,38589.00,20099,20241126,-26.56,13350,20250403,10.56,17560,-15.95,20250107,13350,10.56,20250403,23500,-37.19,20241126,13350,10.56,20250403,0.32,Y,007070,1000,836 억,,7488046,N,N,26557,N,00,N 20250508,150217,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14770,-40,5,-0.27,1675979325,113270,48.43,14750,14910,14690,19250,10370,14810,14796.32,8.96,0,-19866,15163,14986,14783,14606,14403,15075,14695,836,4440,1000,9470,10,1,83607415,12349,590.80,0.38,12,0.14,25.00,38589.00,20099,20241126,-26.51,13350,20250403,10.64,17560,-15.89,20250107,13350,10.64,20250403,23500,-37.15,20241126,13350,10.64,20250403,0.32,Y,007070,1000,836 억,,7488046,N,N,19920,N,00,N 20250508,140216,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14740,-70,5,-0.47,1412289660,95382,40.78,14750,14910,14690,19250,10370,14810,14806.67,8.96,0,-14193,15163,14986,14783,14606,14403,15075,14695,836,4440,1000,9470,10,1,83607415,12324,589.60,0.38,12,0.11,25.00,38589.00,20099,20241126,-26.66,13350,20250403,10.41,17560,-16.06,20250107,13350,10.41,20250403,23500,-37.28,20241126,13350,10.41,20250403,0.32,Y,007070,1000,836 억,,7488046,N,N,19920,N,00,N diff --git a/007110/price/prices-20250501.csv b/007110/price/prices-20250501.csv index aa712d900929..41fa438707d9 100644 --- a/007110/price/prices-20250501.csv +++ b/007110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2275,0,3,0.00,4368391080,1923691,83.66,2300,2310,2235,2955,1595,2275,2270.83,3.52,0,-183470,2338,2306,2288,2256,2238,2297,2247,387,680,500,1410,5,1,77456610,1762,126.39,2.97,12,2.48,18.00,767.00,2760,20241216,-17.57,969,20240625,134.78,2550,-10.78,20250113,1758,29.41,20250331,2760,-17.57,20241216,969,134.78,20240625,7.57,Y,007110,500,387 억,,2724780,N,N,94703,N,00,N +20250509,150216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2255,-20,5,-0.88,4021954960,1770861,77.02,2300,2310,2235,2955,1595,2275,2271.18,3.52,0,-179965,2338,2306,2288,2256,2238,2297,2247,387,680,500,1410,5,1,77456610,1747,125.28,2.94,12,2.29,18.00,767.00,2760,20241216,-18.30,969,20240625,132.71,2550,-11.57,20250113,1758,28.27,20250331,2760,-18.30,20241216,969,132.71,20240625,7.57,Y,007110,500,387 억,,2724780,N,N,76751,N,00,N +20250509,140216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2250,-25,5,-1.10,3579103040,1573746,68.44,2300,2310,2235,2955,1595,2275,2274.26,3.52,0,-210577,2338,2306,2288,2256,2238,2297,2247,387,680,500,1410,5,1,77456610,1743,125.00,2.93,12,2.03,18.00,767.00,2760,20241216,-18.48,969,20240625,132.20,2550,-11.76,20250113,1758,27.99,20250331,2760,-18.48,20241216,969,132.20,20240625,7.57,Y,007110,500,387 억,,2724780,N,N,76751,N,00,N +20250509,130216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2255,-20,5,-0.88,2771369399,1214002,52.80,2300,2310,2255,2955,1595,2275,2282.85,3.52,0,-195076,2338,2306,2288,2256,2238,2297,2247,387,680,500,1410,5,1,77456610,1747,125.28,2.94,12,1.57,18.00,767.00,2760,20241216,-18.30,969,20240625,132.71,2550,-11.57,20250113,1758,28.27,20250331,2760,-18.30,20241216,969,132.71,20240625,7.57,Y,007110,500,387 억,,2724780,N,N,76751,N,00,N +20250509,120216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2275,0,3,0.00,2281532941,997929,43.40,2300,2310,2270,2955,1595,2275,2286.28,3.52,0,-104664,2338,2306,2288,2256,2238,2297,2247,387,680,500,1410,5,1,77456610,1762,126.39,2.97,12,1.29,18.00,767.00,2760,20241216,-17.57,969,20240625,134.78,2550,-10.78,20250113,1758,29.41,20250331,2760,-17.57,20241216,969,134.78,20240625,7.57,Y,007110,500,387 억,,2724780,N,N,76751,N,00,N +20250509,110216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2285,10,2,0.44,2009971266,878797,38.22,2300,2310,2270,2955,1595,2275,2287.20,3.52,0,-95876,2338,2306,2288,2256,2238,2297,2247,387,680,500,1410,5,1,77456610,1770,126.94,2.98,12,1.13,18.00,767.00,2760,20241216,-17.21,969,20240625,135.81,2550,-10.39,20250113,1758,29.98,20250331,2760,-17.21,20241216,969,135.81,20240625,7.57,Y,007110,500,387 억,,2724780,N,N,76751,N,00,N +20250509,100218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2280,5,2,0.22,1477354673,644982,28.05,2300,2310,2270,2955,1595,2275,2290.57,3.52,0,-45368,2338,2306,2288,2256,2238,2297,2247,387,680,500,1410,5,1,77456610,1766,126.67,2.97,12,0.83,18.00,767.00,2760,20241216,-17.39,969,20240625,135.29,2550,-10.59,20250113,1758,29.69,20250331,2760,-17.39,20241216,969,135.29,20240625,7.57,Y,007110,500,387 억,,2724780,N,N,76751,N,00,N +20250509,090216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2295,20,2,0.88,174497270,75996,3.31,2300,2305,2285,2955,1595,2275,2296.53,3.52,0,-32132,2338,2306,2288,2256,2238,2297,2247,387,680,500,1410,5,1,77456610,1778,127.50,2.99,12,0.10,18.00,767.00,2760,20241216,-16.85,969,20240625,136.84,2550,-10.00,20250113,1758,30.55,20250331,2760,-16.85,20241216,969,136.84,20240625,7.57,Y,007110,500,387 억,,2724780,N,N,76751,N,00,N 20250508,160214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2275,-25,5,-1.09,5208158870,2271763,43.71,2305,2320,2270,2990,1610,2300,2292.57,3.82,0,-315286,2483,2391,2248,2156,2013,2437,2202,387,690,500,1420,5,1,77456610,1762,126.39,2.97,12,2.93,18.00,767.00,2760,20241216,-17.57,969,20240625,134.78,2550,-10.78,20250113,1758,29.41,20250331,2760,-17.57,20241216,969,134.78,20240625,7.45,Y,007110,500,387 억,,2962344,N,N,76751,N,00,N 20250508,150217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2285,-15,5,-0.65,4790951611,2088596,40.19,2305,2320,2270,2990,1610,2300,2293.86,3.82,0,-275156,2483,2391,2248,2156,2013,2437,2202,387,690,500,1420,5,1,77456610,1770,126.94,2.98,12,2.70,18.00,767.00,2760,20241216,-17.21,969,20240625,135.81,2550,-10.39,20250113,1758,29.98,20250331,2760,-17.21,20241216,969,135.81,20240625,7.45,Y,007110,500,387 억,,2962344,N,N,22042,N,00,N 20250508,140216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2295,-5,5,-0.22,4346974744,1894796,36.46,2305,2320,2270,2990,1610,2300,2294.16,3.82,0,-276723,2483,2391,2248,2156,2013,2437,2202,387,690,500,1420,5,1,77456610,1778,127.50,2.99,12,2.45,18.00,767.00,2760,20241216,-16.85,969,20240625,136.84,2550,-10.00,20250113,1758,30.55,20250331,2760,-16.85,20241216,969,136.84,20240625,7.45,Y,007110,500,387 억,,2962344,N,N,22042,N,00,N diff --git a/007120/price/prices-20250501.csv b/007120/price/prices-20250501.csv index 0d315c827ed6..d137b2d44fe1 100644 --- a/007120/price/prices-20250501.csv +++ b/007120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160216,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1044,21,2,2.05,104364462,101182,126.29,1020,1049,1013,1329,717,1023,1031.45,1.75,0,-13625,1051,1037,1028,1014,1005,1044,1021,144,306,500,690,1,1,28878608,301,-3.68,0.55,12,0.35,-284.00,1893.00,1570,20240823,-33.50,765,20250331,36.47,1186,-11.97,20250429,765,36.47,20250331,1570,-33.50,20240823,765,36.47,20250331,1.04,Y,007120,500,144 억,,506532,N,N,14781,N,00,N +20250509,150217,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1046,23,2,2.25,93778203,91078,113.68,1020,1046,1013,1329,717,1023,1029.65,1.75,0,-12768,1051,1037,1028,1014,1005,1044,1021,144,306,500,690,1,1,28878608,302,-3.68,0.55,12,0.32,-284.00,1893.00,1570,20240823,-33.38,765,20250331,36.73,1186,-11.80,20250429,765,36.73,20250331,1570,-33.38,20240823,765,36.73,20250331,1.04,Y,007120,500,144 억,,506532,N,N,3798,N,00,N +20250509,140216,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1042,19,2,1.86,82056704,79847,99.66,1020,1043,1013,1329,717,1023,1027.67,1.75,0,-13646,1051,1037,1028,1014,1005,1044,1021,144,306,500,690,1,1,28878608,301,-3.67,0.55,12,0.28,-284.00,1893.00,1570,20240823,-33.63,765,20250331,36.21,1186,-12.14,20250429,765,36.21,20250331,1570,-33.63,20240823,765,36.21,20250331,1.04,Y,007120,500,144 억,,506532,N,N,3798,N,00,N +20250509,130217,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1042,19,2,1.86,76960074,74952,93.55,1020,1042,1013,1329,717,1023,1026.79,1.75,0,-12246,1051,1037,1028,1014,1005,1044,1021,144,306,500,690,1,1,28878608,301,-3.67,0.55,12,0.26,-284.00,1893.00,1570,20240823,-33.63,765,20250331,36.21,1186,-12.14,20250429,765,36.21,20250331,1570,-33.63,20240823,765,36.21,20250331,1.04,Y,007120,500,144 억,,506532,N,N,3798,N,00,N +20250509,120217,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1034,11,2,1.08,64836580,63269,78.97,1020,1035,1013,1329,717,1023,1024.78,1.75,0,-8903,1051,1037,1028,1014,1005,1044,1021,144,306,500,690,1,1,28878608,299,-3.64,0.55,12,0.22,-284.00,1893.00,1570,20240823,-34.14,765,20250331,35.16,1186,-12.82,20250429,765,35.16,20250331,1570,-34.14,20240823,765,35.16,20250331,1.04,Y,007120,500,144 억,,506532,N,N,3798,N,00,N +20250509,110216,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1023,0,3,0.00,37465597,36704,45.81,1020,1025,1013,1329,717,1023,1020.75,1.75,0,-6742,1051,1037,1028,1014,1005,1044,1021,144,306,500,690,1,1,28878608,295,-3.60,0.54,12,0.13,-284.00,1893.00,1570,20240823,-34.84,765,20250331,33.73,1186,-13.74,20250429,765,33.73,20250331,1570,-34.84,20240823,765,33.73,20250331,1.04,Y,007120,500,144 억,,506532,N,N,3798,N,00,N +20250509,100218,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1017,-6,5,-0.59,9236283,9060,11.31,1020,1023,1013,1329,717,1023,1019.46,1.75,0,-1644,1051,1037,1028,1014,1005,1044,1021,144,306,500,690,1,1,28878608,294,-3.58,0.54,12,0.03,-284.00,1893.00,1570,20240823,-35.22,765,20250331,32.94,1186,-14.25,20250429,765,32.94,20250331,1570,-35.22,20240823,765,32.94,20250331,1.04,Y,007120,500,144 억,,506532,N,N,3798,N,00,N +20250509,090217,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1023,0,3,0.00,6047352,5920,7.39,1020,1023,1020,1329,717,1023,1021.51,1.75,0,-336,1051,1037,1028,1014,1005,1044,1021,144,306,500,690,1,1,28878608,295,-3.60,0.54,12,0.02,-284.00,1893.00,1570,20240823,-34.84,765,20250331,33.73,1186,-13.74,20250429,765,33.73,20250331,1570,-34.84,20240823,765,33.73,20250331,1.04,Y,007120,500,144 억,,506532,N,N,3798,N,00,N 20250508,160214,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1023,4,2,0.39,81076746,78788,94.58,1019,1042,1019,1324,714,1019,1029.11,1.72,0,11242,1076,1047,1033,1004,990,1040,997,144,305,500,690,1,1,28878608,295,-3.60,0.54,12,0.27,-284.00,1893.00,1570,20240823,-34.84,765,20250331,33.73,1186,-13.74,20250429,765,33.73,20250331,1570,-34.84,20240823,765,33.73,20250331,0.97,Y,007120,500,144 억,,495699,N,N,3798,N,00,N 20250508,150217,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1029,10,2,0.98,76458841,74287,89.17,1019,1042,1019,1324,714,1019,1029.24,1.72,0,9025,1076,1047,1033,1004,990,1040,997,144,305,500,690,1,1,28878608,297,-3.62,0.54,12,0.26,-284.00,1893.00,1570,20240823,-34.46,765,20250331,34.51,1186,-13.24,20250429,765,34.51,20250331,1570,-34.46,20240823,765,34.51,20250331,0.97,Y,007120,500,144 억,,495699,N,N,0,N,00,N 20250508,140216,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1028,9,2,0.88,68114654,66177,79.44,1019,1042,1019,1324,714,1019,1029.28,1.72,0,8466,1076,1047,1033,1004,990,1040,997,144,305,500,690,1,1,28878608,297,-3.62,0.54,12,0.23,-284.00,1893.00,1570,20240823,-34.52,765,20250331,34.38,1186,-13.32,20250429,765,34.38,20250331,1570,-34.52,20240823,765,34.38,20250331,0.97,Y,007120,500,144 억,,495699,N,N,0,N,00,N diff --git a/007160/price/prices-20250501.csv b/007160/price/prices-20250501.csv index 315cc7c34fa2..7c6122f12479 100644 --- a/007160/price/prices-20250501.csv +++ b/007160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160216,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36900,650,2,1.79,331040850,9107,190.72,36050,36900,35900,47100,25400,36250,36350.15,1.93,0,1947,36950,36600,36000,35650,35050,36775,35825,250,10850,5000,22470,50,1,5000000,1845,39.85,0.34,12,0.18,926.00,109865.00,79000,20241105,-53.29,31850,20250409,15.86,38600,-4.40,20250425,31850,15.86,20250409,79000,-53.29,20241105,31850,15.86,20250409,1.21,Y,007160,5000,250 억,,96586,N,N,773,N,00,N +20250509,150217,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36650,400,2,1.10,251465650,6936,145.26,36050,36750,35900,47100,25400,36250,36255.14,1.93,0,1420,36950,36600,36000,35650,35050,36775,35825,250,10850,5000,22470,50,1,5000000,1833,39.58,0.33,12,0.14,926.00,109865.00,79000,20241105,-53.61,31850,20250409,15.07,38600,-5.05,20250425,31850,15.07,20250409,79000,-53.61,20241105,31850,15.07,20250409,1.21,Y,007160,5000,250 억,,96586,N,N,442,N,00,N +20250509,140216,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36250,0,3,0.00,151432350,4197,87.90,36050,36400,35900,47100,25400,36250,36081.09,1.93,0,-74,36950,36600,36000,35650,35050,36775,35825,250,10850,5000,22470,50,1,5000000,1813,39.15,0.33,12,0.08,926.00,109865.00,79000,20241105,-54.11,31850,20250409,13.81,38600,-6.09,20250425,31850,13.81,20250409,79000,-54.11,20241105,31850,13.81,20250409,1.21,Y,007160,5000,250 억,,96586,N,N,442,N,00,N +20250509,130217,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36100,-150,5,-0.41,128685950,3568,74.72,36050,36400,35900,47100,25400,36250,36066.69,1.93,0,-55,36950,36600,36000,35650,35050,36775,35825,250,10850,5000,22470,50,1,5000000,1805,38.98,0.33,12,0.07,926.00,109865.00,79000,20241105,-54.30,31850,20250409,13.34,38600,-6.48,20250425,31850,13.34,20250409,79000,-54.30,20241105,31850,13.34,20250409,1.21,Y,007160,5000,250 억,,96586,N,N,442,N,00,N +20250509,120217,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36050,-200,5,-0.55,115360150,3199,66.99,36050,36400,35900,47100,25400,36250,36061.32,1.93,0,0,36950,36600,36000,35650,35050,36775,35825,250,10850,5000,22470,50,1,5000000,1803,38.93,0.33,12,0.06,926.00,109865.00,79000,20241105,-54.37,31850,20250409,13.19,38600,-6.61,20250425,31850,13.19,20250409,79000,-54.37,20241105,31850,13.19,20250409,1.21,Y,007160,5000,250 억,,96586,N,N,442,N,00,N +20250509,110217,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36250,0,3,0.00,57686550,1599,33.49,36050,36400,35900,47100,25400,36250,36076.64,1.93,0,-573,36950,36600,36000,35650,35050,36775,35825,250,10850,5000,22470,50,1,5000000,1813,39.15,0.33,12,0.03,926.00,109865.00,79000,20241105,-54.11,31850,20250409,13.81,38600,-6.09,20250425,31850,13.81,20250409,79000,-54.11,20241105,31850,13.81,20250409,1.21,Y,007160,5000,250 억,,96586,N,N,442,N,00,N +20250509,100218,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36150,-100,5,-0.28,45325050,1257,26.32,36050,36400,35900,47100,25400,36250,36058.11,1.93,0,-637,36950,36600,36000,35650,35050,36775,35825,250,10850,5000,22470,50,1,5000000,1808,39.04,0.33,12,0.03,926.00,109865.00,79000,20241105,-54.24,31850,20250409,13.50,38600,-6.35,20250425,31850,13.50,20250409,79000,-54.24,20241105,31850,13.50,20250409,1.21,Y,007160,5000,250 억,,96586,N,N,442,N,00,N +20250509,090217,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36400,150,2,0.41,1335500,37,0.77,36050,36400,36050,47100,25400,36250,36094.59,1.93,0,-4,36950,36600,36000,35650,35050,36775,35825,250,10850,5000,22470,50,1,5000000,1820,39.31,0.33,12,0.00,926.00,109865.00,79000,20241105,-53.92,31850,20250409,14.29,38600,-5.70,20250425,31850,14.29,20250409,79000,-53.92,20241105,31850,14.29,20250409,1.21,Y,007160,5000,250 억,,96586,N,N,442,N,00,N 20250508,160215,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36250,550,2,1.54,172168525,4775,73.47,35400,36350,35400,46400,25000,35700,36056.24,1.93,0,315,37333,36516,35683,34866,34033,36925,35275,250,10700,5000,22130,50,1,5000000,1813,39.15,0.33,12,0.10,926.00,109865.00,79000,20241105,-54.11,31850,20250409,13.81,38600,-6.09,20250425,31850,13.81,20250409,79000,-54.11,20241105,31850,13.81,20250409,1.24,Y,007160,5000,250 억,,96361,N,N,442,N,00,N 20250508,150218,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36050,350,2,0.98,166139775,4608,70.90,35400,36350,35400,46400,25000,35700,36054.64,1.93,0,386,37333,36516,35683,34866,34033,36925,35275,250,10700,5000,22130,50,1,5000000,1803,38.93,0.33,12,0.09,926.00,109865.00,79000,20241105,-54.37,31850,20250409,13.19,38600,-6.61,20250425,31850,13.19,20250409,79000,-54.37,20241105,31850,13.19,20250409,1.24,Y,007160,5000,250 억,,96361,N,N,22,N,00,N 20250508,140217,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,35950,250,2,0.70,137343725,3808,58.59,35400,36350,35400,46400,25000,35700,36067.15,1.93,0,-116,37333,36516,35683,34866,34033,36925,35275,250,10700,5000,22130,50,1,5000000,1798,38.82,0.33,12,0.08,926.00,109865.00,79000,20241105,-54.49,31850,20250409,12.87,38600,-6.87,20250425,31850,12.87,20250409,79000,-54.49,20241105,31850,12.87,20250409,1.24,Y,007160,5000,250 억,,96361,N,N,22,N,00,N diff --git a/007210/price/prices-20250501.csv b/007210/price/prices-20250501.csv index 63229727355e..25960cbae3ef 100644 --- a/007210/price/prices-20250501.csv +++ b/007210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2380,-50,5,-2.06,1568567444,666994,644.83,2410,2430,2275,3155,1705,2430,2351.70,3.57,0,-236002,2456,2442,2426,2412,2396,2450,2420,343,725,500,1740,5,1,66860000,1591,9.96,0.53,12,1.00,239.00,4472.00,2545,20250425,-6.48,1712,20241209,39.02,2545,-6.48,20250425,1820,30.77,20250102,2545,-6.48,20250425,1712,39.02,20241209,2.27,Y,007210,500,342 억,,2388941,N,N,23200,N,00,N +20250509,150217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2375,-55,5,-2.26,1418478350,603927,583.86,2410,2430,2275,3155,1705,2430,2348.76,3.57,0,-199679,2456,2442,2426,2412,2396,2450,2420,343,725,500,1740,5,1,66860000,1588,9.94,0.53,12,0.90,239.00,4472.00,2545,20250425,-6.68,1712,20241209,38.73,2545,-6.68,20250425,1820,30.49,20250102,2545,-6.68,20250425,1712,38.73,20241209,2.27,Y,007210,500,342 억,,2388941,N,N,11033,N,00,N +20250509,140217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2360,-70,5,-2.88,1325887855,564888,546.12,2410,2430,2275,3155,1705,2430,2347.17,3.57,0,-179388,2456,2442,2426,2412,2396,2450,2420,343,725,500,1740,5,1,66860000,1578,9.87,0.53,12,0.84,239.00,4472.00,2545,20250425,-7.27,1712,20241209,37.85,2545,-7.27,20250425,1820,29.67,20250102,2545,-7.27,20250425,1712,37.85,20241209,2.27,Y,007210,500,342 억,,2388941,N,N,11033,N,00,N +20250509,130217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2360,-70,5,-2.88,1232334730,525037,507.59,2410,2430,2275,3155,1705,2430,2347.14,3.57,0,-174290,2456,2442,2426,2412,2396,2450,2420,343,725,500,1740,5,1,66860000,1578,9.87,0.53,12,0.79,239.00,4472.00,2545,20250425,-7.27,1712,20241209,37.85,2545,-7.27,20250425,1820,29.67,20250102,2545,-7.27,20250425,1712,37.85,20241209,2.27,Y,007210,500,342 억,,2388941,N,N,11033,N,00,N +20250509,120217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2305,-125,5,-5.14,682722135,291770,282.08,2410,2425,2290,3155,1705,2430,2339.93,3.57,0,-69523,2456,2442,2426,2412,2396,2450,2420,343,725,500,1740,5,1,66860000,1541,9.64,0.52,12,0.44,239.00,4472.00,2545,20250425,-9.43,1712,20241209,34.64,2545,-9.43,20250425,1820,26.65,20250102,2545,-9.43,20250425,1712,34.64,20241209,2.27,Y,007210,500,342 억,,2388941,N,N,11033,N,00,N +20250509,110217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2305,-125,5,-5.14,415612115,176039,170.19,2410,2425,2300,3155,1705,2430,2360.91,3.57,0,-42093,2456,2442,2426,2412,2396,2450,2420,343,725,500,1740,5,1,66860000,1541,9.64,0.52,12,0.26,239.00,4472.00,2545,20250425,-9.43,1712,20241209,34.64,2545,-9.43,20250425,1820,26.65,20250102,2545,-9.43,20250425,1712,34.64,20241209,2.27,Y,007210,500,342 억,,2388941,N,N,11033,N,00,N +20250509,100219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2390,-40,5,-1.65,112216590,46653,45.10,2410,2425,2390,3155,1705,2430,2405.35,3.57,0,-9874,2456,2442,2426,2412,2396,2450,2420,343,725,500,1740,5,1,66860000,1598,10.00,0.53,12,0.07,239.00,4472.00,2545,20250425,-6.09,1712,20241209,39.60,2545,-6.09,20250425,1820,31.32,20250102,2545,-6.09,20250425,1712,39.60,20241209,2.27,Y,007210,500,342 억,,2388941,N,N,11033,N,00,N +20250509,090217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2420,-10,5,-0.41,16665965,6915,6.69,2410,2425,2410,3155,1705,2430,2410.12,3.57,0,1313,2456,2442,2426,2412,2396,2450,2420,343,725,500,1740,5,1,66860000,1618,10.13,0.54,12,0.01,239.00,4472.00,2545,20250425,-4.91,1712,20241209,41.36,2545,-4.91,20250425,1820,32.97,20250102,2545,-4.91,20250425,1712,41.36,20241209,2.27,Y,007210,500,342 억,,2388941,N,N,11033,N,00,N 20250508,160215,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2430,5,2,0.21,250366960,103406,52.05,2410,2440,2410,3150,1700,2425,2421.20,3.57,0,2906,2461,2442,2416,2397,2371,2452,2407,343,725,500,1740,5,1,66860000,1625,10.17,0.54,12,0.15,239.00,4472.00,2545,20250425,-4.52,1712,20241209,41.94,2545,-4.52,20250425,1820,33.52,20250102,2545,-4.52,20250425,1712,41.94,20241209,2.24,Y,007210,500,342 억,,2387112,N,N,11033,N,00,N 20250508,150218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2420,-5,5,-0.21,198460895,82035,41.29,2410,2440,2410,3150,1700,2425,2419.22,3.57,0,-1116,2461,2442,2416,2397,2371,2452,2407,343,725,500,1740,5,1,66860000,1618,10.13,0.54,12,0.12,239.00,4472.00,2545,20250425,-4.91,1712,20241209,41.36,2545,-4.91,20250425,1820,32.97,20250102,2545,-4.91,20250425,1712,41.36,20241209,2.24,Y,007210,500,342 억,,2387112,N,N,16,N,00,N 20250508,140217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2420,-5,5,-0.21,141273880,58380,29.39,2410,2440,2410,3150,1700,2425,2419.90,3.57,0,8228,2461,2442,2416,2397,2371,2452,2407,343,725,500,1740,5,1,66860000,1618,10.13,0.54,12,0.09,239.00,4472.00,2545,20250425,-4.91,1712,20241209,41.36,2545,-4.91,20250425,1820,32.97,20250102,2545,-4.91,20250425,1712,41.36,20241209,2.24,Y,007210,500,342 억,,2387112,N,N,16,N,00,N diff --git a/007280/price/prices-20250501.csv b/007280/price/prices-20250501.csv index 5f64e3ed6524..860811e39cac 100644 --- a/007280/price/prices-20250501.csv +++ b/007280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1781,11,2,0.62,27990348,15538,47.53,1850,1850,1780,2300,1239,1770,1801.41,0.79,0,-4994,1950,1860,1804,1714,1658,1905,1759,304,530,500,1270,1,1,60813311,1083,-37.10,0.49,12,0.03,-48.00,3657.00,1948,20250424,-8.57,1218,20241209,46.22,1948,-8.57,20250424,1580,12.72,20250102,1948,-8.57,20250424,1218,46.22,20241209,0.10,Y,007280,500,304 억,,478039,N,N,2,N,00,N +20250509,150217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1780,10,2,0.56,25198560,13971,42.74,1850,1850,1780,2300,1239,1770,1803.63,0.79,0,-4786,1950,1860,1804,1714,1658,1905,1759,304,530,500,1270,1,1,60813311,1082,-37.08,0.49,12,0.02,-48.00,3657.00,1948,20250424,-8.62,1218,20241209,46.14,1948,-8.62,20250424,1580,12.66,20250102,1948,-8.62,20250424,1218,46.14,20241209,0.10,Y,007280,500,304 억,,478039,N,N,0,N,00,N +20250509,140217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1796,26,2,1.47,22338214,12365,37.82,1850,1850,1780,2300,1239,1770,1806.57,0.79,0,-4219,1950,1860,1804,1714,1658,1905,1759,304,530,500,1270,1,1,60813311,1092,-37.42,0.49,12,0.02,-48.00,3657.00,1948,20250424,-7.80,1218,20241209,47.45,1948,-7.80,20250424,1580,13.67,20250102,1948,-7.80,20250424,1218,47.45,20241209,0.10,Y,007280,500,304 억,,478039,N,N,0,N,00,N +20250509,130217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1798,28,2,1.58,22165902,12269,37.53,1850,1850,1780,2300,1239,1770,1806.66,0.79,0,-4124,1950,1860,1804,1714,1658,1905,1759,304,530,500,1270,1,1,60813311,1093,-37.46,0.49,12,0.02,-48.00,3657.00,1948,20250424,-7.70,1218,20241209,47.62,1948,-7.70,20250424,1580,13.80,20250102,1948,-7.70,20250424,1218,47.62,20241209,0.10,Y,007280,500,304 억,,478039,N,N,0,N,00,N +20250509,120217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1794,24,2,1.36,18532968,10240,31.32,1850,1850,1780,2300,1239,1770,1809.86,0.79,0,-3883,1950,1860,1804,1714,1658,1905,1759,304,530,500,1270,1,1,60813311,1091,-37.38,0.49,12,0.02,-48.00,3657.00,1948,20250424,-7.91,1218,20241209,47.29,1948,-7.91,20250424,1580,13.54,20250102,1948,-7.91,20250424,1218,47.29,20241209,0.10,Y,007280,500,304 억,,478039,N,N,0,N,00,N +20250509,110217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1797,27,2,1.53,17049077,9412,28.79,1850,1850,1780,2300,1239,1770,1811.42,0.79,0,-3869,1950,1860,1804,1714,1658,1905,1759,304,530,500,1270,1,1,60813311,1093,-37.44,0.49,12,0.02,-48.00,3657.00,1948,20250424,-7.75,1218,20241209,47.54,1948,-7.75,20250424,1580,13.73,20250102,1948,-7.75,20250424,1218,47.54,20241209,0.10,Y,007280,500,304 억,,478039,N,N,0,N,00,N +20250509,100219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1791,21,2,1.19,13472489,7416,22.69,1850,1850,1780,2300,1239,1770,1816.68,0.79,0,-3669,1950,1860,1804,1714,1658,1905,1759,304,530,500,1270,1,1,60813311,1089,-37.31,0.49,12,0.01,-48.00,3657.00,1948,20250424,-8.06,1218,20241209,47.04,1948,-8.06,20250424,1580,13.35,20250102,1948,-8.06,20250424,1218,47.04,20241209,0.10,Y,007280,500,304 억,,478039,N,N,0,N,00,N +20250509,090217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1818,48,2,2.71,4824181,2621,8.02,1850,1850,1791,2300,1239,1770,1840.59,0.79,0,-65,1950,1860,1804,1714,1658,1905,1759,304,530,500,1270,1,1,60813311,1106,-37.88,0.50,12,0.00,-48.00,3657.00,1948,20250424,-6.67,1218,20241209,49.26,1948,-6.67,20250424,1580,15.06,20250102,1948,-6.67,20250424,1218,49.26,20241209,0.10,Y,007280,500,304 억,,478039,N,N,0,N,00,N 20250508,160215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1770,10,2,0.57,58817389,32689,63.44,1760,1894,1748,2285,1232,1760,1799.30,0.81,0,-10939,1857,1808,1782,1733,1707,1795,1720,304,525,500,1260,1,1,60813311,1076,-36.88,0.48,12,0.05,-48.00,3657.00,1948,20250424,-9.14,1218,20241209,45.32,1948,-9.14,20250424,1580,12.03,20250102,1948,-9.14,20250424,1218,45.32,20241209,0.10,Y,007280,500,304 억,,490835,N,N,0,N,00,N 20250508,150218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1783,23,2,1.31,57123511,31737,61.59,1760,1894,1748,2285,1232,1760,1799.90,0.81,0,-11169,1857,1808,1782,1733,1707,1795,1720,304,525,500,1260,1,1,60813311,1084,-37.15,0.49,12,0.05,-48.00,3657.00,1948,20250424,-8.47,1218,20241209,46.39,1948,-8.47,20250424,1580,12.85,20250102,1948,-8.47,20250424,1218,46.39,20241209,0.10,Y,007280,500,304 억,,490835,N,N,0,N,00,N 20250508,140217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1778,18,2,1.02,54933886,30506,59.20,1760,1894,1748,2285,1232,1760,1800.76,0.81,0,-11273,1857,1808,1782,1733,1707,1795,1720,304,525,500,1260,1,1,60813311,1081,-37.04,0.49,12,0.05,-48.00,3657.00,1948,20250424,-8.73,1218,20241209,45.98,1948,-8.73,20250424,1580,12.53,20250102,1948,-8.73,20250424,1218,45.98,20241209,0.10,Y,007280,500,304 억,,490835,N,N,0,N,00,N diff --git a/007310/price/prices-20250501.csv b/007310/price/prices-20250501.csv index b435ca4a0e8e..9fe169f89eee 100644 --- a/007310/price/prices-20250501.csv +++ b/007310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160217,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402500,4000,2,1.00,1488211500,3721,80.12,399000,402500,396000,518000,279000,398500,399949.34,12.18,0,-581,404166,401332,399666,396832,395166,400500,396000,200,119500,5000,302860,500,1,4007830,16132,11.80,0.68,12,0.09,34108.00,595294.00,513000,20240613,-21.54,375500,20241114,7.19,429500,-6.29,20250321,376500,6.91,20250203,513000,-21.54,20240613,375500,7.19,20241114,0.08,Y,007310,5000,200 억,,488209,N,N,279,N,00,N +20250509,150218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400500,2000,2,0.50,1214072750,3038,65.42,399000,402500,396000,518000,279000,398500,399628.95,12.18,0,-406,404166,401332,399666,396832,395166,400500,396000,200,119500,5000,302860,500,1,4007830,16051,11.74,0.67,12,0.08,34108.00,595294.00,513000,20240613,-21.93,375500,20241114,6.66,429500,-6.75,20250321,376500,6.37,20250203,513000,-21.93,20240613,375500,6.66,20241114,0.08,Y,007310,5000,200 억,,488209,N,N,343,N,00,N +20250509,140217,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400750,2250,2,0.56,1036856500,2595,55.88,399000,402500,396000,518000,279000,398500,399559.34,12.18,0,-227,404166,401332,399666,396832,395166,400500,396000,200,119500,5000,302860,500,1,4007830,16061,11.75,0.67,12,0.06,34108.00,595294.00,513000,20240613,-21.88,375500,20241114,6.72,429500,-6.69,20250321,376500,6.44,20250203,513000,-21.88,20240613,375500,6.72,20241114,0.08,Y,007310,5000,200 억,,488209,N,N,343,N,00,N +20250509,130218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400000,1500,2,0.38,832641500,2085,44.90,399000,402500,396000,518000,279000,398500,399348.44,12.18,0,-82,404166,401332,399666,396832,395166,400500,396000,200,119500,5000,302860,500,1,4007830,16031,11.73,0.67,12,0.05,34108.00,595294.00,513000,20240613,-22.03,375500,20241114,6.52,429500,-6.87,20250321,376500,6.24,20250203,513000,-22.03,20240613,375500,6.52,20241114,0.08,Y,007310,5000,200 억,,488209,N,N,343,N,00,N +20250509,120218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399000,500,2,0.13,785480000,1967,42.36,399000,402500,396000,518000,279000,398500,399328.93,12.18,0,-69,404166,401332,399666,396832,395166,400500,396000,200,119500,5000,302860,500,1,4007830,15991,11.70,0.67,12,0.05,34108.00,595294.00,513000,20240613,-22.22,375500,20241114,6.26,429500,-7.10,20250321,376500,5.98,20250203,513000,-22.22,20240613,375500,6.26,20241114,0.08,Y,007310,5000,200 억,,488209,N,N,343,N,00,N +20250509,110217,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400000,1500,2,0.38,674657500,1690,36.39,399000,402500,396000,518000,279000,398500,399205.62,12.18,0,-50,404166,401332,399666,396832,395166,400500,396000,200,119500,5000,302860,500,1,4007830,16031,11.73,0.67,12,0.04,34108.00,595294.00,513000,20240613,-22.03,375500,20241114,6.52,429500,-6.87,20250321,376500,6.24,20250203,513000,-22.03,20240613,375500,6.52,20241114,0.08,Y,007310,5000,200 억,,488209,N,N,343,N,00,N +20250509,100219,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400500,2000,2,0.50,408448500,1026,22.09,399000,401500,396000,518000,279000,398500,398097.95,12.18,0,-285,404166,401332,399666,396832,395166,400500,396000,200,119500,5000,302860,500,1,4007830,16051,11.74,0.67,12,0.03,34108.00,595294.00,513000,20240613,-21.93,375500,20241114,6.66,429500,-6.75,20250321,376500,6.37,20250203,513000,-21.93,20240613,375500,6.66,20241114,0.08,Y,007310,5000,200 억,,488209,N,N,343,N,00,N +20250509,090218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397000,-1500,5,-0.38,34216000,86,1.85,399000,399000,397000,518000,279000,398500,397860.47,12.18,0,-32,404166,401332,399666,396832,395166,400500,396000,200,119500,5000,302860,500,1,4007830,15911,11.64,0.67,12,0.00,34108.00,595294.00,513000,20240613,-22.61,375500,20241114,5.73,429500,-7.57,20250321,376500,5.44,20250203,513000,-22.61,20240613,375500,5.73,20241114,0.08,Y,007310,5000,200 억,,488209,N,N,343,N,00,N 20250508,160215,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,398500,-1500,5,-0.38,1853566750,4644,135.51,400000,402500,398000,520000,280000,400000,399131.51,12.23,0,-1633,413333,406666,403333,396666,393333,405000,395000,200,120000,5000,304000,500,1,4007830,15971,11.68,0.67,12,0.12,34108.00,595294.00,513000,20240613,-22.32,375500,20241114,6.13,429500,-7.22,20250321,376500,5.84,20250203,513000,-22.32,20240613,375500,6.13,20241114,0.08,Y,007310,5000,200 억,,490016,N,N,343,N,00,N 20250508,150218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399000,-1000,5,-0.25,1386547500,3472,101.31,400000,402500,398000,520000,280000,400000,399351.24,12.23,0,-1270,413333,406666,403333,396666,393333,405000,395000,200,120000,5000,304000,500,1,4007830,15991,11.70,0.67,12,0.09,34108.00,595294.00,513000,20240613,-22.22,375500,20241114,6.26,429500,-7.10,20250321,376500,5.98,20250203,513000,-22.22,20240613,375500,6.26,20241114,0.08,Y,007310,5000,200 억,,490016,N,N,304,N,00,N 20250508,140218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399000,-1000,5,-0.25,1053060000,2635,76.89,400000,402500,398500,520000,280000,400000,399643.26,12.23,0,-1124,413333,406666,403333,396666,393333,405000,395000,200,120000,5000,304000,500,1,4007830,15991,11.70,0.67,12,0.07,34108.00,595294.00,513000,20240613,-22.22,375500,20241114,6.26,429500,-7.10,20250321,376500,5.98,20250203,513000,-22.22,20240613,375500,6.26,20241114,0.08,Y,007310,5000,200 억,,490016,N,N,304,N,00,N diff --git a/007330/price/prices-20250501.csv b/007330/price/prices-20250501.csv index 8da4778fe664..a857039b2098 100644 --- a/007330/price/prices-20250501.csv +++ b/007330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8440,-110,5,-1.29,175548150,20744,57.82,8590,8590,8410,11110,5990,8550,8462.67,0.83,0,-6638,8676,8612,8536,8472,8396,8645,8505,151,2560,1000,6490,10,1,15082800,1273,16.17,0.39,12,0.14,522.00,21672.00,10700,20241216,-21.12,7570,20240806,11.49,9670,-12.72,20250418,7680,9.90,20250404,10700,-21.12,20241216,7570,11.49,20240806,0.69,Y,007330,1000,150 억,,125414,N,N,1264,N,00,N +20250509,150218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8470,-80,5,-0.94,163942380,19369,53.99,8590,8590,8410,11110,5990,8550,8464.16,0.83,0,-6276,8676,8612,8536,8472,8396,8645,8505,151,2560,1000,6490,10,1,15082800,1278,16.23,0.39,12,0.13,522.00,21672.00,10700,20241216,-20.84,7570,20240806,11.89,9670,-12.41,20250418,7680,10.29,20250404,10700,-20.84,20241216,7570,11.89,20240806,0.69,Y,007330,1000,150 억,,125414,N,N,5844,N,00,N +20250509,140217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8460,-90,5,-1.05,149452640,17656,49.21,8590,8590,8410,11110,5990,8550,8464.69,0.83,0,-4947,8676,8612,8536,8472,8396,8645,8505,151,2560,1000,6490,10,1,15082800,1276,16.21,0.39,12,0.12,522.00,21672.00,10700,20241216,-20.93,7570,20240806,11.76,9670,-12.51,20250418,7680,10.16,20250404,10700,-20.93,20241216,7570,11.76,20240806,0.69,Y,007330,1000,150 억,,125414,N,N,5844,N,00,N +20250509,130218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8440,-110,5,-1.29,119055090,14045,39.15,8590,8590,8410,11110,5990,8550,8476.69,0.83,0,-4882,8676,8612,8536,8472,8396,8645,8505,151,2560,1000,6490,10,1,15082800,1273,16.17,0.39,12,0.09,522.00,21672.00,10700,20241216,-21.12,7570,20240806,11.49,9670,-12.72,20250418,7680,9.90,20250404,10700,-21.12,20241216,7570,11.49,20240806,0.69,Y,007330,1000,150 억,,125414,N,N,5844,N,00,N +20250509,120218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8490,-60,5,-0.70,95379970,11236,31.32,8590,8590,8450,11110,5990,8550,8488.78,0.83,0,-4205,8676,8612,8536,8472,8396,8645,8505,151,2560,1000,6490,10,1,15082800,1281,16.26,0.39,12,0.07,522.00,21672.00,10700,20241216,-20.65,7570,20240806,12.15,9670,-12.20,20250418,7680,10.55,20250404,10700,-20.65,20241216,7570,12.15,20240806,0.69,Y,007330,1000,150 억,,125414,N,N,5844,N,00,N +20250509,110218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8470,-80,5,-0.94,71514260,8416,23.46,8590,8590,8450,11110,5990,8550,8497.42,0.83,0,-3036,8676,8612,8536,8472,8396,8645,8505,151,2560,1000,6490,10,1,15082800,1278,16.23,0.39,12,0.06,522.00,21672.00,10700,20241216,-20.84,7570,20240806,11.89,9670,-12.41,20250418,7680,10.29,20250404,10700,-20.84,20241216,7570,11.89,20240806,0.69,Y,007330,1000,150 억,,125414,N,N,5844,N,00,N +20250509,100219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8480,-70,5,-0.82,53399320,6276,17.49,8590,8590,8460,11110,5990,8550,8508.50,0.83,0,-2744,8676,8612,8536,8472,8396,8645,8505,151,2560,1000,6490,10,1,15082800,1279,16.25,0.39,12,0.04,522.00,21672.00,10700,20241216,-20.75,7570,20240806,12.02,9670,-12.31,20250418,7680,10.42,20250404,10700,-20.75,20241216,7570,12.02,20240806,0.69,Y,007330,1000,150 억,,125414,N,N,5844,N,00,N +20250509,090218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8520,-30,5,-0.35,8079590,943,2.63,8590,8590,8520,11110,5990,8550,8567.96,0.83,0,-810,8676,8612,8536,8472,8396,8645,8505,151,2560,1000,6490,10,1,15082800,1285,16.32,0.39,12,0.01,522.00,21672.00,10700,20241216,-20.37,7570,20240806,12.55,9670,-11.89,20250418,7680,10.94,20250404,10700,-20.37,20241216,7570,12.55,20240806,0.69,Y,007330,1000,150 억,,125414,N,N,5844,N,00,N 20250508,160216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8550,20,2,0.23,305408150,35870,152.28,8530,8600,8460,11080,5980,8530,8514.25,0.86,0,-3957,8636,8582,8476,8422,8316,8610,8450,151,2550,1000,6480,10,1,15082800,1290,16.38,0.39,12,0.24,522.00,21672.00,10700,20241216,-20.09,7570,20240806,12.95,9670,-11.58,20250418,7680,11.33,20250404,10700,-20.09,20241216,7570,12.95,20240806,0.69,Y,007330,1000,150 억,,129578,N,N,5844,N,00,N 20250508,150219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8510,-20,5,-0.23,230267785,27069,114.92,8530,8600,8460,11080,5980,8530,8506.70,0.86,0,-6434,8636,8582,8476,8422,8316,8610,8450,151,2550,1000,6480,10,1,15082800,1284,16.30,0.39,12,0.18,522.00,21672.00,10700,20241216,-20.47,7570,20240806,12.42,9670,-12.00,20250418,7680,10.81,20250404,10700,-20.47,20241216,7570,12.42,20240806,0.69,Y,007330,1000,150 억,,129578,N,N,0,N,00,N 20250508,140218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8520,-10,5,-0.12,222673405,26175,111.12,8530,8600,8460,11080,5980,8530,8507.10,0.86,0,-6833,8636,8582,8476,8422,8316,8610,8450,151,2550,1000,6480,10,1,15082800,1285,16.32,0.39,12,0.17,522.00,21672.00,10700,20241216,-20.37,7570,20240806,12.55,9670,-11.89,20250418,7680,10.94,20250404,10700,-20.37,20241216,7570,12.55,20240806,0.69,Y,007330,1000,150 억,,129578,N,N,0,N,00,N diff --git a/007340/price/prices-20250501.csv b/007340/price/prices-20250501.csv index 75bd7a0cf12d..b8a5b4aa8216 100644 --- a/007340/price/prices-20250501.csv +++ b/007340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20400,-100,5,-0.49,2504745500,123064,103.24,20500,20600,20100,26650,14350,20500,20353.19,5.13,0,29577,21100,20800,20450,20150,19800,20625,19975,61,6150,100,15170,50,1,58510865,11936,3.79,0.68,12,0.21,5383.00,30093.00,24500,20250424,-16.73,15602,20240530,30.75,24500,-16.73,20250424,18230,11.90,20250103,104400,-80.46,20240924,17160,18.88,20241023,0.64,Y,007340,100,60 억,,3004104,N,N,21744,N,00,N +20250509,150218,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20400,-100,5,-0.49,2313082775,113671,95.36,20500,20600,20100,26650,14350,20500,20348.93,5.13,0,29858,21100,20800,20450,20150,19800,20625,19975,61,6150,100,15170,50,1,58510865,11936,3.79,0.68,12,0.19,5383.00,30093.00,24500,20250424,-16.73,15602,20240530,30.75,24500,-16.73,20250424,18230,11.90,20250103,104400,-80.46,20240924,17160,18.88,20241023,0.64,Y,007340,100,60 억,,3004104,N,N,11416,N,00,N +20250509,140218,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20400,-100,5,-0.49,1932995425,95038,79.73,20500,20600,20100,26650,14350,20500,20339.18,5.13,0,29340,21100,20800,20450,20150,19800,20625,19975,61,6150,100,15170,50,1,58510865,11936,3.79,0.68,12,0.16,5383.00,30093.00,24500,20250424,-16.73,15602,20240530,30.75,24500,-16.73,20250424,18230,11.90,20250103,104400,-80.46,20240924,17160,18.88,20241023,0.64,Y,007340,100,60 억,,3004104,N,N,11416,N,00,N +20250509,130218,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20500,0,3,0.00,1612118675,79374,66.59,20500,20600,20100,26650,14350,20500,20310.41,5.13,0,22212,21100,20800,20450,20150,19800,20625,19975,61,6150,100,15170,50,1,58510865,11995,3.81,0.68,12,0.14,5383.00,30093.00,24500,20250424,-16.33,15602,20240530,31.39,24500,-16.33,20250424,18230,12.45,20250103,104400,-80.36,20240924,17160,19.46,20241023,0.64,Y,007340,100,60 억,,3004104,N,N,11416,N,00,N +20250509,120218,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20400,-100,5,-0.49,1385517725,68334,57.32,20500,20575,20100,26650,14350,20500,20275.67,5.13,0,17081,21100,20800,20450,20150,19800,20625,19975,61,6150,100,15170,50,1,58510865,11936,3.79,0.68,12,0.12,5383.00,30093.00,24500,20250424,-16.73,15602,20240530,30.75,24500,-16.73,20250424,18230,11.90,20250103,104400,-80.46,20240924,17160,18.88,20241023,0.64,Y,007340,100,60 억,,3004104,N,N,11416,N,00,N +20250509,110218,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20200,-300,5,-1.46,952782875,47018,39.44,20500,20575,20100,26650,14350,20500,20264.22,5.13,0,10475,21100,20800,20450,20150,19800,20625,19975,61,6150,100,15170,50,1,58510865,11819,3.75,0.67,12,0.08,5383.00,30093.00,24500,20250424,-17.55,15602,20240530,29.47,24500,-17.55,20250424,18230,10.81,20250103,104400,-80.65,20240924,17160,17.72,20241023,0.64,Y,007340,100,60 억,,3004104,N,N,11416,N,00,N +20250509,100220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20350,-150,5,-0.73,502024075,24725,20.74,20500,20575,20200,26650,14350,20500,20304.31,5.13,0,1165,21100,20800,20450,20150,19800,20625,19975,61,6150,100,15170,50,1,58510865,11907,3.78,0.68,12,0.04,5383.00,30093.00,24500,20250424,-16.94,15602,20240530,30.43,24500,-16.94,20250424,18230,11.63,20250103,104400,-80.51,20240924,17160,18.59,20241023,0.64,Y,007340,100,60 억,,3004104,N,N,11416,N,00,N +20250509,090218,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20550,50,2,0.24,9833325,479,0.40,20500,20550,20500,26650,14350,20500,20528.86,5.13,0,-27,21100,20800,20450,20150,19800,20625,19975,61,6150,100,15170,50,1,58510865,12024,3.82,0.68,12,0.00,5383.00,30093.00,24500,20250424,-16.12,15602,20240530,31.71,24500,-16.12,20250424,18230,12.73,20250103,104400,-80.32,20240924,17160,19.76,20241023,0.64,Y,007340,100,60 억,,3004104,N,N,11416,N,00,N 20250508,160216,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20500,50,2,0.24,2423096600,119207,85.12,20700,20750,20100,26550,14350,20450,20326.80,5.14,0,-8506,21250,20850,20400,20000,19550,21050,20200,61,6100,100,15130,50,1,58510865,11995,3.81,0.68,12,0.20,5383.00,30093.00,24500,20250424,-16.33,15602,20240530,31.39,24500,-16.33,20250424,18230,12.45,20250103,104400,-80.36,20240924,17160,19.46,20241023,0.62,Y,007340,100,60 억,,3008686,N,N,11416,N,00,N 20250508,150219,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20500,50,2,0.24,2207187875,108652,77.59,20700,20750,20100,26550,14350,20450,20314.29,5.14,0,-5885,21250,20850,20400,20000,19550,21050,20200,61,6100,100,15130,50,1,58510865,11995,3.81,0.68,12,0.19,5383.00,30093.00,24500,20250424,-16.33,15602,20240530,31.39,24500,-16.33,20250424,18230,12.45,20250103,104400,-80.36,20240924,17160,19.46,20241023,0.62,Y,007340,100,60 억,,3008686,N,N,32420,N,00,N 20250508,140218,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20550,100,2,0.49,1903779825,93851,67.02,20700,20750,20100,26550,14350,20450,20285.13,5.14,0,-6307,21250,20850,20400,20000,19550,21050,20200,61,6100,100,15130,50,1,58510865,12024,3.82,0.68,12,0.16,5383.00,30093.00,24500,20250424,-16.12,15602,20240530,31.71,24500,-16.12,20250424,18230,12.73,20250103,104400,-80.32,20240924,17160,19.76,20241023,0.62,Y,007340,100,60 억,,3008686,N,N,32420,N,00,N diff --git a/007370/price/prices-20250501.csv b/007370/price/prices-20250501.csv index f958b057153f..bc0c54d027be 100644 --- a/007370/price/prices-20250501.csv +++ b/007370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,-40,5,-0.65,310881780,50984,72.64,6150,6170,6060,7980,4300,6140,6097.63,4.10,0,-9916,6240,6190,6120,6070,6000,6215,6095,65,1840,500,4050,10,1,13001226,793,2.60,0.61,12,0.39,2347.00,9922.00,8840,20250108,-31.00,4860,20240805,25.51,8840,-31.00,20250108,5600,8.93,20250403,8840,-31.00,20250108,4860,25.51,20240805,3.63,Y,007370,500,65 억,,533437,N,N,5885,N,00,N +20250509,150218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,-50,5,-0.81,270187200,44300,63.11,6150,6170,6060,7980,4300,6140,6099.03,4.10,0,-12655,6240,6190,6120,6070,6000,6215,6095,65,1840,500,4050,10,1,13001226,792,2.59,0.61,12,0.34,2347.00,9922.00,8840,20250108,-31.11,4860,20240805,25.31,8840,-31.11,20250108,5600,8.75,20250403,8840,-31.11,20250108,4860,25.31,20240805,3.63,Y,007370,500,65 억,,533437,N,N,10119,N,00,N +20250509,140218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,-50,5,-0.81,239985570,39342,56.05,6150,6170,6060,7980,4300,6140,6099.98,4.10,0,-10569,6240,6190,6120,6070,6000,6215,6095,65,1840,500,4050,10,1,13001226,792,2.59,0.61,12,0.30,2347.00,9922.00,8840,20250108,-31.11,4860,20240805,25.31,8840,-31.11,20250108,5600,8.75,20250403,8840,-31.11,20250108,4860,25.31,20240805,3.63,Y,007370,500,65 억,,533437,N,N,10119,N,00,N +20250509,130218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,-60,5,-0.98,227254430,37248,53.07,6150,6170,6060,7980,4300,6140,6101.12,4.10,0,-10428,6240,6190,6120,6070,6000,6215,6095,65,1840,500,4050,10,1,13001226,790,2.59,0.61,12,0.29,2347.00,9922.00,8840,20250108,-31.22,4860,20240805,25.10,8840,-31.22,20250108,5600,8.57,20250403,8840,-31.22,20250108,4860,25.10,20240805,3.63,Y,007370,500,65 억,,533437,N,N,10119,N,00,N +20250509,120218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,-50,5,-0.81,192176580,31479,44.85,6150,6170,6080,7980,4300,6140,6104.91,4.10,0,-10493,6240,6190,6120,6070,6000,6215,6095,65,1840,500,4050,10,1,13001226,792,2.59,0.61,12,0.24,2347.00,9922.00,8840,20250108,-31.11,4860,20240805,25.31,8840,-31.11,20250108,5600,8.75,20250403,8840,-31.11,20250108,4860,25.31,20240805,3.63,Y,007370,500,65 억,,533437,N,N,10119,N,00,N +20250509,110218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,-40,5,-0.65,164378130,26918,38.35,6150,6170,6080,7980,4300,6140,6106.62,4.10,0,-10355,6240,6190,6120,6070,6000,6215,6095,65,1840,500,4050,10,1,13001226,793,2.60,0.61,12,0.21,2347.00,9922.00,8840,20250108,-31.00,4860,20240805,25.51,8840,-31.00,20250108,5600,8.93,20250403,8840,-31.00,20250108,4860,25.51,20240805,3.63,Y,007370,500,65 억,,533437,N,N,10119,N,00,N +20250509,100220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,-40,5,-0.65,116652240,19084,27.19,6150,6170,6080,7980,4300,6140,6112.57,4.10,0,-9542,6240,6190,6120,6070,6000,6215,6095,65,1840,500,4050,10,1,13001226,793,2.60,0.61,12,0.15,2347.00,9922.00,8840,20250108,-31.00,4860,20240805,25.51,8840,-31.00,20250108,5600,8.93,20250403,8840,-31.00,20250108,4860,25.51,20240805,3.63,Y,007370,500,65 억,,533437,N,N,10119,N,00,N +20250509,090218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,30,2,0.49,1790270,291,0.41,6150,6170,6150,7980,4300,6140,6152.13,4.10,0,-91,6240,6190,6120,6070,6000,6215,6095,65,1840,500,4050,10,1,13001226,802,2.63,0.62,12,0.00,2347.00,9922.00,8840,20250108,-30.20,4860,20240805,26.95,8840,-30.20,20250108,5600,10.18,20250403,8840,-30.20,20250108,4860,26.95,20240805,3.63,Y,007370,500,65 억,,533437,N,N,10119,N,00,N 20250508,160216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,60,2,0.99,428025230,69989,65.47,6050,6170,6050,7900,4260,6080,6115.38,3.97,0,12542,6260,6170,6100,6010,5940,6135,5975,65,1820,500,4010,10,1,13001226,798,2.62,0.62,12,0.54,2347.00,9922.00,8840,20250108,-30.54,4860,20240805,26.34,8840,-30.54,20250108,5600,9.64,20250403,8840,-30.54,20250108,4860,26.34,20240805,3.56,Y,007370,500,65 억,,516037,N,N,10119,N,00,N 20250508,150219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,20,2,0.33,400109500,65429,61.20,6050,6170,6050,7900,4260,6080,6115.17,3.97,0,14989,6260,6170,6100,6010,5940,6135,5975,65,1820,500,4010,10,1,13001226,793,2.60,0.61,12,0.50,2347.00,9922.00,8840,20250108,-31.00,4860,20240805,25.51,8840,-31.00,20250108,5600,8.93,20250403,8840,-31.00,20250108,4860,25.51,20240805,3.56,Y,007370,500,65 억,,516037,N,N,8033,N,00,N 20250508,140218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,50,2,0.82,264712510,43250,40.46,6050,6170,6050,7900,4260,6080,6120.52,3.97,0,2420,6260,6170,6100,6010,5940,6135,5975,65,1820,500,4010,10,1,13001226,797,2.61,0.62,12,0.33,2347.00,9922.00,8840,20250108,-30.66,4860,20240805,26.13,8840,-30.66,20250108,5600,9.46,20250403,8840,-30.66,20250108,4860,26.13,20240805,3.56,Y,007370,500,65 억,,516037,N,N,8033,N,00,N diff --git a/007390/price/prices-20250501.csv b/007390/price/prices-20250501.csv index 03727d34c7a1..d73b14521498 100644 --- a/007390/price/prices-20250501.csv +++ b/007390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160218,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26150,100,2,0.38,9321619900,359354,56.90,26350,26450,25350,33850,18250,26050,25939.83,7.49,0,23704,27050,26550,26200,25700,25350,26375,25525,322,7800,500,18750,50,1,64357156,16829,1376.32,26.05,12,0.56,19.00,1004.00,35700,20250423,-26.75,8540,20240425,206.21,35700,-26.75,20250423,15260,71.36,20250314,35700,-26.75,20250423,8960,191.85,20240708,0.24,Y,007390,500,321 억,,4822881,N,N,73847,N,00,N +20250509,150219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26050,0,3,0.00,8387660000,323612,51.24,26350,26450,25350,33850,18250,26050,25918.88,7.49,0,18369,27050,26550,26200,25700,25350,26375,25525,322,7800,500,18750,50,1,64357156,16765,1371.05,25.95,12,0.50,19.00,1004.00,35700,20250423,-27.03,8540,20240425,205.04,35700,-27.03,20250423,15260,70.71,20250314,35700,-27.03,20250423,8960,190.74,20240708,0.24,Y,007390,500,321 억,,4822881,N,N,137935,N,00,N +20250509,140218,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,25925,-125,5,-0.48,7254136950,279901,44.32,26350,26450,25350,33850,18250,26050,25916.80,7.49,0,27931,27050,26550,26200,25700,25350,26375,25525,322,7800,500,18750,50,1,64357156,16685,1364.47,25.82,12,0.43,19.00,1004.00,35700,20250423,-27.38,8540,20240425,203.57,35700,-27.38,20250423,15260,69.89,20250314,35700,-27.38,20250423,8960,189.34,20240708,0.24,Y,007390,500,321 억,,4822881,N,N,137935,N,00,N +20250509,130219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26000,-50,5,-0.19,6756439275,260720,41.28,26350,26450,25350,33850,18250,26050,25914.54,7.49,0,30529,27050,26550,26200,25700,25350,26375,25525,322,7800,500,18750,50,1,64357156,16733,1368.42,25.90,12,0.41,19.00,1004.00,35700,20250423,-27.17,8540,20240425,204.45,35700,-27.17,20250423,15260,70.38,20250314,35700,-27.17,20250423,8960,190.18,20240708,0.24,Y,007390,500,321 억,,4822881,N,N,137935,N,00,N +20250509,120219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,25900,-150,5,-0.58,6004321700,231708,36.69,26350,26450,25350,33850,18250,26050,25913.31,7.49,0,25331,27050,26550,26200,25700,25350,26375,25525,322,7800,500,18750,50,1,64357156,16669,1363.16,25.80,12,0.36,19.00,1004.00,35700,20250423,-27.45,8540,20240425,203.28,35700,-27.45,20250423,15260,69.72,20250314,35700,-27.45,20250423,8960,189.06,20240708,0.24,Y,007390,500,321 억,,4822881,N,N,137935,N,00,N +20250509,110218,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26000,-50,5,-0.19,5538766025,213736,33.84,26350,26450,25350,33850,18250,26050,25914.05,7.49,0,24601,27050,26550,26200,25700,25350,26375,25525,322,7800,500,18750,50,1,64357156,16733,1368.42,25.90,12,0.33,19.00,1004.00,35700,20250423,-27.17,8540,20240425,204.45,35700,-27.17,20250423,15260,70.38,20250314,35700,-27.17,20250423,8960,190.18,20240708,0.24,Y,007390,500,321 억,,4822881,N,N,137935,N,00,N +20250509,100220,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26000,-50,5,-0.19,4340613500,167733,26.56,26350,26450,25350,33850,18250,26050,25878.11,7.49,0,27275,27050,26550,26200,25700,25350,26375,25525,322,7800,500,18750,50,1,64357156,16733,1368.42,25.90,12,0.26,19.00,1004.00,35700,20250423,-27.17,8540,20240425,204.45,35700,-27.17,20250423,15260,70.38,20250314,35700,-27.17,20250423,8960,190.18,20240708,0.24,Y,007390,500,321 억,,4822881,N,N,137935,N,00,N +20250509,090219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26150,100,2,0.38,326798650,12427,1.97,26350,26450,26150,33850,18250,26050,26297.47,7.49,0,-3184,27050,26550,26200,25700,25350,26375,25525,322,7800,500,18750,50,1,64357156,16829,1376.32,26.05,12,0.02,19.00,1004.00,35700,20250423,-26.75,8540,20240425,206.21,35700,-26.75,20250423,15260,71.36,20250314,35700,-26.75,20250423,8960,191.85,20240708,0.24,Y,007390,500,321 억,,4822881,N,N,137935,N,00,N 20250508,160216,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26050,-950,5,-3.52,16507183400,631531,119.87,26500,26700,25850,35100,18900,27000,26138.52,7.75,0,-91574,28233,27616,27133,26516,26033,27375,26275,322,8100,500,19440,50,1,64357156,16765,1371.05,25.95,12,0.98,19.00,1004.00,35700,20250423,-27.03,8540,20240425,205.04,35700,-27.03,20250423,15260,70.71,20250314,35700,-27.03,20250423,8960,190.74,20240708,0.25,Y,007390,500,321 억,,4986171,N,N,137935,N,00,N 20250508,150219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26050,-950,5,-3.52,15011332675,573987,108.95,26500,26700,25850,35100,18900,27000,26152.71,7.75,0,-67508,28233,27616,27133,26516,26033,27375,26275,322,8100,500,19440,50,1,64357156,16765,1371.05,25.95,12,0.89,19.00,1004.00,35700,20250423,-27.03,8540,20240425,205.04,35700,-27.03,20250423,15260,70.71,20250314,35700,-27.03,20250423,8960,190.74,20240708,0.25,Y,007390,500,321 억,,4986171,N,N,40910,N,00,N 20250508,140219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,26200,-800,5,-2.96,13619862350,520650,98.82,26500,26700,25850,35100,18900,27000,26159.31,7.75,0,-55351,28233,27616,27133,26516,26033,27375,26275,322,8100,500,19440,50,1,64357156,16862,1378.95,26.10,12,0.81,19.00,1004.00,35700,20250423,-26.61,8540,20240425,206.79,35700,-26.61,20250423,15260,71.69,20250314,35700,-26.61,20250423,8960,192.41,20240708,0.25,Y,007390,500,321 억,,4986171,N,N,40910,N,00,N diff --git a/007460/price/prices-20250501.csv b/007460/price/prices-20250501.csv index a39a5ef9ae56..125743454a53 100644 --- a/007460/price/prices-20250501.csv +++ b/007460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160218,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,691,-9,5,-1.29,1153942197,1664312,114.87,700,710,684,910,490,700,693.34,7.23,0,-313365,716,708,698,690,680,712,694,1559,210,500,490,1,1,311826676,2155,-3.62,0.82,12,0.53,-191.00,844.00,1794,20240822,-61.48,658,20250409,5.02,878,-21.30,20250107,658,5.02,20250409,1794,-61.48,20240822,658,5.02,20250409,1.40,Y,007460,500,1559 억,,22547742,N,N,222392,N,00,N +20250509,150219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,692,-8,5,-1.14,1119942407,1615101,111.47,700,710,684,910,490,700,693.42,7.23,0,-318579,716,708,698,690,680,712,694,1559,210,500,490,1,1,311826676,2158,-3.62,0.82,12,0.52,-191.00,844.00,1794,20240822,-61.43,658,20250409,5.17,878,-21.18,20250107,658,5.17,20250409,1794,-61.43,20240822,658,5.17,20250409,1.40,Y,007460,500,1559 억,,22547742,N,N,199907,N,00,N +20250509,140218,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,689,-11,5,-1.57,961807059,1385870,95.65,700,710,684,910,490,700,694.01,7.23,0,-348444,716,708,698,690,680,712,694,1559,210,500,490,1,1,311826676,2148,-3.61,0.82,12,0.44,-191.00,844.00,1794,20240822,-61.59,658,20250409,4.71,878,-21.53,20250107,658,4.71,20250409,1794,-61.59,20240822,658,4.71,20250409,1.40,Y,007460,500,1559 억,,22547742,N,N,199907,N,00,N +20250509,130219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,688,-12,5,-1.71,804128869,1156908,79.85,700,710,684,910,490,700,695.07,7.23,0,-261442,716,708,698,690,680,712,694,1559,210,500,490,1,1,311826676,2145,-3.60,0.82,12,0.37,-191.00,844.00,1794,20240822,-61.65,658,20250409,4.56,878,-21.64,20250107,658,4.56,20250409,1794,-61.65,20240822,658,4.56,20250409,1.40,Y,007460,500,1559 억,,22547742,N,N,199907,N,00,N +20250509,120219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,690,-10,5,-1.43,627719141,899928,62.11,700,710,688,910,490,700,697.52,7.23,0,-89250,716,708,698,690,680,712,694,1559,210,500,490,1,1,311826676,2152,-3.61,0.82,12,0.29,-191.00,844.00,1794,20240822,-61.54,658,20250409,4.86,878,-21.41,20250107,658,4.86,20250409,1794,-61.54,20240822,658,4.86,20250409,1.40,Y,007460,500,1559 억,,22547742,N,N,199907,N,00,N +20250509,110219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,693,-7,5,-1.00,565872599,810225,55.92,700,710,689,910,490,700,698.41,7.23,0,-68612,716,708,698,690,680,712,694,1559,210,500,490,1,1,311826676,2161,-3.63,0.82,12,0.26,-191.00,844.00,1794,20240822,-61.37,658,20250409,5.32,878,-21.07,20250107,658,5.32,20250409,1794,-61.37,20240822,658,5.32,20250409,1.40,Y,007460,500,1559 억,,22547742,N,N,199907,N,00,N +20250509,100221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,697,-3,5,-0.43,418442446,597216,41.22,700,710,695,910,490,700,700.66,7.23,0,50373,716,708,698,690,680,712,694,1559,210,500,490,1,1,311826676,2173,-3.65,0.83,12,0.19,-191.00,844.00,1794,20240822,-61.15,658,20250409,5.93,878,-20.62,20250107,658,5.93,20250409,1794,-61.15,20240822,658,5.93,20250409,1.40,Y,007460,500,1559 억,,22547742,N,N,199907,N,00,N +20250509,090219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,698,-2,5,-0.29,12184350,17432,1.20,700,700,696,910,490,700,698.96,7.23,0,1739,716,708,698,690,680,712,694,1559,210,500,490,1,1,311826676,2177,-3.65,0.83,12,0.01,-191.00,844.00,1794,20240822,-61.09,658,20250409,6.08,878,-20.50,20250107,658,6.08,20250409,1794,-61.09,20240822,658,6.08,20250409,1.40,Y,007460,500,1559 억,,22547742,N,N,199907,N,00,N 20250508,160217,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,700,15,2,2.19,1000667137,1436463,115.15,692,706,688,890,480,685,696.62,7.28,0,-26238,702,693,687,678,672,690,675,1559,205,500,470,1,1,311826676,2183,-3.66,0.83,12,0.46,-191.00,844.00,1794,20240822,-60.98,658,20250409,6.38,878,-20.27,20250107,658,6.38,20250409,1794,-60.98,20240822,658,6.38,20250409,1.45,Y,007460,500,1559 억,,22715780,N,N,199907,N,00,N 20250508,150220,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,699,14,2,2.04,918373797,1318816,105.72,692,706,688,890,480,685,696.36,7.28,0,-32154,702,693,687,678,672,690,675,1559,205,500,470,1,1,311826676,2180,-3.66,0.83,12,0.42,-191.00,844.00,1794,20240822,-61.04,658,20250409,6.23,878,-20.39,20250107,658,6.23,20250409,1794,-61.04,20240822,658,6.23,20250409,1.45,Y,007460,500,1559 억,,22715780,N,N,102996,N,00,N 20250508,140219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,699,14,2,2.04,799694722,1149353,92.14,692,706,688,890,480,685,695.78,7.28,0,-89793,702,693,687,678,672,690,675,1559,205,500,470,1,1,311826676,2180,-3.66,0.83,12,0.37,-191.00,844.00,1794,20240822,-61.04,658,20250409,6.23,878,-20.39,20250107,658,6.23,20250409,1794,-61.04,20240822,658,6.23,20250409,1.45,Y,007460,500,1559 억,,22715780,N,N,102996,N,00,N diff --git a/007530/price/prices-20250501.csv b/007530/price/prices-20250501.csv index 494e0ce24f37..fdfb6ebbded5 100644 --- a/007530/price/prices-20250501.csv +++ b/007530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-30,5,-1.21,17268234,7092,171.22,2470,2470,2405,3215,1735,2475,2434.89,0.27,0,-193,2571,2522,2471,2422,2371,2497,2397,111,740,500,1730,5,1,22254231,544,9.06,0.96,12,0.03,270.00,2544.00,3150,20240715,-22.38,1865,20250307,31.10,2575,-5.05,20250106,1865,31.10,20250307,3150,-22.38,20240715,1865,31.10,20250307,0.16,Y,007530,500,111 억,,60024,N,N,0,N,00,N +20250509,150219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-15,5,-0.61,16120809,6623,159.90,2470,2470,2405,3215,1735,2475,2434.06,0.27,0,-186,2571,2522,2471,2422,2371,2497,2397,111,740,500,1730,5,1,22254231,547,9.11,0.97,12,0.03,270.00,2544.00,3150,20240715,-21.90,1865,20250307,31.90,2575,-4.47,20250106,1865,31.90,20250307,3150,-21.90,20240715,1865,31.90,20250307,0.16,Y,007530,500,111 억,,60024,N,N,0,N,00,N +20250509,140219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-55,5,-2.22,11117069,4572,110.38,2470,2470,2405,3215,1735,2475,2431.55,0.27,0,-187,2571,2522,2471,2422,2371,2497,2397,111,740,500,1730,5,1,22254231,539,8.96,0.95,12,0.02,270.00,2544.00,3150,20240715,-23.17,1865,20250307,29.76,2575,-6.02,20250106,1865,29.76,20250307,3150,-23.17,20240715,1865,29.76,20250307,0.16,Y,007530,500,111 억,,60024,N,N,0,N,00,N +20250509,130219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-55,5,-2.22,9129052,3754,90.63,2470,2470,2405,3215,1735,2475,2431.82,0.27,0,-203,2571,2522,2471,2422,2371,2497,2397,111,740,500,1730,5,1,22254231,539,8.96,0.95,12,0.02,270.00,2544.00,3150,20240715,-23.17,1865,20250307,29.76,2575,-6.02,20250106,1865,29.76,20250307,3150,-23.17,20240715,1865,29.76,20250307,0.16,Y,007530,500,111 억,,60024,N,N,0,N,00,N +20250509,120219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-40,5,-1.62,8681112,3569,86.17,2470,2470,2405,3215,1735,2475,2432.37,0.27,0,-181,2571,2522,2471,2422,2371,2497,2397,111,740,500,1730,5,1,22254231,542,9.02,0.96,12,0.02,270.00,2544.00,3150,20240715,-22.70,1865,20250307,30.56,2575,-5.44,20250106,1865,30.56,20250307,3150,-22.70,20240715,1865,30.56,20250307,0.16,Y,007530,500,111 억,,60024,N,N,0,N,00,N +20250509,110219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-45,5,-1.82,7273232,2986,72.09,2470,2470,2410,3215,1735,2475,2435.78,0.27,0,-94,2571,2522,2471,2422,2371,2497,2397,111,740,500,1730,5,1,22254231,541,9.00,0.96,12,0.01,270.00,2544.00,3150,20240715,-22.86,1865,20250307,30.29,2575,-5.63,20250106,1865,30.29,20250307,3150,-22.86,20240715,1865,30.29,20250307,0.16,Y,007530,500,111 억,,60024,N,N,0,N,00,N +20250509,100221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,-60,5,-2.42,6210142,2546,61.47,2470,2470,2415,3215,1735,2475,2439.18,0.27,0,-96,2571,2522,2471,2422,2371,2497,2397,111,740,500,1730,5,1,22254231,537,8.94,0.95,12,0.01,270.00,2544.00,3150,20240715,-23.33,1865,20250307,29.49,2575,-6.21,20250106,1865,29.49,20250307,3150,-23.33,20240715,1865,29.49,20250307,0.16,Y,007530,500,111 억,,60024,N,N,0,N,00,N +20250509,090219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,0,3,0.00,0,0,0.00,0,0,0,3215,1735,2475,0.00,0.27,0,0,2571,2522,2471,2422,2371,2497,2397,111,740,500,1730,5,1,22254231,551,9.17,0.97,12,0.00,270.00,2544.00,3150,20240715,-21.43,1865,20250307,32.71,2575,-3.88,20250106,1865,32.71,20250307,3150,-21.43,20240715,1865,32.71,20250307,0.16,Y,007530,500,111 억,,60024,N,N,0,N,00,N 20250508,160217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,45,2,1.85,10167266,4142,13.23,2520,2520,2420,3155,1705,2430,2454.68,0.27,0,-615,2570,2500,2440,2370,2310,2535,2405,111,725,500,1700,5,1,22254231,551,9.17,0.97,12,0.02,270.00,2544.00,3150,20240715,-21.43,1865,20250307,32.71,2575,-3.88,20250106,1865,32.71,20250307,3150,-21.43,20240715,1865,32.71,20250307,0.16,Y,007530,500,111 억,,61050,N,N,0,N,00,N 20250508,150220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,25,2,1.03,8958661,3651,11.67,2520,2520,2420,3155,1705,2430,2453.76,0.27,0,-504,2570,2500,2440,2370,2310,2535,2405,111,725,500,1700,5,1,22254231,546,9.09,0.97,12,0.02,270.00,2544.00,3150,20240715,-22.06,1865,20250307,31.64,2575,-4.66,20250106,1865,31.64,20250307,3150,-22.06,20240715,1865,31.64,20250307,0.16,Y,007530,500,111 억,,61050,N,N,0,N,00,N 20250508,140219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,35,2,1.44,8240326,3358,10.73,2520,2520,2420,3155,1705,2430,2453.94,0.27,0,-368,2570,2500,2440,2370,2310,2535,2405,111,725,500,1700,5,1,22254231,549,9.13,0.97,12,0.02,270.00,2544.00,3150,20240715,-21.75,1865,20250307,32.17,2575,-4.27,20250106,1865,32.17,20250307,3150,-21.75,20240715,1865,32.17,20250307,0.16,Y,007530,500,111 억,,61050,N,N,0,N,00,N diff --git a/007540/price/prices-20250501.csv b/007540/price/prices-20250501.csv index d01bb3c052f2..0073bfe7872b 100644 --- a/007540/price/prices-20250501.csv +++ b/007540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41750,-400,5,-0.95,84235900,2012,125.12,42600,42600,41700,54700,29550,42150,41866.75,3.40,0,-471,42883,42516,42233,41866,41583,42475,41825,29,12550,1000,27810,50,1,2875800,1201,18.28,0.52,12,0.07,2284.00,80416.00,67300,20240618,-37.96,35600,20241209,17.28,46900,-10.98,20250304,37450,11.48,20250102,67300,-37.96,20240618,35600,17.28,20241209,1.04,Y,007540,1000,28 억,,97869,N,N,4,N,00,N +20250509,150219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41850,-300,5,-0.71,79676100,1903,118.35,42600,42600,41700,54700,29550,42150,41868.68,3.40,0,-401,42883,42516,42233,41866,41583,42475,41825,29,12550,1000,27810,50,1,2875800,1204,18.32,0.52,12,0.07,2284.00,80416.00,67300,20240618,-37.82,35600,20241209,17.56,46900,-10.77,20250304,37450,11.75,20250102,67300,-37.82,20240618,35600,17.56,20241209,1.04,Y,007540,1000,28 억,,97869,N,N,0,N,00,N +20250509,140219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41700,-450,5,-1.07,71865000,1716,106.72,42600,42600,41700,54700,29550,42150,41879.37,3.40,0,-388,42883,42516,42233,41866,41583,42475,41825,29,12550,1000,27810,50,1,2875800,1199,18.26,0.52,12,0.06,2284.00,80416.00,67300,20240618,-38.04,35600,20241209,17.13,46900,-11.09,20250304,37450,11.35,20250102,67300,-38.04,20240618,35600,17.13,20241209,1.04,Y,007540,1000,28 억,,97869,N,N,0,N,00,N +20250509,130219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41950,-200,5,-0.47,42402650,1011,62.87,42600,42600,41800,54700,29550,42150,41941.30,3.40,0,-313,42883,42516,42233,41866,41583,42475,41825,29,12550,1000,27810,50,1,2875800,1206,18.37,0.52,12,0.04,2284.00,80416.00,67300,20240618,-37.67,35600,20241209,17.84,46900,-10.55,20250304,37450,12.02,20250102,67300,-37.67,20240618,35600,17.84,20241209,1.04,Y,007540,1000,28 억,,97869,N,N,0,N,00,N +20250509,120219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42150,0,3,0.00,40888650,975,60.63,42600,42600,41800,54700,29550,42150,41937.08,3.40,0,-294,42883,42516,42233,41866,41583,42475,41825,29,12550,1000,27810,50,1,2875800,1212,18.45,0.52,12,0.03,2284.00,80416.00,67300,20240618,-37.37,35600,20241209,18.40,46900,-10.13,20250304,37450,12.55,20250102,67300,-37.37,20240618,35600,18.40,20241209,1.04,Y,007540,1000,28 억,,97869,N,N,0,N,00,N +20250509,110219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42000,-150,5,-0.36,16935800,403,25.06,42600,42600,41850,54700,29550,42150,42024.32,3.40,0,-46,42883,42516,42233,41866,41583,42475,41825,29,12550,1000,27810,50,1,2875800,1208,18.39,0.52,12,0.01,2284.00,80416.00,67300,20240618,-37.59,35600,20241209,17.98,46900,-10.45,20250304,37450,12.15,20250102,67300,-37.59,20240618,35600,17.98,20241209,1.04,Y,007540,1000,28 억,,97869,N,N,0,N,00,N +20250509,100221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41900,-250,5,-0.59,7051450,167,10.39,42600,42600,41850,54700,29550,42150,42224.25,3.40,0,-27,42883,42516,42233,41866,41583,42475,41825,29,12550,1000,27810,50,1,2875800,1205,18.35,0.52,12,0.01,2284.00,80416.00,67300,20240618,-37.74,35600,20241209,17.70,46900,-10.66,20250304,37450,11.88,20250102,67300,-37.74,20240618,35600,17.70,20241209,1.04,Y,007540,1000,28 억,,97869,N,N,0,N,00,N +20250509,090220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42300,150,2,0.36,2240700,53,3.30,42600,42600,41850,54700,29550,42150,42277.36,3.40,0,-1,42883,42516,42233,41866,41583,42475,41825,29,12550,1000,27810,50,1,2875800,1216,18.52,0.53,12,0.00,2284.00,80416.00,67300,20240618,-37.15,35600,20241209,18.82,46900,-9.81,20250304,37450,12.95,20250102,67300,-37.15,20240618,35600,18.82,20241209,1.04,Y,007540,1000,28 억,,97869,N,N,0,N,00,N 20250508,160217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42150,-200,5,-0.47,67894450,1608,68.63,42150,42600,41950,55000,29650,42350,42222.92,3.42,0,-298,42850,42600,42150,41900,41450,42725,42025,29,12650,1000,27950,50,1,2875800,1212,18.45,0.52,12,0.06,2284.00,80416.00,67300,20240618,-37.37,35600,20241209,18.40,46900,-10.13,20250304,37450,12.55,20250102,67300,-37.37,20240618,35600,18.40,20241209,1.04,Y,007540,1000,28 억,,98350,N,N,1,N,00,N 20250508,150220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42350,0,3,0.00,63047200,1493,63.72,42150,42600,41950,55000,29650,42350,42228.53,3.42,0,-294,42850,42600,42150,41900,41450,42725,42025,29,12650,1000,27950,50,1,2875800,1218,18.54,0.53,12,0.05,2284.00,80416.00,67300,20240618,-37.07,35600,20241209,18.96,46900,-9.70,20250304,37450,13.08,20250102,67300,-37.07,20240618,35600,18.96,20241209,1.04,Y,007540,1000,28 억,,98350,N,N,1,N,00,N 20250508,140219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42000,-350,5,-0.83,44980100,1065,45.45,42150,42600,42000,55000,29650,42350,42234.84,3.42,0,-182,42850,42600,42150,41900,41450,42725,42025,29,12650,1000,27950,50,1,2875800,1208,18.39,0.52,12,0.04,2284.00,80416.00,67300,20240618,-37.59,35600,20241209,17.98,46900,-10.45,20250304,37450,12.15,20250102,67300,-37.59,20240618,35600,17.98,20241209,1.04,Y,007540,1000,28 억,,98350,N,N,1,N,00,N diff --git a/007570/price/prices-20250501.csv b/007570/price/prices-20250501.csv index f90f47cf0966..313d86cba28a 100644 --- a/007570/price/prices-20250501.csv +++ b/007570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160219,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12710,270,2,2.17,1347042195,106318,159.22,12500,12790,12420,16170,8710,12440,12669.80,7.15,0,11811,12780,12610,12450,12280,12120,12695,12365,477,3730,2500,8950,10,1,19085664,2426,24.21,1.00,12,0.56,525.00,12763.00,15550,20240812,-18.26,9540,20250409,33.23,14080,-9.73,20250421,9540,33.23,20250409,15550,-18.26,20240812,9540,33.23,20250409,1.30,Y,007570,2500,477 억,,1364121,N,N,27,N,00,N +20250509,150220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12750,310,2,2.49,1168141865,92283,138.20,12500,12780,12420,16170,8710,12440,12658.26,7.15,0,10262,12780,12610,12450,12280,12120,12695,12365,477,3730,2500,8950,10,1,19085664,2433,24.29,1.00,12,0.48,525.00,12763.00,15550,20240812,-18.01,9540,20250409,33.65,14080,-9.45,20250421,9540,33.65,20250409,15550,-18.01,20240812,9540,33.65,20250409,1.30,Y,007570,2500,477 억,,1364121,N,N,1192,N,00,N +20250509,140219,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12620,180,2,1.45,861942500,68192,102.13,12500,12780,12420,16170,8710,12440,12639.94,7.15,0,3140,12780,12610,12450,12280,12120,12695,12365,477,3730,2500,8950,10,1,19085664,2409,24.04,0.99,12,0.36,525.00,12763.00,15550,20240812,-18.84,9540,20250409,32.29,14080,-10.37,20250421,9540,32.29,20250409,15550,-18.84,20240812,9540,32.29,20250409,1.30,Y,007570,2500,477 억,,1364121,N,N,1192,N,00,N +20250509,130220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12660,220,2,1.77,774077710,61227,91.69,12500,12780,12420,16170,8710,12440,12642.75,7.15,0,2039,12780,12610,12450,12280,12120,12695,12365,477,3730,2500,8950,10,1,19085664,2416,24.11,0.99,12,0.32,525.00,12763.00,15550,20240812,-18.59,9540,20250409,32.70,14080,-10.09,20250421,9540,32.70,20250409,15550,-18.59,20240812,9540,32.70,20250409,1.30,Y,007570,2500,477 억,,1364121,N,N,1192,N,00,N +20250509,120220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12710,270,2,2.17,708592320,56048,83.94,12500,12780,12420,16170,8710,12440,12642.60,7.15,0,1446,12780,12610,12450,12280,12120,12695,12365,477,3730,2500,8950,10,1,19085664,2426,24.21,1.00,12,0.29,525.00,12763.00,15550,20240812,-18.26,9540,20250409,33.23,14080,-9.73,20250421,9540,33.23,20250409,15550,-18.26,20240812,9540,33.23,20250409,1.30,Y,007570,2500,477 억,,1364121,N,N,1192,N,00,N +20250509,110219,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12630,190,2,1.53,562226020,44456,66.58,12500,12780,12420,16170,8710,12440,12646.80,7.15,0,482,12780,12610,12450,12280,12120,12695,12365,477,3730,2500,8950,10,1,19085664,2411,24.06,0.99,12,0.23,525.00,12763.00,15550,20240812,-18.78,9540,20250409,32.39,14080,-10.30,20250421,9540,32.39,20250409,15550,-18.78,20240812,9540,32.39,20250409,1.30,Y,007570,2500,477 억,,1364121,N,N,1192,N,00,N +20250509,100221,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12630,190,2,1.53,285288755,22660,33.94,12500,12750,12420,16170,8710,12440,12589.97,7.15,0,220,12780,12610,12450,12280,12120,12695,12365,477,3730,2500,8950,10,1,19085664,2411,24.06,0.99,12,0.12,525.00,12763.00,15550,20240812,-18.78,9540,20250409,32.39,14080,-10.30,20250421,9540,32.39,20250409,15550,-18.78,20240812,9540,32.39,20250409,1.30,Y,007570,2500,477 억,,1364121,N,N,1192,N,00,N +20250509,090220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12510,70,2,0.56,5346840,428,0.64,12500,12520,12440,16170,8710,12440,12492.62,7.15,0,-163,12780,12610,12450,12280,12120,12695,12365,477,3730,2500,8950,10,1,19085664,2388,23.83,0.98,12,0.00,525.00,12763.00,15550,20240812,-19.55,9540,20250409,31.13,14080,-11.15,20250421,9540,31.13,20250409,15550,-19.55,20240812,9540,31.13,20250409,1.30,Y,007570,2500,477 억,,1364121,N,N,1192,N,00,N 20250508,160217,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12440,150,2,1.22,826231575,66722,141.26,12290,12620,12290,15970,8610,12290,12383.20,7.10,0,8977,12603,12446,12363,12206,12123,12525,12285,477,3680,2500,8840,10,1,19085664,2374,23.70,0.97,12,0.35,525.00,12763.00,15550,20240812,-20.00,9540,20250409,30.40,14080,-11.65,20250421,9540,30.40,20250409,15550,-20.00,20240812,9540,30.40,20250409,1.26,Y,007570,2500,477 억,,1355456,N,N,1192,N,00,N 20250508,150220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12380,90,2,0.73,774438385,62553,132.43,12290,12620,12290,15970,8610,12290,12380.52,7.10,0,7826,12603,12446,12363,12206,12123,12525,12285,477,3680,2500,8840,10,1,19085664,2363,23.58,0.97,12,0.33,525.00,12763.00,15550,20240812,-20.39,9540,20250409,29.77,14080,-12.07,20250421,9540,29.77,20250409,15550,-20.39,20240812,9540,29.77,20250409,1.26,Y,007570,2500,477 억,,1355456,N,N,395,N,00,N 20250508,140220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12430,140,2,1.14,695708635,56197,118.97,12290,12620,12290,15970,8610,12290,12379.82,7.10,0,6169,12603,12446,12363,12206,12123,12525,12285,477,3680,2500,8840,10,1,19085664,2372,23.68,0.97,12,0.29,525.00,12763.00,15550,20240812,-20.06,9540,20250409,30.29,14080,-11.72,20250421,9540,30.29,20250409,15550,-20.06,20240812,9540,30.29,20250409,1.26,Y,007570,2500,477 억,,1355456,N,N,395,N,00,N diff --git a/007590/price/prices-20250501.csv b/007590/price/prices-20250501.csv index df23ae8823b0..81a0e8765761 100644 --- a/007590/price/prices-20250501.csv +++ b/007590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6120,30,2,0.49,34578155,5676,918.45,6110,6120,6070,7910,4270,6090,6091.99,30.61,0,325,6130,6110,6090,6070,6050,6100,6060,68,1820,500,4500,10,1,13617577,833,8.54,0.49,12,0.04,717.00,12547.00,6390,20240621,-4.23,5920,20250407,3.38,6250,-2.08,20250207,5920,3.38,20250407,6390,-4.23,20240621,5920,3.38,20250407,0.02,Y,007590,500,68 억,,4167680,N,N,18,N,00,N +20250509,150220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6120,30,2,0.49,34284425,5628,910.68,6110,6120,6070,7910,4270,6090,6091.76,30.61,0,344,6130,6110,6090,6070,6050,6100,6060,68,1820,500,4500,10,1,13617577,833,8.54,0.49,12,0.04,717.00,12547.00,6390,20240621,-4.23,5920,20250407,3.38,6250,-2.08,20250207,5920,3.38,20250407,6390,-4.23,20240621,5920,3.38,20250407,0.02,Y,007590,500,68 억,,4167680,N,N,0,N,00,N +20250509,140219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6120,30,2,0.49,34266075,5625,910.19,6110,6120,6070,7910,4270,6090,6091.75,30.61,0,343,6130,6110,6090,6070,6050,6100,6060,68,1820,500,4500,10,1,13617577,833,8.54,0.49,12,0.04,717.00,12547.00,6390,20240621,-4.23,5920,20250407,3.38,6250,-2.08,20250207,5920,3.38,20250407,6390,-4.23,20240621,5920,3.38,20250407,0.02,Y,007590,500,68 억,,4167680,N,N,0,N,00,N +20250509,130220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6120,30,2,0.49,33678985,5529,894.66,6110,6120,6070,7910,4270,6090,6091.33,30.61,0,327,6130,6110,6090,6070,6050,6100,6060,68,1820,500,4500,10,1,13617577,833,8.54,0.49,12,0.04,717.00,12547.00,6390,20240621,-4.23,5920,20250407,3.38,6250,-2.08,20250207,5920,3.38,20250407,6390,-4.23,20240621,5920,3.38,20250407,0.02,Y,007590,500,68 억,,4167680,N,N,0,N,00,N +20250509,120220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-10,5,-0.16,4223055,694,112.30,6110,6110,6070,7910,4270,6090,6085.09,30.61,0,19,6130,6110,6090,6070,6050,6100,6060,68,1820,500,4500,10,1,13617577,828,8.48,0.48,12,0.01,717.00,12547.00,6390,20240621,-4.85,5920,20250407,2.70,6250,-2.72,20250207,5920,2.70,20250407,6390,-4.85,20240621,5920,2.70,20250407,0.02,Y,007590,500,68 억,,4167680,N,N,0,N,00,N +20250509,110220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,10,2,0.16,4125725,678,109.71,6110,6110,6070,7910,4270,6090,6085.14,30.61,0,19,6130,6110,6090,6070,6050,6100,6060,68,1820,500,4500,10,1,13617577,831,8.51,0.49,12,0.00,717.00,12547.00,6390,20240621,-4.54,5920,20250407,3.04,6250,-2.40,20250207,5920,3.04,20250407,6390,-4.54,20240621,5920,3.04,20250407,0.02,Y,007590,500,68 억,,4167680,N,N,0,N,00,N +20250509,100222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,0,3,0.00,1239800,204,33.01,6110,6110,6070,7910,4270,6090,6077.45,30.61,0,0,6130,6110,6090,6070,6050,6100,6060,68,1820,500,4500,10,1,13617577,829,8.49,0.49,12,0.00,717.00,12547.00,6390,20240621,-4.69,5920,20250407,2.87,6250,-2.56,20250207,5920,2.87,20250407,6390,-4.69,20240621,5920,2.87,20250407,0.02,Y,007590,500,68 억,,4167680,N,N,0,N,00,N +20250509,090220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6110,20,2,0.33,30550,5,0.81,6110,6110,6110,7910,4270,6090,6110.00,30.61,0,0,6130,6110,6090,6070,6050,6100,6060,68,1820,500,4500,10,1,13617577,832,8.52,0.49,12,0.00,717.00,12547.00,6390,20240621,-4.38,5920,20250407,3.21,6250,-2.24,20250207,5920,3.21,20250407,6390,-4.38,20240621,5920,3.21,20250407,0.02,Y,007590,500,68 억,,4167680,N,N,0,N,00,N 20250508,160218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,0,3,0.00,3760560,618,134.93,6110,6110,6070,7910,4270,6090,6085.05,30.60,0,33,6130,6110,6090,6070,6050,6100,6060,68,1820,500,4500,10,1,13617577,829,8.49,0.49,12,0.00,717.00,12547.00,6390,20240621,-4.69,5920,20250407,2.87,6250,-2.56,20250207,5920,2.87,20250407,6390,-4.69,20240621,5920,2.87,20250407,0.02,Y,007590,500,68 억,,4167500,N,N,3,N,00,N 20250508,150221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,0,3,0.00,3486510,573,125.11,6110,6110,6070,7910,4270,6090,6084.66,30.60,0,34,6130,6110,6090,6070,6050,6100,6060,68,1820,500,4500,10,1,13617577,829,8.49,0.49,12,0.00,717.00,12547.00,6390,20240621,-4.69,5920,20250407,2.87,6250,-2.56,20250207,5920,2.87,20250407,6390,-4.69,20240621,5920,2.87,20250407,0.02,Y,007590,500,68 억,,4167500,N,N,3,N,00,N 20250508,140220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-10,5,-0.16,1782400,293,63.97,6110,6110,6070,7910,4270,6090,6083.28,30.60,0,17,6130,6110,6090,6070,6050,6100,6060,68,1820,500,4500,10,1,13617577,828,8.48,0.48,12,0.00,717.00,12547.00,6390,20240621,-4.85,5920,20250407,2.70,6250,-2.72,20250207,5920,2.70,20250407,6390,-4.85,20240621,5920,2.70,20250407,0.02,Y,007590,500,68 억,,4167500,N,N,3,N,00,N diff --git a/007610/price/prices-20250501.csv b/007610/price/prices-20250501.csv index 83a3c75ea0b6..dc8d55a46579 100644 --- a/007610/price/prices-20250501.csv +++ b/007610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160219,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240425,0.00,3000,20240425,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240509,3000,0.00,20240509,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N +20250509,150220,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240425,0.00,3000,20240425,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240509,3000,0.00,20240509,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N +20250509,140220,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240425,0.00,3000,20240425,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240509,3000,0.00,20240509,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N +20250509,130220,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240425,0.00,3000,20240425,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240509,3000,0.00,20240509,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N +20250509,120220,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240425,0.00,3000,20240425,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240509,3000,0.00,20240509,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N +20250509,110220,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240425,0.00,3000,20240425,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240509,3000,0.00,20240509,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N +20250509,100222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240425,0.00,3000,20240425,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240509,3000,0.00,20240509,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N +20250509,090220,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240425,0.00,3000,20240425,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240509,3000,0.00,20240509,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N 20250508,160218,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240424,0.00,3000,20240424,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240508,3000,0.00,20240508,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N 20250508,150221,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240424,0.00,3000,20240424,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240508,3000,0.00,20240508,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N 20250508,140220,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240424,0.00,3000,20240424,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240508,3000,0.00,20240508,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N diff --git a/007660/price/prices-20250501.csv b/007660/price/prices-20250501.csv index 743223763fb4..4d2a135fc0a5 100644 --- a/007660/price/prices-20250501.csv +++ b/007660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160219,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39550,1350,2,3.53,52106027900,1330605,106.19,38700,40500,38350,49650,26750,38200,39159.29,13.90,0,40877,40066,39132,38416,37482,36766,38775,37125,734,11450,1000,26740,50,1,73409219,29033,34.54,7.81,12,1.81,1145.00,5067.00,58059,20240703,-31.88,20422,20241118,93.66,43700,-9.50,20250227,24361,62.35,20250114,59700,-33.75,20240703,21000,88.33,20241118,3.07,Y,007660,1000,734 억,,10205400,N,N,46208,N,00,N +20250509,150220,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39350,1150,2,3.01,46549742600,1189434,94.92,38700,40500,38350,49650,26750,38200,39136.05,13.90,0,43255,40066,39132,38416,37482,36766,38775,37125,734,11450,1000,26740,50,1,73409219,28887,34.37,7.77,12,1.62,1145.00,5067.00,58059,20240703,-32.22,20422,20241118,92.68,43700,-9.95,20250227,24361,61.53,20250114,59700,-34.09,20240703,21000,87.38,20241118,3.07,Y,007660,1000,734 억,,10205400,N,N,47381,N,00,N +20250509,140220,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39150,950,2,2.49,29114324200,749060,59.78,38700,39450,38350,49650,26750,38200,38867.81,13.90,0,31329,40066,39132,38416,37482,36766,38775,37125,734,11450,1000,26740,50,1,73409219,28740,34.19,7.73,12,1.02,1145.00,5067.00,58059,20240703,-32.57,20422,20241118,91.71,43700,-10.41,20250227,24361,60.71,20250114,59700,-34.42,20240703,21000,86.43,20241118,3.07,Y,007660,1000,734 억,,10205400,N,N,47381,N,00,N +20250509,130220,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38700,500,2,1.31,23819741350,613028,48.92,38700,39450,38350,49650,26750,38200,38855.88,13.90,0,30054,40066,39132,38416,37482,36766,38775,37125,734,11450,1000,26740,50,1,73409219,28409,33.80,7.64,12,0.84,1145.00,5067.00,58059,20240703,-33.34,20422,20241118,89.50,43700,-11.44,20250227,24361,58.86,20250114,59700,-35.18,20240703,21000,84.29,20241118,3.07,Y,007660,1000,734 억,,10205400,N,N,47381,N,00,N +20250509,120220,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38500,300,2,0.79,21441388550,551266,43.99,38700,39450,38450,49650,26750,38200,38894.81,13.90,0,33113,40066,39132,38416,37482,36766,38775,37125,734,11450,1000,26740,50,1,73409219,28263,33.62,7.60,12,0.75,1145.00,5067.00,58059,20240703,-33.69,20422,20241118,88.52,43700,-11.90,20250227,24361,58.04,20250114,59700,-35.51,20240703,21000,83.33,20241118,3.07,Y,007660,1000,734 억,,10205400,N,N,47381,N,00,N +20250509,110220,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38750,550,2,1.44,18858703175,484371,38.65,38700,39450,38450,49650,26750,38200,38934.42,13.90,0,52893,40066,39132,38416,37482,36766,38775,37125,734,11450,1000,26740,50,1,73409219,28446,33.84,7.65,12,0.66,1145.00,5067.00,58059,20240703,-33.26,20422,20241118,89.75,43700,-11.33,20250227,24361,59.07,20250114,59700,-35.09,20240703,21000,84.52,20241118,3.07,Y,007660,1000,734 억,,10205400,N,N,47381,N,00,N +20250509,100222,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39000,800,2,2.09,12010997525,307555,24.54,38700,39450,38550,49650,26750,38200,39053.17,13.90,0,41199,40066,39132,38416,37482,36766,38775,37125,734,11450,1000,26740,50,1,73409219,28630,34.06,7.70,12,0.42,1145.00,5067.00,58059,20240703,-32.83,20422,20241118,90.97,43700,-10.76,20250227,24361,60.09,20250114,59700,-34.67,20240703,21000,85.71,20241118,3.07,Y,007660,1000,734 억,,10205400,N,N,47381,N,00,N +20250509,090221,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38900,700,2,1.83,757572275,19548,1.56,38700,39000,38550,49650,26750,38200,38754.46,13.90,0,6095,40066,39132,38416,37482,36766,38775,37125,734,11450,1000,26740,50,1,73409219,28556,33.97,7.68,12,0.03,1145.00,5067.00,58059,20240703,-33.00,20422,20241118,90.48,43700,-10.98,20250227,24361,59.68,20250114,59700,-34.84,20240703,21000,85.24,20241118,3.07,Y,007660,1000,734 억,,10205400,N,N,47381,N,00,N 20250508,160218,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38200,1000,2,2.69,48219842475,1253065,111.15,38900,39350,37700,48350,26050,37200,38481.54,14.19,0,-185986,38200,37700,37050,36550,35900,37375,36225,734,11150,1000,26040,50,1,73409219,28042,33.36,7.54,12,1.71,1145.00,5067.00,58059,20240703,-34.20,20422,20241118,87.05,43700,-12.59,20250227,24361,56.81,20250114,59700,-36.01,20240703,21000,81.90,20241118,3.30,Y,007660,1000,734 억,,10418018,N,N,47381,N,00,N 20250508,150221,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38650,1450,2,3.90,44364461300,1152491,102.22,38900,39350,37700,48350,26050,37200,38494.41,14.19,0,-188701,38200,37700,37050,36550,35900,37375,36225,734,11150,1000,26040,50,1,73409219,28373,33.76,7.63,12,1.57,1145.00,5067.00,58059,20240703,-33.43,20422,20241118,89.26,43700,-11.56,20250227,24361,58.66,20250114,59700,-35.26,20240703,21000,84.05,20241118,3.30,Y,007660,1000,734 억,,10418018,N,N,81844,N,00,N 20250508,140220,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38550,1350,2,3.63,38527344925,1001254,88.81,38900,39350,37700,48350,26050,37200,38479.09,14.19,0,-158086,38200,37700,37050,36550,35900,37375,36225,734,11150,1000,26040,50,1,73409219,28299,33.67,7.61,12,1.36,1145.00,5067.00,58059,20240703,-33.60,20422,20241118,88.77,43700,-11.78,20250227,24361,58.24,20250114,59700,-35.43,20240703,21000,83.57,20241118,3.30,Y,007660,1000,734 억,,10418018,N,N,81844,N,00,N diff --git a/007680/price/prices-20250501.csv b/007680/price/prices-20250501.csv index 2229f807ecf4..c992c1f4c7df 100644 --- a/007680/price/prices-20250501.csv +++ b/007680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4575,-35,5,-0.76,64429030,14154,79.14,4620,4630,4515,5990,3230,4610,4551.91,0.97,0,-688,4710,4660,4580,4530,4450,4685,4555,67,1380,500,3310,5,1,13446474,615,21.79,0.21,12,0.11,210.00,21317.00,7150,20250422,-36.01,3655,20250407,25.17,7150,-36.01,20250422,3655,25.17,20250407,7150,-36.01,20250422,3655,25.17,20250407,0.06,Y,007680,500,67 억,,130636,N,N,0,N,00,N +20250509,150221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4550,-60,5,-1.30,57066620,12537,70.10,4620,4630,4515,5990,3230,4610,4551.86,0.97,0,-641,4710,4660,4580,4530,4450,4685,4555,67,1380,500,3310,5,1,13446474,612,21.67,0.21,12,0.09,210.00,21317.00,7150,20250422,-36.36,3655,20250407,24.49,7150,-36.36,20250422,3655,24.49,20250407,7150,-36.36,20250422,3655,24.49,20250407,0.06,Y,007680,500,67 억,,130636,N,N,0,N,00,N +20250509,140220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4555,-55,5,-1.19,40134275,8833,49.39,4620,4620,4515,5990,3230,4610,4543.67,0.97,0,-957,4710,4660,4580,4530,4450,4685,4555,67,1380,500,3310,5,1,13446474,612,21.69,0.21,12,0.07,210.00,21317.00,7150,20250422,-36.29,3655,20250407,24.62,7150,-36.29,20250422,3655,24.62,20250407,7150,-36.29,20250422,3655,24.62,20250407,0.06,Y,007680,500,67 억,,130636,N,N,0,N,00,N +20250509,130221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4550,-60,5,-1.30,39802235,8760,48.98,4620,4620,4515,5990,3230,4610,4543.63,0.97,0,-932,4710,4660,4580,4530,4450,4685,4555,67,1380,500,3310,5,1,13446474,612,21.67,0.21,12,0.07,210.00,21317.00,7150,20250422,-36.36,3655,20250407,24.49,7150,-36.36,20250422,3655,24.49,20250407,7150,-36.36,20250422,3655,24.49,20250407,0.06,Y,007680,500,67 억,,130636,N,N,0,N,00,N +20250509,120221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4565,-45,5,-0.98,37238670,8197,45.83,4620,4620,4515,5990,3230,4610,4542.96,0.97,0,-928,4710,4660,4580,4530,4450,4685,4555,67,1380,500,3310,5,1,13446474,614,21.74,0.21,12,0.06,210.00,21317.00,7150,20250422,-36.15,3655,20250407,24.90,7150,-36.15,20250422,3655,24.90,20250407,7150,-36.15,20250422,3655,24.90,20250407,0.06,Y,007680,500,67 억,,130636,N,N,0,N,00,N +20250509,110220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4555,-55,5,-1.19,36951720,8134,45.48,4620,4620,4515,5990,3230,4610,4542.87,0.97,0,-875,4710,4660,4580,4530,4450,4685,4555,67,1380,500,3310,5,1,13446474,612,21.69,0.21,12,0.06,210.00,21317.00,7150,20250422,-36.29,3655,20250407,24.62,7150,-36.29,20250422,3655,24.62,20250407,7150,-36.29,20250422,3655,24.62,20250407,0.06,Y,007680,500,67 억,,130636,N,N,0,N,00,N +20250509,100222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4550,-60,5,-1.30,26168405,5752,32.16,4620,4620,4520,5990,3230,4610,4549.44,0.97,0,-184,4710,4660,4580,4530,4450,4685,4555,67,1380,500,3310,5,1,13446474,612,21.67,0.21,12,0.04,210.00,21317.00,7150,20250422,-36.36,3655,20250407,24.49,7150,-36.36,20250422,3655,24.49,20250407,7150,-36.36,20250422,3655,24.49,20250407,0.06,Y,007680,500,67 억,,130636,N,N,0,N,00,N +20250509,090221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4610,0,3,0.00,1647770,357,2.00,4620,4620,4610,5990,3230,4610,4615.60,0.97,0,-348,4710,4660,4580,4530,4450,4685,4555,67,1380,500,3310,5,1,13446474,620,21.95,0.22,12,0.00,210.00,21317.00,7150,20250422,-35.52,3655,20250407,26.13,7150,-35.52,20250422,3655,26.13,20250407,7150,-35.52,20250422,3655,26.13,20250407,0.06,Y,007680,500,67 억,,130636,N,N,0,N,00,N 20250508,160218,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4610,80,2,1.77,81580135,17773,99.94,4530,4630,4500,5880,3175,4530,4590.06,0.94,0,1700,4670,4600,4550,4480,4430,4575,4455,67,1350,500,3260,5,1,13446474,620,21.95,0.22,12,0.13,210.00,21317.00,7150,20250422,-35.52,3655,20250407,26.13,7150,-35.52,20250422,3655,26.13,20250407,7150,-35.52,20250422,3655,26.13,20250407,0.05,Y,007680,500,67 억,,126552,N,N,0,N,00,N 20250508,150221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4585,55,2,1.21,66534205,14498,81.53,4530,4630,4500,5880,3175,4530,4589.20,0.94,0,1758,4670,4600,4550,4480,4430,4575,4455,67,1350,500,3260,5,1,13446474,617,21.83,0.22,12,0.11,210.00,21317.00,7150,20250422,-35.87,3655,20250407,25.44,7150,-35.87,20250422,3655,25.44,20250407,7150,-35.87,20250422,3655,25.44,20250407,0.05,Y,007680,500,67 억,,126552,N,N,0,N,00,N 20250508,140221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4595,65,2,1.43,64015255,13950,78.45,4530,4630,4500,5880,3175,4530,4588.91,0.94,0,1761,4670,4600,4550,4480,4430,4575,4455,67,1350,500,3260,5,1,13446474,618,21.88,0.22,12,0.10,210.00,21317.00,7150,20250422,-35.73,3655,20250407,25.72,7150,-35.73,20250422,3655,25.72,20250407,7150,-35.73,20250422,3655,25.72,20250407,0.05,Y,007680,500,67 억,,126552,N,N,0,N,00,N diff --git a/007690/price/prices-20250501.csv b/007690/price/prices-20250501.csv index 7567d7fc1ae3..10ad861392bc 100644 --- a/007690/price/prices-20250501.csv +++ b/007690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33350,-850,5,-2.49,226366550,6723,80.70,34200,34200,33350,44450,23950,34200,33670.47,18.24,0,-1045,34933,34566,34033,33666,33133,34300,33400,463,10250,5000,24620,50,1,9260832,3088,34.92,0.35,12,0.07,955.00,94242.00,40461,20240626,-17.57,25708,20241209,29.73,35105,-5.00,20250225,27801,19.96,20250116,41550,-19.74,20240626,26400,26.33,20241209,0.32,Y,007690,5000,463 억,,1689556,N,N,306,N,00,N +20250509,150221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33600,-600,5,-1.75,177351850,5260,63.14,34200,34200,33550,44450,23950,34200,33717.08,18.24,0,-1018,34933,34566,34033,33666,33133,34300,33400,463,10250,5000,24620,50,1,9260832,3112,35.18,0.36,12,0.06,955.00,94242.00,40461,20240626,-16.96,25708,20241209,30.70,35105,-4.29,20250225,27801,20.86,20250116,41550,-19.13,20240626,26400,27.27,20241209,0.32,Y,007690,5000,463 억,,1689556,N,N,600,N,00,N +20250509,140220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33700,-500,5,-1.46,121163650,3590,43.09,34200,34200,33550,44450,23950,34200,33750.32,18.24,0,-949,34933,34566,34033,33666,33133,34300,33400,463,10250,5000,24620,50,1,9260832,3121,35.29,0.36,12,0.04,955.00,94242.00,40461,20240626,-16.71,25708,20241209,31.09,35105,-4.00,20250225,27801,21.22,20250116,41550,-18.89,20240626,26400,27.65,20241209,0.32,Y,007690,5000,463 억,,1689556,N,N,600,N,00,N +20250509,130221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33800,-400,5,-1.17,83763400,2478,29.74,34200,34200,33550,44450,23950,34200,33802.82,18.24,0,-9,34933,34566,34033,33666,33133,34300,33400,463,10250,5000,24620,50,1,9260832,3130,35.39,0.36,12,0.03,955.00,94242.00,40461,20240626,-16.46,25708,20241209,31.48,35105,-3.72,20250225,27801,21.58,20250116,41550,-18.65,20240626,26400,28.03,20241209,0.32,Y,007690,5000,463 억,,1689556,N,N,600,N,00,N +20250509,120221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33900,-300,5,-0.88,69662550,2061,24.74,34200,34200,33550,44450,23950,34200,33800.36,18.24,0,-218,34933,34566,34033,33666,33133,34300,33400,463,10250,5000,24620,50,1,9260832,3139,35.50,0.36,12,0.02,955.00,94242.00,40461,20240626,-16.22,25708,20241209,31.87,35105,-3.43,20250225,27801,21.94,20250116,41550,-18.41,20240626,26400,28.41,20241209,0.32,Y,007690,5000,463 억,,1689556,N,N,600,N,00,N +20250509,110221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33750,-450,5,-1.32,46591550,1380,16.56,34200,34200,33550,44450,23950,34200,33761.99,18.24,0,-96,34933,34566,34033,33666,33133,34300,33400,463,10250,5000,24620,50,1,9260832,3126,35.34,0.36,12,0.01,955.00,94242.00,40461,20240626,-16.59,25708,20241209,31.28,35105,-3.86,20250225,27801,21.40,20250116,41550,-18.77,20240626,26400,27.84,20241209,0.32,Y,007690,5000,463 억,,1689556,N,N,600,N,00,N +20250509,100223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33650,-550,5,-1.61,29229650,865,10.38,34200,34200,33550,44450,23950,34200,33791.50,18.24,0,-103,34933,34566,34033,33666,33133,34300,33400,463,10250,5000,24620,50,1,9260832,3116,35.24,0.36,12,0.01,955.00,94242.00,40461,20240626,-16.83,25708,20241209,30.89,35105,-4.14,20250225,27801,21.04,20250116,41550,-19.01,20240626,26400,27.46,20241209,0.32,Y,007690,5000,463 억,,1689556,N,N,600,N,00,N +20250509,090221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34200,0,3,0.00,2359800,69,0.83,34200,34200,34200,44450,23950,34200,34200.00,18.24,0,-65,34933,34566,34033,33666,33133,34300,33400,463,10250,5000,24620,50,1,9260832,3167,35.81,0.36,12,0.00,955.00,94242.00,40461,20240626,-15.47,25708,20241209,33.03,35105,-2.58,20250225,27801,23.02,20250116,41550,-17.69,20240626,26400,29.55,20241209,0.32,Y,007690,5000,463 억,,1689556,N,N,600,N,00,N 20250508,160219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34200,-100,5,-0.29,281250325,8326,28.97,34300,34400,33500,44550,24050,34300,33778.75,18.23,0,-1590,35700,35000,33900,33200,32100,35350,33550,463,10250,5000,24690,50,1,9260832,3167,35.81,0.36,12,0.09,955.00,94242.00,40461,20240626,-15.47,25708,20241209,33.03,35105,-2.58,20250225,27801,23.02,20250116,41550,-17.69,20240626,26400,29.55,20241209,0.32,Y,007690,5000,463 억,,1688557,N,N,600,N,00,N 20250508,150222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33800,-500,5,-1.46,259418225,7685,26.74,34300,34400,33500,44550,24050,34300,33756.44,18.23,0,-1458,35700,35000,33900,33200,32100,35350,33550,463,10250,5000,24690,50,1,9260832,3130,35.39,0.36,12,0.08,955.00,94242.00,40461,20240626,-16.46,25708,20241209,31.48,35105,-3.72,20250225,27801,21.58,20250116,41550,-18.65,20240626,26400,28.03,20241209,0.32,Y,007690,5000,463 억,,1688557,N,N,2,N,00,N 20250508,140221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33650,-650,5,-1.90,238560500,7067,24.59,34300,34400,33500,44550,24050,34300,33756.97,18.23,0,-1288,35700,35000,33900,33200,32100,35350,33550,463,10250,5000,24690,50,1,9260832,3116,35.24,0.36,12,0.08,955.00,94242.00,40461,20240626,-16.83,25708,20241209,30.89,35105,-4.14,20250225,27801,21.04,20250116,41550,-19.01,20240626,26400,27.46,20241209,0.32,Y,007690,5000,463 억,,1688557,N,N,2,N,00,N diff --git a/007700/price/prices-20250501.csv b/007700/price/prices-20250501.csv index f590f14be11f..54561a2d0930 100644 --- a/007700/price/prices-20250501.csv +++ b/007700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12570,60,2,0.48,172721260,13701,113.25,12710,12750,12540,16260,8760,12510,12606.47,0.10,0,294,12903,12706,12483,12286,12063,12805,12385,196,3750,500,9000,10,1,39114367,4917,4.60,0.22,12,0.04,2734.00,56573.00,19120,20240717,-34.26,11130,20250422,12.94,13790,-8.85,20250310,11130,12.94,20250422,19120,-34.26,20240717,11130,12.94,20250422,0.14,Y,007700,500,195 억,,37452,N,N,53,N,00,N +20250509,150221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12550,40,2,0.32,151183520,11985,99.07,12710,12750,12540,16260,8760,12510,12614.39,0.10,0,1918,12903,12706,12483,12286,12063,12805,12385,196,3750,500,9000,10,1,39114367,4909,4.59,0.22,12,0.03,2734.00,56573.00,19120,20240717,-34.36,11130,20250422,12.76,13790,-8.99,20250310,11130,12.76,20250422,19120,-34.36,20240717,11130,12.76,20250422,0.14,Y,007700,500,195 억,,37452,N,N,11,N,00,N +20250509,140221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12620,110,2,0.88,146961350,11649,96.29,12710,12750,12550,16260,8760,12510,12615.79,0.10,0,2112,12903,12706,12483,12286,12063,12805,12385,196,3750,500,9000,10,1,39114367,4936,4.62,0.22,12,0.03,2734.00,56573.00,19120,20240717,-34.00,11130,20250422,13.39,13790,-8.48,20250310,11130,13.39,20250422,19120,-34.00,20240717,11130,13.39,20250422,0.14,Y,007700,500,195 억,,37452,N,N,11,N,00,N +20250509,130221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12570,60,2,0.48,89548510,7076,58.49,12710,12750,12550,16260,8760,12510,12655.24,0.10,0,70,12903,12706,12483,12286,12063,12805,12385,196,3750,500,9000,10,1,39114367,4917,4.60,0.22,12,0.02,2734.00,56573.00,19120,20240717,-34.26,11130,20250422,12.94,13790,-8.85,20250310,11130,12.94,20250422,19120,-34.26,20240717,11130,12.94,20250422,0.14,Y,007700,500,195 억,,37452,N,N,11,N,00,N +20250509,120221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12580,70,2,0.56,82116070,6485,53.60,12710,12750,12580,16260,8760,12510,12662.46,0.10,0,9,12903,12706,12483,12286,12063,12805,12385,196,3750,500,9000,10,1,39114367,4921,4.60,0.22,12,0.02,2734.00,56573.00,19120,20240717,-34.21,11130,20250422,13.03,13790,-8.77,20250310,11130,13.03,20250422,19120,-34.21,20240717,11130,13.03,20250422,0.14,Y,007700,500,195 억,,37452,N,N,11,N,00,N +20250509,110221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12650,140,2,1.12,68343740,5393,44.58,12710,12750,12600,16260,8760,12510,12672.68,0.10,0,-71,12903,12706,12483,12286,12063,12805,12385,196,3750,500,9000,10,1,39114367,4948,4.63,0.22,12,0.01,2734.00,56573.00,19120,20240717,-33.84,11130,20250422,13.66,13790,-8.27,20250310,11130,13.66,20250422,19120,-33.84,20240717,11130,13.66,20250422,0.14,Y,007700,500,195 억,,37452,N,N,11,N,00,N +20250509,100223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12690,180,2,1.44,39112350,3081,25.47,12710,12750,12640,16260,8760,12510,12694.69,0.10,0,-111,12903,12706,12483,12286,12063,12805,12385,196,3750,500,9000,10,1,39114367,4964,4.64,0.22,12,0.01,2734.00,56573.00,19120,20240717,-33.63,11130,20250422,14.02,13790,-7.98,20250310,11130,14.02,20250422,19120,-33.63,20240717,11130,14.02,20250422,0.14,Y,007700,500,195 억,,37452,N,N,11,N,00,N +20250509,090221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12690,180,2,1.44,2602720,205,1.69,12710,12710,12650,16260,8760,12510,12696.20,0.10,0,-190,12903,12706,12483,12286,12063,12805,12385,196,3750,500,9000,10,1,39114367,4964,4.64,0.22,12,0.00,2734.00,56573.00,19120,20240717,-33.63,11130,20250422,14.02,13790,-7.98,20250310,11130,14.02,20250422,19120,-33.63,20240717,11130,14.02,20250422,0.14,Y,007700,500,195 억,,37452,N,N,11,N,00,N 20250508,160219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12510,80,2,0.64,150817245,12098,140.27,12260,12680,12260,16150,8710,12430,12466.30,0.10,0,-1174,12703,12566,12403,12266,12103,12485,12185,196,3720,500,8940,10,1,39114367,4893,4.58,0.22,12,0.03,2734.00,56573.00,19120,20240717,-34.57,11130,20250422,12.40,13790,-9.28,20250310,11130,12.40,20250422,19120,-34.57,20240717,11130,12.40,20250422,0.14,Y,007700,500,195 억,,40273,N,N,11,N,00,N 20250508,150222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12510,80,2,0.64,146082135,11719,135.87,12260,12680,12260,16150,8710,12430,12465.41,0.10,0,-1091,12703,12566,12403,12266,12103,12485,12185,196,3720,500,8940,10,1,39114367,4893,4.58,0.22,12,0.03,2734.00,56573.00,19120,20240717,-34.57,11130,20250422,12.40,13790,-9.28,20250310,11130,12.40,20250422,19120,-34.57,20240717,11130,12.40,20250422,0.14,Y,007700,500,195 억,,40273,N,N,15,N,00,N 20250508,140221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12590,160,2,1.29,132359445,10624,123.18,12260,12680,12260,16150,8710,12430,12458.53,0.10,0,-791,12703,12566,12403,12266,12103,12485,12185,196,3720,500,8940,10,1,39114367,4924,4.60,0.22,12,0.03,2734.00,56573.00,19120,20240717,-34.15,11130,20250422,13.12,13790,-8.70,20250310,11130,13.12,20250422,19120,-34.15,20240717,11130,13.12,20250422,0.14,Y,007700,500,195 억,,40273,N,N,15,N,00,N diff --git a/007720/price/prices-20250501.csv b/007720/price/prices-20250501.csv index 76cba3b5c16c..021c1f5052af 100644 --- a/007720/price/prices-20250501.csv +++ b/007720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,892,-18,5,-1.98,193564344,216025,69.88,910,925,890,1183,637,910,896.03,1.81,0,-37367,948,929,907,888,866,938,897,504,273,500,580,1,1,100800450,899,-8.83,0.89,12,0.21,-101.00,1000.00,1580,20250121,-43.54,497,20240426,79.48,1580,-43.54,20250121,751,18.77,20250409,1580,-43.54,20250121,499,78.76,20240620,0.45,Y,007720,500,504 억,,1819968,N,N,34078,N,00,N +20250509,150221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,896,-14,5,-1.54,173486197,193546,62.61,910,925,890,1183,637,910,896.36,1.81,0,-27406,948,929,907,888,866,938,897,504,273,500,580,1,1,100800450,903,-8.87,0.90,12,0.19,-101.00,1000.00,1580,20250121,-43.29,497,20240426,80.28,1580,-43.29,20250121,751,19.31,20250409,1580,-43.29,20250121,499,79.56,20240620,0.45,Y,007720,500,504 억,,1819968,N,N,27295,N,00,N +20250509,140221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,896,-14,5,-1.54,114083835,127126,41.12,910,925,890,1183,637,910,897.41,1.81,0,-25817,948,929,907,888,866,938,897,504,273,500,580,1,1,100800450,903,-8.87,0.90,12,0.13,-101.00,1000.00,1580,20250121,-43.29,497,20240426,80.28,1580,-43.29,20250121,751,19.31,20250409,1580,-43.29,20250121,499,79.56,20240620,0.45,Y,007720,500,504 억,,1819968,N,N,27295,N,00,N +20250509,130221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,895,-15,5,-1.65,98171827,109308,35.36,910,925,890,1183,637,910,898.12,1.81,0,-30290,948,929,907,888,866,938,897,504,273,500,580,1,1,100800450,902,-8.86,0.90,12,0.11,-101.00,1000.00,1580,20250121,-43.35,497,20240426,80.08,1580,-43.35,20250121,751,19.17,20250409,1580,-43.35,20250121,499,79.36,20240620,0.45,Y,007720,500,504 억,,1819968,N,N,27295,N,00,N +20250509,120222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,893,-17,5,-1.87,82789726,92070,29.78,910,925,892,1183,637,910,899.20,1.81,0,-15075,948,929,907,888,866,938,897,504,273,500,580,1,1,100800450,900,-8.84,0.89,12,0.09,-101.00,1000.00,1580,20250121,-43.48,497,20240426,79.68,1580,-43.48,20250121,751,18.91,20250409,1580,-43.48,20250121,499,78.96,20240620,0.45,Y,007720,500,504 억,,1819968,N,N,27295,N,00,N +20250509,110221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,896,-14,5,-1.54,59454507,65948,21.33,910,925,894,1183,637,910,901.54,1.81,0,-14861,948,929,907,888,866,938,897,504,273,500,580,1,1,100800450,903,-8.87,0.90,12,0.07,-101.00,1000.00,1580,20250121,-43.29,497,20240426,80.28,1580,-43.29,20250121,751,19.31,20250409,1580,-43.29,20250121,499,79.56,20240620,0.45,Y,007720,500,504 억,,1819968,N,N,27295,N,00,N +20250509,100223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,900,-10,5,-1.10,41428680,45862,14.84,910,925,897,1183,637,910,903.33,1.81,0,-351,948,929,907,888,866,938,897,504,273,500,580,1,1,100800450,907,-8.91,0.90,12,0.05,-101.00,1000.00,1580,20250121,-43.04,497,20240426,81.09,1580,-43.04,20250121,751,19.84,20250409,1580,-43.04,20250121,499,80.36,20240620,0.45,Y,007720,500,504 억,,1819968,N,N,27295,N,00,N +20250509,090222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,919,9,2,0.99,928254,1020,0.33,910,925,910,1183,637,910,910.05,1.81,0,-368,948,929,907,888,866,938,897,504,273,500,580,1,1,100800450,926,-9.10,0.92,12,0.00,-101.00,1000.00,1580,20250121,-41.84,497,20240426,84.91,1580,-41.84,20250121,751,22.37,20250409,1580,-41.84,20250121,499,84.17,20240620,0.45,Y,007720,500,504 억,,1819968,N,N,27295,N,00,N 20250508,160219,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,910,9,2,1.00,281517892,309141,132.46,900,926,885,1171,631,901,910.65,1.72,0,91682,929,915,899,885,869,922,892,504,270,500,570,1,1,100800450,917,-9.01,0.91,12,0.31,-101.00,1000.00,1580,20250121,-42.41,497,20240426,83.10,1580,-42.41,20250121,751,21.17,20250409,1580,-42.41,20250121,499,82.36,20240620,0.51,Y,007720,500,504 억,,1738448,N,N,27295,N,00,N 20250508,150222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,908,7,2,0.78,266081291,292171,125.19,900,926,885,1171,631,901,910.70,1.72,0,92759,929,915,899,885,869,922,892,504,270,500,570,1,1,100800450,915,-8.99,0.91,12,0.29,-101.00,1000.00,1580,20250121,-42.53,497,20240426,82.70,1580,-42.53,20250121,751,20.91,20250409,1580,-42.53,20250121,499,81.96,20240620,0.51,Y,007720,500,504 억,,1738448,N,N,16231,N,00,N 20250508,140221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,903,2,2,0.22,256157646,281280,120.52,900,926,885,1171,631,901,910.69,1.72,0,85262,929,915,899,885,869,922,892,504,270,500,570,1,1,100800450,910,-8.94,0.90,12,0.28,-101.00,1000.00,1580,20250121,-42.85,497,20240426,81.69,1580,-42.85,20250121,751,20.24,20250409,1580,-42.85,20250121,499,80.96,20240620,0.51,Y,007720,500,504 억,,1738448,N,N,16231,N,00,N diff --git a/007770/price/prices-20250501.csv b/007770/price/prices-20250501.csv index 52e419be2068..f618e0e94fe7 100644 --- a/007770/price/prices-20250501.csv +++ b/007770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10010,-40,5,-0.40,9501920,946,114.81,10150,10150,10010,13060,7040,10050,10044.31,2.40,0,-38,10183,10116,10033,9966,9883,10075,9925,18,3010,500,7030,10,1,3510000,351,7.04,0.33,12,0.03,1422.00,30776.00,16660,20240513,-39.92,9000,20241206,11.22,12060,-17.00,20250206,9810,2.04,20250331,16660,-39.92,20240513,9000,11.22,20241206,1.69,Y,007770,500,17 억,,84329,N,N,0,N,00,N +20250509,150222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10070,20,2,0.20,7249030,721,87.50,10150,10150,10020,13060,7040,10050,10054.13,2.40,0,-36,10183,10116,10033,9966,9883,10075,9925,18,3010,500,7030,10,1,3510000,353,7.08,0.33,12,0.02,1422.00,30776.00,16660,20240513,-39.56,9000,20241206,11.89,12060,-16.50,20250206,9810,2.65,20250331,16660,-39.56,20240513,9000,11.89,20241206,1.69,Y,007770,500,17 억,,84329,N,N,0,N,00,N +20250509,140221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10070,20,2,0.20,6096180,606,73.54,10150,10150,10020,13060,7040,10050,10059.70,2.40,0,-26,10183,10116,10033,9966,9883,10075,9925,18,3010,500,7030,10,1,3510000,353,7.08,0.33,12,0.02,1422.00,30776.00,16660,20240513,-39.56,9000,20241206,11.89,12060,-16.50,20250206,9810,2.65,20250331,16660,-39.56,20240513,9000,11.89,20241206,1.69,Y,007770,500,17 억,,84329,N,N,0,N,00,N +20250509,130222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,-30,5,-0.30,5814880,578,70.15,10150,10150,10020,13060,7040,10050,10060.35,2.40,0,-11,10183,10116,10033,9966,9883,10075,9925,18,3010,500,7030,10,1,3510000,352,7.05,0.33,12,0.02,1422.00,30776.00,16660,20240513,-39.86,9000,20241206,11.33,12060,-16.92,20250206,9810,2.14,20250331,16660,-39.86,20240513,9000,11.33,20241206,1.69,Y,007770,500,17 억,,84329,N,N,0,N,00,N +20250509,120222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,-30,5,-0.30,5193640,516,62.62,10150,10150,10020,13060,7040,10050,10065.19,2.40,0,-11,10183,10116,10033,9966,9883,10075,9925,18,3010,500,7030,10,1,3510000,352,7.05,0.33,12,0.01,1422.00,30776.00,16660,20240513,-39.86,9000,20241206,11.33,12060,-16.92,20250206,9810,2.14,20250331,16660,-39.86,20240513,9000,11.33,20241206,1.69,Y,007770,500,17 억,,84329,N,N,0,N,00,N +20250509,110221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10040,-10,5,-0.10,4612270,458,55.58,10150,10150,10020,13060,7040,10050,10070.46,2.40,0,-19,10183,10116,10033,9966,9883,10075,9925,18,3010,500,7030,10,1,3510000,352,7.06,0.33,12,0.01,1422.00,30776.00,16660,20240513,-39.74,9000,20241206,11.56,12060,-16.75,20250206,9810,2.34,20250331,16660,-39.74,20240513,9000,11.56,20241206,1.69,Y,007770,500,17 억,,84329,N,N,0,N,00,N +20250509,100223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10090,40,2,0.40,2609600,259,31.43,10150,10150,10020,13060,7040,10050,10075.68,2.40,0,50,10183,10116,10033,9966,9883,10075,9925,18,3010,500,7030,10,1,3510000,354,7.10,0.33,12,0.01,1422.00,30776.00,16660,20240513,-39.44,9000,20241206,12.11,12060,-16.33,20250206,9810,2.85,20250331,16660,-39.44,20240513,9000,12.11,20241206,1.69,Y,007770,500,17 억,,84329,N,N,0,N,00,N +20250509,090222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10030,-20,5,-0.20,1116650,111,13.47,10150,10150,10030,13060,7040,10050,10059.91,2.40,0,75,10183,10116,10033,9966,9883,10075,9925,18,3010,500,7030,10,1,3510000,352,7.05,0.33,12,0.00,1422.00,30776.00,16660,20240513,-39.80,9000,20241206,11.44,12060,-16.83,20250206,9810,2.24,20250331,16660,-39.80,20240513,9000,11.44,20241206,1.69,Y,007770,500,17 억,,84329,N,N,0,N,00,N 20250508,160219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,0,3,0.00,8250410,824,35.33,10100,10100,9950,13060,7040,10050,10012.63,2.41,0,-23,10156,10102,10036,9982,9916,10110,9990,18,3010,500,7030,10,1,3510000,353,7.07,0.33,12,0.02,1422.00,30776.00,16660,20240513,-39.68,9000,20241206,11.67,12060,-16.67,20250206,9810,2.45,20250331,16660,-39.68,20240513,9000,11.67,20241206,1.69,Y,007770,500,17 억,,84468,N,N,0,N,00,N 20250508,150222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10040,-10,5,-0.10,6874220,687,29.46,10100,10100,9950,13060,7040,10050,10006.14,2.41,0,-18,10156,10102,10036,9982,9916,10110,9990,18,3010,500,7030,10,1,3510000,352,7.06,0.33,12,0.02,1422.00,30776.00,16660,20240513,-39.74,9000,20241206,11.56,12060,-16.75,20250206,9810,2.34,20250331,16660,-39.74,20240513,9000,11.56,20241206,1.69,Y,007770,500,17 억,,84468,N,N,0,N,00,N 20250508,140222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10040,-10,5,-0.10,5115920,512,21.96,10100,10100,9950,13060,7040,10050,9992.03,2.41,0,-16,10156,10102,10036,9982,9916,10110,9990,18,3010,500,7030,10,1,3510000,352,7.06,0.33,12,0.01,1422.00,30776.00,16660,20240513,-39.74,9000,20241206,11.56,12060,-16.75,20250206,9810,2.34,20250331,16660,-39.74,20240513,9000,11.56,20241206,1.69,Y,007770,500,17 억,,84468,N,N,0,N,00,N diff --git a/007810/price/prices-20250501.csv b/007810/price/prices-20250501.csv index 05db7bec669e..3e66e7328fd3 100644 --- a/007810/price/prices-20250501.csv +++ b/007810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10360,-90,5,-0.86,349296105,33989,124.86,10510,10510,10180,13580,7320,10450,10276.74,2.39,0,-1003,10630,10540,10480,10390,10330,10585,10435,118,3130,500,7310,10,1,23620751,2447,-2.25,0.75,12,0.14,-4601.00,13848.00,17050,20240516,-39.24,7740,20241210,33.85,14800,-30.00,20250217,8790,17.86,20250409,17050,-39.24,20240516,7740,33.85,20241210,3.16,Y,007810,500,118 억,,564984,N,N,3655,N,00,N +20250509,150222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10320,-130,5,-1.24,335500075,32656,119.96,10510,10510,10180,13580,7320,10450,10273.77,2.39,0,-1319,10630,10540,10480,10390,10330,10585,10435,118,3130,500,7310,10,1,23620751,2438,-2.24,0.75,12,0.14,-4601.00,13848.00,17050,20240516,-39.47,7740,20241210,33.33,14800,-30.27,20250217,8790,17.41,20250409,17050,-39.47,20240516,7740,33.33,20241210,3.16,Y,007810,500,118 억,,564984,N,N,1590,N,00,N +20250509,140221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10320,-130,5,-1.24,293889725,28617,105.12,10510,10510,10180,13580,7320,10450,10269.76,2.39,0,-2121,10630,10540,10480,10390,10330,10585,10435,118,3130,500,7310,10,1,23620751,2438,-2.24,0.75,12,0.12,-4601.00,13848.00,17050,20240516,-39.47,7740,20241210,33.33,14800,-30.27,20250217,8790,17.41,20250409,17050,-39.47,20240516,7740,33.33,20241210,3.16,Y,007810,500,118 억,,564984,N,N,1590,N,00,N +20250509,130222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10210,-240,5,-2.30,245179545,23865,87.67,10510,10510,10180,13580,7320,10450,10273.60,2.39,0,-1536,10630,10540,10480,10390,10330,10585,10435,118,3130,500,7310,10,1,23620751,2412,-2.22,0.74,12,0.10,-4601.00,13848.00,17050,20240516,-40.12,7740,20241210,31.91,14800,-31.01,20250217,8790,16.15,20250409,17050,-40.12,20240516,7740,31.91,20241210,3.16,Y,007810,500,118 억,,564984,N,N,1590,N,00,N +20250509,120222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10240,-210,5,-2.01,211712195,20584,75.62,10510,10510,10190,13580,7320,10450,10285.28,2.39,0,-229,10630,10540,10480,10390,10330,10585,10435,118,3130,500,7310,10,1,23620751,2419,-2.23,0.74,12,0.09,-4601.00,13848.00,17050,20240516,-39.94,7740,20241210,32.30,14800,-30.81,20250217,8790,16.50,20250409,17050,-39.94,20240516,7740,32.30,20241210,3.16,Y,007810,500,118 억,,564984,N,N,1590,N,00,N +20250509,110222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10220,-230,5,-2.20,192745735,18727,68.79,10510,10510,10190,13580,7320,10450,10292.40,2.39,0,1095,10630,10540,10480,10390,10330,10585,10435,118,3130,500,7310,10,1,23620751,2414,-2.22,0.74,12,0.08,-4601.00,13848.00,17050,20240516,-40.06,7740,20241210,32.04,14800,-30.95,20250217,8790,16.27,20250409,17050,-40.06,20240516,7740,32.04,20241210,3.16,Y,007810,500,118 억,,564984,N,N,1590,N,00,N +20250509,100224,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10270,-180,5,-1.72,141046780,13669,50.21,10510,10510,10240,13580,7320,10450,10318.73,2.39,0,2592,10630,10540,10480,10390,10330,10585,10435,118,3130,500,7310,10,1,23620751,2426,-2.23,0.74,12,0.06,-4601.00,13848.00,17050,20240516,-39.77,7740,20241210,32.69,14800,-30.61,20250217,8790,16.84,20250409,17050,-39.77,20240516,7740,32.69,20241210,3.16,Y,007810,500,118 억,,564984,N,N,1590,N,00,N +20250509,090222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10480,30,2,0.29,2182980,208,0.76,10510,10510,10480,13580,7320,10450,10495.10,2.39,0,-41,10630,10540,10480,10390,10330,10585,10435,118,3130,500,7310,10,1,23620751,2475,-2.28,0.76,12,0.00,-4601.00,13848.00,17050,20240516,-38.53,7740,20241210,35.40,14800,-29.19,20250217,8790,19.23,20250409,17050,-38.53,20240516,7740,35.40,20241210,3.16,Y,007810,500,118 억,,564984,N,N,1590,N,00,N 20250508,160220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10450,70,2,0.67,285303300,27222,122.96,10430,10570,10420,13490,7270,10380,10480.61,2.38,0,4876,10546,10462,10366,10282,10186,10505,10325,118,3110,500,7260,10,1,23620751,2468,-2.27,0.75,12,0.12,-4601.00,13848.00,17050,20240516,-38.71,7740,20241210,35.01,14800,-29.39,20250217,8790,18.89,20250409,17050,-38.71,20240516,7740,35.01,20241210,3.15,Y,007810,500,118 억,,563259,N,N,1590,N,00,N 20250508,150223,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10460,80,2,0.77,277006530,26427,119.37,10430,10570,10420,13490,7270,10380,10481.95,2.38,0,4671,10546,10462,10366,10282,10186,10505,10325,118,3110,500,7260,10,1,23620751,2471,-2.27,0.76,12,0.11,-4601.00,13848.00,17050,20240516,-38.65,7740,20241210,35.14,14800,-29.32,20250217,8790,19.00,20250409,17050,-38.65,20240516,7740,35.14,20241210,3.15,Y,007810,500,118 억,,563259,N,N,1998,N,00,N 20250508,140222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10450,70,2,0.67,253883320,24213,109.37,10430,10570,10420,13490,7270,10380,10485.41,2.38,0,3629,10546,10462,10366,10282,10186,10505,10325,118,3110,500,7260,10,1,23620751,2468,-2.27,0.75,12,0.10,-4601.00,13848.00,17050,20240516,-38.71,7740,20241210,35.01,14800,-29.39,20250217,8790,18.89,20250409,17050,-38.71,20240516,7740,35.01,20241210,3.15,Y,007810,500,118 억,,563259,N,N,1998,N,00,N diff --git a/007820/price/prices-20250501.csv b/007820/price/prices-20250501.csv index b67771c29426..d94f8a218f67 100644 --- a/007820/price/prices-20250501.csv +++ b/007820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4520,-115,5,-2.48,319429090,70594,160.26,4645,4655,4485,6020,3245,4635,4524.88,3.21,0,-5801,4701,4667,4626,4592,4551,4685,4610,100,1385,500,3330,5,1,20033946,906,7.93,1.44,12,0.35,570.00,3137.00,5880,20241007,-23.13,3605,20241209,25.38,5710,-20.84,20250218,3730,21.18,20250102,5880,-23.13,20241007,3605,25.38,20241209,3.36,Y,007820,500,100 억,,643430,N,N,430,N,00,N +20250509,150222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,-130,5,-2.80,311594465,68860,156.32,4645,4655,4485,6020,3245,4635,4525.04,3.21,0,-5065,4701,4667,4626,4592,4551,4685,4610,100,1385,500,3330,5,1,20033946,903,7.90,1.44,12,0.34,570.00,3137.00,5880,20241007,-23.38,3605,20241209,24.97,5710,-21.10,20250218,3730,20.78,20250102,5880,-23.38,20241007,3605,24.97,20241209,3.36,Y,007820,500,100 억,,643430,N,N,0,N,00,N +20250509,140222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,-130,5,-2.80,298603740,65975,149.77,4645,4655,4485,6020,3245,4635,4526.01,3.21,0,-5328,4701,4667,4626,4592,4551,4685,4610,100,1385,500,3330,5,1,20033946,903,7.90,1.44,12,0.33,570.00,3137.00,5880,20241007,-23.38,3605,20241209,24.97,5710,-21.10,20250218,3730,20.78,20250102,5880,-23.38,20241007,3605,24.97,20241209,3.36,Y,007820,500,100 억,,643430,N,N,0,N,00,N +20250509,130222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,-135,5,-2.91,272550895,60179,136.61,4645,4655,4485,6020,3245,4635,4529.00,3.21,0,-3171,4701,4667,4626,4592,4551,4685,4610,100,1385,500,3330,5,1,20033946,902,7.89,1.43,12,0.30,570.00,3137.00,5880,20241007,-23.47,3605,20241209,24.83,5710,-21.19,20250218,3730,20.64,20250102,5880,-23.47,20241007,3605,24.83,20241209,3.36,Y,007820,500,100 억,,643430,N,N,0,N,00,N +20250509,120222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,-125,5,-2.70,216080775,47614,108.09,4645,4655,4490,6020,3245,4635,4538.18,3.21,0,-1601,4701,4667,4626,4592,4551,4685,4610,100,1385,500,3330,5,1,20033946,904,7.91,1.44,12,0.24,570.00,3137.00,5880,20241007,-23.30,3605,20241209,25.10,5710,-21.02,20250218,3730,20.91,20250102,5880,-23.30,20241007,3605,25.10,20241209,3.36,Y,007820,500,100 억,,643430,N,N,0,N,00,N +20250509,110222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,-125,5,-2.70,154987270,34033,77.26,4645,4655,4510,6020,3245,4635,4554.03,3.21,0,-3800,4701,4667,4626,4592,4551,4685,4610,100,1385,500,3330,5,1,20033946,904,7.91,1.44,12,0.17,570.00,3137.00,5880,20241007,-23.30,3605,20241209,25.10,5710,-21.02,20250218,3730,20.91,20250102,5880,-23.30,20241007,3605,25.10,20241209,3.36,Y,007820,500,100 억,,643430,N,N,0,N,00,N +20250509,100224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4565,-70,5,-1.51,93212230,20372,46.25,4645,4655,4530,6020,3245,4635,4575.51,3.21,0,-4800,4701,4667,4626,4592,4551,4685,4610,100,1385,500,3330,5,1,20033946,915,8.01,1.46,12,0.10,570.00,3137.00,5880,20241007,-22.36,3605,20241209,26.63,5710,-20.05,20250218,3730,22.39,20250102,5880,-22.36,20241007,3605,26.63,20241209,3.36,Y,007820,500,100 억,,643430,N,N,0,N,00,N +20250509,090222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4655,20,2,0.43,11443340,2468,5.60,4645,4655,4625,6020,3245,4635,4636.69,3.21,0,-1141,4701,4667,4626,4592,4551,4685,4610,100,1385,500,3330,5,1,20033946,933,8.17,1.48,12,0.01,570.00,3137.00,5880,20241007,-20.83,3605,20241209,29.13,5710,-18.48,20250218,3730,24.80,20250102,5880,-20.83,20241007,3605,29.13,20241209,3.36,Y,007820,500,100 억,,643430,N,N,0,N,00,N 20250508,160220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4635,10,2,0.22,203750665,44051,89.66,4585,4660,4585,6010,3240,4625,4625.34,3.20,0,10652,4708,4666,4583,4541,4458,4687,4562,100,1385,500,3330,5,1,20033946,929,8.13,1.48,12,0.22,570.00,3137.00,5880,20241007,-21.17,3605,20241209,28.57,5710,-18.83,20250218,3730,24.26,20250102,5880,-21.17,20241007,3605,28.57,20241209,3.33,Y,007820,500,100 억,,641962,N,N,0,N,00,N 20250508,150223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4640,15,2,0.32,190806490,41246,83.95,4585,4660,4585,6010,3240,4625,4626.06,3.20,0,10957,4708,4666,4583,4541,4458,4687,4562,100,1385,500,3330,5,1,20033946,930,8.14,1.48,12,0.21,570.00,3137.00,5880,20241007,-21.09,3605,20241209,28.71,5710,-18.74,20250218,3730,24.40,20250102,5880,-21.09,20241007,3605,28.71,20241209,3.33,Y,007820,500,100 억,,641962,N,N,0,N,00,N 20250508,140222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4620,-5,5,-0.11,161954410,35022,71.29,4585,4660,4585,6010,3240,4625,4624.36,3.20,0,6099,4708,4666,4583,4541,4458,4687,4562,100,1385,500,3330,5,1,20033946,926,8.11,1.47,12,0.17,570.00,3137.00,5880,20241007,-21.43,3605,20241209,28.16,5710,-19.09,20250218,3730,23.86,20250102,5880,-21.43,20241007,3605,28.16,20241209,3.33,Y,007820,500,100 억,,641962,N,N,0,N,00,N diff --git a/007860/price/prices-20250501.csv b/007860/price/prices-20250501.csv index afe5266b5478..e0d3f1347425 100644 --- a/007860/price/prices-20250501.csv +++ b/007860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7430,50,2,0.68,439890875,59529,113.39,7380,7470,7330,9590,5170,7380,7389.46,3.13,0,-10730,7513,7446,7313,7246,7113,7480,7280,117,2210,500,5460,10,1,23479844,1745,1.30,0.21,12,0.25,5706.00,35027.00,10210,20240617,-27.23,5780,20241209,28.55,8990,-17.35,20250319,6300,17.94,20250404,10210,-27.23,20240617,5780,28.55,20241209,2.02,Y,007860,500,117 억,,735126,N,N,1647,N,00,N +20250509,150222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7420,40,2,0.54,381929275,51707,98.49,7380,7470,7330,9590,5170,7380,7386.41,3.13,0,-10206,7513,7446,7313,7246,7113,7480,7280,117,2210,500,5460,10,1,23479844,1742,1.30,0.21,12,0.22,5706.00,35027.00,10210,20240617,-27.33,5780,20241209,28.37,8990,-17.46,20250319,6300,17.78,20250404,10210,-27.33,20240617,5780,28.37,20241209,2.02,Y,007860,500,117 억,,735126,N,N,0,N,00,N +20250509,140222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7390,10,2,0.14,335582535,45428,86.53,7380,7470,7330,9590,5170,7380,7387.13,3.13,0,-9837,7513,7446,7313,7246,7113,7480,7280,117,2210,500,5460,10,1,23479844,1735,1.30,0.21,12,0.19,5706.00,35027.00,10210,20240617,-27.62,5780,20241209,27.85,8990,-17.80,20250319,6300,17.30,20250404,10210,-27.62,20240617,5780,27.85,20241209,2.02,Y,007860,500,117 억,,735126,N,N,0,N,00,N +20250509,130222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7390,10,2,0.14,283748815,38402,73.15,7380,7470,7330,9590,5170,7380,7388.91,3.13,0,-5192,7513,7446,7313,7246,7113,7480,7280,117,2210,500,5460,10,1,23479844,1735,1.30,0.21,12,0.16,5706.00,35027.00,10210,20240617,-27.62,5780,20241209,27.85,8990,-17.80,20250319,6300,17.30,20250404,10210,-27.62,20240617,5780,27.85,20241209,2.02,Y,007860,500,117 억,,735126,N,N,0,N,00,N +20250509,120223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7370,-10,5,-0.14,247668365,33509,63.83,7380,7470,7330,9590,5170,7380,7391.10,3.13,0,-1875,7513,7446,7313,7246,7113,7480,7280,117,2210,500,5460,10,1,23479844,1730,1.29,0.21,12,0.14,5706.00,35027.00,10210,20240617,-27.82,5780,20241209,27.51,8990,-18.02,20250319,6300,16.98,20250404,10210,-27.82,20240617,5780,27.51,20241209,2.02,Y,007860,500,117 억,,735126,N,N,0,N,00,N +20250509,110222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7350,-30,5,-0.41,223939415,30289,57.69,7380,7470,7330,9590,5170,7380,7393.42,3.13,0,-56,7513,7446,7313,7246,7113,7480,7280,117,2210,500,5460,10,1,23479844,1726,1.29,0.21,12,0.13,5706.00,35027.00,10210,20240617,-28.01,5780,20241209,27.16,8990,-18.24,20250319,6300,16.67,20250404,10210,-28.01,20240617,5780,27.16,20241209,2.02,Y,007860,500,117 억,,735126,N,N,0,N,00,N +20250509,100224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7390,10,2,0.14,175412125,23689,45.12,7380,7470,7350,9590,5170,7380,7404.79,3.13,0,-497,7513,7446,7313,7246,7113,7480,7280,117,2210,500,5460,10,1,23479844,1735,1.30,0.21,12,0.10,5706.00,35027.00,10210,20240617,-27.62,5780,20241209,27.85,8990,-17.80,20250319,6300,17.30,20250404,10210,-27.62,20240617,5780,27.85,20241209,2.02,Y,007860,500,117 억,,735126,N,N,0,N,00,N +20250509,090223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7400,20,2,0.27,54306510,7358,14.02,7380,7420,7350,9590,5170,7380,7380.61,3.13,0,5929,7513,7446,7313,7246,7113,7480,7280,117,2210,500,5460,10,1,23479844,1738,1.30,0.21,12,0.03,5706.00,35027.00,10210,20240617,-27.52,5780,20241209,28.03,8990,-17.69,20250319,6300,17.46,20250404,10210,-27.52,20240617,5780,28.03,20241209,2.02,Y,007860,500,117 억,,735126,N,N,0,N,00,N 20250508,160220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7380,150,2,2.07,381356970,52279,40.36,7180,7380,7180,9390,5070,7230,7294.65,3.06,0,11564,7496,7362,7246,7112,6996,7305,7055,117,2160,500,5350,10,1,23479844,1733,1.29,0.21,12,0.22,5706.00,35027.00,10210,20240617,-27.72,5780,20241209,27.68,8990,-17.91,20250319,6300,17.14,20250404,10210,-27.72,20240617,5780,27.68,20241209,2.01,Y,007860,500,117 억,,717344,N,N,1010,N,00,N 20250508,150223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7320,90,2,1.24,328253720,45057,34.78,7180,7320,7180,9390,5070,7230,7285.30,3.06,0,11657,7496,7362,7246,7112,6996,7305,7055,117,2160,500,5350,10,1,23479844,1719,1.28,0.21,12,0.19,5706.00,35027.00,10210,20240617,-28.31,5780,20241209,26.64,8990,-18.58,20250319,6300,16.19,20250404,10210,-28.31,20240617,5780,26.64,20241209,2.01,Y,007860,500,117 억,,717344,N,N,1010,N,00,N 20250508,140222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7320,90,2,1.24,307881010,42269,32.63,7180,7320,7180,9390,5070,7230,7283.85,3.06,0,10753,7496,7362,7246,7112,6996,7305,7055,117,2160,500,5350,10,1,23479844,1719,1.28,0.21,12,0.18,5706.00,35027.00,10210,20240617,-28.31,5780,20241209,26.64,8990,-18.58,20250319,6300,16.19,20250404,10210,-28.31,20240617,5780,26.64,20241209,2.01,Y,007860,500,117 억,,717344,N,N,1010,N,00,N diff --git a/007980/price/prices-20250501.csv b/007980/price/prices-20250501.csv index e632b7690af1..0cb71743707c 100644 --- a/007980/price/prices-20250501.csv +++ b/007980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1289,-11,5,-0.85,281470972,219285,130.21,1310,1311,1269,1690,910,1300,1283.59,1.29,0,-308,1318,1308,1300,1290,1282,1314,1296,265,390,500,910,1,1,51175130,660,2.98,0.27,12,0.43,433.00,4816.00,1920,20240531,-32.86,1248,20250404,3.29,1549,-16.79,20250217,1248,3.29,20250404,1920,-32.86,20240531,1248,3.29,20250404,1.82,Y,007980,500,264 억,,660253,N,N,65,N,00,N +20250509,150223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1286,-14,5,-1.08,269545601,210025,124.72,1310,1311,1269,1690,910,1300,1283.40,1.29,0,7525,1318,1308,1300,1290,1282,1314,1296,265,390,500,910,1,1,51175130,658,2.97,0.27,12,0.41,433.00,4816.00,1920,20240531,-33.02,1248,20250404,3.04,1549,-16.98,20250217,1248,3.04,20250404,1920,-33.02,20240531,1248,3.04,20250404,1.82,Y,007980,500,264 억,,660253,N,N,0,N,00,N +20250509,140222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1281,-19,5,-1.46,127083417,98306,58.38,1310,1311,1281,1690,910,1300,1292.73,1.29,0,-24105,1318,1308,1300,1290,1282,1314,1296,265,390,500,910,1,1,51175130,656,2.96,0.27,12,0.19,433.00,4816.00,1920,20240531,-33.28,1248,20250404,2.64,1549,-17.30,20250217,1248,2.64,20250404,1920,-33.28,20240531,1248,2.64,20250404,1.82,Y,007980,500,264 억,,660253,N,N,0,N,00,N +20250509,130223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1292,-8,5,-0.62,63007634,48648,28.89,1310,1311,1290,1690,910,1300,1295.17,1.29,0,-19452,1318,1308,1300,1290,1282,1314,1296,265,390,500,910,1,1,51175130,661,2.98,0.27,12,0.10,433.00,4816.00,1920,20240531,-32.71,1248,20250404,3.53,1549,-16.59,20250217,1248,3.53,20250404,1920,-32.71,20240531,1248,3.53,20250404,1.82,Y,007980,500,264 억,,660253,N,N,0,N,00,N +20250509,120223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1292,-8,5,-0.62,47991241,37015,21.98,1310,1311,1292,1690,910,1300,1296.53,1.29,0,-8026,1318,1308,1300,1290,1282,1314,1296,265,390,500,910,1,1,51175130,661,2.98,0.27,12,0.07,433.00,4816.00,1920,20240531,-32.71,1248,20250404,3.53,1549,-16.59,20250217,1248,3.53,20250404,1920,-32.71,20240531,1248,3.53,20250404,1.82,Y,007980,500,264 억,,660253,N,N,0,N,00,N +20250509,110222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1300,0,3,0.00,26324628,20266,12.03,1310,1311,1295,1690,910,1300,1298.96,1.29,0,-7692,1318,1308,1300,1290,1282,1314,1296,265,390,500,910,1,1,51175130,665,3.00,0.27,12,0.04,433.00,4816.00,1920,20240531,-32.29,1248,20250404,4.17,1549,-16.07,20250217,1248,4.17,20250404,1920,-32.29,20240531,1248,4.17,20250404,1.82,Y,007980,500,264 억,,660253,N,N,0,N,00,N +20250509,100224,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1296,-4,5,-0.31,23533149,18114,10.76,1310,1311,1295,1690,910,1300,1299.17,1.29,0,-7054,1318,1308,1300,1290,1282,1314,1296,265,390,500,910,1,1,51175130,663,2.99,0.27,12,0.04,433.00,4816.00,1920,20240531,-32.50,1248,20250404,3.85,1549,-16.33,20250217,1248,3.85,20250404,1920,-32.50,20240531,1248,3.85,20250404,1.82,Y,007980,500,264 억,,660253,N,N,0,N,00,N +20250509,090223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1303,3,2,0.23,164990,126,0.07,1310,1310,1303,1690,910,1300,1309.44,1.29,0,-10,1318,1308,1300,1290,1282,1314,1296,265,390,500,910,1,1,51175130,667,3.01,0.27,12,0.00,433.00,4816.00,1920,20240531,-32.14,1248,20250404,4.41,1549,-15.88,20250217,1248,4.41,20250404,1920,-32.14,20240531,1248,4.41,20250404,1.82,Y,007980,500,264 억,,660253,N,N,0,N,00,N 20250508,160220,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1300,2,2,0.15,218963246,168402,40.14,1298,1310,1292,1687,909,1298,1300.24,1.19,0,64222,1374,1336,1308,1270,1242,1322,1256,265,389,500,900,1,1,51175130,665,3.00,0.27,12,0.33,433.00,4816.00,1920,20240531,-32.29,1248,20250404,4.17,1549,-16.07,20250217,1248,4.17,20250404,1920,-32.29,20240531,1248,4.17,20250404,2.22,Y,007980,500,264 억,,608610,N,N,5025,N,00,N 20250508,150224,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1300,2,2,0.15,207441271,159538,38.02,1298,1310,1292,1687,909,1298,1300.26,1.19,0,66110,1374,1336,1308,1270,1242,1322,1256,265,389,500,900,1,1,51175130,665,3.00,0.27,12,0.31,433.00,4816.00,1920,20240531,-32.29,1248,20250404,4.17,1549,-16.07,20250217,1248,4.17,20250404,1920,-32.29,20240531,1248,4.17,20250404,2.22,Y,007980,500,264 억,,608610,N,N,5025,N,00,N 20250508,140223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1305,7,2,0.54,172771020,132910,31.68,1298,1310,1292,1687,909,1298,1299.91,1.19,0,65167,1374,1336,1308,1270,1242,1322,1256,265,389,500,900,1,1,51175130,668,3.01,0.27,12,0.26,433.00,4816.00,1920,20240531,-32.03,1248,20250404,4.57,1549,-15.75,20250217,1248,4.57,20250404,1920,-32.03,20240531,1248,4.57,20250404,2.22,Y,007980,500,264 억,,608610,N,N,5025,N,00,N diff --git a/008040/price/prices-20250501.csv b/008040/price/prices-20250501.csv index 68e2045cf269..33fdd683f8b2 100644 --- a/008040/price/prices-20250501.csv +++ b/008040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160222,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1059,-12,5,-1.12,302519339,285118,93.96,1071,1072,1058,1392,750,1071,1061.05,2.45,0,-34650,1097,1083,1073,1059,1049,1079,1055,706,321,500,790,1,1,141144600,1495,6.16,0.55,12,0.20,172.00,1919.00,1297,20240617,-18.35,884,20241210,19.80,1150,-7.91,20250408,918,15.36,20250203,1297,-18.35,20240617,884,19.80,20241210,1.13,Y,008040,500,705 억,,3463855,N,N,188,N,00,N +20250509,150223,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1059,-12,5,-1.12,286579579,270078,89.01,1071,1072,1058,1392,750,1071,1061.10,2.45,0,-30201,1097,1083,1073,1059,1049,1079,1055,706,321,500,790,1,1,141144600,1495,6.16,0.55,12,0.19,172.00,1919.00,1297,20240617,-18.35,884,20241210,19.80,1150,-7.91,20250408,918,15.36,20250203,1297,-18.35,20240617,884,19.80,20241210,1.13,Y,008040,500,705 억,,3463855,N,N,0,N,00,N +20250509,140222,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1064,-7,5,-0.65,248674232,234326,77.22,1071,1072,1058,1392,750,1071,1061.23,2.45,0,-26626,1097,1083,1073,1059,1049,1079,1055,706,321,500,790,1,1,141144600,1502,6.19,0.55,12,0.17,172.00,1919.00,1297,20240617,-17.96,884,20241210,20.36,1150,-7.48,20250408,918,15.90,20250203,1297,-17.96,20240617,884,20.36,20241210,1.13,Y,008040,500,705 억,,3463855,N,N,0,N,00,N +20250509,130223,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1062,-9,5,-0.84,206347101,194402,64.07,1071,1072,1058,1392,750,1071,1061.45,2.45,0,-22498,1097,1083,1073,1059,1049,1079,1055,706,321,500,790,1,1,141144600,1499,6.17,0.55,12,0.14,172.00,1919.00,1297,20240617,-18.12,884,20241210,20.14,1150,-7.65,20250408,918,15.69,20250203,1297,-18.12,20240617,884,20.14,20241210,1.13,Y,008040,500,705 억,,3463855,N,N,0,N,00,N +20250509,120223,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1062,-9,5,-0.84,184361956,173671,57.23,1071,1072,1058,1392,750,1071,1061.56,2.45,0,-11175,1097,1083,1073,1059,1049,1079,1055,706,321,500,790,1,1,141144600,1499,6.17,0.55,12,0.12,172.00,1919.00,1297,20240617,-18.12,884,20241210,20.14,1150,-7.65,20250408,918,15.69,20250203,1297,-18.12,20240617,884,20.14,20241210,1.13,Y,008040,500,705 억,,3463855,N,N,0,N,00,N +20250509,110223,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1064,-7,5,-0.65,176079470,165875,54.67,1071,1072,1058,1392,750,1071,1061.52,2.45,0,-7839,1097,1083,1073,1059,1049,1079,1055,706,321,500,790,1,1,141144600,1502,6.19,0.55,12,0.12,172.00,1919.00,1297,20240617,-17.96,884,20241210,20.36,1150,-7.48,20250408,918,15.90,20250203,1297,-17.96,20240617,884,20.36,20241210,1.13,Y,008040,500,705 억,,3463855,N,N,0,N,00,N +20250509,100225,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1062,-9,5,-0.84,92485415,87052,28.69,1071,1072,1058,1392,750,1071,1062.42,2.45,0,-14737,1097,1083,1073,1059,1049,1079,1055,706,321,500,790,1,1,141144600,1499,6.17,0.55,12,0.06,172.00,1919.00,1297,20240617,-18.12,884,20241210,20.14,1150,-7.65,20250408,918,15.69,20250203,1297,-18.12,20240617,884,20.14,20241210,1.13,Y,008040,500,705 억,,3463855,N,N,0,N,00,N +20250509,090223,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1070,-1,5,-0.09,2477770,2314,0.76,1071,1072,1070,1392,750,1071,1070.77,2.45,0,-628,1097,1083,1073,1059,1049,1079,1055,706,321,500,790,1,1,141144600,1510,6.22,0.56,12,0.00,172.00,1919.00,1297,20240617,-17.50,884,20241210,21.04,1150,-6.96,20250408,918,16.56,20250203,1297,-17.50,20240617,884,21.04,20241210,1.13,Y,008040,500,705 억,,3463855,N,N,0,N,00,N 20250508,160221,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1071,-12,5,-1.11,325181473,303383,65.48,1086,1087,1063,1407,759,1083,1071.85,2.55,0,-120672,1103,1093,1079,1069,1055,1098,1074,706,324,500,800,1,1,141144600,1512,6.23,0.56,12,0.21,172.00,1919.00,1297,20240617,-17.42,884,20241210,21.15,1150,-6.87,20250408,918,16.67,20250203,1297,-17.42,20240617,884,21.15,20241210,1.13,Y,008040,500,705 억,,3592503,N,N,35,N,00,N 20250508,150224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1071,-12,5,-1.11,311728572,290822,62.77,1086,1087,1063,1407,759,1083,1071.89,2.55,0,-116597,1103,1093,1079,1069,1055,1098,1074,706,324,500,800,1,1,141144600,1512,6.23,0.56,12,0.21,172.00,1919.00,1297,20240617,-17.42,884,20241210,21.15,1150,-6.87,20250408,918,16.67,20250203,1297,-17.42,20240617,884,21.15,20241210,1.13,Y,008040,500,705 억,,3592503,N,N,35,N,00,N 20250508,140223,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1067,-16,5,-1.48,271189682,252829,54.57,1086,1087,1065,1407,759,1083,1072.62,2.55,0,-101716,1103,1093,1079,1069,1055,1098,1074,706,324,500,800,1,1,141144600,1506,6.20,0.56,12,0.18,172.00,1919.00,1297,20240617,-17.73,884,20241210,20.70,1150,-7.22,20250408,918,16.23,20250203,1297,-17.73,20240617,884,20.70,20241210,1.13,Y,008040,500,705 억,,3592503,N,N,35,N,00,N diff --git a/008060/price/prices-20250501.csv b/008060/price/prices-20250501.csv index 3c560e8778b0..2354476f20f5 100644 --- a/008060/price/prices-20250501.csv +++ b/008060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7830,-20,5,-0.25,563526550,71954,143.48,7870,7890,7790,10200,5500,7850,7831.76,6.43,0,-11616,7923,7886,7823,7786,7723,7905,7805,169,2350,500,5960,10,1,33890150,2654,12.16,0.44,12,0.21,644.00,17629.00,8100,20250425,-3.33,5990,20240806,30.72,8100,-3.33,20250425,6590,18.82,20250328,8100,-3.33,20250425,5990,30.72,20240806,0.35,Y,008060,500,169 억,,2177640,N,N,43,N,00,N +20250509,150223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7830,-20,5,-0.25,540295150,68985,137.56,7870,7890,7790,10200,5500,7850,7832.07,6.43,0,-10359,7923,7886,7823,7786,7723,7905,7805,169,2350,500,5960,10,1,33890150,2654,12.16,0.44,12,0.20,644.00,17629.00,8100,20250425,-3.33,5990,20240806,30.72,8100,-3.33,20250425,6590,18.82,20250328,8100,-3.33,20250425,5990,30.72,20240806,0.35,Y,008060,500,169 억,,2177640,N,N,504,N,00,N +20250509,140223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7830,-20,5,-0.25,346349990,44220,88.18,7870,7890,7790,10200,5500,7850,7832.43,6.43,0,-8664,7923,7886,7823,7786,7723,7905,7805,169,2350,500,5960,10,1,33890150,2654,12.16,0.44,12,0.13,644.00,17629.00,8100,20250425,-3.33,5990,20240806,30.72,8100,-3.33,20250425,6590,18.82,20250328,8100,-3.33,20250425,5990,30.72,20240806,0.35,Y,008060,500,169 억,,2177640,N,N,504,N,00,N +20250509,130223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7820,-30,5,-0.38,308983740,39440,78.64,7870,7890,7790,10200,5500,7850,7834.27,6.43,0,-8007,7923,7886,7823,7786,7723,7905,7805,169,2350,500,5960,10,1,33890150,2650,12.14,0.44,12,0.12,644.00,17629.00,8100,20250425,-3.46,5990,20240806,30.55,8100,-3.46,20250425,6590,18.66,20250328,8100,-3.46,20250425,5990,30.55,20240806,0.35,Y,008060,500,169 억,,2177640,N,N,504,N,00,N +20250509,120223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7830,-20,5,-0.25,279210090,35639,71.06,7870,7890,7790,10200,5500,7850,7834.40,6.43,0,-6407,7923,7886,7823,7786,7723,7905,7805,169,2350,500,5960,10,1,33890150,2654,12.16,0.44,12,0.11,644.00,17629.00,8100,20250425,-3.33,5990,20240806,30.72,8100,-3.33,20250425,6590,18.82,20250328,8100,-3.33,20250425,5990,30.72,20240806,0.35,Y,008060,500,169 억,,2177640,N,N,504,N,00,N +20250509,110223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7800,-50,5,-0.64,250872850,32013,63.83,7870,7890,7790,10200,5500,7850,7836.59,6.43,0,-4728,7923,7886,7823,7786,7723,7905,7805,169,2350,500,5960,10,1,33890150,2643,12.11,0.44,12,0.09,644.00,17629.00,8100,20250425,-3.70,5990,20240806,30.22,8100,-3.70,20250425,6590,18.36,20250328,8100,-3.70,20250425,5990,30.22,20240806,0.35,Y,008060,500,169 억,,2177640,N,N,504,N,00,N +20250509,100225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7800,-50,5,-0.64,165011300,21027,41.93,7870,7890,7790,10200,5500,7850,7847.59,6.43,0,1058,7923,7886,7823,7786,7723,7905,7805,169,2350,500,5960,10,1,33890150,2643,12.11,0.44,12,0.06,644.00,17629.00,8100,20250425,-3.70,5990,20240806,30.22,8100,-3.70,20250425,6590,18.36,20250328,8100,-3.70,20250425,5990,30.22,20240806,0.35,Y,008060,500,169 억,,2177640,N,N,504,N,00,N +20250509,090223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7870,20,2,0.25,1651310,210,0.42,7870,7870,7860,10200,5500,7850,7863.38,6.43,0,-26,7923,7886,7823,7786,7723,7905,7805,169,2350,500,5960,10,1,33890150,2667,12.22,0.45,12,0.00,644.00,17629.00,8100,20250425,-2.84,5990,20240806,31.39,8100,-2.84,20250425,6590,19.42,20250328,8100,-2.84,20250425,5990,31.39,20240806,0.35,Y,008060,500,169 억,,2177640,N,N,504,N,00,N 20250508,160221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7850,70,2,0.90,391491540,50083,56.77,7820,7860,7760,10110,5450,7780,7816.85,6.43,0,-634,7893,7836,7783,7726,7673,7810,7700,169,2330,500,5910,10,1,33890150,2660,12.19,0.45,12,0.15,644.00,17629.00,8100,20250425,-3.09,5990,20240806,31.05,8100,-3.09,20250425,6590,19.12,20250328,8100,-3.09,20250425,5990,31.05,20240806,0.32,Y,008060,500,169 억,,2180290,N,N,504,N,00,N 20250508,150224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7850,70,2,0.90,387230670,49540,56.15,7820,7860,7760,10110,5450,7780,7816.53,6.43,0,-592,7893,7836,7783,7726,7673,7810,7700,169,2330,500,5910,10,1,33890150,2660,12.19,0.45,12,0.15,644.00,17629.00,8100,20250425,-3.09,5990,20240806,31.05,8100,-3.09,20250425,6590,19.12,20250328,8100,-3.09,20250425,5990,31.05,20240806,0.32,Y,008060,500,169 억,,2180290,N,N,711,N,00,N 20250508,140223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7850,70,2,0.90,323050725,41363,46.88,7820,7860,7760,10110,5450,7780,7810.14,6.43,0,405,7893,7836,7783,7726,7673,7810,7700,169,2330,500,5910,10,1,33890150,2660,12.19,0.45,12,0.12,644.00,17629.00,8100,20250425,-3.09,5990,20240806,31.05,8100,-3.09,20250425,6590,19.12,20250328,8100,-3.09,20250425,5990,31.05,20240806,0.32,Y,008060,500,169 억,,2180290,N,N,711,N,00,N diff --git a/008110/price/prices-20250501.csv b/008110/price/prices-20250501.csv index 18e1cc6ea45f..0265ebb2515b 100644 --- a/008110/price/prices-20250501.csv +++ b/008110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11810,27.35,20240509,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250509,150224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11810,27.35,20240509,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250509,140223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11810,27.35,20240509,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250509,130223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11810,27.35,20240509,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250509,120224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11810,27.35,20240509,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250509,110223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11810,27.35,20240509,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250509,100225,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11810,27.35,20240509,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250509,090224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11810,27.35,20240509,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N 20250508,160221,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11680,28.77,20240508,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N 20250508,150224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11680,28.77,20240508,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N 20250508,140223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,11220,20240503,34.05,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11680,28.77,20240508,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N diff --git a/008250/price/prices-20250501.csv b/008250/price/prices-20250501.csv index 700ed5a57863..a2b6db11b0d3 100644 --- a/008250/price/prices-20250501.csv +++ b/008250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5520,-130,5,-2.30,83218850,14972,79.26,5680,5690,5510,7340,3960,5650,5558.31,7.70,0,-1458,5876,5762,5696,5582,5516,5730,5550,548,1690,5000,3500,10,1,10952635,605,-31.36,0.29,12,0.14,-176.00,18967.00,7470,20250115,-26.10,4500,20240805,22.67,7470,-26.10,20250115,4790,15.24,20250407,7470,-26.10,20250115,4500,22.67,20240805,1.34,Y,008250,5000,547 억,,842940,N,N,13,N,00,N +20250509,150224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5520,-130,5,-2.30,75540530,13581,71.90,5680,5690,5510,7340,3960,5650,5562.22,7.70,0,-1323,5876,5762,5696,5582,5516,5730,5550,548,1690,5000,3500,10,1,10952635,605,-31.36,0.29,12,0.12,-176.00,18967.00,7470,20250115,-26.10,4500,20240805,22.67,7470,-26.10,20250115,4790,15.24,20250407,7470,-26.10,20250115,4500,22.67,20240805,1.34,Y,008250,5000,547 억,,842940,N,N,1099,N,00,N +20250509,140223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5550,-100,5,-1.77,65793730,11818,62.57,5680,5690,5510,7340,3960,5650,5567.25,7.70,0,-414,5876,5762,5696,5582,5516,5730,5550,548,1690,5000,3500,10,1,10952635,608,-31.53,0.29,12,0.11,-176.00,18967.00,7470,20250115,-25.70,4500,20240805,23.33,7470,-25.70,20250115,4790,15.87,20250407,7470,-25.70,20250115,4500,23.33,20240805,1.34,Y,008250,5000,547 억,,842940,N,N,1099,N,00,N +20250509,130224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5570,-80,5,-1.42,57570960,10332,54.70,5680,5690,5510,7340,3960,5650,5572.10,7.70,0,144,5876,5762,5696,5582,5516,5730,5550,548,1690,5000,3500,10,1,10952635,610,-31.65,0.29,12,0.09,-176.00,18967.00,7470,20250115,-25.44,4500,20240805,23.78,7470,-25.44,20250115,4790,16.28,20250407,7470,-25.44,20250115,4500,23.78,20240805,1.34,Y,008250,5000,547 억,,842940,N,N,1099,N,00,N +20250509,120224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5540,-110,5,-1.95,55663990,9988,52.88,5680,5690,5510,7340,3960,5650,5573.09,7.70,0,147,5876,5762,5696,5582,5516,5730,5550,548,1690,5000,3500,10,1,10952635,607,-31.48,0.29,12,0.09,-176.00,18967.00,7470,20250115,-25.84,4500,20240805,23.11,7470,-25.84,20250115,4790,15.66,20250407,7470,-25.84,20250115,4500,23.11,20240805,1.34,Y,008250,5000,547 억,,842940,N,N,1099,N,00,N +20250509,110223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5540,-110,5,-1.95,51059080,9159,48.49,5680,5690,5510,7340,3960,5650,5574.74,7.70,0,-252,5876,5762,5696,5582,5516,5730,5550,548,1690,5000,3500,10,1,10952635,607,-31.48,0.29,12,0.08,-176.00,18967.00,7470,20250115,-25.84,4500,20240805,23.11,7470,-25.84,20250115,4790,15.66,20250407,7470,-25.84,20250115,4500,23.11,20240805,1.34,Y,008250,5000,547 억,,842940,N,N,1099,N,00,N +20250509,100225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5560,-90,5,-1.59,45576860,8172,43.26,5680,5690,5510,7340,3960,5650,5577.20,7.70,0,297,5876,5762,5696,5582,5516,5730,5550,548,1690,5000,3500,10,1,10952635,609,-31.59,0.29,12,0.07,-176.00,18967.00,7470,20250115,-25.57,4500,20240805,23.56,7470,-25.57,20250115,4790,16.08,20250407,7470,-25.57,20250115,4500,23.56,20240805,1.34,Y,008250,5000,547 억,,842940,N,N,1099,N,00,N +20250509,090224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5690,40,2,0.71,96620,17,0.09,5680,5690,5670,7340,3960,5650,5683.53,7.70,0,-14,5876,5762,5696,5582,5516,5730,5550,548,1690,5000,3500,10,1,10952635,623,-32.33,0.30,12,0.00,-176.00,18967.00,7470,20250115,-23.83,4500,20240805,26.44,7470,-23.83,20250115,4790,18.79,20250407,7470,-23.83,20250115,4500,26.44,20240805,1.34,Y,008250,5000,547 억,,842940,N,N,1099,N,00,N 20250508,160221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5650,-80,5,-1.40,106947270,18748,99.03,5730,5810,5630,7440,4020,5730,5704.46,7.70,0,-791,5890,5810,5690,5610,5490,5850,5650,548,1710,5000,3550,10,1,10952635,619,-32.10,0.30,12,0.17,-176.00,18967.00,7470,20250115,-24.36,4500,20240805,25.56,7470,-24.36,20250115,4790,17.95,20250407,7470,-24.36,20250115,4500,25.56,20240805,1.32,Y,008250,5000,547 억,,843734,N,N,1099,N,00,N 20250508,150225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5660,-70,5,-1.22,105054180,18413,97.26,5730,5810,5630,7440,4020,5730,5705.44,7.70,0,-765,5890,5810,5690,5610,5490,5850,5650,548,1710,5000,3550,10,1,10952635,620,-32.16,0.30,12,0.17,-176.00,18967.00,7470,20250115,-24.23,4500,20240805,25.78,7470,-24.23,20250115,4790,18.16,20250407,7470,-24.23,20250115,4500,25.78,20240805,1.32,Y,008250,5000,547 억,,843734,N,N,62,N,00,N 20250508,140224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5670,-60,5,-1.05,91996730,16107,85.08,5730,5810,5630,7440,4020,5730,5711.60,7.70,0,-1203,5890,5810,5690,5610,5490,5850,5650,548,1710,5000,3550,10,1,10952635,621,-32.22,0.30,12,0.15,-176.00,18967.00,7470,20250115,-24.10,4500,20240805,26.00,7470,-24.10,20250115,4790,18.37,20250407,7470,-24.10,20250115,4500,26.00,20240805,1.32,Y,008250,5000,547 억,,843734,N,N,62,N,00,N diff --git a/008260/price/prices-20250501.csv b/008260/price/prices-20250501.csv index 5b0016e0daeb..fd758f59074f 100644 --- a/008260/price/prices-20250501.csv +++ b/008260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3475,-30,5,-0.86,78309780,22486,49.28,3510,3520,3460,4555,2455,3505,3482.60,0.07,0,-9804,3568,3536,3493,3461,3418,3552,3477,143,1050,500,2520,5,1,28600117,994,3.87,0.39,12,0.08,899.00,8950.00,5240,20240605,-33.68,3080,20250407,12.82,3755,-7.46,20250305,3080,12.82,20250407,5240,-33.68,20240605,3080,12.82,20250407,1.22,Y,008260,500,143 억,,20552,N,N,538,N,00,N +20250509,150224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3500,-5,5,-0.14,68542265,19693,43.16,3510,3520,3460,4555,2455,3505,3480.54,0.07,0,-8223,3568,3536,3493,3461,3418,3552,3477,143,1050,500,2520,5,1,28600117,1001,3.89,0.39,12,0.07,899.00,8950.00,5240,20240605,-33.21,3080,20250407,13.64,3755,-6.79,20250305,3080,13.64,20250407,5240,-33.21,20240605,3080,13.64,20250407,1.22,Y,008260,500,143 억,,20552,N,N,387,N,00,N +20250509,140223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3480,-25,5,-0.71,40493315,11615,25.46,3510,3520,3480,4555,2455,3505,3486.29,0.07,0,-6106,3568,3536,3493,3461,3418,3552,3477,143,1050,500,2520,5,1,28600117,995,3.87,0.39,12,0.04,899.00,8950.00,5240,20240605,-33.59,3080,20250407,12.99,3755,-7.32,20250305,3080,12.99,20250407,5240,-33.59,20240605,3080,12.99,20250407,1.22,Y,008260,500,143 억,,20552,N,N,387,N,00,N +20250509,130224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3480,-25,5,-0.71,26000320,7454,16.34,3510,3520,3480,4555,2455,3505,3488.10,0.07,0,-3607,3568,3536,3493,3461,3418,3552,3477,143,1050,500,2520,5,1,28600117,995,3.87,0.39,12,0.03,899.00,8950.00,5240,20240605,-33.59,3080,20250407,12.99,3755,-7.32,20250305,3080,12.99,20250407,5240,-33.59,20240605,3080,12.99,20250407,1.22,Y,008260,500,143 억,,20552,N,N,387,N,00,N +20250509,120224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3490,-15,5,-0.43,17247025,4945,10.84,3510,3520,3480,4555,2455,3505,3487.77,0.07,0,-2980,3568,3536,3493,3461,3418,3552,3477,143,1050,500,2520,5,1,28600117,998,3.88,0.39,12,0.02,899.00,8950.00,5240,20240605,-33.40,3080,20250407,13.31,3755,-7.06,20250305,3080,13.31,20250407,5240,-33.40,20240605,3080,13.31,20250407,1.22,Y,008260,500,143 억,,20552,N,N,387,N,00,N +20250509,110224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3480,-25,5,-0.71,14331220,4109,9.01,3510,3520,3480,4555,2455,3505,3487.76,0.07,0,-2471,3568,3536,3493,3461,3418,3552,3477,143,1050,500,2520,5,1,28600117,995,3.87,0.39,12,0.01,899.00,8950.00,5240,20240605,-33.59,3080,20250407,12.99,3755,-7.32,20250305,3080,12.99,20250407,5240,-33.59,20240605,3080,12.99,20250407,1.22,Y,008260,500,143 억,,20552,N,N,387,N,00,N +20250509,100226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3495,-10,5,-0.29,6920035,1981,4.34,3510,3520,3480,4555,2455,3505,3493.20,0.07,0,-1487,3568,3536,3493,3461,3418,3552,3477,143,1050,500,2520,5,1,28600117,1000,3.89,0.39,12,0.01,899.00,8950.00,5240,20240605,-33.30,3080,20250407,13.47,3755,-6.92,20250305,3080,13.47,20250407,5240,-33.30,20240605,3080,13.47,20250407,1.22,Y,008260,500,143 억,,20552,N,N,387,N,00,N +20250509,090224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3500,-5,5,-0.14,444535,127,0.28,3510,3510,3500,4555,2455,3505,3500.28,0.07,0,-124,3568,3536,3493,3461,3418,3552,3477,143,1050,500,2520,5,1,28600117,1001,3.89,0.39,12,0.00,899.00,8950.00,5240,20240605,-33.21,3080,20250407,13.64,3755,-6.79,20250305,3080,13.64,20250407,5240,-33.21,20240605,3080,13.64,20250407,1.22,Y,008260,500,143 억,,20552,N,N,387,N,00,N 20250508,160222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,25,2,0.72,159809019,45628,74.27,3450,3525,3450,4520,2440,3480,3502.43,0.08,0,2315,3530,3505,3470,3445,3410,3517,3457,143,1040,500,2500,5,1,28600117,1002,3.90,0.39,12,0.16,899.00,8950.00,5240,20240605,-33.11,3080,20250407,13.80,3755,-6.66,20250305,3080,13.80,20250407,5240,-33.11,20240605,3080,13.80,20250407,1.24,Y,008260,500,143 억,,22775,N,N,387,N,00,N 20250508,150225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,25,2,0.72,156432174,44665,72.70,3450,3525,3450,4520,2440,3480,3502.34,0.08,0,2147,3530,3505,3470,3445,3410,3517,3457,143,1040,500,2500,5,1,28600117,1002,3.90,0.39,12,0.16,899.00,8950.00,5240,20240605,-33.11,3080,20250407,13.80,3755,-6.66,20250305,3080,13.80,20250407,5240,-33.11,20240605,3080,13.80,20250407,1.24,Y,008260,500,143 억,,22775,N,N,39,N,00,N 20250508,140224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,25,2,0.72,149799444,42773,69.62,3450,3525,3450,4520,2440,3480,3502.20,0.08,0,1776,3530,3505,3470,3445,3410,3517,3457,143,1040,500,2500,5,1,28600117,1002,3.90,0.39,12,0.15,899.00,8950.00,5240,20240605,-33.11,3080,20250407,13.80,3755,-6.66,20250305,3080,13.80,20250407,5240,-33.11,20240605,3080,13.80,20250407,1.24,Y,008260,500,143 억,,22775,N,N,39,N,00,N diff --git a/008290/price/prices-20250501.csv b/008290/price/prices-20250501.csv index 821c9063b04a..85aebfcb57fd 100644 --- a/008290/price/prices-20250501.csv +++ b/008290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,500,-6,5,-1.19,68635357,133308,102.04,508,551,493,657,355,506,514.92,2.99,0,-41795,539,522,506,489,473,514,481,203,151,500,310,1,1,40693679,203,-5.62,1.02,12,0.33,-89.00,490.00,850,20240730,-41.18,425,20241210,17.65,642,-22.12,20250124,433,15.47,20250122,850,-41.18,20240730,425,17.65,20241210,0.00,Y,008290,500,203 억,,1218231,N,N,0,N,00,N +20250509,150224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,510,4,2,0.79,66550853,129174,98.88,508,551,493,657,355,506,515.20,2.99,0,-41499,539,522,506,489,473,514,481,203,151,500,310,1,1,40693679,208,-5.73,1.04,12,0.32,-89.00,490.00,850,20240730,-40.00,425,20241210,20.00,642,-20.56,20250124,433,17.78,20250122,850,-40.00,20240730,425,20.00,20241210,0.00,Y,008290,500,203 억,,1218231,N,N,0,N,00,N +20250509,140224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,512,6,2,1.19,57209913,110855,84.86,508,551,493,657,355,506,516.08,2.99,0,-36756,539,522,506,489,473,514,481,203,151,500,310,1,1,40693679,208,-5.75,1.04,12,0.27,-89.00,490.00,850,20240730,-39.76,425,20241210,20.47,642,-20.25,20250124,433,18.24,20250122,850,-39.76,20240730,425,20.47,20241210,0.00,Y,008290,500,203 억,,1218231,N,N,0,N,00,N +20250509,130224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,522,16,2,3.16,56919986,110290,84.42,508,551,493,657,355,506,516.09,2.99,0,-36584,539,522,506,489,473,514,481,203,151,500,310,1,1,40693679,212,-5.87,1.07,12,0.27,-89.00,490.00,850,20240730,-38.59,425,20241210,22.82,642,-18.69,20250124,433,20.55,20250122,850,-38.59,20240730,425,22.82,20241210,0.00,Y,008290,500,203 억,,1218231,N,N,0,N,00,N +20250509,120224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,511,5,2,0.99,53782579,104159,79.73,508,551,493,657,355,506,516.35,2.99,0,-33932,539,522,506,489,473,514,481,203,151,500,310,1,1,40693679,208,-5.74,1.04,12,0.26,-89.00,490.00,850,20240730,-39.88,425,20241210,20.24,642,-20.40,20250124,433,18.01,20250122,850,-39.88,20240730,425,20.24,20241210,0.00,Y,008290,500,203 억,,1218231,N,N,0,N,00,N +20250509,110224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,507,1,2,0.20,37113078,71057,54.39,508,551,506,657,355,506,522.30,2.99,0,-24292,539,522,506,489,473,514,481,203,151,500,310,1,1,40693679,206,-5.70,1.03,12,0.17,-89.00,490.00,850,20240730,-40.35,425,20241210,19.29,642,-21.03,20250124,433,17.09,20250122,850,-40.35,20240730,425,19.29,20241210,0.00,Y,008290,500,203 억,,1218231,N,N,0,N,00,N +20250509,100226,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,517,11,2,2.17,26282178,49924,38.22,508,551,508,657,355,506,526.44,2.99,0,-15937,539,522,506,489,473,514,481,203,151,500,310,1,1,40693679,210,-5.81,1.06,12,0.12,-89.00,490.00,850,20240730,-39.18,425,20241210,21.65,642,-19.47,20250124,433,19.40,20250122,850,-39.18,20240730,425,21.65,20241210,0.00,Y,008290,500,203 억,,1218231,N,N,0,N,00,N +20250509,090224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,513,7,2,1.38,1249200,2451,1.88,508,513,508,657,355,506,509.67,2.99,0,-6,539,522,506,489,473,514,481,203,151,500,310,1,1,40693679,209,-5.76,1.05,12,0.01,-89.00,490.00,850,20240730,-39.65,425,20241210,20.71,642,-20.09,20250124,433,18.48,20250122,850,-39.65,20240730,425,20.71,20241210,0.00,Y,008290,500,203 억,,1218231,N,N,0,N,00,N 20250508,160222,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,506,-14,5,-2.69,65984391,130638,187.75,520,523,490,676,364,520,505.09,2.96,0,13113,537,528,518,509,499,529,510,203,156,500,320,1,1,40693679,206,-5.69,1.03,12,0.32,-89.00,490.00,850,20240730,-40.47,425,20241210,19.06,642,-21.18,20250124,433,16.86,20250122,850,-40.47,20240730,425,19.06,20241210,0.00,Y,008290,500,203 억,,1205118,N,N,0,N,00,N 20250508,150225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,503,-17,5,-3.27,56437052,111935,160.87,520,523,490,676,364,520,504.19,2.96,0,15934,537,528,518,509,499,529,510,203,156,500,320,1,1,40693679,205,-5.65,1.03,12,0.28,-89.00,490.00,850,20240730,-40.82,425,20241210,18.35,642,-21.65,20250124,433,16.17,20250122,850,-40.82,20240730,425,18.35,20241210,0.00,Y,008290,500,203 억,,1205118,N,N,0,N,00,N 20250508,140224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,501,-19,5,-3.65,46158415,91361,131.30,520,523,490,676,364,520,505.23,2.96,0,14472,537,528,518,509,499,529,510,203,156,500,320,1,1,40693679,204,-5.63,1.02,12,0.22,-89.00,490.00,850,20240730,-41.06,425,20241210,17.88,642,-21.96,20250124,433,15.70,20250122,850,-41.06,20240730,425,17.88,20241210,0.00,Y,008290,500,203 억,,1205118,N,N,0,N,00,N diff --git a/008350/price/prices-20250501.csv b/008350/price/prices-20250501.csv index fda290363e8b..3348f90efb1b 100644 --- a/008350/price/prices-20250501.csv +++ b/008350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1358,-22,5,-1.59,1673303187,1216678,83.61,1377,1400,1358,1794,966,1380,1375.29,2.70,0,1414,1419,1399,1388,1368,1357,1394,1363,645,414,500,990,1,1,129079090,1753,-6.56,0.59,12,0.94,-207.00,2300.00,2020,20240521,-32.77,1183,20241210,14.79,1628,-16.58,20250502,1205,12.70,20250404,2020,-32.77,20240521,1183,14.79,20241210,4.52,Y,008350,500,645 억,,3481389,N,N,89991,N,00,N +20250509,150225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1361,-19,5,-1.38,1550986631,1126770,77.43,1377,1400,1360,1794,966,1380,1376.47,2.70,0,-16072,1419,1399,1388,1368,1357,1394,1363,645,414,500,990,1,1,129079090,1757,-6.57,0.59,12,0.87,-207.00,2300.00,2020,20240521,-32.62,1183,20241210,15.05,1628,-16.40,20250502,1205,12.95,20250404,2020,-32.62,20240521,1183,15.05,20241210,4.52,Y,008350,500,645 억,,3481389,N,N,26120,N,00,N +20250509,140224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1371,-9,5,-0.65,1336864606,970038,66.66,1377,1400,1369,1794,966,1380,1378.15,2.70,0,12277,1419,1399,1388,1368,1357,1394,1363,645,414,500,990,1,1,129079090,1770,-6.62,0.60,12,0.75,-207.00,2300.00,2020,20240521,-32.13,1183,20241210,15.89,1628,-15.79,20250502,1205,13.78,20250404,2020,-32.13,20240521,1183,15.89,20241210,4.52,Y,008350,500,645 억,,3481389,N,N,26120,N,00,N +20250509,130224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1374,-6,5,-0.43,1149291957,833282,57.26,1377,1400,1373,1794,966,1380,1379.23,2.70,0,22840,1419,1399,1388,1368,1357,1394,1363,645,414,500,990,1,1,129079090,1774,-6.64,0.60,12,0.65,-207.00,2300.00,2020,20240521,-31.98,1183,20241210,16.15,1628,-15.60,20250502,1205,14.02,20250404,2020,-31.98,20240521,1183,16.15,20241210,4.52,Y,008350,500,645 억,,3481389,N,N,26120,N,00,N +20250509,120225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1384,4,2,0.29,892460015,646667,44.44,1377,1400,1374,1794,966,1380,1380.09,2.70,0,50231,1419,1399,1388,1368,1357,1394,1363,645,414,500,990,1,1,129079090,1786,-6.69,0.60,12,0.50,-207.00,2300.00,2020,20240521,-31.49,1183,20241210,16.99,1628,-14.99,20250502,1205,14.85,20250404,2020,-31.49,20240521,1183,16.99,20241210,4.52,Y,008350,500,645 억,,3481389,N,N,26120,N,00,N +20250509,110224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1379,-1,5,-0.07,796196860,576946,39.65,1377,1400,1374,1794,966,1380,1380.02,2.70,0,25067,1419,1399,1388,1368,1357,1394,1363,645,414,500,990,1,1,129079090,1780,-6.66,0.60,12,0.45,-207.00,2300.00,2020,20240521,-31.73,1183,20241210,16.57,1628,-15.29,20250502,1205,14.44,20250404,2020,-31.73,20240521,1183,16.57,20241210,4.52,Y,008350,500,645 억,,3481389,N,N,26120,N,00,N +20250509,100226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1378,-2,5,-0.14,605033150,438021,30.10,1377,1400,1375,1794,966,1380,1381.30,2.70,0,83641,1419,1399,1388,1368,1357,1394,1363,645,414,500,990,1,1,129079090,1779,-6.66,0.60,12,0.34,-207.00,2300.00,2020,20240521,-31.78,1183,20241210,16.48,1628,-15.36,20250502,1205,14.36,20250404,2020,-31.78,20240521,1183,16.48,20241210,4.52,Y,008350,500,645 억,,3481389,N,N,26120,N,00,N +20250509,090225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1387,7,2,0.51,100780447,72936,5.01,1377,1400,1377,1794,966,1380,1381.91,2.70,0,36728,1419,1399,1388,1368,1357,1394,1363,645,414,500,990,1,1,129079090,1790,-6.70,0.60,12,0.06,-207.00,2300.00,2020,20240521,-31.34,1183,20241210,17.24,1628,-14.80,20250502,1205,15.10,20250404,2020,-31.34,20240521,1183,17.24,20241210,4.52,Y,008350,500,645 억,,3481389,N,N,26120,N,00,N 20250508,160222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1380,-29,5,-2.06,1934726351,1396082,69.71,1407,1408,1377,1831,987,1409,1385.87,2.62,0,73869,1470,1439,1424,1393,1378,1432,1386,645,422,500,1010,1,1,129079090,1781,-6.67,0.60,12,1.08,-207.00,2300.00,2020,20240521,-31.68,1183,20241210,16.65,1628,-15.23,20250502,1205,14.52,20250404,2020,-31.68,20240521,1183,16.65,20241210,4.45,Y,008350,500,645 억,,3386654,N,N,26120,N,00,N 20250508,150225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1387,-22,5,-1.56,1695412982,1222855,61.06,1407,1408,1377,1831,987,1409,1386.43,2.62,0,57569,1470,1439,1424,1393,1378,1432,1386,645,422,500,1010,1,1,129079090,1790,-6.70,0.60,12,0.95,-207.00,2300.00,2020,20240521,-31.34,1183,20241210,17.24,1628,-14.80,20250502,1205,15.10,20250404,2020,-31.34,20240521,1183,17.24,20241210,4.45,Y,008350,500,645 억,,3386654,N,N,56681,N,00,N 20250508,140224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1384,-25,5,-1.77,1487822745,1072842,53.57,1407,1408,1377,1831,987,1409,1386.80,2.62,0,31223,1470,1439,1424,1393,1378,1432,1386,645,422,500,1010,1,1,129079090,1786,-6.69,0.60,12,0.83,-207.00,2300.00,2020,20240521,-31.49,1183,20241210,16.99,1628,-14.99,20250502,1205,14.85,20250404,2020,-31.49,20240521,1183,16.99,20241210,4.45,Y,008350,500,645 억,,3386654,N,N,56681,N,00,N diff --git a/008370/price/prices-20250501.csv b/008370/price/prices-20250501.csv index 3761e13b9d5b..d3c778c0c66a 100644 --- a/008370/price/prices-20250501.csv +++ b/008370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,-20,5,-0.49,15743030,3887,160.29,4075,4085,4045,5290,2850,4070,4050.17,1.04,0,427,4090,4080,4060,4050,4030,4085,4055,60,1220,500,2680,5,1,12000000,486,6.84,0.50,12,0.03,592.00,8126.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3865,4.79,20250408,5740,-29.44,20240718,3700,9.46,20241209,0.39,Y,008370,500,60 억,,125273,N,N,102,N,00,N +20250509,150225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,-20,5,-0.49,15722775,3882,160.08,4075,4085,4045,5290,2850,4070,4050.17,1.04,0,430,4090,4080,4060,4050,4030,4085,4055,60,1220,500,2680,5,1,12000000,486,6.84,0.50,12,0.03,592.00,8126.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3865,4.79,20250408,5740,-29.44,20240718,3700,9.46,20241209,0.39,Y,008370,500,60 억,,125273,N,N,102,N,00,N +20250509,140224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,-25,5,-0.61,14442975,3566,147.05,4075,4085,4045,5290,2850,4070,4050.19,1.04,0,400,4090,4080,4060,4050,4030,4085,4055,60,1220,500,2680,5,1,12000000,485,6.83,0.50,12,0.03,592.00,8126.00,5740,20240718,-29.53,3700,20241209,9.32,4260,-5.05,20250123,3865,4.66,20250408,5740,-29.53,20240718,3700,9.32,20241209,0.39,Y,008370,500,60 억,,125273,N,N,102,N,00,N +20250509,130225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4055,-15,5,-0.37,7883940,1945,80.21,4075,4085,4045,5290,2850,4070,4053.44,1.04,0,279,4090,4080,4060,4050,4030,4085,4055,60,1220,500,2680,5,1,12000000,487,6.85,0.50,12,0.02,592.00,8126.00,5740,20240718,-29.36,3700,20241209,9.59,4260,-4.81,20250123,3865,4.92,20250408,5740,-29.36,20240718,3700,9.59,20241209,0.39,Y,008370,500,60 억,,125273,N,N,102,N,00,N +20250509,120225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4055,-15,5,-0.37,6760975,1668,68.78,4075,4085,4045,5290,2850,4070,4053.34,1.04,0,266,4090,4080,4060,4050,4030,4085,4055,60,1220,500,2680,5,1,12000000,487,6.85,0.50,12,0.01,592.00,8126.00,5740,20240718,-29.36,3700,20241209,9.59,4260,-4.81,20250123,3865,4.92,20250408,5740,-29.36,20240718,3700,9.59,20241209,0.39,Y,008370,500,60 억,,125273,N,N,102,N,00,N +20250509,110224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4055,-15,5,-0.37,3449940,850,35.05,4075,4085,4055,5290,2850,4070,4058.75,1.04,0,181,4090,4080,4060,4050,4030,4085,4055,60,1220,500,2680,5,1,12000000,487,6.85,0.50,12,0.01,592.00,8126.00,5740,20240718,-29.36,3700,20241209,9.59,4260,-4.81,20250123,3865,4.92,20250408,5740,-29.36,20240718,3700,9.59,20241209,0.39,Y,008370,500,60 억,,125273,N,N,102,N,00,N +20250509,100227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4060,-10,5,-0.25,1722505,424,17.48,4075,4085,4055,5290,2850,4070,4062.51,1.04,0,21,4090,4080,4060,4050,4030,4085,4055,60,1220,500,2680,5,1,12000000,487,6.86,0.50,12,0.00,592.00,8126.00,5740,20240718,-29.27,3700,20241209,9.73,4260,-4.69,20250123,3865,5.05,20250408,5740,-29.27,20240718,3700,9.73,20241209,0.39,Y,008370,500,60 억,,125273,N,N,102,N,00,N +20250509,090225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4060,-10,5,-0.25,520800,128,5.28,4075,4085,4060,5290,2850,4070,4068.75,1.04,0,14,4090,4080,4060,4050,4030,4085,4055,60,1220,500,2680,5,1,12000000,487,6.86,0.50,12,0.00,592.00,8126.00,5740,20240718,-29.27,3700,20241209,9.73,4260,-4.69,20250123,3865,5.05,20250408,5740,-29.27,20240718,3700,9.73,20241209,0.39,Y,008370,500,60 억,,125273,N,N,102,N,00,N 20250508,160222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4070,20,2,0.49,9831994,2425,25.45,4055,4070,4040,5260,2835,4050,4054.43,1.04,0,628,4113,4081,4058,4026,4003,4070,4015,60,1210,500,2670,5,1,12000000,488,6.88,0.50,12,0.02,592.00,8126.00,5740,20240718,-29.09,3700,20241209,10.00,4260,-4.46,20250123,3865,5.30,20250408,5740,-29.09,20240718,3700,10.00,20241209,0.39,Y,008370,500,60 억,,124612,N,N,102,N,00,N 20250508,150226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,0,3,0.00,6099554,1507,15.81,4055,4060,4040,5260,2835,4050,4047.48,1.04,0,-56,4113,4081,4058,4026,4003,4070,4015,60,1210,500,2670,5,1,12000000,486,6.84,0.50,12,0.01,592.00,8126.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3865,4.79,20250408,5740,-29.44,20240718,3700,9.46,20241209,0.39,Y,008370,500,60 억,,124612,N,N,0,N,00,N 20250508,140225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4047,-3,5,-0.07,5419457,1339,14.05,4055,4060,4040,5260,2835,4050,4047.39,1.04,0,-37,4113,4081,4058,4026,4003,4070,4015,60,1210,500,2670,5,1,12000000,486,6.84,0.50,12,0.01,592.00,8126.00,5740,20240718,-29.49,3700,20241209,9.38,4260,-5.00,20250123,3865,4.71,20250408,5740,-29.49,20240718,3700,9.38,20241209,0.39,Y,008370,500,60 억,,124612,N,N,0,N,00,N diff --git a/008420/price/prices-20250501.csv b/008420/price/prices-20250501.csv index 730a8cc8a1b0..dd61f8812ce3 100644 --- a/008420/price/prices-20250501.csv +++ b/008420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2330,-25,5,-1.06,86348478,36900,108.21,2370,2370,2330,3060,1650,2355,2340.07,4.19,0,-10820,2391,2372,2361,2342,2331,2367,2337,103,705,500,1500,5,1,20503505,478,7.21,0.25,12,0.18,323.00,9280.00,3140,20240605,-25.80,2040,20241210,14.22,3090,-24.60,20250305,2155,8.12,20250218,3140,-25.80,20240605,2040,14.22,20241210,2.23,Y,008420,500,102 억,,859864,N,N,69,N,00,N +20250509,150225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2335,-20,5,-0.85,77302628,33018,96.83,2370,2370,2330,3060,1650,2355,2341.23,4.19,0,-9386,2391,2372,2361,2342,2331,2367,2337,103,705,500,1500,5,1,20503505,479,7.23,0.25,12,0.16,323.00,9280.00,3140,20240605,-25.64,2040,20241210,14.46,3090,-24.43,20250305,2155,8.35,20250218,3140,-25.64,20240605,2040,14.46,20241210,2.23,Y,008420,500,102 억,,859864,N,N,1271,N,00,N +20250509,140225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2335,-20,5,-0.85,67007278,28602,83.88,2370,2370,2330,3060,1650,2355,2342.75,4.19,0,-7350,2391,2372,2361,2342,2331,2367,2337,103,705,500,1500,5,1,20503505,479,7.23,0.25,12,0.14,323.00,9280.00,3140,20240605,-25.64,2040,20241210,14.46,3090,-24.43,20250305,2155,8.35,20250218,3140,-25.64,20240605,2040,14.46,20241210,2.23,Y,008420,500,102 억,,859864,N,N,1271,N,00,N +20250509,130225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2335,-20,5,-0.85,58592718,24998,73.31,2370,2370,2335,3060,1650,2355,2343.90,4.19,0,-6803,2391,2372,2361,2342,2331,2367,2337,103,705,500,1500,5,1,20503505,479,7.23,0.25,12,0.12,323.00,9280.00,3140,20240605,-25.64,2040,20241210,14.46,3090,-24.43,20250305,2155,8.35,20250218,3140,-25.64,20240605,2040,14.46,20241210,2.23,Y,008420,500,102 억,,859864,N,N,1271,N,00,N +20250509,120225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2340,-15,5,-0.64,50185958,21398,62.75,2370,2370,2335,3060,1650,2355,2345.36,4.19,0,-3760,2391,2372,2361,2342,2331,2367,2337,103,705,500,1500,5,1,20503505,480,7.24,0.25,12,0.10,323.00,9280.00,3140,20240605,-25.48,2040,20241210,14.71,3090,-24.27,20250305,2155,8.58,20250218,3140,-25.48,20240605,2040,14.71,20241210,2.23,Y,008420,500,102 억,,859864,N,N,1271,N,00,N +20250509,110225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2335,-20,5,-0.85,42110913,17941,52.61,2370,2370,2335,3060,1650,2355,2347.19,4.19,0,-4191,2391,2372,2361,2342,2331,2367,2337,103,705,500,1500,5,1,20503505,479,7.23,0.25,12,0.09,323.00,9280.00,3140,20240605,-25.64,2040,20241210,14.46,3090,-24.43,20250305,2155,8.35,20250218,3140,-25.64,20240605,2040,14.46,20241210,2.23,Y,008420,500,102 억,,859864,N,N,1271,N,00,N +20250509,100227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2352,-3,5,-0.13,28167481,11992,35.17,2370,2370,2340,3060,1650,2355,2348.86,4.19,0,-2690,2391,2372,2361,2342,2331,2367,2337,103,705,500,1500,5,1,20503505,482,7.28,0.25,12,0.06,323.00,9280.00,3140,20240605,-25.10,2040,20241210,15.29,3090,-23.88,20250305,2155,9.14,20250218,3140,-25.10,20240605,2040,15.29,20241210,2.23,Y,008420,500,102 억,,859864,N,N,1271,N,00,N +20250509,090225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2355,0,3,0.00,196505,83,0.24,2370,2370,2355,3060,1650,2355,2367.53,4.19,0,-40,2391,2372,2361,2342,2331,2367,2337,103,705,500,1500,5,1,20503505,483,7.29,0.25,12,0.00,323.00,9280.00,3140,20240605,-25.00,2040,20241210,15.44,3090,-23.79,20250305,2155,9.28,20250218,3140,-25.00,20240605,2040,15.44,20241210,2.23,Y,008420,500,102 억,,859864,N,N,1271,N,00,N 20250508,160223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2355,-30,5,-1.26,78615181,33320,123.59,2375,2380,2350,3100,1670,2385,2359.40,4.23,0,-6554,2411,2397,2371,2357,2331,2405,2365,103,715,500,1520,5,1,20503505,483,7.29,0.25,12,0.16,323.00,9280.00,3140,20240605,-25.00,2040,20241210,15.44,3090,-23.79,20250305,2155,9.28,20250218,3140,-25.00,20240605,2040,15.44,20241210,2.27,Y,008420,500,102 억,,866952,N,N,1271,N,00,N 20250508,150226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2355,-30,5,-1.26,68377191,28971,107.46,2375,2380,2350,3100,1670,2385,2360.19,4.23,0,-6246,2411,2397,2371,2357,2331,2405,2365,103,715,500,1520,5,1,20503505,483,7.29,0.25,12,0.14,323.00,9280.00,3140,20240605,-25.00,2040,20241210,15.44,3090,-23.79,20250305,2155,9.28,20250218,3140,-25.00,20240605,2040,15.44,20241210,2.27,Y,008420,500,102 억,,866952,N,N,68,N,00,N 20250508,140225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2355,-30,5,-1.26,48473174,20518,76.10,2375,2380,2350,3100,1670,2385,2362.47,4.23,0,-5045,2411,2397,2371,2357,2331,2405,2365,103,715,500,1520,5,1,20503505,483,7.29,0.25,12,0.10,323.00,9280.00,3140,20240605,-25.00,2040,20241210,15.44,3090,-23.79,20250305,2155,9.28,20250218,3140,-25.00,20240605,2040,15.44,20241210,2.27,Y,008420,500,102 억,,866952,N,N,68,N,00,N diff --git a/008470/price/prices-20250501.csv b/008470/price/prices-20250501.csv index f8fe0e6681a4..96026afef6cf 100644 --- a/008470/price/prices-20250501.csv +++ b/008470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3405,0,3,0.00,12280505,3610,147.83,3495,3495,3375,4425,2385,3405,3401.80,1.26,0,-10,3448,3426,3408,3386,3368,3417,3377,42,1020,500,2380,5,1,8404800,286,16.94,0.36,12,0.04,201.00,9518.00,4385,20240502,-22.35,3040,20240805,12.01,3900,-12.69,20250131,3140,8.44,20250409,4330,-21.36,20240509,3040,12.01,20240805,0.33,Y,008470,500,42 억,,105987,N,N,0,N,00,N +20250509,150225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,-15,5,-0.44,11496115,3378,138.33,3495,3495,3375,4425,2385,3405,3403.23,1.26,0,-8,3448,3426,3408,3386,3368,3417,3377,42,1020,500,2380,5,1,8404800,285,16.87,0.36,12,0.04,201.00,9518.00,4385,20240502,-22.69,3040,20240805,11.51,3900,-13.08,20250131,3140,7.96,20250409,4330,-21.71,20240509,3040,11.51,20240805,0.33,Y,008470,500,42 억,,105987,N,N,0,N,00,N +20250509,140225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3405,0,3,0.00,9219580,2708,110.89,3495,3495,3375,4425,2385,3405,3404.57,1.26,0,-39,3448,3426,3408,3386,3368,3417,3377,42,1020,500,2380,5,1,8404800,286,16.94,0.36,12,0.03,201.00,9518.00,4385,20240502,-22.35,3040,20240805,12.01,3900,-12.69,20250131,3140,8.44,20250409,4330,-21.36,20240509,3040,12.01,20240805,0.33,Y,008470,500,42 억,,105987,N,N,0,N,00,N +20250509,130225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,-5,5,-0.15,8340480,2450,100.33,3495,3495,3375,4425,2385,3405,3404.28,1.26,0,-49,3448,3426,3408,3386,3368,3417,3377,42,1020,500,2380,5,1,8404800,286,16.92,0.36,12,0.03,201.00,9518.00,4385,20240502,-22.46,3040,20240805,11.84,3900,-12.82,20250131,3140,8.28,20250409,4330,-21.48,20240509,3040,11.84,20240805,0.33,Y,008470,500,42 억,,105987,N,N,0,N,00,N +20250509,120225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,-10,5,-0.29,8163930,2398,98.20,3495,3495,3375,4425,2385,3405,3404.47,1.26,0,-52,3448,3426,3408,3386,3368,3417,3377,42,1020,500,2380,5,1,8404800,285,16.89,0.36,12,0.03,201.00,9518.00,4385,20240502,-22.58,3040,20240805,11.68,3900,-12.95,20250131,3140,8.12,20250409,4330,-21.59,20240509,3040,11.68,20240805,0.33,Y,008470,500,42 억,,105987,N,N,0,N,00,N +20250509,110225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,-5,5,-0.15,6799360,1995,81.70,3495,3495,3385,4425,2385,3405,3408.20,1.26,0,-61,3448,3426,3408,3386,3368,3417,3377,42,1020,500,2380,5,1,8404800,286,16.92,0.36,12,0.02,201.00,9518.00,4385,20240502,-22.46,3040,20240805,11.84,3900,-12.82,20250131,3140,8.28,20250409,4330,-21.48,20240509,3040,11.84,20240805,0.33,Y,008470,500,42 억,,105987,N,N,0,N,00,N +20250509,100227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3405,0,3,0.00,3541990,1038,42.51,3495,3495,3405,4425,2385,3405,3412.32,1.26,0,-49,3448,3426,3408,3386,3368,3417,3377,42,1020,500,2380,5,1,8404800,286,16.94,0.36,12,0.01,201.00,9518.00,4385,20240502,-22.35,3040,20240805,12.01,3900,-12.69,20250131,3140,8.44,20250409,4330,-21.36,20240509,3040,12.01,20240805,0.33,Y,008470,500,42 억,,105987,N,N,0,N,00,N +20250509,090225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3420,15,2,0.44,501645,146,5.98,3495,3495,3420,4425,2385,3405,3435.92,1.26,0,36,3448,3426,3408,3386,3368,3417,3377,42,1020,500,2380,5,1,8404800,287,17.01,0.36,12,0.00,201.00,9518.00,4385,20240502,-22.01,3040,20240805,12.50,3900,-12.31,20250131,3140,8.92,20250409,4330,-21.02,20240509,3040,12.50,20240805,0.33,Y,008470,500,42 억,,105987,N,N,0,N,00,N 20250508,160223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3405,25,2,0.74,8309905,2442,52.70,3430,3430,3390,4390,2370,3380,3402.91,1.26,0,53,3476,3427,3401,3352,3326,3415,3340,42,1010,500,2360,5,1,8404800,286,16.94,0.36,12,0.03,201.00,9518.00,4385,20240502,-22.35,3040,20240805,12.01,3900,-12.69,20250131,3140,8.44,20250409,4345,-21.63,20240508,3040,12.01,20240805,0.33,Y,008470,500,42 억,,105788,N,N,0,N,00,N 20250508,150226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,20,2,0.59,7346605,2159,46.59,3430,3430,3390,4390,2370,3380,3402.78,1.26,0,54,3476,3427,3401,3352,3326,3415,3340,42,1010,500,2360,5,1,8404800,286,16.92,0.36,12,0.03,201.00,9518.00,4385,20240502,-22.46,3040,20240805,11.84,3900,-12.82,20250131,3140,8.28,20250409,4345,-21.75,20240508,3040,11.84,20240805,0.33,Y,008470,500,42 억,,105788,N,N,0,N,00,N 20250508,140225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,10,2,0.30,7006490,2059,44.43,3430,3430,3390,4390,2370,3380,3402.86,1.26,0,50,3476,3427,3401,3352,3326,3415,3340,42,1010,500,2360,5,1,8404800,285,16.87,0.36,12,0.02,201.00,9518.00,4385,20240502,-22.69,3040,20240805,11.51,3900,-13.08,20250131,3140,7.96,20250409,4345,-21.98,20240508,3040,11.51,20240805,0.33,Y,008470,500,42 억,,105788,N,N,0,N,00,N diff --git a/008490/price/prices-20250501.csv b/008490/price/prices-20250501.csv index e7c6141001b8..afa7635d29c5 100644 --- a/008490/price/prices-20250501.csv +++ b/008490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14240,20,2,0.14,420910205,29532,113.65,14230,14420,14100,18480,9960,14220,14252.69,8.07,0,2754,14686,14452,14266,14032,13846,14360,13940,61,4260,500,9950,10,1,11569113,1647,9.01,0.35,12,0.26,1580.00,40572.00,23000,20240516,-38.09,11920,20241209,19.46,17460,-18.44,20250206,12360,15.21,20250409,23000,-38.09,20240516,11920,19.46,20241209,0.39,Y,008490,500,60 억,,934083,N,N,2624,N,00,N +20250509,150226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14250,30,2,0.21,400409005,28094,108.11,14230,14420,14100,18480,9960,14220,14252.47,8.07,0,3116,14686,14452,14266,14032,13846,14360,13940,61,4260,500,9950,10,1,11569113,1649,9.02,0.35,12,0.24,1580.00,40572.00,23000,20240516,-38.04,11920,20241209,19.55,17460,-18.38,20250206,12360,15.29,20250409,23000,-38.04,20240516,11920,19.55,20241209,0.39,Y,008490,500,60 억,,934083,N,N,2680,N,00,N +20250509,140225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,0,3,0.00,353064445,24762,95.29,14230,14420,14100,18480,9960,14220,14258.32,8.07,0,2688,14686,14452,14266,14032,13846,14360,13940,61,4260,500,9950,10,1,11569113,1645,9.00,0.35,12,0.21,1580.00,40572.00,23000,20240516,-38.17,11920,20241209,19.30,17460,-18.56,20250206,12360,15.05,20250409,23000,-38.17,20240516,11920,19.30,20241209,0.39,Y,008490,500,60 억,,934083,N,N,2680,N,00,N +20250509,130226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,-40,5,-0.28,308638885,21635,83.26,14230,14420,14100,18480,9960,14220,14265.72,8.07,0,2497,14686,14452,14266,14032,13846,14360,13940,61,4260,500,9950,10,1,11569113,1641,8.97,0.35,12,0.19,1580.00,40572.00,23000,20240516,-38.35,11920,20241209,18.96,17460,-18.79,20250206,12360,14.72,20250409,23000,-38.35,20240516,11920,18.96,20241209,0.39,Y,008490,500,60 억,,934083,N,N,2680,N,00,N +20250509,120226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,-40,5,-0.28,266334375,18652,71.78,14230,14420,14100,18480,9960,14220,14279.13,8.07,0,2519,14686,14452,14266,14032,13846,14360,13940,61,4260,500,9950,10,1,11569113,1641,8.97,0.35,12,0.16,1580.00,40572.00,23000,20240516,-38.35,11920,20241209,18.96,17460,-18.79,20250206,12360,14.72,20250409,23000,-38.35,20240516,11920,18.96,20241209,0.39,Y,008490,500,60 억,,934083,N,N,2680,N,00,N +20250509,110225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14190,-30,5,-0.21,218271405,15264,58.74,14230,14420,14100,18480,9960,14220,14299.75,8.07,0,1607,14686,14452,14266,14032,13846,14360,13940,61,4260,500,9950,10,1,11569113,1642,8.98,0.35,12,0.13,1580.00,40572.00,23000,20240516,-38.30,11920,20241209,19.04,17460,-18.73,20250206,12360,14.81,20250409,23000,-38.30,20240516,11920,19.04,20241209,0.39,Y,008490,500,60 억,,934083,N,N,2680,N,00,N +20250509,100227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14310,90,2,0.63,154985295,10825,41.66,14230,14420,14100,18480,9960,14220,14317.35,8.07,0,1465,14686,14452,14266,14032,13846,14360,13940,61,4260,500,9950,10,1,11569113,1656,9.06,0.35,12,0.09,1580.00,40572.00,23000,20240516,-37.78,11920,20241209,20.05,17460,-18.04,20250206,12360,15.78,20250409,23000,-37.78,20240516,11920,20.05,20241209,0.39,Y,008490,500,60 억,,934083,N,N,2680,N,00,N +20250509,090226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14230,10,2,0.07,28460,2,0.01,14230,14230,14230,18480,9960,14220,14230.00,8.07,0,0,14686,14452,14266,14032,13846,14360,13940,61,4260,500,9950,10,1,11569113,1646,9.01,0.35,12,0.00,1580.00,40572.00,23000,20240516,-38.13,11920,20241209,19.38,17460,-18.50,20250206,12360,15.13,20250409,23000,-38.13,20240516,11920,19.38,20241209,0.39,Y,008490,500,60 억,,934083,N,N,2680,N,00,N 20250508,160223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,-100,5,-0.70,370463875,25986,161.03,14320,14500,14080,18610,10030,14320,14256.29,8.01,0,4657,14606,14462,14256,14112,13906,14535,14185,61,4290,500,10020,10,1,11569113,1645,9.00,0.35,12,0.22,1580.00,40572.00,23000,20240516,-38.17,11920,20241209,19.30,17460,-18.56,20250206,12360,15.05,20250409,23000,-38.17,20240516,11920,19.30,20241209,0.40,Y,008490,500,60 억,,926892,N,N,2680,N,00,N 20250508,150226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14230,-90,5,-0.63,347572855,24375,151.05,14320,14500,14080,18610,10030,14320,14259.40,8.01,0,3960,14606,14462,14256,14112,13906,14535,14185,61,4290,500,10020,10,1,11569113,1646,9.01,0.35,12,0.21,1580.00,40572.00,23000,20240516,-38.13,11920,20241209,19.38,17460,-18.50,20250206,12360,15.13,20250409,23000,-38.13,20240516,11920,19.38,20241209,0.40,Y,008490,500,60 억,,926892,N,N,4,N,00,N 20250508,140225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14130,-190,5,-1.33,309878905,21709,134.53,14320,14500,14080,18610,10030,14320,14274.21,8.01,0,4176,14606,14462,14256,14112,13906,14535,14185,61,4290,500,10020,10,1,11569113,1635,8.94,0.35,12,0.19,1580.00,40572.00,23000,20240516,-38.57,11920,20241209,18.54,17460,-19.07,20250206,12360,14.32,20250409,23000,-38.57,20240516,11920,18.54,20241209,0.40,Y,008490,500,60 억,,926892,N,N,4,N,00,N diff --git a/008500/price/prices-20250501.csv b/008500/price/prices-20250501.csv index 2148e96fc6af..e5ce7baaa2e1 100644 --- a/008500/price/prices-20250501.csv +++ b/008500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160225,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,22350,-3700,5,-14.20,16304496575,628013,64.81,25300,29150,22350,33850,18250,26050,25965.92,0.56,0,-1475,34550,30300,26650,22400,18750,32425,24525,60,7800,5000,0,50,1,1200000,268,7.86,4.19,12,52.33,2843.00,5340.00,31850,20250502,-29.83,9700,20241209,130.41,31850,-29.83,20250502,10520,112.45,20250407,31850,-29.83,20250502,9700,130.41,20241209,0.00,Y,008500,5000,60 억,,6738,N,N,255,N,02,N +20250509,150226,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,22850,-3200,5,-12.28,15457206075,590966,60.99,25300,29150,22700,33850,18250,26050,26155.90,0.56,0,-1498,34550,30300,26650,22400,18750,32425,24525,60,7800,5000,0,50,1,1200000,274,8.04,4.28,12,49.25,2843.00,5340.00,31850,20250502,-28.26,9700,20241209,135.57,31850,-28.26,20250502,10520,117.21,20250407,31850,-28.26,20250502,9700,135.57,20241209,0.00,Y,008500,5000,60 억,,6738,N,N,0,N,02,N +20250509,140225,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24250,-1800,5,-6.91,14489608975,550035,56.77,25300,29150,22950,33850,18250,26050,26343.27,0.56,0,-1318,34550,30300,26650,22400,18750,32425,24525,60,7800,5000,0,50,1,1200000,291,8.53,4.54,12,45.84,2843.00,5340.00,31850,20250502,-23.86,9700,20241209,150.00,31850,-23.86,20250502,10520,130.51,20250407,31850,-23.86,20250502,9700,150.00,20241209,0.00,Y,008500,5000,60 억,,6738,N,N,0,N,02,N +20250509,130226,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,23100,-2950,5,-11.32,13487542725,508297,52.46,25300,29150,23050,33850,18250,26050,26535.13,0.56,0,-824,34550,30300,26650,22400,18750,32425,24525,60,7800,5000,0,50,1,1200000,277,8.13,4.33,12,42.36,2843.00,5340.00,31850,20250502,-27.47,9700,20241209,138.14,31850,-27.47,20250502,10520,119.58,20250407,31850,-27.47,20250502,9700,138.14,20241209,0.00,Y,008500,5000,60 억,,6738,N,N,0,N,02,N +20250509,120226,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26750,700,2,2.69,11250708000,418557,43.20,25300,29150,23600,33850,18250,26050,26880.50,0.56,0,-553,34550,30300,26650,22400,18750,32425,24525,60,7800,5000,0,50,1,1200000,321,9.41,5.01,12,34.88,2843.00,5340.00,31850,20250502,-16.01,9700,20241209,175.77,31850,-16.01,20250502,10520,154.28,20250407,31850,-16.01,20250502,9700,175.77,20241209,0.00,Y,008500,5000,60 억,,6738,N,N,0,N,02,N +20250509,110225,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26150,100,2,0.38,9877710825,366884,37.86,25300,29150,23600,33850,18250,26050,26924.15,0.56,0,-1541,34550,30300,26650,22400,18750,32425,24525,60,7800,5000,0,50,1,1200000,314,9.20,4.90,12,30.57,2843.00,5340.00,31850,20250502,-17.90,9700,20241209,169.59,31850,-17.90,20250502,10520,148.57,20250407,31850,-17.90,20250502,9700,169.59,20241209,0.00,Y,008500,5000,60 억,,6738,N,N,0,N,02,N +20250509,100228,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26550,500,2,1.92,7486033650,275798,28.46,25300,29150,23600,33850,18250,26050,27144.66,0.56,0,-1255,34550,30300,26650,22400,18750,32425,24525,60,7800,5000,0,50,1,1200000,319,9.34,4.97,12,22.98,2843.00,5340.00,31850,20250502,-16.64,9700,20241209,173.71,31850,-16.64,20250502,10520,152.38,20250407,31850,-16.64,20250502,9700,173.71,20241209,0.00,Y,008500,5000,60 억,,6738,N,N,0,N,02,N +20250509,090226,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25050,-1000,5,-3.84,473248700,18909,1.95,25300,25500,24500,33850,18250,26050,25007.01,0.56,0,-12,34550,30300,26650,22400,18750,32425,24525,60,7800,5000,0,50,1,1200000,301,8.81,4.69,12,1.58,2843.00,5340.00,31850,20250502,-21.35,9700,20241209,158.25,31850,-21.35,20250502,10520,138.12,20250407,31850,-21.35,20250502,9700,158.25,20241209,0.00,Y,008500,5000,60 억,,6738,N,N,0,N,02,N 20250508,160223,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26050,-400,5,-1.51,25548490350,939290,66.94,23400,30900,23000,34350,18550,26450,27203.57,0.49,0,1466,35316,30882,27066,22632,18816,28975,20725,60,7900,5000,0,50,1,1200000,313,9.16,4.88,12,78.27,2843.00,5340.00,31850,20250502,-18.21,9700,20241209,168.56,31850,-18.21,20250502,10520,147.62,20250407,31850,-18.21,20250502,9700,168.56,20241209,0.00,N,008500,5000,60 억,,5876,N,N,315,N,02,N 20250508,150227,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26700,250,2,0.95,24994262225,918315,65.45,23400,30900,23000,34350,18550,26450,27220.29,0.49,0,725,35316,30882,27066,22632,18816,28975,20725,60,7900,5000,0,50,1,1200000,320,9.39,5.00,12,76.53,2843.00,5340.00,31850,20250502,-16.17,9700,20241209,175.26,31850,-16.17,20250502,10520,153.80,20250407,31850,-16.17,20250502,9700,175.26,20241209,0.00,N,008500,5000,60 억,,5876,N,N,315,N,02,N 20250508,140226,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26800,350,2,1.32,23620965650,866595,61.76,23400,30900,23000,34350,18550,26450,27260.30,0.49,0,158,35316,30882,27066,22632,18816,28975,20725,60,7900,5000,0,50,1,1200000,322,9.43,5.02,12,72.22,2843.00,5340.00,31850,20250502,-15.86,9700,20241209,176.29,31850,-15.86,20250502,10520,154.75,20250407,31850,-15.86,20250502,9700,176.29,20241209,0.00,N,008500,5000,60 억,,5876,N,N,315,N,02,N diff --git a/008600/price/prices-20250501.csv b/008600/price/prices-20250501.csv index dbbf048e4e43..95ca83d09e3b 100644 --- a/008600/price/prices-20250501.csv +++ b/008600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,704,14,2,2.03,990689613,1458181,96.00,712,712,664,897,483,690,679.34,1.73,0,-8476,721,705,692,676,663,699,670,729,207,1000,410,1,1,67236039,473,-1.73,0.53,12,2.17,-408.00,1334.00,1121,20250408,-37.20,281,20250327,150.53,1121,-37.20,20250408,281,150.53,20250327,1121,-37.20,20250408,281,150.53,20250327,0.22,Y,008600,1000,728 억,,1165002,N,N,50963,N,00,N +20250509,150226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,684,-6,5,-0.87,866391730,1279213,84.22,712,712,664,897,483,690,677.28,1.73,0,-42341,721,705,692,676,663,699,670,729,207,1000,410,1,1,67236039,460,-1.68,0.51,12,1.90,-408.00,1334.00,1121,20250408,-38.98,281,20250327,143.42,1121,-38.98,20250408,281,143.42,20250327,1121,-38.98,20250408,281,143.42,20250327,0.22,Y,008600,1000,728 억,,1165002,N,N,61783,N,00,N +20250509,140226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,679,-11,5,-1.59,767373189,1133184,74.61,712,712,664,897,483,690,677.18,1.73,0,-36106,721,705,692,676,663,699,670,729,207,1000,410,1,1,67236039,457,-1.66,0.51,12,1.69,-408.00,1334.00,1121,20250408,-39.43,281,20250327,141.64,1121,-39.43,20250408,281,141.64,20250327,1121,-39.43,20250408,281,141.64,20250327,0.22,Y,008600,1000,728 억,,1165002,N,N,61783,N,00,N +20250509,130226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,675,-15,5,-2.17,729750942,1077540,70.94,712,712,664,897,483,690,677.24,1.73,0,-24176,721,705,692,676,663,699,670,729,207,1000,410,1,1,67236039,454,-1.65,0.51,12,1.60,-408.00,1334.00,1121,20250408,-39.79,281,20250327,140.21,1121,-39.79,20250408,281,140.21,20250327,1121,-39.79,20250408,281,140.21,20250327,0.22,Y,008600,1000,728 억,,1165002,N,N,61783,N,00,N +20250509,120226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,680,-10,5,-1.45,604906051,893686,58.84,712,712,664,897,483,690,676.87,1.73,0,-39115,721,705,692,676,663,699,670,729,207,1000,410,1,1,67236039,457,-1.67,0.51,12,1.33,-408.00,1334.00,1121,20250408,-39.34,281,20250327,141.99,1121,-39.34,20250408,281,141.99,20250327,1121,-39.34,20250408,281,141.99,20250327,0.22,Y,008600,1000,728 억,,1165002,N,N,61783,N,00,N +20250509,110226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,670,-20,5,-2.90,514235982,760171,50.05,712,712,664,897,483,690,676.47,1.73,0,-16855,721,705,692,676,663,699,670,729,207,1000,410,1,1,67236039,450,-1.64,0.50,12,1.13,-408.00,1334.00,1121,20250408,-40.23,281,20250327,138.43,1121,-40.23,20250408,281,138.43,20250327,1121,-40.23,20250408,281,138.43,20250327,0.22,Y,008600,1000,728 억,,1165002,N,N,61783,N,00,N +20250509,100228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,673,-17,5,-2.46,345190139,507679,33.42,712,712,665,897,483,690,679.94,1.73,0,-22883,721,705,692,676,663,699,670,729,207,1000,410,1,1,67236039,452,-1.65,0.50,12,0.76,-408.00,1334.00,1121,20250408,-39.96,281,20250327,139.50,1121,-39.96,20250408,281,139.50,20250327,1121,-39.96,20250408,281,139.50,20250327,0.22,Y,008600,1000,728 억,,1165002,N,N,61783,N,00,N +20250509,090226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,683,-7,5,-1.01,50860768,73340,4.83,712,712,683,897,483,690,693.49,1.73,0,5974,721,705,692,676,663,699,670,729,207,1000,410,1,1,67236039,459,-1.67,0.51,12,0.11,-408.00,1334.00,1121,20250408,-39.07,281,20250327,143.06,1121,-39.07,20250408,281,143.06,20250327,1121,-39.07,20250408,281,143.06,20250327,0.22,Y,008600,1000,728 억,,1165002,N,N,61783,N,00,N 20250508,160224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,690,-3,5,-0.43,1045303847,1510863,14.87,708,708,679,900,486,693,691.86,1.75,0,-6783,838,765,720,647,602,743,625,729,207,1000,410,1,1,67236039,464,-1.69,0.52,12,2.25,-408.00,1334.00,1121,20250408,-38.45,281,20250327,145.55,1121,-38.45,20250408,281,145.55,20250327,1121,-38.45,20250408,281,145.55,20250327,0.26,Y,008600,1000,728 억,,1173912,N,N,61783,N,00,N 20250508,150227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,687,-6,5,-0.87,1013140063,1464241,14.41,708,708,679,900,486,693,691.92,1.75,0,8908,838,765,720,647,602,743,625,729,207,1000,410,1,1,67236039,462,-1.68,0.51,12,2.18,-408.00,1334.00,1121,20250408,-38.72,281,20250327,144.48,1121,-38.72,20250408,281,144.48,20250327,1121,-38.72,20250408,281,144.48,20250327,0.26,Y,008600,1000,728 억,,1173912,N,N,46942,N,00,N 20250508,140226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,687,-6,5,-0.87,883071759,1276454,12.57,708,708,679,900,486,693,691.82,1.75,0,-40839,838,765,720,647,602,743,625,729,207,1000,410,1,1,67236039,462,-1.68,0.51,12,1.90,-408.00,1334.00,1121,20250408,-38.72,281,20250327,144.48,1121,-38.72,20250408,281,144.48,20250327,1121,-38.72,20250408,281,144.48,20250327,0.26,Y,008600,1000,728 억,,1173912,N,N,46942,N,00,N diff --git a/008700/price/prices-20250501.csv b/008700/price/prices-20250501.csv index 6fe93f2e0d7c..5a34e79ed703 100644 --- a/008700/price/prices-20250501.csv +++ b/008700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1474,-34,5,-2.25,1825526657,1233441,38.40,1508,1520,1460,1960,1056,1508,1480.07,4.80,0,3918,1597,1552,1530,1485,1463,1541,1474,386,452,500,960,1,1,77124820,1137,11.98,0.87,12,1.60,123.00,1699.00,2140,20250211,-31.12,1016,20241206,45.08,2140,-31.12,20250211,1200,22.83,20250203,2140,-31.12,20250211,1016,45.08,20241206,3.54,Y,008700,500,385 억,,3705167,N,N,24111,N,00,N +20250509,150226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1467,-41,5,-2.72,1682468797,1136120,35.37,1508,1520,1460,1960,1056,1508,1480.89,4.80,0,1443,1597,1552,1530,1485,1463,1541,1474,386,452,500,960,1,1,77124820,1131,11.93,0.86,12,1.47,123.00,1699.00,2140,20250211,-31.45,1016,20241206,44.39,2140,-31.45,20250211,1200,22.25,20250203,2140,-31.45,20250211,1016,44.39,20241206,3.54,Y,008700,500,385 억,,3705167,N,N,70214,N,00,N +20250509,140226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1462,-46,5,-3.05,1529127559,1031659,32.12,1508,1520,1460,1960,1056,1508,1482.20,4.80,0,-24638,1597,1552,1530,1485,1463,1541,1474,386,452,500,960,1,1,77124820,1128,11.89,0.86,12,1.34,123.00,1699.00,2140,20250211,-31.68,1016,20241206,43.90,2140,-31.68,20250211,1200,21.83,20250203,2140,-31.68,20250211,1016,43.90,20241206,3.54,Y,008700,500,385 억,,3705167,N,N,70214,N,00,N +20250509,130226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1464,-44,5,-2.92,1472139606,992786,30.91,1508,1520,1460,1960,1056,1508,1482.84,4.80,0,-21177,1597,1552,1530,1485,1463,1541,1474,386,452,500,960,1,1,77124820,1129,11.90,0.86,12,1.29,123.00,1699.00,2140,20250211,-31.59,1016,20241206,44.09,2140,-31.59,20250211,1200,22.00,20250203,2140,-31.59,20250211,1016,44.09,20241206,3.54,Y,008700,500,385 억,,3705167,N,N,70214,N,00,N +20250509,120226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1477,-31,5,-2.06,1246398217,838834,26.12,1508,1520,1467,1960,1056,1508,1485.87,4.80,0,-12813,1597,1552,1530,1485,1463,1541,1474,386,452,500,960,1,1,77124820,1139,12.01,0.87,12,1.09,123.00,1699.00,2140,20250211,-30.98,1016,20241206,45.37,2140,-30.98,20250211,1200,23.08,20250203,2140,-30.98,20250211,1016,45.37,20241206,3.54,Y,008700,500,385 억,,3705167,N,N,70214,N,00,N +20250509,110226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1478,-30,5,-1.99,994333788,667512,20.78,1508,1520,1474,1960,1056,1508,1489.61,4.80,0,-28521,1597,1552,1530,1485,1463,1541,1474,386,452,500,960,1,1,77124820,1140,12.02,0.87,12,0.87,123.00,1699.00,2140,20250211,-30.93,1016,20241206,45.47,2140,-30.93,20250211,1200,23.17,20250203,2140,-30.93,20250211,1016,45.47,20241206,3.54,Y,008700,500,385 억,,3705167,N,N,70214,N,00,N +20250509,100228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1486,-22,5,-1.46,784967328,526305,16.39,1508,1520,1474,1960,1056,1508,1491.47,4.80,0,-25236,1597,1552,1530,1485,1463,1541,1474,386,452,500,960,1,1,77124820,1146,12.08,0.87,12,0.68,123.00,1699.00,2140,20250211,-30.56,1016,20241206,46.26,2140,-30.56,20250211,1200,23.83,20250203,2140,-30.56,20250211,1016,46.26,20241206,3.54,Y,008700,500,385 억,,3705167,N,N,70214,N,00,N +20250509,090226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1496,-12,5,-0.80,85684515,56910,1.77,1508,1520,1492,1960,1056,1508,1505.61,4.80,0,-23588,1597,1552,1530,1485,1463,1541,1474,386,452,500,960,1,1,77124820,1154,12.16,0.88,12,0.07,123.00,1699.00,2140,20250211,-30.09,1016,20241206,47.24,2140,-30.09,20250211,1200,24.67,20250203,2140,-30.09,20250211,1016,47.24,20241206,3.54,Y,008700,500,385 억,,3705167,N,N,70214,N,00,N 20250508,160224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1508,-23,5,-1.50,4903594646,3183353,12.93,1544,1575,1508,1990,1072,1531,1540.43,4.70,0,88163,1772,1651,1528,1407,1284,1712,1468,386,459,500,970,1,1,77124820,1163,12.26,0.89,12,4.13,123.00,1699.00,2140,20250211,-29.53,1016,20241206,48.43,2140,-29.53,20250211,1200,25.67,20250203,2140,-29.53,20250211,1016,48.43,20241206,3.57,Y,008700,500,385 억,,3623543,N,N,70214,N,00,N 20250508,150227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1515,-16,5,-1.05,4609068510,2988200,12.14,1544,1575,1509,1990,1072,1531,1542.42,4.70,0,21001,1772,1651,1528,1407,1284,1712,1468,386,459,500,970,1,1,77124820,1168,12.32,0.89,12,3.87,123.00,1699.00,2140,20250211,-29.21,1016,20241206,49.11,2140,-29.21,20250211,1200,26.25,20250203,2140,-29.21,20250211,1016,49.11,20241206,3.57,Y,008700,500,385 억,,3623543,N,N,105949,N,00,N 20250508,140226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1531,0,3,0.00,4106350988,2657027,10.79,1544,1575,1522,1990,1072,1531,1545.47,4.70,0,-18151,1772,1651,1528,1407,1284,1712,1468,386,459,500,970,1,1,77124820,1181,12.45,0.90,12,3.45,123.00,1699.00,2140,20250211,-28.46,1016,20241206,50.69,2140,-28.46,20250211,1200,27.58,20250203,2140,-28.46,20250211,1016,50.69,20241206,3.57,Y,008700,500,385 억,,3623543,N,N,105949,N,00,N diff --git a/008730/price/prices-20250501.csv b/008730/price/prices-20250501.csv index a55c702378b7..3708aeacba39 100644 --- a/008730/price/prices-20250501.csv +++ b/008730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26700,-600,5,-2.20,1062502250,39618,84.23,27300,27350,26500,35450,19150,27300,26818.69,4.67,0,-1085,28366,27832,27366,26832,26366,28100,27100,148,8150,500,19110,50,1,24800000,6622,-77.62,2.28,12,0.16,-344.00,11731.00,42700,20240613,-37.47,19300,20241212,38.34,37200,-28.23,20250221,20250,31.85,20250102,42700,-37.47,20240613,19300,38.34,20241212,3.15,Y,008730,500,147 억,,1157485,N,N,4624,N,00,N +20250509,150227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26750,-550,5,-2.01,983750050,36676,77.98,27300,27350,26500,35450,19150,27300,26822.72,4.67,0,-955,28366,27832,27366,26832,26366,28100,27100,148,8150,500,19110,50,1,24800000,6634,-77.76,2.28,12,0.15,-344.00,11731.00,42700,20240613,-37.35,19300,20241212,38.60,37200,-28.09,20250221,20250,32.10,20250102,42700,-37.35,20240613,19300,38.60,20241212,3.15,Y,008730,500,147 억,,1157485,N,N,10872,N,00,N +20250509,140226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26600,-700,5,-2.56,930605500,34687,73.75,27300,27350,26500,35450,19150,27300,26828.65,4.67,0,-223,28366,27832,27366,26832,26366,28100,27100,148,8150,500,19110,50,1,24800000,6597,-77.33,2.27,12,0.14,-344.00,11731.00,42700,20240613,-37.70,19300,20241212,37.82,37200,-28.49,20250221,20250,31.36,20250102,42700,-37.70,20240613,19300,37.82,20241212,3.15,Y,008730,500,147 억,,1157485,N,N,10872,N,00,N +20250509,130227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26600,-700,5,-2.56,867422750,32315,68.71,27300,27350,26500,35450,19150,27300,26842.73,4.67,0,945,28366,27832,27366,26832,26366,28100,27100,148,8150,500,19110,50,1,24800000,6597,-77.33,2.27,12,0.13,-344.00,11731.00,42700,20240613,-37.70,19300,20241212,37.82,37200,-28.49,20250221,20250,31.36,20250102,42700,-37.70,20240613,19300,37.82,20241212,3.15,Y,008730,500,147 억,,1157485,N,N,10872,N,00,N +20250509,120227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26600,-700,5,-2.56,783161800,29149,61.98,27300,27350,26500,35450,19150,27300,26867.54,4.67,0,1935,28366,27832,27366,26832,26366,28100,27100,148,8150,500,19110,50,1,24800000,6597,-77.33,2.27,12,0.12,-344.00,11731.00,42700,20240613,-37.70,19300,20241212,37.82,37200,-28.49,20250221,20250,31.36,20250102,42700,-37.70,20240613,19300,37.82,20241212,3.15,Y,008730,500,147 억,,1157485,N,N,10872,N,00,N +20250509,110226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26550,-750,5,-2.75,716701750,26656,56.68,27300,27350,26500,35450,19150,27300,26887.07,4.67,0,2151,28366,27832,27366,26832,26366,28100,27100,148,8150,500,19110,50,1,24800000,6584,-77.18,2.26,12,0.11,-344.00,11731.00,42700,20240613,-37.82,19300,20241212,37.56,37200,-28.63,20250221,20250,31.11,20250102,42700,-37.82,20240613,19300,37.56,20241212,3.15,Y,008730,500,147 억,,1157485,N,N,10872,N,00,N +20250509,100228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26750,-550,5,-2.01,555528700,20603,43.81,27300,27350,26700,35450,19150,27300,26963.49,4.67,0,4440,28366,27832,27366,26832,26366,28100,27100,148,8150,500,19110,50,1,24800000,6634,-77.76,2.28,12,0.08,-344.00,11731.00,42700,20240613,-37.35,19300,20241212,38.60,37200,-28.09,20250221,20250,32.10,20250102,42700,-37.35,20240613,19300,38.60,20241212,3.15,Y,008730,500,147 억,,1157485,N,N,10872,N,00,N +20250509,090227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27300,0,3,0.00,74842400,2751,5.85,27300,27350,27050,35450,19150,27300,27205.53,4.67,0,1357,28366,27832,27366,26832,26366,28100,27100,148,8150,500,19110,50,1,24800000,6770,-79.36,2.33,12,0.01,-344.00,11731.00,42700,20240613,-36.07,19300,20241212,41.45,37200,-26.61,20250221,20250,34.81,20250102,42700,-36.07,20240613,19300,41.45,20241212,3.15,Y,008730,500,147 억,,1157485,N,N,10872,N,00,N 20250508,160224,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27300,100,2,0.37,1281163500,47033,58.53,27150,27900,26900,35350,19050,27200,27239.67,4.66,0,-7556,29400,28300,27600,26500,25800,27950,26150,148,8150,500,19040,50,1,24800000,6770,-79.36,2.33,12,0.19,-344.00,11731.00,42700,20240613,-36.07,19300,20241212,41.45,37200,-26.61,20250221,20250,34.81,20250102,42700,-36.07,20240613,19300,41.45,20241212,3.17,Y,008730,500,147 억,,1156076,N,N,10872,N,00,N 20250508,150227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27350,150,2,0.55,1087900500,39957,49.72,27150,27900,26900,35350,19050,27200,27226.78,4.66,0,-5996,29400,28300,27600,26500,25800,27950,26150,148,8150,500,19040,50,1,24800000,6783,-79.51,2.33,12,0.16,-344.00,11731.00,42700,20240613,-35.95,19300,20241212,41.71,37200,-26.48,20250221,20250,35.06,20250102,42700,-35.95,20240613,19300,41.71,20241212,3.17,Y,008730,500,147 억,,1156076,N,N,4797,N,00,N 20250508,140226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27250,50,2,0.18,897874900,33008,41.08,27150,27900,26900,35350,19050,27200,27201.74,4.66,0,-7335,29400,28300,27600,26500,25800,27950,26150,148,8150,500,19040,50,1,24800000,6758,-79.22,2.32,12,0.13,-344.00,11731.00,42700,20240613,-36.18,19300,20241212,41.19,37200,-26.75,20250221,20250,34.57,20250102,42700,-36.18,20240613,19300,41.19,20241212,3.17,Y,008730,500,147 억,,1156076,N,N,4797,N,00,N diff --git a/008770/price/prices-20250501.csv b/008770/price/prices-20250501.csv index 51db4a697659..b20b4d2b2b97 100644 --- a/008770/price/prices-20250501.csv +++ b/008770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43450,-600,5,-1.36,5212634275,119641,70.78,44100,44300,43000,57200,30850,44050,43568.99,14.91,0,980,44683,44366,44133,43816,43583,44250,43700,1962,13150,5000,33470,50,1,39248121,17053,-28.25,1.25,12,0.30,-1538.00,34720.00,60700,20240430,-28.42,35900,20241209,21.03,45200,-3.87,20250507,36200,20.03,20250403,60400,-28.06,20240509,35900,21.03,20241209,1.04,Y,008770,5000,1962 억,,5852149,N,N,18512,N,00,N +20250509,150227,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43500,-550,5,-1.25,4944185575,113467,67.13,44100,44300,43000,57200,30850,44050,43573.78,14.91,0,2292,44683,44366,44133,43816,43583,44250,43700,1962,13150,5000,33470,50,1,39248121,17073,-28.28,1.25,12,0.29,-1538.00,34720.00,60700,20240430,-28.34,35900,20241209,21.17,45200,-3.76,20250507,36200,20.17,20250403,60400,-27.98,20240509,35900,21.17,20241209,1.04,Y,008770,5000,1962 억,,5852149,N,N,31392,N,00,N +20250509,140226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43450,-600,5,-1.36,4342170875,99605,58.93,44100,44300,43000,57200,30850,44050,43593.90,14.91,0,2737,44683,44366,44133,43816,43583,44250,43700,1962,13150,5000,33470,50,1,39248121,17053,-28.25,1.25,12,0.25,-1538.00,34720.00,60700,20240430,-28.42,35900,20241209,21.03,45200,-3.87,20250507,36200,20.03,20250403,60400,-28.06,20240509,35900,21.03,20241209,1.04,Y,008770,5000,1962 억,,5852149,N,N,31392,N,00,N +20250509,130227,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43450,-600,5,-1.36,3657749550,83876,49.62,44100,44300,43000,57200,30850,44050,43609.01,14.91,0,3119,44683,44366,44133,43816,43583,44250,43700,1962,13150,5000,33470,50,1,39248121,17053,-28.25,1.25,12,0.21,-1538.00,34720.00,60700,20240430,-28.42,35900,20241209,21.03,45200,-3.87,20250507,36200,20.03,20250403,60400,-28.06,20240509,35900,21.03,20241209,1.04,Y,008770,5000,1962 억,,5852149,N,N,31392,N,00,N +20250509,120227,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43800,-250,5,-0.57,3289484400,75420,44.62,44100,44300,43000,57200,30850,44050,43615.54,14.91,0,3532,44683,44366,44133,43816,43583,44250,43700,1962,13150,5000,33470,50,1,39248121,17191,-28.48,1.26,12,0.19,-1538.00,34720.00,60700,20240430,-27.84,35900,20241209,22.01,45200,-3.10,20250507,36200,20.99,20250403,60400,-27.48,20240509,35900,22.01,20241209,1.04,Y,008770,5000,1962 억,,5852149,N,N,31392,N,00,N +20250509,110226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43600,-450,5,-1.02,2763304900,63370,37.49,44100,44300,43000,57200,30850,44050,43605.88,14.91,0,3220,44683,44366,44133,43816,43583,44250,43700,1962,13150,5000,33470,50,1,39248121,17112,-28.35,1.26,12,0.16,-1538.00,34720.00,60700,20240430,-28.17,35900,20241209,21.45,45200,-3.54,20250507,36200,20.44,20250403,60400,-27.81,20240509,35900,21.45,20241209,1.04,Y,008770,5000,1962 억,,5852149,N,N,31392,N,00,N +20250509,100229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43550,-500,5,-1.14,2182268050,50068,29.62,44100,44300,43000,57200,30850,44050,43586.08,14.91,0,3377,44683,44366,44133,43816,43583,44250,43700,1962,13150,5000,33470,50,1,39248121,17093,-28.32,1.25,12,0.13,-1538.00,34720.00,60700,20240430,-28.25,35900,20241209,21.31,45200,-3.65,20250507,36200,20.30,20250403,60400,-27.90,20240509,35900,21.31,20241209,1.04,Y,008770,5000,1962 억,,5852149,N,N,31392,N,00,N +20250509,090227,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43900,-150,5,-0.34,199170100,4532,2.68,44100,44100,43800,57200,30850,44050,43947.51,14.91,0,-2443,44683,44366,44133,43816,43583,44250,43700,1962,13150,5000,33470,50,1,39248121,17230,-28.54,1.26,12,0.01,-1538.00,34720.00,60700,20240430,-27.68,35900,20241209,22.28,45200,-2.88,20250507,36200,21.27,20250403,60400,-27.32,20240509,35900,22.28,20241209,1.04,Y,008770,5000,1962 억,,5852149,N,N,31392,N,00,N 20250508,160224,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44050,-150,5,-0.34,7459100975,169028,67.23,44200,44450,43900,57400,30950,44200,44129.38,15.05,0,-21544,45600,44900,44500,43800,43400,44700,43600,1962,13200,5000,33590,50,1,39248121,17289,-28.64,1.27,12,0.43,-1538.00,34720.00,60700,20240430,-27.43,35900,20241209,22.70,45200,-2.54,20250507,36200,21.69,20250403,60400,-27.07,20240509,35900,22.70,20241209,1.06,Y,008770,5000,1962 억,,5907455,N,N,31392,N,00,N 20250508,150228,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44300,100,2,0.23,5202293350,117840,46.87,44200,44450,43900,57400,30950,44200,44147.09,15.05,0,-20655,45600,44900,44500,43800,43400,44700,43600,1962,13200,5000,33590,50,1,39248121,17387,-28.80,1.28,12,0.30,-1538.00,34720.00,60700,20240430,-27.02,35900,20241209,23.40,45200,-1.99,20250507,36200,22.38,20250403,60400,-26.66,20240509,35900,23.40,20241209,1.06,Y,008770,5000,1962 억,,5907455,N,N,40299,N,00,N 20250508,140227,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44050,-150,5,-0.34,4108591350,93128,37.04,44200,44450,43900,57400,30950,44200,44117.68,15.05,0,-15374,45600,44900,44500,43800,43400,44700,43600,1962,13200,5000,33590,50,1,39248121,17289,-28.64,1.27,12,0.24,-1538.00,34720.00,60700,20240430,-27.43,35900,20241209,22.70,45200,-2.54,20250507,36200,21.69,20250403,60400,-27.07,20240509,35900,22.70,20241209,1.06,Y,008770,5000,1962 억,,5907455,N,N,40299,N,00,N diff --git a/008830/price/prices-20250501.csv b/008830/price/prices-20250501.csv index 13ef5b840880..f802a4fb5abe 100644 --- a/008830/price/prices-20250501.csv +++ b/008830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20200,-450,5,-2.18,5023999675,246563,112.59,20750,20950,20050,26800,14500,20650,20376.62,1.87,0,-24490,21350,21000,20750,20400,20150,21175,20575,45,6150,500,13210,50,1,8987520,1815,155.38,2.12,12,2.74,130.00,9519.00,28900,20250305,-30.10,6260,20240805,222.68,28900,-30.10,20250305,13110,54.08,20250203,28900,-30.10,20250305,6260,222.68,20240805,8.10,Y,008830,500,44 억,,167931,N,N,3737,N,00,N +20250509,150227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20100,-550,5,-2.66,4706801625,230832,105.41,20750,20950,20050,26800,14500,20650,20390.12,1.87,0,-27406,21350,21000,20750,20400,20150,21175,20575,45,6150,500,13210,50,1,8987520,1806,154.62,2.11,12,2.57,130.00,9519.00,28900,20250305,-30.45,6260,20240805,221.09,28900,-30.45,20250305,13110,53.32,20250203,28900,-30.45,20250305,6260,221.09,20240805,8.10,Y,008830,500,44 억,,167931,N,N,2535,N,00,N +20250509,140227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20150,-500,5,-2.42,4199284775,205644,93.91,20750,20950,20050,26800,14500,20650,20419.70,1.87,0,-35250,21350,21000,20750,20400,20150,21175,20575,45,6150,500,13210,50,1,8987520,1811,155.00,2.12,12,2.29,130.00,9519.00,28900,20250305,-30.28,6260,20240805,221.88,28900,-30.28,20250305,13110,53.70,20250203,28900,-30.28,20250305,6260,221.88,20240805,8.10,Y,008830,500,44 억,,167931,N,N,2535,N,00,N +20250509,130227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20250,-400,5,-1.94,3672899300,179524,81.98,20750,20950,20150,26800,14500,20650,20458.65,1.87,0,-35280,21350,21000,20750,20400,20150,21175,20575,45,6150,500,13210,50,1,8987520,1820,155.77,2.13,12,2.00,130.00,9519.00,28900,20250305,-29.93,6260,20240805,223.48,28900,-29.93,20250305,13110,54.46,20250203,28900,-29.93,20250305,6260,223.48,20240805,8.10,Y,008830,500,44 억,,167931,N,N,2535,N,00,N +20250509,120227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20350,-300,5,-1.45,3379225075,165055,75.37,20750,20950,20150,26800,14500,20650,20472.88,1.87,0,-33146,21350,21000,20750,20400,20150,21175,20575,45,6150,500,13210,50,1,8987520,1829,156.54,2.14,12,1.84,130.00,9519.00,28900,20250305,-29.58,6260,20240805,225.08,28900,-29.58,20250305,13110,55.23,20250203,28900,-29.58,20250305,6260,225.08,20240805,8.10,Y,008830,500,44 억,,167931,N,N,2535,N,00,N +20250509,110227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20300,-350,5,-1.69,3110022425,151841,69.34,20750,20950,20150,26800,14500,20650,20481.63,1.87,0,-30871,21350,21000,20750,20400,20150,21175,20575,45,6150,500,13210,50,1,8987520,1824,156.15,2.13,12,1.69,130.00,9519.00,28900,20250305,-29.76,6260,20240805,224.28,28900,-29.76,20250305,13110,54.84,20250203,28900,-29.76,20250305,6260,224.28,20240805,8.10,Y,008830,500,44 억,,167931,N,N,2535,N,00,N +20250509,100229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20400,-250,5,-1.21,2403877500,117021,53.44,20750,20950,20150,26800,14500,20650,20541.89,1.87,0,-24868,21350,21000,20750,20400,20150,21175,20575,45,6150,500,13210,50,1,8987520,1833,156.92,2.14,12,1.30,130.00,9519.00,28900,20250305,-29.41,6260,20240805,225.88,28900,-29.41,20250305,13110,55.61,20250203,28900,-29.41,20250305,6260,225.88,20240805,8.10,Y,008830,500,44 억,,167931,N,N,2535,N,00,N +20250509,090227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20600,-50,5,-0.24,488829950,23613,10.78,20750,20950,20550,26800,14500,20650,20702.67,1.87,0,-4346,21350,21000,20750,20400,20150,21175,20575,45,6150,500,13210,50,1,8987520,1851,158.46,2.16,12,0.26,130.00,9519.00,28900,20250305,-28.72,6260,20240805,229.07,28900,-28.72,20250305,13110,57.13,20250203,28900,-28.72,20250305,6260,229.07,20240805,8.10,Y,008830,500,44 억,,167931,N,N,2535,N,00,N 20250508,160225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-350,5,-1.67,4359627175,210397,40.54,20600,21100,20500,27300,14700,21000,20720.85,1.92,0,-7273,22200,21600,20650,20050,19100,21900,20350,45,6300,500,13440,50,1,8987520,1856,158.85,2.17,12,2.34,130.00,9519.00,28900,20250305,-28.55,6260,20240805,229.87,28900,-28.55,20250305,13110,57.51,20250203,28900,-28.55,20250305,6260,229.87,20240805,8.21,Y,008830,500,44 억,,172464,N,N,2535,N,00,N 20250508,150228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20600,-400,5,-1.90,4086221775,197149,37.98,20600,21100,20500,27300,14700,21000,20726.43,1.92,0,-7339,22200,21600,20650,20050,19100,21900,20350,45,6300,500,13440,50,1,8987520,1851,158.46,2.16,12,2.19,130.00,9519.00,28900,20250305,-28.72,6260,20240805,229.07,28900,-28.72,20250305,13110,57.13,20250203,28900,-28.72,20250305,6260,229.07,20240805,8.21,Y,008830,500,44 억,,172464,N,N,4170,N,00,N 20250508,140227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-350,5,-1.67,3512190275,169402,32.64,20600,21100,20500,27300,14700,21000,20732.72,1.92,0,364,22200,21600,20650,20050,19100,21900,20350,45,6300,500,13440,50,1,8987520,1856,158.85,2.17,12,1.88,130.00,9519.00,28900,20250305,-28.55,6260,20240805,229.87,28900,-28.55,20250305,13110,57.51,20250203,28900,-28.55,20250305,6260,229.87,20240805,8.21,Y,008830,500,44 억,,172464,N,N,4170,N,00,N diff --git a/008870/price/prices-20250501.csv b/008870/price/prices-20250501.csv index bfc356a318dd..4d242c658017 100644 --- a/008870/price/prices-20250501.csv +++ b/008870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54400,300,2,0.55,62110500,1150,82.91,54200,54500,53600,70300,37900,54100,54009.13,0.89,0,-141,55233,54666,54233,53666,53233,54450,53450,50,16200,5000,40030,100,1,1000000,544,15.16,0.65,09,0.12,3588.00,84088.00,69900,20240531,-22.17,50500,20241202,7.72,65200,-16.56,20250117,52800,3.03,20250331,69900,-22.17,20240531,50500,7.72,20241202,0.81,Y,008870,5000,50 억,,8930,N,N,1,N,00,N +20250509,150227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54100,0,3,0.00,59944500,1110,80.03,54200,54500,53600,70300,37900,54100,54004.05,0.89,0,-141,55233,54666,54233,53666,53233,54450,53450,50,16200,5000,40030,100,1,1000000,541,15.08,0.64,09,0.11,3588.00,84088.00,69900,20240531,-22.60,50500,20241202,7.13,65200,-17.02,20250117,52800,2.46,20250331,69900,-22.60,20240531,50500,7.13,20241202,0.81,Y,008870,5000,50 억,,8930,N,N,0,N,00,N +20250509,140227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54000,-100,5,-0.18,52195100,966,69.65,54200,54500,53600,70300,37900,54100,54032.19,0.89,0,-132,55233,54666,54233,53666,53233,54450,53450,50,16200,5000,40030,100,1,1000000,540,15.05,0.64,09,0.10,3588.00,84088.00,69900,20240531,-22.75,50500,20241202,6.93,65200,-17.18,20250117,52800,2.27,20250331,69900,-22.75,20240531,50500,6.93,20241202,0.81,Y,008870,5000,50 억,,8930,N,N,0,N,00,N +20250509,130227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,53800,-300,5,-0.55,44153200,817,58.90,54200,54500,53600,70300,37900,54100,54043.08,0.89,0,-103,55233,54666,54233,53666,53233,54450,53450,50,16200,5000,40030,100,1,1000000,538,14.99,0.64,09,0.08,3588.00,84088.00,69900,20240531,-23.03,50500,20241202,6.53,65200,-17.48,20250117,52800,1.89,20250331,69900,-23.03,20240531,50500,6.53,20241202,0.81,Y,008870,5000,50 억,,8930,N,N,0,N,00,N +20250509,120227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54400,300,2,0.55,17886800,329,23.72,54200,54500,54200,70300,37900,54100,54367.17,0.89,0,-123,55233,54666,54233,53666,53233,54450,53450,50,16200,5000,40030,100,1,1000000,544,15.16,0.65,09,0.03,3588.00,84088.00,69900,20240531,-22.17,50500,20241202,7.72,65200,-16.56,20250117,52800,3.03,20250331,69900,-22.17,20240531,50500,7.72,20241202,0.81,Y,008870,5000,50 억,,8930,N,N,0,N,00,N +20250509,110227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54500,400,2,0.74,7496600,138,9.95,54200,54500,54200,70300,37900,54100,54323.19,0.89,0,-90,55233,54666,54233,53666,53233,54450,53450,50,16200,5000,40030,100,1,1000000,545,15.19,0.65,09,0.01,3588.00,84088.00,69900,20240531,-22.03,50500,20241202,7.92,65200,-16.41,20250117,52800,3.22,20250331,69900,-22.03,20240531,50500,7.92,20241202,0.81,Y,008870,5000,50 억,,8930,N,N,0,N,00,N +20250509,100229,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54200,100,2,0.18,4344000,80,5.77,54200,54400,54200,70300,37900,54100,54300.00,0.89,0,-64,55233,54666,54233,53666,53233,54450,53450,50,16200,5000,40030,100,1,1000000,542,15.11,0.64,09,0.01,3588.00,84088.00,69900,20240531,-22.46,50500,20241202,7.33,65200,-16.87,20250117,52800,2.65,20250331,69900,-22.46,20240531,50500,7.33,20241202,0.81,Y,008870,5000,50 억,,8930,N,N,0,N,00,N +20250509,090227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54100,0,3,0.00,0,0,0.00,0,0,0,70300,37900,54100,0.00,0.89,0,0,55233,54666,54233,53666,53233,54450,53450,50,16200,5000,40030,100,1,1000000,541,15.08,0.64,09,0.00,3588.00,84088.00,69900,20240531,-22.60,50500,20241202,7.13,65200,-17.02,20250117,52800,2.46,20250331,69900,-22.60,20240531,50500,7.13,20241202,0.81,Y,008870,5000,50 억,,8930,N,N,0,N,00,N 20250508,160225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54100,-200,5,-0.37,75060600,1387,58.30,54800,54800,53800,70500,38100,54300,54117.23,0.90,0,-59,55433,54866,54433,53866,53433,54650,53650,50,16200,5000,40180,100,1,1000000,541,15.08,0.64,09,0.14,3588.00,84088.00,69900,20240531,-22.60,50500,20241202,7.13,65200,-17.02,20250117,52800,2.46,20250331,69900,-22.60,20240531,50500,7.13,20241202,0.79,Y,008870,5000,50 억,,9045,N,N,0,N,00,N 20250508,150228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54200,-100,5,-0.18,72894600,1347,56.62,54800,54800,53800,70500,38100,54300,54116.26,0.90,0,-45,55433,54866,54433,53866,53433,54650,53650,50,16200,5000,40180,100,1,1000000,542,15.11,0.64,09,0.13,3588.00,84088.00,69900,20240531,-22.46,50500,20241202,7.33,65200,-16.87,20250117,52800,2.65,20250331,69900,-22.46,20240531,50500,7.33,20241202,0.79,Y,008870,5000,50 억,,9045,N,N,0,N,00,N 20250508,140227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54200,-100,5,-0.18,59638000,1102,46.32,54800,54800,53800,70500,38100,54300,54117.97,0.90,0,-40,55433,54866,54433,53866,53433,54650,53650,50,16200,5000,40180,100,1,1000000,542,15.11,0.64,09,0.11,3588.00,84088.00,69900,20240531,-22.46,50500,20241202,7.33,65200,-16.87,20250117,52800,2.65,20250331,69900,-22.46,20240531,50500,7.33,20241202,0.79,Y,008870,5000,50 억,,9045,N,N,0,N,00,N diff --git a/008930/price/prices-20250501.csv b/008930/price/prices-20250501.csv index f475ff0ee66b..eb26c89b35fd 100644 --- a/008930/price/prices-20250501.csv +++ b/008930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160227,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,29550,1050,2,3.68,5430779350,184969,267.18,28500,29700,28400,37050,19950,28500,29360.06,1.97,0,55118,29400,28950,28650,28200,27900,29175,28425,350,8550,500,20520,50,1,68391550,20210,34.20,2.36,12,0.27,864.00,12503.00,52500,20241030,-43.71,24250,20250403,21.86,30350,-2.64,20250107,24250,21.86,20250403,52500,-43.71,20241030,24250,21.86,20250403,0.82,Y,008930,500,349 억,,1345808,N,N,12346,N,00,N +20250509,150228,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,29550,1050,2,3.68,5120062700,174450,251.99,28500,29700,28400,37050,19950,28500,29349.74,1.97,0,52890,29400,28950,28650,28200,27900,29175,28425,350,8550,500,20520,50,1,68391550,20210,34.20,2.36,12,0.26,864.00,12503.00,52500,20241030,-43.71,24250,20250403,21.86,30350,-2.64,20250107,24250,21.86,20250403,52500,-43.71,20241030,24250,21.86,20250403,0.82,Y,008930,500,349 억,,1345808,N,N,7869,N,00,N +20250509,140227,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,29500,1000,2,3.51,3228828000,110543,159.68,28500,29550,28400,37050,19950,28500,29208.80,1.97,0,21967,29400,28950,28650,28200,27900,29175,28425,350,8550,500,20520,50,1,68391550,20176,34.14,2.36,12,0.16,864.00,12503.00,52500,20241030,-43.81,24250,20250403,21.65,30350,-2.80,20250107,24250,21.65,20250403,52500,-43.81,20241030,24250,21.65,20250403,0.82,Y,008930,500,349 억,,1345808,N,N,7869,N,00,N +20250509,130228,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,29400,900,2,3.16,2734428550,93733,135.39,28500,29500,28400,37050,19950,28500,29172.53,1.97,0,20165,29400,28950,28650,28200,27900,29175,28425,350,8550,500,20520,50,1,68391550,20107,34.03,2.35,12,0.14,864.00,12503.00,52500,20241030,-44.00,24250,20250403,21.24,30350,-3.13,20250107,24250,21.24,20250403,52500,-44.00,20241030,24250,21.24,20250403,0.82,Y,008930,500,349 억,,1345808,N,N,7869,N,00,N +20250509,120228,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,29350,850,2,2.98,2406645750,82552,119.24,28500,29500,28400,37050,19950,28500,29153.09,1.97,0,21916,29400,28950,28650,28200,27900,29175,28425,350,8550,500,20520,50,1,68391550,20073,33.97,2.35,12,0.12,864.00,12503.00,52500,20241030,-44.10,24250,20250403,21.03,30350,-3.29,20250107,24250,21.03,20250403,52500,-44.10,20241030,24250,21.03,20250403,0.82,Y,008930,500,349 억,,1345808,N,N,7869,N,00,N +20250509,110227,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,29150,650,2,2.28,1519383825,52321,75.58,28500,29350,28400,37050,19950,28500,29039.66,1.97,0,15912,29400,28950,28650,28200,27900,29175,28425,350,8550,500,20520,50,1,68391550,19936,33.74,2.33,12,0.08,864.00,12503.00,52500,20241030,-44.48,24250,20250403,20.21,30350,-3.95,20250107,24250,20.21,20250403,52500,-44.48,20241030,24250,20.21,20250403,0.82,Y,008930,500,349 억,,1345808,N,N,7869,N,00,N +20250509,100229,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,29150,650,2,2.28,949655950,32753,47.31,28500,29350,28400,37050,19950,28500,28994.47,1.97,0,15366,29400,28950,28650,28200,27900,29175,28425,350,8550,500,20520,50,1,68391550,19936,33.74,2.33,12,0.05,864.00,12503.00,52500,20241030,-44.48,24250,20250403,20.21,30350,-3.95,20250107,24250,20.21,20250403,52500,-44.48,20241030,24250,20.21,20250403,0.82,Y,008930,500,349 억,,1345808,N,N,7869,N,00,N +20250509,090228,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28450,-50,5,-0.18,64214000,2255,3.26,28500,28650,28400,37050,19950,28500,28476.27,1.97,0,141,29400,28950,28650,28200,27900,29175,28425,350,8550,500,20520,50,1,68391550,19457,32.93,2.28,12,0.00,864.00,12503.00,52500,20241030,-45.81,24250,20250403,17.32,30350,-6.26,20250107,24250,17.32,20250403,52500,-45.81,20241030,24250,17.32,20250403,0.82,Y,008930,500,349 억,,1345808,N,N,7869,N,00,N 20250508,160225,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28500,0,3,0.00,1990407875,69230,96.22,28350,29100,28350,37050,19950,28500,28750.69,1.93,0,4249,29300,28900,28400,28000,27500,28650,27750,350,8550,500,20520,50,1,68391550,19492,32.99,2.28,12,0.10,864.00,12503.00,52500,20241030,-45.71,24250,20250403,17.53,30350,-6.10,20250107,24250,17.53,20250403,52500,-45.71,20241030,24250,17.53,20250403,0.82,Y,008930,500,349 억,,1320299,N,N,7869,N,00,N 20250508,150228,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28750,250,2,0.88,1332692775,46176,64.18,28350,29100,28350,37050,19950,28500,28861.16,1.93,0,9577,29300,28900,28400,28000,27500,28650,27750,350,8550,500,20520,50,1,68391550,19663,33.28,2.30,12,0.07,864.00,12503.00,52500,20241030,-45.24,24250,20250403,18.56,30350,-5.27,20250107,24250,18.56,20250403,52500,-45.24,20241030,24250,18.56,20250403,0.82,Y,008930,500,349 억,,1320299,N,N,12748,N,00,N 20250508,140227,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28700,200,2,0.70,1108016525,38362,53.32,28350,29100,28350,37050,19950,28500,28883.18,1.93,0,9461,29300,28900,28400,28000,27500,28650,27750,350,8550,500,20520,50,1,68391550,19628,33.22,2.30,12,0.06,864.00,12503.00,52500,20241030,-45.33,24250,20250403,18.35,30350,-5.44,20250107,24250,18.35,20250403,52500,-45.33,20241030,24250,18.35,20250403,0.82,Y,008930,500,349 억,,1320299,N,N,12748,N,00,N diff --git a/008970/price/prices-20250501.csv b/008970/price/prices-20250501.csv index 896aedc94ec9..39da0c78a004 100644 --- a/008970/price/prices-20250501.csv +++ b/008970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1420,61,2,4.49,83466868343,56856646,854.06,1369,1539,1366,1766,952,1359,1468.07,2.29,0,-1452998,1425,1392,1374,1341,1323,1383,1332,794,407,500,840,1,1,158844223,2256,-11.36,2.06,12,35.79,-125.00,688.00,1926,20250416,-26.27,580,20241210,144.83,1926,-26.27,20250416,600,136.67,20250210,1926,-26.27,20250416,580,144.83,20241210,6.21,Y,008970,500,794 억,,3634649,N,N,11614,N,00,N +20250509,150228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1427,68,2,5.00,81673277991,55596949,835.14,1369,1539,1366,1766,952,1359,1469.02,2.29,0,-1522602,1425,1392,1374,1341,1323,1383,1332,794,407,500,840,1,1,158844223,2267,-11.42,2.07,12,35.00,-125.00,688.00,1926,20250416,-25.91,580,20241210,146.03,1926,-25.91,20250416,600,137.83,20250210,1926,-25.91,20250416,580,146.03,20241210,6.21,Y,008970,500,794 억,,3634649,N,N,8283,N,00,N +20250509,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1439,80,2,5.89,77212121896,52478082,788.29,1369,1539,1366,1766,952,1359,1471.32,2.29,0,-2020670,1425,1392,1374,1341,1323,1383,1332,794,407,500,840,1,1,158844223,2286,-11.51,2.09,12,33.04,-125.00,688.00,1926,20250416,-25.29,580,20241210,148.10,1926,-25.29,20250416,600,139.83,20250210,1926,-25.29,20250416,580,148.10,20241210,6.21,Y,008970,500,794 억,,3634649,N,N,8283,N,00,N +20250509,130228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1455,96,2,7.06,73194667050,49709238,746.70,1369,1539,1366,1766,952,1359,1472.46,2.29,0,-2095461,1425,1392,1374,1341,1323,1383,1332,794,407,500,840,1,1,158844223,2311,-11.64,2.11,12,31.29,-125.00,688.00,1926,20250416,-24.45,580,20241210,150.86,1926,-24.45,20250416,600,142.50,20250210,1926,-24.45,20250416,580,150.86,20241210,6.21,Y,008970,500,794 억,,3634649,N,N,8283,N,00,N +20250509,120228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1464,105,2,7.73,69393004995,47101695,707.53,1369,1539,1366,1766,952,1359,1473.26,2.29,0,-2103972,1425,1392,1374,1341,1323,1383,1332,794,407,500,840,1,1,158844223,2325,-11.71,2.13,12,29.65,-125.00,688.00,1926,20250416,-23.99,580,20241210,152.41,1926,-23.99,20250416,600,144.00,20250210,1926,-23.99,20250416,580,152.41,20241210,6.21,Y,008970,500,794 억,,3634649,N,N,8283,N,00,N +20250509,110227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1497,138,2,10.15,58380062664,39612564,595.03,1369,1539,1366,1766,952,1359,1473.78,2.29,0,-1656199,1425,1392,1374,1341,1323,1383,1332,794,407,500,840,1,1,158844223,2378,-11.98,2.18,12,24.94,-125.00,688.00,1926,20250416,-22.27,580,20241210,158.10,1926,-22.27,20250416,600,149.50,20250210,1926,-22.27,20250416,580,158.10,20241210,6.21,Y,008970,500,794 억,,3634649,N,N,8283,N,00,N +20250509,100230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1466,107,2,7.87,27712920381,19172564,288.00,1369,1490,1366,1766,952,1359,1445.45,2.29,0,-913615,1425,1392,1374,1341,1323,1383,1332,794,407,500,840,1,1,158844223,2329,-11.73,2.13,12,12.07,-125.00,688.00,1926,20250416,-23.88,580,20241210,152.76,1926,-23.88,20250416,600,144.33,20250210,1926,-23.88,20250416,580,152.76,20241210,6.21,Y,008970,500,794 억,,3634649,N,N,8283,N,00,N +20250509,090228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1380,21,2,1.55,451593160,328647,4.94,1369,1388,1366,1766,952,1359,1374.10,2.29,0,45722,1425,1392,1374,1341,1323,1383,1332,794,407,500,840,1,1,158844223,2192,-11.04,2.01,12,0.21,-125.00,688.00,1926,20250416,-28.35,580,20241210,137.93,1926,-28.35,20250416,600,130.00,20250210,1926,-28.35,20250416,580,137.93,20241210,6.21,Y,008970,500,794 억,,3634649,N,N,8283,N,00,N 20250508,160225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1359,-29,5,-2.09,9010916923,6563683,74.97,1394,1407,1356,1804,972,1388,1372.88,2.57,0,-435085,1433,1410,1384,1361,1335,1422,1373,794,416,500,860,1,1,158844223,2159,-10.87,1.98,12,4.13,-125.00,688.00,1926,20250416,-29.44,580,20241210,134.31,1926,-29.44,20250416,600,126.50,20250210,1926,-29.44,20250416,580,134.31,20241210,6.25,Y,008970,500,794 억,,4077043,N,N,8283,N,00,N 20250508,150229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1357,-31,5,-2.23,8418248873,6128140,69.99,1394,1407,1356,1804,972,1388,1373.70,2.57,0,-552254,1433,1410,1384,1361,1335,1422,1373,794,416,500,860,1,1,158844223,2156,-10.86,1.97,12,3.86,-125.00,688.00,1926,20250416,-29.54,580,20241210,133.97,1926,-29.54,20250416,600,126.17,20250210,1926,-29.54,20250416,580,133.97,20241210,6.25,Y,008970,500,794 억,,4077043,N,N,2543,N,00,N 20250508,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1363,-25,5,-1.80,7279292354,5290585,60.43,1394,1407,1360,1804,972,1388,1375.90,2.57,0,-640363,1433,1410,1384,1361,1335,1422,1373,794,416,500,860,1,1,158844223,2165,-10.90,1.98,12,3.33,-125.00,688.00,1926,20250416,-29.23,580,20241210,135.00,1926,-29.23,20250416,600,127.17,20250210,1926,-29.23,20250416,580,135.00,20241210,6.25,Y,008970,500,794 억,,4077043,N,N,2543,N,00,N diff --git a/009070/price/prices-20250501.csv b/009070/price/prices-20250501.csv index cc30f1f31c0f..be1e5108976b 100644 --- a/009070/price/prices-20250501.csv +++ b/009070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160227,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3870,0,3,0.00,220102743,57196,116.34,3840,3870,3825,5030,2710,3870,3848.22,2.96,0,-5368,3946,3907,3871,3832,3796,3927,3852,150,1160,500,2550,5,1,30000000,1161,4.52,0.39,12,0.19,857.00,9839.00,7030,20240801,-44.95,3445,20250409,12.34,4140,-6.52,20250109,3445,12.34,20250409,7030,-44.95,20240801,3445,12.34,20250409,2.21,Y,009070,500,150 억,,887832,N,N,5881,N,00,N +20250509,150228,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3845,-25,5,-0.65,211287623,54916,111.70,3840,3870,3825,5030,2710,3870,3847.47,2.96,0,-4633,3946,3907,3871,3832,3796,3927,3852,150,1160,500,2550,5,1,30000000,1154,4.49,0.39,12,0.18,857.00,9839.00,7030,20240801,-45.31,3445,20250409,11.61,4140,-7.13,20250109,3445,11.61,20250409,7030,-45.31,20240801,3445,11.61,20250409,2.21,Y,009070,500,150 억,,887832,N,N,5984,N,00,N +20250509,140228,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3840,-30,5,-0.78,175200823,45521,92.59,3840,3870,3825,5030,2710,3870,3848.79,2.96,0,478,3946,3907,3871,3832,3796,3927,3852,150,1160,500,2550,5,1,30000000,1152,4.48,0.39,12,0.15,857.00,9839.00,7030,20240801,-45.38,3445,20250409,11.47,4140,-7.25,20250109,3445,11.47,20250409,7030,-45.38,20240801,3445,11.47,20250409,2.21,Y,009070,500,150 억,,887832,N,N,5984,N,00,N +20250509,130228,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3840,-30,5,-0.78,169651923,44076,89.65,3840,3870,3825,5030,2710,3870,3849.08,2.96,0,794,3946,3907,3871,3832,3796,3927,3852,150,1160,500,2550,5,1,30000000,1152,4.48,0.39,12,0.15,857.00,9839.00,7030,20240801,-45.38,3445,20250409,11.47,4140,-7.25,20250109,3445,11.47,20250409,7030,-45.38,20240801,3445,11.47,20250409,2.21,Y,009070,500,150 억,,887832,N,N,5984,N,00,N +20250509,120228,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3850,-20,5,-0.52,152995333,39740,80.83,3840,3870,3825,5030,2710,3870,3849.91,2.96,0,2772,3946,3907,3871,3832,3796,3927,3852,150,1160,500,2550,5,1,30000000,1155,4.49,0.39,12,0.13,857.00,9839.00,7030,20240801,-45.23,3445,20250409,11.76,4140,-7.00,20250109,3445,11.76,20250409,7030,-45.23,20240801,3445,11.76,20250409,2.21,Y,009070,500,150 억,,887832,N,N,5984,N,00,N +20250509,110228,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3845,-25,5,-0.65,80797615,20981,42.68,3840,3870,3825,5030,2710,3870,3850.99,2.96,0,4875,3946,3907,3871,3832,3796,3927,3852,150,1160,500,2550,5,1,30000000,1154,4.49,0.39,12,0.07,857.00,9839.00,7030,20240801,-45.31,3445,20250409,11.61,4140,-7.13,20250109,3445,11.61,20250409,7030,-45.31,20240801,3445,11.61,20250409,2.21,Y,009070,500,150 억,,887832,N,N,5984,N,00,N +20250509,100230,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3855,-15,5,-0.39,40852820,10617,21.60,3840,3865,3825,5030,2710,3870,3847.87,2.96,0,3539,3946,3907,3871,3832,3796,3927,3852,150,1160,500,2550,5,1,30000000,1157,4.50,0.39,12,0.04,857.00,9839.00,7030,20240801,-45.16,3445,20250409,11.90,4140,-6.88,20250109,3445,11.90,20250409,7030,-45.16,20240801,3445,11.90,20250409,2.21,Y,009070,500,150 억,,887832,N,N,5984,N,00,N +20250509,090228,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3845,-25,5,-0.65,4524680,1177,2.39,3840,3845,3840,5030,2710,3870,3844.25,2.96,0,0,3946,3907,3871,3832,3796,3927,3852,150,1160,500,2550,5,1,30000000,1154,4.49,0.39,12,0.00,857.00,9839.00,7030,20240801,-45.31,3445,20250409,11.61,4140,-7.13,20250109,3445,11.61,20250409,7030,-45.31,20240801,3445,11.61,20250409,2.21,Y,009070,500,150 억,,887832,N,N,5984,N,00,N 20250508,160226,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3870,-5,5,-0.13,188481965,48899,153.83,3855,3910,3835,5030,2715,3875,3854.50,2.97,0,-5936,3958,3916,3848,3806,3738,3937,3827,150,1155,500,2550,5,1,30000000,1161,4.52,0.39,12,0.16,857.00,9839.00,7030,20240801,-44.95,3445,20250409,12.34,4140,-6.52,20250109,3445,12.34,20250409,7030,-44.95,20240801,3445,12.34,20250409,2.22,Y,009070,500,150 억,,890922,N,N,5984,N,00,N 20250508,150229,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3855,-20,5,-0.52,173517520,45029,141.65,3855,3910,3835,5030,2715,3875,3853.46,2.97,0,-7060,3958,3916,3848,3806,3738,3937,3827,150,1155,500,2550,5,1,30000000,1157,4.50,0.39,12,0.15,857.00,9839.00,7030,20240801,-45.16,3445,20250409,11.90,4140,-6.88,20250109,3445,11.90,20250409,7030,-45.16,20240801,3445,11.90,20250409,2.22,Y,009070,500,150 억,,890922,N,N,1473,N,00,N 20250508,140228,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3850,-25,5,-0.65,152528470,39576,124.50,3855,3910,3835,5030,2715,3875,3854.06,2.97,0,-8812,3958,3916,3848,3806,3738,3937,3827,150,1155,500,2550,5,1,30000000,1155,4.49,0.39,12,0.13,857.00,9839.00,7030,20240801,-45.23,3445,20250409,11.76,4140,-7.00,20250109,3445,11.76,20250409,7030,-45.23,20240801,3445,11.76,20250409,2.22,Y,009070,500,150 억,,890922,N,N,1473,N,00,N diff --git a/009140/price/prices-20250501.csv b/009140/price/prices-20250501.csv index 5a3b00f4e5e0..641b994c7d89 100644 --- a/009140/price/prices-20250501.csv +++ b/009140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19410,-250,5,-1.27,75616930,3890,513.87,19740,19740,19360,25550,13770,19660,19438.80,9.62,0,37,19880,19770,19590,19480,19300,19825,19535,79,5890,5000,12970,10,1,1570797,305,11.91,0.38,12,0.25,1630.00,51653.00,29900,20240523,-35.08,17930,20250228,8.25,20800,-6.68,20250102,17930,8.25,20250228,29900,-35.08,20240523,17930,8.25,20250228,1.86,Y,009140,5000,78 억,,151057,N,N,2,N,00,N +20250509,150228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19500,-160,5,-0.81,74080500,3811,503.43,19740,19740,19360,25550,13770,19660,19438.60,9.62,0,42,19880,19770,19590,19480,19300,19825,19535,79,5890,5000,12970,10,1,1570797,306,11.96,0.38,12,0.24,1630.00,51653.00,29900,20240523,-34.78,17930,20250228,8.76,20800,-6.25,20250102,17930,8.76,20250228,29900,-34.78,20240523,17930,8.76,20250228,1.86,Y,009140,5000,78 억,,151057,N,N,0,N,00,N +20250509,140228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19410,-250,5,-1.27,72641180,3737,493.66,19740,19740,19400,25550,13770,19660,19438.37,9.62,0,65,19880,19770,19590,19480,19300,19825,19535,79,5890,5000,12970,10,1,1570797,305,11.91,0.38,12,0.24,1630.00,51653.00,29900,20240523,-35.08,17930,20250228,8.25,20800,-6.68,20250102,17930,8.25,20250228,29900,-35.08,20240523,17930,8.25,20250228,1.86,Y,009140,5000,78 억,,151057,N,N,0,N,00,N +20250509,130228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19460,-200,5,-1.02,39359620,2024,267.37,19740,19740,19400,25550,13770,19660,19446.45,9.62,0,7,19880,19770,19590,19480,19300,19825,19535,79,5890,5000,12970,10,1,1570797,306,11.94,0.38,12,0.13,1630.00,51653.00,29900,20240523,-34.92,17930,20250228,8.53,20800,-6.44,20250102,17930,8.53,20250228,29900,-34.92,20240523,17930,8.53,20250228,1.86,Y,009140,5000,78 억,,151057,N,N,0,N,00,N +20250509,120229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19590,-70,5,-0.36,33169450,1706,225.36,19740,19740,19400,25550,13770,19660,19442.82,9.62,0,-19,19880,19770,19590,19480,19300,19825,19535,79,5890,5000,12970,10,1,1570797,308,12.02,0.38,12,0.11,1630.00,51653.00,29900,20240523,-34.48,17930,20250228,9.26,20800,-5.82,20250102,17930,9.26,20250228,29900,-34.48,20240523,17930,9.26,20250228,1.86,Y,009140,5000,78 억,,151057,N,N,0,N,00,N +20250509,110228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19590,-70,5,-0.36,29090070,1496,197.62,19740,19740,19400,25550,13770,19660,19445.23,9.62,0,-17,19880,19770,19590,19480,19300,19825,19535,79,5890,5000,12970,10,1,1570797,308,12.02,0.38,12,0.10,1630.00,51653.00,29900,20240523,-34.48,17930,20250228,9.26,20800,-5.82,20250102,17930,9.26,20250228,29900,-34.48,20240523,17930,9.26,20250228,1.86,Y,009140,5000,78 억,,151057,N,N,0,N,00,N +20250509,100230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19600,-60,5,-0.31,1017910,52,6.87,19740,19740,19450,25550,13770,19660,19575.19,9.62,0,-8,19880,19770,19590,19480,19300,19825,19535,79,5890,5000,12970,10,1,1570797,308,12.02,0.38,12,0.00,1630.00,51653.00,29900,20240523,-34.45,17930,20250228,9.31,20800,-5.77,20250102,17930,9.31,20250228,29900,-34.45,20240523,17930,9.31,20250228,1.86,Y,009140,5000,78 억,,151057,N,N,0,N,00,N +20250509,090229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19740,80,2,0.41,296100,15,1.98,19740,19740,19740,25550,13770,19660,19740.00,9.62,0,-1,19880,19770,19590,19480,19300,19825,19535,79,5890,5000,12970,10,1,1570797,310,12.11,0.38,12,0.00,1630.00,51653.00,29900,20240523,-33.98,17930,20250228,10.09,20800,-5.10,20250102,17930,10.09,20250228,29900,-33.98,20240523,17930,10.09,20250228,1.86,Y,009140,5000,78 억,,151057,N,N,0,N,00,N 20250508,160226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19660,20,2,0.10,14761020,757,15.05,19410,19700,19410,25500,13750,19640,19499.37,9.63,0,-22,19900,19770,19520,19390,19140,19835,19455,79,5860,5000,12960,10,1,1570797,309,12.06,0.38,12,0.05,1630.00,51653.00,29900,20240523,-34.25,17930,20250228,9.65,20800,-5.48,20250102,17930,9.65,20250228,29900,-34.25,20240523,17930,9.65,20250228,1.84,Y,009140,5000,78 억,,151197,N,N,0,N,00,N 20250508,150229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19680,40,2,0.20,14603740,749,14.89,19410,19700,19410,25500,13750,19640,19497.65,9.63,0,-21,19900,19770,19520,19390,19140,19835,19455,79,5860,5000,12960,10,1,1570797,309,12.07,0.38,12,0.05,1630.00,51653.00,29900,20240523,-34.18,17930,20250228,9.76,20800,-5.38,20250102,17930,9.76,20250228,29900,-34.18,20240523,17930,9.76,20250228,1.84,Y,009140,5000,78 억,,151197,N,N,0,N,00,N 20250508,140228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19680,40,2,0.20,14603740,749,14.89,19410,19700,19410,25500,13750,19640,19497.65,9.63,0,-21,19900,19770,19520,19390,19140,19835,19455,79,5860,5000,12960,10,1,1570797,309,12.07,0.38,12,0.05,1630.00,51653.00,29900,20240523,-34.18,17930,20250228,9.76,20800,-5.38,20250102,17930,9.76,20250228,29900,-34.18,20240523,17930,9.76,20250228,1.84,Y,009140,5000,78 억,,151197,N,N,0,N,00,N diff --git a/009150/price/prices-20250501.csv b/009150/price/prices-20250501.csv index d8b038a8f72f..6e90b3c32764 100644 --- a/009150/price/prices-20250501.csv +++ b/009150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117200,-600,5,-0.51,16536843200,140994,54.35,117900,118200,117000,153100,82500,117800,117287.60,31.87,6536,-6882,119600,118700,117900,117000,116200,118300,116600,3735,35300,5000,89520,100,1,74693696,87541,13.39,1.02,12,0.19,8752.00,115152.00,176500,20240717,-33.60,105500,20241115,11.09,149800,-21.76,20250217,108800,7.72,20250409,176500,-33.60,20240717,105500,11.09,20241115,0.71,Y,009150,5000,3734 억,,23807562,N,N,17401,N,00,N +20250509,150229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117300,-500,5,-0.42,14241225200,121418,46.80,117900,118200,117000,153100,82500,117800,117290.89,31.87,6536,-12164,119600,118700,117900,117000,116200,118300,116600,3735,35300,5000,89520,100,1,74693696,87616,13.40,1.02,12,0.16,8752.00,115152.00,176500,20240717,-33.54,105500,20241115,11.18,149800,-21.70,20250217,108800,7.81,20250409,176500,-33.54,20240717,105500,11.18,20241115,0.71,Y,009150,5000,3734 억,,23807562,N,N,39247,N,00,N +20250509,140228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117150,-650,5,-0.55,11776521600,100379,38.69,117900,118200,117000,153100,82500,117800,117320.57,31.87,6536,-9990,119600,118700,117900,117000,116200,118300,116600,3735,35300,5000,89520,100,1,74693696,87504,13.39,1.02,12,0.13,8752.00,115152.00,176500,20240717,-33.63,105500,20241115,11.04,149800,-21.80,20250217,108800,7.67,20250409,176500,-33.63,20240717,105500,11.04,20241115,0.71,Y,009150,5000,3734 억,,23807562,N,N,39247,N,00,N +20250509,130229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117100,-700,5,-0.59,10129184400,86316,33.27,117900,118200,117000,153100,82500,117800,117350.02,31.87,6536,-7868,119600,118700,117900,117000,116200,118300,116600,3735,35300,5000,89520,100,1,74693696,87466,13.38,1.02,12,0.12,8752.00,115152.00,176500,20240717,-33.65,105500,20241115,11.00,149800,-21.83,20250217,108800,7.63,20250409,176500,-33.65,20240717,105500,11.00,20241115,0.71,Y,009150,5000,3734 억,,23807562,N,N,39247,N,00,N +20250509,120229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117100,-700,5,-0.59,8417025050,71697,27.64,117900,118200,117000,153100,82500,117800,117397.17,31.87,6536,-3622,119600,118700,117900,117000,116200,118300,116600,3735,35300,5000,89520,100,1,74693696,87466,13.38,1.02,12,0.10,8752.00,115152.00,176500,20240717,-33.65,105500,20241115,11.00,149800,-21.83,20250217,108800,7.63,20250409,176500,-33.65,20240717,105500,11.00,20241115,0.71,Y,009150,5000,3734 억,,23807562,N,N,39247,N,00,N +20250509,110228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117200,-600,5,-0.51,6811264950,57987,22.35,117900,118200,117000,153100,82500,117800,117461.93,31.87,6536,226,119600,118700,117900,117000,116200,118300,116600,3735,35300,5000,89520,100,1,74693696,87541,13.39,1.02,12,0.08,8752.00,115152.00,176500,20240717,-33.60,105500,20241115,11.09,149800,-21.76,20250217,108800,7.72,20250409,176500,-33.60,20240717,105500,11.09,20241115,0.71,Y,009150,5000,3734 억,,23807562,N,N,39247,N,00,N +20250509,100231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117400,-400,5,-0.34,4102624000,34886,13.45,117900,118200,117200,153100,82500,117800,117600.87,31.87,6536,8,119600,118700,117900,117000,116200,118300,116600,3735,35300,5000,89520,100,1,74693696,87690,13.41,1.02,12,0.05,8752.00,115152.00,176500,20240717,-33.48,105500,20241115,11.28,149800,-21.63,20250217,108800,7.90,20250409,176500,-33.48,20240717,105500,11.28,20241115,0.71,Y,009150,5000,3734 억,,23807562,N,N,39247,N,00,N +20250509,090229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117800,0,3,0.00,511262850,4336,1.67,117900,118200,117800,153100,82500,117800,117911.17,31.87,6536,271,119600,118700,117900,117000,116200,118300,116600,3735,35300,5000,89520,100,1,74693696,87989,13.46,1.02,12,0.01,8752.00,115152.00,176500,20240717,-33.26,105500,20241115,11.66,149800,-21.36,20250217,108800,8.27,20250409,176500,-33.26,20240717,105500,11.66,20241115,0.71,Y,009150,5000,3734 억,,23807562,N,N,39247,N,00,N 20250508,160226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117800,-500,5,-0.42,30542134800,259417,155.57,118600,118800,117100,153700,82900,118300,117733.73,31.84,0,8212,120366,119332,118566,117532,116766,118950,117150,3735,35400,5000,89900,100,1,74693696,87989,13.46,1.02,12,0.35,8752.00,115152.00,176500,20240717,-33.26,105500,20241115,11.66,149800,-21.36,20250217,108800,8.27,20250409,176500,-33.26,20240717,105500,11.66,20241115,0.71,Y,009150,5000,3734 억,,23784449,N,N,39247,N,00,N 20250508,150230,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117500,-800,5,-0.68,19801726800,168217,100.88,118600,118800,117100,153700,82900,118300,117715.37,31.84,0,-3448,120366,119332,118566,117532,116766,118950,117150,3735,35400,5000,89900,100,1,74693696,87765,13.43,1.02,12,0.23,8752.00,115152.00,176500,20240717,-33.43,105500,20241115,11.37,149800,-21.56,20250217,108800,8.00,20250409,176500,-33.43,20240717,105500,11.37,20241115,0.71,Y,009150,5000,3734 억,,23784449,N,N,18584,N,00,N 20250508,140228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117400,-900,5,-0.76,16350486100,138863,83.27,118600,118800,117100,153700,82900,118300,117745.45,31.84,0,-8427,120366,119332,118566,117532,116766,118950,117150,3735,35400,5000,89900,100,1,74693696,87690,13.41,1.02,12,0.19,8752.00,115152.00,176500,20240717,-33.48,105500,20241115,11.28,149800,-21.63,20250217,108800,7.90,20250409,176500,-33.48,20240717,105500,11.28,20241115,0.71,Y,009150,5000,3734 억,,23784449,N,N,18584,N,00,N diff --git a/009160/price/prices-20250501.csv b/009160/price/prices-20250501.csv index 990c7ae7e5b9..c2027fcf25d1 100644 --- a/009160/price/prices-20250501.csv +++ b/009160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4020,-10,5,-0.25,173737905,43203,114.48,4005,4030,4005,5230,2825,4030,4021.43,1.58,0,-972,4050,4040,4020,4010,3990,4045,4015,327,1200,500,2820,5,1,65429516,2630,9.57,0.41,12,0.07,420.00,9836.00,4615,20240618,-12.89,3100,20240806,29.68,4070,-1.23,20250429,3475,15.68,20250409,4615,-12.89,20240618,3100,29.68,20240806,1.11,Y,009160,500,327 억,,1036855,N,N,4000,N,00,N +20250509,150229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4020,-10,5,-0.25,166487495,41401,109.71,4005,4030,4005,5230,2825,4030,4021.34,1.58,0,-246,4050,4040,4020,4010,3990,4045,4015,327,1200,500,2820,5,1,65429516,2630,9.57,0.41,12,0.06,420.00,9836.00,4615,20240618,-12.89,3100,20240806,29.68,4070,-1.23,20250429,3475,15.68,20250409,4615,-12.89,20240618,3100,29.68,20240806,1.11,Y,009160,500,327 억,,1036855,N,N,3211,N,00,N +20250509,140229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4030,0,3,0.00,148763185,36996,98.03,4005,4030,4005,5230,2825,4030,4021.06,1.58,0,29,4050,4040,4020,4010,3990,4045,4015,327,1200,500,2820,5,1,65429516,2637,9.60,0.41,12,0.06,420.00,9836.00,4615,20240618,-12.68,3100,20240806,30.00,4070,-0.98,20250429,3475,15.97,20250409,4615,-12.68,20240618,3100,30.00,20240806,1.11,Y,009160,500,327 억,,1036855,N,N,3211,N,00,N +20250509,130229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4025,-5,5,-0.12,129064830,32102,85.07,4005,4030,4005,5230,2825,4030,4020.46,1.58,0,635,4050,4040,4020,4010,3990,4045,4015,327,1200,500,2820,5,1,65429516,2634,9.58,0.41,12,0.05,420.00,9836.00,4615,20240618,-12.78,3100,20240806,29.84,4070,-1.11,20250429,3475,15.83,20250409,4615,-12.78,20240618,3100,29.84,20240806,1.11,Y,009160,500,327 억,,1036855,N,N,3211,N,00,N +20250509,120229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4020,-10,5,-0.25,88313960,21965,58.20,4005,4030,4005,5230,2825,4030,4020.67,1.58,0,-1671,4050,4040,4020,4010,3990,4045,4015,327,1200,500,2820,5,1,65429516,2630,9.57,0.41,12,0.03,420.00,9836.00,4615,20240618,-12.89,3100,20240806,29.68,4070,-1.23,20250429,3475,15.68,20250409,4615,-12.89,20240618,3100,29.68,20240806,1.11,Y,009160,500,327 억,,1036855,N,N,3211,N,00,N +20250509,110228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4025,-5,5,-0.12,79210240,19702,52.21,4005,4030,4005,5230,2825,4030,4020.42,1.58,0,-728,4050,4040,4020,4010,3990,4045,4015,327,1200,500,2820,5,1,65429516,2634,9.58,0.41,12,0.03,420.00,9836.00,4615,20240618,-12.78,3100,20240806,29.84,4070,-1.11,20250429,3475,15.83,20250409,4615,-12.78,20240618,3100,29.84,20240806,1.11,Y,009160,500,327 억,,1036855,N,N,3211,N,00,N +20250509,100231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4030,0,3,0.00,54970530,13678,36.24,4005,4030,4005,5230,2825,4030,4018.90,1.58,0,-2162,4050,4040,4020,4010,3990,4045,4015,327,1200,500,2820,5,1,65429516,2637,9.60,0.41,12,0.02,420.00,9836.00,4615,20240618,-12.68,3100,20240806,30.00,4070,-0.98,20250429,3475,15.97,20250409,4615,-12.68,20240618,3100,30.00,20240806,1.11,Y,009160,500,327 억,,1036855,N,N,3211,N,00,N +20250509,090229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4010,-20,5,-0.50,685055,171,0.45,4005,4010,4005,5230,2825,4030,4006.17,1.58,0,19,4050,4040,4020,4010,3990,4045,4015,327,1200,500,2820,5,1,65429516,2624,9.55,0.41,12,0.00,420.00,9836.00,4615,20240618,-13.11,3100,20240806,29.35,4070,-1.47,20250429,3475,15.40,20250409,4615,-13.11,20240618,3100,29.35,20240806,1.11,Y,009160,500,327 억,,1036855,N,N,3211,N,00,N 20250508,160226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4030,10,2,0.25,151497885,37738,114.13,4020,4030,4000,5220,2815,4020,4014.47,1.59,0,3686,4060,4040,4010,3990,3960,4025,3975,327,1200,500,2810,5,1,65429516,2637,9.60,0.41,12,0.06,420.00,9836.00,4615,20240618,-12.68,3100,20240806,30.00,4070,-0.98,20250429,3475,15.97,20250409,4615,-12.68,20240618,3100,30.00,20240806,1.08,Y,009160,500,327 억,,1038159,N,N,3211,N,00,N 20250508,150230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4020,0,3,0.00,139423675,34740,105.06,4020,4030,4000,5220,2815,4020,4013.35,1.59,0,1087,4060,4040,4010,3990,3960,4025,3975,327,1200,500,2810,5,1,65429516,2630,9.57,0.41,12,0.05,420.00,9836.00,4615,20240618,-12.89,3100,20240806,29.68,4070,-1.23,20250429,3475,15.68,20250409,4615,-12.89,20240618,3100,29.68,20240806,1.08,Y,009160,500,327 억,,1038159,N,N,15,N,00,N 20250508,140229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4020,0,3,0.00,124499795,31030,93.84,4020,4030,4000,5220,2815,4020,4012.24,1.59,0,1596,4060,4040,4010,3990,3960,4025,3975,327,1200,500,2810,5,1,65429516,2630,9.57,0.41,12,0.05,420.00,9836.00,4615,20240618,-12.89,3100,20240806,29.68,4070,-1.23,20250429,3475,15.68,20250409,4615,-12.89,20240618,3100,29.68,20240806,1.08,Y,009160,500,327 억,,1038159,N,N,15,N,00,N diff --git a/009180/price/prices-20250501.csv b/009180/price/prices-20250501.csv index ff3f67939ce8..8607f727b72e 100644 --- a/009180/price/prices-20250501.csv +++ b/009180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2170,5,2,0.23,147604107,68174,155.53,2170,2175,2160,2810,1520,2165,2165.11,4.37,0,7716,2188,2176,2163,2151,2138,2170,2145,147,645,500,1550,5,1,28155825,611,7.00,0.47,12,0.24,310.00,4615.00,3320,20240625,-34.64,1915,20241209,13.32,2415,-10.14,20250123,1981,9.54,20250409,3320,-34.64,20240625,1915,13.32,20241209,1.10,Y,009180,500,146 억,,1230155,N,N,3751,N,00,N +20250509,150229,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,0,3,0.00,132932562,61405,140.09,2170,2175,2160,2810,1520,2165,2164.85,4.37,0,8367,2188,2176,2163,2151,2138,2170,2145,147,645,500,1550,5,1,28155825,610,6.98,0.47,12,0.22,310.00,4615.00,3320,20240625,-34.79,1915,20241209,13.05,2415,-10.35,20250123,1981,9.29,20250409,3320,-34.79,20240625,1915,13.05,20241209,1.10,Y,009180,500,146 억,,1230155,N,N,3356,N,00,N +20250509,140229,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-5,5,-0.23,126868552,58600,133.69,2170,2175,2160,2810,1520,2165,2164.99,4.37,0,7581,2188,2176,2163,2151,2138,2170,2145,147,645,500,1550,5,1,28155825,608,6.97,0.47,12,0.21,310.00,4615.00,3320,20240625,-34.94,1915,20241209,12.79,2415,-10.56,20250123,1981,9.04,20250409,3320,-34.94,20240625,1915,12.79,20241209,1.10,Y,009180,500,146 억,,1230155,N,N,3356,N,00,N +20250509,130229,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,0,3,0.00,66104140,30511,69.61,2170,2175,2160,2810,1520,2165,2166.57,4.37,0,306,2188,2176,2163,2151,2138,2170,2145,147,645,500,1550,5,1,28155825,610,6.98,0.47,12,0.11,310.00,4615.00,3320,20240625,-34.79,1915,20241209,13.05,2415,-10.35,20250123,1981,9.29,20250409,3320,-34.79,20240625,1915,13.05,20241209,1.10,Y,009180,500,146 억,,1230155,N,N,3356,N,00,N +20250509,120229,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,0,3,0.00,38488615,17779,40.56,2170,2175,2160,2810,1520,2165,2164.84,4.37,0,882,2188,2176,2163,2151,2138,2170,2145,147,645,500,1550,5,1,28155825,610,6.98,0.47,12,0.06,310.00,4615.00,3320,20240625,-34.79,1915,20241209,13.05,2415,-10.35,20250123,1981,9.29,20250409,3320,-34.79,20240625,1915,13.05,20241209,1.10,Y,009180,500,146 억,,1230155,N,N,3356,N,00,N +20250509,110229,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-5,5,-0.23,30968450,14302,32.63,2170,2175,2160,2810,1520,2165,2165.32,4.37,0,1129,2188,2176,2163,2151,2138,2170,2145,147,645,500,1550,5,1,28155825,608,6.97,0.47,12,0.05,310.00,4615.00,3320,20240625,-34.94,1915,20241209,12.79,2415,-10.56,20250123,1981,9.04,20250409,3320,-34.94,20240625,1915,12.79,20241209,1.10,Y,009180,500,146 억,,1230155,N,N,3356,N,00,N +20250509,100231,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-5,5,-0.23,23609780,10901,24.87,2170,2175,2160,2810,1520,2165,2165.84,4.37,0,152,2188,2176,2163,2151,2138,2170,2145,147,645,500,1550,5,1,28155825,608,6.97,0.47,12,0.04,310.00,4615.00,3320,20240625,-34.94,1915,20241209,12.79,2415,-10.56,20250123,1981,9.04,20250409,3320,-34.94,20240625,1915,12.79,20241209,1.10,Y,009180,500,146 억,,1230155,N,N,3356,N,00,N +20250509,090229,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2170,5,2,0.23,503095,232,0.53,2170,2170,2165,2810,1520,2165,2168.51,4.37,0,-69,2188,2176,2163,2151,2138,2170,2145,147,645,500,1550,5,1,28155825,611,7.00,0.47,12,0.00,310.00,4615.00,3320,20240625,-34.64,1915,20241209,13.32,2415,-10.14,20250123,1981,9.54,20250409,3320,-34.64,20240625,1915,13.32,20241209,1.10,Y,009180,500,146 억,,1230155,N,N,3356,N,00,N 20250508,160227,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,0,3,0.00,94621725,43827,199.92,2170,2175,2150,2810,1520,2165,2158.98,4.35,0,2175,2178,2171,2158,2151,2138,2175,2155,147,645,500,1550,5,1,28155825,610,6.98,0.47,12,0.16,310.00,4615.00,3320,20240625,-34.79,1915,20241209,13.05,2415,-10.35,20250123,1981,9.29,20250409,3320,-34.79,20240625,1915,13.05,20241209,1.09,Y,009180,500,146 억,,1224213,N,N,3356,N,00,N 20250508,150230,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-5,5,-0.23,85604000,39657,180.90,2170,2175,2150,2810,1520,2165,2158.61,4.35,0,-1588,2178,2171,2158,2151,2138,2175,2155,147,645,500,1550,5,1,28155825,608,6.97,0.47,12,0.14,310.00,4615.00,3320,20240625,-34.94,1915,20241209,12.79,2415,-10.56,20250123,1981,9.04,20250409,3320,-34.94,20240625,1915,12.79,20241209,1.09,Y,009180,500,146 억,,1224213,N,N,7,N,00,N 20250508,140229,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-5,5,-0.23,67899030,31444,143.44,2170,2175,2150,2810,1520,2165,2159.36,4.35,0,-732,2178,2171,2158,2151,2138,2175,2155,147,645,500,1550,5,1,28155825,608,6.97,0.47,12,0.11,310.00,4615.00,3320,20240625,-34.94,1915,20241209,12.79,2415,-10.56,20250123,1981,9.04,20250409,3320,-34.94,20240625,1915,12.79,20241209,1.09,Y,009180,500,146 억,,1224213,N,N,7,N,00,N diff --git a/009190/price/prices-20250501.csv b/009190/price/prices-20250501.csv index 8d9d8e656ab0..977e6bafe886 100644 --- a/009190/price/prices-20250501.csv +++ b/009190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1757,54,2,3.17,797500922,450157,188.42,1703,1815,1684,2210,1193,1703,1771.61,2.07,0,5354,1755,1729,1704,1678,1653,1716,1665,212,507,500,1150,1,1,42359986,744,-6.34,1.07,12,1.06,-277.00,1640.00,2545,20240729,-30.96,1260,20240503,39.44,1998,-12.06,20250428,1260,39.44,20250313,2545,-30.96,20240729,1260,39.44,20250313,0.92,Y,009190,500,211 억,,875652,N,N,73456,N,00,N +20250509,150229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1769,66,2,3.88,744387864,420030,175.81,1703,1815,1684,2210,1193,1703,1772.23,2.07,0,12764,1755,1729,1704,1678,1653,1716,1665,212,507,500,1150,1,1,42359986,749,-6.39,1.08,12,0.99,-277.00,1640.00,2545,20240729,-30.49,1260,20240503,40.40,1998,-11.46,20250428,1260,40.40,20250313,2545,-30.49,20240729,1260,40.40,20250313,0.92,Y,009190,500,211 억,,875652,N,N,40353,N,00,N +20250509,140229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1780,77,2,4.52,677570751,382392,160.05,1703,1815,1684,2210,1193,1703,1771.93,2.07,0,-313,1755,1729,1704,1678,1653,1716,1665,212,507,500,1150,1,1,42359986,754,-6.43,1.09,12,0.90,-277.00,1640.00,2545,20240729,-30.06,1260,20240503,41.27,1998,-10.91,20250428,1260,41.27,20250313,2545,-30.06,20240729,1260,41.27,20250313,0.92,Y,009190,500,211 억,,875652,N,N,40353,N,00,N +20250509,130230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1803,100,2,5.87,527362377,298384,124.89,1703,1815,1684,2210,1193,1703,1767.39,2.07,0,25580,1755,1729,1704,1678,1653,1716,1665,212,507,500,1150,1,1,42359986,764,-6.51,1.10,12,0.70,-277.00,1640.00,2545,20240729,-29.16,1260,20240503,43.10,1998,-9.76,20250428,1260,43.10,20250313,2545,-29.16,20240729,1260,43.10,20250313,0.92,Y,009190,500,211 억,,875652,N,N,40353,N,00,N +20250509,120230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1788,85,2,4.99,432296036,245437,102.73,1703,1815,1684,2210,1193,1703,1761.33,2.07,0,5360,1755,1729,1704,1678,1653,1716,1665,212,507,500,1150,1,1,42359986,757,-6.45,1.09,12,0.58,-277.00,1640.00,2545,20240729,-29.74,1260,20240503,41.90,1998,-10.51,20250428,1260,41.90,20250313,2545,-29.74,20240729,1260,41.90,20250313,0.92,Y,009190,500,211 억,,875652,N,N,40353,N,00,N +20250509,110229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1805,102,2,5.99,285016233,163554,68.46,1703,1809,1684,2210,1193,1703,1742.64,2.07,0,-1931,1755,1729,1704,1678,1653,1716,1665,212,507,500,1150,1,1,42359986,765,-6.52,1.10,12,0.39,-277.00,1640.00,2545,20240729,-29.08,1260,20240503,43.25,1998,-9.66,20250428,1260,43.25,20250313,2545,-29.08,20240729,1260,43.25,20250313,0.92,Y,009190,500,211 억,,875652,N,N,40353,N,00,N +20250509,100231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1693,-10,5,-0.59,69791309,41236,17.26,1703,1718,1684,2210,1193,1703,1692.48,2.07,0,-11360,1755,1729,1704,1678,1653,1716,1665,212,507,500,1150,1,1,42359986,717,-6.11,1.03,12,0.10,-277.00,1640.00,2545,20240729,-33.48,1260,20240503,34.37,1998,-15.27,20250428,1260,34.37,20250313,2545,-33.48,20240729,1260,34.37,20250313,0.92,Y,009190,500,211 억,,875652,N,N,40353,N,00,N +20250509,090230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1702,-1,5,-0.06,5633077,3307,1.38,1703,1718,1699,2210,1193,1703,1703.38,2.07,0,-106,1755,1729,1704,1678,1653,1716,1665,212,507,500,1150,1,1,42359986,721,-6.14,1.04,12,0.01,-277.00,1640.00,2545,20240729,-33.12,1260,20240503,35.08,1998,-14.81,20250428,1260,35.08,20250313,2545,-33.12,20240729,1260,35.08,20250313,0.92,Y,009190,500,211 억,,875652,N,N,40353,N,00,N 20250508,160227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1703,-41,5,-2.35,400252127,236144,72.88,1715,1730,1679,2265,1221,1744,1694.94,2.11,0,-28124,1942,1843,1773,1674,1604,1892,1723,212,521,500,1180,1,1,42359986,721,-6.15,1.04,12,0.56,-277.00,1640.00,2545,20240729,-33.08,1260,20240503,35.16,1998,-14.76,20250428,1260,35.16,20250313,2545,-33.08,20240729,1260,35.16,20250313,0.93,Y,009190,500,211 억,,895873,N,N,40353,N,00,N 20250508,150230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1688,-56,5,-3.21,363595219,214503,66.20,1715,1730,1679,2265,1221,1744,1695.05,2.11,0,-27926,1942,1843,1773,1674,1604,1892,1723,212,521,500,1180,1,1,42359986,715,-6.09,1.03,12,0.51,-277.00,1640.00,2545,20240729,-33.67,1260,20240503,33.97,1998,-15.52,20250428,1260,33.97,20250313,2545,-33.67,20240729,1260,33.97,20250313,0.93,Y,009190,500,211 억,,895873,N,N,13869,N,00,N 20250508,140229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1688,-56,5,-3.21,328977464,193993,59.87,1715,1730,1679,2265,1221,1744,1695.81,2.11,0,-20553,1942,1843,1773,1674,1604,1892,1723,212,521,500,1180,1,1,42359986,715,-6.09,1.03,12,0.46,-277.00,1640.00,2545,20240729,-33.67,1260,20240503,33.97,1998,-15.52,20250428,1260,33.97,20250313,2545,-33.67,20240729,1260,33.97,20250313,0.93,Y,009190,500,211 억,,895873,N,N,13869,N,00,N diff --git a/009200/price/prices-20250501.csv b/009200/price/prices-20250501.csv index a3201e58d789..bd83430a0824 100644 --- a/009200/price/prices-20250501.csv +++ b/009200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2130,-40,5,-1.84,859009764,402766,391.22,2160,2160,2120,2820,1520,2170,2132.78,2.81,0,30540,2193,2181,2163,2151,2133,2187,2157,1040,650,2500,1600,5,1,41609310,886,2.18,0.20,12,0.97,978.00,10852.00,2435,20241014,-12.53,1906,20241209,11.75,2400,-11.25,20250422,1993,6.87,20250203,2435,-12.53,20241014,1906,11.75,20241209,2.08,Y,009200,2500,1040 억,,1169449,N,N,27320,N,00,N +20250509,150230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2125,-45,5,-2.07,822277699,385513,374.46,2160,2160,2120,2820,1520,2170,2132.94,2.81,0,33054,2193,2181,2163,2151,2133,2187,2157,1040,650,2500,1600,5,1,41609310,884,2.17,0.20,12,0.93,978.00,10852.00,2435,20241014,-12.73,1906,20241209,11.49,2400,-11.46,20250422,1993,6.62,20250203,2435,-12.73,20241014,1906,11.49,20241209,2.08,Y,009200,2500,1040 억,,1169449,N,N,740,N,00,N +20250509,140229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2125,-45,5,-2.07,768633609,360275,349.94,2160,2160,2120,2820,1520,2170,2133.46,2.81,0,26393,2193,2181,2163,2151,2133,2187,2157,1040,650,2500,1600,5,1,41609310,884,2.17,0.20,12,0.87,978.00,10852.00,2435,20241014,-12.73,1906,20241209,11.49,2400,-11.46,20250422,1993,6.62,20250203,2435,-12.73,20241014,1906,11.49,20241209,2.08,Y,009200,2500,1040 억,,1169449,N,N,740,N,00,N +20250509,130230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2125,-45,5,-2.07,699814606,327891,318.49,2160,2160,2120,2820,1520,2170,2134.29,2.81,0,21503,2193,2181,2163,2151,2133,2187,2157,1040,650,2500,1600,5,1,41609310,884,2.17,0.20,12,0.79,978.00,10852.00,2435,20241014,-12.73,1906,20241209,11.49,2400,-11.46,20250422,1993,6.62,20250203,2435,-12.73,20241014,1906,11.49,20241209,2.08,Y,009200,2500,1040 억,,1169449,N,N,740,N,00,N +20250509,120230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2140,-30,5,-1.38,472460931,221044,214.71,2160,2160,2125,2820,1520,2170,2137.41,2.81,0,23966,2193,2181,2163,2151,2133,2187,2157,1040,650,2500,1600,5,1,41609310,890,2.19,0.20,12,0.53,978.00,10852.00,2435,20241014,-12.11,1906,20241209,12.28,2400,-10.83,20250422,1993,7.38,20250203,2435,-12.11,20241014,1906,12.28,20241209,2.08,Y,009200,2500,1040 억,,1169449,N,N,740,N,00,N +20250509,110229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2140,-30,5,-1.38,281302398,131384,127.62,2160,2160,2130,2820,1520,2170,2141.07,2.81,0,12008,2193,2181,2163,2151,2133,2187,2157,1040,650,2500,1600,5,1,41609310,890,2.19,0.20,12,0.32,978.00,10852.00,2435,20241014,-12.11,1906,20241209,12.28,2400,-10.83,20250422,1993,7.38,20250203,2435,-12.11,20241014,1906,12.28,20241209,2.08,Y,009200,2500,1040 억,,1169449,N,N,740,N,00,N +20250509,100232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2140,-30,5,-1.38,207161210,96631,93.86,2160,2160,2130,2820,1520,2170,2143.84,2.81,0,11672,2193,2181,2163,2151,2133,2187,2157,1040,650,2500,1600,5,1,41609310,890,2.19,0.20,12,0.23,978.00,10852.00,2435,20241014,-12.11,1906,20241209,12.28,2400,-10.83,20250422,1993,7.38,20250203,2435,-12.11,20241014,1906,12.28,20241209,2.08,Y,009200,2500,1040 억,,1169449,N,N,740,N,00,N +20250509,090230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2160,-10,5,-0.46,6138720,2842,2.76,2160,2160,2160,2820,1520,2170,2160.00,2.81,0,-360,2193,2181,2163,2151,2133,2187,2157,1040,650,2500,1600,5,1,41609310,899,2.21,0.20,12,0.01,978.00,10852.00,2435,20241014,-11.29,1906,20241209,13.33,2400,-10.00,20250422,1993,8.38,20250203,2435,-11.29,20241014,1906,13.33,20241209,2.08,Y,009200,2500,1040 억,,1169449,N,N,740,N,00,N 20250508,160227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2170,10,2,0.46,221732592,102672,63.64,2160,2175,2145,2805,1515,2160,2159.62,2.75,0,27029,2203,2181,2158,2136,2113,2182,2137,1040,645,2500,1590,5,1,41609310,903,2.22,0.20,12,0.25,978.00,10852.00,2435,20241014,-10.88,1906,20241209,13.85,2400,-9.58,20250422,1993,8.88,20250203,2435,-10.88,20241014,1906,13.85,20241209,2.11,Y,009200,2500,1040 억,,1142420,N,N,740,N,00,N 20250508,150231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2155,-5,5,-0.23,193746832,89760,55.63,2160,2175,2145,2805,1515,2160,2158.50,2.75,0,16393,2203,2181,2158,2136,2113,2182,2137,1040,645,2500,1590,5,1,41609310,897,2.20,0.20,12,0.22,978.00,10852.00,2435,20241014,-11.50,1906,20241209,13.06,2400,-10.21,20250422,1993,8.13,20250203,2435,-11.50,20241014,1906,13.06,20241209,2.11,Y,009200,2500,1040 억,,1142420,N,N,10,N,00,N 20250508,140229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2160,0,3,0.00,178118427,82505,51.14,2160,2175,2145,2805,1515,2160,2158.88,2.75,0,17459,2203,2181,2158,2136,2113,2182,2137,1040,645,2500,1590,5,1,41609310,899,2.21,0.20,12,0.20,978.00,10852.00,2435,20241014,-11.29,1906,20241209,13.33,2400,-10.00,20250422,1993,8.38,20250203,2435,-11.29,20241014,1906,13.33,20241209,2.11,Y,009200,2500,1040 억,,1142420,N,N,10,N,00,N diff --git a/009240/price/prices-20250501.csv b/009240/price/prices-20250501.csv index fa1e4c61dcf9..2a0d4cd2d338 100644 --- a/009240/price/prices-20250501.csv +++ b/009240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41600,-150,5,-0.36,1107601500,26550,102.72,41750,42300,41050,54200,29250,41750,41717.58,13.89,0,-1915,42583,42166,41733,41316,40883,42375,41525,235,12450,1000,30060,50,1,23533928,9790,6.48,1.58,12,0.11,6422.00,26347.00,69000,20240516,-39.71,36400,20250409,14.29,48900,-14.93,20250103,36400,14.29,20250409,69000,-39.71,20240516,36400,14.29,20250409,0.25,Y,009240,1000,235 억,,3269707,N,N,4662,N,00,N +20250509,150230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41650,-100,5,-0.24,1054858950,25284,97.83,41750,42300,41050,54200,29250,41750,41720.41,13.89,0,-1565,42583,42166,41733,41316,40883,42375,41525,235,12450,1000,30060,50,1,23533928,9802,6.49,1.58,12,0.11,6422.00,26347.00,69000,20240516,-39.64,36400,20250409,14.42,48900,-14.83,20250103,36400,14.42,20250409,69000,-39.64,20240516,36400,14.42,20250409,0.25,Y,009240,1000,235 억,,3269707,N,N,1701,N,00,N +20250509,140230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41850,100,2,0.24,856710400,20528,79.42,41750,42300,41050,54200,29250,41750,41733.75,13.89,0,-1364,42583,42166,41733,41316,40883,42375,41525,235,12450,1000,30060,50,1,23533928,9849,6.52,1.59,12,0.09,6422.00,26347.00,69000,20240516,-39.35,36400,20250409,14.97,48900,-14.42,20250103,36400,14.97,20250409,69000,-39.35,20240516,36400,14.97,20250409,0.25,Y,009240,1000,235 억,,3269707,N,N,1701,N,00,N +20250509,130230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41750,0,3,0.00,633049300,15177,58.72,41750,42300,41050,54200,29250,41750,41711.10,13.89,0,-601,42583,42166,41733,41316,40883,42375,41525,235,12450,1000,30060,50,1,23533928,9825,6.50,1.58,12,0.06,6422.00,26347.00,69000,20240516,-39.49,36400,20250409,14.70,48900,-14.62,20250103,36400,14.70,20250409,69000,-39.49,20240516,36400,14.70,20250409,0.25,Y,009240,1000,235 억,,3269707,N,N,1701,N,00,N +20250509,120230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41750,0,3,0.00,511498300,12268,47.47,41750,42300,41050,54200,29250,41750,41693.70,13.89,0,-432,42583,42166,41733,41316,40883,42375,41525,235,12450,1000,30060,50,1,23533928,9825,6.50,1.58,12,0.05,6422.00,26347.00,69000,20240516,-39.49,36400,20250409,14.70,48900,-14.62,20250103,36400,14.70,20250409,69000,-39.49,20240516,36400,14.70,20250409,0.25,Y,009240,1000,235 억,,3269707,N,N,1701,N,00,N +20250509,110229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41600,-150,5,-0.36,343137400,8241,31.89,41750,42300,41050,54200,29250,41750,41637.84,13.89,0,-943,42583,42166,41733,41316,40883,42375,41525,235,12450,1000,30060,50,1,23533928,9790,6.48,1.58,12,0.04,6422.00,26347.00,69000,20240516,-39.71,36400,20250409,14.29,48900,-14.93,20250103,36400,14.29,20250409,69000,-39.71,20240516,36400,14.29,20250409,0.25,Y,009240,1000,235 억,,3269707,N,N,1701,N,00,N +20250509,100232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41650,-100,5,-0.24,121627700,2912,11.27,41750,42300,41050,54200,29250,41750,41767.75,13.89,0,282,42583,42166,41733,41316,40883,42375,41525,235,12450,1000,30060,50,1,23533928,9802,6.49,1.58,12,0.01,6422.00,26347.00,69000,20240516,-39.64,36400,20250409,14.42,48900,-14.83,20250103,36400,14.42,20250409,69000,-39.64,20240516,36400,14.42,20250409,0.25,Y,009240,1000,235 억,,3269707,N,N,1701,N,00,N +20250509,090230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42100,350,2,0.84,13687350,328,1.27,41750,42300,41550,54200,29250,41750,41729.73,13.89,0,204,42583,42166,41733,41316,40883,42375,41525,235,12450,1000,30060,50,1,23533928,9908,6.56,1.60,12,0.00,6422.00,26347.00,69000,20240516,-38.99,36400,20250409,15.66,48900,-13.91,20250103,36400,15.66,20250409,69000,-38.99,20240516,36400,15.66,20250409,0.25,Y,009240,1000,235 억,,3269707,N,N,1701,N,00,N 20250508,160228,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41750,350,2,0.85,1080835750,25846,134.24,41300,42150,41300,53800,29000,41400,41818.30,13.81,0,4411,43200,42300,41850,40950,40500,42075,40725,235,12400,1000,29800,50,1,23533928,9825,6.50,1.58,12,0.11,6422.00,26347.00,69000,20240516,-39.49,36400,20250409,14.70,48900,-14.62,20250103,36400,14.70,20250409,69000,-39.49,20240516,36400,14.70,20250409,0.25,Y,009240,1000,235 억,,3251106,N,N,1701,N,00,N 20250508,150231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42000,600,2,1.45,638323950,15256,79.24,41300,42000,41300,53800,29000,41400,41840.85,13.81,0,1491,43200,42300,41850,40950,40500,42075,40725,235,12400,1000,29800,50,1,23533928,9884,6.54,1.59,12,0.06,6422.00,26347.00,69000,20240516,-39.13,36400,20250409,15.38,48900,-14.11,20250103,36400,15.38,20250409,69000,-39.13,20240516,36400,15.38,20250409,0.25,Y,009240,1000,235 억,,3251106,N,N,1551,N,00,N 20250508,140230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41800,400,2,0.97,519820900,12428,64.55,41300,42000,41300,53800,29000,41400,41826.59,13.81,0,1484,43200,42300,41850,40950,40500,42075,40725,235,12400,1000,29800,50,1,23533928,9837,6.51,1.59,12,0.05,6422.00,26347.00,69000,20240516,-39.42,36400,20250409,14.84,48900,-14.52,20250103,36400,14.84,20250409,69000,-39.42,20240516,36400,14.84,20250409,0.25,Y,009240,1000,235 억,,3251106,N,N,1551,N,00,N diff --git a/009270/price/prices-20250501.csv b/009270/price/prices-20250501.csv index c4c08661c55c..c12756f1c46b 100644 --- a/009270/price/prices-20250501.csv +++ b/009270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1728,-15,5,-0.86,1485254934,853553,78.65,1750,1778,1715,2265,1221,1743,1740.10,4.80,0,-76582,1816,1779,1757,1720,1698,1768,1709,513,522,500,1280,1,1,100052356,1729,28.33,0.66,12,0.85,61.00,2617.00,1810,20250423,-4.53,1152,20240909,50.00,1810,-4.53,20250423,1250,38.24,20250331,1810,-4.53,20250423,1152,50.00,20240909,3.72,Y,009270,500,512 억,,4805997,N,N,5363,N,00,N +20250509,150230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1725,-18,5,-1.03,1349267771,774602,71.37,1750,1778,1715,2265,1221,1743,1741.88,4.80,0,-46084,1816,1779,1757,1720,1698,1768,1709,513,522,500,1280,1,1,100052356,1726,28.28,0.66,12,0.77,61.00,2617.00,1810,20250423,-4.70,1152,20240909,49.74,1810,-4.70,20250423,1250,38.00,20250331,1810,-4.70,20250423,1152,49.74,20240909,3.72,Y,009270,500,512 억,,4805997,N,N,9574,N,00,N +20250509,140230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1724,-19,5,-1.09,1216631663,697553,64.27,1750,1778,1722,2265,1221,1743,1744.14,4.80,0,-35748,1816,1779,1757,1720,1698,1768,1709,513,522,500,1280,1,1,100052356,1725,28.26,0.66,12,0.70,61.00,2617.00,1810,20250423,-4.75,1152,20240909,49.65,1810,-4.75,20250423,1250,37.92,20250331,1810,-4.75,20250423,1152,49.65,20240909,3.72,Y,009270,500,512 억,,4805997,N,N,9574,N,00,N +20250509,130230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1735,-8,5,-0.46,1084365461,621095,57.23,1750,1778,1722,2265,1221,1743,1745.89,4.80,0,-30630,1816,1779,1757,1720,1698,1768,1709,513,522,500,1280,1,1,100052356,1736,28.44,0.66,12,0.62,61.00,2617.00,1810,20250423,-4.14,1152,20240909,50.61,1810,-4.14,20250423,1250,38.80,20250331,1810,-4.14,20250423,1152,50.61,20240909,3.72,Y,009270,500,512 억,,4805997,N,N,9574,N,00,N +20250509,120230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1739,-4,5,-0.23,806013748,460073,42.39,1750,1778,1738,2265,1221,1743,1751.93,4.80,0,-31216,1816,1779,1757,1720,1698,1768,1709,513,522,500,1280,1,1,100052356,1740,28.51,0.66,12,0.46,61.00,2617.00,1810,20250423,-3.92,1152,20240909,50.95,1810,-3.92,20250423,1250,39.12,20250331,1810,-3.92,20250423,1152,50.95,20240909,3.72,Y,009270,500,512 억,,4805997,N,N,9574,N,00,N +20250509,110230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1743,0,3,0.00,709402380,404618,37.28,1750,1778,1738,2265,1221,1743,1753.27,4.80,0,-20648,1816,1779,1757,1720,1698,1768,1709,513,522,500,1280,1,1,100052356,1744,28.57,0.67,12,0.40,61.00,2617.00,1810,20250423,-3.70,1152,20240909,51.30,1810,-3.70,20250423,1250,39.44,20250331,1810,-3.70,20250423,1152,51.30,20240909,3.72,Y,009270,500,512 억,,4805997,N,N,9574,N,00,N +20250509,100232,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1754,11,2,0.63,431915925,245426,22.61,1750,1778,1744,2265,1221,1743,1759.89,4.80,0,-30871,1816,1779,1757,1720,1698,1768,1709,513,522,500,1280,1,1,100052356,1755,28.75,0.67,12,0.25,61.00,2617.00,1810,20250423,-3.09,1152,20240909,52.26,1810,-3.09,20250423,1250,40.32,20250331,1810,-3.09,20250423,1152,52.26,20240909,3.72,Y,009270,500,512 억,,4805997,N,N,9574,N,00,N +20250509,090230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1752,9,2,0.52,31125211,17707,1.63,1750,1765,1750,2265,1221,1743,1758.09,4.80,0,-2031,1816,1779,1757,1720,1698,1768,1709,513,522,500,1280,1,1,100052356,1753,28.72,0.67,12,0.02,61.00,2617.00,1810,20250423,-3.20,1152,20240909,52.08,1810,-3.20,20250423,1250,40.16,20250331,1810,-3.20,20250423,1152,52.08,20240909,3.72,Y,009270,500,512 억,,4805997,N,N,9574,N,00,N 20250508,160228,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1743,-45,5,-2.52,1908367396,1084386,48.83,1773,1794,1735,2320,1252,1788,1759.86,4.96,0,-139350,1884,1835,1741,1692,1598,1860,1717,513,532,500,1320,1,1,100052356,1744,28.57,0.67,12,1.08,61.00,2617.00,1810,20250423,-3.70,1152,20240909,51.30,1810,-3.70,20250423,1250,39.44,20250331,1810,-3.70,20250423,1152,51.30,20240909,3.80,Y,009270,500,512 억,,4958446,N,N,9574,N,00,N 20250508,150231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1743,-45,5,-2.52,1738976316,987201,44.45,1773,1794,1735,2320,1252,1788,1761.52,4.96,0,-113388,1884,1835,1741,1692,1598,1860,1717,513,532,500,1320,1,1,100052356,1744,28.57,0.67,12,0.99,61.00,2617.00,1810,20250423,-3.70,1152,20240909,51.30,1810,-3.70,20250423,1250,39.44,20250331,1810,-3.70,20250423,1152,51.30,20240909,3.80,Y,009270,500,512 억,,4958446,N,N,31019,N,00,N 20250508,140230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1752,-36,5,-2.01,1491381450,845288,38.06,1773,1794,1735,2320,1252,1788,1764.35,4.96,0,-117345,1884,1835,1741,1692,1598,1860,1717,513,532,500,1320,1,1,100052356,1753,28.72,0.67,12,0.84,61.00,2617.00,1810,20250423,-3.20,1152,20240909,52.08,1810,-3.20,20250423,1250,40.16,20250331,1810,-3.20,20250423,1152,52.08,20240909,3.80,Y,009270,500,512 억,,4958446,N,N,31019,N,00,N diff --git a/009290/price/prices-20250501.csv b/009290/price/prices-20250501.csv index dd5158372ee2..57101394b1da 100644 --- a/009290/price/prices-20250501.csv +++ b/009290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160229,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,0,3,0.00,149622630,27173,186.63,5470,5540,5470,7170,3870,5520,5506.30,16.53,0,-2260,5586,5552,5516,5482,5446,5535,5465,524,1650,1000,3970,10,1,52420851,2894,7.15,0.45,12,0.05,772.00,12137.00,7290,20240611,-24.28,5010,20241115,10.18,5880,-6.12,20250114,5110,8.02,20250408,7290,-24.28,20240611,5010,10.18,20241115,0.62,Y,009290,1000,524 억,,8664077,N,N,4474,N,00,N +20250509,150230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5510,-10,5,-0.18,142604660,25899,177.88,5470,5540,5470,7170,3870,5520,5506.18,16.53,0,-2373,5586,5552,5516,5482,5446,5535,5465,524,1650,1000,3970,10,1,52420851,2888,7.14,0.45,12,0.05,772.00,12137.00,7290,20240611,-24.42,5010,20241115,9.98,5880,-6.29,20250114,5110,7.83,20250408,7290,-24.42,20240611,5010,9.98,20241115,0.62,Y,009290,1000,524 억,,8664077,N,N,1101,N,00,N +20250509,140230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5510,-10,5,-0.18,141128030,25631,176.04,5470,5540,5470,7170,3870,5520,5506.15,16.53,0,-2192,5586,5552,5516,5482,5446,5535,5465,524,1650,1000,3970,10,1,52420851,2888,7.14,0.45,12,0.05,772.00,12137.00,7290,20240611,-24.42,5010,20241115,9.98,5880,-6.29,20250114,5110,7.83,20250408,7290,-24.42,20240611,5010,9.98,20241115,0.62,Y,009290,1000,524 억,,8664077,N,N,1101,N,00,N +20250509,130231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,0,3,0.00,98520070,17891,122.88,5470,5540,5470,7170,3870,5520,5506.68,16.53,0,-3509,5586,5552,5516,5482,5446,5535,5465,524,1650,1000,3970,10,1,52420851,2894,7.15,0.45,12,0.03,772.00,12137.00,7290,20240611,-24.28,5010,20241115,10.18,5880,-6.12,20250114,5110,8.02,20250408,7290,-24.28,20240611,5010,10.18,20241115,0.62,Y,009290,1000,524 억,,8664077,N,N,1101,N,00,N +20250509,120231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,10,2,0.18,79852170,14509,99.65,5470,5540,5470,7170,3870,5520,5503.63,16.53,0,-3343,5586,5552,5516,5482,5446,5535,5465,524,1650,1000,3970,10,1,52420851,2899,7.16,0.46,12,0.03,772.00,12137.00,7290,20240611,-24.14,5010,20241115,10.38,5880,-5.95,20250114,5110,8.22,20250408,7290,-24.14,20240611,5010,10.38,20241115,0.62,Y,009290,1000,524 억,,8664077,N,N,1101,N,00,N +20250509,110230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,10,2,0.18,74961870,13624,93.57,5470,5530,5470,7170,3870,5520,5502.19,16.53,0,-3051,5586,5552,5516,5482,5446,5535,5465,524,1650,1000,3970,10,1,52420851,2899,7.16,0.46,12,0.03,772.00,12137.00,7290,20240611,-24.14,5010,20241115,10.38,5880,-5.95,20250114,5110,8.22,20250408,7290,-24.14,20240611,5010,10.38,20241115,0.62,Y,009290,1000,524 억,,8664077,N,N,1101,N,00,N +20250509,100232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,0,3,0.00,58268360,10599,72.80,5470,5530,5470,7170,3870,5520,5497.53,16.53,0,-1552,5586,5552,5516,5482,5446,5535,5465,524,1650,1000,3970,10,1,52420851,2894,7.15,0.45,12,0.02,772.00,12137.00,7290,20240611,-24.28,5010,20241115,10.18,5880,-6.12,20250114,5110,8.02,20250408,7290,-24.28,20240611,5010,10.18,20241115,0.62,Y,009290,1000,524 억,,8664077,N,N,1101,N,00,N +20250509,090231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5510,-10,5,-0.18,24454330,4459,30.62,5470,5520,5470,7170,3870,5520,5484.26,16.53,0,-1329,5586,5552,5516,5482,5446,5535,5465,524,1650,1000,3970,10,1,52420851,2888,7.14,0.45,12,0.01,772.00,12137.00,7290,20240611,-24.42,5010,20241115,9.98,5880,-6.29,20250114,5110,7.83,20250408,7290,-24.42,20240611,5010,9.98,20241115,0.62,Y,009290,1000,524 억,,8664077,N,N,1101,N,00,N 20250508,160228,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,20,2,0.36,80112035,14560,80.15,5550,5550,5480,7150,3850,5500,5502.20,16.54,0,1643,5560,5530,5500,5470,5440,5545,5485,524,1650,1000,3960,10,1,52420851,2894,7.15,0.45,12,0.03,772.00,12137.00,7290,20240611,-24.28,5010,20241115,10.18,5880,-6.12,20250114,5110,8.02,20250408,7290,-24.28,20240611,5010,10.18,20241115,0.61,Y,009290,1000,524 억,,8668738,N,N,1101,N,00,N 20250508,150231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5500,0,3,0.00,65048980,11819,65.06,5550,5550,5480,7150,3850,5500,5503.76,16.54,0,1937,5560,5530,5500,5470,5440,5545,5485,524,1650,1000,3960,10,1,52420851,2883,7.12,0.45,12,0.02,772.00,12137.00,7290,20240611,-24.55,5010,20241115,9.78,5880,-6.46,20250114,5110,7.63,20250408,7290,-24.55,20240611,5010,9.78,20241115,0.61,Y,009290,1000,524 억,,8668738,N,N,437,N,00,N 20250508,140230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5500,0,3,0.00,45665350,8292,45.65,5550,5550,5490,7150,3850,5500,5507.16,16.54,0,1923,5560,5530,5500,5470,5440,5545,5485,524,1650,1000,3960,10,1,52420851,2883,7.12,0.45,12,0.02,772.00,12137.00,7290,20240611,-24.55,5010,20241115,9.78,5880,-6.46,20250114,5110,7.63,20250408,7290,-24.55,20240611,5010,9.78,20241115,0.61,Y,009290,1000,524 억,,8668738,N,N,437,N,00,N diff --git a/009300/price/prices-20250501.csv b/009300/price/prices-20250501.csv index 686f39abeaad..45386d2dc58d 100644 --- a/009300/price/prices-20250501.csv +++ b/009300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17230,70,2,0.41,178776690,10363,142.54,17200,17300,17160,22300,12020,17160,17251.44,1.71,0,153,17340,17250,17110,17020,16880,17295,17065,64,5140,1000,10630,10,1,6370000,1098,4.97,0.50,12,0.16,3466.00,34771.00,37950,20240718,-54.60,15400,20250203,11.88,18100,-4.81,20250110,15400,11.88,20250203,37950,-54.60,20240718,15400,11.88,20250203,1.48,Y,009300,1000,63 억,,108774,N,N,729,N,00,N +20250509,150231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17280,120,2,0.70,151579970,8787,120.87,17200,17300,17160,22300,12020,17160,17250.48,1.71,0,-30,17340,17250,17110,17020,16880,17295,17065,64,5140,1000,10630,10,1,6370000,1101,4.99,0.50,12,0.14,3466.00,34771.00,37950,20240718,-54.47,15400,20250203,12.21,18100,-4.53,20250110,15400,12.21,20250203,37950,-54.47,20240718,15400,12.21,20250203,1.48,Y,009300,1000,63 억,,108774,N,N,642,N,00,N +20250509,140230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17280,120,2,0.70,142252590,8247,113.44,17200,17300,17160,22300,12020,17160,17249.01,1.71,0,-79,17340,17250,17110,17020,16880,17295,17065,64,5140,1000,10630,10,1,6370000,1101,4.99,0.50,12,0.13,3466.00,34771.00,37950,20240718,-54.47,15400,20250203,12.21,18100,-4.53,20250110,15400,12.21,20250203,37950,-54.47,20240718,15400,12.21,20250203,1.48,Y,009300,1000,63 억,,108774,N,N,642,N,00,N +20250509,130231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17280,120,2,0.70,131661740,7634,105.01,17200,17300,17160,22300,12020,17160,17246.76,1.71,0,-46,17340,17250,17110,17020,16880,17295,17065,64,5140,1000,10630,10,1,6370000,1101,4.99,0.50,12,0.12,3466.00,34771.00,37950,20240718,-54.47,15400,20250203,12.21,18100,-4.53,20250110,15400,12.21,20250203,37950,-54.47,20240718,15400,12.21,20250203,1.48,Y,009300,1000,63 억,,108774,N,N,642,N,00,N +20250509,120231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17280,120,2,0.70,126603790,7341,100.98,17200,17300,17160,22300,12020,17160,17246.12,1.71,0,8,17340,17250,17110,17020,16880,17295,17065,64,5140,1000,10630,10,1,6370000,1101,4.99,0.50,12,0.12,3466.00,34771.00,37950,20240718,-54.47,15400,20250203,12.21,18100,-4.53,20250110,15400,12.21,20250203,37950,-54.47,20240718,15400,12.21,20250203,1.48,Y,009300,1000,63 억,,108774,N,N,642,N,00,N +20250509,110230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17240,80,2,0.47,90873700,5270,72.49,17200,17300,17160,22300,12020,17160,17243.59,1.71,0,-681,17340,17250,17110,17020,16880,17295,17065,64,5140,1000,10630,10,1,6370000,1098,4.97,0.50,12,0.08,3466.00,34771.00,37950,20240718,-54.57,15400,20250203,11.95,18100,-4.75,20250110,15400,11.95,20250203,37950,-54.57,20240718,15400,11.95,20250203,1.48,Y,009300,1000,63 억,,108774,N,N,642,N,00,N +20250509,100233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17240,80,2,0.47,61393930,3560,48.97,17200,17300,17160,22300,12020,17160,17245.49,1.71,0,-863,17340,17250,17110,17020,16880,17295,17065,64,5140,1000,10630,10,1,6370000,1098,4.97,0.50,12,0.06,3466.00,34771.00,37950,20240718,-54.57,15400,20250203,11.95,18100,-4.75,20250110,15400,11.95,20250203,37950,-54.57,20240718,15400,11.95,20250203,1.48,Y,009300,1000,63 억,,108774,N,N,642,N,00,N +20250509,090231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17230,70,2,0.41,3164020,184,2.53,17200,17230,17160,22300,12020,17160,17195.76,1.71,0,-62,17340,17250,17110,17020,16880,17295,17065,64,5140,1000,10630,10,1,6370000,1098,4.97,0.50,12,0.00,3466.00,34771.00,37950,20240718,-54.60,15400,20250203,11.88,18100,-4.81,20250110,15400,11.88,20250203,37950,-54.60,20240718,15400,11.88,20250203,1.48,Y,009300,1000,63 억,,108774,N,N,642,N,00,N 20250508,160228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17160,170,2,1.00,124633610,7270,131.82,17000,17200,16970,22050,11900,16990,17143.55,1.68,0,419,17116,17052,16936,16872,16756,17085,16905,64,5060,1000,10530,10,1,6370000,1093,4.95,0.49,12,0.11,3466.00,34771.00,37950,20240718,-54.78,15400,20250203,11.43,18100,-5.19,20250110,15400,11.43,20250203,37950,-54.78,20240718,15400,11.43,20250203,1.48,Y,009300,1000,63 억,,107316,N,N,642,N,00,N 20250508,150232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17180,190,2,1.12,121546380,7090,128.56,17000,17200,16970,22050,11900,16990,17143.35,1.68,0,504,17116,17052,16936,16872,16756,17085,16905,64,5060,1000,10530,10,1,6370000,1094,4.96,0.49,12,0.11,3466.00,34771.00,37950,20240718,-54.73,15400,20250203,11.56,18100,-5.08,20250110,15400,11.56,20250203,37950,-54.73,20240718,15400,11.56,20250203,1.48,Y,009300,1000,63 억,,107316,N,N,246,N,00,N 20250508,140230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17160,170,2,1.00,113340370,6612,119.89,17000,17200,16970,22050,11900,16990,17141.62,1.68,0,579,17116,17052,16936,16872,16756,17085,16905,64,5060,1000,10530,10,1,6370000,1093,4.95,0.49,12,0.10,3466.00,34771.00,37950,20240718,-54.78,15400,20250203,11.43,18100,-5.19,20250110,15400,11.43,20250203,37950,-54.78,20240718,15400,11.43,20250203,1.48,Y,009300,1000,63 억,,107316,N,N,246,N,00,N diff --git a/009310/price/prices-20250501.csv b/009310/price/prices-20250501.csv index 34f961de5712..5fd522da32ed 100644 --- a/009310/price/prices-20250501.csv +++ b/009310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160230,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,1327,-88,5,-6.22,985349314,629803,0.00,1415,1800,1326,1839,991,1415,1564.65,1.21,-949669,-8102,283,283,283,283,283,283,283,89,424,500,420,1,1,16973483,225,-0.98,0.36,12,3.71,-1353.00,3721.00,1800,20250509,-26.28,225,20250311,489.78,1800,-26.28,20250509,225,489.78,20250311,1800,-26.28,20250509,225,489.78,20250311,0.02,Y,009310,500,89 억,,205135,N,N,0,N,00,N +20250509,150231,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,1383,-32,5,-2.26,954725058,607055,0.00,1415,1800,1350,1839,991,1415,1572.72,1.21,-949669,-1,283,283,283,283,283,283,283,89,424,500,420,1,1,16973483,235,-1.02,0.37,12,3.58,-1353.00,3721.00,1800,20250509,-23.17,225,20250311,514.67,1800,-23.17,20250509,225,514.67,20250311,1800,-23.17,20250509,225,514.67,20250311,0.02,Y,009310,500,89 억,,205135,N,N,0,N,00,N +20250509,140231,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,1405,-10,5,-0.71,924142601,585034,0.00,1415,1800,1350,1839,991,1415,1579.64,1.21,-949669,-1,283,283,283,283,283,283,283,89,424,500,420,1,1,16973483,238,-1.04,0.38,12,3.45,-1353.00,3721.00,1800,20250509,-21.94,225,20250311,524.44,1800,-21.94,20250509,225,524.44,20250311,1800,-21.94,20250509,225,524.44,20250311,0.02,Y,009310,500,89 억,,205135,N,N,0,N,00,N +20250509,130231,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,1414,-1,5,-0.07,918923765,581303,0.00,1415,1800,1350,1839,991,1415,1580.80,1.21,-949669,-1,283,283,283,283,283,283,283,89,424,500,420,1,1,16973483,240,-1.05,0.38,12,3.42,-1353.00,3721.00,1800,20250509,-21.44,225,20250311,528.44,1800,-21.44,20250509,225,528.44,20250311,1800,-21.44,20250509,225,528.44,20250311,0.02,Y,009310,500,89 억,,205135,N,N,0,N,00,N +20250509,120231,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,1445,30,2,2.12,892839215,562898,0.00,1415,1800,1350,1839,991,1415,1586.15,1.21,-949669,0,283,283,283,283,283,283,283,89,424,500,420,1,1,16973483,245,-1.07,0.39,12,3.32,-1353.00,3721.00,1800,20250509,-19.72,225,20250311,542.22,1800,-19.72,20250509,225,542.22,20250311,1800,-19.72,20250509,225,542.22,20250311,0.02,Y,009310,500,89 억,,205135,N,N,0,N,00,N +20250509,110230,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,1445,30,2,2.12,850989492,533882,0.00,1415,1800,1350,1839,991,1415,1593.97,1.21,-949669,0,283,283,283,283,283,283,283,89,424,500,420,1,1,16973483,245,-1.07,0.39,12,3.15,-1353.00,3721.00,1800,20250509,-19.72,225,20250311,542.22,1800,-19.72,20250509,225,542.22,20250311,1800,-19.72,20250509,225,542.22,20250311,0.02,Y,009310,500,89 억,,205135,N,N,0,N,00,N +20250509,100233,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,1452,37,2,2.61,771445005,478954,0.00,1415,1800,1350,1839,991,1415,1610.69,1.21,-949669,0,283,283,283,283,283,283,283,89,424,500,420,1,1,16973483,246,-1.07,0.39,12,2.82,-1353.00,3721.00,1800,20250509,-19.33,225,20250311,545.33,1800,-19.33,20250509,225,545.33,20250311,1800,-19.33,20250509,225,545.33,20250311,0.02,Y,009310,500,89 억,,205135,N,N,0,N,00,N +20250509,090231,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,1549,134,2,9.47,48438064,33918,0.00,1415,1549,1350,1839,991,1415,1428.09,1.21,-949669,0,283,283,283,283,283,283,283,89,424,500,420,1,1,16973483,263,-1.14,0.42,12,0.20,-1353.00,3721.00,1549,20250509,0.00,225,20250311,588.44,1549,0.00,20250509,225,588.44,20250311,1549,0.00,20250509,225,588.44,20250311,0.02,Y,009310,500,89 억,,205135,Y,N,0,N,00,N 20250508,160229,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,283,0,3,0.00,0,0,0.00,0,0,0,367,199,283,0.00,1.36,0,0,283,283,283,283,283,283,283,429,84,500,0,1,1,84867419,240,-0.21,0.08,12,0.00,-1353.00,3721.00,700,20240610,-59.57,225,20250311,25.78,430,-34.19,20250211,225,25.78,20250311,700,-59.57,20240610,225,25.78,20250311,0.02,Y,009310,500,428 억,,1154804,N,N,0,N,00,N 20250508,150232,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,283,0,3,0.00,0,0,0.00,0,0,0,367,199,283,0.00,1.36,0,0,283,283,283,283,283,283,283,429,84,500,0,1,1,84867419,240,-0.21,0.08,12,0.00,-1353.00,3721.00,700,20240610,-59.57,225,20250311,25.78,430,-34.19,20250211,225,25.78,20250311,700,-59.57,20240610,225,25.78,20250311,0.02,Y,009310,500,428 억,,1154804,N,N,0,N,00,N 20250508,140231,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,283,0,3,0.00,0,0,0.00,0,0,0,367,199,283,0.00,1.36,0,0,283,283,283,283,283,283,283,429,84,500,0,1,1,84867419,240,-0.21,0.08,12,0.00,-1353.00,3721.00,700,20240610,-59.57,225,20250311,25.78,430,-34.19,20250211,225,25.78,20250311,700,-59.57,20240610,225,25.78,20250311,0.02,Y,009310,500,428 억,,1154804,N,N,0,N,00,N diff --git a/009320/price/prices-20250501.csv b/009320/price/prices-20250501.csv index b9ce18a140c9..e2a624acd960 100644 --- a/009320/price/prices-20250501.csv +++ b/009320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160230,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1012,-2,5,-0.20,18503845,18263,56.63,1014,1020,1007,1318,710,1014,1013.19,0.28,0,-1388,1024,1018,1009,1003,994,1022,1007,246,304,500,700,1,1,49299770,499,53.26,1.73,12,0.04,19.00,586.00,1432,20240509,-29.33,883,20241209,14.61,1076,-5.95,20250326,965,4.87,20250203,1432,-29.33,20240509,883,14.61,20241209,0.03,Y,009320,500,246 억,,138678,N,N,64,N,00,N +20250509,150231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1012,-2,5,-0.20,17495893,17267,53.54,1014,1020,1007,1318,710,1014,1013.26,0.28,0,-1350,1024,1018,1009,1003,994,1022,1007,246,304,500,700,1,1,49299770,499,53.26,1.73,12,0.04,19.00,586.00,1432,20240509,-29.33,883,20241209,14.61,1076,-5.95,20250326,965,4.87,20250203,1432,-29.33,20240509,883,14.61,20241209,0.03,Y,009320,500,246 억,,138678,N,N,0,N,00,N +20250509,140231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-4,5,-0.39,13183212,12998,40.31,1014,1020,1007,1318,710,1014,1014.25,0.28,0,-1350,1024,1018,1009,1003,994,1022,1007,246,304,500,700,1,1,49299770,498,53.16,1.72,12,0.03,19.00,586.00,1432,20240509,-29.47,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1432,-29.47,20240509,883,14.38,20241209,0.03,Y,009320,500,246 억,,138678,N,N,0,N,00,N +20250509,130231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1008,-6,5,-0.59,12765111,12584,39.02,1014,1020,1007,1318,710,1014,1014.39,0.28,0,-1284,1024,1018,1009,1003,994,1022,1007,246,304,500,700,1,1,49299770,497,53.05,1.72,12,0.03,19.00,586.00,1432,20240509,-29.61,883,20241209,14.16,1076,-6.32,20250326,965,4.46,20250203,1432,-29.61,20240509,883,14.16,20241209,0.03,Y,009320,500,246 억,,138678,N,N,0,N,00,N +20250509,120231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1013,-1,5,-0.10,8572021,8441,26.18,1014,1020,1007,1318,710,1014,1015.52,0.28,0,-1521,1024,1018,1009,1003,994,1022,1007,246,304,500,700,1,1,49299770,499,53.32,1.73,12,0.02,19.00,586.00,1432,20240509,-29.26,883,20241209,14.72,1076,-5.86,20250326,965,4.97,20250203,1432,-29.26,20240509,883,14.72,20241209,0.03,Y,009320,500,246 억,,138678,N,N,0,N,00,N +20250509,110231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1016,2,2,0.20,6531433,6419,19.91,1014,1020,1007,1318,710,1014,1017.52,0.28,0,-1618,1024,1018,1009,1003,994,1022,1007,246,304,500,700,1,1,49299770,501,53.47,1.73,12,0.01,19.00,586.00,1432,20240509,-29.05,883,20241209,15.06,1076,-5.58,20250326,965,5.28,20250203,1432,-29.05,20240509,883,15.06,20241209,0.03,Y,009320,500,246 억,,138678,N,N,0,N,00,N +20250509,100233,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1018,4,2,0.39,5896454,5792,17.96,1014,1020,1007,1318,710,1014,1018.03,0.28,0,-1637,1024,1018,1009,1003,994,1022,1007,246,304,500,700,1,1,49299770,502,53.58,1.74,12,0.01,19.00,586.00,1432,20240509,-28.91,883,20241209,15.29,1076,-5.39,20250326,965,5.49,20250203,1432,-28.91,20240509,883,15.29,20241209,0.03,Y,009320,500,246 억,,138678,N,N,0,N,00,N +20250509,090231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1016,2,2,0.20,134050,132,0.41,1014,1020,1014,1318,710,1014,1015.53,0.28,0,-126,1024,1018,1009,1003,994,1022,1007,246,304,500,700,1,1,49299770,501,53.47,1.73,12,0.00,19.00,586.00,1432,20240509,-29.05,883,20241209,15.06,1076,-5.58,20250326,965,5.28,20250203,1432,-29.05,20240509,883,15.06,20241209,0.03,Y,009320,500,246 억,,138678,N,N,0,N,00,N 20250508,160229,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1014,1,2,0.10,32326057,32104,55.13,1003,1015,1000,1316,710,1013,1006.92,0.28,0,538,1094,1053,1025,984,956,1074,1005,246,303,500,700,1,1,49299770,500,53.37,1.73,12,0.07,19.00,586.00,1432,20240509,-29.19,883,20241209,14.84,1076,-5.76,20250326,965,5.08,20250203,1432,-29.19,20240509,883,14.84,20241209,0.03,Y,009320,500,246 억,,137610,N,N,11,N,00,N 20250508,150232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1014,1,2,0.10,31642621,31430,53.97,1003,1015,1000,1316,710,1013,1006.76,0.28,0,538,1094,1053,1025,984,956,1074,1005,246,303,500,700,1,1,49299770,500,53.37,1.73,12,0.06,19.00,586.00,1432,20240509,-29.19,883,20241209,14.84,1076,-5.76,20250326,965,5.08,20250203,1432,-29.19,20240509,883,14.84,20241209,0.03,Y,009320,500,246 억,,137610,N,N,11,N,00,N 20250508,140231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1013,0,3,0.00,24766700,24642,42.32,1003,1013,1000,1316,710,1013,1005.06,0.28,0,143,1094,1053,1025,984,956,1074,1005,246,303,500,700,1,1,49299770,499,53.32,1.73,12,0.05,19.00,586.00,1432,20240509,-29.26,883,20241209,14.72,1076,-5.86,20250326,965,4.97,20250203,1432,-29.26,20240509,883,14.72,20241209,0.03,Y,009320,500,246 억,,137610,N,N,11,N,00,N diff --git a/009410/price/prices-20250501.csv b/009410/price/prices-20250501.csv index fbe57f946643..63db4590b862 100644 --- a/009410/price/prices-20250501.csv +++ b/009410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160230,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2640,-145,5,-5.21,2308485268,846124,58.33,2790,2910,2610,3620,1950,2785,2729.36,0.05,0,6727,3195,2990,2860,2655,2525,2925,2590,1470,835,500,1670,5,1,294073558,7764,11.48,1.48,12,0.29,230.00,1780.00,6110,20241031,-56.79,2075,20250205,27.23,4080,-35.29,20250321,2075,27.23,20250205,6110,-56.79,20241031,2075,27.23,20250205,0.00,Y,009410,500,1470 억,,156575,N,N,1375,N,00,N +20250509,150231,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2665,-120,5,-4.31,2087869033,762619,52.57,2790,2910,2620,3620,1950,2785,2737.75,0.05,0,4405,3195,2990,2860,2655,2525,2925,2590,1470,835,500,1670,5,1,294073558,7837,11.59,1.50,12,0.26,230.00,1780.00,6110,20241031,-56.38,2075,20250205,28.43,4080,-34.68,20250321,2075,28.43,20250205,6110,-56.38,20241031,2075,28.43,20250205,0.00,Y,009410,500,1470 억,,156575,N,N,2248,N,00,N +20250509,140231,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2665,-120,5,-4.31,1848974033,672531,46.36,2790,2910,2620,3620,1950,2785,2749.27,0.05,0,485,3195,2990,2860,2655,2525,2925,2590,1470,835,500,1670,5,1,294073558,7837,11.59,1.50,12,0.23,230.00,1780.00,6110,20241031,-56.38,2075,20250205,28.43,4080,-34.68,20250321,2075,28.43,20250205,6110,-56.38,20241031,2075,28.43,20250205,0.00,Y,009410,500,1470 억,,156575,N,N,2248,N,00,N +20250509,130232,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2660,-125,5,-4.49,1739358883,631323,43.52,2790,2910,2620,3620,1950,2785,2755.09,0.05,0,240,3195,2990,2860,2655,2525,2925,2590,1470,835,500,1670,5,1,294073558,7822,11.57,1.49,12,0.21,230.00,1780.00,6110,20241031,-56.46,2075,20250205,28.19,4080,-34.80,20250321,2075,28.19,20250205,6110,-56.46,20241031,2075,28.19,20250205,0.00,Y,009410,500,1470 억,,156575,N,N,2248,N,00,N +20250509,120232,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2735,-50,5,-1.80,1440691297,519823,35.83,2790,2910,2700,3620,1950,2785,2771.50,0.05,0,17849,3195,2990,2860,2655,2525,2925,2590,1470,835,500,1670,5,1,294073558,8043,11.89,1.54,12,0.18,230.00,1780.00,6110,20241031,-55.24,2075,20250205,31.81,4080,-32.97,20250321,2075,31.81,20250205,6110,-55.24,20241031,2075,31.81,20250205,0.00,Y,009410,500,1470 억,,156575,N,N,2248,N,00,N +20250509,110231,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2715,-70,5,-2.51,1243529835,447120,30.82,2790,2910,2700,3620,1950,2785,2781.20,0.05,0,22942,3195,2990,2860,2655,2525,2925,2590,1470,835,500,1670,5,1,294073558,7984,11.80,1.53,12,0.15,230.00,1780.00,6110,20241031,-55.56,2075,20250205,30.84,4080,-33.46,20250321,2075,30.84,20250205,6110,-55.56,20241031,2075,30.84,20250205,0.00,Y,009410,500,1470 억,,156575,N,N,2248,N,00,N +20250509,100233,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2785,0,3,0.00,862260600,307925,21.23,2790,2910,2700,3620,1950,2785,2800.24,0.05,0,7021,3195,2990,2860,2655,2525,2925,2590,1470,835,500,1670,5,1,294073558,8190,12.11,1.56,12,0.10,230.00,1780.00,6110,20241031,-54.42,2075,20250205,34.22,4080,-31.74,20250321,2075,34.22,20250205,6110,-54.42,20241031,2075,34.22,20250205,0.00,Y,009410,500,1470 억,,156575,N,N,2248,N,00,N +20250509,090232,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2745,-40,5,-1.44,49561265,17834,1.23,2790,2795,2745,3620,1950,2785,2778.98,0.05,0,-8824,3195,2990,2860,2655,2525,2925,2590,1470,835,500,1670,5,1,294073558,8072,11.93,1.54,12,0.01,230.00,1780.00,6110,20241031,-55.07,2075,20250205,32.29,4080,-32.72,20250321,2075,32.29,20250205,6110,-55.07,20241031,2075,32.29,20250205,0.00,Y,009410,500,1470 억,,156575,N,N,2248,N,00,N 20250508,160229,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2785,-230,5,-7.63,4136714862,1436123,28.15,2900,3065,2730,3915,2115,3015,2880.36,0.08,0,-94164,4005,3510,3205,2710,2405,3357,2557,1470,900,500,1800,5,1,294073558,8190,12.11,1.56,12,0.49,230.00,1780.00,6110,20241031,-54.42,2075,20250205,34.22,4080,-31.74,20250321,2075,34.22,20250205,6110,-54.42,20241031,2075,34.22,20250205,0.00,Y,009410,500,1470 억,,247289,N,N,2248,N,00,N 20250508,150232,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2770,-245,5,-8.13,3983494184,1381015,27.07,2900,3065,2730,3915,2115,3015,2884.35,0.08,0,-95077,4005,3510,3205,2710,2405,3357,2557,1470,900,500,1800,5,1,294073558,8146,12.04,1.56,12,0.47,230.00,1780.00,6110,20241031,-54.66,2075,20250205,33.49,4080,-32.11,20250321,2075,33.49,20250205,6110,-54.66,20241031,2075,33.49,20250205,0.00,Y,009410,500,1470 억,,247289,N,N,2322,N,00,N 20250508,140231,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2840,-175,5,-5.80,3414999632,1177884,23.08,2900,3065,2775,3915,2115,3015,2899.14,0.08,0,-100618,4005,3510,3205,2710,2405,3357,2557,1470,900,500,1800,5,1,294073558,8352,12.35,1.60,12,0.40,230.00,1780.00,6110,20241031,-53.52,2075,20250205,36.87,4080,-30.39,20250321,2075,36.87,20250205,6110,-53.52,20241031,2075,36.87,20250205,0.00,Y,009410,500,1470 억,,247289,N,N,2322,N,00,N diff --git a/009420/price/prices-20250501.csv b/009420/price/prices-20250501.csv index 59fecf32cb13..bd53caa51a8f 100644 --- a/009420/price/prices-20250501.csv +++ b/009420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160231,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26450,-750,5,-2.76,3770475175,141991,99.70,27050,27200,26300,35350,19050,27200,26554.34,7.47,0,24530,27733,27466,27183,26916,26633,27600,27050,261,8150,500,19580,50,1,52240638,13818,-755.71,7.64,12,0.27,-35.00,3464.00,52000,20241022,-49.13,24200,20250409,9.30,45600,-42.00,20250206,24200,9.30,20250409,52000,-49.13,20241022,24200,9.30,20250409,3.17,Y,009420,500,261 억,,3901571,N,N,7373,N,00,N +20250509,150232,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26550,-650,5,-2.39,3258533375,122650,86.12,27050,27200,26300,35350,19050,27200,26567.74,7.47,0,15533,27733,27466,27183,26916,26633,27600,27050,261,8150,500,19580,50,1,52240638,13870,-758.57,7.66,12,0.23,-35.00,3464.00,52000,20241022,-48.94,24200,20250409,9.71,45600,-41.78,20250206,24200,9.71,20250409,52000,-48.94,20241022,24200,9.71,20250409,3.17,Y,009420,500,261 억,,3901571,N,N,18445,N,00,N +20250509,140231,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26400,-800,5,-2.94,2870241050,107977,75.81,27050,27200,26300,35350,19050,27200,26581.97,7.47,0,7423,27733,27466,27183,26916,26633,27600,27050,261,8150,500,19580,50,1,52240638,13792,-754.29,7.62,12,0.21,-35.00,3464.00,52000,20241022,-49.23,24200,20250409,9.09,45600,-42.11,20250206,24200,9.09,20250409,52000,-49.23,20241022,24200,9.09,20250409,3.17,Y,009420,500,261 억,,3901571,N,N,18445,N,00,N +20250509,130232,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26450,-750,5,-2.76,2491535700,93625,65.74,27050,27200,26300,35350,19050,27200,26611.86,7.47,0,4628,27733,27466,27183,26916,26633,27600,27050,261,8150,500,19580,50,1,52240638,13818,-755.71,7.64,12,0.18,-35.00,3464.00,52000,20241022,-49.13,24200,20250409,9.30,45600,-42.00,20250206,24200,9.30,20250409,52000,-49.13,20241022,24200,9.30,20250409,3.17,Y,009420,500,261 억,,3901571,N,N,18445,N,00,N +20250509,120232,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26400,-800,5,-2.94,2256555250,84720,59.48,27050,27200,26300,35350,19050,27200,26635.45,7.47,0,2281,27733,27466,27183,26916,26633,27600,27050,261,8150,500,19580,50,1,52240638,13792,-754.29,7.62,12,0.16,-35.00,3464.00,52000,20241022,-49.23,24200,20250409,9.09,45600,-42.11,20250206,24200,9.09,20250409,52000,-49.23,20241022,24200,9.09,20250409,3.17,Y,009420,500,261 억,,3901571,N,N,18445,N,00,N +20250509,110231,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26400,-800,5,-2.94,1841657450,68996,48.44,27050,27200,26350,35350,19050,27200,26692.24,7.47,0,-3120,27733,27466,27183,26916,26633,27600,27050,261,8150,500,19580,50,1,52240638,13792,-754.29,7.62,12,0.13,-35.00,3464.00,52000,20241022,-49.23,24200,20250409,9.09,45600,-42.11,20250206,24200,9.09,20250409,52000,-49.23,20241022,24200,9.09,20250409,3.17,Y,009420,500,261 억,,3901571,N,N,18445,N,00,N +20250509,100234,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26650,-550,5,-2.02,1188685000,44353,31.14,27050,27200,26450,35350,19050,27200,26800.55,7.47,0,-1744,27733,27466,27183,26916,26633,27600,27050,261,8150,500,19580,50,1,52240638,13922,-761.43,7.69,12,0.08,-35.00,3464.00,52000,20241022,-48.75,24200,20250409,10.12,45600,-41.56,20250206,24200,10.12,20250409,52000,-48.75,20241022,24200,10.12,20250409,3.17,Y,009420,500,261 억,,3901571,N,N,18445,N,00,N +20250509,090232,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26950,-250,5,-0.92,141264800,5223,3.67,27050,27200,26900,35350,19050,27200,27046.68,7.47,0,-1023,27733,27466,27183,26916,26633,27600,27050,261,8150,500,19580,50,1,52240638,14079,-770.00,7.78,12,0.01,-35.00,3464.00,52000,20241022,-48.17,24200,20250409,11.36,45600,-40.90,20250206,24200,11.36,20250409,52000,-48.17,20241022,24200,11.36,20250409,3.17,Y,009420,500,261 억,,3901571,N,N,18445,N,00,N 20250508,160229,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27200,550,2,2.06,3868291475,142424,78.99,26900,27450,26900,34600,18700,26650,27160.39,7.39,0,24538,28050,27350,26900,26200,25750,27125,25975,261,7950,500,19180,50,1,52240638,14209,-777.14,7.85,12,0.27,-35.00,3464.00,52000,20241022,-47.69,24200,20250409,12.40,45600,-40.35,20250206,24200,12.40,20250409,52000,-47.69,20241022,24200,12.40,20250409,3.20,Y,009420,500,261 억,,3860616,N,N,18445,N,00,N 20250508,150233,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27200,550,2,2.06,2851711400,105063,58.27,26900,27450,26900,34600,18700,26650,27142.87,7.39,0,22423,28050,27350,26900,26200,25750,27125,25975,261,7950,500,19180,50,1,52240638,14209,-777.14,7.85,12,0.20,-35.00,3464.00,52000,20241022,-47.69,24200,20250409,12.40,45600,-40.35,20250206,24200,12.40,20250409,52000,-47.69,20241022,24200,12.40,20250409,3.20,Y,009420,500,261 억,,3860616,N,N,8484,N,00,N 20250508,140232,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27150,500,2,1.88,2558169275,94256,52.27,26900,27450,26900,34600,18700,26650,27140.65,7.39,0,18822,28050,27350,26900,26200,25750,27125,25975,261,7950,500,19180,50,1,52240638,14183,-775.71,7.84,12,0.18,-35.00,3464.00,52000,20241022,-47.79,24200,20250409,12.19,45600,-40.46,20250206,24200,12.19,20250409,52000,-47.79,20241022,24200,12.19,20250409,3.20,Y,009420,500,261 억,,3860616,N,N,8484,N,00,N diff --git a/009440/price/prices-20250501.csv b/009440/price/prices-20250501.csv index df8a8d7ee06f..cb90e796d3ca 100644 --- a/009440/price/prices-20250501.csv +++ b/009440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160231,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N +20250509,150232,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N +20250509,140232,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N +20250509,130232,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N +20250509,120232,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N +20250509,110232,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N +20250509,100234,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N +20250509,090232,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N 20250508,160230,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N 20250508,150233,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N 20250508,140232,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N diff --git a/009450/price/prices-20250501.csv b/009450/price/prices-20250501.csv index ace70990a056..6a452cf9d196 100644 --- a/009450/price/prices-20250501.csv +++ b/009450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76700,-600,5,-0.78,5418471050,69558,136.34,78000,80000,75500,100400,54200,77300,77898.60,10.27,0,-7767,78433,77866,76833,76266,75233,78150,76550,146,23100,1000,55650,100,1,14568592,11174,8.99,1.61,12,0.48,8535.00,47779.00,107700,20250121,-28.78,48050,20240520,59.63,107700,-28.78,20250121,60800,26.15,20250409,107700,-28.78,20250121,48050,59.63,20240520,0.69,Y,009450,1000,145 억,,1496841,N,N,7214,N,00,N +20250509,150232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,75900,-1400,5,-1.81,5087328300,65228,127.85,78000,80000,75500,100400,54200,77300,77993.01,10.27,0,-8502,78433,77866,76833,76266,75233,78150,76550,146,23100,1000,55650,100,1,14568592,11058,8.89,1.59,12,0.45,8535.00,47779.00,107700,20250121,-29.53,48050,20240520,57.96,107700,-29.53,20250121,60800,24.84,20250409,107700,-29.53,20250121,48050,57.96,20240520,0.69,Y,009450,1000,145 억,,1496841,N,N,6823,N,00,N +20250509,140232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76500,-800,5,-1.03,4530518650,57895,113.48,78000,80000,76500,100400,54200,77300,78254.06,10.27,0,-9414,78433,77866,76833,76266,75233,78150,76550,146,23100,1000,55650,100,1,14568592,11145,8.96,1.60,12,0.40,8535.00,47779.00,107700,20250121,-28.97,48050,20240520,59.21,107700,-28.97,20250121,60800,25.82,20250409,107700,-28.97,20250121,48050,59.21,20240520,0.69,Y,009450,1000,145 억,,1496841,N,N,6823,N,00,N +20250509,130232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76900,-400,5,-0.52,4102144200,52322,102.56,78000,80000,76500,100400,54200,77300,78401.90,10.27,0,-6533,78433,77866,76833,76266,75233,78150,76550,146,23100,1000,55650,100,1,14568592,11203,9.01,1.61,12,0.36,8535.00,47779.00,107700,20250121,-28.60,48050,20240520,60.04,107700,-28.60,20250121,60800,26.48,20250409,107700,-28.60,20250121,48050,60.04,20240520,0.69,Y,009450,1000,145 억,,1496841,N,N,6823,N,00,N +20250509,120232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77000,-300,5,-0.39,3753766500,47799,93.69,78000,80000,76500,100400,54200,77300,78532.32,10.27,0,-4984,78433,77866,76833,76266,75233,78150,76550,146,23100,1000,55650,100,1,14568592,11218,9.02,1.61,12,0.33,8535.00,47779.00,107700,20250121,-28.51,48050,20240520,60.25,107700,-28.51,20250121,60800,26.64,20250409,107700,-28.51,20250121,48050,60.25,20240520,0.69,Y,009450,1000,145 억,,1496841,N,N,6823,N,00,N +20250509,110232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78000,700,2,0.91,3186906700,40477,79.34,78000,80000,76500,100400,54200,77300,78733.77,10.27,0,-819,78433,77866,76833,76266,75233,78150,76550,146,23100,1000,55650,100,1,14568592,11364,9.14,1.63,12,0.28,8535.00,47779.00,107700,20250121,-27.58,48050,20240520,62.33,107700,-27.58,20250121,60800,28.29,20250409,107700,-27.58,20250121,48050,62.33,20240520,0.69,Y,009450,1000,145 억,,1496841,N,N,6823,N,00,N +20250509,100234,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79200,1900,2,2.46,2203487800,27945,54.77,78000,80000,76500,100400,54200,77300,78850.88,10.27,0,1742,78433,77866,76833,76266,75233,78150,76550,146,23100,1000,55650,100,1,14568592,11538,9.28,1.66,12,0.19,8535.00,47779.00,107700,20250121,-26.46,48050,20240520,64.83,107700,-26.46,20250121,60800,30.26,20250409,107700,-26.46,20250121,48050,64.83,20240520,0.69,Y,009450,1000,145 억,,1496841,N,N,6823,N,00,N +20250509,090232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76800,-500,5,-0.65,112802900,1461,2.86,78000,78000,76500,100400,54200,77300,77209.38,10.27,0,-777,78433,77866,76833,76266,75233,78150,76550,146,23100,1000,55650,100,1,14568592,11189,9.00,1.61,12,0.01,8535.00,47779.00,107700,20250121,-28.69,48050,20240520,59.83,107700,-28.69,20250121,60800,26.32,20250409,107700,-28.69,20250121,48050,59.83,20240520,0.69,Y,009450,1000,145 억,,1496841,N,N,6823,N,00,N 20250508,160230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77300,1100,2,1.44,3911229300,51018,132.37,76700,77400,75800,99000,53400,76200,76663.71,10.28,0,-1412,78133,77166,76233,75266,74333,76700,74800,146,22800,1000,54860,100,1,14568592,11262,9.06,1.62,12,0.35,8535.00,47779.00,107700,20250121,-28.23,48050,20240520,60.87,107700,-28.23,20250121,60800,27.14,20250409,107700,-28.23,20250121,48050,60.87,20240520,0.70,Y,009450,1000,145 억,,1497321,N,N,6823,N,00,N 20250508,150233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77000,800,2,1.05,3666806600,47856,124.17,76700,77400,75800,99000,53400,76200,76621.67,10.28,0,536,78133,77166,76233,75266,74333,76700,74800,146,22800,1000,54860,100,1,14568592,11218,9.02,1.61,12,0.33,8535.00,47779.00,107700,20250121,-28.51,48050,20240520,60.25,107700,-28.51,20250121,60800,26.64,20250409,107700,-28.51,20250121,48050,60.25,20240520,0.70,Y,009450,1000,145 억,,1497321,N,N,3758,N,00,N 20250508,140232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76600,400,2,0.52,1928770400,25239,65.48,76700,77100,75800,99000,53400,76200,76420.24,10.28,0,1037,78133,77166,76233,75266,74333,76700,74800,146,22800,1000,54860,100,1,14568592,11160,8.97,1.60,12,0.17,8535.00,47779.00,107700,20250121,-28.88,48050,20240520,59.42,107700,-28.88,20250121,60800,25.99,20250409,107700,-28.88,20250121,48050,59.42,20240520,0.70,Y,009450,1000,145 억,,1497321,N,N,3758,N,00,N diff --git a/009460/price/prices-20250501.csv b/009460/price/prices-20250501.csv index d5c1e86657bd..751d3e3222e1 100644 --- a/009460/price/prices-20250501.csv +++ b/009460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,748,-19,5,-2.48,113810474,152551,147.09,784,784,720,997,537,767,746.05,0.84,0,-29100,787,777,762,752,737,782,757,298,230,500,550,1,1,59667486,446,17.00,0.47,12,0.26,44.00,1582.00,930,20250409,-19.57,640,20241118,16.88,930,-19.57,20250409,677,10.49,20250305,930,-19.57,20250409,640,16.88,20241118,0.19,Y,009460,500,298 억,,503429,N,N,80,N,00,N +20250509,150233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,745,-22,5,-2.87,110163391,147664,142.38,784,784,720,997,537,767,746.04,0.84,0,-28234,787,777,762,752,737,782,757,298,230,500,550,1,1,59667486,445,16.93,0.47,12,0.25,44.00,1582.00,930,20250409,-19.89,640,20241118,16.41,930,-19.89,20250409,677,10.04,20250305,930,-19.89,20250409,640,16.41,20241118,0.19,Y,009460,500,298 억,,503429,N,N,0,N,00,N +20250509,140232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,750,-17,5,-2.22,100719325,134933,130.10,784,784,720,997,537,767,746.44,0.84,0,-27825,787,777,762,752,737,782,757,298,230,500,550,1,1,59667486,448,17.05,0.47,12,0.23,44.00,1582.00,930,20250409,-19.35,640,20241118,17.19,930,-19.35,20250409,677,10.78,20250305,930,-19.35,20250409,640,17.19,20241118,0.19,Y,009460,500,298 억,,503429,N,N,0,N,00,N +20250509,130233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,740,-27,5,-3.52,94195378,126222,121.71,784,784,720,997,537,767,746.27,0.84,0,-21557,787,777,762,752,737,782,757,298,230,500,550,1,1,59667486,442,16.82,0.47,12,0.21,44.00,1582.00,930,20250409,-20.43,640,20241118,15.62,930,-20.43,20250409,677,9.31,20250305,930,-20.43,20250409,640,15.62,20241118,0.19,Y,009460,500,298 억,,503429,N,N,0,N,00,N +20250509,120233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,742,-25,5,-3.26,77149427,103161,99.47,784,784,720,997,537,767,747.85,0.84,0,-23927,787,777,762,752,737,782,757,298,230,500,550,1,1,59667486,443,16.86,0.47,12,0.17,44.00,1582.00,930,20250409,-20.22,640,20241118,15.94,930,-20.22,20250409,677,9.60,20250305,930,-20.22,20250409,640,15.94,20241118,0.19,Y,009460,500,298 억,,503429,N,N,0,N,00,N +20250509,110232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,752,-15,5,-1.96,41069240,54466,52.52,784,784,747,997,537,767,754.03,0.84,0,-22316,787,777,762,752,737,782,757,298,230,500,550,1,1,59667486,449,17.09,0.48,12,0.09,44.00,1582.00,930,20250409,-19.14,640,20241118,17.50,930,-19.14,20250409,677,11.08,20250305,930,-19.14,20250409,640,17.50,20241118,0.19,Y,009460,500,298 억,,503429,N,N,0,N,00,N +20250509,100234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,754,-13,5,-1.69,18966670,24976,24.08,784,784,750,997,537,767,759.40,0.84,0,-6603,787,777,762,752,737,782,757,298,230,500,550,1,1,59667486,450,17.14,0.48,12,0.04,44.00,1582.00,930,20250409,-18.92,640,20241118,17.81,930,-18.92,20250409,677,11.37,20250305,930,-18.92,20250409,640,17.81,20241118,0.19,Y,009460,500,298 억,,503429,N,N,0,N,00,N +20250509,090233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,766,-1,5,-0.13,3523811,4523,4.36,784,784,764,997,537,767,779.09,0.84,0,-300,787,777,762,752,737,782,757,298,230,500,550,1,1,59667486,457,17.41,0.48,12,0.01,44.00,1582.00,930,20250409,-17.63,640,20241118,19.69,930,-17.63,20250409,677,13.15,20250305,930,-17.63,20250409,640,19.69,20241118,0.19,Y,009460,500,298 억,,503429,N,N,0,N,00,N 20250508,160230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,767,17,2,2.27,79072695,103611,64.61,750,772,747,975,525,750,763.17,0.86,0,3977,772,760,738,726,704,767,733,298,225,500,540,1,1,59667486,458,17.43,0.48,12,0.17,44.00,1582.00,930,20250409,-17.53,640,20241118,19.84,930,-17.53,20250409,677,13.29,20250305,930,-17.53,20250409,640,19.84,20241118,0.22,Y,009460,500,298 억,,511258,N,N,15,N,00,N 20250508,150233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,768,18,2,2.40,70631314,92602,57.74,750,772,747,975,525,750,762.74,0.86,0,4553,772,760,738,726,704,767,733,298,225,500,540,1,1,59667486,458,17.45,0.49,12,0.16,44.00,1582.00,930,20250409,-17.42,640,20241118,20.00,930,-17.42,20250409,677,13.44,20250305,930,-17.42,20250409,640,20.00,20241118,0.22,Y,009460,500,298 억,,511258,N,N,15,N,00,N 20250508,140232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,768,18,2,2.40,62876447,82494,51.44,750,772,747,975,525,750,762.19,0.86,0,5103,772,760,738,726,704,767,733,298,225,500,540,1,1,59667486,458,17.45,0.49,12,0.14,44.00,1582.00,930,20250409,-17.42,640,20241118,20.00,930,-17.42,20250409,677,13.44,20250305,930,-17.42,20250409,640,20.00,20241118,0.22,Y,009460,500,298 억,,511258,N,N,15,N,00,N diff --git a/009470/price/prices-20250501.csv b/009470/price/prices-20250501.csv index 60a15b051c3a..e99395b1f58c 100644 --- a/009470/price/prices-20250501.csv +++ b/009470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160232,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28500,-650,5,-2.23,1073991800,37646,128.90,29150,29300,28200,37850,20450,29150,28528.72,27.29,0,-11596,29650,29400,28900,28650,28150,29525,28775,66,8700,1000,20400,50,1,6613820,1885,9.61,2.15,12,0.57,2967.00,13239.00,89900,20240611,-68.30,23600,20250409,20.76,45700,-37.64,20250219,23600,20.76,20250409,89900,-68.30,20240611,23600,20.76,20250409,3.54,Y,009470,1000,66 억,,1804727,N,N,1627,N,00,N +20250509,150233,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28550,-600,5,-2.06,1028060400,36035,123.39,29150,29300,28200,37850,20450,29150,28529.50,27.29,0,-11766,29650,29400,28900,28650,28150,29525,28775,66,8700,1000,20400,50,1,6613820,1888,9.62,2.16,12,0.54,2967.00,13239.00,89900,20240611,-68.24,23600,20250409,20.97,45700,-37.53,20250219,23600,20.97,20250409,89900,-68.24,20240611,23600,20.97,20250409,3.54,Y,009470,1000,66 억,,1804727,N,N,1271,N,00,N +20250509,140232,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28400,-750,5,-2.57,950760050,33316,114.08,29150,29300,28200,37850,20450,29150,28537.64,27.29,0,-12329,29650,29400,28900,28650,28150,29525,28775,66,8700,1000,20400,50,1,6613820,1878,9.57,2.15,12,0.50,2967.00,13239.00,89900,20240611,-68.41,23600,20250409,20.34,45700,-37.86,20250219,23600,20.34,20250409,89900,-68.41,20240611,23600,20.34,20250409,3.54,Y,009470,1000,66 억,,1804727,N,N,1271,N,00,N +20250509,130233,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28300,-850,5,-2.92,860128500,30114,103.11,29150,29300,28200,37850,20450,29150,28562.41,27.29,0,-12147,29650,29400,28900,28650,28150,29525,28775,66,8700,1000,20400,50,1,6613820,1872,9.54,2.14,12,0.46,2967.00,13239.00,89900,20240611,-68.52,23600,20250409,19.92,45700,-38.07,20250219,23600,19.92,20250409,89900,-68.52,20240611,23600,19.92,20250409,3.54,Y,009470,1000,66 억,,1804727,N,N,1271,N,00,N +20250509,120233,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28250,-900,5,-3.09,742924500,25967,88.91,29150,29300,28250,37850,20450,29150,28610.33,27.29,0,-11281,29650,29400,28900,28650,28150,29525,28775,66,8700,1000,20400,50,1,6613820,1868,9.52,2.13,12,0.39,2967.00,13239.00,89900,20240611,-68.58,23600,20250409,19.70,45700,-38.18,20250219,23600,19.70,20250409,89900,-68.58,20240611,23600,19.70,20250409,3.54,Y,009470,1000,66 억,,1804727,N,N,1271,N,00,N +20250509,110232,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28400,-750,5,-2.57,618336600,21569,73.85,29150,29300,28250,37850,20450,29150,28667.84,27.29,0,-9943,29650,29400,28900,28650,28150,29525,28775,66,8700,1000,20400,50,1,6613820,1878,9.57,2.15,12,0.33,2967.00,13239.00,89900,20240611,-68.41,23600,20250409,20.34,45700,-37.86,20250219,23600,20.34,20250409,89900,-68.41,20240611,23600,20.34,20250409,3.54,Y,009470,1000,66 억,,1804727,N,N,1271,N,00,N +20250509,100235,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28600,-550,5,-1.89,431901250,15006,51.38,29150,29300,28500,37850,20450,29150,28781.90,27.29,0,-6112,29650,29400,28900,28650,28150,29525,28775,66,8700,1000,20400,50,1,6613820,1892,9.64,2.16,12,0.23,2967.00,13239.00,89900,20240611,-68.19,23600,20250409,21.19,45700,-37.42,20250219,23600,21.19,20250409,89900,-68.19,20240611,23600,21.19,20250409,3.54,Y,009470,1000,66 억,,1804727,N,N,1271,N,00,N +20250509,090233,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29050,-100,5,-0.34,47767150,1642,5.62,29150,29300,28950,37850,20450,29150,29090.83,27.29,0,-739,29650,29400,28900,28650,28150,29525,28775,66,8700,1000,20400,50,1,6613820,1921,9.79,2.19,12,0.02,2967.00,13239.00,89900,20240611,-67.69,23600,20250409,23.09,45700,-36.43,20250219,23600,23.09,20250409,89900,-67.69,20240611,23600,23.09,20250409,3.54,Y,009470,1000,66 억,,1804727,N,N,1271,N,00,N 20250508,160230,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29150,700,2,2.46,841672725,29205,155.18,28500,29150,28400,36950,19950,28450,28818.34,27.20,0,3163,28950,28700,28400,28150,27850,28825,28275,66,8500,1000,19910,50,1,6613820,1928,9.82,2.20,12,0.44,2967.00,13239.00,89900,20240611,-67.58,23600,20250409,23.52,45700,-36.21,20250219,23600,23.52,20250409,89900,-67.58,20240611,23600,23.52,20250409,3.54,Y,009470,1000,66 억,,1799108,N,N,1271,N,00,N 20250508,150234,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29000,550,2,1.93,728433275,25314,134.51,28500,29150,28400,36950,19950,28450,28775.91,27.20,0,4680,28950,28700,28400,28150,27850,28825,28275,66,8500,1000,19910,50,1,6613820,1918,9.77,2.19,12,0.38,2967.00,13239.00,89900,20240611,-67.74,23600,20250409,22.88,45700,-36.54,20250219,23600,22.88,20250409,89900,-67.74,20240611,23600,22.88,20250409,3.54,Y,009470,1000,66 억,,1799108,N,N,663,N,00,N 20250508,140233,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29050,600,2,2.11,591160750,20588,109.39,28500,29050,28400,36950,19950,28450,28713.85,27.20,0,4347,28950,28700,28400,28150,27850,28825,28275,66,8500,1000,19910,50,1,6613820,1921,9.79,2.19,12,0.31,2967.00,13239.00,89900,20240611,-67.69,23600,20250409,23.09,45700,-36.43,20250219,23600,23.09,20250409,89900,-67.69,20240611,23600,23.09,20250409,3.54,Y,009470,1000,66 억,,1799108,N,N,663,N,00,N diff --git a/009520/price/prices-20250501.csv b/009520/price/prices-20250501.csv index d36ceb391e36..34f04ddf2451 100644 --- a/009520/price/prices-20250501.csv +++ b/009520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160232,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11810,-320,5,-2.64,1566274925,132326,63.92,12230,12240,11730,15760,8500,12130,11836.49,5.97,0,-62374,12350,12240,12160,12050,11970,12295,12105,208,3630,500,8970,10,1,41642703,4918,843.57,4.40,12,0.32,14.00,2687.00,24700,20240611,-52.19,10900,20250408,8.35,15940,-25.91,20250307,10900,8.35,20250408,24700,-52.19,20240611,10900,8.35,20250408,2.25,Y,009520,500,208 억,,2485849,N,N,18813,N,00,N +20250509,150233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11810,-320,5,-2.64,1463810205,123648,59.73,12230,12240,11730,15760,8500,12130,11838.53,5.97,0,-62161,12350,12240,12160,12050,11970,12295,12105,208,3630,500,8970,10,1,41642703,4918,843.57,4.40,12,0.30,14.00,2687.00,24700,20240611,-52.19,10900,20250408,8.35,15940,-25.91,20250307,10900,8.35,20250408,24700,-52.19,20240611,10900,8.35,20250408,2.25,Y,009520,500,208 억,,2485849,N,N,27743,N,00,N +20250509,140233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11780,-350,5,-2.89,1286339105,108605,52.46,12230,12240,11730,15760,8500,12130,11844.20,5.97,0,-60751,12350,12240,12160,12050,11970,12295,12105,208,3630,500,8970,10,1,41642703,4906,841.43,4.38,12,0.26,14.00,2687.00,24700,20240611,-52.31,10900,20250408,8.07,15940,-26.10,20250307,10900,8.07,20250408,24700,-52.31,20240611,10900,8.07,20250408,2.25,Y,009520,500,208 억,,2485849,N,N,27743,N,00,N +20250509,130233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11750,-380,5,-3.13,1201038685,101349,48.96,12230,12240,11730,15760,8500,12130,11850.52,5.97,0,-56575,12350,12240,12160,12050,11970,12295,12105,208,3630,500,8970,10,1,41642703,4893,839.29,4.37,12,0.24,14.00,2687.00,24700,20240611,-52.43,10900,20250408,7.80,15940,-26.29,20250307,10900,7.80,20250408,24700,-52.43,20240611,10900,7.80,20250408,2.25,Y,009520,500,208 억,,2485849,N,N,27743,N,00,N +20250509,120233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11760,-370,5,-3.05,1098426155,92617,44.74,12230,12240,11730,15760,8500,12130,11859.88,5.97,0,-49963,12350,12240,12160,12050,11970,12295,12105,208,3630,500,8970,10,1,41642703,4897,840.00,4.38,12,0.22,14.00,2687.00,24700,20240611,-52.39,10900,20250408,7.89,15940,-26.22,20250307,10900,7.89,20250408,24700,-52.39,20240611,10900,7.89,20250408,2.25,Y,009520,500,208 억,,2485849,N,N,27743,N,00,N +20250509,110233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11780,-350,5,-2.89,1001849315,84403,40.77,12230,12240,11730,15760,8500,12130,11869.83,5.97,0,-46025,12350,12240,12160,12050,11970,12295,12105,208,3630,500,8970,10,1,41642703,4906,841.43,4.38,12,0.20,14.00,2687.00,24700,20240611,-52.31,10900,20250408,8.07,15940,-26.10,20250307,10900,8.07,20250408,24700,-52.31,20240611,10900,8.07,20250408,2.25,Y,009520,500,208 억,,2485849,N,N,27743,N,00,N +20250509,100235,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11800,-330,5,-2.72,758154325,63676,30.76,12230,12240,11730,15760,8500,12130,11906.44,5.97,0,-39123,12350,12240,12160,12050,11970,12295,12105,208,3630,500,8970,10,1,41642703,4914,842.86,4.39,12,0.15,14.00,2687.00,24700,20240611,-52.23,10900,20250408,8.26,15940,-25.97,20250307,10900,8.26,20250408,24700,-52.23,20240611,10900,8.26,20250408,2.25,Y,009520,500,208 억,,2485849,N,N,27743,N,00,N +20250509,090233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12090,-40,5,-0.33,49873270,4095,1.98,12230,12240,12070,15760,8500,12130,12179.06,5.97,0,-2449,12350,12240,12160,12050,11970,12295,12105,208,3630,500,8970,10,1,41642703,5035,863.57,4.50,12,0.01,14.00,2687.00,24700,20240611,-51.05,10900,20250408,10.92,15940,-24.15,20250307,10900,10.92,20250408,24700,-51.05,20240611,10900,10.92,20250408,2.25,Y,009520,500,208 억,,2485849,N,N,27743,N,00,N 20250508,160231,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12130,10,2,0.08,2516511920,207018,305.00,12110,12270,12080,15750,8490,12120,12156.14,5.91,0,31501,12340,12230,12120,12010,11900,12175,11955,208,3630,500,8960,10,1,41642703,5051,866.43,4.51,12,0.50,14.00,2687.00,24700,20240611,-50.89,10900,20250408,11.28,15940,-23.90,20250307,10900,11.28,20250408,24700,-50.89,20240611,10900,11.28,20250408,2.26,Y,009520,500,208 억,,2459904,N,N,27743,N,00,N 20250508,150234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12130,10,2,0.08,1297077420,106831,157.40,12110,12260,12080,15750,8490,12120,12141.40,5.91,0,39836,12340,12230,12120,12010,11900,12175,11955,208,3630,500,8960,10,1,41642703,5051,866.43,4.51,12,0.26,14.00,2687.00,24700,20240611,-50.89,10900,20250408,11.28,15940,-23.90,20250307,10900,11.28,20250408,24700,-50.89,20240611,10900,11.28,20250408,2.26,Y,009520,500,208 억,,2459904,N,N,3817,N,00,N 20250508,140233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12120,0,3,0.00,738465445,60769,89.53,12110,12260,12080,15750,8490,12120,12152.01,5.91,0,16651,12340,12230,12120,12010,11900,12175,11955,208,3630,500,8960,10,1,41642703,5047,865.71,4.51,12,0.15,14.00,2687.00,24700,20240611,-50.93,10900,20250408,11.19,15940,-23.96,20250307,10900,11.19,20250408,24700,-50.93,20240611,10900,11.19,20250408,2.26,Y,009520,500,208 억,,2459904,N,N,3817,N,00,N diff --git a/009540/price/prices-20250501.csv b/009540/price/prices-20250501.csv index 35ca952656d3..15978e756b98 100644 --- a/009540/price/prices-20250501.csv +++ b/009540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,283500,-3500,5,-1.22,39649935250,139491,52.38,288000,288000,281500,373000,201000,287000,284247.50,32.09,4988,24559,296666,291832,284166,279332,271666,294250,281750,3539,86000,5000,212380,500,1,70773116,200642,17.11,1.81,12,0.20,16565.00,156980.00,289000,20250508,-1.90,126300,20240425,124.47,289000,-1.90,20250508,185700,52.67,20250407,289000,-1.90,20250508,127100,123.05,20240524,0.35,Y,009540,5000,3538 억,,22708384,N,N,3625,N,00,N +20250509,150233,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,284000,-3000,5,-1.05,34906095000,122771,46.10,288000,288000,281500,373000,201000,287000,284318.73,32.09,4988,23475,296666,291832,284166,279332,271666,294250,281750,3539,86000,5000,212380,500,1,70773116,200996,17.14,1.81,12,0.17,16565.00,156980.00,289000,20250508,-1.73,126300,20240425,124.86,289000,-1.73,20250508,185700,52.93,20250407,289000,-1.73,20250508,127100,123.45,20240524,0.35,Y,009540,5000,3538 억,,22708384,N,N,21685,N,00,N +20250509,140233,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,284000,-3000,5,-1.05,30319521500,106627,40.04,288000,288000,281500,373000,201000,287000,284351.26,32.09,4988,18004,296666,291832,284166,279332,271666,294250,281750,3539,86000,5000,212380,500,1,70773116,200996,17.14,1.81,12,0.15,16565.00,156980.00,289000,20250508,-1.73,126300,20240425,124.86,289000,-1.73,20250508,185700,52.93,20250407,289000,-1.73,20250508,127100,123.45,20240524,0.35,Y,009540,5000,3538 억,,22708384,N,N,21685,N,00,N +20250509,130233,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,284000,-3000,5,-1.05,27594779250,97042,36.44,288000,288000,281500,373000,201000,287000,284359.14,32.09,4988,15194,296666,291832,284166,279332,271666,294250,281750,3539,86000,5000,212380,500,1,70773116,200996,17.14,1.81,12,0.14,16565.00,156980.00,289000,20250508,-1.73,126300,20240425,124.86,289000,-1.73,20250508,185700,52.93,20250407,289000,-1.73,20250508,127100,123.45,20240524,0.35,Y,009540,5000,3538 억,,22708384,N,N,21685,N,00,N +20250509,120233,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,283500,-3500,5,-1.22,23166386000,81388,30.56,288000,288000,282500,373000,201000,287000,284641.30,32.09,4988,13270,296666,291832,284166,279332,271666,294250,281750,3539,86000,5000,212380,500,1,70773116,200642,17.11,1.81,12,0.11,16565.00,156980.00,289000,20250508,-1.90,126300,20240425,124.47,289000,-1.90,20250508,185700,52.67,20250407,289000,-1.90,20250508,127100,123.05,20240524,0.35,Y,009540,5000,3538 억,,22708384,N,N,21685,N,00,N +20250509,110233,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,284500,-2500,5,-0.87,18964750000,66576,25.00,288000,288000,282500,373000,201000,287000,284858.66,32.09,4988,9314,296666,291832,284166,279332,271666,294250,281750,3539,86000,5000,212380,500,1,70773116,201350,17.17,1.81,12,0.09,16565.00,156980.00,289000,20250508,-1.56,126300,20240425,125.26,289000,-1.56,20250508,185700,53.20,20250407,289000,-1.56,20250508,127100,123.84,20240524,0.35,Y,009540,5000,3538 억,,22708384,N,N,21685,N,00,N +20250509,100235,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,285500,-1500,5,-0.52,13816722500,48470,18.20,288000,288000,282500,373000,201000,287000,285057.20,32.09,4988,4705,296666,291832,284166,279332,271666,294250,281750,3539,86000,5000,212380,500,1,70773116,202057,17.24,1.82,12,0.07,16565.00,156980.00,289000,20250508,-1.21,126300,20240425,126.05,289000,-1.21,20250508,185700,53.74,20250407,289000,-1.21,20250508,127100,124.63,20240524,0.35,Y,009540,5000,3538 억,,22708384,N,N,21685,N,00,N +20250509,090234,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,284000,-3000,5,-1.05,2659124000,9312,3.50,288000,288000,282500,373000,201000,287000,285558.85,32.09,4988,193,296666,291832,284166,279332,271666,294250,281750,3539,86000,5000,212380,500,1,70773116,200996,17.14,1.81,12,0.01,16565.00,156980.00,289000,20250508,-1.73,126300,20240425,124.86,289000,-1.73,20250508,185700,52.93,20250407,289000,-1.73,20250508,127100,123.45,20240524,0.35,Y,009540,5000,3538 억,,22708384,N,N,21685,N,00,N 20250508,160231,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,287000,7000,2,2.50,75565390250,265046,88.54,278500,289000,276500,364000,196000,280000,285102.40,32.08,0,27178,292000,286000,282000,276000,272000,284000,274000,3539,84000,5000,207200,500,1,70773116,203119,17.33,1.83,12,0.37,16565.00,156980.00,289000,20250508,-0.69,123900,20240424,131.64,289000,-0.69,20250508,185700,54.55,20250407,289000,-0.69,20250508,127100,125.81,20240524,0.35,Y,009540,5000,3538 억,,22704494,N,N,21685,N,00,N 20250508,150234,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,284500,4500,2,1.61,55879839000,196408,65.61,278500,289000,276500,364000,196000,280000,284508.98,32.08,0,26206,292000,286000,282000,276000,272000,284000,274000,3539,84000,5000,207200,500,1,70773116,201350,17.17,1.81,12,0.28,16565.00,156980.00,289000,20250508,-1.56,123900,20240424,129.62,289000,-1.56,20250508,185700,53.20,20250407,289000,-1.56,20250508,127100,123.84,20240524,0.35,Y,009540,5000,3538 억,,22704494,N,N,6419,N,00,N 20250508,140233,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,287000,7000,2,2.50,47071303750,165599,55.32,278500,289000,276500,364000,196000,280000,284248.72,32.08,0,24544,292000,286000,282000,276000,272000,284000,274000,3539,84000,5000,207200,500,1,70773116,203119,17.33,1.83,12,0.23,16565.00,156980.00,289000,20250508,-0.69,123900,20240424,131.64,289000,-0.69,20250508,185700,54.55,20250407,289000,-0.69,20250508,127100,125.81,20240524,0.35,Y,009540,5000,3538 억,,22704494,N,N,6419,N,00,N diff --git a/009580/price/prices-20250501.csv b/009580/price/prices-20250501.csv index eeb5bfc42f30..9d13abd2bb77 100644 --- a/009580/price/prices-20250501.csv +++ b/009580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160232,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2875,-55,5,-1.88,245834000,85010,148.69,2930,2940,2875,3805,2055,2930,2891.83,2.03,0,-46863,2960,2945,2930,2915,2900,2952,2922,1559,875,2500,2160,5,1,62368324,1793,7.96,0.28,12,0.14,361.00,10214.00,3425,20250102,-16.06,2340,20241210,22.86,3425,-16.06,20250102,2600,10.58,20250203,3425,-16.06,20250102,2340,22.86,20241210,0.89,Y,009580,2500,1559 억,,1264724,N,N,3434,N,00,N +20250509,150234,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2885,-45,5,-1.54,236583080,81798,143.07,2930,2940,2875,3805,2055,2930,2892.28,2.03,0,-46457,2960,2945,2930,2915,2900,2952,2922,1559,875,2500,2160,5,1,62368324,1799,7.99,0.28,12,0.13,361.00,10214.00,3425,20250102,-15.77,2340,20241210,23.29,3425,-15.77,20250102,2600,10.96,20250203,3425,-15.77,20250102,2340,23.29,20241210,0.89,Y,009580,2500,1559 억,,1264724,N,N,7822,N,00,N +20250509,140233,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2885,-45,5,-1.54,177678540,61396,107.39,2930,2940,2875,3805,2055,2930,2893.98,2.03,0,-31018,2960,2945,2930,2915,2900,2952,2922,1559,875,2500,2160,5,1,62368324,1799,7.99,0.28,12,0.10,361.00,10214.00,3425,20250102,-15.77,2340,20241210,23.29,3425,-15.77,20250102,2600,10.96,20250203,3425,-15.77,20250102,2340,23.29,20241210,0.89,Y,009580,2500,1559 억,,1264724,N,N,7822,N,00,N +20250509,130234,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2890,-40,5,-1.37,146630865,50624,88.55,2930,2940,2875,3805,2055,2930,2896.47,2.03,0,-25938,2960,2945,2930,2915,2900,2952,2922,1559,875,2500,2160,5,1,62368324,1802,8.01,0.28,12,0.08,361.00,10214.00,3425,20250102,-15.62,2340,20241210,23.50,3425,-15.62,20250102,2600,11.15,20250203,3425,-15.62,20250102,2340,23.50,20241210,0.89,Y,009580,2500,1559 억,,1264724,N,N,7822,N,00,N +20250509,120234,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2890,-40,5,-1.37,137561925,47488,83.06,2930,2940,2875,3805,2055,2930,2896.77,2.03,0,-23120,2960,2945,2930,2915,2900,2952,2922,1559,875,2500,2160,5,1,62368324,1802,8.01,0.28,12,0.08,361.00,10214.00,3425,20250102,-15.62,2340,20241210,23.50,3425,-15.62,20250102,2600,11.15,20250203,3425,-15.62,20250102,2340,23.50,20241210,0.89,Y,009580,2500,1559 억,,1264724,N,N,7822,N,00,N +20250509,110233,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2890,-40,5,-1.37,116487620,40196,70.31,2930,2940,2875,3805,2055,2930,2897.99,2.03,0,-18824,2960,2945,2930,2915,2900,2952,2922,1559,875,2500,2160,5,1,62368324,1802,8.01,0.28,12,0.06,361.00,10214.00,3425,20250102,-15.62,2340,20241210,23.50,3425,-15.62,20250102,2600,11.15,20250203,3425,-15.62,20250102,2340,23.50,20241210,0.89,Y,009580,2500,1559 억,,1264724,N,N,7822,N,00,N +20250509,100236,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2900,-30,5,-1.02,74727570,25732,45.01,2930,2940,2895,3805,2055,2930,2904.07,2.03,0,-14300,2960,2945,2930,2915,2900,2952,2922,1559,875,2500,2160,5,1,62368324,1809,8.03,0.28,12,0.04,361.00,10214.00,3425,20250102,-15.33,2340,20241210,23.93,3425,-15.33,20250102,2600,11.54,20250203,3425,-15.33,20250102,2340,23.93,20241210,0.89,Y,009580,2500,1559 억,,1264724,N,N,7822,N,00,N +20250509,090234,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2940,10,2,0.34,187555,64,0.11,2930,2940,2930,3805,2055,2930,2930.55,2.03,0,0,2960,2945,2930,2915,2900,2952,2922,1559,875,2500,2160,5,1,62368324,1834,8.14,0.29,12,0.00,361.00,10214.00,3425,20250102,-14.16,2340,20241210,25.64,3425,-14.16,20250102,2600,13.08,20250203,3425,-14.16,20250102,2340,25.64,20241210,0.89,Y,009580,2500,1559 억,,1264724,N,N,7822,N,00,N 20250508,160231,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2930,5,2,0.17,167400559,57160,87.55,2915,2945,2915,3800,2050,2925,2928.63,2.04,0,-6576,2951,2937,2916,2902,2881,2945,2910,1559,875,2500,2160,5,1,62368324,1827,8.12,0.29,12,0.09,361.00,10214.00,3425,20250102,-14.45,2340,20241210,25.21,3425,-14.45,20250102,2600,12.69,20250203,3425,-14.45,20250102,2340,25.21,20241210,0.89,Y,009580,2500,1559 억,,1271632,N,N,7822,N,00,N 20250508,150234,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2930,5,2,0.17,143024094,48845,74.82,2915,2945,2915,3800,2050,2925,2928.12,2.04,0,-2071,2951,2937,2916,2902,2881,2945,2910,1559,875,2500,2160,5,1,62368324,1827,8.12,0.29,12,0.08,361.00,10214.00,3425,20250102,-14.45,2340,20241210,25.21,3425,-14.45,20250102,2600,12.69,20250203,3425,-14.45,20250102,2340,25.21,20241210,0.89,Y,009580,2500,1559 억,,1271632,N,N,15,N,00,N 20250508,140233,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2930,5,2,0.17,134442579,45910,70.32,2915,2945,2915,3800,2050,2925,2928.39,2.04,0,-701,2951,2937,2916,2902,2881,2945,2910,1559,875,2500,2160,5,1,62368324,1827,8.12,0.29,12,0.07,361.00,10214.00,3425,20250102,-14.45,2340,20241210,25.21,3425,-14.45,20250102,2600,12.69,20250203,3425,-14.45,20250102,2340,25.21,20241210,0.89,Y,009580,2500,1559 억,,1271632,N,N,15,N,00,N diff --git a/009620/price/prices-20250501.csv b/009620/price/prices-20250501.csv index 32de3dd7a665..233c078b6430 100644 --- a/009620/price/prices-20250501.csv +++ b/009620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2905,80,2,2.83,4158843633,1399527,322.27,2855,3110,2800,3670,1980,2825,2971.63,1.20,0,55402,2985,2905,2825,2745,2665,2945,2785,16,845,100,1690,5,1,16386091,476,-1.59,12.10,12,8.54,-1822.00,240.00,3705,20240425,-21.59,1200,20241206,142.08,3620,-19.75,20250414,1849,57.11,20250324,3620,-19.75,20250414,231,1157.58,20241119,0.07,Y,009620,100,16 억,,196953,N,N,9891,N,00,N +20250509,150234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,75,2,2.65,3914899141,1315090,302.83,2855,3110,2800,3670,1980,2825,2976.91,1.20,0,83065,2985,2905,2825,2745,2665,2945,2785,16,845,100,1690,5,1,16386091,475,-1.59,12.08,12,8.03,-1822.00,240.00,3705,20240425,-21.73,1200,20241206,141.67,3620,-19.89,20250414,1849,56.84,20250324,3620,-19.89,20250414,231,1155.41,20241119,0.07,Y,009620,100,16 억,,196953,N,N,8553,N,00,N +20250509,140233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,195,2,6.90,3304367826,1106227,254.73,2855,3110,2800,3670,1980,2825,2987.06,1.20,0,105735,2985,2905,2825,2745,2665,2945,2785,16,845,100,1690,5,1,16386091,495,-1.66,12.58,12,6.75,-1822.00,240.00,3705,20240425,-18.49,1200,20241206,151.67,3620,-16.57,20250414,1849,63.33,20250324,3620,-16.57,20250414,231,1207.36,20241119,0.07,Y,009620,100,16 억,,196953,N,N,8553,N,00,N +20250509,130234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,160,2,5.66,1885599599,639754,147.32,2855,3050,2800,3670,1980,2825,2947.38,1.20,0,47538,2985,2905,2825,2745,2665,2945,2785,16,845,100,1690,5,1,16386091,489,-1.64,12.44,12,3.90,-1822.00,240.00,3705,20240425,-19.43,1200,20241206,148.75,3620,-17.54,20250414,1849,61.44,20250324,3620,-17.54,20250414,231,1192.21,20241119,0.07,Y,009620,100,16 억,,196953,N,N,8553,N,00,N +20250509,120234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2990,165,2,5.84,1608737959,546742,125.90,2855,3050,2800,3670,1980,2825,2942.41,1.20,0,50902,2985,2905,2825,2745,2665,2945,2785,16,845,100,1690,5,1,16386091,490,-1.64,12.46,12,3.34,-1822.00,240.00,3705,20240425,-19.30,1200,20241206,149.17,3620,-17.40,20250414,1849,61.71,20250324,3620,-17.40,20250414,231,1194.37,20241119,0.07,Y,009620,100,16 억,,196953,N,N,8553,N,00,N +20250509,110233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,160,2,5.66,1323851672,451276,103.92,2855,3050,2800,3670,1980,2825,2933.57,1.20,0,59796,2985,2905,2825,2745,2665,2945,2785,16,845,100,1690,5,1,16386091,489,-1.64,12.44,12,2.75,-1822.00,240.00,3705,20240425,-19.43,1200,20241206,148.75,3620,-17.54,20250414,1849,61.44,20250324,3620,-17.54,20250414,231,1192.21,20241119,0.07,Y,009620,100,16 억,,196953,N,N,8553,N,00,N +20250509,100236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,55,2,1.95,757287989,260325,59.95,2855,3050,2800,3670,1980,2825,2909.01,1.20,0,20192,2985,2905,2825,2745,2665,2945,2785,16,845,100,1690,5,1,16386091,472,-1.58,12.00,12,1.59,-1822.00,240.00,3705,20240425,-22.27,1200,20241206,140.00,3620,-20.44,20250414,1849,55.76,20250324,3620,-20.44,20250414,231,1146.75,20241119,0.07,Y,009620,100,16 억,,196953,N,N,8553,N,00,N +20250509,090234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,140,2,4.96,137583265,46999,10.82,2855,3050,2855,3670,1980,2825,2927.37,1.20,0,4158,2985,2905,2825,2745,2665,2945,2785,16,845,100,1690,5,1,16386091,486,-1.63,12.35,12,0.29,-1822.00,240.00,3705,20240425,-19.97,1200,20241206,147.08,3620,-18.09,20250414,1849,60.36,20250324,3620,-18.09,20250414,231,1183.55,20241119,0.07,Y,009620,100,16 억,,196953,N,N,8553,N,00,N 20250508,160231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,10,2,0.36,1214560481,431628,41.35,2820,2905,2745,3655,1975,2815,2813.91,1.50,0,-55474,3505,3160,2905,2560,2305,3032,2432,16,840,100,1680,5,1,16386091,463,-1.55,11.77,12,2.63,-1822.00,240.00,3705,20240425,-23.75,1200,20241206,135.42,3620,-21.96,20250414,1849,52.79,20250324,3620,-21.96,20250414,231,1122.94,20241119,0.07,Y,009620,100,16 억,,245739,N,N,8553,N,00,N 20250508,150235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,-20,5,-0.71,1139175304,404747,38.77,2820,2905,2745,3655,1975,2815,2814.54,1.50,0,-47266,3505,3160,2905,2560,2305,3032,2432,16,840,100,1680,5,1,16386091,458,-1.53,11.65,12,2.47,-1822.00,240.00,3705,20240425,-24.56,1200,20241206,132.92,3620,-22.79,20250414,1849,51.16,20250324,3620,-22.79,20250414,231,1109.96,20241119,0.07,Y,009620,100,16 억,,245739,N,N,9522,N,00,N 20250508,140234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,-15,5,-0.53,1042440894,369948,35.44,2820,2905,2745,3655,1975,2815,2817.80,1.50,0,-56363,3505,3160,2905,2560,2305,3032,2432,16,840,100,1680,5,1,16386091,459,-1.54,11.67,12,2.26,-1822.00,240.00,3705,20240425,-24.43,1200,20241206,133.33,3620,-22.65,20250414,1849,51.43,20250324,3620,-22.65,20250414,231,1112.12,20241119,0.07,Y,009620,100,16 억,,245739,N,N,9522,N,00,N diff --git a/009680/price/prices-20250501.csv b/009680/price/prices-20250501.csv index d9101de7f633..e3e024aa57bc 100644 --- a/009680/price/prices-20250501.csv +++ b/009680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160233,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9600,-110,5,-1.13,320728215,33349,114.06,9750,9750,9560,12620,6800,9710,9617.33,9.18,0,-1383,9963,9836,9763,9636,9563,9800,9600,165,2910,500,7370,10,1,28050000,2693,9.79,0.65,12,0.12,981.00,14856.00,9950,20250502,-3.52,8120,20240805,18.23,9950,-3.52,20250502,8330,15.25,20250113,9950,-3.52,20250502,8120,18.23,20240805,0.24,Y,009680,500,165 억,,2574018,N,N,47,N,00,N +20250509,150234,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9590,-120,5,-1.24,314262375,32675,111.76,9750,9750,9560,12620,6800,9710,9617.82,9.18,0,-1253,9963,9836,9763,9636,9563,9800,9600,165,2910,500,7370,10,1,28050000,2690,9.78,0.65,12,0.12,981.00,14856.00,9950,20250502,-3.62,8120,20240805,18.10,9950,-3.62,20250502,8330,15.13,20250113,9950,-3.62,20250502,8120,18.10,20240805,0.24,Y,009680,500,165 억,,2574018,N,N,0,N,00,N +20250509,140234,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9580,-130,5,-1.34,267660885,27809,95.12,9750,9750,9560,12620,6800,9710,9624.97,9.18,0,-2116,9963,9836,9763,9636,9563,9800,9600,165,2910,500,7370,10,1,28050000,2687,9.77,0.64,12,0.10,981.00,14856.00,9950,20250502,-3.72,8120,20240805,17.98,9950,-3.72,20250502,8330,15.01,20250113,9950,-3.72,20250502,8120,17.98,20240805,0.24,Y,009680,500,165 억,,2574018,N,N,0,N,00,N +20250509,130234,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9630,-80,5,-0.82,219840185,22817,78.04,9750,9750,9590,12620,6800,9710,9634.93,9.18,0,-2949,9963,9836,9763,9636,9563,9800,9600,165,2910,500,7370,10,1,28050000,2701,9.82,0.65,12,0.08,981.00,14856.00,9950,20250502,-3.22,8120,20240805,18.60,9950,-3.22,20250502,8330,15.61,20250113,9950,-3.22,20250502,8120,18.60,20240805,0.24,Y,009680,500,165 억,,2574018,N,N,0,N,00,N +20250509,120234,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9620,-90,5,-0.93,204858520,21258,72.71,9750,9750,9590,12620,6800,9710,9636.77,9.18,0,-2960,9963,9836,9763,9636,9563,9800,9600,165,2910,500,7370,10,1,28050000,2698,9.81,0.65,12,0.08,981.00,14856.00,9950,20250502,-3.32,8120,20240805,18.47,9950,-3.32,20250502,8330,15.49,20250113,9950,-3.32,20250502,8120,18.47,20240805,0.24,Y,009680,500,165 억,,2574018,N,N,0,N,00,N +20250509,110234,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9630,-80,5,-0.82,171501150,17797,60.87,9750,9750,9590,12620,6800,9710,9636.52,9.18,0,-2072,9963,9836,9763,9636,9563,9800,9600,165,2910,500,7370,10,1,28050000,2701,9.82,0.65,12,0.06,981.00,14856.00,9950,20250502,-3.22,8120,20240805,18.60,9950,-3.22,20250502,8330,15.61,20250113,9950,-3.22,20250502,8120,18.60,20240805,0.24,Y,009680,500,165 억,,2574018,N,N,0,N,00,N +20250509,100236,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9650,-60,5,-0.62,123948690,12852,43.96,9750,9750,9600,12620,6800,9710,9644.31,9.18,0,-2006,9963,9836,9763,9636,9563,9800,9600,165,2910,500,7370,10,1,28050000,2707,9.84,0.65,12,0.05,981.00,14856.00,9950,20250502,-3.02,8120,20240805,18.84,9950,-3.02,20250502,8330,15.85,20250113,9950,-3.02,20250502,8120,18.84,20240805,0.24,Y,009680,500,165 억,,2574018,N,N,0,N,00,N +20250509,090234,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9680,-30,5,-0.31,2880995,297,1.02,9750,9750,9660,12620,6800,9710,9700.32,9.18,0,-56,9963,9836,9763,9636,9563,9800,9600,165,2910,500,7370,10,1,28050000,2715,9.87,0.65,12,0.00,981.00,14856.00,9950,20250502,-2.71,8120,20240805,19.21,9950,-2.71,20250502,8330,16.21,20250113,9950,-2.71,20250502,8120,19.21,20240805,0.24,Y,009680,500,165 억,,2574018,N,N,0,N,00,N 20250508,160232,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9710,-110,5,-1.12,284854905,29216,75.01,9820,9890,9690,12760,6880,9820,9749.96,9.20,0,-5208,10013,9916,9833,9736,9653,9875,9695,165,2940,500,7460,10,1,28050000,2724,9.90,0.65,12,0.10,981.00,14856.00,9950,20250502,-2.41,8120,20240805,19.58,9950,-2.41,20250502,8330,16.57,20250113,9950,-2.41,20250502,8120,19.58,20240805,0.24,Y,009680,500,165 억,,2580349,N,N,10,N,00,N 20250508,150235,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9710,-110,5,-1.12,255904115,26235,67.36,9820,9890,9690,12760,6880,9820,9754.30,9.20,0,-3165,10013,9916,9833,9736,9653,9875,9695,165,2940,500,7460,10,1,28050000,2724,9.90,0.65,12,0.09,981.00,14856.00,9950,20250502,-2.41,8120,20240805,19.58,9950,-2.41,20250502,8330,16.57,20250113,9950,-2.41,20250502,8120,19.58,20240805,0.24,Y,009680,500,165 억,,2580349,N,N,10,N,00,N 20250508,140234,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9710,-110,5,-1.12,198196365,20292,52.10,9820,9890,9700,12760,6880,9820,9767.22,9.20,0,-3380,10013,9916,9833,9736,9653,9875,9695,165,2940,500,7460,10,1,28050000,2724,9.90,0.65,12,0.07,981.00,14856.00,9950,20250502,-2.41,8120,20240805,19.58,9950,-2.41,20250502,8330,16.57,20250113,9950,-2.41,20250502,8120,19.58,20240805,0.24,Y,009680,500,165 억,,2580349,N,N,10,N,00,N diff --git a/009730/price/prices-20250501.csv b/009730/price/prices-20250501.csv index e12392d4c477..99d829043a4e 100644 --- a/009730/price/prices-20250501.csv +++ b/009730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,989,-9,5,-0.90,299585655,303397,72.76,998,1001,981,1297,699,998,987.44,0.48,0,-33432,1018,1008,998,988,978,1003,983,305,299,500,690,1,1,60940960,603,-3.08,1.04,12,0.50,-321.00,947.00,2650,20240821,-62.68,938,20241219,5.44,1400,-29.36,20250114,951,4.00,20250409,2650,-62.68,20240821,938,5.44,20241219,1.05,Y,009730,500,304 억,,293520,N,N,11362,N,00,N +20250509,150234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,986,-12,5,-1.20,284260547,287840,69.02,998,1001,981,1297,699,998,987.56,0.48,0,-31079,1018,1008,998,988,978,1003,983,305,299,500,690,1,1,60940960,601,-3.07,1.04,12,0.47,-321.00,947.00,2650,20240821,-62.79,938,20241219,5.12,1400,-29.57,20250114,951,3.68,20250409,2650,-62.79,20240821,938,5.12,20241219,1.05,Y,009730,500,304 억,,293520,N,N,27793,N,00,N +20250509,140234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,985,-13,5,-1.30,264715841,268007,64.27,998,1001,981,1297,699,998,987.72,0.48,0,-28283,1018,1008,998,988,978,1003,983,305,299,500,690,1,1,60940960,600,-3.07,1.04,12,0.44,-321.00,947.00,2650,20240821,-62.83,938,20241219,5.01,1400,-29.64,20250114,951,3.58,20250409,2650,-62.83,20240821,938,5.01,20241219,1.05,Y,009730,500,304 억,,293520,N,N,27793,N,00,N +20250509,130234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,989,-9,5,-0.90,238884674,241810,57.99,998,1001,981,1297,699,998,987.90,0.48,0,-22966,1018,1008,998,988,978,1003,983,305,299,500,690,1,1,60940960,603,-3.08,1.04,12,0.40,-321.00,947.00,2650,20240821,-62.68,938,20241219,5.44,1400,-29.36,20250114,951,4.00,20250409,2650,-62.68,20240821,938,5.44,20241219,1.05,Y,009730,500,304 억,,293520,N,N,27793,N,00,N +20250509,120234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,985,-13,5,-1.30,207116736,209584,50.26,998,1001,981,1297,699,998,988.23,0.48,0,-16274,1018,1008,998,988,978,1003,983,305,299,500,690,1,1,60940960,600,-3.07,1.04,12,0.34,-321.00,947.00,2650,20240821,-62.83,938,20241219,5.01,1400,-29.64,20250114,951,3.58,20250409,2650,-62.83,20240821,938,5.01,20241219,1.05,Y,009730,500,304 억,,293520,N,N,27793,N,00,N +20250509,110234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,987,-11,5,-1.10,173902241,175867,42.17,998,1001,981,1297,699,998,988.83,0.48,0,-13073,1018,1008,998,988,978,1003,983,305,299,500,690,1,1,60940960,601,-3.07,1.04,12,0.29,-321.00,947.00,2650,20240821,-62.75,938,20241219,5.22,1400,-29.50,20250114,951,3.79,20250409,2650,-62.75,20240821,938,5.22,20241219,1.05,Y,009730,500,304 억,,293520,N,N,27793,N,00,N +20250509,100236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,987,-11,5,-1.10,125074945,126291,30.28,998,1001,982,1297,699,998,990.37,0.48,0,-9727,1018,1008,998,988,978,1003,983,305,299,500,690,1,1,60940960,601,-3.07,1.04,12,0.21,-321.00,947.00,2650,20240821,-62.75,938,20241219,5.22,1400,-29.50,20250114,951,3.79,20250409,2650,-62.75,20240821,938,5.22,20241219,1.05,Y,009730,500,304 억,,293520,N,N,27793,N,00,N +20250509,090235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,998,0,3,0.00,1640715,1644,0.39,998,1001,998,1297,699,998,998.00,0.48,0,-1332,1018,1008,998,988,978,1003,983,305,299,500,690,1,1,60940960,608,-3.11,1.05,12,0.00,-321.00,947.00,2650,20240821,-62.34,938,20241219,6.40,1400,-28.71,20250114,951,4.94,20250409,2650,-62.34,20240821,938,6.40,20241219,1.05,Y,009730,500,304 억,,293520,N,N,27793,N,00,N 20250508,160232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,998,-5,5,-0.50,415552469,416828,185.99,1003,1008,988,1303,703,1003,996.94,0.51,0,-22854,1010,1006,1002,998,994,1008,1000,305,300,500,700,1,1,60940960,608,-3.11,1.05,12,0.68,-321.00,947.00,2650,20240821,-62.34,938,20241219,6.40,1400,-28.71,20250114,951,4.94,20250409,2650,-62.34,20240821,938,6.40,20241219,1.09,Y,009730,500,304 억,,312639,N,N,27793,N,00,N 20250508,150235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,995,-8,5,-0.80,391609017,392779,175.26,1003,1008,988,1303,703,1003,997.02,0.51,0,-22936,1010,1006,1002,998,994,1008,1000,305,300,500,700,1,1,60940960,606,-3.10,1.05,12,0.64,-321.00,947.00,2650,20240821,-62.45,938,20241219,6.08,1400,-28.93,20250114,951,4.63,20250409,2650,-62.45,20240821,938,6.08,20241219,1.09,Y,009730,500,304 억,,312639,N,N,21030,N,00,N 20250508,140234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,992,-11,5,-1.10,299558409,300011,133.87,1003,1008,992,1303,703,1003,998.49,0.51,0,-12967,1010,1006,1002,998,994,1008,1000,305,300,500,700,1,1,60940960,605,-3.09,1.05,12,0.49,-321.00,947.00,2650,20240821,-62.57,938,20241219,5.76,1400,-29.14,20250114,951,4.31,20250409,2650,-62.57,20240821,938,5.76,20241219,1.09,Y,009730,500,304 억,,312639,N,N,21030,N,00,N diff --git a/009770/price/prices-20250501.csv b/009770/price/prices-20250501.csv index 2d342b447ef2..015197d2ea9a 100644 --- a/009770/price/prices-20250501.csv +++ b/009770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26200,-200,5,-0.76,81885750,3109,41.61,26500,26600,26200,34300,18500,26400,26338.29,3.93,0,-58,26966,26682,26516,26232,26066,26600,26150,125,7900,5000,19530,50,1,2499971,655,1.73,0.25,12,0.12,15182.00,103335.00,28000,20241125,-6.43,24550,20241115,6.72,27050,-3.14,20250313,24700,6.07,20250327,28000,-6.43,20241125,24550,6.72,20241115,0.03,Y,009770,5000,124 억,,98278,N,N,10,N,00,N +20250509,150235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26300,-100,5,-0.38,77740450,2951,39.50,26500,26600,26200,34300,18500,26400,26343.76,3.93,0,16,26966,26682,26516,26232,26066,26600,26150,125,7900,5000,19530,50,1,2499971,657,1.73,0.25,12,0.12,15182.00,103335.00,28000,20241125,-6.07,24550,20241115,7.13,27050,-2.77,20250313,24700,6.48,20250327,28000,-6.07,20241125,24550,7.13,20241115,0.03,Y,009770,5000,124 억,,98278,N,N,0,N,00,N +20250509,140234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26300,-100,5,-0.38,75196400,2854,38.20,26500,26600,26200,34300,18500,26400,26347.72,3.93,0,16,26966,26682,26516,26232,26066,26600,26150,125,7900,5000,19530,50,1,2499971,657,1.73,0.25,12,0.11,15182.00,103335.00,28000,20241125,-6.07,24550,20241115,7.13,27050,-2.77,20250313,24700,6.48,20250327,28000,-6.07,20241125,24550,7.13,20241115,0.03,Y,009770,5000,124 억,,98278,N,N,0,N,00,N +20250509,130235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26300,-100,5,-0.38,73486900,2789,37.33,26500,26600,26200,34300,18500,26400,26348.83,3.93,0,16,26966,26682,26516,26232,26066,26600,26150,125,7900,5000,19530,50,1,2499971,657,1.73,0.25,12,0.11,15182.00,103335.00,28000,20241125,-6.07,24550,20241115,7.13,27050,-2.77,20250313,24700,6.48,20250327,28000,-6.07,20241125,24550,7.13,20241115,0.03,Y,009770,5000,124 억,,98278,N,N,0,N,00,N +20250509,120235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26300,-100,5,-0.38,12154550,461,6.17,26500,26600,26250,34300,18500,26400,26365.62,3.93,0,2,26966,26682,26516,26232,26066,26600,26150,125,7900,5000,19530,50,1,2499971,657,1.73,0.25,12,0.02,15182.00,103335.00,28000,20241125,-6.07,24550,20241115,7.13,27050,-2.77,20250313,24700,6.48,20250327,28000,-6.07,20241125,24550,7.13,20241115,0.03,Y,009770,5000,124 억,,98278,N,N,0,N,00,N +20250509,110234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26250,-150,5,-0.57,6920850,262,3.51,26500,26600,26250,34300,18500,26400,26415.46,3.93,0,8,26966,26682,26516,26232,26066,26600,26150,125,7900,5000,19530,50,1,2499971,656,1.73,0.25,12,0.01,15182.00,103335.00,28000,20241125,-6.25,24550,20241115,6.92,27050,-2.96,20250313,24700,6.28,20250327,28000,-6.25,20241125,24550,6.92,20241115,0.03,Y,009770,5000,124 억,,98278,N,N,0,N,00,N +20250509,100237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26400,0,3,0.00,6579000,249,3.33,26500,26600,26250,34300,18500,26400,26421.69,3.93,0,-2,26966,26682,26516,26232,26066,26600,26150,125,7900,5000,19530,50,1,2499971,660,1.74,0.26,12,0.01,15182.00,103335.00,28000,20241125,-5.71,24550,20241115,7.54,27050,-2.40,20250313,24700,6.88,20250327,28000,-5.71,20241125,24550,7.54,20241115,0.03,Y,009770,5000,124 억,,98278,N,N,0,N,00,N +20250509,090235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26400,0,3,0.00,0,0,0.00,0,0,0,34300,18500,26400,0.00,3.93,0,0,26966,26682,26516,26232,26066,26600,26150,125,7900,5000,19530,50,1,2499971,660,1.74,0.26,12,0.00,15182.00,103335.00,28000,20241125,-5.71,24550,20241115,7.54,27050,-2.40,20250313,24700,6.88,20250327,28000,-5.71,20241125,24550,7.54,20241115,0.03,Y,009770,5000,124 억,,98278,N,N,0,N,00,N 20250508,160232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26400,-150,5,-0.56,197992950,7471,178.90,26600,26800,26350,34500,18600,26550,26501.53,3.93,0,135,26883,26716,26433,26266,25983,26800,26350,125,7950,5000,19640,50,1,2499971,660,1.74,0.26,12,0.30,15182.00,103335.00,28000,20241125,-5.71,24550,20241115,7.54,27050,-2.40,20250313,24700,6.88,20250327,28000,-5.71,20241125,24550,7.54,20241115,0.02,Y,009770,5000,124 억,,98146,N,N,4,N,00,N 20250508,150235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26500,-50,5,-0.19,186964850,7053,168.89,26600,26800,26350,34500,18600,26550,26508.56,3.93,0,316,26883,26716,26433,26266,25983,26800,26350,125,7950,5000,19640,50,1,2499971,662,1.75,0.26,12,0.28,15182.00,103335.00,28000,20241125,-5.36,24550,20241115,7.94,27050,-2.03,20250313,24700,7.29,20250327,28000,-5.36,20241125,24550,7.94,20241115,0.02,Y,009770,5000,124 억,,98146,N,N,4,N,00,N 20250508,140234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26450,-100,5,-0.38,184424600,6957,166.59,26600,26800,26350,34500,18600,26550,26509.21,3.93,0,315,26883,26716,26433,26266,25983,26800,26350,125,7950,5000,19640,50,1,2499971,661,1.74,0.26,12,0.28,15182.00,103335.00,28000,20241125,-5.54,24550,20241115,7.74,27050,-2.22,20250313,24700,7.09,20250327,28000,-5.54,20241125,24550,7.74,20241115,0.02,Y,009770,5000,124 억,,98146,N,N,4,N,00,N diff --git a/009780/price/prices-20250501.csv b/009780/price/prices-20250501.csv index a0b5d2d0cacb..5aeebf460505 100644 --- a/009780/price/prices-20250501.csv +++ b/009780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6540,0,3,0.00,226577750,34771,31.77,6550,6580,6460,8500,4580,6540,6516.23,4.68,0,-4191,6706,6622,6466,6382,6226,6665,6425,88,1960,500,4180,10,1,17600000,1151,5.29,0.68,12,0.20,1237.00,9635.00,7960,20240617,-17.84,4850,20240805,34.85,7140,-8.40,20250423,5260,24.33,20250203,7960,-17.84,20240617,4850,34.85,20240805,1.17,Y,009780,500,88 억,,823891,N,N,6860,N,00,N +20250509,150235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6510,-30,5,-0.46,215871720,33129,30.27,6550,6580,6460,8500,4580,6540,6516.10,4.68,0,-4634,6706,6622,6466,6382,6226,6665,6425,88,1960,500,4180,10,1,17600000,1146,5.26,0.68,12,0.19,1237.00,9635.00,7960,20240617,-18.22,4850,20240805,34.23,7140,-8.82,20250423,5260,23.76,20250203,7960,-18.22,20240617,4850,34.23,20240805,1.17,Y,009780,500,88 억,,823891,N,N,6862,N,00,N +20250509,140235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6520,-20,5,-0.31,178278920,27357,24.99,6550,6580,6460,8500,4580,6540,6516.76,4.68,0,-4536,6706,6622,6466,6382,6226,6665,6425,88,1960,500,4180,10,1,17600000,1148,5.27,0.68,12,0.16,1237.00,9635.00,7960,20240617,-18.09,4850,20240805,34.43,7140,-8.68,20250423,5260,23.95,20250203,7960,-18.09,20240617,4850,34.43,20240805,1.17,Y,009780,500,88 억,,823891,N,N,6862,N,00,N +20250509,130235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6540,0,3,0.00,136018900,20885,19.08,6550,6580,6460,8500,4580,6540,6512.76,4.68,0,-3657,6706,6622,6466,6382,6226,6665,6425,88,1960,500,4180,10,1,17600000,1151,5.29,0.68,12,0.12,1237.00,9635.00,7960,20240617,-17.84,4850,20240805,34.85,7140,-8.40,20250423,5260,24.33,20250203,7960,-17.84,20240617,4850,34.85,20240805,1.17,Y,009780,500,88 억,,823891,N,N,6862,N,00,N +20250509,120235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6530,-10,5,-0.15,107041630,16446,15.02,6550,6580,6460,8500,4580,6540,6508.67,4.68,0,-3477,6706,6622,6466,6382,6226,6665,6425,88,1960,500,4180,10,1,17600000,1149,5.28,0.68,12,0.09,1237.00,9635.00,7960,20240617,-17.96,4850,20240805,34.64,7140,-8.54,20250423,5260,24.14,20250203,7960,-17.96,20240617,4850,34.64,20240805,1.17,Y,009780,500,88 억,,823891,N,N,6862,N,00,N +20250509,110234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6520,-20,5,-0.31,97354990,14961,13.67,6550,6580,6460,8500,4580,6540,6507.25,4.68,0,-3098,6706,6622,6466,6382,6226,6665,6425,88,1960,500,4180,10,1,17600000,1148,5.27,0.68,12,0.09,1237.00,9635.00,7960,20240617,-18.09,4850,20240805,34.43,7140,-8.68,20250423,5260,23.95,20250203,7960,-18.09,20240617,4850,34.43,20240805,1.17,Y,009780,500,88 억,,823891,N,N,6862,N,00,N +20250509,100237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6500,-40,5,-0.61,52421710,8050,7.35,6550,6580,6460,8500,4580,6540,6512.01,4.68,0,-3147,6706,6622,6466,6382,6226,6665,6425,88,1960,500,4180,10,1,17600000,1144,5.25,0.67,12,0.05,1237.00,9635.00,7960,20240617,-18.34,4850,20240805,34.02,7140,-8.96,20250423,5260,23.57,20250203,7960,-18.34,20240617,4850,34.02,20240805,1.17,Y,009780,500,88 억,,823891,N,N,6862,N,00,N +20250509,090235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6550,10,2,0.15,242350,37,0.03,6550,6550,6550,8500,4580,6540,6550.00,4.68,0,7,6706,6622,6466,6382,6226,6665,6425,88,1960,500,4180,10,1,17600000,1153,5.30,0.68,12,0.00,1237.00,9635.00,7960,20240617,-17.71,4850,20240805,35.05,7140,-8.26,20250423,5260,24.52,20250203,7960,-17.71,20240617,4850,35.05,20240805,1.17,Y,009780,500,88 억,,823891,N,N,6862,N,00,N 20250508,160232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6540,230,2,3.65,693998965,107425,145.16,6370,6550,6310,8200,4420,6310,6460.23,4.54,0,23942,6576,6442,6356,6222,6136,6400,6180,88,1890,500,4030,10,1,17600000,1151,5.29,0.68,12,0.61,1237.00,9635.00,7960,20240617,-17.84,4850,20240805,34.85,7140,-8.40,20250423,5260,24.33,20250203,7960,-17.84,20240617,4850,34.85,20240805,1.17,Y,009780,500,88 억,,799915,N,N,6862,N,00,N 20250508,150236,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6510,200,2,3.17,655245815,101491,137.15,6370,6550,6310,8200,4420,6310,6456.20,4.54,0,20379,6576,6442,6356,6222,6136,6400,6180,88,1890,500,4030,10,1,17600000,1146,5.26,0.68,12,0.58,1237.00,9635.00,7960,20240617,-18.22,4850,20240805,34.23,7140,-8.82,20250423,5260,23.76,20250203,7960,-18.22,20240617,4850,34.23,20240805,1.17,Y,009780,500,88 억,,799915,N,N,0,N,00,N 20250508,140235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6500,190,2,3.01,603527665,93536,126.40,6370,6550,6310,8200,4420,6310,6452.36,4.54,0,15627,6576,6442,6356,6222,6136,6400,6180,88,1890,500,4030,10,1,17600000,1144,5.25,0.67,12,0.53,1237.00,9635.00,7960,20240617,-18.34,4850,20240805,34.02,7140,-8.96,20250423,5260,23.57,20250203,7960,-18.34,20240617,4850,34.02,20240805,1.17,Y,009780,500,88 억,,799915,N,N,0,N,00,N diff --git a/009810/price/prices-20250501.csv b/009810/price/prices-20250501.csv index afc14490be6a..6a846779c268 100644 --- a/009810/price/prices-20250501.csv +++ b/009810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,312,1,2,0.32,77178956,247872,169.68,308,317,306,404,218,311,311.37,1.87,0,-37331,317,314,308,305,299,315,306,152,93,100,180,1,1,151887500,474,-34.67,0.64,12,0.16,-9.00,484.00,1315,20240620,-76.27,295,20241115,5.76,425,-26.59,20250113,295,5.76,20250408,1315,-76.27,20240620,295,5.76,20241115,0.00,Y,009810,100,151 억,,2837735,N,N,16421,N,00,N +20250509,150235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,312,1,2,0.32,67672322,217326,148.77,308,317,306,404,218,311,311.39,1.87,0,-35159,317,314,308,305,299,315,306,152,93,100,180,1,1,151887500,474,-34.67,0.64,12,0.14,-9.00,484.00,1315,20240620,-76.27,295,20241115,5.76,425,-26.59,20250113,295,5.76,20250408,1315,-76.27,20240620,295,5.76,20241115,0.00,Y,009810,100,151 억,,2837735,N,N,20848,N,00,N +20250509,140235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,311,0,3,0.00,65489538,210294,143.96,308,317,306,404,218,311,311.42,1.87,0,-33838,317,314,308,305,299,315,306,152,93,100,180,1,1,151887500,472,-34.56,0.64,12,0.14,-9.00,484.00,1315,20240620,-76.35,295,20241115,5.42,425,-26.82,20250113,295,5.42,20250408,1315,-76.35,20240620,295,5.42,20241115,0.00,Y,009810,100,151 억,,2837735,N,N,20848,N,00,N +20250509,130235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,312,1,2,0.32,63314376,203278,139.15,308,317,306,404,218,311,311.47,1.87,0,-31614,317,314,308,305,299,315,306,152,93,100,180,1,1,151887500,474,-34.67,0.64,12,0.13,-9.00,484.00,1315,20240620,-76.27,295,20241115,5.76,425,-26.59,20250113,295,5.76,20250408,1315,-76.27,20240620,295,5.76,20241115,0.00,Y,009810,100,151 억,,2837735,N,N,20848,N,00,N +20250509,120235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,3,2,0.96,42652707,136594,93.51,308,317,308,404,218,311,312.26,1.87,0,-19313,317,314,308,305,299,315,306,152,93,100,180,1,1,151887500,477,-34.89,0.65,12,0.09,-9.00,484.00,1315,20240620,-76.12,295,20241115,6.44,425,-26.12,20250113,295,6.44,20250408,1315,-76.12,20240620,295,6.44,20241115,0.00,Y,009810,100,151 억,,2837735,N,N,20848,N,00,N +20250509,110235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,3,2,0.96,25481741,81976,56.12,308,315,308,404,218,311,310.84,1.87,0,-18557,317,314,308,305,299,315,306,152,93,100,180,1,1,151887500,477,-34.89,0.65,12,0.05,-9.00,484.00,1315,20240620,-76.12,295,20241115,6.44,425,-26.12,20250113,295,6.44,20250408,1315,-76.12,20240620,295,6.44,20241115,0.00,Y,009810,100,151 억,,2837735,N,N,20848,N,00,N +20250509,100237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,312,1,2,0.32,10014043,32249,22.08,308,313,308,404,218,311,310.52,1.87,0,-12100,317,314,308,305,299,315,306,152,93,100,180,1,1,151887500,474,-34.67,0.64,12,0.02,-9.00,484.00,1315,20240620,-76.27,295,20241115,5.76,425,-26.59,20250113,295,5.76,20250408,1315,-76.27,20240620,295,5.76,20241115,0.00,Y,009810,100,151 억,,2837735,N,N,20848,N,00,N +20250509,090235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,-1,5,-0.32,873440,2821,1.93,308,310,308,404,218,311,309.62,1.87,0,-1996,317,314,308,305,299,315,306,152,93,100,180,1,1,151887500,471,-34.44,0.64,12,0.00,-9.00,484.00,1315,20240620,-76.43,295,20241115,5.08,425,-27.06,20250113,295,5.08,20250408,1315,-76.43,20240620,295,5.08,20241115,0.00,Y,009810,100,151 억,,2837735,N,N,20848,N,00,N 20250508,160233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,311,6,2,1.97,44539483,146073,63.87,302,311,302,396,214,305,304.91,1.88,0,-22120,309,306,303,300,297,308,302,152,91,100,180,1,1,151887500,472,-34.56,0.64,12,0.10,-9.00,484.00,1315,20240620,-76.35,295,20241115,5.42,425,-26.82,20250113,295,5.42,20250408,1315,-76.35,20240620,295,5.42,20241115,0.00,Y,009810,100,151 억,,2862169,N,N,20848,N,00,N 20250508,150236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,1,2,0.33,38286582,125806,55.01,302,309,302,396,214,305,304.33,1.88,0,-25732,309,306,303,300,297,308,302,152,91,100,180,1,1,151887500,465,-34.00,0.63,12,0.08,-9.00,484.00,1315,20240620,-76.73,295,20241115,3.73,425,-28.00,20250113,295,3.73,20250408,1315,-76.73,20240620,295,3.73,20241115,0.00,Y,009810,100,151 억,,2862169,N,N,11987,N,00,N 20250508,140235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,304,-1,5,-0.33,25986945,85357,37.32,302,309,302,396,214,305,304.45,1.88,0,-2815,309,306,303,300,297,308,302,152,91,100,180,1,1,151887500,462,-33.78,0.63,12,0.06,-9.00,484.00,1315,20240620,-76.88,295,20241115,3.05,425,-28.47,20250113,295,3.05,20250408,1315,-76.88,20240620,295,3.05,20241115,0.00,Y,009810,100,151 억,,2862169,N,N,11987,N,00,N diff --git a/009830/price/prices-20250501.csv b/009830/price/prices-20250501.csv index 6022703082f1..18e5137073ac 100644 --- a/009830/price/prices-20250501.csv +++ b/009830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160234,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,32650,450,2,1.40,85646817250,2599658,57.76,33250,33400,32350,41850,22550,32200,32945.52,14.17,0,-24079,33900,33050,31600,30750,29300,33475,31175,8757,9650,5000,23180,50,1,171892536,56123,-4.06,0.60,12,1.51,-8050.00,54793.00,34550,20240528,-5.50,14860,20241209,119.72,33400,-2.25,20250509,16020,103.81,20250102,34550,-5.50,20240528,14860,119.72,20241209,2.28,Y,009830,5000,8756 억,,24348945,N,N,189434,N,00,N +20250509,150235,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,32550,350,2,1.09,77810737525,2359022,52.42,33250,33400,32450,41850,22550,32200,32984.34,14.17,0,-68986,33900,33050,31600,30750,29300,33475,31175,8757,9650,5000,23180,50,1,171892536,55951,-4.04,0.59,12,1.37,-8050.00,54793.00,34550,20240528,-5.79,14860,20241209,119.04,33400,-2.54,20250509,16020,103.18,20250102,34550,-5.79,20240528,14860,119.04,20241209,2.28,Y,009830,5000,8756 억,,24348945,N,N,181582,N,00,N +20250509,140235,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33150,950,2,2.95,64867447450,1965636,43.68,33250,33400,32450,41850,22550,32200,33000.76,14.17,0,-51459,33900,33050,31600,30750,29300,33475,31175,8757,9650,5000,23180,50,1,171892536,56982,-4.12,0.61,12,1.14,-8050.00,54793.00,34550,20240528,-4.05,14860,20241209,123.08,33400,-0.75,20250509,16020,106.93,20250102,34550,-4.05,20240528,14860,123.08,20241209,2.28,Y,009830,5000,8756 억,,24348945,N,N,181582,N,00,N +20250509,130235,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33000,800,2,2.48,57003144900,1728429,38.41,33250,33400,32450,41850,22550,32200,32979.76,14.17,0,-84167,33900,33050,31600,30750,29300,33475,31175,8757,9650,5000,23180,50,1,171892536,56725,-4.10,0.60,12,1.01,-8050.00,54793.00,34550,20240528,-4.49,14860,20241209,122.07,33400,-1.20,20250509,16020,105.99,20250102,34550,-4.49,20240528,14860,122.07,20241209,2.28,Y,009830,5000,8756 억,,24348945,N,N,181582,N,00,N +20250509,120235,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33050,850,2,2.64,51716429475,1568156,34.84,33250,33400,32450,41850,22550,32200,32979.16,14.17,0,-119644,33900,33050,31600,30750,29300,33475,31175,8757,9650,5000,23180,50,1,171892536,56810,-4.11,0.60,12,0.91,-8050.00,54793.00,34550,20240528,-4.34,14860,20241209,122.41,33400,-1.05,20250509,16020,106.30,20250102,34550,-4.34,20240528,14860,122.41,20241209,2.28,Y,009830,5000,8756 억,,24348945,N,N,181582,N,00,N +20250509,110235,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33150,950,2,2.95,45492208125,1380119,30.67,33250,33400,32450,41850,22550,32200,32962.55,14.17,0,-157366,33900,33050,31600,30750,29300,33475,31175,8757,9650,5000,23180,50,1,171892536,56982,-4.12,0.61,12,0.80,-8050.00,54793.00,34550,20240528,-4.05,14860,20241209,123.08,33400,-0.75,20250509,16020,106.93,20250102,34550,-4.05,20240528,14860,123.08,20241209,2.28,Y,009830,5000,8756 억,,24348945,N,N,181582,N,00,N +20250509,100237,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,32950,750,2,2.33,33585246875,1020468,22.67,33250,33400,32450,41850,22550,32200,32911.64,14.17,0,-150637,33900,33050,31600,30750,29300,33475,31175,8757,9650,5000,23180,50,1,171892536,56639,-4.09,0.60,12,0.59,-8050.00,54793.00,34550,20240528,-4.63,14860,20241209,121.74,33400,-1.35,20250509,16020,105.68,20250102,34550,-4.63,20240528,14860,121.74,20241209,2.28,Y,009830,5000,8756 억,,24348945,N,N,181582,N,00,N +20250509,090236,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33250,1050,2,3.26,6065596325,182587,4.06,33250,33400,33000,41850,22550,32200,33220.56,14.17,0,-66115,33900,33050,31600,30750,29300,33475,31175,8757,9650,5000,23180,50,1,171892536,57154,-4.13,0.61,12,0.11,-8050.00,54793.00,34550,20240528,-3.76,14860,20241209,123.76,33400,-0.45,20250509,16020,107.55,20250102,34550,-3.76,20240528,14860,123.76,20241209,2.28,Y,009830,5000,8756 억,,24348945,N,N,181582,N,00,N 20250508,160233,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,32200,1750,2,5.75,142533637675,4500495,253.13,30400,32450,30150,39550,21350,30450,31670.45,14.59,0,-110864,31816,31132,30366,29682,28916,30750,29300,8757,9100,5000,21920,50,1,171892536,55349,-4.00,0.59,12,2.62,-8050.00,54793.00,34550,20240528,-6.80,14860,20241209,116.69,32450,-0.77,20250508,16020,101.00,20250102,34550,-6.80,20240528,14860,116.69,20241209,2.28,Y,009830,5000,8756 억,,25080152,N,N,181582,N,00,N 20250508,150236,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,32400,1950,2,6.40,122649618025,3883520,218.43,30400,32400,30150,39550,21350,30450,31582.11,14.59,0,-115115,31816,31132,30366,29682,28916,30750,29300,8757,9100,5000,21920,50,1,171892536,55693,-4.02,0.59,12,2.26,-8050.00,54793.00,34550,20240528,-6.22,14860,20241209,118.03,32400,0.00,20250508,16020,102.25,20250102,34550,-6.22,20240528,14860,118.03,20241209,2.28,Y,009830,5000,8756 억,,25080152,N,N,97660,N,00,N 20250508,140235,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,32150,1700,2,5.58,107152320700,3401527,191.32,30400,32400,30150,39550,21350,30450,31501.28,14.59,0,-55273,31816,31132,30366,29682,28916,30750,29300,8757,9100,5000,21920,50,1,171892536,55263,-3.99,0.59,12,1.98,-8050.00,54793.00,34550,20240528,-6.95,14860,20241209,116.35,32400,-0.77,20250508,16020,100.69,20250102,34550,-6.95,20240528,14860,116.35,20241209,2.28,Y,009830,5000,8756 억,,25080152,N,N,97660,N,00,N diff --git a/009900/price/prices-20250501.csv b/009900/price/prices-20250501.csv index 4411efdcd257..0627ca370937 100644 --- a/009900/price/prices-20250501.csv +++ b/009900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160234,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7980,-60,5,-0.75,776184470,96099,154.94,8030,8450,7970,10450,5630,8040,8077.23,7.11,0,-11776,8186,8112,8056,7982,7926,8150,8020,262,2410,500,5460,10,1,52470133,4187,3.24,0.60,12,0.18,2460.00,13293.00,15600,20240613,-48.85,7110,20250409,12.24,11670,-31.62,20250116,7110,12.24,20250409,15600,-48.85,20240613,7110,12.24,20250409,1.71,Y,009900,500,262 억,,3731108,N,N,4265,N,00,N +20250509,150236,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8020,-20,5,-0.25,706837360,87421,140.95,8030,8450,7970,10450,5630,8040,8085.44,7.11,0,-12748,8186,8112,8056,7982,7926,8150,8020,262,2410,500,5460,10,1,52470133,4208,3.26,0.60,12,0.17,2460.00,13293.00,15600,20240613,-48.59,7110,20250409,12.80,11670,-31.28,20250116,7110,12.80,20250409,15600,-48.59,20240613,7110,12.80,20250409,1.71,Y,009900,500,262 억,,3731108,N,N,1444,N,00,N +20250509,140235,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8010,-30,5,-0.37,306679705,38271,61.70,8030,8090,7980,10450,5630,8040,8013.37,7.11,0,-9891,8186,8112,8056,7982,7926,8150,8020,262,2410,500,5460,10,1,52470133,4203,3.26,0.60,12,0.07,2460.00,13293.00,15600,20240613,-48.65,7110,20250409,12.66,11670,-31.36,20250116,7110,12.66,20250409,15600,-48.65,20240613,7110,12.66,20250409,1.71,Y,009900,500,262 억,,3731108,N,N,1444,N,00,N +20250509,130236,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8010,-30,5,-0.37,199504340,24881,40.12,8030,8090,7980,10450,5630,8040,8018.34,7.11,0,-7007,8186,8112,8056,7982,7926,8150,8020,262,2410,500,5460,10,1,52470133,4203,3.26,0.60,12,0.05,2460.00,13293.00,15600,20240613,-48.65,7110,20250409,12.66,11670,-31.36,20250116,7110,12.66,20250409,15600,-48.65,20240613,7110,12.66,20250409,1.71,Y,009900,500,262 억,,3731108,N,N,1444,N,00,N +20250509,120236,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8020,-20,5,-0.25,164374990,20498,33.05,8030,8090,7980,10450,5630,8040,8019.07,7.11,0,-5326,8186,8112,8056,7982,7926,8150,8020,262,2410,500,5460,10,1,52470133,4208,3.26,0.60,12,0.04,2460.00,13293.00,15600,20240613,-48.59,7110,20250409,12.80,11670,-31.28,20250116,7110,12.80,20250409,15600,-48.59,20240613,7110,12.80,20250409,1.71,Y,009900,500,262 억,,3731108,N,N,1444,N,00,N +20250509,110235,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8010,-30,5,-0.37,135211330,16862,27.19,8030,8090,7980,10450,5630,8040,8018.70,7.11,0,-4597,8186,8112,8056,7982,7926,8150,8020,262,2410,500,5460,10,1,52470133,4203,3.26,0.60,12,0.03,2460.00,13293.00,15600,20240613,-48.65,7110,20250409,12.66,11670,-31.36,20250116,7110,12.66,20250409,15600,-48.65,20240613,7110,12.66,20250409,1.71,Y,009900,500,262 억,,3731108,N,N,1444,N,00,N +20250509,100238,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8000,-40,5,-0.50,83719490,10436,16.83,8030,8090,7990,10450,5630,8040,8022.18,7.11,0,-2556,8186,8112,8056,7982,7926,8150,8020,262,2410,500,5460,10,1,52470133,4198,3.25,0.60,12,0.02,2460.00,13293.00,15600,20240613,-48.72,7110,20250409,12.52,11670,-31.45,20250116,7110,12.52,20250409,15600,-48.72,20240613,7110,12.52,20250409,1.71,Y,009900,500,262 억,,3731108,N,N,1444,N,00,N +20250509,090236,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8040,0,3,0.00,5984150,745,1.20,8030,8050,8030,10450,5630,8040,8032.41,7.11,0,-215,8186,8112,8056,7982,7926,8150,8020,262,2410,500,5460,10,1,52470133,4219,3.27,0.60,12,0.00,2460.00,13293.00,15600,20240613,-48.46,7110,20250409,13.08,11670,-31.11,20250116,7110,13.08,20250409,15600,-48.46,20240613,7110,13.08,20250409,1.71,Y,009900,500,262 억,,3731108,N,N,1444,N,00,N 20250508,160233,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8040,0,3,0.00,499437610,62023,69.17,8030,8130,8000,10450,5630,8040,8052.47,7.10,0,7432,8233,8136,8043,7946,7853,8090,7900,262,2410,500,5460,10,1,52470133,4219,3.27,0.60,12,0.12,2460.00,13293.00,15600,20240613,-48.46,7110,20250409,13.08,11670,-31.11,20250116,7110,13.08,20250409,15600,-48.46,20240613,7110,13.08,20250409,1.71,Y,009900,500,262 억,,3723032,N,N,1444,N,00,N 20250508,150236,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8010,-30,5,-0.37,474267310,58885,65.67,8030,8130,8000,10450,5630,8040,8054.13,7.10,0,7058,8233,8136,8043,7946,7853,8090,7900,262,2410,500,5460,10,1,52470133,4203,3.26,0.60,12,0.11,2460.00,13293.00,15600,20240613,-48.65,7110,20250409,12.66,11670,-31.36,20250116,7110,12.66,20250409,15600,-48.65,20240613,7110,12.66,20250409,1.71,Y,009900,500,262 억,,3723032,N,N,5295,N,00,N 20250508,140235,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8010,-30,5,-0.37,446208680,55384,61.77,8030,8130,8000,10450,5630,8040,8056.64,7.10,0,6042,8233,8136,8043,7946,7853,8090,7900,262,2410,500,5460,10,1,52470133,4203,3.26,0.60,12,0.11,2460.00,13293.00,15600,20240613,-48.65,7110,20250409,12.66,11670,-31.36,20250116,7110,12.66,20250409,15600,-48.65,20240613,7110,12.66,20250409,1.71,Y,009900,500,262 억,,3723032,N,N,5295,N,00,N diff --git a/009970/price/prices-20250501.csv b/009970/price/prices-20250501.csv index d0388678a35f..bd572d5712d5 100644 --- a/009970/price/prices-20250501.csv +++ b/009970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160235,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,98600,1200,2,1.23,729535900,7466,72.14,96700,98800,96400,126600,68200,97400,97714.43,20.27,0,179,99066,98232,96566,95732,94066,98650,96150,68,29200,500,74020,100,1,13635592,13445,4.03,0.49,12,0.05,24492.00,199473.00,100700,20250318,-2.09,76000,20240807,29.74,100700,-2.09,20250318,79500,24.03,20250113,100700,-2.09,20250318,76000,29.74,20240807,0.01,Y,009970,500,68 억,,2763535,N,N,1578,N,00,N +20250509,150236,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,98400,1000,2,1.03,680669200,6970,67.35,96700,98800,96400,126600,68200,97400,97656.99,20.27,0,264,99066,98232,96566,95732,94066,98650,96150,68,29200,500,74020,100,1,13635592,13417,4.02,0.49,12,0.05,24492.00,199473.00,100700,20250318,-2.28,76000,20240807,29.47,100700,-2.28,20250318,79500,23.77,20250113,100700,-2.28,20250318,76000,29.47,20240807,0.01,Y,009970,500,68 억,,2763535,N,N,1821,N,00,N +20250509,140235,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,97900,500,2,0.51,424135000,4353,42.06,96700,98800,96400,126600,68200,97400,97435.10,20.27,0,672,99066,98232,96566,95732,94066,98650,96150,68,29200,500,74020,100,1,13635592,13349,4.00,0.49,12,0.03,24492.00,199473.00,100700,20250318,-2.78,76000,20240807,28.82,100700,-2.78,20250318,79500,23.14,20250113,100700,-2.78,20250318,76000,28.82,20240807,0.01,Y,009970,500,68 억,,2763535,N,N,1821,N,00,N +20250509,130236,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,97600,200,2,0.21,339023800,3483,33.66,96700,98800,96400,126600,68200,97400,97336.72,20.27,0,939,99066,98232,96566,95732,94066,98650,96150,68,29200,500,74020,100,1,13635592,13308,3.98,0.49,12,0.03,24492.00,199473.00,100700,20250318,-3.08,76000,20240807,28.42,100700,-3.08,20250318,79500,22.77,20250113,100700,-3.08,20250318,76000,28.42,20240807,0.01,Y,009970,500,68 억,,2763535,N,N,1821,N,00,N +20250509,120236,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,97600,200,2,0.21,295117600,3033,29.31,96700,98800,96400,126600,68200,97400,97302.21,20.27,0,938,99066,98232,96566,95732,94066,98650,96150,68,29200,500,74020,100,1,13635592,13308,3.98,0.49,12,0.02,24492.00,199473.00,100700,20250318,-3.08,76000,20240807,28.42,100700,-3.08,20250318,79500,22.77,20250113,100700,-3.08,20250318,76000,28.42,20240807,0.01,Y,009970,500,68 억,,2763535,N,N,1821,N,00,N +20250509,110235,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,97600,200,2,0.21,228488500,2351,22.72,96700,98800,96400,126600,68200,97400,97187.79,20.27,0,799,99066,98232,96566,95732,94066,98650,96150,68,29200,500,74020,100,1,13635592,13308,3.98,0.49,12,0.02,24492.00,199473.00,100700,20250318,-3.08,76000,20240807,28.42,100700,-3.08,20250318,79500,22.77,20250113,100700,-3.08,20250318,76000,28.42,20240807,0.01,Y,009970,500,68 억,,2763535,N,N,1821,N,00,N +20250509,100238,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,97600,200,2,0.21,177800800,1831,17.69,96700,98800,96400,126600,68200,97400,97105.84,20.27,0,586,99066,98232,96566,95732,94066,98650,96150,68,29200,500,74020,100,1,13635592,13308,3.98,0.49,12,0.01,24492.00,199473.00,100700,20250318,-3.08,76000,20240807,28.42,100700,-3.08,20250318,79500,22.77,20250113,100700,-3.08,20250318,76000,28.42,20240807,0.01,Y,009970,500,68 억,,2763535,N,N,1821,N,00,N +20250509,090236,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,97100,-300,5,-0.31,11802900,122,1.18,96700,97400,96600,126600,68200,97400,96745.08,20.27,0,48,99066,98232,96566,95732,94066,98650,96150,68,29200,500,74020,100,1,13635592,13240,3.96,0.49,12,0.00,24492.00,199473.00,100700,20250318,-3.57,76000,20240807,27.76,100700,-3.57,20250318,79500,22.14,20250113,100700,-3.57,20250318,76000,27.76,20240807,0.01,Y,009970,500,68 억,,2763535,N,N,1821,N,00,N 20250508,160233,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,97400,200,2,0.21,1002956700,10349,65.34,94900,97400,94900,126300,68100,97200,96913.39,20.27,0,-1369,101266,99232,96866,94832,92466,98050,93650,68,29100,500,73870,100,1,13635592,13281,3.98,0.49,12,0.08,24492.00,199473.00,100700,20250318,-3.28,76000,20240807,28.16,100700,-3.28,20250318,79500,22.52,20250113,100700,-3.28,20250318,76000,28.16,20240807,0.01,Y,009970,500,68 억,,2764031,N,N,1821,N,00,N 20250508,150237,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,96700,-500,5,-0.51,558809300,5787,36.54,94900,97200,94900,126300,68100,97200,96562.87,20.27,0,278,101266,99232,96866,94832,92466,98050,93650,68,29100,500,73870,100,1,13635592,13186,3.95,0.48,12,0.04,24492.00,199473.00,100700,20250318,-3.97,76000,20240807,27.24,100700,-3.97,20250318,79500,21.64,20250113,100700,-3.97,20250318,76000,27.24,20240807,0.01,Y,009970,500,68 억,,2764031,N,N,1630,N,00,N 20250508,140236,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,96700,-500,5,-0.51,373190300,3867,24.42,94900,97200,94900,126300,68100,97200,96506.41,20.27,0,-379,101266,99232,96866,94832,92466,98050,93650,68,29100,500,73870,100,1,13635592,13186,3.95,0.48,12,0.03,24492.00,199473.00,100700,20250318,-3.97,76000,20240807,27.24,100700,-3.97,20250318,79500,21.64,20250113,100700,-3.97,20250318,76000,27.24,20240807,0.01,Y,009970,500,68 억,,2764031,N,N,1630,N,00,N diff --git a/010040/price/prices-20250501.csv b/010040/price/prices-20250501.csv index d1e71e6a032f..36f7e0654a32 100644 --- a/010040/price/prices-20250501.csv +++ b/010040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2340,5,2,0.21,17248410,7407,68.36,2330,2340,2315,3035,1635,2335,2328.66,0.39,0,-34,2355,2345,2330,2320,2305,2350,2325,205,700,500,1630,5,1,41067062,961,17.46,0.46,12,0.02,134.00,5084.00,3150,20240624,-25.71,1995,20241210,17.29,2355,-0.64,20250425,2030,15.27,20250210,3150,-25.71,20240624,1995,17.29,20241210,0.43,Y,010040,500,205 억,,159389,N,N,56,N,00,N +20250509,150236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2335,0,3,0.00,14962030,6428,59.33,2330,2340,2315,3035,1635,2335,2327.63,0.39,0,-32,2355,2345,2330,2320,2305,2350,2325,205,700,500,1630,5,1,41067062,959,17.43,0.46,12,0.02,134.00,5084.00,3150,20240624,-25.87,1995,20241210,17.04,2355,-0.85,20250425,2030,15.02,20250210,3150,-25.87,20240624,1995,17.04,20241210,0.43,Y,010040,500,205 억,,159389,N,N,0,N,00,N +20250509,140236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2330,-5,5,-0.21,12313805,5292,48.84,2330,2340,2315,3035,1635,2335,2326.87,0.39,0,-29,2355,2345,2330,2320,2305,2350,2325,205,700,500,1630,5,1,41067062,957,17.39,0.46,12,0.01,134.00,5084.00,3150,20240624,-26.03,1995,20241210,16.79,2355,-1.06,20250425,2030,14.78,20250210,3150,-26.03,20240624,1995,16.79,20241210,0.43,Y,010040,500,205 억,,159389,N,N,0,N,00,N +20250509,130236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2335,0,3,0.00,11092940,4768,44.01,2330,2340,2315,3035,1635,2335,2326.54,0.39,0,-28,2355,2345,2330,2320,2305,2350,2325,205,700,500,1630,5,1,41067062,959,17.43,0.46,12,0.01,134.00,5084.00,3150,20240624,-25.87,1995,20241210,17.04,2355,-0.85,20250425,2030,15.02,20250210,3150,-25.87,20240624,1995,17.04,20241210,0.43,Y,010040,500,205 억,,159389,N,N,0,N,00,N +20250509,120236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2330,-5,5,-0.21,10644780,4576,42.23,2330,2340,2315,3035,1635,2335,2326.22,0.39,0,-6,2355,2345,2330,2320,2305,2350,2325,205,700,500,1630,5,1,41067062,957,17.39,0.46,12,0.01,134.00,5084.00,3150,20240624,-26.03,1995,20241210,16.79,2355,-1.06,20250425,2030,14.78,20250210,3150,-26.03,20240624,1995,16.79,20241210,0.43,Y,010040,500,205 억,,159389,N,N,0,N,00,N +20250509,110236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2325,-10,5,-0.43,9963910,4283,39.53,2330,2340,2315,3035,1635,2335,2326.39,0.39,0,0,2355,2345,2330,2320,2305,2350,2325,205,700,500,1630,5,1,41067062,955,17.35,0.46,12,0.01,134.00,5084.00,3150,20240624,-26.19,1995,20241210,16.54,2355,-1.27,20250425,2030,14.53,20250210,3150,-26.19,20240624,1995,16.54,20241210,0.43,Y,010040,500,205 억,,159389,N,N,0,N,00,N +20250509,100238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2340,5,2,0.21,9512190,4089,37.74,2330,2340,2315,3035,1635,2335,2326.29,0.39,0,-9,2355,2345,2330,2320,2305,2350,2325,205,700,500,1630,5,1,41067062,961,17.46,0.46,12,0.01,134.00,5084.00,3150,20240624,-25.71,1995,20241210,17.29,2355,-0.64,20250425,2030,15.27,20250210,3150,-25.71,20240624,1995,17.29,20241210,0.43,Y,010040,500,205 억,,159389,N,N,0,N,00,N +20250509,090236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2340,5,2,0.21,240185,103,0.95,2330,2340,2330,3035,1635,2335,2331.89,0.39,0,0,2355,2345,2330,2320,2305,2350,2325,205,700,500,1630,5,1,41067062,961,17.46,0.46,12,0.00,134.00,5084.00,3150,20240624,-25.71,1995,20241210,17.29,2355,-0.64,20250425,2030,15.27,20250210,3150,-25.71,20240624,1995,17.29,20241210,0.43,Y,010040,500,205 억,,159389,N,N,0,N,00,N 20250508,160234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2335,10,2,0.43,25181583,10815,54.17,2330,2340,2315,3020,1630,2325,2328.39,0.39,0,-409,2391,2357,2311,2277,2231,2375,2295,205,695,500,1620,5,1,41067062,959,17.43,0.46,12,0.03,134.00,5084.00,3150,20240624,-25.87,1995,20241210,17.04,2355,-0.85,20250425,2030,15.02,20250210,3150,-25.87,20240624,1995,17.04,20241210,0.44,Y,010040,500,205 억,,159158,N,N,10,N,00,N 20250508,150237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2330,5,2,0.22,22415618,9628,48.22,2330,2340,2315,3020,1630,2325,2328.17,0.39,0,-200,2391,2357,2311,2277,2231,2375,2295,205,695,500,1620,5,1,41067062,957,17.39,0.46,12,0.02,134.00,5084.00,3150,20240624,-26.03,1995,20241210,16.79,2355,-1.06,20250425,2030,14.78,20250210,3150,-26.03,20240624,1995,16.79,20241210,0.44,Y,010040,500,205 억,,159158,N,N,10,N,00,N 20250508,140236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2325,0,3,0.00,21818058,9371,46.94,2330,2340,2315,3020,1630,2325,2328.25,0.39,0,-407,2391,2357,2311,2277,2231,2375,2295,205,695,500,1620,5,1,41067062,955,17.35,0.46,12,0.02,134.00,5084.00,3150,20240624,-26.19,1995,20241210,16.54,2355,-1.27,20250425,2030,14.53,20250210,3150,-26.19,20240624,1995,16.54,20241210,0.44,Y,010040,500,205 억,,159158,N,N,10,N,00,N diff --git a/010060/price/prices-20250501.csv b/010060/price/prices-20250501.csv index 61fa53fc9d8c..56e2571d15da 100644 --- a/010060/price/prices-20250501.csv +++ b/010060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67000,-100,5,-0.15,6861933250,102445,87.25,67800,67900,66400,87200,47000,67100,66981.61,16.74,0,-23224,69233,68166,66433,65366,63633,68700,65900,1069,20100,5000,49650,100,1,18814917,12606,13.39,0.32,12,0.54,5005.00,209224.00,107300,20240523,-37.56,54900,20241209,22.04,87100,-23.08,20250310,57900,15.72,20250102,107300,-37.56,20240523,54900,22.04,20241209,1.44,Y,010060,5000,1068 억,,3149186,N,N,15116,N,00,N +20250509,150236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67300,200,2,0.30,6118881250,91359,77.81,67800,67900,66400,87200,47000,67100,66976.23,16.74,0,-21160,69233,68166,66433,65366,63633,68700,65900,1069,20100,5000,49650,100,1,18814917,12662,13.45,0.32,12,0.49,5005.00,209224.00,107300,20240523,-37.28,54900,20241209,22.59,87100,-22.73,20250310,57900,16.23,20250102,107300,-37.28,20240523,54900,22.59,20241209,1.44,Y,010060,5000,1068 억,,3149186,N,N,10383,N,00,N +20250509,140236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,66700,-400,5,-0.60,4951552350,73929,62.96,67800,67900,66400,87200,47000,67100,66977.13,16.74,0,-13781,69233,68166,66433,65366,63633,68700,65900,1069,20100,5000,49650,100,1,18814917,12550,13.33,0.32,12,0.39,5005.00,209224.00,107300,20240523,-37.84,54900,20241209,21.49,87100,-23.42,20250310,57900,15.20,20250102,107300,-37.84,20240523,54900,21.49,20241209,1.44,Y,010060,5000,1068 억,,3149186,N,N,10383,N,00,N +20250509,130236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67100,0,3,0.00,4193640600,62587,53.30,67800,67900,66400,87200,47000,67100,67004.98,16.74,0,-9592,69233,68166,66433,65366,63633,68700,65900,1069,20100,5000,49650,100,1,18814917,12625,13.41,0.32,12,0.33,5005.00,209224.00,107300,20240523,-37.47,54900,20241209,22.22,87100,-22.96,20250310,57900,15.89,20250102,107300,-37.47,20240523,54900,22.22,20241209,1.44,Y,010060,5000,1068 억,,3149186,N,N,10383,N,00,N +20250509,120236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67000,-100,5,-0.15,3572782600,53325,45.41,67800,67900,66400,87200,47000,67100,67000.14,16.74,0,-6836,69233,68166,66433,65366,63633,68700,65900,1069,20100,5000,49650,100,1,18814917,12606,13.39,0.32,12,0.28,5005.00,209224.00,107300,20240523,-37.56,54900,20241209,22.04,87100,-23.08,20250310,57900,15.72,20250102,107300,-37.56,20240523,54900,22.04,20241209,1.44,Y,010060,5000,1068 억,,3149186,N,N,10383,N,00,N +20250509,110236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67100,0,3,0.00,3001369600,44781,38.14,67800,67900,66400,87200,47000,67100,67023.28,16.74,0,-7502,69233,68166,66433,65366,63633,68700,65900,1069,20100,5000,49650,100,1,18814917,12625,13.41,0.32,12,0.24,5005.00,209224.00,107300,20240523,-37.47,54900,20241209,22.22,87100,-22.96,20250310,57900,15.89,20250102,107300,-37.47,20240523,54900,22.22,20241209,1.44,Y,010060,5000,1068 억,,3149186,N,N,10383,N,00,N +20250509,100238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,66900,-200,5,-0.30,1995003400,29736,25.32,67800,67900,66400,87200,47000,67100,67090.51,16.74,0,-4545,69233,68166,66433,65366,63633,68700,65900,1069,20100,5000,49650,100,1,18814917,12587,13.37,0.32,12,0.16,5005.00,209224.00,107300,20240523,-37.65,54900,20241209,21.86,87100,-23.19,20250310,57900,15.54,20250102,107300,-37.65,20240523,54900,21.86,20241209,1.44,Y,010060,5000,1068 억,,3149186,N,N,10383,N,00,N +20250509,090237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67800,700,2,1.04,341886200,5055,4.31,67800,67900,67400,87200,47000,67100,67633.27,16.74,0,-1386,69233,68166,66433,65366,63633,68700,65900,1069,20100,5000,49650,100,1,18814917,12757,13.55,0.32,12,0.03,5005.00,209224.00,107300,20240523,-36.81,54900,20241209,23.50,87100,-22.16,20250310,57900,17.10,20250102,107300,-36.81,20240523,54900,23.50,20241209,1.44,Y,010060,5000,1068 억,,3149186,N,N,10383,N,00,N 20250508,160234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67100,2500,2,3.87,7822385300,117418,122.01,64700,67500,64700,83900,45300,64600,66619.89,16.66,0,13470,66066,65332,64566,63832,63066,65350,63850,1069,19300,5000,47800,100,1,18814917,12625,13.41,0.32,12,0.62,5005.00,209224.00,107300,20240523,-37.47,54900,20241209,22.22,87100,-22.96,20250310,57900,15.89,20250102,107300,-37.47,20240523,54900,22.22,20241209,1.43,Y,010060,5000,1068 억,,3134322,N,N,10383,N,00,N 20250508,150237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67300,2700,2,4.18,6111953000,91926,95.52,64700,67500,64700,83900,45300,64600,66487.75,16.66,0,15904,66066,65332,64566,63832,63066,65350,63850,1069,19300,5000,47800,100,1,18814917,12662,13.45,0.32,12,0.49,5005.00,209224.00,107300,20240523,-37.28,54900,20241209,22.59,87100,-22.73,20250310,57900,16.23,20250102,107300,-37.28,20240523,54900,22.59,20241209,1.43,Y,010060,5000,1068 억,,3134322,N,N,10429,N,00,N 20250508,140236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67200,2600,2,4.02,5152427000,77660,80.70,64700,67500,64700,83900,45300,64600,66345.96,16.66,0,12662,66066,65332,64566,63832,63066,65350,63850,1069,19300,5000,47800,100,1,18814917,12644,13.43,0.32,12,0.41,5005.00,209224.00,107300,20240523,-37.37,54900,20241209,22.40,87100,-22.85,20250310,57900,16.06,20250102,107300,-37.37,20240523,54900,22.40,20241209,1.43,Y,010060,5000,1068 억,,3134322,N,N,10429,N,00,N diff --git a/010100/price/prices-20250501.csv b/010100/price/prices-20250501.csv index 74f73c70a72b..35ce8405fce8 100644 --- a/010100/price/prices-20250501.csv +++ b/010100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4015,-35,5,-0.86,356560758,88425,59.40,4050,4095,4000,5260,2835,4050,4032.66,3.63,0,-24763,4220,4135,4060,3975,3900,4177,4017,305,1210,1000,2430,5,1,30450420,1223,2.73,0.32,12,0.29,1469.00,12661.00,8510,20250210,-52.82,2700,20241209,48.70,8510,-52.82,20250210,3055,31.42,20250102,8510,-52.82,20250210,2700,48.70,20241209,3.45,Y,010100,1000,304 억,,1104796,N,N,1859,N,00,N +20250509,150237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4010,-40,5,-0.99,297396518,73680,49.49,4050,4095,4000,5260,2835,4050,4036.33,3.63,0,-24634,4220,4135,4060,3975,3900,4177,4017,305,1210,1000,2430,5,1,30450420,1221,2.73,0.32,12,0.24,1469.00,12661.00,8510,20250210,-52.88,2700,20241209,48.52,8510,-52.88,20250210,3055,31.26,20250102,8510,-52.88,20250210,2700,48.52,20241209,3.45,Y,010100,1000,304 억,,1104796,N,N,13378,N,00,N +20250509,140236,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4035,-15,5,-0.37,261323248,64682,43.45,4050,4095,4000,5260,2835,4050,4040.12,3.63,0,-18577,4220,4135,4060,3975,3900,4177,4017,305,1210,1000,2430,5,1,30450420,1229,2.75,0.32,12,0.21,1469.00,12661.00,8510,20250210,-52.59,2700,20241209,49.44,8510,-52.59,20250210,3055,32.08,20250102,8510,-52.59,20250210,2700,49.44,20241209,3.45,Y,010100,1000,304 억,,1104796,N,N,13378,N,00,N +20250509,130237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4015,-35,5,-0.86,223948005,55356,37.18,4050,4095,4010,5260,2835,4050,4045.60,3.63,0,-13325,4220,4135,4060,3975,3900,4177,4017,305,1210,1000,2430,5,1,30450420,1223,2.73,0.32,12,0.18,1469.00,12661.00,8510,20250210,-52.82,2700,20241209,48.70,8510,-52.82,20250210,3055,31.42,20250102,8510,-52.82,20250210,2700,48.70,20241209,3.45,Y,010100,1000,304 억,,1104796,N,N,13378,N,00,N +20250509,120237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4045,-5,5,-0.12,197529840,48781,32.77,4050,4095,4015,5260,2835,4050,4049.32,3.63,0,-10179,4220,4135,4060,3975,3900,4177,4017,305,1210,1000,2430,5,1,30450420,1232,2.75,0.32,12,0.16,1469.00,12661.00,8510,20250210,-52.47,2700,20241209,49.81,8510,-52.47,20250210,3055,32.41,20250102,8510,-52.47,20250210,2700,49.81,20241209,3.45,Y,010100,1000,304 억,,1104796,N,N,13378,N,00,N +20250509,110236,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4020,-30,5,-0.74,183904670,45399,30.49,4050,4095,4015,5260,2835,4050,4050.85,3.63,0,-10298,4220,4135,4060,3975,3900,4177,4017,305,1210,1000,2430,5,1,30450420,1224,2.74,0.32,12,0.15,1469.00,12661.00,8510,20250210,-52.76,2700,20241209,48.89,8510,-52.76,20250210,3055,31.59,20250102,8510,-52.76,20250210,2700,48.89,20241209,3.45,Y,010100,1000,304 억,,1104796,N,N,13378,N,00,N +20250509,100239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,0,3,0.00,132694010,32687,21.96,4050,4095,4030,5260,2835,4050,4059.53,3.63,0,-7170,4220,4135,4060,3975,3900,4177,4017,305,1210,1000,2430,5,1,30450420,1233,2.76,0.32,12,0.11,1469.00,12661.00,8510,20250210,-52.41,2700,20241209,50.00,8510,-52.41,20250210,3055,32.57,20250102,8510,-52.41,20250210,2700,50.00,20241209,3.45,Y,010100,1000,304 억,,1104796,N,N,13378,N,00,N +20250509,090237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,0,3,0.00,7625750,1880,1.26,4050,4090,4050,5260,2835,4050,4056.25,3.63,0,-81,4220,4135,4060,3975,3900,4177,4017,305,1210,1000,2430,5,1,30450420,1233,2.76,0.32,12,0.01,1469.00,12661.00,8510,20250210,-52.41,2700,20241209,50.00,8510,-52.41,20250210,3055,32.57,20250102,8510,-52.41,20250210,2700,50.00,20241209,3.45,Y,010100,1000,304 억,,1104796,N,N,13378,N,00,N 20250508,160234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,35,2,0.87,599319545,147322,105.58,3985,4145,3985,5210,2815,4015,4068.17,3.51,0,48150,4118,4066,3968,3916,3818,4092,3942,305,1195,1000,2400,5,1,30450420,1233,2.76,0.32,12,0.48,1469.00,12661.00,8510,20250210,-52.41,2700,20241209,50.00,8510,-52.41,20250210,3055,32.57,20250102,8510,-52.41,20250210,2700,50.00,20241209,3.46,Y,010100,1000,304 억,,1068685,N,N,13378,N,00,N 20250508,150237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4060,45,2,1.12,564270890,138673,99.38,3985,4145,3985,5210,2815,4015,4069.08,3.51,0,47055,4118,4066,3968,3916,3818,4092,3942,305,1195,1000,2400,5,1,30450420,1236,2.76,0.32,12,0.46,1469.00,12661.00,8510,20250210,-52.29,2700,20241209,50.37,8510,-52.29,20250210,3055,32.90,20250102,8510,-52.29,20250210,2700,50.37,20241209,3.46,Y,010100,1000,304 억,,1068685,N,N,3434,N,00,N 20250508,140236,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4055,40,2,1.00,438556270,107684,77.17,3985,4145,3985,5210,2815,4015,4072.62,3.51,0,37599,4118,4066,3968,3916,3818,4092,3942,305,1195,1000,2400,5,1,30450420,1235,2.76,0.32,12,0.35,1469.00,12661.00,8510,20250210,-52.35,2700,20241209,50.19,8510,-52.35,20250210,3055,32.73,20250102,8510,-52.35,20250210,2700,50.19,20241209,3.46,Y,010100,1000,304 억,,1068685,N,N,3434,N,00,N diff --git a/010120/price/prices-20250501.csv b/010120/price/prices-20250501.csv index a0d121a3cdfb..4f3bc8672039 100644 --- a/010120/price/prices-20250501.csv +++ b/010120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160236,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,219500,0,3,0.00,29881637750,137385,60.08,218000,221000,214000,285000,154000,219500,217501.98,22.61,1720,-16489,224166,221832,217166,214832,210166,223000,216000,1500,65500,5000,158040,500,1,30000000,65850,27.59,3.56,12,0.46,7957.00,61669.00,303500,20250219,-27.68,126200,20240909,73.93,303500,-27.68,20250219,146800,49.52,20250409,303500,-27.68,20250219,126200,73.93,20240909,1.09,Y,010120,5000,1500 억,,6782580,N,N,10140,N,00,N +20250509,150237,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,219000,-500,5,-0.23,27107983500,124748,54.55,218000,221000,214000,285000,154000,219500,217301.95,22.61,1720,-13674,224166,221832,217166,214832,210166,223000,216000,1500,65500,5000,158040,500,1,30000000,65700,27.52,3.55,12,0.42,7957.00,61669.00,303500,20250219,-27.84,126200,20240909,73.53,303500,-27.84,20250219,146800,49.18,20250409,303500,-27.84,20250219,126200,73.53,20240909,1.09,Y,010120,5000,1500 억,,6782580,N,N,17047,N,00,N +20250509,140236,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218500,-1000,5,-0.46,23769256250,109505,47.88,218000,221000,214000,285000,154000,219500,217060.92,22.61,1720,-11645,224166,221832,217166,214832,210166,223000,216000,1500,65500,5000,158040,500,1,30000000,65550,27.46,3.54,12,0.37,7957.00,61669.00,303500,20250219,-28.01,126200,20240909,73.14,303500,-28.01,20250219,146800,48.84,20250409,303500,-28.01,20250219,126200,73.14,20240909,1.09,Y,010120,5000,1500 억,,6782580,N,N,17047,N,00,N +20250509,130237,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,217500,-2000,5,-0.91,21302354500,98182,42.93,218000,221000,214000,285000,154000,219500,216968.02,22.61,1720,-8936,224166,221832,217166,214832,210166,223000,216000,1500,65500,5000,158040,500,1,30000000,65250,27.33,3.53,12,0.33,7957.00,61669.00,303500,20250219,-28.34,126200,20240909,72.35,303500,-28.34,20250219,146800,48.16,20250409,303500,-28.34,20250219,126200,72.35,20240909,1.09,Y,010120,5000,1500 억,,6782580,N,N,17047,N,00,N +20250509,120237,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,216500,-3000,5,-1.37,19264583500,88786,38.82,218000,221000,214000,285000,154000,219500,216977.72,22.61,1720,-7664,224166,221832,217166,214832,210166,223000,216000,1500,65500,5000,158040,500,1,30000000,64950,27.21,3.51,12,0.30,7957.00,61669.00,303500,20250219,-28.67,126200,20240909,71.55,303500,-28.67,20250219,146800,47.48,20250409,303500,-28.67,20250219,126200,71.55,20240909,1.09,Y,010120,5000,1500 억,,6782580,N,N,17047,N,00,N +20250509,110237,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,219000,-500,5,-0.23,16501939500,76097,33.28,218000,221000,214000,285000,154000,219500,216854.01,22.61,1720,-7289,224166,221832,217166,214832,210166,223000,216000,1500,65500,5000,158040,500,1,30000000,65700,27.52,3.55,12,0.25,7957.00,61669.00,303500,20250219,-27.84,126200,20240909,73.53,303500,-27.84,20250219,146800,49.18,20250409,303500,-27.84,20250219,126200,73.53,20240909,1.09,Y,010120,5000,1500 억,,6782580,N,N,17047,N,00,N +20250509,100239,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,215500,-4000,5,-1.82,8807820250,40642,17.77,218000,219500,215000,285000,154000,219500,216717.20,22.61,1720,-4910,224166,221832,217166,214832,210166,223000,216000,1500,65500,5000,158040,500,1,30000000,64650,27.08,3.49,12,0.14,7957.00,61669.00,303500,20250219,-29.00,126200,20240909,70.76,303500,-29.00,20250219,146800,46.80,20250409,303500,-29.00,20250219,126200,70.76,20240909,1.09,Y,010120,5000,1500 억,,6782580,N,N,17047,N,00,N +20250509,090237,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,217500,-2000,5,-0.91,998664000,4582,2.00,218000,219500,217000,285000,154000,219500,217953.73,22.61,1720,-1246,224166,221832,217166,214832,210166,223000,216000,1500,65500,5000,158040,500,1,30000000,65250,27.33,3.53,12,0.02,7957.00,61669.00,303500,20250219,-28.34,126200,20240909,72.35,303500,-28.34,20250219,146800,48.16,20250409,303500,-28.34,20250219,126200,72.35,20240909,1.09,Y,010120,5000,1500 억,,6782580,N,N,17047,N,00,N 20250508,160234,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,219500,4000,2,1.86,49755836500,228687,107.42,219500,219500,212500,280000,151000,215500,217571.34,22.46,0,-43593,222833,219166,214833,211166,206833,221000,213000,1500,64500,5000,155160,500,1,30000000,65850,27.59,3.56,12,0.76,7957.00,61669.00,303500,20250219,-27.68,126200,20240909,73.93,303500,-27.68,20250219,146800,49.52,20250409,303500,-27.68,20250219,126200,73.93,20240909,1.11,Y,010120,5000,1500 억,,6738317,N,N,17047,N,00,N 20250508,150238,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218000,2500,2,1.16,34445891250,158828,74.60,219500,219500,212500,280000,151000,215500,216875.46,22.46,0,-17659,222833,219166,214833,211166,206833,221000,213000,1500,64500,5000,155160,500,1,30000000,65400,27.40,3.54,12,0.53,7957.00,61669.00,303500,20250219,-28.17,126200,20240909,72.74,303500,-28.17,20250219,146800,48.50,20250409,303500,-28.17,20250219,126200,72.74,20240909,1.11,Y,010120,5000,1500 억,,6738317,N,N,28324,N,00,N 20250508,140237,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218000,2500,2,1.16,28965273500,133657,62.78,219500,219500,212500,280000,151000,215500,216713.51,22.46,0,-14638,222833,219166,214833,211166,206833,221000,213000,1500,64500,5000,155160,500,1,30000000,65400,27.40,3.54,12,0.45,7957.00,61669.00,303500,20250219,-28.17,126200,20240909,72.74,303500,-28.17,20250219,146800,48.50,20250409,303500,-28.17,20250219,126200,72.74,20240909,1.11,Y,010120,5000,1500 억,,6738317,N,N,28324,N,00,N diff --git a/010130/price/prices-20250501.csv b/010130/price/prices-20250501.csv index 2fb3069cc4c7..094aa363855a 100644 --- a/010130/price/prices-20250501.csv +++ b/010130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160236,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,848000,57000,2,7.21,45492708500,52765,157.66,808000,883000,803000,1028000,554000,791000,862188.48,12.21,516,71,815000,803000,787000,775000,759000,809000,781000,1045,237000,5000,553700,1000,1,20703283,175564,92.27,1.87,12,0.25,9190.00,454583.00,2407000,20241206,-64.77,445000,20240805,90.56,1090000,-22.20,20250313,643000,31.88,20250409,2407000,-64.77,20241206,445000,90.56,20240805,0.01,Y,010130,5000,1045 억,,2528715,N,N,2322,N,00,N +20250509,150237,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,868000,77000,2,9.73,41954056500,48621,145.28,808000,883000,803000,1028000,554000,791000,862879.34,12.21,516,482,815000,803000,787000,775000,759000,809000,781000,1045,237000,5000,553700,1000,1,20703283,179704,94.45,1.91,12,0.23,9190.00,454583.00,2407000,20241206,-63.94,445000,20240805,95.06,1090000,-20.37,20250313,643000,34.99,20250409,2407000,-63.94,20241206,445000,95.06,20240805,0.01,Y,010130,5000,1045 억,,2528715,N,N,990,N,00,N +20250509,140237,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,877000,86000,2,10.87,37077517500,43025,128.56,808000,883000,803000,1028000,554000,791000,861766.82,12.21,516,2040,815000,803000,787000,775000,759000,809000,781000,1045,237000,5000,553700,1000,1,20703283,181568,95.43,1.93,12,0.21,9190.00,454583.00,2407000,20241206,-63.56,445000,20240805,97.08,1090000,-19.54,20250313,643000,36.39,20250409,2407000,-63.56,20241206,445000,97.08,20240805,0.01,Y,010130,5000,1045 억,,2528715,N,N,990,N,00,N +20250509,130237,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,869000,78000,2,9.86,33171302500,38551,115.19,808000,883000,803000,1028000,554000,791000,860452.45,12.21,516,2928,815000,803000,787000,775000,759000,809000,781000,1045,237000,5000,553700,1000,1,20703283,179912,94.56,1.91,12,0.19,9190.00,454583.00,2407000,20241206,-63.90,445000,20240805,95.28,1090000,-20.28,20250313,643000,35.15,20250409,2407000,-63.90,20241206,445000,95.28,20240805,0.01,Y,010130,5000,1045 억,,2528715,N,N,990,N,00,N +20250509,120237,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,857000,66000,2,8.34,29866031000,34720,103.74,808000,883000,803000,1028000,554000,791000,860196.75,12.21,516,2485,815000,803000,787000,775000,759000,809000,781000,1045,237000,5000,553700,1000,1,20703283,177427,93.25,1.89,12,0.17,9190.00,454583.00,2407000,20241206,-64.40,445000,20240805,92.58,1090000,-21.38,20250313,643000,33.28,20250409,2407000,-64.40,20241206,445000,92.58,20240805,0.01,Y,010130,5000,1045 억,,2528715,N,N,990,N,00,N +20250509,110237,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,873000,82000,2,10.37,26676968000,31039,92.75,808000,883000,803000,1028000,554000,791000,859466.09,12.21,516,1814,815000,803000,787000,775000,759000,809000,781000,1045,237000,5000,553700,1000,1,20703283,180740,94.99,1.92,12,0.15,9190.00,454583.00,2407000,20241206,-63.73,445000,20240805,96.18,1090000,-19.91,20250313,643000,35.77,20250409,2407000,-63.73,20241206,445000,96.18,20240805,0.01,Y,010130,5000,1045 억,,2528715,N,N,990,N,00,N +20250509,100239,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,874000,83000,2,10.49,21311236000,24867,74.30,808000,883000,803000,1028000,554000,791000,857008.73,12.21,516,1796,815000,803000,787000,775000,759000,809000,781000,1045,237000,5000,553700,1000,1,20703283,180947,95.10,1.92,12,0.12,9190.00,454583.00,2407000,20241206,-63.69,445000,20240805,96.40,1090000,-19.82,20250313,643000,35.93,20250409,2407000,-63.69,20241206,445000,96.40,20240805,0.01,Y,010130,5000,1045 억,,2528715,N,N,990,N,00,N +20250509,090238,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,821000,30000,2,3.79,1605424000,1979,5.91,808000,823000,803000,1028000,554000,791000,811229.91,12.21,516,-34,815000,803000,787000,775000,759000,809000,781000,1045,237000,5000,553700,1000,1,20703283,169974,89.34,1.81,12,0.01,9190.00,454583.00,2407000,20241206,-65.89,445000,20240805,84.49,1090000,-24.68,20250313,643000,27.68,20250409,2407000,-65.89,20241206,445000,84.49,20240805,0.01,Y,010130,5000,1045 억,,2528715,N,N,990,N,00,N 20250508,160235,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,791000,20000,2,2.59,26463343500,33467,134.38,771000,799000,771000,1002000,540000,771000,790729.47,12.19,0,6072,823666,797332,781666,755332,739666,789500,747500,1045,231000,5000,539700,1000,1,20703283,163763,86.07,1.74,12,0.16,9190.00,454583.00,2407000,20241206,-67.14,445000,20240805,77.75,1090000,-27.43,20250313,643000,23.02,20250409,2407000,-67.14,20241206,445000,77.75,20240805,0.01,Y,010130,5000,1045 억,,2524133,N,N,990,N,00,N 20250508,150238,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,788000,17000,2,2.20,12363850500,15640,62.80,771000,799000,771000,1002000,540000,771000,790527.53,12.19,0,1359,823666,797332,781666,755332,739666,789500,747500,1045,231000,5000,539700,1000,1,20703283,163142,85.75,1.73,12,0.08,9190.00,454583.00,2407000,20241206,-67.26,445000,20240805,77.08,1090000,-27.71,20250313,643000,22.55,20250409,2407000,-67.26,20241206,445000,77.08,20240805,0.01,Y,010130,5000,1045 억,,2524133,N,N,2941,N,00,N 20250508,140237,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,790000,19000,2,2.46,10700196500,13535,54.35,771000,799000,771000,1002000,540000,771000,790557.55,12.19,0,1587,823666,797332,781666,755332,739666,789500,747500,1045,231000,5000,539700,1000,1,20703283,163556,85.96,1.74,12,0.07,9190.00,454583.00,2407000,20241206,-67.18,445000,20240805,77.53,1090000,-27.52,20250313,643000,22.86,20250409,2407000,-67.18,20241206,445000,77.53,20240805,0.01,Y,010130,5000,1045 억,,2524133,N,N,2941,N,00,N diff --git a/010140/price/prices-20250501.csv b/010140/price/prices-20250501.csv index 7b7d914f11a5..0af925e20951 100644 --- a/010140/price/prices-20250501.csv +++ b/010140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160236,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14840,110,2,0.75,61966932970,4173954,93.38,14760,15020,14660,19140,10320,14730,14846.11,29.85,77056,597516,14950,14840,14770,14660,14590,14805,14625,8800,4410,1000,11190,10,1,880000000,130592,203.29,2.74,12,0.47,73.00,5414.00,15840,20250319,-6.31,8790,20240613,68.83,15840,-6.31,20250319,11220,32.26,20250102,15840,-6.31,20250319,8790,68.83,20240613,1.35,Y,010140,1000,8800 억,,262675666,N,N,274897,N,00,N +20250509,150237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14845,115,2,0.78,57090531440,3845188,86.02,14760,15020,14660,19140,10320,14730,14847.27,29.85,77056,640918,14950,14840,14770,14660,14590,14805,14625,8800,4410,1000,11190,10,1,880000000,130636,203.36,2.74,12,0.44,73.00,5414.00,15840,20250319,-6.28,8790,20240613,68.89,15840,-6.28,20250319,11220,32.31,20250102,15840,-6.28,20250319,8790,68.89,20240613,1.35,Y,010140,1000,8800 억,,262675666,N,N,380588,N,00,N +20250509,140237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14840,110,2,0.75,51291842805,3454368,77.28,14760,15020,14660,19140,10320,14730,14848.40,29.85,77056,536359,14950,14840,14770,14660,14590,14805,14625,8800,4410,1000,11190,10,1,880000000,130592,203.29,2.74,12,0.39,73.00,5414.00,15840,20250319,-6.31,8790,20240613,68.83,15840,-6.31,20250319,11220,32.26,20250102,15840,-6.31,20250319,8790,68.83,20240613,1.35,Y,010140,1000,8800 억,,262675666,N,N,380588,N,00,N +20250509,130237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14830,100,2,0.68,45033089855,3033575,67.87,14760,15020,14660,19140,10320,14730,14844.89,29.85,77056,362457,14950,14840,14770,14660,14590,14805,14625,8800,4410,1000,11190,10,1,880000000,130504,203.15,2.74,12,0.34,73.00,5414.00,15840,20250319,-6.38,8790,20240613,68.71,15840,-6.38,20250319,11220,32.17,20250102,15840,-6.38,20250319,8790,68.71,20240613,1.35,Y,010140,1000,8800 억,,262675666,N,N,380588,N,00,N +20250509,120237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14820,90,2,0.61,39305603090,2646619,59.21,14760,15020,14660,19140,10320,14730,14851.25,29.85,77056,373650,14950,14840,14770,14660,14590,14805,14625,8800,4410,1000,11190,10,1,880000000,130416,203.01,2.74,12,0.30,73.00,5414.00,15840,20250319,-6.44,8790,20240613,68.60,15840,-6.44,20250319,11220,32.09,20250102,15840,-6.44,20250319,8790,68.60,20240613,1.35,Y,010140,1000,8800 억,,262675666,N,N,380588,N,00,N +20250509,110237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14830,100,2,0.68,34710715025,2337046,52.28,14760,15020,14660,19140,10320,14730,14852.39,29.85,77056,393998,14950,14840,14770,14660,14590,14805,14625,8800,4410,1000,11190,10,1,880000000,130504,203.15,2.74,12,0.27,73.00,5414.00,15840,20250319,-6.38,8790,20240613,68.71,15840,-6.38,20250319,11220,32.17,20250102,15840,-6.38,20250319,8790,68.71,20240613,1.35,Y,010140,1000,8800 억,,262675666,N,N,380588,N,00,N +20250509,100239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14910,180,2,1.22,25050225605,1687469,37.75,14760,15020,14660,19140,10320,14730,14844.85,29.85,77056,276992,14950,14840,14770,14660,14590,14805,14625,8800,4410,1000,11190,10,1,880000000,131208,204.25,2.75,12,0.19,73.00,5414.00,15840,20250319,-5.87,8790,20240613,69.62,15840,-5.87,20250319,11220,32.89,20250102,15840,-5.87,20250319,8790,69.62,20240613,1.35,Y,010140,1000,8800 억,,262675666,N,N,380588,N,00,N +20250509,090238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14710,-20,5,-0.14,1714053310,116465,2.61,14760,14770,14660,19140,10320,14730,14717.32,29.85,77056,-30652,14950,14840,14770,14660,14590,14805,14625,8800,4410,1000,11190,10,1,880000000,129448,201.51,2.72,12,0.01,73.00,5414.00,15840,20250319,-7.13,8790,20240613,67.35,15840,-7.13,20250319,11220,31.11,20250102,15840,-7.13,20250319,8790,67.35,20240613,1.35,Y,010140,1000,8800 억,,262675666,N,N,380588,N,00,N 20250508,160235,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14730,-150,5,-1.01,66039424340,4469905,96.37,14860,14880,14700,19340,10420,14880,14774.34,29.91,0,-244157,15113,14996,14863,14746,14613,15005,14755,8800,4460,1000,11300,10,1,880000000,129624,201.78,2.72,12,0.51,73.00,5414.00,15840,20250319,-7.01,8790,20240613,67.58,15840,-7.01,20250319,11220,31.28,20250102,15840,-7.01,20250319,8790,67.58,20240613,1.39,Y,010140,1000,8800 억,,263230149,N,N,380588,N,00,N 20250508,150238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14740,-140,5,-0.94,51892002545,3509806,75.67,14860,14880,14700,19340,10420,14880,14784.86,29.91,0,-377575,15113,14996,14863,14746,14613,15005,14755,8800,4460,1000,11300,10,1,880000000,129712,201.92,2.72,12,0.40,73.00,5414.00,15840,20250319,-6.94,8790,20240613,67.69,15840,-6.94,20250319,11220,31.37,20250102,15840,-6.94,20250319,8790,67.69,20240613,1.39,Y,010140,1000,8800 억,,263230149,N,N,205448,N,00,N 20250508,140237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14790,-90,5,-0.60,43596753145,2947738,63.55,14860,14880,14700,19340,10420,14880,14789.90,29.91,0,-195315,15113,14996,14863,14746,14613,15005,14755,8800,4460,1000,11300,10,1,880000000,130152,202.60,2.73,12,0.33,73.00,5414.00,15840,20250319,-6.63,8790,20240613,68.26,15840,-6.63,20250319,11220,31.82,20250102,15840,-6.63,20250319,8790,68.26,20240613,1.39,Y,010140,1000,8800 억,,263230149,N,N,205448,N,00,N diff --git a/010170/price/prices-20250501.csv b/010170/price/prices-20250501.csv index 82f1fa56ccd6..7326f77e18bc 100644 --- a/010170/price/prices-20250501.csv +++ b/010170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,594,-3,5,-0.50,122157400,207602,57.43,597,605,582,776,418,597,588.42,3.55,0,-77926,619,608,599,588,579,613,593,548,179,500,400,1,1,109511166,650,-0.86,1.18,12,0.19,-690.00,502.00,1237,20240709,-51.98,416,20250320,42.79,1159,-48.75,20250205,416,42.79,20250320,1390,-57.27,20240709,416,42.79,20250320,0.53,Y,010170,500,547 억,,3892782,N,N,0,N,00,N +20250509,150238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,591,-6,5,-1.01,109913372,186912,51.71,597,605,582,776,418,597,588.05,3.55,0,-70829,619,608,599,588,579,613,593,548,179,500,400,1,1,109511166,647,-0.86,1.18,12,0.17,-690.00,502.00,1237,20240709,-52.22,416,20250320,42.07,1159,-49.01,20250205,416,42.07,20250320,1390,-57.48,20240709,416,42.07,20250320,0.53,Y,010170,500,547 억,,3892782,N,N,0,N,00,N +20250509,140237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,587,-10,5,-1.68,99513933,169202,46.81,597,605,582,776,418,597,588.14,3.55,0,-74794,619,608,599,588,579,613,593,548,179,500,400,1,1,109511166,643,-0.85,1.17,12,0.15,-690.00,502.00,1237,20240709,-52.55,416,20250320,41.11,1159,-49.35,20250205,416,41.11,20250320,1390,-57.77,20240709,416,41.11,20250320,0.53,Y,010170,500,547 억,,3892782,N,N,0,N,00,N +20250509,130238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,590,-7,5,-1.17,96864689,164697,45.56,597,605,582,776,418,597,588.14,3.55,0,-74144,619,608,599,588,579,613,593,548,179,500,400,1,1,109511166,646,-0.86,1.18,12,0.15,-690.00,502.00,1237,20240709,-52.30,416,20250320,41.83,1159,-49.09,20250205,416,41.83,20250320,1390,-57.55,20240709,416,41.83,20250320,0.53,Y,010170,500,547 억,,3892782,N,N,0,N,00,N +20250509,120238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,587,-10,5,-1.68,86781444,147567,40.82,597,605,582,776,418,597,588.08,3.55,0,-73245,619,608,599,588,579,613,593,548,179,500,400,1,1,109511166,643,-0.85,1.17,12,0.13,-690.00,502.00,1237,20240709,-52.55,416,20250320,41.11,1159,-49.35,20250205,416,41.11,20250320,1390,-57.77,20240709,416,41.11,20250320,0.53,Y,010170,500,547 억,,3892782,N,N,0,N,00,N +20250509,110237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,583,-14,5,-2.35,59604704,101173,27.99,597,605,583,776,418,597,589.14,3.55,0,-59977,619,608,599,588,579,613,593,548,179,500,400,1,1,109511166,638,-0.84,1.16,12,0.09,-690.00,502.00,1237,20240709,-52.87,416,20250320,40.14,1159,-49.70,20250205,416,40.14,20250320,1390,-58.06,20240709,416,40.14,20250320,0.53,Y,010170,500,547 억,,3892782,N,N,0,N,00,N +20250509,100240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,588,-9,5,-1.51,35049351,59208,16.38,597,605,588,776,418,597,591.97,3.55,0,-22994,619,608,599,588,579,613,593,548,179,500,400,1,1,109511166,644,-0.85,1.17,12,0.05,-690.00,502.00,1237,20240709,-52.47,416,20250320,41.35,1159,-49.27,20250205,416,41.35,20250320,1390,-57.70,20240709,416,41.35,20250320,0.53,Y,010170,500,547 억,,3892782,N,N,0,N,00,N +20250509,090238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,603,6,2,1.01,2038208,3411,0.94,597,605,597,776,418,597,597.54,3.55,0,-1908,619,608,599,588,579,613,593,548,179,500,400,1,1,109511166,660,-0.87,1.20,12,0.00,-690.00,502.00,1237,20240709,-51.25,416,20250320,44.95,1159,-47.97,20250205,416,44.95,20250320,1390,-56.62,20240709,416,44.95,20250320,0.53,Y,010170,500,547 억,,3892782,N,N,0,N,00,N 20250508,160235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,597,7,2,1.19,217217702,361446,129.18,590,610,590,767,413,590,600.97,3.46,0,64723,604,597,586,579,568,599,581,548,177,500,400,1,1,109511166,654,-0.87,1.19,12,0.33,-690.00,502.00,1237,20240709,-51.74,416,20250320,43.51,1159,-48.49,20250205,416,43.51,20250320,1390,-57.05,20240709,416,43.51,20250320,0.53,Y,010170,500,547 억,,3790260,N,N,36,N,00,N 20250508,150238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,600,10,2,1.69,189915103,315919,112.91,590,610,590,767,413,590,601.15,3.46,0,34559,604,597,586,579,568,599,581,548,177,500,400,1,1,109511166,657,-0.87,1.20,12,0.29,-690.00,502.00,1237,20240709,-51.50,416,20250320,44.23,1159,-48.23,20250205,416,44.23,20250320,1390,-56.83,20240709,416,44.23,20250320,0.53,Y,010170,500,547 억,,3790260,N,N,36,N,00,N 20250508,140237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,600,10,2,1.69,173228226,288137,102.98,590,610,590,767,413,590,601.20,3.46,0,26287,604,597,586,579,568,599,581,548,177,500,400,1,1,109511166,657,-0.87,1.20,12,0.26,-690.00,502.00,1237,20240709,-51.50,416,20250320,44.23,1159,-48.23,20250205,416,44.23,20250320,1390,-56.83,20240709,416,44.23,20250320,0.53,Y,010170,500,547 억,,3790260,N,N,36,N,00,N diff --git a/010240/price/prices-20250501.csv b/010240/price/prices-20250501.csv index 567fa33e9eab..7aa7ab021137 100644 --- a/010240/price/prices-20250501.csv +++ b/010240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,0,3,0.00,122165750,23700,115.31,5230,5250,5100,6790,3670,5230,5154.67,4.40,0,2476,5323,5276,5213,5166,5103,5300,5190,62,1560,500,3760,10,1,12322696,644,6.11,0.56,12,0.19,856.00,9331.00,6030,20241211,-13.27,4400,20240806,18.86,5590,-6.44,20250318,4790,9.19,20250210,6030,-13.27,20241211,4400,18.86,20240806,0.75,Y,010240,500,61 억,,542631,N,N,67,N,00,N +20250509,150238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,20,2,0.38,109995330,21366,103.95,5230,5250,5100,6790,3670,5230,5148.15,4.40,0,2637,5323,5276,5213,5166,5103,5300,5190,62,1560,500,3760,10,1,12322696,647,6.13,0.56,12,0.17,856.00,9331.00,6030,20241211,-12.94,4400,20240806,19.32,5590,-6.08,20250318,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.75,Y,010240,500,61 억,,542631,N,N,0,N,00,N +20250509,140238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-60,5,-1.15,92692530,18036,87.75,5230,5230,5100,6790,3670,5230,5139.31,4.40,0,3632,5323,5276,5213,5166,5103,5300,5190,62,1560,500,3760,10,1,12322696,637,6.04,0.55,12,0.15,856.00,9331.00,6030,20241211,-14.26,4400,20240806,17.50,5590,-7.51,20250318,4790,7.93,20250210,6030,-14.26,20241211,4400,17.50,20240806,0.75,Y,010240,500,61 억,,542631,N,N,0,N,00,N +20250509,130238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-80,5,-1.53,75722170,14744,71.73,5230,5230,5100,6790,3670,5230,5135.80,4.40,0,4467,5323,5276,5213,5166,5103,5300,5190,62,1560,500,3760,10,1,12322696,635,6.02,0.55,12,0.12,856.00,9331.00,6030,20241211,-14.59,4400,20240806,17.05,5590,-7.87,20250318,4790,7.52,20250210,6030,-14.59,20241211,4400,17.05,20240806,0.75,Y,010240,500,61 억,,542631,N,N,0,N,00,N +20250509,120238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-80,5,-1.53,70603230,13750,66.90,5230,5230,5100,6790,3670,5230,5134.78,4.40,0,4466,5323,5276,5213,5166,5103,5300,5190,62,1560,500,3760,10,1,12322696,635,6.02,0.55,12,0.11,856.00,9331.00,6030,20241211,-14.59,4400,20240806,17.05,5590,-7.87,20250318,4790,7.52,20250210,6030,-14.59,20241211,4400,17.05,20240806,0.75,Y,010240,500,61 억,,542631,N,N,0,N,00,N +20250509,110238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,-90,5,-1.72,63985210,12461,60.63,5230,5230,5100,6790,3670,5230,5134.84,4.40,0,4303,5323,5276,5213,5166,5103,5300,5190,62,1560,500,3760,10,1,12322696,633,6.00,0.55,12,0.10,856.00,9331.00,6030,20241211,-14.76,4400,20240806,16.82,5590,-8.05,20250318,4790,7.31,20250210,6030,-14.76,20241211,4400,16.82,20240806,0.75,Y,010240,500,61 억,,542631,N,N,0,N,00,N +20250509,100240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-70,5,-1.34,57792230,11258,54.77,5230,5230,5100,6790,3670,5230,5133.44,4.40,0,4121,5323,5276,5213,5166,5103,5300,5190,62,1560,500,3760,10,1,12322696,636,6.03,0.55,12,0.09,856.00,9331.00,6030,20241211,-14.43,4400,20240806,17.27,5590,-7.69,20250318,4790,7.72,20250210,6030,-14.43,20241211,4400,17.27,20240806,0.75,Y,010240,500,61 억,,542631,N,N,0,N,00,N +20250509,090238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,0,3,0.00,83680,16,0.08,5230,5230,5230,6790,3670,5230,5230.00,4.40,0,2,5323,5276,5213,5166,5103,5300,5190,62,1560,500,3760,10,1,12322696,644,6.11,0.56,12,0.00,856.00,9331.00,6030,20241211,-13.27,4400,20240806,18.86,5590,-6.44,20250318,4790,9.19,20250210,6030,-13.27,20241211,4400,18.86,20240806,0.75,Y,010240,500,61 억,,542631,N,N,0,N,00,N 20250508,160235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,20,2,0.38,106407140,20533,78.14,5210,5260,5150,6770,3650,5210,5182.25,4.38,0,3244,5376,5292,5186,5102,4996,5240,5050,62,1560,500,3750,10,1,12322696,644,6.11,0.56,12,0.17,856.00,9331.00,6030,20241211,-13.27,4400,20240806,18.86,5590,-6.44,20250318,4790,9.19,20250210,6030,-13.27,20241211,4400,18.86,20240806,0.75,Y,010240,500,61 억,,539851,N,N,24,N,00,N 20250508,150239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,30,2,0.58,98647220,19043,72.47,5210,5260,5150,6770,3650,5210,5180.24,4.38,0,3295,5376,5292,5186,5102,4996,5240,5050,62,1560,500,3750,10,1,12322696,646,6.12,0.56,12,0.15,856.00,9331.00,6030,20241211,-13.10,4400,20240806,19.09,5590,-6.26,20250318,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.75,Y,010240,500,61 억,,539851,N,N,24,N,00,N 20250508,140238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-10,5,-0.19,86449350,16712,63.60,5210,5240,5150,6770,3650,5210,5172.89,4.38,0,3040,5376,5292,5186,5102,4996,5240,5050,62,1560,500,3750,10,1,12322696,641,6.07,0.56,12,0.14,856.00,9331.00,6030,20241211,-13.76,4400,20240806,18.18,5590,-6.98,20250318,4790,8.56,20250210,6030,-13.76,20241211,4400,18.18,20240806,0.75,Y,010240,500,61 억,,539851,N,N,24,N,00,N diff --git a/010280/price/prices-20250501.csv b/010280/price/prices-20250501.csv index d5e678a92fac..0a538f2a63bf 100644 --- a/010280/price/prices-20250501.csv +++ b/010280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,795,-14,5,-1.73,105606966,131324,47.49,805,819,794,1051,567,809,804.17,0.00,0,-28710,843,825,794,776,745,835,786,326,242,500,560,1,1,65123786,518,4.44,0.68,12,0.20,179.00,1169.00,885,20250307,-10.17,562,20240805,41.46,885,-10.17,20250307,610,30.33,20250203,885,-10.17,20250307,562,41.46,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250509,150238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,806,-3,5,-0.37,84726576,105113,38.01,805,819,798,1051,567,809,806.05,0.00,0,-27130,843,825,794,776,745,835,786,326,242,500,560,1,1,65123786,525,4.50,0.69,12,0.16,179.00,1169.00,885,20250307,-8.93,562,20240805,43.42,885,-8.93,20250307,610,32.13,20250203,885,-8.93,20250307,562,43.42,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250509,140238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,802,-7,5,-0.87,83028892,103000,37.25,805,819,798,1051,567,809,806.11,0.00,0,-25865,843,825,794,776,745,835,786,326,242,500,560,1,1,65123786,522,4.48,0.69,12,0.16,179.00,1169.00,885,20250307,-9.38,562,20240805,42.70,885,-9.38,20250307,610,31.48,20250203,885,-9.38,20250307,562,42.70,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250509,130238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,803,-6,5,-0.74,73587576,91224,32.99,805,819,798,1051,567,809,806.67,0.00,0,-22379,843,825,794,776,745,835,786,326,242,500,560,1,1,65123786,523,4.49,0.69,12,0.14,179.00,1169.00,885,20250307,-9.27,562,20240805,42.88,885,-9.27,20250307,610,31.64,20250203,885,-9.27,20250307,562,42.88,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250509,120238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,800,-9,5,-1.11,67710626,83874,30.33,805,819,799,1051,567,809,807.29,0.00,0,-20134,843,825,794,776,745,835,786,326,242,500,560,1,1,65123786,521,4.47,0.68,12,0.13,179.00,1169.00,885,20250307,-9.60,562,20240805,42.35,885,-9.60,20250307,610,31.15,20250203,885,-9.60,20250307,562,42.35,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250509,110238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,807,-2,5,-0.25,54995906,68027,24.60,805,819,799,1051,567,809,808.44,0.00,0,-21828,843,825,794,776,745,835,786,326,242,500,560,1,1,65123786,526,4.51,0.69,12,0.10,179.00,1169.00,885,20250307,-8.81,562,20240805,43.59,885,-8.81,20250307,610,32.30,20250203,885,-8.81,20250307,562,43.59,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250509,100240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,811,2,2,0.25,39348023,48533,17.55,805,819,804,1051,567,809,810.75,0.00,0,-18744,843,825,794,776,745,835,786,326,242,500,560,1,1,65123786,528,4.53,0.69,12,0.07,179.00,1169.00,885,20250307,-8.36,562,20240805,44.31,885,-8.36,20250307,610,32.95,20250203,885,-8.36,20250307,562,44.31,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250509,090239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,817,8,2,0.99,1235994,1529,0.55,805,819,805,1051,567,809,808.37,0.00,0,33,843,825,794,776,745,835,786,326,242,500,560,1,1,65123786,532,4.56,0.70,12,0.00,179.00,1169.00,885,20250307,-7.68,562,20240805,45.37,885,-7.68,20250307,610,33.93,20250203,885,-7.68,20250307,562,45.37,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N 20250508,160236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,809,14,2,1.76,220671820,276280,145.36,795,812,763,1033,557,795,798.73,0.00,0,-284,840,817,802,779,764,810,772,326,238,500,550,1,1,65123786,527,4.52,0.69,12,0.42,179.00,1169.00,885,20250307,-8.59,562,20240805,43.95,885,-8.59,20250307,610,32.62,20250203,885,-8.59,20250307,562,43.95,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N 20250508,150239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,809,14,2,1.76,155420079,193939,102.04,795,812,794,1033,557,795,801.39,0.00,0,2732,840,817,802,779,764,810,772,326,238,500,550,1,1,65123786,527,4.52,0.69,12,0.30,179.00,1169.00,885,20250307,-8.59,562,20240805,43.95,885,-8.59,20250307,610,32.62,20250203,885,-8.59,20250307,562,43.95,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N 20250508,140238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,796,1,2,0.13,139927455,174683,91.91,795,812,794,1033,557,795,801.04,0.00,0,6029,840,817,802,779,764,810,772,326,238,500,550,1,1,65123786,518,4.45,0.68,12,0.27,179.00,1169.00,885,20250307,-10.06,562,20240805,41.64,885,-10.06,20250307,610,30.49,20250203,885,-10.06,20250307,562,41.64,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N diff --git a/010400/price/prices-20250501.csv b/010400/price/prices-20250501.csv index 1dcfaacc47f9..3110be878e60 100644 --- a/010400/price/prices-20250501.csv +++ b/010400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160237,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2685,15,2,0.56,14088990,5266,275.71,2670,2725,2670,3470,1870,2670,2675.46,0.69,0,-144,2743,2706,2668,2631,2593,2725,2650,38,800,500,1810,5,1,7622000,205,-0.92,0.26,12,0.07,-2909.00,10436.00,5200,20240509,-48.37,2445,20250403,9.82,3800,-29.34,20250110,2445,9.82,20250403,5200,-48.37,20240509,2445,9.82,20250403,0.02,Y,010400,500,38 억,,52911,N,N,0,N,00,N +20250509,150239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2700,30,2,1.12,13056360,4882,255.60,2670,2725,2670,3470,1870,2670,2674.39,0.69,0,-137,2743,2706,2668,2631,2593,2725,2650,38,800,500,1810,5,1,7622000,206,-0.93,0.26,12,0.06,-2909.00,10436.00,5200,20240509,-48.08,2445,20250403,10.43,3800,-28.95,20250110,2445,10.43,20250403,5200,-48.08,20240509,2445,10.43,20250403,0.02,Y,010400,500,38 억,,52911,N,N,0,N,00,N +20250509,140238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2690,20,2,0.75,12376530,4630,242.41,2670,2725,2670,3470,1870,2670,2673.12,0.69,0,-137,2743,2706,2668,2631,2593,2725,2650,38,800,500,1810,5,1,7622000,205,-0.92,0.26,12,0.06,-2909.00,10436.00,5200,20240509,-48.27,2445,20250403,10.02,3800,-29.21,20250110,2445,10.02,20250403,5200,-48.27,20240509,2445,10.02,20250403,0.02,Y,010400,500,38 억,,52911,N,N,0,N,00,N +20250509,130238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2670,0,3,0.00,9567180,3578,187.33,2670,2725,2670,3470,1870,2670,2673.89,0.69,0,-74,2743,2706,2668,2631,2593,2725,2650,38,800,500,1810,5,1,7622000,204,-0.92,0.26,12,0.05,-2909.00,10436.00,5200,20240509,-48.65,2445,20250403,9.20,3800,-29.74,20250110,2445,9.20,20250403,5200,-48.65,20240509,2445,9.20,20250403,0.02,Y,010400,500,38 억,,52911,N,N,0,N,00,N +20250509,120238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2695,25,2,0.94,3493275,1306,68.38,2670,2725,2670,3470,1870,2670,2674.79,0.69,0,-26,2743,2706,2668,2631,2593,2725,2650,38,800,500,1810,5,1,7622000,205,-0.93,0.26,12,0.02,-2909.00,10436.00,5200,20240509,-48.17,2445,20250403,10.22,3800,-29.08,20250110,2445,10.22,20250403,5200,-48.17,20240509,2445,10.22,20250403,0.02,Y,010400,500,38 억,,52911,N,N,0,N,00,N +20250509,110238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2670,0,3,0.00,3485240,1303,68.22,2670,2725,2670,3470,1870,2670,2674.78,0.69,0,-26,2743,2706,2668,2631,2593,2725,2650,38,800,500,1810,5,1,7622000,204,-0.92,0.26,12,0.02,-2909.00,10436.00,5200,20240509,-48.65,2445,20250403,9.20,3800,-29.74,20250110,2445,9.20,20250403,5200,-48.65,20240509,2445,9.20,20250403,0.02,Y,010400,500,38 억,,52911,N,N,0,N,00,N +20250509,100240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2720,50,2,1.87,732325,272,14.24,2670,2725,2670,3470,1870,2670,2692.37,0.69,0,4,2743,2706,2668,2631,2593,2725,2650,38,800,500,1810,5,1,7622000,207,-0.94,0.26,12,0.00,-2909.00,10436.00,5200,20240509,-47.69,2445,20250403,11.25,3800,-28.42,20250110,2445,11.25,20250403,5200,-47.69,20240509,2445,11.25,20250403,0.02,Y,010400,500,38 억,,52911,N,N,0,N,00,N +20250509,090239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2670,0,3,0.00,213600,80,4.19,2670,2670,2670,3470,1870,2670,2670.00,0.69,0,0,2743,2706,2668,2631,2593,2725,2650,38,800,500,1810,5,1,7622000,204,-0.92,0.26,12,0.00,-2909.00,10436.00,5200,20240509,-48.65,2445,20250403,9.20,3800,-29.74,20250110,2445,9.20,20250403,5200,-48.65,20240509,2445,9.20,20250403,0.02,Y,010400,500,38 억,,52911,N,N,0,N,00,N 20250508,160236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2670,35,2,1.33,5000001,1890,23.79,2635,2705,2630,3425,1845,2635,2645.50,0.69,0,9,2675,2655,2640,2620,2605,2647,2612,38,790,500,1790,5,1,7622000,204,-0.92,0.26,12,0.02,-2909.00,10436.00,5200,20240509,-48.65,2445,20250403,9.20,3800,-29.74,20250110,2445,9.20,20250403,5200,-48.65,20240509,2445,9.20,20250403,0.02,Y,010400,500,38 억,,52817,N,N,0,N,00,N 20250508,150239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2665,30,2,1.14,4650325,1759,22.14,2635,2705,2630,3425,1845,2635,2643.73,0.69,0,12,2675,2655,2640,2620,2605,2647,2612,38,790,500,1790,5,1,7622000,203,-0.92,0.26,12,0.02,-2909.00,10436.00,5200,20240509,-48.75,2445,20250403,9.00,3800,-29.87,20250110,2445,9.00,20250403,5200,-48.75,20240509,2445,9.00,20250403,0.02,Y,010400,500,38 억,,52817,N,N,0,N,00,N 20250508,140238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2670,35,2,1.33,4642330,1756,22.10,2635,2705,2630,3425,1845,2635,2643.70,0.69,0,15,2675,2655,2640,2620,2605,2647,2612,38,790,500,1790,5,1,7622000,204,-0.92,0.26,12,0.02,-2909.00,10436.00,5200,20240509,-48.65,2445,20250403,9.20,3800,-29.74,20250110,2445,9.20,20250403,5200,-48.65,20240509,2445,9.20,20250403,0.02,Y,010400,500,38 억,,52817,N,N,0,N,00,N diff --git a/010420/price/prices-20250501.csv b/010420/price/prices-20250501.csv index b3a7f9fe7f45..f9bc4d0fe544 100644 --- a/010420/price/prices-20250501.csv +++ b/010420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1883,5,2,0.27,10910785,5808,15.64,1878,1883,1876,2440,1315,1878,1878.58,0.15,0,774,1897,1887,1880,1870,1863,1884,1867,102,562,500,1270,1,1,20493012,386,15.96,0.87,12,0.03,118.00,2155.00,1895,20250416,-0.63,910,20240806,106.92,1895,-0.63,20250416,1071,75.82,20250103,1895,-0.63,20250416,910,106.92,20240806,0.00,Y,010420,500,102 억,,31424,N,N,28,N,00,N +20250509,150239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1883,5,2,0.27,10447823,5562,14.98,1878,1883,1876,2440,1315,1878,1878.43,0.15,0,901,1897,1887,1880,1870,1863,1884,1867,102,562,500,1270,1,1,20493012,386,15.96,0.87,12,0.03,118.00,2155.00,1895,20250416,-0.63,910,20240806,106.92,1895,-0.63,20250416,1071,75.82,20250103,1895,-0.63,20250416,910,106.92,20240806,0.00,Y,010420,500,102 억,,31424,N,N,0,N,00,N +20250509,140238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1879,1,2,0.05,6009216,3200,8.62,1878,1879,1876,2440,1315,1878,1877.88,0.15,0,911,1897,1887,1880,1870,1863,1884,1867,102,562,500,1270,1,1,20493012,385,15.92,0.87,12,0.02,118.00,2155.00,1895,20250416,-0.84,910,20240806,106.48,1895,-0.84,20250416,1071,75.44,20250103,1895,-0.84,20250416,910,106.48,20240806,0.00,Y,010420,500,102 억,,31424,N,N,0,N,00,N +20250509,130239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1879,1,2,0.05,3861836,2056,5.54,1878,1879,1876,2440,1315,1878,1878.32,0.15,0,911,1897,1887,1880,1870,1863,1884,1867,102,562,500,1270,1,1,20493012,385,15.92,0.87,12,0.01,118.00,2155.00,1895,20250416,-0.84,910,20240806,106.48,1895,-0.84,20250416,1071,75.44,20250103,1895,-0.84,20250416,910,106.48,20240806,0.00,Y,010420,500,102 억,,31424,N,N,0,N,00,N +20250509,120239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1876,-2,5,-0.11,3473001,1849,4.98,1878,1879,1876,2440,1315,1878,1878.31,0.15,0,911,1897,1887,1880,1870,1863,1884,1867,102,562,500,1270,1,1,20493012,384,15.90,0.87,12,0.01,118.00,2155.00,1895,20250416,-1.00,910,20240806,106.15,1895,-1.00,20250416,1071,75.16,20250103,1895,-1.00,20250416,910,106.15,20240806,0.00,Y,010420,500,102 억,,31424,N,N,0,N,00,N +20250509,110238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1879,1,2,0.05,884513,471,1.27,1878,1879,1877,2440,1315,1878,1877.95,0.15,0,-1,1897,1887,1880,1870,1863,1884,1867,102,562,500,1270,1,1,20493012,385,15.92,0.87,12,0.00,118.00,2155.00,1895,20250416,-0.84,910,20240806,106.48,1895,-0.84,20250416,1071,75.44,20250103,1895,-0.84,20250416,910,106.48,20240806,0.00,Y,010420,500,102 억,,31424,N,N,0,N,00,N +20250509,100241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1879,1,2,0.05,816872,435,1.17,1878,1879,1877,2440,1315,1878,1877.87,0.15,0,-1,1897,1887,1880,1870,1863,1884,1867,102,562,500,1270,1,1,20493012,385,15.92,0.87,12,0.00,118.00,2155.00,1895,20250416,-0.84,910,20240806,106.48,1895,-0.84,20250416,1071,75.44,20250103,1895,-0.84,20250416,910,106.48,20240806,0.00,Y,010420,500,102 억,,31424,N,N,0,N,00,N +20250509,090239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1878,0,3,0.00,615984,328,0.88,1878,1878,1878,2440,1315,1878,1878.00,0.15,0,0,1897,1887,1880,1870,1863,1884,1867,102,562,500,1270,1,1,20493012,385,15.92,0.87,12,0.00,118.00,2155.00,1895,20250416,-0.90,910,20240806,106.37,1895,-0.90,20250416,1071,75.35,20250103,1895,-0.90,20250416,910,106.37,20240806,0.00,Y,010420,500,102 억,,31424,N,N,0,N,00,N 20250508,160236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1878,-9,5,-0.48,69764680,37124,82.86,1882,1890,1873,2450,1321,1887,1879.23,0.15,0,693,1895,1891,1886,1882,1877,1888,1879,102,563,500,1280,1,1,20493012,385,15.92,0.87,12,0.18,118.00,2155.00,1895,20250416,-0.90,910,20240806,106.37,1895,-0.90,20250416,1071,75.35,20250103,1895,-0.90,20250416,910,106.37,20240806,0.00,Y,010420,500,102 억,,30731,N,N,5,N,00,N 20250508,150239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1883,-4,5,-0.21,66278227,35271,78.72,1882,1890,1873,2450,1321,1887,1879.11,0.15,0,1183,1895,1891,1886,1882,1877,1888,1879,102,563,500,1280,1,1,20493012,386,15.96,0.87,12,0.17,118.00,2155.00,1895,20250416,-0.63,910,20240806,106.92,1895,-0.63,20250416,1071,75.82,20250103,1895,-0.63,20250416,910,106.92,20240806,0.00,Y,010420,500,102 억,,30731,N,N,5,N,00,N 20250508,140238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1878,-9,5,-0.48,64797058,34484,76.97,1882,1890,1873,2450,1321,1887,1879.05,0.15,0,746,1895,1891,1886,1882,1877,1888,1879,102,563,500,1280,1,1,20493012,385,15.92,0.87,12,0.17,118.00,2155.00,1895,20250416,-0.90,910,20240806,106.37,1895,-0.90,20250416,1071,75.35,20250103,1895,-0.90,20250416,910,106.37,20240806,0.00,Y,010420,500,102 억,,30731,N,N,5,N,00,N diff --git a/010470/price/prices-20250501.csv b/010470/price/prices-20250501.csv index 19a0a9645a83..0b9be6a39d81 100644 --- a/010470/price/prices-20250501.csv +++ b/010470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,90,2,1.44,424549935,66914,120.76,6300,6450,6240,8110,4370,6240,6344.73,2.55,0,2240,6360,6300,6210,6150,6060,6330,6180,120,1870,1000,4360,10,1,11975050,758,7.72,0.61,12,0.56,820.00,10416.00,8790,20240617,-27.99,5650,20240909,12.04,7940,-20.28,20250224,5880,7.65,20250507,8790,-27.99,20240617,5650,12.04,20240909,3.44,Y,010470,1000,119 억,,305718,N,N,4832,N,00,N +20250509,150239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,50,2,0.80,412367335,64984,117.28,6300,6450,6240,8110,4370,6240,6345.67,2.55,0,2224,6360,6300,6210,6150,6060,6330,6180,120,1870,1000,4360,10,1,11975050,753,7.67,0.60,12,0.54,820.00,10416.00,8790,20240617,-28.44,5650,20240909,11.33,7940,-20.78,20250224,5880,6.97,20250507,8790,-28.44,20240617,5650,11.33,20240909,3.44,Y,010470,1000,119 억,,305718,N,N,1651,N,00,N +20250509,140239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,90,2,1.44,381096360,60021,108.32,6300,6450,6240,8110,4370,6240,6349.38,2.55,0,6603,6360,6300,6210,6150,6060,6330,6180,120,1870,1000,4360,10,1,11975050,758,7.72,0.61,12,0.50,820.00,10416.00,8790,20240617,-27.99,5650,20240909,12.04,7940,-20.28,20250224,5880,7.65,20250507,8790,-27.99,20240617,5650,12.04,20240909,3.44,Y,010470,1000,119 억,,305718,N,N,1651,N,00,N +20250509,130239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6320,80,2,1.28,322367870,50668,91.44,6300,6450,6240,8110,4370,6240,6362.36,2.55,0,5816,6360,6300,6210,6150,6060,6330,6180,120,1870,1000,4360,10,1,11975050,757,7.71,0.61,12,0.42,820.00,10416.00,8790,20240617,-28.10,5650,20240909,11.86,7940,-20.40,20250224,5880,7.48,20250507,8790,-28.10,20240617,5650,11.86,20240909,3.44,Y,010470,1000,119 억,,305718,N,N,1651,N,00,N +20250509,120239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6340,100,2,1.60,285481990,44844,80.93,6300,6450,6240,8110,4370,6240,6366.11,2.55,0,8008,6360,6300,6210,6150,6060,6330,6180,120,1870,1000,4360,10,1,11975050,759,7.73,0.61,12,0.37,820.00,10416.00,8790,20240617,-27.87,5650,20240909,12.21,7940,-20.15,20250224,5880,7.82,20250507,8790,-27.87,20240617,5650,12.21,20240909,3.44,Y,010470,1000,119 억,,305718,N,N,1651,N,00,N +20250509,110239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6360,120,2,1.92,247363950,38846,70.11,6300,6450,6240,8110,4370,6240,6367.81,2.55,0,6801,6360,6300,6210,6150,6060,6330,6180,120,1870,1000,4360,10,1,11975050,762,7.76,0.61,12,0.32,820.00,10416.00,8790,20240617,-27.65,5650,20240909,12.57,7940,-19.90,20250224,5880,8.16,20250507,8790,-27.65,20240617,5650,12.57,20240909,3.44,Y,010470,1000,119 억,,305718,N,N,1651,N,00,N +20250509,100241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6430,190,2,3.04,160709710,25322,45.70,6300,6430,6240,8110,4370,6240,6346.64,2.55,0,5778,6360,6300,6210,6150,6060,6330,6180,120,1870,1000,4360,10,1,11975050,770,7.84,0.62,12,0.21,820.00,10416.00,8790,20240617,-26.85,5650,20240909,13.81,7940,-19.02,20250224,5880,9.35,20250507,8790,-26.85,20240617,5650,13.81,20240909,3.44,Y,010470,1000,119 억,,305718,N,N,1651,N,00,N +20250509,090239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,60,2,0.96,10043790,1597,2.88,6300,6300,6250,8110,4370,6240,6289.16,2.55,0,-601,6360,6300,6210,6150,6060,6330,6180,120,1870,1000,4360,10,1,11975050,754,7.68,0.60,12,0.01,820.00,10416.00,8790,20240617,-28.33,5650,20240909,11.50,7940,-20.65,20250224,5880,7.14,20250507,8790,-28.33,20240617,5650,11.50,20240909,3.44,Y,010470,1000,119 억,,305718,N,N,1651,N,00,N 20250508,160236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,130,2,2.13,344628110,55375,31.90,6130,6270,6120,7940,4280,6110,6223.53,2.39,0,13702,6356,6232,6056,5932,5756,6295,5995,120,1830,1000,4270,10,1,11975050,747,7.61,0.60,12,0.46,820.00,10416.00,8790,20240617,-29.01,5650,20240909,10.44,7940,-21.41,20250224,5880,6.12,20250507,8790,-29.01,20240617,5650,10.44,20240909,3.45,Y,010470,1000,119 억,,285980,N,N,1651,N,00,N 20250508,150240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,160,2,2.62,329251960,52910,30.48,6130,6270,6120,7940,4280,6110,6222.87,2.39,0,15062,6356,6232,6056,5932,5756,6295,5995,120,1830,1000,4270,10,1,11975050,751,7.65,0.60,12,0.44,820.00,10416.00,8790,20240617,-28.67,5650,20240909,10.97,7940,-21.03,20250224,5880,6.63,20250507,8790,-28.67,20240617,5650,10.97,20240909,3.45,Y,010470,1000,119 억,,285980,N,N,2180,N,00,N 20250508,140239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,130,2,2.13,301108970,48404,27.89,6130,6270,6120,7940,4280,6110,6220.75,2.39,0,15535,6356,6232,6056,5932,5756,6295,5995,120,1830,1000,4270,10,1,11975050,747,7.61,0.60,12,0.40,820.00,10416.00,8790,20240617,-29.01,5650,20240909,10.44,7940,-21.41,20250224,5880,6.12,20250507,8790,-29.01,20240617,5650,10.44,20240909,3.45,Y,010470,1000,119 억,,285980,N,N,2180,N,00,N diff --git a/010580/price/prices-20250501.csv b/010580/price/prices-20250501.csv index c739471e6c9e..2096d34b5e4b 100644 --- a/010580/price/prices-20250501.csv +++ b/010580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1207,1,2,0.08,18122046,15051,48.94,1214,1214,1196,1567,845,1206,1204.03,0.48,0,305,1230,1218,1203,1191,1176,1210,1183,556,361,500,840,1,1,111251760,1343,120.70,1.99,12,0.01,10.00,606.00,1659,20240521,-27.25,805,20241209,49.94,1512,-20.17,20250110,1131,6.72,20250211,1659,-27.25,20240521,805,49.94,20241209,0.00,Y,010580,500,556 억,,531622,N,N,690,N,00,N +20250509,150239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1200,-6,5,-0.50,9988525,8294,26.97,1214,1214,1196,1567,845,1206,1204.31,0.48,0,5,1230,1218,1203,1191,1176,1210,1183,556,361,500,840,1,1,111251760,1335,120.00,1.98,12,0.01,10.00,606.00,1659,20240521,-27.67,805,20241209,49.07,1512,-20.63,20250110,1131,6.10,20250211,1659,-27.67,20240521,805,49.07,20241209,0.00,Y,010580,500,556 억,,531622,N,N,707,N,00,N +20250509,140239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1199,-7,5,-0.58,7379898,6120,19.90,1214,1214,1196,1567,845,1206,1205.87,0.48,0,6,1230,1218,1203,1191,1176,1210,1183,556,361,500,840,1,1,111251760,1334,119.90,1.98,12,0.01,10.00,606.00,1659,20240521,-27.73,805,20241209,48.94,1512,-20.70,20250110,1131,6.01,20250211,1659,-27.73,20240521,805,48.94,20241209,0.00,Y,010580,500,556 억,,531622,N,N,707,N,00,N +20250509,130239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1198,-8,5,-0.66,7334349,6082,19.78,1214,1214,1196,1567,845,1206,1205.91,0.48,0,11,1230,1218,1203,1191,1176,1210,1183,556,361,500,840,1,1,111251760,1333,119.80,1.98,12,0.01,10.00,606.00,1659,20240521,-27.79,805,20241209,48.82,1512,-20.77,20250110,1131,5.92,20250211,1659,-27.79,20240521,805,48.82,20241209,0.00,Y,010580,500,556 억,,531622,N,N,707,N,00,N +20250509,120239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1198,-8,5,-0.66,7201359,5971,19.42,1214,1214,1196,1567,845,1206,1206.06,0.48,0,36,1230,1218,1203,1191,1176,1210,1183,556,361,500,840,1,1,111251760,1333,119.80,1.98,12,0.01,10.00,606.00,1659,20240521,-27.79,805,20241209,48.82,1512,-20.77,20250110,1131,5.92,20250211,1659,-27.79,20240521,805,48.82,20241209,0.00,Y,010580,500,556 억,,531622,N,N,707,N,00,N +20250509,110239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1200,-6,5,-0.50,7152222,5930,19.28,1214,1214,1196,1567,845,1206,1206.11,0.48,0,40,1230,1218,1203,1191,1176,1210,1183,556,361,500,840,1,1,111251760,1335,120.00,1.98,12,0.01,10.00,606.00,1659,20240521,-27.67,805,20241209,49.07,1512,-20.63,20250110,1131,6.10,20250211,1659,-27.67,20240521,805,49.07,20241209,0.00,Y,010580,500,556 억,,531622,N,N,707,N,00,N +20250509,100241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1206,0,3,0.00,6953068,5764,18.74,1214,1214,1196,1567,845,1206,1206.29,0.48,0,-12,1230,1218,1203,1191,1176,1210,1183,556,361,500,840,1,1,111251760,1342,120.60,1.99,12,0.01,10.00,606.00,1659,20240521,-27.31,805,20241209,49.81,1512,-20.24,20250110,1131,6.63,20250211,1659,-27.31,20240521,805,49.81,20241209,0.00,Y,010580,500,556 억,,531622,N,N,707,N,00,N +20250509,090240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1214,8,2,0.66,1215214,1001,3.25,1214,1214,1214,1567,845,1206,1214.00,0.48,0,1,1230,1218,1203,1191,1176,1210,1183,556,361,500,840,1,1,111251760,1351,121.40,2.00,12,0.00,10.00,606.00,1659,20240521,-26.82,805,20241209,50.81,1512,-19.71,20250110,1131,7.34,20250211,1659,-26.82,20240521,805,50.81,20241209,0.00,Y,010580,500,556 억,,531622,N,N,707,N,00,N 20250508,160237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1206,6,2,0.50,36869432,30754,111.53,1212,1215,1188,1560,840,1200,1198.83,0.47,0,3304,1229,1214,1200,1185,1171,1207,1178,556,360,500,840,1,1,111251760,1342,120.60,1.99,12,0.03,10.00,606.00,1659,20240521,-27.31,805,20241209,49.81,1512,-20.24,20250110,1131,6.63,20250211,1659,-27.31,20240521,805,49.81,20241209,0.00,Y,010580,500,556 억,,528298,N,N,707,N,00,N 20250508,150240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1200,0,3,0.00,26045890,21753,78.89,1212,1215,1188,1560,840,1200,1197.35,0.47,0,2072,1229,1214,1200,1185,1171,1207,1178,556,360,500,840,1,1,111251760,1335,120.00,1.98,12,0.02,10.00,606.00,1659,20240521,-27.67,805,20241209,49.07,1512,-20.63,20250110,1131,6.10,20250211,1659,-27.67,20240521,805,49.07,20241209,0.00,Y,010580,500,556 억,,528298,N,N,34,N,00,N 20250508,140239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1192,-8,5,-0.67,22153321,18497,67.08,1212,1215,1188,1560,840,1200,1197.67,0.47,0,2300,1229,1214,1200,1185,1171,1207,1178,556,360,500,840,1,1,111251760,1326,119.20,1.97,12,0.02,10.00,606.00,1659,20240521,-28.15,805,20241209,48.07,1512,-21.16,20250110,1131,5.39,20250211,1659,-28.15,20240521,805,48.07,20241209,0.00,Y,010580,500,556 억,,528298,N,N,34,N,00,N diff --git a/010600/price/prices-20250501.csv b/010600/price/prices-20250501.csv index 4ea40b10e34d..4cf7fab66942 100644 --- a/010600/price/prices-20250501.csv +++ b/010600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160238,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240425,0.00,545,20240425,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240509,545,0.00,20240509,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250509,150240,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240425,0.00,545,20240425,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240509,545,0.00,20240509,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250509,140239,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240425,0.00,545,20240425,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240509,545,0.00,20240509,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250509,130239,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240425,0.00,545,20240425,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240509,545,0.00,20240509,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250509,120239,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240425,0.00,545,20240425,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240509,545,0.00,20240509,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250509,110239,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240425,0.00,545,20240425,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240509,545,0.00,20240509,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250509,100241,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240425,0.00,545,20240425,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240509,545,0.00,20240509,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250509,090240,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240425,0.00,545,20240425,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240509,545,0.00,20240509,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N 20250508,160237,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240424,0.00,545,20240424,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240508,545,0.00,20240508,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N 20250508,150240,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240424,0.00,545,20240424,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240508,545,0.00,20240508,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N 20250508,140239,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240424,0.00,545,20240424,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240508,545,0.00,20240508,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N diff --git a/010620/price/prices-20250501.csv b/010620/price/prices-20250501.csv index 3f11c2fc8b7b..94a4a26ef21a 100644 --- a/010620/price/prices-20250501.csv +++ b/010620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160238,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,171900,-2700,5,-1.55,51082562650,294968,61.01,174600,175700,171600,226500,122300,174600,173180.67,18.51,0,92354,180733,177666,174433,171366,168133,179200,172900,1997,51900,5000,125710,100,1,39942149,68661,65.06,3.34,12,0.74,2642.00,51439.00,177500,20250508,-3.15,68600,20240610,150.58,177500,-3.15,20250508,99500,72.76,20250328,177500,-3.15,20250508,68600,150.58,20240610,1.19,Y,010620,5000,1997 억,,7393993,N,N,1576,N,00,N +20250509,150240,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,172900,-1700,5,-0.97,46093267150,265971,55.01,174600,175700,171600,226500,122300,174600,173301.85,18.51,0,82742,180733,177666,174433,171366,168133,179200,172900,1997,51900,5000,125710,100,1,39942149,69060,65.44,3.36,12,0.67,2642.00,51439.00,177500,20250508,-2.59,68600,20240610,152.04,177500,-2.59,20250508,99500,73.77,20250328,177500,-2.59,20250508,68600,152.04,20240610,1.19,Y,010620,5000,1997 억,,7393993,N,N,8862,N,00,N +20250509,140239,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,172500,-2100,5,-1.20,36702132200,211456,43.73,174600,175700,171800,226500,122300,174600,173568.65,18.51,0,57728,180733,177666,174433,171366,168133,179200,172900,1997,51900,5000,125710,100,1,39942149,68900,65.29,3.35,12,0.53,2642.00,51439.00,177500,20250508,-2.82,68600,20240610,151.46,177500,-2.82,20250508,99500,73.37,20250328,177500,-2.82,20250508,68600,151.46,20240610,1.19,Y,010620,5000,1997 억,,7393993,N,N,8862,N,00,N +20250509,130240,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,172400,-2200,5,-1.26,30427435100,175147,36.23,174600,175700,171800,226500,122300,174600,173725.13,18.51,0,41931,180733,177666,174433,171366,168133,179200,172900,1997,51900,5000,125710,100,1,39942149,68860,65.25,3.35,12,0.44,2642.00,51439.00,177500,20250508,-2.87,68600,20240610,151.31,177500,-2.87,20250508,99500,73.27,20250328,177500,-2.87,20250508,68600,151.31,20240610,1.19,Y,010620,5000,1997 억,,7393993,N,N,8862,N,00,N +20250509,120240,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,173300,-1300,5,-0.74,23056203650,132461,27.40,174600,175700,172200,226500,122300,174600,174060.32,18.51,0,34949,180733,177666,174433,171366,168133,179200,172900,1997,51900,5000,125710,100,1,39942149,69220,65.59,3.37,12,0.33,2642.00,51439.00,177500,20250508,-2.37,68600,20240610,152.62,177500,-2.37,20250508,99500,74.17,20250328,177500,-2.37,20250508,68600,152.62,20240610,1.19,Y,010620,5000,1997 억,,7393993,N,N,8862,N,00,N +20250509,110239,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,174000,-600,5,-0.34,18531356300,106410,22.01,174600,175700,172200,226500,122300,174600,174150.51,18.51,0,24364,180733,177666,174433,171366,168133,179200,172900,1997,51900,5000,125710,100,1,39942149,69499,65.86,3.38,12,0.27,2642.00,51439.00,177500,20250508,-1.97,68600,20240610,153.64,177500,-1.97,20250508,99500,74.87,20250328,177500,-1.97,20250508,68600,153.64,20240610,1.19,Y,010620,5000,1997 억,,7393993,N,N,8862,N,00,N +20250509,100242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,175100,500,2,0.29,11180956150,64089,13.26,174600,175700,172200,226500,122300,174600,174459.83,18.51,0,15822,180733,177666,174433,171366,168133,179200,172900,1997,51900,5000,125710,100,1,39942149,69939,66.28,3.40,12,0.16,2642.00,51439.00,177500,20250508,-1.35,68600,20240610,155.25,177500,-1.35,20250508,99500,75.98,20250328,177500,-1.35,20250508,68600,155.25,20240610,1.19,Y,010620,5000,1997 억,,7393993,N,N,8862,N,00,N +20250509,090240,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,174500,-100,5,-0.06,1090372600,6288,1.30,174600,174600,172200,226500,122300,174600,173405.31,18.51,0,914,180733,177666,174433,171366,168133,179200,172900,1997,51900,5000,125710,100,1,39942149,69699,66.05,3.39,12,0.02,2642.00,51439.00,177500,20250508,-1.69,68600,20240610,154.37,177500,-1.69,20250508,99500,75.38,20250328,177500,-1.69,20250508,68600,154.37,20240610,1.19,Y,010620,5000,1997 억,,7393993,N,N,8862,N,00,N 20250508,160237,55,30.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,N,174600,2500,2,1.45,84592080600,483497,135.90,172900,177500,171200,223500,120500,172100,174958.89,18.42,0,60367,175900,174000,172400,170500,168900,173200,169700,1997,51400,5000,123910,100,1,39942149,69739,66.09,3.39,12,1.21,2642.00,51439.00,177500,20250508,-1.63,68600,20240610,154.52,177500,-1.63,20250508,99500,75.48,20250328,177500,-1.63,20250508,68600,154.52,20240610,1.21,Y,010620,5000,1997 억,,7357292,N,N,8862,N,00,N 20250508,150240,55,30.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,N,174700,2600,2,1.51,70455862150,402581,113.16,172900,177500,171200,223500,120500,172100,175010.41,18.42,0,54746,175900,174000,172400,170500,168900,173200,169700,1997,51400,5000,123910,100,1,39942149,69779,66.12,3.40,12,1.01,2642.00,51439.00,177500,20250508,-1.58,68600,20240610,154.66,177500,-1.58,20250508,99500,75.58,20250328,177500,-1.58,20250508,68600,154.66,20240610,1.21,Y,010620,5000,1997 억,,7357292,N,N,11533,N,00,N 20250508,140239,55,30.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,N,174500,2400,2,1.39,62534964750,357232,100.41,172900,177500,171200,223500,120500,172100,175054.22,18.42,0,48556,175900,174000,172400,170500,168900,173200,169700,1997,51400,5000,123910,100,1,39942149,69699,66.05,3.39,12,0.89,2642.00,51439.00,177500,20250508,-1.69,68600,20240610,154.37,177500,-1.69,20250508,99500,75.38,20250328,177500,-1.69,20250508,68600,154.37,20240610,1.21,Y,010620,5000,1997 억,,7357292,N,N,11533,N,00,N diff --git a/010640/price/prices-20250501.csv b/010640/price/prices-20250501.csv index 37f68db97340..a93f4ace5f17 100644 --- a/010640/price/prices-20250501.csv +++ b/010640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4095,-15,5,-0.36,251539390,61709,42.74,4105,4140,4055,5340,2880,4110,4076.21,3.82,0,-12097,4230,4170,4110,4050,3990,4200,4080,50,1230,500,2870,5,1,10000000,410,12.96,1.25,12,0.62,316.00,3273.00,8500,20241216,-51.82,3955,20250507,3.54,8120,-49.57,20250205,3955,3.54,20250507,8500,-51.82,20241216,3955,3.54,20250507,5.09,Y,010640,500,50 억,,381584,N,N,14,N,00,N +20250509,150240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4090,-20,5,-0.49,239916785,58861,40.76,4105,4140,4055,5340,2880,4110,4075.99,3.82,0,-11406,4230,4170,4110,4050,3990,4200,4080,50,1230,500,2870,5,1,10000000,409,12.94,1.25,12,0.59,316.00,3273.00,8500,20241216,-51.88,3955,20250507,3.41,8120,-49.63,20250205,3955,3.41,20250507,8500,-51.88,20241216,3955,3.41,20250507,5.09,Y,010640,500,50 억,,381584,N,N,0,N,00,N +20250509,140240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4085,-25,5,-0.61,188541855,46273,32.05,4105,4140,4055,5340,2880,4110,4074.55,3.82,0,-10639,4230,4170,4110,4050,3990,4200,4080,50,1230,500,2870,5,1,10000000,409,12.93,1.25,12,0.46,316.00,3273.00,8500,20241216,-51.94,3955,20250507,3.29,8120,-49.69,20250205,3955,3.29,20250507,8500,-51.94,20241216,3955,3.29,20250507,5.09,Y,010640,500,50 억,,381584,N,N,0,N,00,N +20250509,130240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4065,-45,5,-1.09,177724660,43617,30.21,4105,4140,4055,5340,2880,4110,4074.66,3.82,0,-8902,4230,4170,4110,4050,3990,4200,4080,50,1230,500,2870,5,1,10000000,407,12.86,1.24,12,0.44,316.00,3273.00,8500,20241216,-52.18,3955,20250507,2.78,8120,-49.94,20250205,3955,2.78,20250507,8500,-52.18,20241216,3955,2.78,20250507,5.09,Y,010640,500,50 억,,381584,N,N,0,N,00,N +20250509,120240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4080,-30,5,-0.73,88355925,21612,14.97,4105,4140,4065,5340,2880,4110,4088.28,3.82,0,-8888,4230,4170,4110,4050,3990,4200,4080,50,1230,500,2870,5,1,10000000,408,12.91,1.25,12,0.22,316.00,3273.00,8500,20241216,-52.00,3955,20250507,3.16,8120,-49.75,20250205,3955,3.16,20250507,8500,-52.00,20241216,3955,3.16,20250507,5.09,Y,010640,500,50 억,,381584,N,N,0,N,00,N +20250509,110240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4085,-25,5,-0.61,73418465,17944,12.43,4105,4140,4075,5340,2880,4110,4091.53,3.82,0,-10023,4230,4170,4110,4050,3990,4200,4080,50,1230,500,2870,5,1,10000000,409,12.93,1.25,12,0.18,316.00,3273.00,8500,20241216,-51.94,3955,20250507,3.29,8120,-49.69,20250205,3955,3.29,20250507,8500,-51.94,20241216,3955,3.29,20250507,5.09,Y,010640,500,50 억,,381584,N,N,0,N,00,N +20250509,100242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4105,-5,5,-0.12,44082380,10757,7.45,4105,4140,4080,5340,2880,4110,4098.02,3.82,0,-8791,4230,4170,4110,4050,3990,4200,4080,50,1230,500,2870,5,1,10000000,411,12.99,1.25,12,0.11,316.00,3273.00,8500,20241216,-51.71,3955,20250507,3.79,8120,-49.45,20250205,3955,3.79,20250507,8500,-51.71,20241216,3955,3.79,20250507,5.09,Y,010640,500,50 억,,381584,N,N,0,N,00,N +20250509,090240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,15,2,0.36,2457925,598,0.41,4105,4140,4105,5340,2880,4110,4110.24,3.82,0,81,4230,4170,4110,4050,3990,4200,4080,50,1230,500,2870,5,1,10000000,413,13.05,1.26,12,0.01,316.00,3273.00,8500,20241216,-51.47,3955,20250507,4.30,8120,-49.20,20250205,3955,4.30,20250507,8500,-51.47,20241216,3955,4.30,20250507,5.09,Y,010640,500,50 억,,381584,N,N,0,N,00,N 20250508,160237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4110,15,2,0.37,593636265,144003,146.58,4050,4170,4050,5320,2870,4095,4122.39,3.44,0,38818,4475,4285,4120,3930,3765,4380,4025,50,1225,500,2860,5,1,10000000,411,13.01,1.26,12,1.44,316.00,3273.00,8500,20241216,-51.65,3955,20250507,3.92,8120,-49.38,20250205,3955,3.92,20250507,8500,-51.65,20241216,3955,3.92,20250507,5.40,Y,010640,500,50 억,,344092,N,N,3,N,00,N 20250508,150241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4120,25,2,0.61,587764570,142575,145.12,4050,4170,4050,5320,2870,4095,4122.49,3.44,0,39024,4475,4285,4120,3930,3765,4380,4025,50,1225,500,2860,5,1,10000000,412,13.04,1.26,12,1.43,316.00,3273.00,8500,20241216,-51.53,3955,20250507,4.17,8120,-49.26,20250205,3955,4.17,20250507,8500,-51.53,20241216,3955,4.17,20250507,5.40,Y,010640,500,50 억,,344092,N,N,3,N,00,N 20250508,140240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4105,10,2,0.24,579475240,140556,143.07,4050,4170,4050,5320,2870,4095,4122.74,3.44,0,37647,4475,4285,4120,3930,3765,4380,4025,50,1225,500,2860,5,1,10000000,411,12.99,1.25,12,1.41,316.00,3273.00,8500,20241216,-51.71,3955,20250507,3.79,8120,-49.45,20250205,3955,3.79,20250507,8500,-51.71,20241216,3955,3.79,20250507,5.40,Y,010640,500,50 억,,344092,N,N,3,N,00,N diff --git a/010660/price/prices-20250501.csv b/010660/price/prices-20250501.csv index 587e93aa08f1..42e637de008e 100644 --- a/010660/price/prices-20250501.csv +++ b/010660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160239,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4600,155,2,3.49,2983797144,662423,103.16,4490,4625,4335,5770,3115,4445,4503.93,7.17,0,-164225,4838,4641,4523,4326,4208,4582,4267,110,1325,500,2750,5,1,22000000,1012,17.10,0.73,12,3.01,269.00,6319.00,4855,20250507,-5.25,2475,20241223,85.86,4855,-5.25,20250507,2575,78.64,20250102,4855,-5.25,20250507,2475,85.86,20241223,2.81,Y,010660,500,110 억,,1577985,N,N,20484,N,00,N +20250509,150240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4520,75,2,1.69,2640166629,587321,91.46,4490,4615,4335,5770,3115,4445,4495.27,7.17,0,-126082,4838,4641,4523,4326,4208,4582,4267,110,1325,500,2750,5,1,22000000,994,16.80,0.72,12,2.67,269.00,6319.00,4855,20250507,-6.90,2475,20241223,82.63,4855,-6.90,20250507,2575,75.53,20250102,4855,-6.90,20250507,2475,82.63,20241223,2.81,Y,010660,500,110 억,,1577985,N,N,23821,N,00,N +20250509,140240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4520,75,2,1.69,1753808669,392706,61.15,4490,4585,4335,5770,3115,4445,4465.96,7.17,0,-86008,4838,4641,4523,4326,4208,4582,4267,110,1325,500,2750,5,1,22000000,994,16.80,0.72,12,1.79,269.00,6319.00,4855,20250507,-6.90,2475,20241223,82.63,4855,-6.90,20250507,2575,75.53,20250102,4855,-6.90,20250507,2475,82.63,20241223,2.81,Y,010660,500,110 억,,1577985,N,N,23821,N,00,N +20250509,130240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4425,-20,5,-0.45,1012378659,225788,35.16,4490,4565,4380,5770,3115,4445,4483.76,7.17,0,-36381,4838,4641,4523,4326,4208,4582,4267,110,1325,500,2750,5,1,22000000,974,16.45,0.70,12,1.03,269.00,6319.00,4855,20250507,-8.86,2475,20241223,78.79,4855,-8.86,20250507,2575,71.84,20250102,4855,-8.86,20250507,2475,78.79,20241223,2.81,Y,010660,500,110 억,,1577985,N,N,23821,N,00,N +20250509,120240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4460,15,2,0.34,883659624,196775,30.64,4490,4565,4380,5770,3115,4445,4490.71,7.17,0,-29955,4838,4641,4523,4326,4208,4582,4267,110,1325,500,2750,5,1,22000000,981,16.58,0.71,12,0.89,269.00,6319.00,4855,20250507,-8.14,2475,20241223,80.20,4855,-8.14,20250507,2575,73.20,20250102,4855,-8.14,20250507,2475,80.20,20241223,2.81,Y,010660,500,110 억,,1577985,N,N,23821,N,00,N +20250509,110240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4535,90,2,2.02,744582754,165737,25.81,4490,4565,4380,5770,3115,4445,4492.56,7.17,0,-24925,4838,4641,4523,4326,4208,4582,4267,110,1325,500,2750,5,1,22000000,998,16.86,0.72,12,0.75,269.00,6319.00,4855,20250507,-6.59,2475,20241223,83.23,4855,-6.59,20250507,2575,76.12,20250102,4855,-6.59,20250507,2475,83.23,20241223,2.81,Y,010660,500,110 억,,1577985,N,N,23821,N,00,N +20250509,100242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4530,85,2,1.91,572124059,127668,19.88,4490,4565,4380,5770,3115,4445,4481.34,7.17,0,-11503,4838,4641,4523,4326,4208,4582,4267,110,1325,500,2750,5,1,22000000,997,16.84,0.72,12,0.58,269.00,6319.00,4855,20250507,-6.69,2475,20241223,83.03,4855,-6.69,20250507,2575,75.92,20250102,4855,-6.69,20250507,2475,83.03,20241223,2.81,Y,010660,500,110 억,,1577985,N,N,23821,N,00,N +20250509,090241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4495,50,2,1.12,30728620,6853,1.07,4490,4505,4460,5770,3115,4445,4483.97,7.17,0,-2025,4838,4641,4523,4326,4208,4582,4267,110,1325,500,2750,5,1,22000000,989,16.71,0.71,12,0.03,269.00,6319.00,4855,20250507,-7.42,2475,20241223,81.62,4855,-7.42,20250507,2575,74.56,20250102,4855,-7.42,20250507,2475,81.62,20241223,2.81,Y,010660,500,110 억,,1577985,N,N,23821,N,00,N 20250508,160238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4445,-275,5,-5.83,2908835768,641040,35.38,4720,4720,4405,6130,3305,4720,4537.70,7.69,0,-112424,5296,5007,4566,4277,3836,5152,4422,110,1410,500,2920,5,1,22000000,978,16.52,0.70,12,2.91,269.00,6319.00,4855,20250507,-8.44,2475,20241223,79.60,4855,-8.44,20250507,2575,72.62,20250102,4855,-8.44,20250507,2475,79.60,20241223,2.86,Y,010660,500,110 억,,1691670,N,N,23821,N,00,N 20250508,150241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4460,-260,5,-5.51,2777346553,611475,33.75,4720,4720,4405,6130,3305,4720,4542.03,7.69,0,-107435,5296,5007,4566,4277,3836,5152,4422,110,1410,500,2920,5,1,22000000,981,16.58,0.71,12,2.78,269.00,6319.00,4855,20250507,-8.14,2475,20241223,80.20,4855,-8.14,20250507,2575,73.20,20250102,4855,-8.14,20250507,2475,80.20,20241223,2.86,Y,010660,500,110 억,,1691670,N,N,11049,N,00,N 20250508,140240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4455,-265,5,-5.61,2533313298,557133,30.75,4720,4720,4405,6130,3305,4720,4547.03,7.69,0,-95084,5296,5007,4566,4277,3836,5152,4422,110,1410,500,2920,5,1,22000000,980,16.56,0.71,12,2.53,269.00,6319.00,4855,20250507,-8.24,2475,20241223,80.00,4855,-8.24,20250507,2575,73.01,20250102,4855,-8.24,20250507,2475,80.00,20241223,2.86,Y,010660,500,110 억,,1691670,N,N,11049,N,00,N diff --git a/010690/price/prices-20250501.csv b/010690/price/prices-20250501.csv index 0bc46f9def66..2b10a6517704 100644 --- a/010690/price/prices-20250501.csv +++ b/010690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7860,40,2,0.51,1088697660,136795,212.11,7960,8110,7840,10160,5480,7820,7958.61,2.76,0,5243,7913,7866,7803,7756,7693,7890,7780,175,2340,500,5630,10,1,34920410,2745,5.12,0.53,12,0.39,1534.00,14828.00,15890,20240627,-50.53,6150,20241209,27.80,9950,-21.01,20250325,6790,15.76,20250212,15890,-50.53,20240627,6150,27.80,20241209,2.80,Y,010690,500,174 억,,963801,N,N,7192,N,00,N +20250509,150241,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7880,60,2,0.77,1041405030,130786,202.79,7960,8110,7840,10160,5480,7820,7962.66,2.76,0,5430,7913,7866,7803,7756,7693,7890,7780,175,2340,500,5630,10,1,34920410,2752,5.14,0.53,12,0.37,1534.00,14828.00,15890,20240627,-50.41,6150,20241209,28.13,9950,-20.80,20250325,6790,16.05,20250212,15890,-50.41,20240627,6150,28.13,20241209,2.80,Y,010690,500,174 억,,963801,N,N,4268,N,00,N +20250509,140240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7880,60,2,0.77,994062400,124765,193.46,7960,8110,7850,10160,5480,7820,7967.48,2.76,0,6862,7913,7866,7803,7756,7693,7890,7780,175,2340,500,5630,10,1,34920410,2752,5.14,0.53,12,0.36,1534.00,14828.00,15890,20240627,-50.41,6150,20241209,28.13,9950,-20.80,20250325,6790,16.05,20250212,15890,-50.41,20240627,6150,28.13,20241209,2.80,Y,010690,500,174 억,,963801,N,N,4268,N,00,N +20250509,130240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7860,40,2,0.51,957113900,120071,186.18,7960,8110,7850,10160,5480,7820,7971.23,2.76,0,8140,7913,7866,7803,7756,7693,7890,7780,175,2340,500,5630,10,1,34920410,2745,5.12,0.53,12,0.34,1534.00,14828.00,15890,20240627,-50.53,6150,20241209,27.80,9950,-21.01,20250325,6790,15.76,20250212,15890,-50.53,20240627,6150,27.80,20241209,2.80,Y,010690,500,174 억,,963801,N,N,4268,N,00,N +20250509,120240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7880,60,2,0.77,890603320,111614,173.07,7960,8110,7870,10160,5480,7820,7979.32,2.76,0,10860,7913,7866,7803,7756,7693,7890,7780,175,2340,500,5630,10,1,34920410,2752,5.14,0.53,12,0.32,1534.00,14828.00,15890,20240627,-50.41,6150,20241209,28.13,9950,-20.80,20250325,6790,16.05,20250212,15890,-50.41,20240627,6150,28.13,20241209,2.80,Y,010690,500,174 억,,963801,N,N,4268,N,00,N +20250509,110240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7900,80,2,1.02,807504880,101084,156.74,7960,8110,7870,10160,5480,7820,7988.45,2.76,0,11272,7913,7866,7803,7756,7693,7890,7780,175,2340,500,5630,10,1,34920410,2759,5.15,0.53,12,0.29,1534.00,14828.00,15890,20240627,-50.28,6150,20241209,28.46,9950,-20.60,20250325,6790,16.35,20250212,15890,-50.28,20240627,6150,28.46,20241209,2.80,Y,010690,500,174 억,,963801,N,N,4268,N,00,N +20250509,100243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7910,90,2,1.15,679195890,84853,131.57,7960,8110,7900,10160,5480,7820,8004.38,2.76,0,10532,7913,7866,7803,7756,7693,7890,7780,175,2340,500,5630,10,1,34920410,2762,5.16,0.53,12,0.24,1534.00,14828.00,15890,20240627,-50.22,6150,20241209,28.62,9950,-20.50,20250325,6790,16.49,20250212,15890,-50.22,20240627,6150,28.62,20241209,2.80,Y,010690,500,174 억,,963801,N,N,4268,N,00,N +20250509,090241,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7960,140,2,1.79,74005420,9286,14.40,7960,8030,7940,10160,5480,7820,7969.57,2.76,0,-1298,7913,7866,7803,7756,7693,7890,7780,175,2340,500,5630,10,1,34920410,2780,5.19,0.54,12,0.03,1534.00,14828.00,15890,20240627,-49.91,6150,20241209,29.43,9950,-20.00,20250325,6790,17.23,20250212,15890,-49.91,20240627,6150,29.43,20241209,2.80,Y,010690,500,174 억,,963801,N,N,4268,N,00,N 20250508,160238,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7820,70,2,0.90,502469340,64492,77.98,7750,7850,7740,10070,5430,7750,7791.19,2.68,0,9069,7883,7816,7713,7646,7543,7765,7595,175,2320,500,5580,10,1,34920410,2731,5.10,0.53,12,0.18,1534.00,14828.00,15890,20240627,-50.79,6150,20241209,27.15,9950,-21.41,20250325,6790,15.17,20250212,15890,-50.79,20240627,6150,27.15,20241209,2.81,Y,010690,500,174 억,,934337,N,N,4268,N,00,N 20250508,150241,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7810,60,2,0.77,481083520,61755,74.67,7750,7850,7740,10070,5430,7750,7790.20,2.68,0,9021,7883,7816,7713,7646,7543,7765,7595,175,2320,500,5580,10,1,34920410,2727,5.09,0.53,12,0.18,1534.00,14828.00,15890,20240627,-50.85,6150,20241209,26.99,9950,-21.51,20250325,6790,15.02,20250212,15890,-50.85,20240627,6150,26.99,20241209,2.81,Y,010690,500,174 억,,934337,N,N,8789,N,00,N 20250508,140240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7790,40,2,0.52,422776770,54282,65.64,7750,7850,7740,10070,5430,7750,7788.53,2.68,0,9418,7883,7816,7713,7646,7543,7765,7595,175,2320,500,5580,10,1,34920410,2720,5.08,0.53,12,0.16,1534.00,14828.00,15890,20240627,-50.98,6150,20241209,26.67,9950,-21.71,20250325,6790,14.73,20250212,15890,-50.98,20240627,6150,26.67,20241209,2.81,Y,010690,500,174 억,,934337,N,N,8789,N,00,N diff --git a/010770/price/prices-20250501.csv b/010770/price/prices-20250501.csv index 8b7b5c222749..bd6b6b3e38fe 100644 --- a/010770/price/prices-20250501.csv +++ b/010770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8900,1290,2,16.95,146929256200,16002556,154.10,8490,9890,8400,9890,5330,7610,9182.68,15.86,0,-66082,8283,7946,7273,6936,6263,8115,7105,73,2280,500,4710,10,1,14625466,1302,83.18,1.35,12,109.42,107.00,6597.00,16020,20250408,-44.44,2355,20241209,277.92,16020,-44.44,20250408,2460,261.79,20250102,16020,-44.44,20250408,2355,277.92,20241209,0.03,Y,010770,500,73 억,,2319178,N,N,13041,N,00,N +20250509,150241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9810,2200,2,28.91,130954246340,14264438,137.36,8490,9890,8410,9890,5330,7610,9180.56,15.86,0,-100499,8283,7946,7273,6936,6263,8115,7105,73,2280,500,4710,10,1,14625466,1435,91.68,1.49,12,97.53,107.00,6597.00,16020,20250408,-38.76,2355,20241209,316.56,16020,-38.76,20250408,2460,298.78,20250102,16020,-38.76,20250408,2355,316.56,20241209,0.03,Y,010770,500,73 억,,2319178,N,N,5275,N,00,N +20250509,140240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9430,1820,2,23.92,113091467540,12407605,119.48,8490,9790,8410,9890,5330,7610,9114.79,15.86,0,-96690,8283,7946,7273,6936,6263,8115,7105,73,2280,500,4710,10,1,14625466,1379,88.13,1.43,12,84.84,107.00,6597.00,16020,20250408,-41.14,2355,20241209,300.42,16020,-41.14,20250408,2460,283.33,20250102,16020,-41.14,20250408,2355,300.42,20241209,0.03,Y,010770,500,73 억,,2319178,N,N,5275,N,00,N +20250509,130241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9480,1870,2,24.57,105746169090,11627639,111.97,8490,9790,8410,9890,5330,7610,9094.49,15.86,0,-112298,8283,7946,7273,6936,6263,8115,7105,73,2280,500,4710,10,1,14625466,1386,88.60,1.44,12,79.50,107.00,6597.00,16020,20250408,-40.82,2355,20241209,302.55,16020,-40.82,20250408,2460,285.37,20250102,16020,-40.82,20250408,2355,302.55,20241209,0.03,Y,010770,500,73 억,,2319178,N,N,5275,N,00,N +20250509,120241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9430,1820,2,23.92,87916115725,9745786,93.85,8490,9750,8410,9890,5330,7610,9021.06,15.86,0,-97593,8283,7946,7273,6936,6263,8115,7105,73,2280,500,4710,10,1,14625466,1379,88.13,1.43,12,66.64,107.00,6597.00,16020,20250408,-41.14,2355,20241209,300.42,16020,-41.14,20250408,2460,283.33,20250102,16020,-41.14,20250408,2355,300.42,20241209,0.03,Y,010770,500,73 억,,2319178,N,N,5275,N,00,N +20250509,110240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9480,1870,2,24.57,75815426185,8455320,81.42,8490,9750,8410,9890,5330,7610,8966.73,15.86,0,-127001,8283,7946,7273,6936,6263,8115,7105,73,2280,500,4710,10,1,14625466,1386,88.60,1.44,12,57.81,107.00,6597.00,16020,20250408,-40.82,2355,20241209,302.55,16020,-40.82,20250408,2460,285.37,20250102,16020,-40.82,20250408,2355,302.55,20241209,0.03,Y,010770,500,73 억,,2319178,N,N,5275,N,00,N +20250509,100243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8780,1170,2,15.37,42469697275,4860886,46.81,8490,9200,8410,9890,5330,7610,8737.22,15.86,0,-122214,8283,7946,7273,6936,6263,8115,7105,73,2280,500,4710,10,1,14625466,1284,82.06,1.33,12,33.24,107.00,6597.00,16020,20250408,-45.19,2355,20241209,272.82,16020,-45.19,20250408,2460,256.91,20250102,16020,-45.19,20250408,2355,272.82,20241209,0.03,Y,010770,500,73 억,,2319178,N,N,5275,N,00,N +20250509,090241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7610,0,3,0.00,6308690,829,0.01,0,0,0,9890,5330,7610,0.00,15.86,0,0,8283,7946,7273,6936,6263,8115,7105,73,2280,500,4710,10,1,14625466,1113,71.12,1.15,12,0.01,107.00,6597.00,16020,20250408,-52.50,2355,20241209,223.14,16020,-52.50,20250408,2460,209.35,20250102,16020,-52.50,20250408,2355,223.14,20241209,0.03,Y,010770,500,73 억,,2319178,Y,N,5275,N,00,N 20250508,160238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7610,1750,1,29.86,72934243335,10235348,127.01,6860,7610,6600,7610,4110,5860,7128.46,17.32,0,-248009,6220,6040,5680,5500,5140,6130,5590,73,1750,500,3630,10,1,14625466,1113,71.12,1.15,12,69.98,107.00,6597.00,16020,20250408,-52.50,2355,20241209,223.14,16020,-52.50,20250408,2460,209.35,20250102,16020,-52.50,20250408,2355,223.14,20241209,0.00,Y,010770,500,73 억,,2533719,N,N,5275,N,00,N 20250508,150241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7590,1730,2,29.52,68442953230,9644495,119.68,6860,7600,6600,7610,4110,5860,7099.52,17.32,0,-255343,6220,6040,5680,5500,5140,6130,5590,73,1750,500,3630,10,1,14625466,1110,70.93,1.15,12,65.94,107.00,6597.00,16020,20250408,-52.62,2355,20241209,222.29,16020,-52.62,20250408,2460,208.54,20250102,16020,-52.62,20250408,2355,222.29,20241209,0.00,Y,010770,500,73 억,,2533719,N,N,8618,N,00,N 20250508,140240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7140,1280,2,21.84,57262755920,8130842,100.89,6860,7470,6600,7610,4110,5860,7045.99,17.32,0,-306505,6220,6040,5680,5500,5140,6130,5590,73,1750,500,3630,10,1,14625466,1044,66.73,1.08,12,55.59,107.00,6597.00,16020,20250408,-55.43,2355,20241209,203.18,16020,-55.43,20250408,2460,190.24,20250102,16020,-55.43,20250408,2355,203.18,20241209,0.00,Y,010770,500,73 억,,2533719,N,N,8618,N,00,N diff --git a/010780/price/prices-20250501.csv b/010780/price/prices-20250501.csv index 0aab665f8716..47afb993e0d6 100644 --- a/010780/price/prices-20250501.csv +++ b/010780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160240,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19140,180,2,0.95,826194030,43052,118.72,19000,19900,18810,24600,13280,18960,19190.61,4.43,0,-9646,19513,19236,18873,18596,18233,19375,18735,154,5640,500,14030,10,1,30186976,5778,-3.90,0.42,12,0.14,-4910.00,45312.00,28500,20240520,-32.84,15740,20250403,21.60,21700,-11.80,20250103,15740,21.60,20250403,28500,-32.84,20240520,15740,21.60,20250403,0.40,Y,010780,500,154 억,,1337049,N,N,3641,N,00,N +20250509,150241,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19090,130,2,0.69,791108350,41215,113.65,19000,19900,18810,24600,13280,18960,19194.67,4.43,0,-8742,19513,19236,18873,18596,18233,19375,18735,154,5640,500,14030,10,1,30186976,5763,-3.89,0.42,12,0.14,-4910.00,45312.00,28500,20240520,-33.02,15740,20250403,21.28,21700,-12.03,20250103,15740,21.28,20250403,28500,-33.02,20240520,15740,21.28,20250403,0.40,Y,010780,500,154 억,,1337049,N,N,2223,N,00,N +20250509,140241,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19190,230,2,1.21,696809420,36281,100.05,19000,19900,18810,24600,13280,18960,19205.90,4.43,0,-6002,19513,19236,18873,18596,18233,19375,18735,154,5640,500,14030,10,1,30186976,5793,-3.91,0.42,12,0.12,-4910.00,45312.00,28500,20240520,-32.67,15740,20250403,21.92,21700,-11.57,20250103,15740,21.92,20250403,28500,-32.67,20240520,15740,21.92,20250403,0.40,Y,010780,500,154 억,,1337049,N,N,2223,N,00,N +20250509,130241,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19240,280,2,1.48,649337070,33816,93.25,19000,19900,18810,24600,13280,18960,19202.07,4.43,0,-4960,19513,19236,18873,18596,18233,19375,18735,154,5640,500,14030,10,1,30186976,5808,-3.92,0.42,12,0.11,-4910.00,45312.00,28500,20240520,-32.49,15740,20250403,22.24,21700,-11.34,20250103,15740,22.24,20250403,28500,-32.49,20240520,15740,22.24,20250403,0.40,Y,010780,500,154 억,,1337049,N,N,2223,N,00,N +20250509,120241,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19240,280,2,1.48,508158610,26471,73.00,19000,19900,18810,24600,13280,18960,19196.80,4.43,0,-2949,19513,19236,18873,18596,18233,19375,18735,154,5640,500,14030,10,1,30186976,5808,-3.92,0.42,12,0.09,-4910.00,45312.00,28500,20240520,-32.49,15740,20250403,22.24,21700,-11.34,20250103,15740,22.24,20250403,28500,-32.49,20240520,15740,22.24,20250403,0.40,Y,010780,500,154 억,,1337049,N,N,2223,N,00,N +20250509,110241,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19090,130,2,0.69,205994040,10866,29.96,19000,19150,18810,24600,13280,18960,18957.67,4.43,0,-2595,19513,19236,18873,18596,18233,19375,18735,154,5640,500,14030,10,1,30186976,5763,-3.89,0.42,12,0.04,-4910.00,45312.00,28500,20240520,-33.02,15740,20250403,21.28,21700,-12.03,20250103,15740,21.28,20250403,28500,-33.02,20240520,15740,21.28,20250403,0.40,Y,010780,500,154 억,,1337049,N,N,2223,N,00,N +20250509,100243,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18900,-60,5,-0.32,71617790,3785,10.44,19000,19060,18840,24600,13280,18960,18921.48,4.43,0,-710,19513,19236,18873,18596,18233,19375,18735,154,5640,500,14030,10,1,30186976,5705,-3.85,0.42,12,0.01,-4910.00,45312.00,28500,20240520,-33.68,15740,20250403,20.08,21700,-12.90,20250103,15740,20.08,20250403,28500,-33.68,20240520,15740,20.08,20250403,0.40,Y,010780,500,154 억,,1337049,N,N,2223,N,00,N +20250509,090241,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18890,-70,5,-0.37,6574640,347,0.96,19000,19020,18840,24600,13280,18960,18947.09,4.43,0,-211,19513,19236,18873,18596,18233,19375,18735,154,5640,500,14030,10,1,30186976,5702,-3.85,0.42,12,0.00,-4910.00,45312.00,28500,20240520,-33.72,15740,20250403,20.01,21700,-12.95,20250103,15740,20.01,20250403,28500,-33.72,20240520,15740,20.01,20250403,0.40,Y,010780,500,154 억,,1337049,N,N,2223,N,00,N 20250508,160238,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18960,310,2,1.66,687841010,36264,82.01,18710,19150,18510,24200,13060,18650,18967.60,4.45,0,3113,19050,18850,18460,18260,17870,18950,18360,154,5550,500,13800,10,1,30186976,5723,-3.86,0.42,12,0.12,-4910.00,45312.00,28500,20240520,-33.47,15740,20250403,20.46,21700,-12.63,20250103,15740,20.46,20250403,28500,-33.47,20240520,15740,20.46,20250403,0.40,Y,010780,500,154 억,,1342271,N,N,2223,N,00,N 20250508,150242,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18980,330,2,1.77,640902310,33790,76.41,18710,19150,18510,24200,13060,18650,18967.22,4.45,0,2466,19050,18850,18460,18260,17870,18950,18360,154,5550,500,13800,10,1,30186976,5729,-3.87,0.42,12,0.11,-4910.00,45312.00,28500,20240520,-33.40,15740,20250403,20.58,21700,-12.53,20250103,15740,20.58,20250403,28500,-33.40,20240520,15740,20.58,20250403,0.40,Y,010780,500,154 억,,1342271,N,N,3820,N,00,N 20250508,140241,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18990,340,2,1.82,606273005,31966,72.29,18710,19150,18510,24200,13060,18650,18966.18,4.45,0,2729,19050,18850,18460,18260,17870,18950,18360,154,5550,500,13800,10,1,30186976,5733,-3.87,0.42,12,0.11,-4910.00,45312.00,28500,20240520,-33.37,15740,20250403,20.65,21700,-12.49,20250103,15740,20.65,20250403,28500,-33.37,20240520,15740,20.65,20250403,0.40,Y,010780,500,154 억,,1342271,N,N,3820,N,00,N diff --git a/010820/price/prices-20250501.csv b/010820/price/prices-20250501.csv index d6f601edacaa..30edc64ee1f7 100644 --- a/010820/price/prices-20250501.csv +++ b/010820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3990,40,2,1.01,3340346570,839596,62.71,3980,4040,3915,5130,2765,3950,3978.51,10.78,0,133902,4123,4036,3948,3861,3773,4080,3905,244,1180,500,2920,5,1,48771938,1946,17.81,3.05,12,1.72,224.00,1308.00,4370,20250306,-8.70,2555,20240909,56.16,4370,-8.70,20250306,2935,35.95,20250203,4370,-8.70,20250306,2555,56.16,20240909,2.81,Y,010820,500,243 억,,5255539,N,N,1562,N,00,N +20250509,150242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3990,40,2,1.01,2904940450,730500,54.56,3980,4040,3915,5130,2765,3950,3976.65,10.78,0,88671,4123,4036,3948,3861,3773,4080,3905,244,1180,500,2920,5,1,48771938,1946,17.81,3.05,12,1.50,224.00,1308.00,4370,20250306,-8.70,2555,20240909,56.16,4370,-8.70,20250306,2935,35.95,20250203,4370,-8.70,20250306,2555,56.16,20240909,2.81,Y,010820,500,243 억,,5255539,N,N,91,N,00,N +20250509,140241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3985,35,2,0.89,2403726585,605343,45.21,3980,4040,3915,5130,2765,3950,3970.85,10.78,0,63596,4123,4036,3948,3861,3773,4080,3905,244,1180,500,2920,5,1,48771938,1944,17.79,3.05,12,1.24,224.00,1308.00,4370,20250306,-8.81,2555,20240909,55.97,4370,-8.81,20250306,2935,35.78,20250203,4370,-8.81,20250306,2555,55.97,20240909,2.81,Y,010820,500,243 억,,5255539,N,N,91,N,00,N +20250509,130241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3960,10,2,0.25,2049770340,516238,38.56,3980,4040,3915,5130,2765,3950,3970.59,10.78,0,49316,4123,4036,3948,3861,3773,4080,3905,244,1180,500,2920,5,1,48771938,1931,17.68,3.03,12,1.06,224.00,1308.00,4370,20250306,-9.38,2555,20240909,54.99,4370,-9.38,20250306,2935,34.92,20250203,4370,-9.38,20250306,2555,54.99,20240909,2.81,Y,010820,500,243 억,,5255539,N,N,91,N,00,N +20250509,120241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3955,5,2,0.13,1859228975,467965,34.95,3980,4040,3915,5130,2765,3950,3973.01,10.78,0,48186,4123,4036,3948,3861,3773,4080,3905,244,1180,500,2920,5,1,48771938,1929,17.66,3.02,12,0.96,224.00,1308.00,4370,20250306,-9.50,2555,20240909,54.79,4370,-9.50,20250306,2935,34.75,20250203,4370,-9.50,20250306,2555,54.79,20240909,2.81,Y,010820,500,243 억,,5255539,N,N,91,N,00,N +20250509,110241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3930,-20,5,-0.51,1596095639,401378,29.98,3980,4040,3915,5130,2765,3950,3976.54,10.78,0,42119,4123,4036,3948,3861,3773,4080,3905,244,1180,500,2920,5,1,48771938,1917,17.54,3.00,12,0.82,224.00,1308.00,4370,20250306,-10.07,2555,20240909,53.82,4370,-10.07,20250306,2935,33.90,20250203,4370,-10.07,20250306,2555,53.82,20240909,2.81,Y,010820,500,243 억,,5255539,N,N,91,N,00,N +20250509,100243,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3965,15,2,0.38,1122549238,281163,21.00,3980,4040,3930,5130,2765,3950,3992.52,10.78,0,-4941,4123,4036,3948,3861,3773,4080,3905,244,1180,500,2920,5,1,48771938,1934,17.70,3.03,12,0.58,224.00,1308.00,4370,20250306,-9.27,2555,20240909,55.19,4370,-9.27,20250306,2935,35.09,20250203,4370,-9.27,20250306,2555,55.19,20240909,2.81,Y,010820,500,243 억,,5255539,N,N,91,N,00,N +20250509,090242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4005,55,2,1.39,79213180,19854,1.48,3980,4020,3980,5130,2765,3950,3989.78,10.78,0,-487,4123,4036,3948,3861,3773,4080,3905,244,1180,500,2920,5,1,48771938,1953,17.88,3.06,12,0.04,224.00,1308.00,4370,20250306,-8.35,2555,20240909,56.75,4370,-8.35,20250306,2935,36.46,20250203,4370,-8.35,20250306,2555,56.75,20240909,2.81,Y,010820,500,243 억,,5255539,N,N,91,N,00,N 20250508,160239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3950,70,2,1.80,5219781174,1318792,48.63,3885,4035,3860,5040,2720,3880,3958.01,10.22,0,273897,4220,4050,3890,3720,3560,4135,3805,244,1160,500,2870,5,1,48771938,1926,17.63,3.02,12,2.70,224.00,1308.00,4370,20250306,-9.61,2555,20240909,54.60,4370,-9.61,20250306,2935,34.58,20250203,4370,-9.61,20250306,2555,54.60,20240909,2.87,Y,010820,500,243 억,,4984631,N,N,91,N,00,N 20250508,150242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3955,75,2,1.93,4912733919,1241086,45.77,3885,4035,3860,5040,2720,3880,3958.42,10.22,0,259583,4220,4050,3890,3720,3560,4135,3805,244,1160,500,2870,5,1,48771938,1929,17.66,3.02,12,2.54,224.00,1308.00,4370,20250306,-9.50,2555,20240909,54.79,4370,-9.50,20250306,2935,34.75,20250203,4370,-9.50,20250306,2555,54.79,20240909,2.87,Y,010820,500,243 억,,4984631,N,N,14593,N,00,N 20250508,140241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4015,135,2,3.48,4275107232,1080896,39.86,3885,4035,3860,5040,2720,3880,3955.15,10.22,0,226551,4220,4050,3890,3720,3560,4135,3805,244,1160,500,2870,5,1,48771938,1958,17.92,3.07,12,2.22,224.00,1308.00,4370,20250306,-8.12,2555,20240909,57.14,4370,-8.12,20250306,2935,36.80,20250203,4370,-8.12,20250306,2555,57.14,20240909,2.87,Y,010820,500,243 억,,4984631,N,N,14593,N,00,N diff --git a/010950/price/prices-20250501.csv b/010950/price/prices-20250501.csv index de15eae6a583..b65b739d9891 100644 --- a/010950/price/prices-20250501.csv +++ b/010950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,0,3,0.00,4165116000,79913,35.85,52200,52500,52000,67700,36500,52100,52120.64,73.63,5246,-27986,52900,52500,52200,51800,51500,52350,51650,2815,15600,2500,40630,100,1,112582792,58656,-31.46,0.70,12,0.07,-1656.00,74590.00,76800,20240425,-32.16,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,71000,-26.62,20240509,50300,3.58,20250409,0.22,Y,010950,2500,2814 억,,82890124,N,N,21817,N,00,N +20250509,150242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52000,-100,5,-0.19,3817277800,73237,32.86,52200,52500,52000,67700,36500,52100,52122.26,73.63,5246,-26085,52900,52500,52200,51800,51500,52350,51650,2815,15600,2500,40630,100,1,112582792,58543,-31.40,0.70,12,0.07,-1656.00,74590.00,76800,20240425,-32.29,50300,20250409,3.38,65300,-20.37,20250117,50300,3.38,20250409,71000,-26.76,20240509,50300,3.38,20250409,0.22,Y,010950,2500,2814 억,,82890124,N,N,32223,N,00,N +20250509,140241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,0,3,0.00,2945506100,56497,25.35,52200,52500,52000,67700,36500,52100,52135.62,73.63,5246,-15348,52900,52500,52200,51800,51500,52350,51650,2815,15600,2500,40630,100,1,112582792,58656,-31.46,0.70,12,0.05,-1656.00,74590.00,76800,20240425,-32.16,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,71000,-26.62,20240509,50300,3.58,20250409,0.22,Y,010950,2500,2814 억,,82890124,N,N,32223,N,00,N +20250509,130242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,0,3,0.00,2070271050,39695,17.81,52200,52500,52000,67700,36500,52100,52154.45,73.63,5246,-6909,52900,52500,52200,51800,51500,52350,51650,2815,15600,2500,40630,100,1,112582792,58656,-31.46,0.70,12,0.04,-1656.00,74590.00,76800,20240425,-32.16,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,71000,-26.62,20240509,50300,3.58,20250409,0.22,Y,010950,2500,2814 억,,82890124,N,N,32223,N,00,N +20250509,120241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,0,3,0.00,1689310700,32375,14.52,52200,52500,52000,67700,36500,52100,52179.48,73.63,5246,-5231,52900,52500,52200,51800,51500,52350,51650,2815,15600,2500,40630,100,1,112582792,58656,-31.46,0.70,12,0.03,-1656.00,74590.00,76800,20240425,-32.16,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,71000,-26.62,20240509,50300,3.58,20250409,0.22,Y,010950,2500,2814 억,,82890124,N,N,32223,N,00,N +20250509,110241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52200,100,2,0.19,1277110500,24466,10.98,52200,52500,52000,67700,36500,52100,52199.40,73.63,5246,-4126,52900,52500,52200,51800,51500,52350,51650,2815,15600,2500,40630,100,1,112582792,58768,-31.52,0.70,12,0.02,-1656.00,74590.00,76800,20240425,-32.03,50300,20250409,3.78,65300,-20.06,20250117,50300,3.78,20250409,71000,-26.48,20240509,50300,3.78,20250409,0.22,Y,010950,2500,2814 억,,82890124,N,N,32223,N,00,N +20250509,100244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52300,200,2,0.38,698201200,13360,5.99,52200,52500,52000,67700,36500,52100,52260.57,73.63,5246,-28,52900,52500,52200,51800,51500,52350,51650,2815,15600,2500,40630,100,1,112582792,58881,-31.58,0.70,12,0.01,-1656.00,74590.00,76800,20240425,-31.90,50300,20250409,3.98,65300,-19.91,20250117,50300,3.98,20250409,71000,-26.34,20240509,50300,3.98,20250409,0.22,Y,010950,2500,2814 억,,82890124,N,N,32223,N,00,N +20250509,090242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52300,200,2,0.38,89579200,1713,0.77,52200,52500,52200,67700,36500,52100,52293.75,73.63,5246,-59,52900,52500,52200,51800,51500,52350,51650,2815,15600,2500,40630,100,1,112582792,58881,-31.58,0.70,12,0.00,-1656.00,74590.00,76800,20240425,-31.90,50300,20250409,3.98,65300,-19.91,20250117,50300,3.98,20250409,71000,-26.34,20240509,50300,3.98,20250409,0.22,Y,010950,2500,2814 억,,82890124,N,N,32223,N,00,N 20250508,160239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,-200,5,-0.38,11623608450,222908,162.18,52200,52600,51900,67900,36700,52300,52145.32,73.64,0,31444,53166,52732,52366,51932,51566,52550,51750,2815,15600,2500,40790,100,1,112582792,58656,-31.46,0.70,12,0.20,-1656.00,74590.00,78400,20240424,-33.55,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,71000,-26.62,20240509,50300,3.58,20250409,0.22,Y,010950,2500,2814 억,,82906726,N,N,32223,N,00,N 20250508,150242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,-200,5,-0.38,4642256750,88916,64.69,52200,52600,51900,67900,36700,52300,52209.46,73.64,0,-34374,53166,52732,52366,51932,51566,52550,51750,2815,15600,2500,40790,100,1,112582792,58656,-31.46,0.70,12,0.08,-1656.00,74590.00,78400,20240424,-33.55,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,71000,-26.62,20240509,50300,3.58,20250409,0.22,Y,010950,2500,2814 억,,82906726,N,N,30571,N,00,N 20250508,140241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,-200,5,-0.38,4221934300,80852,58.82,52200,52600,51900,67900,36700,52300,52218.06,73.64,0,-33238,53166,52732,52366,51932,51566,52550,51750,2815,15600,2500,40790,100,1,112582792,58656,-31.46,0.70,12,0.07,-1656.00,74590.00,78400,20240424,-33.55,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,71000,-26.62,20240509,50300,3.58,20250409,0.22,Y,010950,2500,2814 억,,82906726,N,N,30571,N,00,N diff --git a/010960/price/prices-20250501.csv b/010960/price/prices-20250501.csv index ed40181a66fb..6307762107bc 100644 --- a/010960/price/prices-20250501.csv +++ b/010960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3550,115,2,3.35,5041511825,1413259,568.67,3460,3795,3360,4465,2405,3435,3567.30,4.06,0,-64232,3541,3487,3416,3362,3291,3452,3327,125,1030,500,2470,5,1,25000000,888,16.90,0.38,12,5.65,210.00,9454.00,5130,20250422,-30.80,2915,20250407,21.78,5130,-30.80,20250422,2915,21.78,20250407,5130,-30.80,20250422,2915,21.78,20250407,0.88,Y,010960,500,125 억,,1015389,N,N,2216,N,00,N +20250509,150242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3545,110,2,3.20,4875523425,1366253,549.76,3460,3795,3360,4465,2405,3435,3568.54,4.06,0,-62106,3541,3487,3416,3362,3291,3452,3327,125,1030,500,2470,5,1,25000000,886,16.88,0.37,12,5.47,210.00,9454.00,5130,20250422,-30.90,2915,20250407,21.61,5130,-30.90,20250422,2915,21.61,20250407,5130,-30.90,20250422,2915,21.61,20250407,0.88,Y,010960,500,125 억,,1015389,N,N,13012,N,00,N +20250509,140242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3540,105,2,3.06,4506777230,1262528,508.02,3460,3795,3360,4465,2405,3435,3569.65,4.06,0,-55352,3541,3487,3416,3362,3291,3452,3327,125,1030,500,2470,5,1,25000000,885,16.86,0.37,12,5.05,210.00,9454.00,5130,20250422,-30.99,2915,20250407,21.44,5130,-30.99,20250422,2915,21.44,20250407,5130,-30.99,20250422,2915,21.44,20250407,0.88,Y,010960,500,125 억,,1015389,N,N,13012,N,00,N +20250509,130242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3570,135,2,3.93,4362479225,1221838,491.65,3460,3795,3360,4465,2405,3435,3570.42,4.06,0,-45245,3541,3487,3416,3362,3291,3452,3327,125,1030,500,2470,5,1,25000000,893,17.00,0.38,12,4.89,210.00,9454.00,5130,20250422,-30.41,2915,20250407,22.47,5130,-30.41,20250422,2915,22.47,20250407,5130,-30.41,20250422,2915,22.47,20250407,0.88,Y,010960,500,125 억,,1015389,N,N,13012,N,00,N +20250509,120242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3620,185,2,5.39,4116733042,1153148,464.01,3460,3795,3360,4465,2405,3435,3570.00,4.06,0,-46392,3541,3487,3416,3362,3291,3452,3327,125,1030,500,2470,5,1,25000000,905,17.24,0.38,12,4.61,210.00,9454.00,5130,20250422,-29.43,2915,20250407,24.19,5130,-29.43,20250422,2915,24.19,20250407,5130,-29.43,20250422,2915,24.19,20250407,0.88,Y,010960,500,125 억,,1015389,N,N,13012,N,00,N +20250509,110241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3470,35,2,1.02,3758971238,1052695,423.59,3460,3795,3360,4465,2405,3435,3570.81,4.06,0,-50636,3541,3487,3416,3362,3291,3452,3327,125,1030,500,2470,5,1,25000000,868,16.52,0.37,12,4.21,210.00,9454.00,5130,20250422,-32.36,2915,20250407,19.04,5130,-32.36,20250422,2915,19.04,20250407,5130,-32.36,20250422,2915,19.04,20250407,0.88,Y,010960,500,125 억,,1015389,N,N,13012,N,00,N +20250509,100244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3570,135,2,3.93,3289766437,918674,369.66,3460,3795,3360,4465,2405,3435,3580.99,4.06,0,-48422,3541,3487,3416,3362,3291,3452,3327,125,1030,500,2470,5,1,25000000,893,17.00,0.38,12,3.67,210.00,9454.00,5130,20250422,-30.41,2915,20250407,22.47,5130,-30.41,20250422,2915,22.47,20250407,5130,-30.41,20250422,2915,22.47,20250407,0.88,Y,010960,500,125 억,,1015389,N,N,13012,N,00,N +20250509,090242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3470,35,2,1.02,62451170,17965,7.23,3460,3505,3455,4465,2405,3435,3476.27,4.06,0,4592,3541,3487,3416,3362,3291,3452,3327,125,1030,500,2470,5,1,25000000,868,16.52,0.37,12,0.07,210.00,9454.00,5130,20250422,-32.36,2915,20250407,19.04,5130,-32.36,20250422,2915,19.04,20250407,5130,-32.36,20250422,2915,19.04,20250407,0.88,Y,010960,500,125 억,,1015389,N,N,13012,N,00,N 20250508,160239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3435,-35,5,-1.01,834621583,246400,124.85,3470,3470,3345,4510,2430,3470,3387.26,4.06,0,-10371,3550,3510,3430,3390,3310,3530,3410,125,1040,500,2490,5,1,25000000,859,16.36,0.36,12,0.99,210.00,9454.00,5130,20250422,-33.04,2915,20250407,17.84,5130,-33.04,20250422,2915,17.84,20250407,5130,-33.04,20250422,2915,17.84,20250407,0.83,Y,010960,500,125 억,,1013763,N,N,13012,N,00,N 20250508,150242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3405,-65,5,-1.87,806911993,238282,120.73,3470,3470,3345,4510,2430,3470,3386.37,4.06,0,-8038,3550,3510,3430,3390,3310,3530,3410,125,1040,500,2490,5,1,25000000,851,16.21,0.36,12,0.95,210.00,9454.00,5130,20250422,-33.63,2915,20250407,16.81,5130,-33.63,20250422,2915,16.81,20250407,5130,-33.63,20250422,2915,16.81,20250407,0.83,Y,010960,500,125 억,,1013763,N,N,7,N,00,N 20250508,140241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3410,-60,5,-1.73,752533818,222301,112.64,3470,3470,3345,4510,2430,3470,3385.20,4.06,0,-6634,3550,3510,3430,3390,3310,3530,3410,125,1040,500,2490,5,1,25000000,853,16.24,0.36,12,0.89,210.00,9454.00,5130,20250422,-33.53,2915,20250407,16.98,5130,-33.53,20250422,2915,16.98,20250407,5130,-33.53,20250422,2915,16.98,20250407,0.83,Y,010960,500,125 억,,1013763,N,N,7,N,00,N diff --git a/011000/price/prices-20250501.csv b/011000/price/prices-20250501.csv index 9a97a5f13fb8..787856e0211e 100644 --- a/011000/price/prices-20250501.csv +++ b/011000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160241,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2075,-45,5,-2.12,871977470,422213,161.78,2120,2120,2045,2755,1485,2120,2065.25,9.60,0,-30701,2206,2162,2126,2082,2046,2185,2105,800,635,1000,1480,5,1,80039035,1661,-3.41,1.88,12,0.53,-609.00,1106.00,4735,20240809,-56.18,1830,20250407,13.39,3040,-31.74,20250109,1830,13.39,20250407,4735,-56.18,20240809,1830,13.39,20250407,0.00,Y,011000,1000,800 억,,7680631,N,N,61143,N,00,N +20250509,150242,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2065,-55,5,-2.59,808949520,391795,150.12,2120,2120,2045,2755,1485,2120,2064.73,9.60,0,-27597,2206,2162,2126,2082,2046,2185,2105,800,635,1000,1480,5,1,80039035,1653,-3.39,1.87,12,0.49,-609.00,1106.00,4735,20240809,-56.39,1830,20250407,12.84,3040,-32.07,20250109,1830,12.84,20250407,4735,-56.39,20240809,1830,12.84,20250407,0.00,Y,011000,1000,800 억,,7680631,N,N,37194,N,00,N +20250509,140242,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2055,-65,5,-3.07,732909240,354960,136.01,2120,2120,2045,2755,1485,2120,2064.77,9.60,0,-15729,2206,2162,2126,2082,2046,2185,2105,800,635,1000,1480,5,1,80039035,1645,-3.37,1.86,12,0.44,-609.00,1106.00,4735,20240809,-56.60,1830,20250407,12.30,3040,-32.40,20250109,1830,12.30,20250407,4735,-56.60,20240809,1830,12.30,20250407,0.00,Y,011000,1000,800 억,,7680631,N,N,37194,N,00,N +20250509,130242,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2055,-65,5,-3.07,614245760,297203,113.88,2120,2120,2045,2755,1485,2120,2066.75,9.60,0,-24064,2206,2162,2126,2082,2046,2185,2105,800,635,1000,1480,5,1,80039035,1645,-3.37,1.86,12,0.37,-609.00,1106.00,4735,20240809,-56.60,1830,20250407,12.30,3040,-32.40,20250109,1830,12.30,20250407,4735,-56.60,20240809,1830,12.30,20250407,0.00,Y,011000,1000,800 억,,7680631,N,N,37194,N,00,N +20250509,120242,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2070,-50,5,-2.36,576187385,278717,106.80,2120,2120,2045,2755,1485,2120,2067.28,9.60,0,-20827,2206,2162,2126,2082,2046,2185,2105,800,635,1000,1480,5,1,80039035,1657,-3.40,1.87,12,0.35,-609.00,1106.00,4735,20240809,-56.28,1830,20250407,13.11,3040,-31.91,20250109,1830,13.11,20250407,4735,-56.28,20240809,1830,13.11,20250407,0.00,Y,011000,1000,800 억,,7680631,N,N,37194,N,00,N +20250509,110242,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2060,-60,5,-2.83,506460735,244818,93.81,2120,2120,2045,2755,1485,2120,2068.72,9.60,0,-19920,2206,2162,2126,2082,2046,2185,2105,800,635,1000,1480,5,1,80039035,1649,-3.38,1.86,12,0.31,-609.00,1106.00,4735,20240809,-56.49,1830,20250407,12.57,3040,-32.24,20250109,1830,12.57,20250407,4735,-56.49,20240809,1830,12.57,20250407,0.00,Y,011000,1000,800 억,,7680631,N,N,37194,N,00,N +20250509,100244,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2070,-50,5,-2.36,267185080,128451,49.22,2120,2120,2065,2755,1485,2120,2080.05,9.60,0,-27169,2206,2162,2126,2082,2046,2185,2105,800,635,1000,1480,5,1,80039035,1657,-3.40,1.87,12,0.16,-609.00,1106.00,4735,20240809,-56.28,1830,20250407,13.11,3040,-31.91,20250109,1830,13.11,20250407,4735,-56.28,20240809,1830,13.11,20250407,0.00,Y,011000,1000,800 억,,7680631,N,N,37194,N,00,N +20250509,090242,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2100,-20,5,-0.94,10968495,5199,1.99,2120,2120,2100,2755,1485,2120,2109.73,9.60,0,-613,2206,2162,2126,2082,2046,2185,2105,800,635,1000,1480,5,1,80039035,1681,-3.45,1.90,12,0.01,-609.00,1106.00,4735,20240809,-55.65,1830,20250407,14.75,3040,-30.92,20250109,1830,14.75,20250407,4735,-55.65,20240809,1830,14.75,20250407,0.00,Y,011000,1000,800 억,,7680631,N,N,37194,N,00,N 20250508,160239,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2120,10,2,0.47,552897839,260642,95.56,2115,2170,2090,2740,1480,2110,2121.29,9.57,0,23089,2210,2160,2110,2060,2010,2135,2035,800,630,1000,1470,5,1,80039035,1697,-3.48,1.92,12,0.33,-609.00,1106.00,4735,20240809,-55.23,1830,20250407,15.85,3040,-30.26,20250109,1830,15.85,20250407,4735,-55.23,20240809,1830,15.85,20250407,0.00,Y,011000,1000,800 억,,7657524,N,N,37194,N,00,N 20250508,150243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,-15,5,-0.71,511238274,240884,88.31,2115,2170,2090,2740,1480,2110,2122.34,9.57,0,25802,2210,2160,2110,2060,2010,2135,2035,800,630,1000,1470,5,1,80039035,1677,-3.44,1.89,12,0.30,-609.00,1106.00,4735,20240809,-55.76,1830,20250407,14.48,3040,-31.09,20250109,1830,14.48,20250407,4735,-55.76,20240809,1830,14.48,20250407,0.00,Y,011000,1000,800 억,,7657524,N,N,14305,N,00,N 20250508,140242,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2100,-10,5,-0.47,469914444,221183,81.09,2115,2170,2090,2740,1480,2110,2124.55,9.57,0,23078,2210,2160,2110,2060,2010,2135,2035,800,630,1000,1470,5,1,80039035,1681,-3.45,1.90,12,0.28,-609.00,1106.00,4735,20240809,-55.65,1830,20250407,14.75,3040,-30.92,20250109,1830,14.75,20250407,4735,-55.65,20240809,1830,14.75,20250407,0.00,Y,011000,1000,800 억,,7657524,N,N,14305,N,00,N diff --git a/011040/price/prices-20250501.csv b/011040/price/prices-20250501.csv index cfaa20405659..b0a0faef98ae 100644 --- a/011040/price/prices-20250501.csv +++ b/011040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5790,-40,5,-0.69,156345320,27072,141.91,5830,5830,5750,7570,4090,5830,5775.17,1.64,0,3600,5863,5846,5823,5806,5783,5855,5815,157,1740,500,4430,10,1,30768766,1782,32.53,0.71,12,0.09,178.00,8131.00,8280,20240612,-30.07,5330,20250407,8.63,6290,-7.95,20250106,5330,8.63,20250407,8280,-30.07,20240612,5330,8.63,20250407,0.89,Y,011040,500,156 억,,503113,N,N,599,N,00,N +20250509,150243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5800,-30,5,-0.51,146086830,25302,132.63,5830,5830,5750,7570,4090,5830,5773.73,1.64,0,3955,5863,5846,5823,5806,5783,5855,5815,157,1740,500,4430,10,1,30768766,1785,32.58,0.71,12,0.08,178.00,8131.00,8280,20240612,-29.95,5330,20250407,8.82,6290,-7.79,20250106,5330,8.82,20250407,8280,-29.95,20240612,5330,8.82,20250407,0.89,Y,011040,500,156 억,,503113,N,N,381,N,00,N +20250509,140242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5770,-60,5,-1.03,140766300,24383,127.81,5830,5830,5750,7570,4090,5830,5773.13,1.64,0,4113,5863,5846,5823,5806,5783,5855,5815,157,1740,500,4430,10,1,30768766,1775,32.42,0.71,12,0.08,178.00,8131.00,8280,20240612,-30.31,5330,20250407,8.26,6290,-8.27,20250106,5330,8.26,20250407,8280,-30.31,20240612,5330,8.26,20250407,0.89,Y,011040,500,156 억,,503113,N,N,381,N,00,N +20250509,130242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5790,-40,5,-0.69,132978220,23034,120.74,5830,5830,5750,7570,4090,5830,5773.13,1.64,0,3372,5863,5846,5823,5806,5783,5855,5815,157,1740,500,4430,10,1,30768766,1782,32.53,0.71,12,0.07,178.00,8131.00,8280,20240612,-30.07,5330,20250407,8.63,6290,-7.95,20250106,5330,8.63,20250407,8280,-30.07,20240612,5330,8.63,20250407,0.89,Y,011040,500,156 억,,503113,N,N,381,N,00,N +20250509,120242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5780,-50,5,-0.86,125630950,21760,114.06,5830,5830,5750,7570,4090,5830,5773.48,1.64,0,3854,5863,5846,5823,5806,5783,5855,5815,157,1740,500,4430,10,1,30768766,1778,32.47,0.71,12,0.07,178.00,8131.00,8280,20240612,-30.19,5330,20250407,8.44,6290,-8.11,20250106,5330,8.44,20250407,8280,-30.19,20240612,5330,8.44,20250407,0.89,Y,011040,500,156 억,,503113,N,N,381,N,00,N +20250509,110242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5780,-50,5,-0.86,101630400,17603,92.27,5830,5830,5750,7570,4090,5830,5773.47,1.64,0,2854,5863,5846,5823,5806,5783,5855,5815,157,1740,500,4430,10,1,30768766,1778,32.47,0.71,12,0.06,178.00,8131.00,8280,20240612,-30.19,5330,20250407,8.44,6290,-8.11,20250106,5330,8.44,20250407,8280,-30.19,20240612,5330,8.44,20250407,0.89,Y,011040,500,156 억,,503113,N,N,381,N,00,N +20250509,100244,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5810,-20,5,-0.34,14872640,2564,13.44,5830,5830,5790,7570,4090,5830,5800.56,1.64,0,-45,5863,5846,5823,5806,5783,5855,5815,157,1740,500,4430,10,1,30768766,1788,32.64,0.71,12,0.01,178.00,8131.00,8280,20240612,-29.83,5330,20250407,9.01,6290,-7.63,20250106,5330,9.01,20250407,8280,-29.83,20240612,5330,9.01,20250407,0.89,Y,011040,500,156 억,,503113,N,N,381,N,00,N +20250509,090243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5810,-20,5,-0.34,302460,52,0.27,5830,5830,5810,7570,4090,5830,5816.54,1.64,0,-47,5863,5846,5823,5806,5783,5855,5815,157,1740,500,4430,10,1,30768766,1788,32.64,0.71,12,0.00,178.00,8131.00,8280,20240612,-29.83,5330,20250407,9.01,6290,-7.63,20250106,5330,9.01,20250407,8280,-29.83,20240612,5330,9.01,20250407,0.89,Y,011040,500,156 억,,503113,N,N,381,N,00,N 20250508,160240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5830,10,2,0.17,110884460,19075,155.49,5800,5840,5800,7560,4080,5820,5813.08,1.63,0,1541,5853,5836,5803,5786,5753,5845,5795,157,1740,500,4420,10,1,30768766,1794,32.75,0.72,12,0.06,178.00,8131.00,8280,20240612,-29.59,5330,20250407,9.38,6290,-7.31,20250106,5330,9.38,20250407,8280,-29.59,20240612,5330,9.38,20250407,0.92,Y,011040,500,156 억,,501572,N,N,381,N,00,N 20250508,150243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5820,0,3,0.00,69632460,11969,97.56,5800,5840,5800,7560,4080,5820,5817.73,1.63,0,1868,5853,5836,5803,5786,5753,5845,5795,157,1740,500,4420,10,1,30768766,1791,32.70,0.72,12,0.04,178.00,8131.00,8280,20240612,-29.71,5330,20250407,9.19,6290,-7.47,20250106,5330,9.19,20250407,8280,-29.71,20240612,5330,9.19,20250407,0.92,Y,011040,500,156 억,,501572,N,N,0,N,00,N 20250508,140242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5820,0,3,0.00,56754500,9752,79.49,5800,5840,5800,7560,4080,5820,5819.78,1.63,0,977,5853,5836,5803,5786,5753,5845,5795,157,1740,500,4420,10,1,30768766,1791,32.70,0.72,12,0.03,178.00,8131.00,8280,20240612,-29.71,5330,20250407,9.19,6290,-7.47,20250106,5330,9.19,20250407,8280,-29.71,20240612,5330,9.19,20250407,0.92,Y,011040,500,156 억,,501572,N,N,0,N,00,N diff --git a/011070/price/prices-20250501.csv b/011070/price/prices-20250501.csv index a699f0cad9fe..776782de748d 100644 --- a/011070/price/prices-20250501.csv +++ b/011070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160241,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138500,100,2,0.07,8552416300,61959,47.37,138600,138900,137200,179900,96900,138400,138033.45,22.90,1634,7181,141266,139832,138666,137232,136066,140550,137950,1183,41500,5000,99640,100,1,23667107,32779,7.30,0.61,12,0.26,18983.00,226229.00,305500,20240717,-54.66,121000,20250409,14.46,178900,-22.58,20250306,121000,14.46,20250409,305500,-54.66,20240717,121000,14.46,20250409,1.25,Y,011070,5000,1183 억,,5420305,N,N,9274,N,00,N +20250509,150243,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138700,300,2,0.22,7396704300,53618,40.99,138600,138900,137200,179900,96900,138400,137951.89,22.90,1634,4875,141266,139832,138666,137232,136066,140550,137950,1183,41500,5000,99640,100,1,23667107,32826,7.31,0.61,12,0.23,18983.00,226229.00,305500,20240717,-54.60,121000,20250409,14.63,178900,-22.47,20250306,121000,14.63,20250409,305500,-54.60,20240717,121000,14.63,20250409,1.25,Y,011070,5000,1183 억,,5420305,N,N,26162,N,00,N +20250509,140242,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138200,-200,5,-0.14,5366851500,38949,29.78,138600,138900,137200,179900,96900,138400,137791.77,22.90,1634,4939,141266,139832,138666,137232,136066,140550,137950,1183,41500,5000,99640,100,1,23667107,32708,7.28,0.61,12,0.16,18983.00,226229.00,305500,20240717,-54.76,121000,20250409,14.21,178900,-22.75,20250306,121000,14.21,20250409,305500,-54.76,20240717,121000,14.21,20250409,1.25,Y,011070,5000,1183 억,,5420305,N,N,26162,N,00,N +20250509,130243,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137500,-900,5,-0.65,3952794950,28694,21.94,138600,138900,137200,179900,96900,138400,137756.85,22.90,1634,1659,141266,139832,138666,137232,136066,140550,137950,1183,41500,5000,99640,100,1,23667107,32542,7.24,0.61,12,0.12,18983.00,226229.00,305500,20240717,-54.99,121000,20250409,13.64,178900,-23.14,20250306,121000,13.64,20250409,305500,-54.99,20240717,121000,13.64,20250409,1.25,Y,011070,5000,1183 억,,5420305,N,N,26162,N,00,N +20250509,120242,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137700,-700,5,-0.51,3302841050,23972,18.33,138600,138900,137200,179900,96900,138400,137779.12,22.90,1634,-310,141266,139832,138666,137232,136066,140550,137950,1183,41500,5000,99640,100,1,23667107,32590,7.25,0.61,12,0.10,18983.00,226229.00,305500,20240717,-54.93,121000,20250409,13.80,178900,-23.03,20250306,121000,13.80,20250409,305500,-54.93,20240717,121000,13.80,20250409,1.25,Y,011070,5000,1183 억,,5420305,N,N,26162,N,00,N +20250509,110242,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137500,-900,5,-0.65,2631182350,19088,14.59,138600,138900,137200,179900,96900,138400,137844.84,22.90,1634,-1017,141266,139832,138666,137232,136066,140550,137950,1183,41500,5000,99640,100,1,23667107,32542,7.24,0.61,12,0.08,18983.00,226229.00,305500,20240717,-54.99,121000,20250409,13.64,178900,-23.14,20250306,121000,13.64,20250409,305500,-54.99,20240717,121000,13.64,20250409,1.25,Y,011070,5000,1183 억,,5420305,N,N,26162,N,00,N +20250509,100245,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137700,-700,5,-0.51,1666557600,12079,9.24,138600,138900,137200,179900,96900,138400,137971.49,22.90,1634,-946,141266,139832,138666,137232,136066,140550,137950,1183,41500,5000,99640,100,1,23667107,32590,7.25,0.61,12,0.05,18983.00,226229.00,305500,20240717,-54.93,121000,20250409,13.80,178900,-23.03,20250306,121000,13.80,20250409,305500,-54.93,20240717,121000,13.80,20250409,1.25,Y,011070,5000,1183 억,,5420305,N,N,26162,N,00,N +20250509,090243,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137600,-800,5,-0.58,348976200,2528,1.93,138600,138600,137200,179900,96900,138400,138044.38,22.90,1634,-676,141266,139832,138666,137232,136066,140550,137950,1183,41500,5000,99640,100,1,23667107,32566,7.25,0.61,12,0.01,18983.00,226229.00,305500,20240717,-54.96,121000,20250409,13.72,178900,-23.09,20250306,121000,13.72,20250409,305500,-54.96,20240717,121000,13.72,20250409,1.25,Y,011070,5000,1183 억,,5420305,N,N,26162,N,00,N 20250508,160240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138400,800,2,0.58,18108169200,130795,143.87,138000,140100,137500,178800,96400,137600,138446.95,22.72,0,22913,141933,139766,138333,136166,134733,139050,135450,1183,41200,5000,99070,100,1,23667107,32755,7.29,0.61,12,0.55,18983.00,226229.00,305500,20240717,-54.70,121000,20250409,14.38,178900,-22.64,20250306,121000,14.38,20250409,305500,-54.70,20240717,121000,14.38,20250409,1.25,Y,011070,5000,1183 억,,5376335,N,N,26162,N,00,N 20250508,150243,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138450,850,2,0.62,9876396950,71316,78.45,138000,140100,137500,178800,96400,137600,138487.81,22.72,0,4993,141933,139766,138333,136166,134733,139050,135450,1183,41200,5000,99070,100,1,23667107,32767,7.29,0.61,12,0.30,18983.00,226229.00,305500,20240717,-54.68,121000,20250409,14.42,178900,-22.61,20250306,121000,14.42,20250409,305500,-54.68,20240717,121000,14.42,20250409,1.25,Y,011070,5000,1183 억,,5376335,N,N,27724,N,00,N 20250508,140242,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138600,1000,2,0.73,8541692300,61685,67.85,138000,140100,137500,178800,96400,137600,138472.76,22.72,0,2910,141933,139766,138333,136166,134733,139050,135450,1183,41200,5000,99070,100,1,23667107,32803,7.30,0.61,12,0.26,18983.00,226229.00,305500,20240717,-54.63,121000,20250409,14.55,178900,-22.53,20250306,121000,14.55,20250409,305500,-54.63,20240717,121000,14.55,20250409,1.25,Y,011070,5000,1183 억,,5376335,N,N,27724,N,00,N diff --git a/011080/price/prices-20250501.csv b/011080/price/prices-20250501.csv index 6f8fde82e68a..f058edb5f95c 100644 --- a/011080/price/prices-20250501.csv +++ b/011080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160242,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2315,-175,5,-7.03,28150869459,11381449,83.37,2435,2675,2305,3235,1745,2490,2473.59,0.80,0,-26802,2820,2655,2535,2370,2250,2595,2310,158,745,500,0,5,1,31541686,730,-17.54,2.40,12,36.08,-132.00,964.00,2874,20250404,-19.45,394,20240805,487.56,2874,-19.45,20250404,591,291.71,20250326,3500,-33.86,20250404,480,382.29,20240805,0.00,Y,011080,500,157 억,,252499,N,N,786,N,02,N +20250509,150243,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2335,-155,5,-6.22,27268020023,11002641,80.59,2435,2675,2305,3235,1745,2490,2478.31,0.80,0,-27461,2820,2655,2535,2370,2250,2595,2310,158,745,500,0,5,1,31541686,736,-17.69,2.42,12,34.88,-132.00,964.00,2874,20250404,-18.75,394,20240805,492.64,2874,-18.75,20250404,591,295.09,20250326,3500,-33.29,20250404,480,386.46,20240805,0.00,Y,011080,500,157 억,,252499,N,N,786,N,02,N +20250509,140243,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2400,-90,5,-3.61,25915806347,10429043,76.39,2435,2675,2305,3235,1745,2490,2484.96,0.80,0,-26514,2820,2655,2535,2370,2250,2595,2310,158,745,500,0,5,1,31541686,757,-18.18,2.49,12,33.06,-132.00,964.00,2874,20250404,-16.49,394,20240805,509.14,2874,-16.49,20250404,591,306.09,20250326,3500,-31.43,20250404,480,400.00,20240805,0.00,Y,011080,500,157 억,,252499,N,N,786,N,02,N +20250509,130243,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2375,-115,5,-4.62,23876499010,9574721,70.14,2435,2675,2305,3235,1745,2490,2493.70,0.80,0,-746,2820,2655,2535,2370,2250,2595,2310,158,745,500,0,5,1,31541686,749,-17.99,2.46,12,30.36,-132.00,964.00,2874,20250404,-17.36,394,20240805,502.79,2874,-17.36,20250404,591,301.86,20250326,3500,-32.14,20250404,480,394.79,20240805,0.00,Y,011080,500,157 억,,252499,N,N,786,N,02,N +20250509,120243,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2515,25,2,1.00,20935710057,8367115,61.29,2435,2675,2305,3235,1745,2490,2502.15,0.80,0,-30400,2820,2655,2535,2370,2250,2595,2310,158,745,500,0,5,1,31541686,793,-19.05,2.61,12,26.53,-132.00,964.00,2874,20250404,-12.49,394,20240805,538.32,2874,-12.49,20250404,591,325.55,20250326,3500,-28.14,20250404,480,423.96,20240805,0.00,Y,011080,500,157 억,,252499,N,N,786,N,02,N +20250509,110242,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2495,5,2,0.20,19026861801,7603043,55.69,2435,2675,2305,3235,1745,2490,2502.54,0.80,0,-16357,2820,2655,2535,2370,2250,2595,2310,158,745,500,0,5,1,31541686,787,-18.90,2.59,12,24.10,-132.00,964.00,2874,20250404,-13.19,394,20240805,533.25,2874,-13.19,20250404,591,322.17,20250326,3500,-28.71,20250404,480,419.79,20240805,0.00,Y,011080,500,157 억,,252499,N,N,786,N,02,N +20250509,100245,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2515,25,2,1.00,14219590102,5687508,41.66,2435,2675,2305,3235,1745,2490,2500.15,0.80,0,-20895,2820,2655,2535,2370,2250,2595,2310,158,745,500,0,5,1,31541686,793,-19.05,2.61,12,18.03,-132.00,964.00,2874,20250404,-12.49,394,20240805,538.32,2874,-12.49,20250404,591,325.55,20250326,3500,-28.14,20250404,480,423.96,20240805,0.00,Y,011080,500,157 억,,252499,N,N,786,N,02,N +20250509,090243,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2370,-120,5,-4.82,848432708,357353,2.62,2435,2440,2315,3235,1745,2490,2373.48,0.80,0,575,2820,2655,2535,2370,2250,2595,2310,158,745,500,0,5,1,31541686,748,-17.95,2.46,12,1.13,-132.00,964.00,2874,20250404,-17.54,394,20240805,501.52,2874,-17.54,20250404,591,301.02,20250326,3500,-32.29,20250404,480,393.75,20240805,0.00,Y,011080,500,157 억,,252499,N,N,786,N,02,N 20250508,160240,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2490,-160,5,-6.04,34634413565,13495670,27.33,2670,2700,2415,3445,1855,2650,2566.40,0.87,0,-23895,3233,2941,2558,2266,1883,3087,2412,158,795,500,0,5,1,31541686,785,-18.86,2.58,12,42.79,-132.00,964.00,2874,20250404,-13.36,394,20240805,531.98,2874,-13.36,20250404,591,321.32,20250326,3500,-28.86,20250404,480,418.75,20240805,0.00,Y,011080,500,157 억,,275703,N,N,786,N,02,N 20250508,150243,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2480,-170,5,-6.42,33228574695,12924373,26.18,2670,2700,2430,3445,1855,2650,2571.00,0.87,0,-23895,3233,2941,2558,2266,1883,3087,2412,158,795,500,0,5,1,31541686,782,-18.79,2.57,12,40.98,-132.00,964.00,2874,20250404,-13.71,394,20240805,529.44,2874,-13.71,20250404,591,319.63,20250326,3500,-29.14,20250404,480,416.67,20240805,0.00,Y,011080,500,157 억,,275703,N,N,815,N,02,N 20250508,140242,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2435,-215,5,-8.11,27589652824,10711966,21.70,2670,2700,2435,3445,1855,2650,2575.59,0.87,0,-17190,3233,2941,2558,2266,1883,3087,2412,158,795,500,0,5,1,31541686,768,-18.45,2.53,12,33.96,-132.00,964.00,2874,20250404,-15.27,394,20240805,518.02,2874,-15.27,20250404,591,312.01,20250326,3500,-30.43,20250404,480,407.29,20240805,0.00,Y,011080,500,157 억,,275703,N,N,815,N,02,N diff --git a/011090/price/prices-20250501.csv b/011090/price/prices-20250501.csv index f1a237e28160..6e3487b3d193 100644 --- a/011090/price/prices-20250501.csv +++ b/011090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160242,57,100.00,KOSPI,,제조,N,N,N,N, ,N,801,-21,5,-2.55,426233416,530603,68.32,822,844,790,1068,576,822,803.30,1.83,0,-41309,859,840,805,786,751,850,796,300,246,500,570,1,1,59991641,481,12.52,1.11,12,0.88,64.00,721.00,1099,20250404,-27.12,421,20241210,90.26,1099,-27.12,20250404,495,61.82,20250203,1099,-27.12,20250404,421,90.26,20241210,0.02,Y,011090,500,299 억,,1098997,N,N,82,N,00,N +20250509,150243,57,100.00,KOSPI,,제조,N,N,N,N, ,N,799,-23,5,-2.80,396137845,492619,63.43,822,844,791,1068,576,822,804.15,1.83,0,-39708,859,840,805,786,751,850,796,300,246,500,570,1,1,59991641,479,12.48,1.11,12,0.82,64.00,721.00,1099,20250404,-27.30,421,20241210,89.79,1099,-27.30,20250404,495,61.41,20250203,1099,-27.30,20250404,421,89.79,20241210,0.02,Y,011090,500,299 억,,1098997,N,N,0,N,00,N +20250509,140243,57,100.00,KOSPI,,제조,N,N,N,N, ,N,795,-27,5,-3.28,346969290,430813,55.47,822,844,791,1068,576,822,805.38,1.83,0,-25989,859,840,805,786,751,850,796,300,246,500,570,1,1,59991641,477,12.42,1.10,12,0.72,64.00,721.00,1099,20250404,-27.66,421,20241210,88.84,1099,-27.66,20250404,495,60.61,20250203,1099,-27.66,20250404,421,88.84,20241210,0.02,Y,011090,500,299 억,,1098997,N,N,0,N,00,N +20250509,130243,57,100.00,KOSPI,,제조,N,N,N,N, ,N,798,-24,5,-2.92,330012581,409475,52.73,822,844,791,1068,576,822,805.94,1.83,0,-21227,859,840,805,786,751,850,796,300,246,500,570,1,1,59991641,479,12.47,1.11,12,0.68,64.00,721.00,1099,20250404,-27.39,421,20241210,89.55,1099,-27.39,20250404,495,61.21,20250203,1099,-27.39,20250404,421,89.55,20241210,0.02,Y,011090,500,299 억,,1098997,N,N,0,N,00,N +20250509,120243,57,100.00,KOSPI,,제조,N,N,N,N, ,N,799,-23,5,-2.80,307771435,381641,49.14,822,844,791,1068,576,822,806.44,1.83,0,-22196,859,840,805,786,751,850,796,300,246,500,570,1,1,59991641,479,12.48,1.11,12,0.64,64.00,721.00,1099,20250404,-27.30,421,20241210,89.79,1099,-27.30,20250404,495,61.41,20250203,1099,-27.30,20250404,421,89.79,20241210,0.02,Y,011090,500,299 억,,1098997,N,N,0,N,00,N +20250509,110243,57,100.00,KOSPI,,제조,N,N,N,N, ,N,801,-21,5,-2.55,265690267,328877,42.35,822,844,791,1068,576,822,807.87,1.83,0,-13497,859,840,805,786,751,850,796,300,246,500,570,1,1,59991641,481,12.52,1.11,12,0.55,64.00,721.00,1099,20250404,-27.12,421,20241210,90.26,1099,-27.12,20250404,495,61.82,20250203,1099,-27.12,20250404,421,90.26,20241210,0.02,Y,011090,500,299 억,,1098997,N,N,0,N,00,N +20250509,100245,57,100.00,KOSPI,,제조,N,N,N,N, ,N,795,-27,5,-3.28,216777567,267611,34.46,822,844,791,1068,576,822,810.05,1.83,0,-7787,859,840,805,786,751,850,796,300,246,500,570,1,1,59991641,477,12.42,1.10,12,0.45,64.00,721.00,1099,20250404,-27.66,421,20241210,88.84,1099,-27.66,20250404,495,60.61,20250203,1099,-27.66,20250404,421,88.84,20241210,0.02,Y,011090,500,299 억,,1098997,N,N,0,N,00,N +20250509,090243,57,100.00,KOSPI,,제조,N,N,N,N, ,N,825,3,2,0.36,17564763,21159,2.72,822,844,822,1068,576,822,830.13,1.83,0,-6748,859,840,805,786,751,850,796,300,246,500,570,1,1,59991641,495,12.89,1.14,12,0.04,64.00,721.00,1099,20250404,-24.93,421,20241210,95.96,1099,-24.93,20250404,495,66.67,20250203,1099,-24.93,20250404,421,95.96,20241210,0.02,Y,011090,500,299 억,,1098997,N,N,0,N,00,N 20250508,160240,57,100.00,KOSPI,,제조,N,N,N,N, ,N,822,41,2,5.25,624066322,776473,39.55,780,824,770,1015,547,781,803.72,1.71,0,79466,889,834,767,712,645,862,740,300,234,500,540,1,1,59991641,493,12.84,1.14,12,1.29,64.00,721.00,1099,20250404,-25.20,421,20241210,95.25,1099,-25.20,20250404,495,66.06,20250203,1099,-25.20,20250404,421,95.25,20241210,0.02,Y,011090,500,299 억,,1026888,N,N,0,N,00,N 20250508,150244,57,100.00,KOSPI,,제조,N,N,N,N, ,N,812,31,2,3.97,567751329,707513,36.03,780,824,770,1015,547,781,802.46,1.71,0,91729,889,834,767,712,645,862,740,300,234,500,540,1,1,59991641,487,12.69,1.13,12,1.18,64.00,721.00,1099,20250404,-26.11,421,20241210,92.87,1099,-26.11,20250404,495,64.04,20250203,1099,-26.11,20250404,421,92.87,20241210,0.02,Y,011090,500,299 억,,1026888,N,N,0,N,00,N 20250508,140243,57,100.00,KOSPI,,제조,N,N,N,N, ,N,812,31,2,3.97,471824104,589741,30.04,780,824,770,1015,547,781,800.05,1.71,0,69749,889,834,767,712,645,862,740,300,234,500,540,1,1,59991641,487,12.69,1.13,12,0.98,64.00,721.00,1099,20250404,-26.11,421,20241210,92.87,1099,-26.11,20250404,495,64.04,20250203,1099,-26.11,20250404,421,92.87,20241210,0.02,Y,011090,500,299 억,,1026888,N,N,0,N,00,N diff --git a/011150/price/prices-20250501.csv b/011150/price/prices-20250501.csv index 9d73dd41cd61..b935dde0b33a 100644 --- a/011150/price/prices-20250501.csv +++ b/011150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160242,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3300,45,2,1.38,1282702667,390302,115.88,3260,3320,3255,4230,2280,3255,3286.39,4.99,0,46137,3338,3296,3248,3206,3158,3317,3227,180,975,500,2140,5,1,35930773,1186,23.74,1.43,12,1.09,139.00,2315.00,6490,20240617,-49.15,2530,20241209,30.43,3645,-9.47,20250430,2845,15.99,20250203,6490,-49.15,20240617,2530,30.43,20241209,3.38,Y,011150,500,179 억,,1794412,N,N,1046,N,00,N +20250509,150244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3290,35,2,1.08,1163272032,354036,105.11,3260,3320,3255,4230,2280,3255,3285.75,4.99,0,33594,3338,3296,3248,3206,3158,3317,3227,180,975,500,2140,5,1,35930773,1182,23.67,1.42,12,0.99,139.00,2315.00,6490,20240617,-49.31,2530,20241209,30.04,3645,-9.74,20250430,2845,15.64,20250203,6490,-49.31,20240617,2530,30.04,20241209,3.38,Y,011150,500,179 억,,1794412,N,N,0,N,00,N +20250509,140243,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3275,20,2,0.61,1052107962,320091,95.03,3260,3320,3255,4230,2280,3255,3286.90,4.99,0,28000,3338,3296,3248,3206,3158,3317,3227,180,975,500,2140,5,1,35930773,1177,23.56,1.41,12,0.89,139.00,2315.00,6490,20240617,-49.54,2530,20241209,29.45,3645,-10.15,20250430,2845,15.11,20250203,6490,-49.54,20240617,2530,29.45,20241209,3.38,Y,011150,500,179 억,,1794412,N,N,0,N,00,N +20250509,130243,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3280,25,2,0.77,951631252,289412,85.92,3260,3320,3255,4230,2280,3255,3288.15,4.99,0,41247,3338,3296,3248,3206,3158,3317,3227,180,975,500,2140,5,1,35930773,1179,23.60,1.42,12,0.81,139.00,2315.00,6490,20240617,-49.46,2530,20241209,29.64,3645,-10.01,20250430,2845,15.29,20250203,6490,-49.46,20240617,2530,29.64,20241209,3.38,Y,011150,500,179 억,,1794412,N,N,0,N,00,N +20250509,120243,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3275,20,2,0.61,882957717,268469,79.71,3260,3320,3255,4230,2280,3255,3288.86,4.99,0,41806,3338,3296,3248,3206,3158,3317,3227,180,975,500,2140,5,1,35930773,1177,23.56,1.41,12,0.75,139.00,2315.00,6490,20240617,-49.54,2530,20241209,29.45,3645,-10.15,20250430,2845,15.11,20250203,6490,-49.54,20240617,2530,29.45,20241209,3.38,Y,011150,500,179 억,,1794412,N,N,0,N,00,N +20250509,110243,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3290,35,2,1.08,765711922,232746,69.10,3260,3320,3255,4230,2280,3255,3289.90,4.99,0,56018,3338,3296,3248,3206,3158,3317,3227,180,975,500,2140,5,1,35930773,1182,23.67,1.42,12,0.65,139.00,2315.00,6490,20240617,-49.31,2530,20241209,30.04,3645,-9.74,20250430,2845,15.64,20250203,6490,-49.31,20240617,2530,30.04,20241209,3.38,Y,011150,500,179 억,,1794412,N,N,0,N,00,N +20250509,100245,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3310,55,2,1.69,656688477,199639,59.27,3260,3320,3255,4230,2280,3255,3289.38,4.99,0,54443,3338,3296,3248,3206,3158,3317,3227,180,975,500,2140,5,1,35930773,1189,23.81,1.43,12,0.56,139.00,2315.00,6490,20240617,-49.00,2530,20241209,30.83,3645,-9.19,20250430,2845,16.34,20250203,6490,-49.00,20240617,2530,30.83,20241209,3.38,Y,011150,500,179 억,,1794412,N,N,0,N,00,N +20250509,090244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3285,30,2,0.92,89562800,27363,8.12,3260,3285,3255,4230,2280,3255,3273.14,4.99,0,7715,3338,3296,3248,3206,3158,3317,3227,180,975,500,2140,5,1,35930773,1180,23.63,1.42,12,0.08,139.00,2315.00,6490,20240617,-49.38,2530,20241209,29.84,3645,-9.88,20250430,2845,15.47,20250203,6490,-49.38,20240617,2530,29.84,20241209,3.38,Y,011150,500,179 억,,1794412,N,N,0,N,00,N 20250508,160241,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3255,20,2,0.62,1085624706,333386,75.53,3235,3290,3200,4205,2265,3235,3256.37,4.66,0,126502,3305,3270,3205,3170,3105,3287,3187,180,970,500,2130,5,1,35930773,1170,23.42,1.41,12,0.93,139.00,2315.00,6490,20240617,-49.85,2530,20241209,28.66,3645,-10.70,20250430,2845,14.41,20250203,6490,-49.85,20240617,2530,28.66,20241209,3.49,Y,011150,500,179 억,,1675577,N,N,72,N,00,N 20250508,150244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3250,15,2,0.46,1041505331,319813,72.46,3235,3290,3200,4205,2265,3235,3256.62,4.66,0,123170,3305,3270,3205,3170,3105,3287,3187,180,970,500,2130,5,1,35930773,1168,23.38,1.40,12,0.89,139.00,2315.00,6490,20240617,-49.92,2530,20241209,28.46,3645,-10.84,20250430,2845,14.24,20250203,6490,-49.92,20240617,2530,28.46,20241209,3.49,Y,011150,500,179 억,,1675577,N,N,72,N,00,N 20250508,140243,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3250,15,2,0.46,954214106,292918,66.37,3235,3290,3200,4205,2265,3235,3257.62,4.66,0,108467,3305,3270,3205,3170,3105,3287,3187,180,970,500,2130,5,1,35930773,1168,23.38,1.40,12,0.82,139.00,2315.00,6490,20240617,-49.92,2530,20241209,28.46,3645,-10.84,20250430,2845,14.24,20250203,6490,-49.92,20240617,2530,28.46,20241209,3.49,Y,011150,500,179 억,,1675577,N,N,72,N,00,N diff --git a/011170/price/prices-20250501.csv b/011170/price/prices-20250501.csv index 60c99b73d078..0d5e67b95550 100644 --- a/011170/price/prices-20250501.csv +++ b/011170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160242,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61800,-3600,5,-5.50,8102401250,128493,109.23,65400,66700,61100,85000,45800,65400,63057.42,20.55,0,-16369,67266,66332,65566,64632,63866,66800,65100,2139,19600,5000,47080,100,1,42775419,26435,-1.55,0.18,12,0.30,-39988.00,335527.00,125500,20240520,-50.76,51800,20250210,19.31,80000,-22.75,20250307,51800,19.31,20250210,125500,-50.76,20240520,51800,19.31,20250210,0.58,Y,011170,5000,2138 억,,8791781,N,N,33446,N,00,N +20250509,150244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61700,-3700,5,-5.66,6800649000,107426,91.32,65400,66700,61100,85000,45800,65400,63305.43,20.55,0,-12446,67266,66332,65566,64632,63866,66800,65100,2139,19600,5000,47080,100,1,42775419,26392,-1.54,0.18,12,0.25,-39988.00,335527.00,125500,20240520,-50.84,51800,20250210,19.11,80000,-22.88,20250307,51800,19.11,20250210,125500,-50.84,20240520,51800,19.11,20250210,0.58,Y,011170,5000,2138 억,,8791781,N,N,6419,N,00,N +20250509,140243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64600,-800,5,-1.22,2819631500,43421,36.91,65400,66700,64100,85000,45800,65400,64937.05,20.55,0,-4248,67266,66332,65566,64632,63866,66800,65100,2139,19600,5000,47080,100,1,42775419,27633,-1.62,0.19,12,0.10,-39988.00,335527.00,125500,20240520,-48.53,51800,20250210,24.71,80000,-19.25,20250307,51800,24.71,20250210,125500,-48.53,20240520,51800,24.71,20250210,0.58,Y,011170,5000,2138 억,,8791781,N,N,6419,N,00,N +20250509,130244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64600,-800,5,-1.22,2091455800,32141,27.32,65400,66700,64100,85000,45800,65400,65071.27,20.55,0,-909,67266,66332,65566,64632,63866,66800,65100,2139,19600,5000,47080,100,1,42775419,27633,-1.62,0.19,12,0.08,-39988.00,335527.00,125500,20240520,-48.53,51800,20250210,24.71,80000,-19.25,20250307,51800,24.71,20250210,125500,-48.53,20240520,51800,24.71,20250210,0.58,Y,011170,5000,2138 억,,8791781,N,N,6419,N,00,N +20250509,120243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64500,-900,5,-1.38,1894197150,29085,24.72,65400,66700,64100,85000,45800,65400,65126.26,20.55,0,-146,67266,66332,65566,64632,63866,66800,65100,2139,19600,5000,47080,100,1,42775419,27590,-1.61,0.19,12,0.07,-39988.00,335527.00,125500,20240520,-48.61,51800,20250210,24.52,80000,-19.38,20250307,51800,24.52,20250210,125500,-48.61,20240520,51800,24.52,20250210,0.58,Y,011170,5000,2138 억,,8791781,N,N,6419,N,00,N +20250509,110243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64900,-500,5,-0.76,1401757450,21448,18.23,65400,66700,64200,85000,45800,65400,65356.09,20.55,0,-988,67266,66332,65566,64632,63866,66800,65100,2139,19600,5000,47080,100,1,42775419,27761,-1.62,0.19,12,0.05,-39988.00,335527.00,125500,20240520,-48.29,51800,20250210,25.29,80000,-18.88,20250307,51800,25.29,20250210,125500,-48.29,20240520,51800,25.29,20250210,0.58,Y,011170,5000,2138 억,,8791781,N,N,6419,N,00,N +20250509,100246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65000,-400,5,-0.61,837652550,12734,10.82,65400,66700,64600,85000,45800,65400,65780.79,20.55,0,-1859,67266,66332,65566,64632,63866,66800,65100,2139,19600,5000,47080,100,1,42775419,27804,-1.63,0.19,12,0.03,-39988.00,335527.00,125500,20240520,-48.21,51800,20250210,25.48,80000,-18.75,20250307,51800,25.48,20250210,125500,-48.21,20240520,51800,25.48,20250210,0.58,Y,011170,5000,2138 억,,8791781,N,N,6419,N,00,N +20250509,090244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66000,600,2,0.92,91818100,1398,1.19,65400,66200,65200,85000,45800,65400,65678.18,20.55,0,205,67266,66332,65566,64632,63866,66800,65100,2139,19600,5000,47080,100,1,42775419,28232,-1.65,0.20,12,0.00,-39988.00,335527.00,125500,20240520,-47.41,51800,20250210,27.41,80000,-17.50,20250307,51800,27.41,20250210,125500,-47.41,20240520,51800,27.41,20250210,0.58,Y,011170,5000,2138 억,,8791781,N,N,6419,N,00,N 20250508,160241,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65400,-600,5,-0.91,7720578850,117639,49.51,65200,66500,64800,85800,46200,66000,65629.50,20.69,0,-13201,69600,67800,64200,62400,58800,68700,63300,2139,19800,5000,47520,100,1,42775419,27975,-1.64,0.19,12,0.28,-39988.00,335527.00,125500,20240520,-47.89,51800,20250210,26.25,80000,-18.25,20250307,51800,26.25,20250210,125500,-47.89,20240520,51800,26.25,20250210,0.57,Y,011170,5000,2138 억,,8848527,N,N,6419,N,00,N 20250508,150244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66000,0,3,0.00,4335586250,65906,27.74,65200,66500,64800,85800,46200,66000,65784.39,20.69,0,-13457,69600,67800,64200,62400,58800,68700,63300,2139,19800,5000,47520,100,1,42775419,28232,-1.65,0.20,12,0.15,-39988.00,335527.00,125500,20240520,-47.41,51800,20250210,27.41,80000,-17.50,20250307,51800,27.41,20250210,125500,-47.41,20240520,51800,27.41,20250210,0.57,Y,011170,5000,2138 억,,8848527,N,N,11662,N,00,N 20250508,140243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66100,100,2,0.15,3645086100,55457,23.34,65200,66500,64800,85800,46200,66000,65728.15,20.69,0,-9884,69600,67800,64200,62400,58800,68700,63300,2139,19800,5000,47520,100,1,42775419,28275,-1.65,0.20,12,0.13,-39988.00,335527.00,125500,20240520,-47.33,51800,20250210,27.61,80000,-17.38,20250307,51800,27.61,20250210,125500,-47.33,20240520,51800,27.61,20250210,0.57,Y,011170,5000,2138 억,,8848527,N,N,11662,N,00,N diff --git a/011200/price/prices-20250501.csv b/011200/price/prices-20250501.csv index 120b478fcf6d..8e0dea7f5baa 100644 --- a/011200/price/prices-20250501.csv +++ b/011200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160243,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18160,50,2,0.28,19220900415,1053125,52.98,18200,18350,18150,23500,12680,18110,18251.32,9.24,30874,-154780,18590,18350,18220,17980,17850,18285,17915,44052,5390,5000,13400,10,1,881039496,159997,4.23,0.57,12,0.12,4293.00,31615.00,22650,20250310,-19.82,14670,20240425,23.79,22650,-19.82,20250310,17460,4.01,20250102,22650,-19.82,20250310,15570,16.63,20241112,0.33,Y,011200,5000,44051 억,,81399254,N,N,128357,N,00,N +20250509,150244,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18230,120,2,0.66,16444038225,900448,45.30,18200,18350,18170,23500,12680,18110,18262.06,9.24,30874,-135240,18590,18350,18220,17980,17850,18285,17915,44052,5390,5000,13400,10,1,881039496,160614,4.25,0.58,12,0.10,4293.00,31615.00,22650,20250310,-19.51,14670,20240425,24.27,22650,-19.51,20250310,17460,4.41,20250102,22650,-19.51,20250310,15570,17.08,20241112,0.33,Y,011200,5000,44051 억,,81399254,N,N,259656,N,00,N +20250509,140244,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18240,130,2,0.72,13758153155,753084,37.89,18200,18350,18170,23500,12680,18110,18269.08,9.24,30874,-72295,18590,18350,18220,17980,17850,18285,17915,44052,5390,5000,13400,10,1,881039496,160702,4.25,0.58,12,0.09,4293.00,31615.00,22650,20250310,-19.47,14670,20240425,24.34,22650,-19.47,20250310,17460,4.47,20250102,22650,-19.47,20250310,15570,17.15,20241112,0.33,Y,011200,5000,44051 억,,81399254,N,N,259656,N,00,N +20250509,130244,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18270,160,2,0.88,11897029955,651245,32.76,18200,18350,18170,23500,12680,18110,18268.13,9.24,30874,-45326,18590,18350,18220,17980,17850,18285,17915,44052,5390,5000,13400,10,1,881039496,160966,4.26,0.58,12,0.07,4293.00,31615.00,22650,20250310,-19.34,14670,20240425,24.54,22650,-19.34,20250310,17460,4.64,20250102,22650,-19.34,20250310,15570,17.34,20241112,0.33,Y,011200,5000,44051 억,,81399254,N,N,259656,N,00,N +20250509,120244,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18260,150,2,0.83,10245892400,560784,28.21,18200,18350,18170,23500,12680,18110,18270.66,9.24,30874,-11852,18590,18350,18220,17980,17850,18285,17915,44052,5390,5000,13400,10,1,881039496,160878,4.25,0.58,12,0.06,4293.00,31615.00,22650,20250310,-19.38,14670,20240425,24.47,22650,-19.38,20250310,17460,4.58,20250102,22650,-19.38,20250310,15570,17.28,20241112,0.33,Y,011200,5000,44051 억,,81399254,N,N,259656,N,00,N +20250509,110244,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18290,180,2,0.99,8596896615,470445,23.67,18200,18350,18170,23500,12680,18110,18273.97,9.24,30874,17516,18590,18350,18220,17980,17850,18285,17915,44052,5390,5000,13400,10,1,881039496,161142,4.26,0.58,12,0.05,4293.00,31615.00,22650,20250310,-19.25,14670,20240425,24.68,22650,-19.25,20250310,17460,4.75,20250102,22650,-19.25,20250310,15570,17.47,20241112,0.33,Y,011200,5000,44051 억,,81399254,N,N,259656,N,00,N +20250509,100246,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18290,180,2,0.99,5276163510,288584,14.52,18200,18350,18170,23500,12680,18110,18282.94,9.24,30874,42364,18590,18350,18220,17980,17850,18285,17915,44052,5390,5000,13400,10,1,881039496,161142,4.26,0.58,12,0.03,4293.00,31615.00,22650,20250310,-19.25,14670,20240425,24.68,22650,-19.25,20250310,17460,4.75,20250102,22650,-19.25,20250310,15570,17.47,20241112,0.33,Y,011200,5000,44051 억,,81399254,N,N,259656,N,00,N +20250509,090244,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18180,70,2,0.39,268515420,14760,0.74,18200,18220,18170,23500,12680,18110,18192.10,9.24,30874,-864,18590,18350,18220,17980,17850,18285,17915,44052,5390,5000,13400,10,1,881039496,160173,4.23,0.58,12,0.00,4293.00,31615.00,22650,20250310,-19.74,14670,20240425,23.93,22650,-19.74,20250310,17460,4.12,20250102,22650,-19.74,20250310,15570,16.76,20241112,0.33,Y,011200,5000,44051 억,,81399254,N,N,259656,N,00,N 20250508,160241,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18110,-420,5,-2.27,36137763670,1987659,143.86,18450,18460,18090,24050,12980,18530,18181.07,9.29,0,-640423,18850,18690,18450,18290,18050,18770,18370,44052,5520,5000,13710,10,1,881039496,159556,4.22,0.57,12,0.23,4293.00,31615.00,22650,20250310,-20.04,14670,20240425,23.45,22650,-20.04,20250310,17460,3.72,20250102,22650,-20.04,20250310,15570,16.31,20241112,0.33,Y,011200,5000,44051 억,,81874153,N,N,259656,N,00,N 20250508,150245,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18200,-330,5,-1.78,25432338250,1397397,101.14,18450,18460,18090,24050,12980,18530,18199.79,9.29,0,-567580,18850,18690,18450,18290,18050,18770,18370,44052,5520,5000,13710,10,1,881039496,160349,4.24,0.58,12,0.16,4293.00,31615.00,22650,20250310,-19.65,14670,20240425,24.06,22650,-19.65,20250310,17460,4.24,20250102,22650,-19.65,20250310,15570,16.89,20241112,0.33,Y,011200,5000,44051 억,,81874153,N,N,157508,N,00,N 20250508,140243,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18240,-290,5,-1.57,21914261645,1204309,87.16,18450,18460,18090,24050,12980,18530,18196.54,9.29,0,-504968,18850,18690,18450,18290,18050,18770,18370,44052,5520,5000,13710,10,1,881039496,160702,4.25,0.58,12,0.14,4293.00,31615.00,22650,20250310,-19.47,14670,20240425,24.34,22650,-19.47,20250310,17460,4.47,20250102,22650,-19.47,20250310,15570,17.15,20241112,0.33,Y,011200,5000,44051 억,,81874153,N,N,157508,N,00,N diff --git a/011210/price/prices-20250501.csv b/011210/price/prices-20250501.csv index 902856649639..16da3b4b8f4b 100644 --- a/011210/price/prices-20250501.csv +++ b/011210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43200,250,2,0.58,2622881650,60416,97.62,43300,43850,43050,55800,30100,42950,43413.69,14.03,0,4969,43950,43450,43050,42550,42150,43700,42800,1360,12850,5000,32640,50,1,27195083,11748,9.75,0.32,12,0.22,4429.00,135900.00,61700,20240618,-29.98,36400,20241206,18.68,50400,-14.29,20250325,36900,17.07,20250203,61700,-29.98,20240618,36400,18.68,20241206,0.66,Y,011210,5000,1359 억,,3816090,N,N,990,N,00,N +20250509,150244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43200,250,2,0.58,2507302800,57740,93.29,43300,43850,43050,55800,30100,42950,43424.02,14.03,0,4463,43950,43450,43050,42550,42150,43700,42800,1360,12850,5000,32640,50,1,27195083,11748,9.75,0.32,12,0.21,4429.00,135900.00,61700,20240618,-29.98,36400,20241206,18.68,50400,-14.29,20250325,36900,17.07,20250203,61700,-29.98,20240618,36400,18.68,20241206,0.66,Y,011210,5000,1359 억,,3816090,N,N,113,N,00,N +20250509,140244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43350,400,2,0.93,2277938325,52439,84.73,43300,43850,43050,55800,30100,42950,43439.77,14.03,0,8001,43950,43450,43050,42550,42150,43700,42800,1360,12850,5000,32640,50,1,27195083,11789,9.79,0.32,12,0.19,4429.00,135900.00,61700,20240618,-29.74,36400,20241206,19.09,50400,-13.99,20250325,36900,17.48,20250203,61700,-29.74,20240618,36400,19.09,20241206,0.66,Y,011210,5000,1359 억,,3816090,N,N,113,N,00,N +20250509,130244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43400,450,2,1.05,2049632175,47176,76.22,43300,43850,43050,55800,30100,42950,43446.50,14.03,0,10366,43950,43450,43050,42550,42150,43700,42800,1360,12850,5000,32640,50,1,27195083,11803,9.80,0.32,12,0.17,4429.00,135900.00,61700,20240618,-29.66,36400,20241206,19.23,50400,-13.89,20250325,36900,17.62,20250203,61700,-29.66,20240618,36400,19.23,20241206,0.66,Y,011210,5000,1359 억,,3816090,N,N,113,N,00,N +20250509,120244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43500,550,2,1.28,1681619575,38717,62.56,43300,43850,43050,55800,30100,42950,43433.62,14.03,0,11967,43950,43450,43050,42550,42150,43700,42800,1360,12850,5000,32640,50,1,27195083,11830,9.82,0.32,12,0.14,4429.00,135900.00,61700,20240618,-29.50,36400,20241206,19.51,50400,-13.69,20250325,36900,17.89,20250203,61700,-29.50,20240618,36400,19.51,20241206,0.66,Y,011210,5000,1359 억,,3816090,N,N,113,N,00,N +20250509,110244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43350,400,2,0.93,1372862575,31615,51.08,43300,43850,43050,55800,30100,42950,43424.41,14.03,0,12857,43950,43450,43050,42550,42150,43700,42800,1360,12850,5000,32640,50,1,27195083,11789,9.79,0.32,12,0.12,4429.00,135900.00,61700,20240618,-29.74,36400,20241206,19.09,50400,-13.99,20250325,36900,17.48,20250203,61700,-29.74,20240618,36400,19.09,20241206,0.66,Y,011210,5000,1359 억,,3816090,N,N,113,N,00,N +20250509,100246,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43150,200,2,0.47,848837600,19535,31.56,43300,43850,43050,55800,30100,42950,43452.14,14.03,0,6945,43950,43450,43050,42550,42150,43700,42800,1360,12850,5000,32640,50,1,27195083,11735,9.74,0.32,12,0.07,4429.00,135900.00,61700,20240618,-30.06,36400,20241206,18.54,50400,-14.38,20250325,36900,16.94,20250203,61700,-30.06,20240618,36400,18.54,20241206,0.66,Y,011210,5000,1359 억,,3816090,N,N,113,N,00,N +20250509,090244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43350,400,2,0.93,141536900,3261,5.27,43300,43550,43050,55800,30100,42950,43402.91,14.03,0,2351,43950,43450,43050,42550,42150,43700,42800,1360,12850,5000,32640,50,1,27195083,11789,9.79,0.32,12,0.01,4429.00,135900.00,61700,20240618,-29.74,36400,20241206,19.09,50400,-13.99,20250325,36900,17.48,20250203,61700,-29.74,20240618,36400,19.09,20241206,0.66,Y,011210,5000,1359 억,,3816090,N,N,113,N,00,N 20250508,160241,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42950,400,2,0.94,2663212550,61891,99.15,42700,43550,42650,55300,29800,42550,43030.70,14.02,0,-2906,43850,43200,42600,41950,41350,42900,41650,1360,12750,5000,32330,50,1,27195083,11680,9.70,0.32,12,0.23,4429.00,135900.00,61700,20240618,-30.39,36400,20241206,17.99,50400,-14.78,20250325,36900,16.40,20250203,61700,-30.39,20240618,36400,17.99,20241206,0.68,Y,011210,5000,1359 억,,3813853,N,N,113,N,00,N 20250508,150245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43050,500,2,1.18,2031887750,47193,75.60,42700,43550,42650,55300,29800,42550,43054.85,14.02,0,4983,43850,43200,42600,41950,41350,42900,41650,1360,12750,5000,32330,50,1,27195083,11707,9.72,0.32,12,0.17,4429.00,135900.00,61700,20240618,-30.23,36400,20241206,18.27,50400,-14.58,20250325,36900,16.67,20250203,61700,-30.23,20240618,36400,18.27,20241206,0.68,Y,011210,5000,1359 억,,3813853,N,N,5132,N,00,N 20250508,140244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43050,500,2,1.18,1799183000,41786,66.94,42700,43550,42650,55300,29800,42550,43057.08,14.02,0,4163,43850,43200,42600,41950,41350,42900,41650,1360,12750,5000,32330,50,1,27195083,11707,9.72,0.32,12,0.15,4429.00,135900.00,61700,20240618,-30.23,36400,20241206,18.27,50400,-14.58,20250325,36900,16.67,20250203,61700,-30.23,20240618,36400,18.27,20241206,0.68,Y,011210,5000,1359 억,,3813853,N,N,5132,N,00,N diff --git a/011230/price/prices-20250501.csv b/011230/price/prices-20250501.csv index 69403dc3436f..13c7fe50d947 100644 --- a/011230/price/prices-20250501.csv +++ b/011230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160243,57,100.00,KOSPI,신고가,전기·전자,N,N,N,N, ,N,4710,215,2,4.78,709561676,153461,333.15,4495,4750,4430,5840,3150,4495,4623.52,4.80,0,56460,4641,4567,4511,4437,4381,4605,4475,169,1345,1000,3230,5,1,16902700,796,-10.28,5.02,12,0.91,-458.00,939.00,4850,20240430,-2.89,2490,20241113,89.16,4750,-0.84,20250509,2975,58.32,20250214,4750,-0.84,20250509,2490,89.16,20241113,0.05,Y,011230,1000,169 억,,810908,N,N,6041,N,00,N +20250509,150245,57,100.00,KOSPI,신고가,전기·전자,N,N,N,N, ,N,4720,225,2,5.01,619458126,134399,291.77,4495,4750,4430,5840,3150,4495,4609.10,4.80,0,51058,4641,4567,4511,4437,4381,4605,4475,169,1345,1000,3230,5,1,16902700,798,-10.31,5.03,12,0.80,-458.00,939.00,4850,20240430,-2.68,2490,20241113,89.56,4750,-0.63,20250509,2975,58.66,20250214,4750,-0.63,20250509,2490,89.56,20241113,0.05,Y,011230,1000,169 억,,810908,N,N,3739,N,00,N +20250509,140244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4560,65,2,1.45,228864780,50896,110.49,4495,4560,4430,5840,3150,4495,4496.71,4.80,0,24252,4641,4567,4511,4437,4381,4605,4475,169,1345,1000,3230,5,1,16902700,771,-9.96,4.86,12,0.30,-458.00,939.00,4850,20240430,-5.98,2490,20241113,83.13,4660,-2.15,20250428,2975,53.28,20250214,4660,-2.15,20250428,2490,83.13,20241113,0.05,Y,011230,1000,169 억,,810908,N,N,3739,N,00,N +20250509,130244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4455,-40,5,-0.89,102986555,23064,50.07,4495,4525,4430,5840,3150,4495,4465.25,4.80,0,3017,4641,4567,4511,4437,4381,4605,4475,169,1345,1000,3230,5,1,16902700,753,-9.73,4.74,12,0.14,-458.00,939.00,4850,20240430,-8.14,2490,20241113,78.92,4660,-4.40,20250428,2975,49.75,20250214,4660,-4.40,20250428,2490,78.92,20241113,0.05,Y,011230,1000,169 억,,810908,N,N,3739,N,00,N +20250509,120244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4455,-40,5,-0.89,92484510,20699,44.94,4495,4525,4430,5840,3150,4495,4468.07,4.80,0,1944,4641,4567,4511,4437,4381,4605,4475,169,1345,1000,3230,5,1,16902700,753,-9.73,4.74,12,0.12,-458.00,939.00,4850,20240430,-8.14,2490,20241113,78.92,4660,-4.40,20250428,2975,49.75,20250214,4660,-4.40,20250428,2490,78.92,20241113,0.05,Y,011230,1000,169 억,,810908,N,N,3739,N,00,N +20250509,110244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4455,-40,5,-0.89,80976245,18110,39.32,4495,4525,4440,5840,3150,4495,4471.36,4.80,0,1259,4641,4567,4511,4437,4381,4605,4475,169,1345,1000,3230,5,1,16902700,753,-9.73,4.74,12,0.11,-458.00,939.00,4850,20240430,-8.14,2490,20241113,78.92,4660,-4.40,20250428,2975,49.75,20250214,4660,-4.40,20250428,2490,78.92,20241113,0.05,Y,011230,1000,169 억,,810908,N,N,3739,N,00,N +20250509,100246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4475,-20,5,-0.44,55401915,12363,26.84,4495,4525,4450,5840,3150,4495,4481.27,4.80,0,1529,4641,4567,4511,4437,4381,4605,4475,169,1345,1000,3230,5,1,16902700,756,-9.77,4.77,12,0.07,-458.00,939.00,4850,20240430,-7.73,2490,20241113,79.72,4660,-3.97,20250428,2975,50.42,20250214,4660,-3.97,20250428,2490,79.72,20241113,0.05,Y,011230,1000,169 억,,810908,N,N,3739,N,00,N +20250509,090245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4495,0,3,0.00,5384050,1198,2.60,4495,4495,4455,5840,3150,4495,4494.20,4.80,0,-928,4641,4567,4511,4437,4381,4605,4475,169,1345,1000,3230,5,1,16902700,760,-9.81,4.79,12,0.01,-458.00,939.00,4850,20240430,-7.32,2490,20241113,80.52,4660,-3.54,20250428,2975,51.09,20250214,4660,-3.54,20250428,2490,80.52,20241113,0.05,Y,011230,1000,169 억,,810908,N,N,3739,N,00,N 20250508,160242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4495,-20,5,-0.44,207365535,46063,47.59,4460,4585,4455,5860,3165,4515,4501.78,4.74,0,-4295,4638,4576,4483,4421,4328,4607,4452,169,1345,1000,3250,5,1,16902700,760,-9.81,4.79,12,0.27,-458.00,939.00,4850,20240430,-7.32,2490,20241113,80.52,4660,-3.54,20250428,2975,51.09,20250214,4660,-3.54,20250428,2490,80.52,20241113,0.05,Y,011230,1000,169 억,,800587,N,N,3739,N,00,N 20250508,150245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4470,-45,5,-1.00,158909775,35242,36.41,4460,4585,4460,5860,3165,4515,4509.10,4.74,0,1550,4638,4576,4483,4421,4328,4607,4452,169,1345,1000,3250,5,1,16902700,756,-9.76,4.76,12,0.21,-458.00,939.00,4850,20240430,-7.84,2490,20241113,79.52,4660,-4.08,20250428,2975,50.25,20250214,4660,-4.08,20250428,2490,79.52,20241113,0.05,Y,011230,1000,169 억,,800587,N,N,10658,N,00,N 20250508,140244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4470,-45,5,-1.00,139430955,30885,31.91,4460,4585,4460,5860,3165,4515,4514.52,4.74,0,3440,4638,4576,4483,4421,4328,4607,4452,169,1345,1000,3250,5,1,16902700,756,-9.76,4.76,12,0.18,-458.00,939.00,4850,20240430,-7.84,2490,20241113,79.52,4660,-4.08,20250428,2975,50.25,20250214,4660,-4.08,20250428,2490,79.52,20241113,0.05,Y,011230,1000,169 억,,800587,N,N,10658,N,00,N diff --git a/011280/price/prices-20250501.csv b/011280/price/prices-20250501.csv index 65343371f49d..b7cdd2a39bc9 100644 --- a/011280/price/prices-20250501.csv +++ b/011280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,-5,5,-0.24,53039445,25624,136.49,2085,2105,2050,2715,1465,2090,2069.91,1.16,0,-3443,2126,2107,2091,2072,2056,2117,2082,354,625,500,1500,5,1,70805940,1476,-6.66,0.47,12,0.04,-313.00,4483.00,3090,20240425,-32.52,1820,20241209,14.56,2780,-25.00,20250228,1906,9.39,20250403,3000,-30.50,20240516,1820,14.56,20241209,1.47,Y,011280,500,354 억,,823280,N,N,255,N,00,N +20250509,150245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2070,-20,5,-0.96,47964400,23182,123.49,2085,2105,2050,2715,1465,2090,2069.04,1.16,0,-2690,2126,2107,2091,2072,2056,2117,2082,354,625,500,1500,5,1,70805940,1466,-6.61,0.46,12,0.03,-313.00,4483.00,3090,20240425,-33.01,1820,20241209,13.74,2780,-25.54,20250228,1906,8.60,20250403,3000,-31.00,20240516,1820,13.74,20241209,1.47,Y,011280,500,354 억,,823280,N,N,169,N,00,N +20250509,140244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2065,-25,5,-1.20,46248590,22352,119.06,2085,2105,2050,2715,1465,2090,2069.10,1.16,0,-2986,2126,2107,2091,2072,2056,2117,2082,354,625,500,1500,5,1,70805940,1462,-6.60,0.46,12,0.03,-313.00,4483.00,3090,20240425,-33.17,1820,20241209,13.46,2780,-25.72,20250228,1906,8.34,20250403,3000,-31.17,20240516,1820,13.46,20241209,1.47,Y,011280,500,354 억,,823280,N,N,169,N,00,N +20250509,130245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2070,-20,5,-0.96,23434125,11295,60.17,2085,2105,2065,2715,1465,2090,2074.73,1.16,0,-3885,2126,2107,2091,2072,2056,2117,2082,354,625,500,1500,5,1,70805940,1466,-6.61,0.46,12,0.02,-313.00,4483.00,3090,20240425,-33.01,1820,20241209,13.74,2780,-25.54,20250228,1906,8.60,20250403,3000,-31.00,20240516,1820,13.74,20241209,1.47,Y,011280,500,354 억,,823280,N,N,169,N,00,N +20250509,120245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,-15,5,-0.72,19899720,9590,51.08,2085,2105,2065,2715,1465,2090,2075.05,1.16,0,-3852,2126,2107,2091,2072,2056,2117,2082,354,625,500,1500,5,1,70805940,1469,-6.63,0.46,12,0.01,-313.00,4483.00,3090,20240425,-32.85,1820,20241209,14.01,2780,-25.36,20250228,1906,8.87,20250403,3000,-30.83,20240516,1820,14.01,20241209,1.47,Y,011280,500,354 억,,823280,N,N,169,N,00,N +20250509,110244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,-10,5,-0.48,18594215,8961,47.73,2085,2105,2065,2715,1465,2090,2075.02,1.16,0,-3707,2126,2107,2091,2072,2056,2117,2082,354,625,500,1500,5,1,70805940,1473,-6.65,0.46,12,0.01,-313.00,4483.00,3090,20240425,-32.69,1820,20241209,14.29,2780,-25.18,20250228,1906,9.13,20250403,3000,-30.67,20240516,1820,14.29,20241209,1.47,Y,011280,500,354 억,,823280,N,N,169,N,00,N +20250509,100247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,-15,5,-0.72,16035405,7728,41.17,2085,2105,2065,2715,1465,2090,2074.97,1.16,0,-3683,2126,2107,2091,2072,2056,2117,2082,354,625,500,1500,5,1,70805940,1469,-6.63,0.46,12,0.01,-313.00,4483.00,3090,20240425,-32.85,1820,20241209,14.01,2780,-25.36,20250228,1906,8.87,20250403,3000,-30.83,20240516,1820,14.01,20241209,1.47,Y,011280,500,354 억,,823280,N,N,169,N,00,N +20250509,090245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2105,15,2,0.72,16790,8,0.04,2085,2105,2085,2715,1465,2090,2098.75,1.16,0,0,2126,2107,2091,2072,2056,2117,2082,354,625,500,1500,5,1,70805940,1490,-6.73,0.47,12,0.00,-313.00,4483.00,3090,20240425,-31.88,1820,20241209,15.66,2780,-24.28,20250228,1906,10.44,20250403,3000,-29.83,20240516,1820,15.66,20241209,1.47,Y,011280,500,354 억,,823280,N,N,169,N,00,N 20250508,160242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,0,3,0.00,39194284,18772,67.19,2080,2110,2075,2715,1465,2090,2087.91,1.17,0,1060,2146,2117,2096,2067,2046,2107,2057,354,625,500,1500,5,1,70805940,1480,-6.68,0.47,12,0.03,-313.00,4483.00,3090,20240425,-32.36,1820,20241209,14.84,2780,-24.82,20250228,1906,9.65,20250403,3000,-30.33,20240516,1820,14.84,20241209,1.46,Y,011280,500,354 억,,828415,N,N,169,N,00,N 20250508,150245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,0,3,0.00,33903634,16237,58.12,2080,2110,2075,2715,1465,2090,2088.05,1.17,0,-136,2146,2117,2096,2067,2046,2107,2057,354,625,500,1500,5,1,70805940,1480,-6.68,0.47,12,0.02,-313.00,4483.00,3090,20240425,-32.36,1820,20241209,14.84,2780,-24.82,20250228,1906,9.65,20250403,3000,-30.33,20240516,1820,14.84,20241209,1.46,Y,011280,500,354 억,,828415,N,N,1111,N,00,N 20250508,140244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,-5,5,-0.24,25540030,12213,43.71,2080,2110,2080,2715,1465,2090,2091.22,1.17,0,-1381,2146,2117,2096,2067,2046,2107,2057,354,625,500,1500,5,1,70805940,1476,-6.66,0.47,12,0.02,-313.00,4483.00,3090,20240425,-32.52,1820,20241209,14.56,2780,-25.00,20250228,1906,9.39,20250403,3000,-30.50,20240516,1820,14.56,20241209,1.46,Y,011280,500,354 억,,828415,N,N,1111,N,00,N diff --git a/011300/price/prices-20250501.csv b/011300/price/prices-20250501.csv index 1ec9e860e177..aaccffaaccf6 100644 --- a/011300/price/prices-20250501.csv +++ b/011300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,474,13,2,2.82,134526870,292323,68.07,465,474,450,599,323,461,460.19,0.57,0,15482,495,477,462,444,429,487,454,156,138,100,270,1,1,155617675,738,-1.56,2.00,12,0.19,-304.00,237.00,1410,20240610,-66.38,332,20241114,42.77,847,-44.04,20250115,444,6.76,20250507,1595,-70.28,20240610,376,26.06,20241114,0.00,Y,011300,100,155 억,,885352,N,N,10749,N,00,N +20250509,150245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,462,1,2,0.22,99110990,217047,50.54,465,466,450,599,323,461,456.63,0.57,0,37401,495,477,462,444,429,487,454,156,138,100,270,1,1,155617675,719,-1.52,1.95,12,0.14,-304.00,237.00,1410,20240610,-67.23,332,20241114,39.16,847,-45.45,20250115,444,4.05,20250507,1595,-71.03,20240610,376,22.87,20241114,0.00,Y,011300,100,155 억,,885352,N,N,6248,N,00,N +20250509,140245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,461,0,3,0.00,67071771,147410,34.33,465,465,450,599,323,461,455.00,0.57,0,2030,495,477,462,444,429,487,454,156,138,100,270,1,1,155617675,717,-1.52,1.95,12,0.09,-304.00,237.00,1410,20240610,-67.30,332,20241114,38.86,847,-45.57,20250115,444,3.83,20250507,1595,-71.10,20240610,376,22.61,20241114,0.00,Y,011300,100,155 억,,885352,N,N,6248,N,00,N +20250509,130245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,453,-8,5,-1.74,50542674,111347,25.93,465,465,450,599,323,461,453.92,0.57,0,-27041,495,477,462,444,429,487,454,156,138,100,270,1,1,155617675,705,-1.49,1.91,12,0.07,-304.00,237.00,1410,20240610,-67.87,332,20241114,36.45,847,-46.52,20250115,444,2.03,20250507,1595,-71.60,20240610,376,20.48,20241114,0.00,Y,011300,100,155 억,,885352,N,N,6248,N,00,N +20250509,120245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,455,-6,5,-1.30,46345772,102130,23.78,465,465,450,599,323,461,453.79,0.57,0,-26599,495,477,462,444,429,487,454,156,138,100,270,1,1,155617675,708,-1.50,1.92,12,0.07,-304.00,237.00,1410,20240610,-67.73,332,20241114,37.05,847,-46.28,20250115,444,2.48,20250507,1595,-71.47,20240610,376,21.01,20241114,0.00,Y,011300,100,155 억,,885352,N,N,6248,N,00,N +20250509,110245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,458,-3,5,-0.65,13133775,28852,6.72,465,465,451,599,323,461,455.21,0.57,0,-13989,495,477,462,444,429,487,454,156,138,100,270,1,1,155617675,713,-1.51,1.93,12,0.02,-304.00,237.00,1410,20240610,-67.52,332,20241114,37.95,847,-45.93,20250115,444,3.15,20250507,1595,-71.29,20240610,376,21.81,20241114,0.00,Y,011300,100,155 억,,885352,N,N,6248,N,00,N +20250509,100247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,459,-2,5,-0.43,12012182,26387,6.14,465,465,451,599,323,461,455.23,0.57,0,-12521,495,477,462,444,429,487,454,156,138,100,270,1,1,155617675,714,-1.51,1.94,12,0.02,-304.00,237.00,1410,20240610,-67.45,332,20241114,38.25,847,-45.81,20250115,444,3.38,20250507,1595,-71.22,20240610,376,22.07,20241114,0.00,Y,011300,100,155 억,,885352,N,N,6248,N,00,N +20250509,090245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,461,0,3,0.00,582133,1257,0.29,465,465,461,599,323,461,463.11,0.57,0,-1178,495,477,462,444,429,487,454,156,138,100,270,1,1,155617675,717,-1.52,1.95,12,0.00,-304.00,237.00,1410,20240610,-67.30,332,20241114,38.86,847,-45.57,20250115,444,3.83,20250507,1595,-71.10,20240610,376,22.61,20241114,0.00,Y,011300,100,155 억,,885352,N,N,6248,N,00,N 20250508,160242,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,461,10,2,2.22,198266277,429348,60.82,449,480,447,586,316,451,461.78,0.50,0,85515,486,468,456,438,426,462,432,156,135,100,270,1,1,155617675,717,-1.52,1.95,12,0.28,-304.00,237.00,1410,20240610,-67.30,332,20241114,38.86,847,-45.57,20250115,444,3.83,20250507,1595,-71.10,20240610,376,22.61,20241114,0.00,Y,011300,100,155 억,,781011,N,N,6248,N,00,N 20250508,150246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,457,6,2,1.33,188452727,407853,57.78,449,480,447,586,316,451,462.06,0.50,0,90361,486,468,456,438,426,462,432,156,135,100,270,1,1,155617675,711,-1.50,1.93,12,0.26,-304.00,237.00,1410,20240610,-67.59,332,20241114,37.65,847,-46.04,20250115,444,2.93,20250507,1595,-71.35,20240610,376,21.54,20241114,0.00,Y,011300,100,155 억,,781011,N,N,36638,N,00,N 20250508,140244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,460,9,2,2.00,155051891,334851,47.44,449,480,447,586,316,451,463.05,0.50,0,88429,486,468,456,438,426,462,432,156,135,100,270,1,1,155617675,716,-1.51,1.94,12,0.22,-304.00,237.00,1410,20240610,-67.38,332,20241114,38.55,847,-45.69,20250115,444,3.60,20250507,1595,-71.16,20240610,376,22.34,20241114,0.00,Y,011300,100,155 억,,781011,N,N,36638,N,00,N diff --git a/011320/price/prices-20250501.csv b/011320/price/prices-20250501.csv index 8b3a526a2d2b..11dab67110d8 100644 --- a/011320/price/prices-20250501.csv +++ b/011320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3670,-5,5,-0.14,709888374,191165,74.91,3650,3785,3630,4775,2575,3675,3713.49,1.89,0,-9254,3901,3787,3731,3617,3561,3760,3590,97,1100,500,2570,5,1,19320695,709,9.20,0.57,12,0.99,399.00,6448.00,5200,20240527,-29.42,3155,20241210,16.32,4515,-18.72,20250417,3170,15.77,20250328,5200,-29.42,20240527,3155,16.32,20241210,3.29,Y,011320,500,96 억,,364477,N,N,5391,N,00,N +20250509,150246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3670,-5,5,-0.14,688939594,185451,72.67,3650,3785,3630,4775,2575,3675,3714.94,1.89,0,-8129,3901,3787,3731,3617,3561,3760,3590,97,1100,500,2570,5,1,19320695,709,9.20,0.57,12,0.96,399.00,6448.00,5200,20240527,-29.42,3155,20241210,16.32,4515,-18.72,20250417,3170,15.77,20250328,5200,-29.42,20240527,3155,16.32,20241210,3.29,Y,011320,500,96 억,,364477,N,N,5336,N,00,N +20250509,140245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3675,0,3,0.00,651579287,175245,68.67,3650,3785,3630,4775,2575,3675,3718.10,1.89,0,-12257,3901,3787,3731,3617,3561,3760,3590,97,1100,500,2570,5,1,19320695,710,9.21,0.57,12,0.91,399.00,6448.00,5200,20240527,-29.33,3155,20241210,16.48,4515,-18.60,20250417,3170,15.93,20250328,5200,-29.33,20240527,3155,16.48,20241210,3.29,Y,011320,500,96 억,,364477,N,N,5336,N,00,N +20250509,130245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3720,45,2,1.22,541996212,145401,56.98,3650,3785,3630,4775,2575,3675,3727.60,1.89,0,-19953,3901,3787,3731,3617,3561,3760,3590,97,1100,500,2570,5,1,19320695,719,9.32,0.58,12,0.75,399.00,6448.00,5200,20240527,-28.46,3155,20241210,17.91,4515,-17.61,20250417,3170,17.35,20250328,5200,-28.46,20240527,3155,17.91,20241210,3.29,Y,011320,500,96 억,,364477,N,N,5336,N,00,N +20250509,120245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3725,50,2,1.36,462724652,124194,48.67,3650,3785,3630,4775,2575,3675,3725.82,1.89,0,-24706,3901,3787,3731,3617,3561,3760,3590,97,1100,500,2570,5,1,19320695,720,9.34,0.58,12,0.64,399.00,6448.00,5200,20240527,-28.37,3155,20241210,18.07,4515,-17.50,20250417,3170,17.51,20250328,5200,-28.37,20240527,3155,18.07,20241210,3.29,Y,011320,500,96 억,,364477,N,N,5336,N,00,N +20250509,110245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3710,35,2,0.95,443754407,119096,46.67,3650,3785,3630,4775,2575,3675,3726.02,1.89,0,-23797,3901,3787,3731,3617,3561,3760,3590,97,1100,500,2570,5,1,19320695,717,9.30,0.58,12,0.62,399.00,6448.00,5200,20240527,-28.65,3155,20241210,17.59,4515,-17.83,20250417,3170,17.03,20250328,5200,-28.65,20240527,3155,17.59,20241210,3.29,Y,011320,500,96 억,,364477,N,N,5336,N,00,N +20250509,100247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3715,40,2,1.09,379024268,101681,39.85,3650,3785,3630,4775,2575,3675,3727.58,1.89,0,-22417,3901,3787,3731,3617,3561,3760,3590,97,1100,500,2570,5,1,19320695,718,9.31,0.58,12,0.53,399.00,6448.00,5200,20240527,-28.56,3155,20241210,17.75,4515,-17.72,20250417,3170,17.19,20250328,5200,-28.56,20240527,3155,17.75,20241210,3.29,Y,011320,500,96 억,,364477,N,N,5336,N,00,N +20250509,090246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3645,-30,5,-0.82,19712015,5402,2.12,3650,3670,3630,4775,2575,3675,3649.02,1.89,0,987,3901,3787,3731,3617,3561,3760,3590,97,1100,500,2570,5,1,19320695,704,9.14,0.57,12,0.03,399.00,6448.00,5200,20240527,-29.90,3155,20241210,15.53,4515,-19.27,20250417,3170,14.98,20250328,5200,-29.90,20240527,3155,15.53,20241210,3.29,Y,011320,500,96 억,,364477,N,N,5336,N,00,N 20250508,160242,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3675,-260,5,-6.61,945421095,253155,116.03,3830,3845,3675,5110,2755,3935,3734.56,2.08,0,-29297,4181,4057,3951,3827,3721,4005,3775,97,1175,500,2750,5,1,19320695,710,9.21,0.57,12,1.31,399.00,6448.00,5200,20240527,-29.33,3155,20241210,16.48,4515,-18.60,20250417,3170,15.93,20250328,5200,-29.33,20240527,3155,16.48,20241210,3.42,Y,011320,500,96 억,,401762,N,N,5336,N,00,N 20250508,150246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3695,-240,5,-6.10,835160945,223232,102.31,3830,3845,3680,5110,2755,3935,3741.22,2.08,0,-21978,4181,4057,3951,3827,3721,4005,3775,97,1175,500,2750,5,1,19320695,714,9.26,0.57,12,1.16,399.00,6448.00,5200,20240527,-28.94,3155,20241210,17.12,4515,-18.16,20250417,3170,16.56,20250328,5200,-28.94,20240527,3155,17.12,20241210,3.42,Y,011320,500,96 억,,401762,N,N,153,N,00,N 20250508,140245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3700,-235,5,-5.97,798611710,213341,97.78,3830,3845,3680,5110,2755,3935,3743.36,2.08,0,-17943,4181,4057,3951,3827,3721,4005,3775,97,1175,500,2750,5,1,19320695,715,9.27,0.57,12,1.10,399.00,6448.00,5200,20240527,-28.85,3155,20241210,17.27,4515,-18.05,20250417,3170,16.72,20250328,5200,-28.85,20240527,3155,17.27,20241210,3.42,Y,011320,500,96 억,,401762,N,N,153,N,00,N diff --git a/011330/price/prices-20250501.csv b/011330/price/prices-20250501.csv index 6ad9cd3f11ef..925bb387b45a 100644 --- a/011330/price/prices-20250501.csv +++ b/011330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1647,-15,5,-0.90,118874519,72310,29.14,1652,1697,1610,2160,1164,1662,1643.96,1.35,0,-9803,1796,1728,1680,1612,1564,1705,1589,491,498,500,1130,1,1,97279846,1602,-15.54,1.18,12,0.07,-106.00,1399.00,2145,20240610,-23.22,1190,20240909,38.40,1860,-11.45,20250422,1200,37.25,20250210,2145,-23.22,20240610,1190,38.40,20240909,2.45,Y,011330,500,490 억,,1311505,N,N,16433,N,00,N +20250509,150246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1647,-15,5,-0.90,113534576,69067,27.83,1652,1697,1610,2160,1164,1662,1643.83,1.35,0,-10867,1796,1728,1680,1612,1564,1705,1589,491,498,500,1130,1,1,97279846,1602,-15.54,1.18,12,0.07,-106.00,1399.00,2145,20240610,-23.22,1190,20240909,38.40,1860,-11.45,20250422,1200,37.25,20250210,2145,-23.22,20240610,1190,38.40,20240909,2.45,Y,011330,500,490 억,,1311505,N,N,21574,N,00,N +20250509,140245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1646,-16,5,-0.96,96408905,58664,23.64,1652,1697,1610,2160,1164,1662,1643.41,1.35,0,-12192,1796,1728,1680,1612,1564,1705,1589,491,498,500,1130,1,1,97279846,1601,-15.53,1.18,12,0.06,-106.00,1399.00,2145,20240610,-23.26,1190,20240909,38.32,1860,-11.51,20250422,1200,37.17,20250210,2145,-23.26,20240610,1190,38.32,20240909,2.45,Y,011330,500,490 억,,1311505,N,N,21574,N,00,N +20250509,130245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1643,-19,5,-1.14,91918478,55937,22.54,1652,1697,1610,2160,1164,1662,1643.25,1.35,0,-11334,1796,1728,1680,1612,1564,1705,1589,491,498,500,1130,1,1,97279846,1598,-15.50,1.17,12,0.06,-106.00,1399.00,2145,20240610,-23.40,1190,20240909,38.07,1860,-11.67,20250422,1200,36.92,20250210,2145,-23.40,20240610,1190,38.07,20240909,2.45,Y,011330,500,490 억,,1311505,N,N,21574,N,00,N +20250509,120245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1644,-18,5,-1.08,84776533,51592,20.79,1652,1697,1610,2160,1164,1662,1643.21,1.35,0,-12081,1796,1728,1680,1612,1564,1705,1589,491,498,500,1130,1,1,97279846,1599,-15.51,1.18,12,0.05,-106.00,1399.00,2145,20240610,-23.36,1190,20240909,38.15,1860,-11.61,20250422,1200,37.00,20250210,2145,-23.36,20240610,1190,38.15,20240909,2.45,Y,011330,500,490 억,,1311505,N,N,21574,N,00,N +20250509,110245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1640,-22,5,-1.32,73369712,44657,18.00,1652,1697,1610,2160,1164,1662,1642.96,1.35,0,-7639,1796,1728,1680,1612,1564,1705,1589,491,498,500,1130,1,1,97279846,1595,-15.47,1.17,12,0.05,-106.00,1399.00,2145,20240610,-23.54,1190,20240909,37.82,1860,-11.83,20250422,1200,36.67,20250210,2145,-23.54,20240610,1190,37.82,20240909,2.45,Y,011330,500,490 억,,1311505,N,N,21574,N,00,N +20250509,100247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1644,-18,5,-1.08,57793661,35188,14.18,1652,1697,1610,2160,1164,1662,1642.43,1.35,0,-3985,1796,1728,1680,1612,1564,1705,1589,491,498,500,1130,1,1,97279846,1599,-15.51,1.18,12,0.04,-106.00,1399.00,2145,20240610,-23.36,1190,20240909,38.15,1860,-11.61,20250422,1200,37.00,20250210,2145,-23.36,20240610,1190,38.15,20240909,2.45,Y,011330,500,490 억,,1311505,N,N,21574,N,00,N +20250509,090246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1610,-52,5,-3.13,1152805,713,0.29,1652,1652,1610,2160,1164,1662,1616.84,1.35,0,-77,1796,1728,1680,1612,1564,1705,1589,491,498,500,1130,1,1,97279846,1566,-15.19,1.15,12,0.00,-106.00,1399.00,2145,20240610,-24.94,1190,20240909,35.29,1860,-13.44,20250422,1200,34.17,20250210,2145,-24.94,20240610,1190,35.29,20240909,2.45,Y,011330,500,490 억,,1311505,N,N,21574,N,00,N 20250508,160243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1662,-26,5,-1.54,410064316,248149,108.16,1691,1748,1632,2190,1182,1688,1652.49,1.40,0,-59791,1730,1709,1671,1650,1612,1719,1660,491,502,500,1140,1,1,97279846,1617,-15.68,1.19,12,0.26,-106.00,1399.00,2145,20240610,-22.52,1190,20240909,39.66,1860,-10.65,20250422,1200,38.50,20250210,2145,-22.52,20240610,1190,39.66,20240909,2.46,Y,011330,500,490 억,,1366261,N,N,21574,N,00,N 20250508,150246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1642,-46,5,-2.73,387395504,234450,102.19,1691,1748,1632,2190,1182,1688,1652.36,1.40,0,-60811,1730,1709,1671,1650,1612,1719,1660,491,502,500,1140,1,1,97279846,1597,-15.49,1.17,12,0.24,-106.00,1399.00,2145,20240610,-23.45,1190,20240909,37.98,1860,-11.72,20250422,1200,36.83,20250210,2145,-23.45,20240610,1190,37.98,20240909,2.46,Y,011330,500,490 억,,1366261,N,N,12177,N,00,N 20250508,140245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1645,-43,5,-2.55,376747498,227968,99.36,1691,1748,1632,2190,1182,1688,1652.63,1.40,0,-59005,1730,1709,1671,1650,1612,1719,1660,491,502,500,1140,1,1,97279846,1600,-15.52,1.18,12,0.23,-106.00,1399.00,2145,20240610,-23.31,1190,20240909,38.24,1860,-11.56,20250422,1200,37.08,20250210,2145,-23.31,20240610,1190,38.24,20240909,2.46,Y,011330,500,490 억,,1366261,N,N,12177,N,00,N diff --git a/011370/price/prices-20250501.csv b/011370/price/prices-20250501.csv index e34cc5720ad2..c378b90f6615 100644 --- a/011370/price/prices-20250501.csv +++ b/011370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160244,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,832,-11,5,-1.30,178360320,213497,265.73,847,848,829,1095,591,843,835.42,1.91,0,6603,862,852,846,836,830,849,833,504,252,500,620,1,1,100894865,839,4.36,0.16,12,0.21,191.00,5227.00,930,20241219,-10.54,705,20240806,18.01,900,-7.56,20250408,748,11.23,20250122,930,-10.54,20241219,705,18.01,20240806,0.31,Y,011370,500,504 억,,1931712,N,N,0,N,00,N +20250509,150246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,835,-8,5,-0.95,159861550,191229,238.02,847,848,830,1095,591,843,835.97,1.91,0,7263,862,852,846,836,830,849,833,504,252,500,620,1,1,100894865,842,4.37,0.16,12,0.19,191.00,5227.00,930,20241219,-10.22,705,20240806,18.44,900,-7.22,20250408,748,11.63,20250122,930,-10.22,20241219,705,18.44,20240806,0.31,Y,011370,500,504 억,,1931712,N,N,0,N,00,N +20250509,140246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,837,-6,5,-0.71,152998351,183023,227.80,847,848,830,1095,591,843,835.95,1.91,0,6727,862,852,846,836,830,849,833,504,252,500,620,1,1,100894865,844,4.38,0.16,12,0.18,191.00,5227.00,930,20241219,-10.00,705,20240806,18.72,900,-7.00,20250408,748,11.90,20250122,930,-10.00,20241219,705,18.72,20240806,0.31,Y,011370,500,504 억,,1931712,N,N,0,N,00,N +20250509,130246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,839,-4,5,-0.47,149921940,179369,223.25,847,848,830,1095,591,843,835.83,1.91,0,6931,862,852,846,836,830,849,833,504,252,500,620,1,1,100894865,847,4.39,0.16,12,0.18,191.00,5227.00,930,20241219,-9.78,705,20240806,19.01,900,-6.78,20250408,748,12.17,20250122,930,-9.78,20241219,705,19.01,20240806,0.31,Y,011370,500,504 억,,1931712,N,N,0,N,00,N +20250509,120246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,836,-7,5,-0.83,144829691,173292,215.69,847,848,830,1095,591,843,835.76,1.91,0,8968,862,852,846,836,830,849,833,504,252,500,620,1,1,100894865,843,4.38,0.16,12,0.17,191.00,5227.00,930,20241219,-10.11,705,20240806,18.58,900,-7.11,20250408,748,11.76,20250122,930,-10.11,20241219,705,18.58,20240806,0.31,Y,011370,500,504 억,,1931712,N,N,0,N,00,N +20250509,110245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,839,-4,5,-0.47,136253272,162979,202.85,847,848,833,1095,591,843,836.02,1.91,0,6604,862,852,846,836,830,849,833,504,252,500,620,1,1,100894865,847,4.39,0.16,12,0.16,191.00,5227.00,930,20241219,-9.78,705,20240806,19.01,900,-6.78,20250408,748,12.17,20250122,930,-9.78,20241219,705,19.01,20240806,0.31,Y,011370,500,504 억,,1931712,N,N,0,N,00,N +20250509,100248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,834,-9,5,-1.07,29862523,35662,44.39,847,848,834,1095,591,843,837.38,1.91,0,730,862,852,846,836,830,849,833,504,252,500,620,1,1,100894865,841,4.37,0.16,12,0.04,191.00,5227.00,930,20241219,-10.32,705,20240806,18.30,900,-7.33,20250408,748,11.50,20250122,930,-10.32,20241219,705,18.30,20240806,0.31,Y,011370,500,504 억,,1931712,N,N,0,N,00,N +20250509,090246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,848,5,2,0.59,521733,616,0.77,847,848,843,1095,591,843,846.97,1.91,0,-238,862,852,846,836,830,849,833,504,252,500,620,1,1,100894865,856,4.44,0.16,12,0.00,191.00,5227.00,930,20241219,-8.82,705,20240806,20.28,900,-5.78,20250408,748,13.37,20250122,930,-8.82,20241219,705,20.28,20240806,0.31,Y,011370,500,504 억,,1931712,N,N,0,N,00,N 20250508,160243,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,843,-6,5,-0.71,67892170,80343,127.34,849,856,840,1103,595,849,845.03,1.91,0,7756,858,853,846,841,834,850,838,504,254,500,620,1,1,100894865,851,4.41,0.16,12,0.08,191.00,5227.00,930,20241219,-9.35,705,20240806,19.57,900,-6.33,20250408,748,12.70,20250122,930,-9.35,20241219,705,19.57,20240806,0.31,Y,011370,500,504 억,,1924910,N,N,0,N,00,N 20250508,150246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,843,-6,5,-0.71,64730602,76596,121.40,849,856,840,1103,595,849,845.09,1.91,0,7930,858,853,846,841,834,850,838,504,254,500,620,1,1,100894865,851,4.41,0.16,12,0.08,191.00,5227.00,930,20241219,-9.35,705,20240806,19.57,900,-6.33,20250408,748,12.70,20250122,930,-9.35,20241219,705,19.57,20240806,0.31,Y,011370,500,504 억,,1924910,N,N,0,N,00,N 20250508,140245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,848,-1,5,-0.12,38534759,45486,72.09,849,856,844,1103,595,849,847.18,1.91,0,8241,858,853,846,841,834,850,838,504,254,500,620,1,1,100894865,856,4.44,0.16,12,0.05,191.00,5227.00,930,20241219,-8.82,705,20240806,20.28,900,-5.78,20250408,748,13.37,20250122,930,-8.82,20241219,705,20.28,20240806,0.31,Y,011370,500,504 억,,1924910,N,N,0,N,00,N diff --git a/011390/price/prices-20250501.csv b/011390/price/prices-20250501.csv index 38486d69eead..82b4c3380c01 100644 --- a/011390/price/prices-20250501.csv +++ b/011390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160245,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,99900,800,2,0.81,2492618500,24860,153.87,99600,103400,97100,128800,69400,99100,100266.92,5.52,0,-5071,102433,100766,99533,97866,96633,100150,97250,53,29700,5000,61440,100,1,1056000,1055,-38.51,0.81,12,2.35,-2594.00,123683.00,103400,20250509,-3.38,47600,20240805,109.87,103400,-3.38,20250509,63800,56.58,20250331,103400,-3.38,20250509,47600,109.87,20240805,3.05,Y,011390,5000,52 억,,58274,N,N,820,N,00,N +20250509,150246,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,100000,900,2,0.91,2284110850,22775,140.96,99600,103400,97100,128800,69400,99100,100290.27,5.52,0,-4409,102433,100766,99533,97866,96633,100150,97250,53,29700,5000,61440,100,1,1056000,1056,-38.55,0.81,12,2.16,-2594.00,123683.00,103400,20250509,-3.29,47600,20240805,110.08,103400,-3.29,20250509,63800,56.74,20250331,103400,-3.29,20250509,47600,110.08,20240805,3.05,Y,011390,5000,52 억,,58274,N,N,204,N,00,N +20250509,140246,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,97300,-1800,5,-1.82,2085463650,20763,128.51,99600,103400,97100,128800,69400,99100,100441.35,5.52,0,-3422,102433,100766,99533,97866,96633,100150,97250,53,29700,5000,61440,100,1,1056000,1027,-37.51,0.79,12,1.97,-2594.00,123683.00,103400,20250509,-5.90,47600,20240805,104.41,103400,-5.90,20250509,63800,52.51,20250331,103400,-5.90,20250509,47600,104.41,20240805,3.05,Y,011390,5000,52 억,,58274,N,N,204,N,00,N +20250509,130246,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,99100,0,3,0.00,1829772750,18160,112.40,99600,103400,98600,128800,69400,99100,100758.41,5.52,0,-3203,102433,100766,99533,97866,96633,100150,97250,53,29700,5000,61440,100,1,1056000,1046,-38.20,0.80,12,1.72,-2594.00,123683.00,103400,20250509,-4.16,47600,20240805,108.19,103400,-4.16,20250509,63800,55.33,20250331,103400,-4.16,20250509,47600,108.19,20240805,3.05,Y,011390,5000,52 억,,58274,N,N,204,N,00,N +20250509,120246,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,100000,900,2,0.91,1681420050,16663,103.13,99600,103400,99000,128800,69400,99100,100907.40,5.52,0,-2861,102433,100766,99533,97866,96633,100150,97250,53,29700,5000,61440,100,1,1056000,1056,-38.55,0.81,12,1.58,-2594.00,123683.00,103400,20250509,-3.29,47600,20240805,110.08,103400,-3.29,20250509,63800,56.74,20250331,103400,-3.29,20250509,47600,110.08,20240805,3.05,Y,011390,5000,52 억,,58274,N,N,204,N,00,N +20250509,110246,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,100000,900,2,0.91,1577086550,15618,96.66,99600,103400,99000,128800,69400,99100,100978.78,5.52,0,-2535,102433,100766,99533,97866,96633,100150,97250,53,29700,5000,61440,100,1,1056000,1056,-38.55,0.81,12,1.48,-2594.00,123683.00,103400,20250509,-3.29,47600,20240805,110.08,103400,-3.29,20250509,63800,56.74,20250331,103400,-3.29,20250509,47600,110.08,20240805,3.05,Y,011390,5000,52 억,,58274,N,N,204,N,00,N +20250509,100248,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,100800,1700,2,1.72,1276434250,12614,78.07,99600,103400,99000,128800,69400,99100,101191.87,5.52,0,-2594,102433,100766,99533,97866,96633,100150,97250,53,29700,5000,61440,100,1,1056000,1064,-38.86,0.81,12,1.19,-2594.00,123683.00,103400,20250509,-2.51,47600,20240805,111.76,103400,-2.51,20250509,63800,57.99,20250331,103400,-2.51,20250509,47600,111.76,20240805,3.05,Y,011390,5000,52 억,,58274,N,N,204,N,00,N +20250509,090246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,99600,500,2,0.50,9467000,95,0.59,99600,99700,99600,128800,69400,99100,99652.63,5.52,0,-3,102433,100766,99533,97866,96633,100150,97250,53,29700,5000,61440,100,1,1056000,1052,-38.40,0.81,12,0.01,-2594.00,123683.00,102700,20250507,-3.02,47600,20240805,109.24,102700,-3.02,20250507,63800,56.11,20250331,102700,-3.02,20250507,47600,109.24,20240805,3.05,Y,011390,5000,52 억,,58274,N,N,204,N,00,N 20250508,160243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,99100,-1700,5,-1.69,1607367150,16116,46.97,99600,101200,98300,131000,70600,100800,99734.18,5.64,0,-1319,109333,105066,98433,94166,87533,107200,96300,53,30200,5000,62490,100,1,1056000,1046,-38.20,0.80,12,1.53,-2594.00,123683.00,102700,20250507,-3.51,47600,20240805,108.19,102700,-3.51,20250507,63800,55.33,20250331,102700,-3.51,20250507,47600,108.19,20240805,3.05,Y,011390,5000,52 억,,59561,N,N,204,N,00,N 20250508,150247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,99600,-1200,5,-1.19,1535243750,15390,44.86,99600,101200,98300,131000,70600,100800,99752.66,5.64,0,-1114,109333,105066,98433,94166,87533,107200,96300,53,30200,5000,62490,100,1,1056000,1052,-38.40,0.81,12,1.46,-2594.00,123683.00,102700,20250507,-3.02,47600,20240805,109.24,102700,-3.02,20250507,63800,56.11,20250331,102700,-3.02,20250507,47600,109.24,20240805,3.05,Y,011390,5000,52 억,,59561,N,N,612,N,00,N 20250508,140245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100000,-800,5,-0.79,1321323550,13244,38.60,99600,101200,98300,131000,70600,100800,99763.95,5.64,0,-1291,109333,105066,98433,94166,87533,107200,96300,53,30200,5000,62490,100,1,1056000,1056,-38.55,0.81,12,1.25,-2594.00,123683.00,102700,20250507,-2.63,47600,20240805,110.08,102700,-2.63,20250507,63800,56.74,20250331,102700,-2.63,20250507,47600,110.08,20240805,3.05,Y,011390,5000,52 억,,59561,N,N,612,N,00,N diff --git a/011420/price/prices-20250501.csv b/011420/price/prices-20250501.csv index 7717e16daf5d..f5efcdeba474 100644 --- a/011420/price/prices-20250501.csv +++ b/011420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160245,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2295,-70,5,-2.96,2962884315,1259664,177.28,2420,2440,2290,3070,1660,2365,2352.13,2.47,0,-234549,2418,2391,2348,2321,2278,2370,2300,138,705,500,1460,5,1,27549644,632,21.86,1.00,12,4.57,105.00,2286.00,3235,20240724,-29.06,1690,20240805,35.80,3070,-25.24,20250421,1820,26.10,20250404,3235,-29.06,20240724,1690,35.80,20240805,9.20,Y,011420,500,137 억,,679576,N,N,33039,N,00,N +20250509,150247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2305,-60,5,-2.54,2860434943,1215192,171.02,2420,2440,2290,3070,1660,2365,2353.90,2.47,0,-241170,2418,2391,2348,2321,2278,2370,2300,138,705,500,1460,5,1,27549644,635,21.95,1.01,12,4.41,105.00,2286.00,3235,20240724,-28.75,1690,20240805,36.39,3070,-24.92,20250421,1820,26.65,20250404,3235,-28.75,20240724,1690,36.39,20240805,9.20,Y,011420,500,137 억,,679576,N,N,38731,N,00,N +20250509,140246,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2305,-60,5,-2.54,2722157088,1155227,162.58,2420,2440,2290,3070,1660,2365,2356.38,2.47,0,-240863,2418,2391,2348,2321,2278,2370,2300,138,705,500,1460,5,1,27549644,635,21.95,1.01,12,4.19,105.00,2286.00,3235,20240724,-28.75,1690,20240805,36.39,3070,-24.92,20250421,1820,26.65,20250404,3235,-28.75,20240724,1690,36.39,20240805,9.20,Y,011420,500,137 억,,679576,N,N,38731,N,00,N +20250509,130246,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2310,-55,5,-2.33,2569315433,1089214,153.29,2420,2440,2290,3070,1660,2365,2358.87,2.47,0,-229824,2418,2391,2348,2321,2278,2370,2300,138,705,500,1460,5,1,27549644,636,22.00,1.01,12,3.95,105.00,2286.00,3235,20240724,-28.59,1690,20240805,36.69,3070,-24.76,20250421,1820,26.92,20250404,3235,-28.59,20240724,1690,36.69,20240805,9.20,Y,011420,500,137 억,,679576,N,N,38731,N,00,N +20250509,120246,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2310,-55,5,-2.33,2383104119,1008550,141.94,2420,2440,2290,3070,1660,2365,2362.90,2.47,0,-176333,2418,2391,2348,2321,2278,2370,2300,138,705,500,1460,5,1,27549644,636,22.00,1.01,12,3.66,105.00,2286.00,3235,20240724,-28.59,1690,20240805,36.69,3070,-24.76,20250421,1820,26.92,20250404,3235,-28.59,20240724,1690,36.69,20240805,9.20,Y,011420,500,137 억,,679576,N,N,38731,N,00,N +20250509,110246,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2300,-65,5,-2.75,2265173604,957361,134.74,2420,2440,2290,3070,1660,2365,2366.06,2.47,0,-175454,2418,2391,2348,2321,2278,2370,2300,138,705,500,1460,5,1,27549644,634,21.90,1.01,12,3.48,105.00,2286.00,3235,20240724,-28.90,1690,20240805,36.09,3070,-25.08,20250421,1820,26.37,20250404,3235,-28.90,20240724,1690,36.09,20240805,9.20,Y,011420,500,137 억,,679576,N,N,38731,N,00,N +20250509,100248,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2320,-45,5,-1.90,1918556588,807064,113.58,2420,2440,2310,3070,1660,2365,2377.21,2.47,0,-168139,2418,2391,2348,2321,2278,2370,2300,138,705,500,1460,5,1,27549644,639,22.10,1.01,12,2.93,105.00,2286.00,3235,20240724,-28.28,1690,20240805,37.28,3070,-24.43,20250421,1820,27.47,20250404,3235,-28.28,20240724,1690,37.28,20240805,9.20,Y,011420,500,137 억,,679576,N,N,38731,N,00,N +20250509,090247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2385,20,2,0.85,1013628295,420549,59.19,2420,2440,2370,3070,1660,2365,2410.25,2.47,0,-128994,2418,2391,2348,2321,2278,2370,2300,138,705,500,1460,5,1,27549644,657,22.71,1.04,12,1.53,105.00,2286.00,3235,20240724,-26.28,1690,20240805,41.12,3070,-22.31,20250421,1820,31.04,20250404,3235,-26.28,20240724,1690,41.12,20240805,9.20,Y,011420,500,137 억,,679576,N,N,38731,N,00,N 20250508,160243,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2365,20,2,0.85,1586564491,677544,54.64,2375,2375,2305,3045,1645,2345,2341.52,2.82,0,-115572,2435,2390,2315,2270,2195,2412,2292,138,700,500,1450,5,1,27549644,652,22.52,1.03,12,2.46,105.00,2286.00,3235,20240724,-26.89,1690,20240805,39.94,3070,-22.96,20250421,1820,29.95,20250404,3235,-26.89,20240724,1690,39.94,20240805,9.26,Y,011420,500,137 억,,777724,N,N,38731,N,00,N 20250508,150247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2360,15,2,0.64,1307280756,559570,45.12,2375,2375,2305,3045,1645,2345,2336.22,2.82,0,-97044,2435,2390,2315,2270,2195,2412,2292,138,700,500,1450,5,1,27549644,650,22.48,1.03,12,2.03,105.00,2286.00,3235,20240724,-27.05,1690,20240805,39.64,3070,-23.13,20250421,1820,29.67,20250404,3235,-27.05,20240724,1690,39.64,20240805,9.26,Y,011420,500,137 억,,777724,N,N,29733,N,00,N 20250508,140246,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2330,-15,5,-0.64,1133880174,485875,39.18,2375,2375,2305,3045,1645,2345,2333.68,2.82,0,-91022,2435,2390,2315,2270,2195,2412,2292,138,700,500,1450,5,1,27549644,642,22.19,1.02,12,1.76,105.00,2286.00,3235,20240724,-27.98,1690,20240805,37.87,3070,-24.10,20250421,1820,28.02,20250404,3235,-27.98,20240724,1690,37.87,20240805,9.26,Y,011420,500,137 억,,777724,N,N,29733,N,00,N diff --git a/011500/price/prices-20250501.csv b/011500/price/prices-20250501.csv index 6fa7b3898f86..7ae47fce9430 100644 --- a/011500/price/prices-20250501.csv +++ b/011500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160245,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14550,-650,5,-4.28,1153903590,78310,118.99,15290,15290,14550,19760,10640,15200,14735.07,2.92,0,-36900,15493,15346,15173,15026,14853,15420,15100,78,4560,500,10940,10,1,15637042,2275,50.70,1.37,12,0.50,287.00,10587.00,23400,20241010,-37.82,10350,20240805,40.58,20500,-29.02,20250226,12920,12.62,20250203,23400,-37.82,20241010,10350,40.58,20240805,4.71,Y,011500,500,78 억,,457032,N,N,4729,N,00,N +20250509,150247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14570,-630,5,-4.14,1079449905,73196,111.21,15290,15290,14560,19760,10640,15200,14747.39,2.92,0,-35444,15493,15346,15173,15026,14853,15420,15100,78,4560,500,10940,10,1,15637042,2278,50.77,1.38,12,0.47,287.00,10587.00,23400,20241010,-37.74,10350,20240805,40.77,20500,-28.93,20250226,12920,12.77,20250203,23400,-37.74,20241010,10350,40.77,20240805,4.71,Y,011500,500,78 억,,457032,N,N,2861,N,00,N +20250509,140246,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14620,-580,5,-3.82,941633400,63748,96.86,15290,15290,14590,19760,10640,15200,14771.18,2.92,0,-32050,15493,15346,15173,15026,14853,15420,15100,78,4560,500,10940,10,1,15637042,2286,50.94,1.38,12,0.41,287.00,10587.00,23400,20241010,-37.52,10350,20240805,41.26,20500,-28.68,20250226,12920,13.16,20250203,23400,-37.52,20241010,10350,41.26,20240805,4.71,Y,011500,500,78 억,,457032,N,N,2861,N,00,N +20250509,130246,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14620,-580,5,-3.82,791914160,53505,81.30,15290,15290,14620,19760,10640,15200,14800.75,2.92,0,-28826,15493,15346,15173,15026,14853,15420,15100,78,4560,500,10940,10,1,15637042,2286,50.94,1.38,12,0.34,287.00,10587.00,23400,20241010,-37.52,10350,20240805,41.26,20500,-28.68,20250226,12920,13.16,20250203,23400,-37.52,20241010,10350,41.26,20240805,4.71,Y,011500,500,78 억,,457032,N,N,2861,N,00,N +20250509,120246,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14630,-570,5,-3.75,693802240,46800,71.11,15290,15290,14620,19760,10640,15200,14824.83,2.92,0,-25336,15493,15346,15173,15026,14853,15420,15100,78,4560,500,10940,10,1,15637042,2288,50.98,1.38,12,0.30,287.00,10587.00,23400,20241010,-37.48,10350,20240805,41.35,20500,-28.63,20250226,12920,13.24,20250203,23400,-37.48,20241010,10350,41.35,20240805,4.71,Y,011500,500,78 억,,457032,N,N,2861,N,00,N +20250509,110246,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14680,-520,5,-3.42,554701440,37311,56.69,15290,15290,14650,19760,10640,15200,14866.97,2.92,0,-21443,15493,15346,15173,15026,14853,15420,15100,78,4560,500,10940,10,1,15637042,2296,51.15,1.39,12,0.24,287.00,10587.00,23400,20241010,-37.26,10350,20240805,41.84,20500,-28.39,20250226,12920,13.62,20250203,23400,-37.26,20241010,10350,41.84,20240805,4.71,Y,011500,500,78 억,,457032,N,N,2861,N,00,N +20250509,100248,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14850,-350,5,-2.30,372606175,24955,37.92,15290,15290,14800,19760,10640,15200,14931.12,2.92,0,-15502,15493,15346,15173,15026,14853,15420,15100,78,4560,500,10940,10,1,15637042,2322,51.74,1.40,12,0.16,287.00,10587.00,23400,20241010,-36.54,10350,20240805,43.48,20500,-27.56,20250226,12920,14.94,20250203,23400,-36.54,20241010,10350,43.48,20240805,4.71,Y,011500,500,78 억,,457032,N,N,2861,N,00,N +20250509,090247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15170,-30,5,-0.20,17482700,1148,1.74,15290,15290,15170,19760,10640,15200,15228.83,2.92,0,-916,15493,15346,15173,15026,14853,15420,15100,78,4560,500,10940,10,1,15637042,2372,52.86,1.43,12,0.01,287.00,10587.00,23400,20241010,-35.17,10350,20240805,46.57,20500,-26.00,20250226,12920,17.41,20250203,23400,-35.17,20241010,10350,46.57,20240805,4.71,Y,011500,500,78 억,,457032,N,N,2861,N,00,N 20250508,160244,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15200,390,2,2.63,996382760,65815,176.05,15010,15320,15000,19250,10370,14810,15138.99,2.77,0,13467,15063,14936,14813,14686,14563,14875,14625,78,4440,500,10660,10,1,15637042,2377,52.96,1.44,12,0.42,287.00,10587.00,23400,20241010,-35.04,10350,20240805,46.86,20500,-25.85,20250226,12920,17.65,20250203,23400,-35.04,20241010,10350,46.86,20240805,4.71,Y,011500,500,78 억,,433275,N,N,2861,N,00,N 20250508,150247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15180,370,2,2.50,941027550,62170,166.30,15010,15320,15000,19250,10370,14810,15136.36,2.77,0,11804,15063,14936,14813,14686,14563,14875,14625,78,4440,500,10660,10,1,15637042,2374,52.89,1.43,12,0.40,287.00,10587.00,23400,20241010,-35.13,10350,20240805,46.67,20500,-25.95,20250226,12920,17.49,20250203,23400,-35.13,20241010,10350,46.67,20240805,4.71,Y,011500,500,78 억,,433275,N,N,1263,N,00,N 20250508,140246,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15110,300,2,2.03,817860370,54048,144.58,15010,15320,15000,19250,10370,14810,15132.11,2.77,0,6760,15063,14936,14813,14686,14563,14875,14625,78,4440,500,10660,10,1,15637042,2363,52.65,1.43,12,0.35,287.00,10587.00,23400,20241010,-35.43,10350,20240805,45.99,20500,-26.29,20250226,12920,16.95,20250203,23400,-35.43,20241010,10350,45.99,20240805,4.71,Y,011500,500,78 억,,433275,N,N,1263,N,00,N diff --git a/011560/price/prices-20250501.csv b/011560/price/prices-20250501.csv index cab15f4df5ca..2561bbb0a3f5 100644 --- a/011560/price/prices-20250501.csv +++ b/011560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10090,-10,5,-0.10,153415955,15240,88.81,10150,10150,10020,13130,7070,10100,10066.65,10.19,0,2165,10173,10136,10063,10026,9953,10155,10045,53,3030,500,7470,10,1,10530000,1062,3.03,0.43,12,0.14,3327.00,23215.00,14940,20240529,-32.46,9230,20250407,9.32,10850,-7.00,20250117,9230,9.32,20250407,14940,-32.46,20240529,9230,9.32,20250407,0.39,Y,011560,500,52 억,,1073255,N,N,846,N,00,N +20250509,150247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10060,-40,5,-0.40,133533925,13263,77.29,10150,10150,10040,13130,7070,10100,10068.15,10.19,0,2208,10173,10136,10063,10026,9953,10155,10045,53,3030,500,7470,10,1,10530000,1059,3.02,0.43,12,0.13,3327.00,23215.00,14940,20240529,-32.66,9230,20250407,8.99,10850,-7.28,20250117,9230,8.99,20250407,14940,-32.66,20240529,9230,8.99,20250407,0.39,Y,011560,500,52 억,,1073255,N,N,1837,N,00,N +20250509,140247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10080,-20,5,-0.20,119445275,11862,69.13,10150,10150,10040,13130,7070,10100,10069.57,10.19,0,2061,10173,10136,10063,10026,9953,10155,10045,53,3030,500,7470,10,1,10530000,1061,3.03,0.43,12,0.11,3327.00,23215.00,14940,20240529,-32.53,9230,20250407,9.21,10850,-7.10,20250117,9230,9.21,20250407,14940,-32.53,20240529,9230,9.21,20250407,0.39,Y,011560,500,52 억,,1073255,N,N,1837,N,00,N +20250509,130247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10070,-30,5,-0.30,77628715,7707,44.91,10150,10150,10050,13130,7070,10100,10072.49,10.19,0,672,10173,10136,10063,10026,9953,10155,10045,53,3030,500,7470,10,1,10530000,1060,3.03,0.43,12,0.07,3327.00,23215.00,14940,20240529,-32.60,9230,20250407,9.10,10850,-7.19,20250117,9230,9.10,20250407,14940,-32.60,20240529,9230,9.10,20250407,0.39,Y,011560,500,52 억,,1073255,N,N,1837,N,00,N +20250509,120247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10090,-10,5,-0.10,63605595,6316,36.81,10150,10150,10050,13130,7070,10100,10070.55,10.19,0,786,10173,10136,10063,10026,9953,10155,10045,53,3030,500,7470,10,1,10530000,1062,3.03,0.43,12,0.06,3327.00,23215.00,14940,20240529,-32.46,9230,20250407,9.32,10850,-7.00,20250117,9230,9.32,20250407,14940,-32.46,20240529,9230,9.32,20250407,0.39,Y,011560,500,52 억,,1073255,N,N,1837,N,00,N +20250509,110246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10050,-50,5,-0.50,54066260,5369,31.29,10150,10150,10050,13130,7070,10100,10070.08,10.19,0,853,10173,10136,10063,10026,9953,10155,10045,53,3030,500,7470,10,1,10530000,1058,3.02,0.43,12,0.05,3327.00,23215.00,14940,20240529,-32.73,9230,20250407,8.88,10850,-7.37,20250117,9230,8.88,20250407,14940,-32.73,20240529,9230,8.88,20250407,0.39,Y,011560,500,52 억,,1073255,N,N,1837,N,00,N +20250509,100249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10070,-30,5,-0.30,43904230,4359,25.40,10150,10150,10050,13130,7070,10100,10072.09,10.19,0,867,10173,10136,10063,10026,9953,10155,10045,53,3030,500,7470,10,1,10530000,1060,3.03,0.43,12,0.04,3327.00,23215.00,14940,20240529,-32.60,9230,20250407,9.10,10850,-7.19,20250117,9230,9.10,20250407,14940,-32.60,20240529,9230,9.10,20250407,0.39,Y,011560,500,52 억,,1073255,N,N,1837,N,00,N +20250509,090247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10150,50,2,0.50,10150,1,0.01,10150,10150,10150,13130,7070,10100,10150.00,10.19,0,0,10173,10136,10063,10026,9953,10155,10045,53,3030,500,7470,10,1,10530000,1069,3.05,0.44,12,0.00,3327.00,23215.00,14940,20240529,-32.06,9230,20250407,9.97,10850,-6.45,20250117,9230,9.97,20250407,14940,-32.06,20240529,9230,9.97,20250407,0.39,Y,011560,500,52 억,,1073255,N,N,1837,N,00,N 20250508,160244,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10100,40,2,0.40,172444560,17160,132.23,9990,10100,9990,13070,7050,10060,10049.22,10.12,0,8032,10180,10120,10050,9990,9920,10085,9955,53,3010,500,7440,10,1,10530000,1064,3.04,0.44,12,0.16,3327.00,23215.00,14940,20240529,-32.40,9230,20250407,9.43,10850,-6.91,20250117,9230,9.43,20250407,14940,-32.40,20240529,9230,9.43,20250407,0.40,Y,011560,500,52 억,,1065579,N,N,1837,N,00,N 20250508,150247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10080,20,2,0.20,142782360,14221,109.59,9990,10090,9990,13070,7050,10060,10040.25,10.12,0,7005,10180,10120,10050,9990,9920,10085,9955,53,3010,500,7440,10,1,10530000,1061,3.03,0.43,12,0.14,3327.00,23215.00,14940,20240529,-32.53,9230,20250407,9.21,10850,-7.10,20250117,9230,9.21,20250407,14940,-32.53,20240529,9230,9.21,20250407,0.40,Y,011560,500,52 억,,1065579,N,N,0,N,00,N 20250508,140246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10060,0,3,0.00,107213890,10688,82.36,9990,10090,9990,13070,7050,10060,10031.24,10.12,0,4826,10180,10120,10050,9990,9920,10085,9955,53,3010,500,7440,10,1,10530000,1059,3.02,0.43,12,0.10,3327.00,23215.00,14940,20240529,-32.66,9230,20250407,8.99,10850,-7.28,20250117,9230,8.99,20250407,14940,-32.66,20240529,9230,8.99,20250407,0.40,Y,011560,500,52 억,,1065579,N,N,0,N,00,N diff --git a/011690/price/prices-20250501.csv b/011690/price/prices-20250501.csv index 058fb4198a22..911222b33d06 100644 --- a/011690/price/prices-20250501.csv +++ b/011690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2890,-195,5,-6.32,3855393707,1325633,103.83,3045,3045,2845,4010,2160,3085,2908.37,0.75,0,-17236,3175,3130,3075,3030,2975,3152,3052,914,925,2500,1910,5,1,36574394,1057,16.06,0.97,12,3.62,180.00,2973.00,4600,20240502,-37.17,1790,20250114,61.45,3470,-16.71,20250502,1790,61.45,20250114,4230,-31.68,20240509,1790,61.45,20250114,2.56,Y,011690,2500,914 억,,275953,N,N,5,N,00,N +20250509,150247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2860,-225,5,-7.29,3618723727,1243487,97.39,3045,3045,2845,4010,2160,3085,2910.14,0.75,0,-19126,3175,3130,3075,3030,2975,3152,3052,914,925,2500,1910,5,1,36574394,1046,15.89,0.96,12,3.40,180.00,2973.00,4600,20240502,-37.83,1790,20250114,59.78,3470,-17.58,20250502,1790,59.78,20250114,4230,-32.39,20240509,1790,59.78,20250114,2.56,Y,011690,2500,914 억,,275953,N,N,20470,N,00,N +20250509,140247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2905,-180,5,-5.83,3186195987,1093010,85.61,3045,3045,2860,4010,2160,3085,2915.07,0.75,0,-39655,3175,3130,3075,3030,2975,3152,3052,914,925,2500,1910,5,1,36574394,1062,16.14,0.98,12,2.99,180.00,2973.00,4600,20240502,-36.85,1790,20250114,62.29,3470,-16.28,20250502,1790,62.29,20250114,4230,-31.32,20240509,1790,62.29,20250114,2.56,Y,011690,2500,914 억,,275953,N,N,20470,N,00,N +20250509,130247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2910,-175,5,-5.67,2992327748,1026077,80.37,3045,3045,2860,4010,2160,3085,2916.28,0.75,0,-34900,3175,3130,3075,3030,2975,3152,3052,914,925,2500,1910,5,1,36574394,1064,16.17,0.98,12,2.81,180.00,2973.00,4600,20240502,-36.74,1790,20250114,62.57,3470,-16.14,20250502,1790,62.57,20250114,4230,-31.21,20240509,1790,62.57,20250114,2.56,Y,011690,2500,914 억,,275953,N,N,20470,N,00,N +20250509,120247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2900,-185,5,-6.00,2751984840,943412,73.89,3045,3045,2860,4010,2160,3085,2917.06,0.75,0,-28003,3175,3130,3075,3030,2975,3152,3052,914,925,2500,1910,5,1,36574394,1061,16.11,0.98,12,2.58,180.00,2973.00,4600,20240502,-36.96,1790,20250114,62.01,3470,-16.43,20250502,1790,62.01,20250114,4230,-31.44,20240509,1790,62.01,20250114,2.56,Y,011690,2500,914 억,,275953,N,N,20470,N,00,N +20250509,110247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2895,-190,5,-6.16,2589129055,887025,69.48,3045,3045,2860,4010,2160,3085,2918.89,0.75,0,-27133,3175,3130,3075,3030,2975,3152,3052,914,925,2500,1910,5,1,36574394,1059,16.08,0.97,12,2.43,180.00,2973.00,4600,20240502,-37.07,1790,20250114,61.73,3470,-16.57,20250502,1790,61.73,20250114,4230,-31.56,20240509,1790,61.73,20250114,2.56,Y,011690,2500,914 억,,275953,N,N,20470,N,00,N +20250509,100249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2905,-180,5,-5.83,1917381400,653964,51.22,3045,3045,2885,4010,2160,3085,2931.94,0.75,0,-43902,3175,3130,3075,3030,2975,3152,3052,914,925,2500,1910,5,1,36574394,1062,16.14,0.98,12,1.79,180.00,2973.00,4600,20240502,-36.85,1790,20250114,62.29,3470,-16.28,20250502,1790,62.29,20250114,4230,-31.32,20240509,1790,62.29,20250114,2.56,Y,011690,2500,914 억,,275953,N,N,20470,N,00,N +20250509,090247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2910,-175,5,-5.67,667208005,225127,17.63,3045,3045,2900,4010,2160,3085,2963.70,0.75,0,-33529,3175,3130,3075,3030,2975,3152,3052,914,925,2500,1910,5,1,36574394,1064,16.17,0.98,12,0.62,180.00,2973.00,4600,20240502,-36.74,1790,20250114,62.57,3470,-16.14,20250502,1790,62.57,20250114,4230,-31.21,20240509,1790,62.57,20250114,2.56,Y,011690,2500,914 억,,275953,N,N,20470,N,00,N 20250508,160244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3085,0,3,0.00,3773119392,1226587,49.47,3050,3120,3020,4010,2160,3085,3076.08,1.11,0,-125122,3328,3206,3143,3021,2958,3175,2990,914,925,2500,1910,5,1,36574394,1128,17.14,1.04,12,3.35,180.00,2973.00,4600,20240502,-32.93,1790,20250114,72.35,3470,-11.10,20250502,1790,72.35,20250114,4335,-28.84,20240508,1790,72.35,20250114,2.63,Y,011690,2500,914 억,,407133,N,N,20470,N,00,N 20250508,150248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3110,25,2,0.81,3336699532,1085197,43.77,3050,3120,3020,4010,2160,3085,3074.74,1.11,0,-94078,3328,3206,3143,3021,2958,3175,2990,914,925,2500,1910,5,1,36574394,1137,17.28,1.05,12,2.97,180.00,2973.00,4600,20240502,-32.39,1790,20250114,73.74,3470,-10.37,20250502,1790,73.74,20250114,4335,-28.26,20240508,1790,73.74,20250114,2.63,Y,011690,2500,914 억,,407133,N,N,42756,N,00,N 20250508,140246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3095,10,2,0.32,2827553826,921081,37.15,3050,3115,3020,4010,2160,3085,3069.82,1.11,0,-72363,3328,3206,3143,3021,2958,3175,2990,914,925,2500,1910,5,1,36574394,1132,17.19,1.04,12,2.52,180.00,2973.00,4600,20240502,-32.72,1790,20250114,72.91,3470,-10.81,20250502,1790,72.91,20250114,4335,-28.60,20240508,1790,72.91,20250114,2.63,Y,011690,2500,914 억,,407133,N,N,42756,N,00,N diff --git a/011700/price/prices-20250501.csv b/011700/price/prices-20250501.csv index ac4c8f8fa9ed..3842acd0b784 100644 --- a/011700/price/prices-20250501.csv +++ b/011700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160246,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2840,-45,5,-1.56,266457146,93469,61.23,2885,2885,2815,3750,2020,2885,2850.77,6.60,0,-22486,3008,2946,2893,2831,2778,2977,2862,162,865,500,1960,5,1,32446151,921,-189.33,1.03,12,0.29,-15.00,2769.00,6170,20240528,-53.97,2360,20250409,20.34,3775,-24.77,20250117,2360,20.34,20250409,6170,-53.97,20240528,2360,20.34,20250409,3.20,Y,011700,500,162 억,,2141673,N,N,6731,N,00,N +20250509,150248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2855,-30,5,-1.04,254016386,89101,58.37,2885,2885,2815,3750,2020,2885,2850.88,6.60,0,-24042,3008,2946,2893,2831,2778,2977,2862,162,865,500,1960,5,1,32446151,926,-190.33,1.03,12,0.27,-15.00,2769.00,6170,20240528,-53.73,2360,20250409,20.97,3775,-24.37,20250117,2360,20.97,20250409,6170,-53.73,20240528,2360,20.97,20250409,3.20,Y,011700,500,162 억,,2141673,N,N,17047,N,00,N +20250509,140247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2860,-25,5,-0.87,226903916,79621,52.16,2885,2885,2815,3750,2020,2885,2849.80,6.60,0,-19664,3008,2946,2893,2831,2778,2977,2862,162,865,500,1960,5,1,32446151,928,-190.67,1.03,12,0.25,-15.00,2769.00,6170,20240528,-53.65,2360,20250409,21.19,3775,-24.24,20250117,2360,21.19,20250409,6170,-53.65,20240528,2360,21.19,20250409,3.20,Y,011700,500,162 억,,2141673,N,N,17047,N,00,N +20250509,130247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2835,-50,5,-1.73,176178831,61776,40.47,2885,2885,2815,3750,2020,2885,2851.90,6.60,0,-16901,3008,2946,2893,2831,2778,2977,2862,162,865,500,1960,5,1,32446151,920,-189.00,1.02,12,0.19,-15.00,2769.00,6170,20240528,-54.05,2360,20250409,20.13,3775,-24.90,20250117,2360,20.13,20250409,6170,-54.05,20240528,2360,20.13,20250409,3.20,Y,011700,500,162 억,,2141673,N,N,17047,N,00,N +20250509,120247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2840,-45,5,-1.56,141218781,49424,32.38,2885,2885,2840,3750,2020,2885,2857.29,6.60,0,-10755,3008,2946,2893,2831,2778,2977,2862,162,865,500,1960,5,1,32446151,921,-189.33,1.03,12,0.15,-15.00,2769.00,6170,20240528,-53.97,2360,20250409,20.34,3775,-24.77,20250117,2360,20.34,20250409,6170,-53.97,20240528,2360,20.34,20250409,3.20,Y,011700,500,162 억,,2141673,N,N,17047,N,00,N +20250509,110247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2850,-35,5,-1.21,119290566,41708,27.32,2885,2885,2840,3750,2020,2885,2860.14,6.60,0,-10432,3008,2946,2893,2831,2778,2977,2862,162,865,500,1960,5,1,32446151,925,-190.00,1.03,12,0.13,-15.00,2769.00,6170,20240528,-53.81,2360,20250409,20.76,3775,-24.50,20250117,2360,20.76,20250409,6170,-53.81,20240528,2360,20.76,20250409,3.20,Y,011700,500,162 억,,2141673,N,N,17047,N,00,N +20250509,100249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2850,-35,5,-1.21,88384115,30849,20.21,2885,2885,2850,3750,2020,2885,2865.06,6.60,0,-7626,3008,2946,2893,2831,2778,2977,2862,162,865,500,1960,5,1,32446151,925,-190.00,1.03,12,0.10,-15.00,2769.00,6170,20240528,-53.81,2360,20250409,20.76,3775,-24.50,20250117,2360,20.76,20250409,6170,-53.81,20240528,2360,20.76,20250409,3.20,Y,011700,500,162 억,,2141673,N,N,17047,N,00,N +20250509,090248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2875,-10,5,-0.35,1304915,454,0.30,2885,2885,2860,3750,2020,2885,2874.26,6.60,0,-109,3008,2946,2893,2831,2778,2977,2862,162,865,500,1960,5,1,32446151,933,-191.67,1.04,12,0.00,-15.00,2769.00,6170,20240528,-53.40,2360,20250409,21.82,3775,-23.84,20250117,2360,21.82,20250409,6170,-53.40,20240528,2360,21.82,20250409,3.20,Y,011700,500,162 억,,2141673,N,N,17047,N,00,N 20250508,160244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2885,10,2,0.35,435884597,152420,62.13,2880,2955,2840,3735,2015,2875,2859.76,6.60,0,1519,3011,2942,2856,2787,2701,2977,2822,162,860,500,1950,5,1,32446151,936,-192.33,1.04,12,0.47,-15.00,2769.00,6170,20240528,-53.24,2360,20250409,22.25,3775,-23.58,20250117,2360,22.25,20250409,6170,-53.24,20240528,2360,22.25,20250409,3.15,Y,011700,500,162 억,,2141255,N,N,17047,N,00,N 20250508,150248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2865,-10,5,-0.35,396114002,138557,56.48,2880,2955,2840,3735,2015,2875,2858.85,6.60,0,693,3011,2942,2856,2787,2701,2977,2822,162,860,500,1950,5,1,32446151,930,-191.00,1.03,12,0.43,-15.00,2769.00,6170,20240528,-53.57,2360,20250409,21.40,3775,-24.11,20250117,2360,21.40,20250409,6170,-53.57,20240528,2360,21.40,20250409,3.15,Y,011700,500,162 억,,2141255,N,N,4728,N,00,N 20250508,140247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2850,-25,5,-0.87,352583545,123298,50.26,2880,2955,2840,3735,2015,2875,2859.60,6.60,0,3001,3011,2942,2856,2787,2701,2977,2822,162,860,500,1950,5,1,32446151,925,-190.00,1.03,12,0.38,-15.00,2769.00,6170,20240528,-53.81,2360,20250409,20.76,3775,-24.50,20250117,2360,20.76,20250409,6170,-53.81,20240528,2360,20.76,20250409,3.15,Y,011700,500,162 억,,2141255,N,N,4728,N,00,N diff --git a/011760/price/prices-20250501.csv b/011760/price/prices-20250501.csv index f06ff0399c98..0bc2ce17d2c5 100644 --- a/011760/price/prices-20250501.csv +++ b/011760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23000,-150,5,-0.65,415556800,18064,51.01,23200,23350,22800,30050,16250,23150,23004.69,11.07,0,2400,23650,23400,23050,22800,22450,23525,22925,661,6900,5000,17130,50,1,13228966,3043,2.51,0.45,12,0.14,9152.00,50876.00,26200,20250226,-12.21,16760,20240425,37.23,26200,-12.21,20250226,18700,22.99,20250109,26200,-12.21,20250226,17500,31.43,20240805,1.61,Y,011760,5000,661 억,,1464962,N,N,1336,N,00,N +20250509,150248,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22950,-200,5,-0.86,389199300,16916,47.77,23200,23350,22800,30050,16250,23150,23007.76,11.07,0,1722,23650,23400,23050,22800,22450,23525,22925,661,6900,5000,17130,50,1,13228966,3036,2.51,0.45,12,0.13,9152.00,50876.00,26200,20250226,-12.40,16760,20240425,36.93,26200,-12.40,20250226,18700,22.73,20250109,26200,-12.40,20250226,17500,31.14,20240805,1.61,Y,011760,5000,661 억,,1464962,N,N,2078,N,00,N +20250509,140247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22950,-200,5,-0.86,323730950,14067,39.72,23200,23350,22800,30050,16250,23150,23013.50,11.07,0,634,23650,23400,23050,22800,22450,23525,22925,661,6900,5000,17130,50,1,13228966,3036,2.51,0.45,12,0.11,9152.00,50876.00,26200,20250226,-12.40,16760,20240425,36.93,26200,-12.40,20250226,18700,22.73,20250109,26200,-12.40,20250226,17500,31.14,20240805,1.61,Y,011760,5000,661 억,,1464962,N,N,2078,N,00,N +20250509,130247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23000,-150,5,-0.65,285841000,12417,35.06,23200,23350,22800,30050,16250,23150,23020.13,11.07,0,63,23650,23400,23050,22800,22450,23525,22925,661,6900,5000,17130,50,1,13228966,3043,2.51,0.45,12,0.09,9152.00,50876.00,26200,20250226,-12.21,16760,20240425,37.23,26200,-12.21,20250226,18700,22.99,20250109,26200,-12.21,20250226,17500,31.43,20240805,1.61,Y,011760,5000,661 억,,1464962,N,N,2078,N,00,N +20250509,120247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23050,-100,5,-0.43,230584500,10013,28.27,23200,23350,22800,30050,16250,23150,23028.51,11.07,0,-105,23650,23400,23050,22800,22450,23525,22925,661,6900,5000,17130,50,1,13228966,3049,2.52,0.45,12,0.08,9152.00,50876.00,26200,20250226,-12.02,16760,20240425,37.53,26200,-12.02,20250226,18700,23.26,20250109,26200,-12.02,20250226,17500,31.71,20240805,1.61,Y,011760,5000,661 억,,1464962,N,N,2078,N,00,N +20250509,110247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22850,-300,5,-1.30,162423550,7051,19.91,23200,23350,22850,30050,16250,23150,23035.53,11.07,0,319,23650,23400,23050,22800,22450,23525,22925,661,6900,5000,17130,50,1,13228966,3023,2.50,0.45,12,0.05,9152.00,50876.00,26200,20250226,-12.79,16760,20240425,36.34,26200,-12.79,20250226,18700,22.19,20250109,26200,-12.79,20250226,17500,30.57,20240805,1.61,Y,011760,5000,661 억,,1464962,N,N,2078,N,00,N +20250509,100250,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23000,-150,5,-0.65,110125850,4771,13.47,23200,23350,22950,30050,16250,23150,23082.34,11.07,0,367,23650,23400,23050,22800,22450,23525,22925,661,6900,5000,17130,50,1,13228966,3043,2.51,0.45,12,0.04,9152.00,50876.00,26200,20250226,-12.21,16760,20240425,37.23,26200,-12.21,20250226,18700,22.99,20250109,26200,-12.21,20250226,17500,31.43,20240805,1.61,Y,011760,5000,661 억,,1464962,N,N,2078,N,00,N +20250509,090248,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23100,-50,5,-0.22,3449300,149,0.42,23200,23350,23100,30050,16250,23150,23149.66,11.07,0,-121,23650,23400,23050,22800,22450,23525,22925,661,6900,5000,17130,50,1,13228966,3056,2.52,0.45,12,0.00,9152.00,50876.00,26200,20250226,-11.83,16760,20240425,37.83,26200,-11.83,20250226,18700,23.53,20250109,26200,-11.83,20250226,17500,32.00,20240805,1.61,Y,011760,5000,661 억,,1464962,N,N,2078,N,00,N 20250508,160245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23150,400,2,1.76,815492125,35415,90.08,22950,23300,22700,29550,15950,22750,23026.74,11.00,0,12618,23216,22982,22616,22382,22016,23100,22500,661,6800,5000,16830,50,1,13228966,3063,2.53,0.46,12,0.27,9152.00,50876.00,26200,20250226,-11.64,16730,20240424,38.37,26200,-11.64,20250226,18700,23.80,20250109,26200,-11.64,20250226,17500,32.29,20240805,1.63,Y,011760,5000,661 억,,1455479,N,N,2078,N,00,N 20250508,150248,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23100,350,2,1.54,786501200,34161,86.89,22950,23300,22700,29550,15950,22750,23023.37,11.00,0,12880,23216,22982,22616,22382,22016,23100,22500,661,6800,5000,16830,50,1,13228966,3056,2.52,0.45,12,0.26,9152.00,50876.00,26200,20250226,-11.83,16730,20240424,38.08,26200,-11.83,20250226,18700,23.53,20250109,26200,-11.83,20250226,17500,32.00,20240805,1.63,Y,011760,5000,661 억,,1455479,N,N,544,N,00,N 20250508,140247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23200,450,2,1.98,656034150,28521,72.55,22950,23300,22700,29550,15950,22750,23001.79,11.00,0,10791,23216,22982,22616,22382,22016,23100,22500,661,6800,5000,16830,50,1,13228966,3069,2.53,0.46,12,0.22,9152.00,50876.00,26200,20250226,-11.45,16730,20240424,38.67,26200,-11.45,20250226,18700,24.06,20250109,26200,-11.45,20250226,17500,32.57,20240805,1.63,Y,011760,5000,661 억,,1455479,N,N,544,N,00,N diff --git a/011780/price/prices-20250501.csv b/011780/price/prices-20250501.csv index c448b0180f5d..a8a4ffb1b6dc 100644 --- a/011780/price/prices-20250501.csv +++ b/011780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113800,-12700,5,-10.04,93099146950,764620,462.10,129500,132400,111900,164400,88600,126500,121762.53,18.11,0,-185206,132366,129432,125866,122932,119366,130900,124400,1523,37900,5000,93610,100,1,26459587,30111,10.05,0.57,12,2.89,11321.00,199918.00,167000,20240715,-31.86,87300,20241209,30.36,132400,-14.05,20250509,88300,28.88,20250103,167000,-31.86,20240715,87300,30.36,20241209,0.43,Y,011780,5000,1523 억,,4791270,N,N,32117,N,00,N +20250509,150248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112200,-14300,5,-11.30,85032847850,693238,418.96,129500,132400,112000,164400,88600,126500,122660.40,18.11,0,-163468,132366,129432,125866,122932,119366,130900,124400,1523,37900,5000,93610,100,1,26459587,29688,9.91,0.56,12,2.62,11321.00,199918.00,167000,20240715,-32.81,87300,20241209,28.52,132400,-15.26,20250509,88300,27.07,20250103,167000,-32.81,20240715,87300,28.52,20241209,0.43,Y,011780,5000,1523 억,,4791270,N,N,7374,N,00,N +20250509,140248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123600,-2900,5,-2.29,49446511100,387846,234.39,129500,132400,122000,164400,88600,126500,127490.06,18.11,0,-83396,132366,129432,125866,122932,119366,130900,124400,1523,37900,5000,93610,100,1,26459587,32704,10.92,0.62,12,1.47,11321.00,199918.00,167000,20240715,-25.99,87300,20241209,41.58,132400,-6.65,20250509,88300,39.98,20250103,167000,-25.99,20240715,87300,41.58,20241209,0.43,Y,011780,5000,1523 억,,4791270,N,N,7374,N,00,N +20250509,130248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,125600,-900,5,-0.71,15142436050,120481,72.81,129500,130000,122000,164400,88600,126500,125683.19,18.11,0,-31665,132366,129432,125866,122932,119366,130900,124400,1523,37900,5000,93610,100,1,26459587,33233,11.09,0.63,12,0.46,11321.00,199918.00,167000,20240715,-24.79,87300,20241209,43.87,130000,-3.38,20250509,88300,42.24,20250103,167000,-24.79,20240715,87300,43.87,20241209,0.43,Y,011780,5000,1523 억,,4791270,N,N,7374,N,00,N +20250509,120248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,124500,-2000,5,-1.58,12781590850,101711,61.47,129500,130000,122000,164400,88600,126500,125665.77,18.11,0,-26121,132366,129432,125866,122932,119366,130900,124400,1523,37900,5000,93610,100,1,26459587,32942,11.00,0.62,12,0.38,11321.00,199918.00,167000,20240715,-25.45,87300,20241209,42.61,130000,-4.23,20250509,88300,41.00,20250103,167000,-25.45,20240715,87300,42.61,20241209,0.43,Y,011780,5000,1523 억,,4791270,N,N,7374,N,00,N +20250509,110247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,126200,-300,5,-0.24,10351099400,82299,49.74,129500,130000,122000,164400,88600,126500,125774.30,18.11,0,-17813,132366,129432,125866,122932,119366,130900,124400,1523,37900,5000,93610,100,1,26459587,33392,11.15,0.63,12,0.31,11321.00,199918.00,167000,20240715,-24.43,87300,20241209,44.56,130000,-2.92,20250509,88300,42.92,20250103,167000,-24.43,20240715,87300,44.56,20241209,0.43,Y,011780,5000,1523 억,,4791270,N,N,7374,N,00,N +20250509,100250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,124000,-2500,5,-1.98,5996364350,47326,28.60,129500,130000,124000,164400,88600,126500,126703.38,18.11,0,-14317,132366,129432,125866,122932,119366,130900,124400,1523,37900,5000,93610,100,1,26459587,32810,10.95,0.62,12,0.18,11321.00,199918.00,167000,20240715,-25.75,87300,20241209,42.04,130000,-4.62,20250509,88300,40.43,20250103,167000,-25.75,20240715,87300,42.04,20241209,0.43,Y,011780,5000,1523 억,,4791270,N,N,7374,N,00,N +20250509,090248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,128100,1600,2,1.26,1407305900,10907,6.59,129500,130000,127800,164400,88600,126500,129027.77,18.11,0,-2634,132366,129432,125866,122932,119366,130900,124400,1523,37900,5000,93610,100,1,26459587,33895,11.32,0.64,12,0.04,11321.00,199918.00,167000,20240715,-23.29,87300,20241209,46.74,130000,-1.46,20250509,88300,45.07,20250103,167000,-23.29,20240715,87300,46.74,20241209,0.43,Y,011780,5000,1523 억,,4791270,N,N,7374,N,00,N 20250508,160245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,126500,2900,2,2.35,20840957650,165467,102.99,123700,128800,122300,160600,86600,123600,125952.00,18.20,0,-15862,128400,126000,121500,119100,114600,127200,120300,1523,37000,5000,91460,100,1,26459587,33471,11.17,0.63,12,0.63,11321.00,199918.00,167000,20240715,-24.25,87300,20241209,44.90,128800,-1.79,20250508,88300,43.26,20250103,167000,-24.25,20240715,87300,44.90,20241209,0.42,Y,011780,5000,1523 억,,4816526,N,N,7374,N,00,N 20250508,150248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,126600,3000,2,2.43,15209262650,120983,75.30,123700,128800,122300,160600,86600,123600,125714.05,18.20,0,-14639,128400,126000,121500,119100,114600,127200,120300,1523,37000,5000,91460,100,1,26459587,33498,11.18,0.63,12,0.46,11321.00,199918.00,167000,20240715,-24.19,87300,20241209,45.02,128800,-1.71,20250508,88300,43.37,20250103,167000,-24.19,20240715,87300,45.02,20241209,0.42,Y,011780,5000,1523 억,,4816526,N,N,6543,N,00,N 20250508,140247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,125700,2100,2,1.70,7730665700,62062,38.63,123700,126000,122300,160600,86600,123600,124563.59,18.20,0,2422,128400,126000,121500,119100,114600,127200,120300,1523,37000,5000,91460,100,1,26459587,33260,11.10,0.63,12,0.23,11321.00,199918.00,167000,20240715,-24.73,87300,20241209,43.99,128300,-2.03,20250220,88300,42.36,20250103,167000,-24.73,20240715,87300,43.99,20241209,0.42,Y,011780,5000,1523 억,,4816526,N,N,6543,N,00,N diff --git a/011790/price/prices-20250501.csv b/011790/price/prices-20250501.csv index 398de1faecf4..0708bd3c8d2c 100644 --- a/011790/price/prices-20250501.csv +++ b/011790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,96400,-4900,5,-4.84,25957767700,266110,140.96,102000,102000,96000,131600,71000,101300,97546.52,14.79,2236,-72869,105833,103566,102433,100166,99033,103000,99600,1893,30300,5000,72930,100,1,37868298,36505,-8.23,2.57,12,0.70,-11711.00,37559.00,200000,20240618,-51.80,86200,20250409,11.83,181000,-46.74,20250120,86200,11.83,20250409,200000,-51.80,20240618,86200,11.83,20250409,2.18,Y,011790,5000,1893 억,,5600575,N,N,29752,N,00,N +20250509,150248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,96400,-4900,5,-4.84,23960845300,245404,129.99,102000,102000,96000,131600,71000,101300,97638.36,14.79,2236,-68086,105833,103566,102433,100166,99033,103000,99600,1893,30300,5000,72930,100,1,37868298,36505,-8.23,2.57,12,0.65,-11711.00,37559.00,200000,20240618,-51.80,86200,20250409,11.83,181000,-46.74,20250120,86200,11.83,20250409,200000,-51.80,20240618,86200,11.83,20250409,2.18,Y,011790,5000,1893 억,,5600575,N,N,13253,N,00,N +20250509,140248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,96500,-4800,5,-4.74,20677765750,211310,111.93,102000,102000,96000,131600,71000,101300,97855.12,14.79,2236,-65385,105833,103566,102433,100166,99033,103000,99600,1893,30300,5000,72930,100,1,37868298,36543,-8.24,2.57,12,0.56,-11711.00,37559.00,200000,20240618,-51.75,86200,20250409,11.95,181000,-46.69,20250120,86200,11.95,20250409,200000,-51.75,20240618,86200,11.95,20250409,2.18,Y,011790,5000,1893 억,,5600575,N,N,13253,N,00,N +20250509,130248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,96500,-4800,5,-4.74,18642616400,190226,100.76,102000,102000,96000,131600,71000,101300,98002.46,14.79,2236,-65590,105833,103566,102433,100166,99033,103000,99600,1893,30300,5000,72930,100,1,37868298,36543,-8.24,2.57,12,0.50,-11711.00,37559.00,200000,20240618,-51.75,86200,20250409,11.95,181000,-46.69,20250120,86200,11.95,20250409,200000,-51.75,20240618,86200,11.95,20250409,2.18,Y,011790,5000,1893 억,,5600575,N,N,13253,N,00,N +20250509,120248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,96600,-4700,5,-4.64,16036282400,163170,86.43,102000,102000,96300,131600,71000,101300,98279.60,14.79,2236,-58992,105833,103566,102433,100166,99033,103000,99600,1893,30300,5000,72930,100,1,37868298,36581,-8.25,2.57,12,0.43,-11711.00,37559.00,200000,20240618,-51.70,86200,20250409,12.06,181000,-46.63,20250120,86200,12.06,20250409,200000,-51.70,20240618,86200,12.06,20250409,2.18,Y,011790,5000,1893 억,,5600575,N,N,13253,N,00,N +20250509,110248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,96700,-4600,5,-4.54,12664537300,128310,67.97,102000,102000,96600,131600,71000,101300,98702.65,14.79,2236,-46789,105833,103566,102433,100166,99033,103000,99600,1893,30300,5000,72930,100,1,37868298,36619,-8.26,2.57,12,0.34,-11711.00,37559.00,200000,20240618,-51.65,86200,20250409,12.18,181000,-46.57,20250120,86200,12.18,20250409,200000,-51.65,20240618,86200,12.18,20250409,2.18,Y,011790,5000,1893 억,,5600575,N,N,13253,N,00,N +20250509,100250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,98600,-2700,5,-2.67,7391569350,74135,39.27,102000,102000,98400,131600,71000,101300,99704.18,14.79,2236,-33836,105833,103566,102433,100166,99033,103000,99600,1893,30300,5000,72930,100,1,37868298,37338,-8.42,2.63,12,0.20,-11711.00,37559.00,200000,20240618,-50.70,86200,20250409,14.39,181000,-45.52,20250120,86200,14.39,20250409,200000,-50.70,20240618,86200,14.39,20250409,2.18,Y,011790,5000,1893 억,,5600575,N,N,13253,N,00,N +20250509,090248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100700,-600,5,-0.59,863787100,8520,4.51,102000,102000,100600,131600,71000,101300,101383.46,14.79,2236,-2566,105833,103566,102433,100166,99033,103000,99600,1893,30300,5000,72930,100,1,37868298,38133,-8.60,2.68,12,0.02,-11711.00,37559.00,200000,20240618,-49.65,86200,20250409,16.82,181000,-44.36,20250120,86200,16.82,20250409,200000,-49.65,20240618,86200,16.82,20250409,2.18,Y,011790,5000,1893 억,,5600575,N,N,13253,N,00,N 20250508,160245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,101300,1000,2,1.00,19309850500,188784,146.77,101400,104700,101300,130300,70300,100300,102286.02,14.77,0,16743,103700,102000,101000,99300,98300,101500,98800,1893,30000,5000,72210,100,1,37868298,38361,-8.65,2.70,12,0.50,-11711.00,37559.00,200000,20240618,-49.35,86200,20250409,17.52,181000,-44.03,20250120,86200,17.52,20250409,200000,-49.35,20240618,86200,17.52,20250409,2.17,Y,011790,5000,1893 억,,5592174,N,N,13253,N,00,N 20250508,150249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,101800,1500,2,1.50,13485581900,131305,102.09,101400,104700,101400,130300,70300,100300,102704.25,14.77,0,-7237,103700,102000,101000,99300,98300,101500,98800,1893,30000,5000,72210,100,1,37868298,38550,-8.69,2.71,12,0.35,-11711.00,37559.00,200000,20240618,-49.10,86200,20250409,18.10,181000,-43.76,20250120,86200,18.10,20250409,200000,-49.10,20240618,86200,18.10,20250409,2.17,Y,011790,5000,1893 억,,5592174,N,N,19689,N,00,N 20250508,140248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,102100,1800,2,1.79,11669107000,113518,88.26,101400,104700,101400,130300,70300,100300,102795.21,14.77,0,-8881,103700,102000,101000,99300,98300,101500,98800,1893,30000,5000,72210,100,1,37868298,38664,-8.72,2.72,12,0.30,-11711.00,37559.00,200000,20240618,-48.95,86200,20250409,18.45,181000,-43.59,20250120,86200,18.45,20250409,200000,-48.95,20240618,86200,18.45,20250409,2.17,Y,011790,5000,1893 억,,5592174,N,N,19689,N,00,N diff --git a/011810/price/prices-20250501.csv b/011810/price/prices-20250501.csv index 0b39f598a7df..9d44b8cd6724 100644 --- a/011810/price/prices-20250501.csv +++ b/011810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3405,-65,5,-1.87,153503191,44860,83.86,3505,3505,3390,4510,2430,3470,3421.83,2.06,0,-21710,3563,3516,3453,3406,3343,3485,3375,775,1040,2500,2420,5,1,31017927,1056,-2.40,1.92,12,0.14,-1419.00,1776.00,9080,20240604,-62.50,3080,20250409,10.55,4830,-29.50,20250113,3080,10.55,20250409,9080,-62.50,20240604,3080,10.55,20250409,0.00,Y,011810,2500,775 억,,639738,N,N,5616,N,00,N +20250509,150249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,-70,5,-2.02,140924066,41171,76.96,3505,3505,3390,4510,2430,3470,3422.90,2.06,0,-18555,3563,3516,3453,3406,3343,3485,3375,775,1040,2500,2420,5,1,31017927,1055,-2.40,1.91,12,0.13,-1419.00,1776.00,9080,20240604,-62.56,3080,20250409,10.39,4830,-29.61,20250113,3080,10.39,20250409,9080,-62.56,20240604,3080,10.39,20250409,0.00,Y,011810,2500,775 억,,639738,N,N,5178,N,00,N +20250509,140248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,-50,5,-1.44,111961601,32678,61.09,3505,3505,3410,4510,2430,3470,3426.21,2.06,0,-18069,3563,3516,3453,3406,3343,3485,3375,775,1040,2500,2420,5,1,31017927,1061,-2.41,1.93,12,0.11,-1419.00,1776.00,9080,20240604,-62.33,3080,20250409,11.04,4830,-29.19,20250113,3080,11.04,20250409,9080,-62.33,20240604,3080,11.04,20250409,0.00,Y,011810,2500,775 억,,639738,N,N,5178,N,00,N +20250509,130248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3425,-45,5,-1.30,104495346,30495,57.01,3505,3505,3410,4510,2430,3470,3426.64,2.06,0,-17073,3563,3516,3453,3406,3343,3485,3375,775,1040,2500,2420,5,1,31017927,1062,-2.41,1.93,12,0.10,-1419.00,1776.00,9080,20240604,-62.28,3080,20250409,11.20,4830,-29.09,20250113,3080,11.20,20250409,9080,-62.28,20240604,3080,11.20,20250409,0.00,Y,011810,2500,775 억,,639738,N,N,5178,N,00,N +20250509,120248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3425,-45,5,-1.30,70652831,20597,38.50,3505,3505,3410,4510,2430,3470,3430.25,2.06,0,-11551,3563,3516,3453,3406,3343,3485,3375,775,1040,2500,2420,5,1,31017927,1062,-2.41,1.93,12,0.07,-1419.00,1776.00,9080,20240604,-62.28,3080,20250409,11.20,4830,-29.09,20250113,3080,11.20,20250409,9080,-62.28,20240604,3080,11.20,20250409,0.00,Y,011810,2500,775 억,,639738,N,N,5178,N,00,N +20250509,110248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3425,-45,5,-1.30,62225801,18136,33.90,3505,3505,3410,4510,2430,3470,3431.07,2.06,0,-9592,3563,3516,3453,3406,3343,3485,3375,775,1040,2500,2420,5,1,31017927,1062,-2.41,1.93,12,0.06,-1419.00,1776.00,9080,20240604,-62.28,3080,20250409,11.20,4830,-29.09,20250113,3080,11.20,20250409,9080,-62.28,20240604,3080,11.20,20250409,0.00,Y,011810,2500,775 억,,639738,N,N,5178,N,00,N +20250509,100250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3445,-25,5,-0.72,20522835,5951,11.12,3505,3505,3430,4510,2430,3470,3448.64,2.06,0,-4792,3563,3516,3453,3406,3343,3485,3375,775,1040,2500,2420,5,1,31017927,1069,-2.43,1.94,12,0.02,-1419.00,1776.00,9080,20240604,-62.06,3080,20250409,11.85,4830,-28.67,20250113,3080,11.85,20250409,9080,-62.06,20240604,3080,11.85,20250409,0.00,Y,011810,2500,775 억,,639738,N,N,5178,N,00,N +20250509,090249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3505,35,2,1.01,217310,62,0.12,3505,3505,3505,4510,2430,3470,3505.00,2.06,0,-10,3563,3516,3453,3406,3343,3485,3375,775,1040,2500,2420,5,1,31017927,1087,-2.47,1.97,12,0.00,-1419.00,1776.00,9080,20240604,-61.40,3080,20250409,13.80,4830,-27.43,20250113,3080,13.80,20250409,9080,-61.40,20240604,3080,13.80,20250409,0.00,Y,011810,2500,775 억,,639738,N,N,5178,N,00,N 20250508,160245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3470,25,2,0.73,183253455,53494,231.25,3500,3500,3390,4475,2415,3445,3425.68,2.05,0,5274,3528,3486,3418,3376,3308,3452,3342,775,1030,2500,2410,5,1,31017927,1076,-2.45,1.95,12,0.17,-1419.00,1776.00,9080,20240604,-61.78,3080,20250409,12.66,4830,-28.16,20250113,3080,12.66,20250409,9080,-61.78,20240604,3080,12.66,20250409,0.00,Y,011810,2500,775 억,,634827,N,N,5178,N,00,N 20250508,150249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3430,-15,5,-0.44,160663380,46942,202.92,3500,3500,3390,4475,2415,3445,3422.59,2.05,0,1618,3528,3486,3418,3376,3308,3452,3342,775,1030,2500,2410,5,1,31017927,1064,-2.42,1.93,12,0.15,-1419.00,1776.00,9080,20240604,-62.22,3080,20250409,11.36,4830,-28.99,20250113,3080,11.36,20250409,9080,-62.22,20240604,3080,11.36,20250409,0.00,Y,011810,2500,775 억,,634827,N,N,870,N,00,N 20250508,140248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3425,-20,5,-0.58,151204310,44184,191.00,3500,3500,3390,4475,2415,3445,3422.15,2.05,0,78,3528,3486,3418,3376,3308,3452,3342,775,1030,2500,2410,5,1,31017927,1062,-2.41,1.93,12,0.14,-1419.00,1776.00,9080,20240604,-62.28,3080,20250409,11.20,4830,-29.09,20250113,3080,11.20,20250409,9080,-62.28,20240604,3080,11.20,20250409,0.00,Y,011810,2500,775 억,,634827,N,N,870,N,00,N diff --git a/011930/price/prices-20250501.csv b/011930/price/prices-20250501.csv index 4f5b538e7205..63ac132b6826 100644 --- a/011930/price/prices-20250501.csv +++ b/011930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160248,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1433,-2,5,-0.14,2318848522,1631060,64.29,1435,1437,1404,1865,1005,1435,1421.67,3.77,0,45920,1463,1448,1420,1405,1377,1456,1413,1030,430,500,1060,1,1,205848151,2950,-21.07,1.22,12,0.79,-68.00,1171.00,2450,20240529,-41.51,1030,20241209,39.13,1686,-15.01,20250422,1061,35.06,20250409,2450,-41.51,20240529,1030,39.13,20241209,3.22,Y,011930,500,1030 억,,7756075,N,N,175652,N,00,N +20250509,150249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1436,1,2,0.07,2145930504,1510158,59.53,1435,1437,1404,1865,1005,1435,1421.00,3.77,0,47811,1463,1448,1420,1405,1377,1456,1413,1030,430,500,1060,1,1,205848151,2956,-21.12,1.23,12,0.73,-68.00,1171.00,2450,20240529,-41.39,1030,20241209,39.42,1686,-14.83,20250422,1061,35.34,20250409,2450,-41.39,20240529,1030,39.42,20241209,3.22,Y,011930,500,1030 억,,7756075,N,N,511096,N,00,N +20250509,140248,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1433,-2,5,-0.14,1763425387,1243201,49.00,1435,1435,1404,1865,1005,1435,1418.45,3.77,0,52328,1463,1448,1420,1405,1377,1456,1413,1030,430,500,1060,1,1,205848151,2950,-21.07,1.22,12,0.60,-68.00,1171.00,2450,20240529,-41.51,1030,20241209,39.13,1686,-15.01,20250422,1061,35.06,20250409,2450,-41.51,20240529,1030,39.13,20241209,3.22,Y,011930,500,1030 억,,7756075,N,N,511096,N,00,N +20250509,130248,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1422,-13,5,-0.91,1351807844,953846,37.60,1435,1435,1404,1865,1005,1435,1417.22,3.77,0,-5742,1463,1448,1420,1405,1377,1456,1413,1030,430,500,1060,1,1,205848151,2927,-20.91,1.21,12,0.46,-68.00,1171.00,2450,20240529,-41.96,1030,20241209,38.06,1686,-15.66,20250422,1061,34.02,20250409,2450,-41.96,20240529,1030,38.06,20241209,3.22,Y,011930,500,1030 억,,7756075,N,N,511096,N,00,N +20250509,120248,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1415,-20,5,-1.39,1204225448,849511,33.49,1435,1435,1404,1865,1005,1435,1417.55,3.77,0,10491,1463,1448,1420,1405,1377,1456,1413,1030,430,500,1060,1,1,205848151,2913,-20.81,1.21,12,0.41,-68.00,1171.00,2450,20240529,-42.24,1030,20241209,37.38,1686,-16.07,20250422,1061,33.36,20250409,2450,-42.24,20240529,1030,37.38,20241209,3.22,Y,011930,500,1030 억,,7756075,N,N,511096,N,00,N +20250509,110248,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1426,-9,5,-0.63,1008545329,711419,28.04,1435,1435,1404,1865,1005,1435,1417.65,3.77,0,11044,1463,1448,1420,1405,1377,1456,1413,1030,430,500,1060,1,1,205848151,2935,-20.97,1.22,12,0.35,-68.00,1171.00,2450,20240529,-41.80,1030,20241209,38.45,1686,-15.42,20250422,1061,34.40,20250409,2450,-41.80,20240529,1030,38.45,20241209,3.22,Y,011930,500,1030 억,,7756075,N,N,511096,N,00,N +20250509,100251,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1418,-17,5,-1.18,740387498,522901,20.61,1435,1435,1404,1865,1005,1435,1415.92,3.77,0,-32672,1463,1448,1420,1405,1377,1456,1413,1030,430,500,1060,1,1,205848151,2919,-20.85,1.21,12,0.25,-68.00,1171.00,2450,20240529,-42.12,1030,20241209,37.67,1686,-15.90,20250422,1061,33.65,20250409,2450,-42.12,20240529,1030,37.67,20241209,3.22,Y,011930,500,1030 억,,7756075,N,N,511096,N,00,N +20250509,090249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1433,-2,5,-0.14,82470166,57781,2.28,1435,1435,1411,1865,1005,1435,1427.28,3.77,0,-27427,1463,1448,1420,1405,1377,1456,1413,1030,430,500,1060,1,1,205848151,2950,-21.07,1.22,12,0.03,-68.00,1171.00,2450,20240529,-41.51,1030,20241209,39.13,1686,-15.01,20250422,1061,35.06,20250409,2450,-41.51,20240529,1030,39.13,20241209,3.22,Y,011930,500,1030 억,,7756075,N,N,511096,N,00,N 20250508,160246,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1435,30,2,2.14,3578825403,2522964,102.17,1405,1435,1392,1826,984,1405,1418.47,3.72,0,119271,1481,1443,1397,1359,1313,1462,1378,1030,421,500,1030,1,1,205848151,2954,-21.10,1.23,12,1.23,-68.00,1171.00,2450,20240529,-41.43,1030,20241209,39.32,1686,-14.89,20250422,1061,35.25,20250409,2450,-41.43,20240529,1030,39.32,20241209,3.25,Y,011930,500,1030 억,,7661317,N,N,511096,N,00,N 20250508,150249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1420,15,2,1.07,3143154816,2218147,89.83,1405,1433,1392,1826,984,1405,1417.02,3.72,0,-42258,1481,1443,1397,1359,1313,1462,1378,1030,421,500,1030,1,1,205848151,2923,-20.88,1.21,12,1.08,-68.00,1171.00,2450,20240529,-42.04,1030,20241209,37.86,1686,-15.78,20250422,1061,33.84,20250409,2450,-42.04,20240529,1030,37.86,20241209,3.25,Y,011930,500,1030 억,,7661317,N,N,190012,N,00,N 20250508,140248,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1418,13,2,0.93,2637169206,1861360,75.38,1405,1433,1392,1826,984,1405,1416.80,3.72,0,-3542,1481,1443,1397,1359,1313,1462,1378,1030,421,500,1030,1,1,205848151,2919,-20.85,1.21,12,0.90,-68.00,1171.00,2450,20240529,-42.12,1030,20241209,37.67,1686,-15.90,20250422,1061,33.65,20250409,2450,-42.12,20240529,1030,37.67,20241209,3.25,Y,011930,500,1030 억,,7661317,N,N,190012,N,00,N diff --git a/012030/price/prices-20250501.csv b/012030/price/prices-20250501.csv index b7f2a20ef029..e452bd04dca7 100644 --- a/012030/price/prices-20250501.csv +++ b/012030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160248,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1255,-8,5,-0.63,109853392,87388,88.03,1260,1274,1250,1641,885,1263,1257.08,1.02,0,-27922,1288,1275,1267,1254,1246,1271,1250,1006,378,500,900,1,1,201173933,2525,2.73,0.60,12,0.04,459.00,2098.00,1717,20240620,-26.91,1000,20240805,25.50,1400,-10.36,20250226,1127,11.36,20250409,1717,-26.91,20240620,1000,25.50,20240805,1.43,Y,012030,500,1005 억,,2045482,N,N,2927,N,00,N +20250509,150249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1255,-8,5,-0.63,106682107,84861,85.48,1260,1274,1250,1641,885,1263,1257.14,1.02,0,-28032,1288,1275,1267,1254,1246,1271,1250,1006,378,500,900,1,1,201173933,2525,2.73,0.60,12,0.04,459.00,2098.00,1717,20240620,-26.91,1000,20240805,25.50,1400,-10.36,20250226,1127,11.36,20250409,1717,-26.91,20240620,1000,25.50,20240805,1.43,Y,012030,500,1005 억,,2045482,N,N,13518,N,00,N +20250509,140249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1256,-7,5,-0.55,91554548,72794,73.32,1260,1274,1250,1641,885,1263,1257.72,1.02,0,-31021,1288,1275,1267,1254,1246,1271,1250,1006,378,500,900,1,1,201173933,2527,2.74,0.60,12,0.04,459.00,2098.00,1717,20240620,-26.85,1000,20240805,25.60,1400,-10.29,20250226,1127,11.45,20250409,1717,-26.85,20240620,1000,25.60,20240805,1.43,Y,012030,500,1005 억,,2045482,N,N,13518,N,00,N +20250509,130249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1256,-7,5,-0.55,82430043,65512,65.99,1260,1274,1254,1641,885,1263,1258.24,1.02,0,-30764,1288,1275,1267,1254,1246,1271,1250,1006,378,500,900,1,1,201173933,2527,2.74,0.60,12,0.03,459.00,2098.00,1717,20240620,-26.85,1000,20240805,25.60,1400,-10.29,20250226,1127,11.45,20250409,1717,-26.85,20240620,1000,25.60,20240805,1.43,Y,012030,500,1005 억,,2045482,N,N,13518,N,00,N +20250509,120249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1258,-5,5,-0.40,48564717,38556,38.84,1260,1274,1256,1641,885,1263,1259.59,1.02,0,-15325,1288,1275,1267,1254,1246,1271,1250,1006,378,500,900,1,1,201173933,2531,2.74,0.60,12,0.02,459.00,2098.00,1717,20240620,-26.73,1000,20240805,25.80,1400,-10.14,20250226,1127,11.62,20250409,1717,-26.73,20240620,1000,25.80,20240805,1.43,Y,012030,500,1005 억,,2045482,N,N,13518,N,00,N +20250509,110248,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1261,-2,5,-0.16,37426341,29692,29.91,1260,1274,1257,1641,885,1263,1260.49,1.02,0,-8370,1288,1275,1267,1254,1246,1271,1250,1006,378,500,900,1,1,201173933,2537,2.75,0.60,12,0.01,459.00,2098.00,1717,20240620,-26.56,1000,20240805,26.10,1400,-9.93,20250226,1127,11.89,20250409,1717,-26.56,20240620,1000,26.10,20240805,1.43,Y,012030,500,1005 억,,2045482,N,N,13518,N,00,N +20250509,100251,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1261,-2,5,-0.16,11544027,9149,9.22,1260,1274,1258,1641,885,1263,1261.78,1.02,0,-5497,1288,1275,1267,1254,1246,1271,1250,1006,378,500,900,1,1,201173933,2537,2.75,0.60,12,0.00,459.00,2098.00,1717,20240620,-26.56,1000,20240805,26.10,1400,-9.93,20250226,1127,11.89,20250409,1717,-26.56,20240620,1000,26.10,20240805,1.43,Y,012030,500,1005 억,,2045482,N,N,13518,N,00,N +20250509,090249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1273,10,2,0.79,1379344,1095,1.10,1260,1274,1258,1641,885,1263,1259.67,1.02,0,20,1288,1275,1267,1254,1246,1271,1250,1006,378,500,900,1,1,201173933,2561,2.77,0.61,12,0.00,459.00,2098.00,1717,20240620,-25.86,1000,20240805,27.30,1400,-9.07,20250226,1127,12.95,20250409,1717,-25.86,20240620,1000,27.30,20240805,1.43,Y,012030,500,1005 억,,2045482,N,N,13518,N,00,N 20250508,160246,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1263,-9,5,-0.71,125325311,99100,180.67,1265,1280,1259,1653,891,1272,1264.63,1.01,0,-3839,1282,1276,1269,1263,1256,1280,1267,1006,381,500,910,1,1,201173933,2541,2.75,0.60,12,0.05,459.00,2098.00,1717,20240620,-26.44,1000,20240805,26.30,1400,-9.79,20250226,1127,12.07,20250409,1717,-26.44,20240620,1000,26.30,20240805,1.45,Y,012030,500,1005 억,,2039647,N,N,13518,N,00,N 20250508,150249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1262,-10,5,-0.79,114727574,90704,165.36,1265,1280,1259,1653,891,1272,1264.86,1.01,0,-2943,1282,1276,1269,1263,1256,1280,1267,1006,381,500,910,1,1,201173933,2539,2.75,0.60,12,0.05,459.00,2098.00,1717,20240620,-26.50,1000,20240805,26.20,1400,-9.86,20250226,1127,11.98,20250409,1717,-26.50,20240620,1000,26.20,20240805,1.45,Y,012030,500,1005 억,,2039647,N,N,47,N,00,N 20250508,140248,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1264,-8,5,-0.63,68530539,54090,98.61,1265,1280,1263,1653,891,1272,1266.97,1.01,0,-5509,1282,1276,1269,1263,1256,1280,1267,1006,381,500,910,1,1,201173933,2543,2.75,0.60,12,0.03,459.00,2098.00,1717,20240620,-26.38,1000,20240805,26.40,1400,-9.71,20250226,1127,12.16,20250409,1717,-26.38,20240620,1000,26.40,20240805,1.45,Y,012030,500,1005 억,,2039647,N,N,47,N,00,N diff --git a/012160/price/prices-20250501.csv b/012160/price/prices-20250501.csv index 9b901da91165..12d5db653ae2 100644 --- a/012160/price/prices-20250501.csv +++ b/012160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160248,57,100.00,KOSPI,,금속,N,N,N,N, ,N,522,-74,5,-12.42,3212658968,5957631,26.55,606,606,516,774,418,596,539.25,0.93,0,-93596,722,658,569,505,416,691,538,507,178,500,410,1,1,101310372,529,-6.78,0.19,12,5.88,-77.00,2819.00,637,20250428,-18.05,359,20241209,45.40,637,-18.05,20250428,359,45.40,20250409,637,-18.05,20250428,359,45.40,20241209,0.26,Y,012160,500,506 억,,941276,N,N,137,N,00,N +20250509,150249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,524,-72,5,-12.08,3168550025,5873227,26.17,606,606,516,774,418,596,539.48,0.93,0,-86515,722,658,569,505,416,691,538,507,178,500,410,1,1,101310372,531,-6.81,0.19,12,5.80,-77.00,2819.00,637,20250428,-17.74,359,20241209,45.96,637,-17.74,20250428,359,45.96,20250409,637,-17.74,20250428,359,45.96,20241209,0.26,Y,012160,500,506 억,,941276,N,N,0,N,00,N +20250509,140249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,526,-70,5,-11.74,3087974008,5720058,25.49,606,606,516,774,418,596,539.84,0.93,0,-80470,722,658,569,505,416,691,538,507,178,500,410,1,1,101310372,533,-6.83,0.19,12,5.65,-77.00,2819.00,637,20250428,-17.43,359,20241209,46.52,637,-17.43,20250428,359,46.52,20250409,637,-17.43,20250428,359,46.52,20241209,0.26,Y,012160,500,506 억,,941276,N,N,0,N,00,N +20250509,130249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,530,-66,5,-11.07,2935326392,5429266,24.20,606,606,516,774,418,596,540.64,0.93,0,-81432,722,658,569,505,416,691,538,507,178,500,410,1,1,101310372,537,-6.88,0.19,12,5.36,-77.00,2819.00,637,20250428,-16.80,359,20241209,47.63,637,-16.80,20250428,359,47.63,20250409,637,-16.80,20250428,359,47.63,20241209,0.26,Y,012160,500,506 억,,941276,N,N,0,N,00,N +20250509,120249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,529,-67,5,-11.24,2817410896,5206630,23.20,606,606,516,774,418,596,541.11,0.93,0,-55816,722,658,569,505,416,691,538,507,178,500,410,1,1,101310372,536,-6.87,0.19,12,5.14,-77.00,2819.00,637,20250428,-16.95,359,20241209,47.35,637,-16.95,20250428,359,47.35,20250409,637,-16.95,20250428,359,47.35,20241209,0.26,Y,012160,500,506 억,,941276,N,N,0,N,00,N +20250509,110249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,527,-69,5,-11.58,2427860006,4480818,19.97,606,606,516,774,418,596,541.82,0.93,0,-81790,722,658,569,505,416,691,538,507,178,500,410,1,1,101310372,534,-6.84,0.19,12,4.42,-77.00,2819.00,637,20250428,-17.27,359,20241209,46.80,637,-17.27,20250428,359,46.80,20250409,637,-17.27,20250428,359,46.80,20241209,0.26,Y,012160,500,506 억,,941276,N,N,0,N,00,N +20250509,100251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,527,-69,5,-11.58,1960422933,3589216,16.00,606,606,521,774,418,596,546.18,0.93,0,-54582,722,658,569,505,416,691,538,507,178,500,410,1,1,101310372,534,-6.84,0.19,12,3.54,-77.00,2819.00,637,20250428,-17.27,359,20241209,46.80,637,-17.27,20250428,359,46.80,20250409,637,-17.27,20250428,359,46.80,20241209,0.26,Y,012160,500,506 억,,941276,N,N,0,N,00,N +20250509,090250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,585,-11,5,-1.85,154054562,257965,1.15,606,606,583,774,418,596,597.20,0.93,0,-16856,722,658,569,505,416,691,538,507,178,500,410,1,1,101310372,593,-7.60,0.21,12,0.25,-77.00,2819.00,637,20250428,-8.16,359,20241209,62.95,637,-8.16,20250428,359,62.95,20250409,637,-8.16,20250428,359,62.95,20241209,0.26,Y,012160,500,506 억,,941276,N,N,0,N,00,N 20250508,160246,57,100.00,KOSPI,,금속,N,N,N,N, ,N,596,109,2,22.38,13444885593,22243512,5099.95,487,633,480,633,341,487,604.44,0.76,0,191351,499,493,490,484,481,491,482,507,146,500,340,1,1,101310372,604,-7.74,0.21,12,21.96,-77.00,2819.00,637,20250428,-6.44,359,20241209,66.02,637,-6.44,20250428,359,66.02,20250409,637,-6.44,20250428,359,66.02,20241209,0.19,Y,012160,500,506 억,,771222,N,N,26,N,00,N 20250508,150250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,599,112,2,23.00,13146013224,21743957,4985.41,487,633,480,633,341,487,604.58,0.76,0,184118,499,493,490,484,481,491,482,507,146,500,340,1,1,101310372,607,-7.78,0.21,12,21.46,-77.00,2819.00,637,20250428,-5.97,359,20241209,66.85,637,-5.97,20250428,359,66.85,20250409,637,-5.97,20250428,359,66.85,20241209,0.19,Y,012160,500,506 억,,771222,N,N,26,N,00,N 20250508,140249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,600,113,2,23.20,12535602790,20728478,4752.58,487,633,480,633,341,487,604.75,0.76,0,149253,499,493,490,484,481,491,482,507,146,500,340,1,1,101310372,608,-7.79,0.21,12,20.46,-77.00,2819.00,637,20250428,-5.81,359,20241209,67.13,637,-5.81,20250428,359,67.13,20250409,637,-5.81,20250428,359,67.13,20241209,0.19,Y,012160,500,506 억,,771222,N,N,26,N,00,N diff --git a/012170/price/prices-20250501.csv b/012170/price/prices-20250501.csv index 6eed6906f962..84cf3d92bd56 100644 --- a/012170/price/prices-20250501.csv +++ b/012170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160248,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4540,175,2,4.01,382645754,85435,166.48,4400,4555,4280,5670,3060,4365,4478.79,0.25,0,25663,4448,4406,4328,4286,4208,4367,4247,54,1305,500,2610,5,1,10873743,494,-6.29,2.41,12,0.79,-722.00,1883.00,11878,20240612,-61.78,1462,20250310,210.53,5190,-12.52,20250402,1462,210.53,20250310,5190,-12.52,20250402,205,2114.63,20250210,0.00,Y,012170,500,54 억,,26706,N,N,2224,N,00,N +20250509,150250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4490,125,2,2.86,346491544,77455,150.93,4400,4555,4280,5670,3060,4365,4473.46,0.25,0,23024,4448,4406,4328,4286,4208,4367,4247,54,1305,500,2610,5,1,10873743,488,-6.22,2.38,12,0.71,-722.00,1883.00,11878,20240612,-62.20,1462,20250310,207.11,5190,-13.49,20250402,1462,207.11,20250310,5190,-13.49,20250402,205,2090.24,20250210,0.00,Y,012170,500,54 억,,26706,N,N,3117,N,00,N +20250509,140249,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4450,85,2,1.95,285366454,63853,124.42,4400,4555,4280,5670,3060,4365,4469.12,0.25,0,16266,4448,4406,4328,4286,4208,4367,4247,54,1305,500,2610,5,1,10873743,484,-6.16,2.36,12,0.59,-722.00,1883.00,11878,20240612,-62.54,1462,20250310,204.38,5190,-14.26,20250402,1462,204.38,20250310,5190,-14.26,20250402,205,2070.73,20250210,0.00,Y,012170,500,54 억,,26706,N,N,3117,N,00,N +20250509,130249,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4460,95,2,2.18,260151404,58189,113.38,4400,4555,4280,5670,3060,4365,4470.80,0.25,0,15944,4448,4406,4328,4286,4208,4367,4247,54,1305,500,2610,5,1,10873743,485,-6.18,2.37,12,0.54,-722.00,1883.00,11878,20240612,-62.45,1462,20250310,205.06,5190,-14.07,20250402,1462,205.06,20250310,5190,-14.07,20250402,205,2075.61,20250210,0.00,Y,012170,500,54 억,,26706,N,N,3117,N,00,N +20250509,120249,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4505,140,2,3.21,241581174,54026,105.27,4400,4555,4280,5670,3060,4365,4471.57,0.25,0,15985,4448,4406,4328,4286,4208,4367,4247,54,1305,500,2610,5,1,10873743,490,-6.24,2.39,12,0.50,-722.00,1883.00,11878,20240612,-62.07,1462,20250310,208.14,5190,-13.20,20250402,1462,208.14,20250310,5190,-13.20,20250402,205,2097.56,20250210,0.00,Y,012170,500,54 억,,26706,N,N,3117,N,00,N +20250509,110249,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4455,90,2,2.06,117949199,26615,51.86,4400,4555,4280,5670,3060,4365,4431.68,0.25,0,6086,4448,4406,4328,4286,4208,4367,4247,54,1305,500,2610,5,1,10873743,484,-6.17,2.37,12,0.24,-722.00,1883.00,11878,20240612,-62.49,1462,20250310,204.72,5190,-14.16,20250402,1462,204.72,20250310,5190,-14.16,20250402,205,2073.17,20250210,0.00,Y,012170,500,54 억,,26706,N,N,3117,N,00,N +20250509,100251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4455,90,2,2.06,59266684,13427,26.16,4400,4555,4280,5670,3060,4365,4413.99,0.25,0,4417,4448,4406,4328,4286,4208,4367,4247,54,1305,500,2610,5,1,10873743,484,-6.17,2.37,12,0.12,-722.00,1883.00,11878,20240612,-62.49,1462,20250310,204.72,5190,-14.16,20250402,1462,204.72,20250310,5190,-14.16,20250402,205,2073.17,20250210,0.00,Y,012170,500,54 억,,26706,N,N,3117,N,00,N +20250509,090250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4425,60,2,1.37,1430585,323,0.63,4400,4495,4400,5670,3060,4365,4429.06,0.25,0,75,4448,4406,4328,4286,4208,4367,4247,54,1305,500,2610,5,1,10873743,481,-6.13,2.35,12,0.00,-722.00,1883.00,11878,20240612,-62.75,1462,20250310,202.67,5190,-14.74,20250402,1462,202.67,20250310,5190,-14.74,20250402,205,2058.54,20250210,0.00,Y,012170,500,54 억,,26706,N,N,3117,N,00,N 20250508,160246,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4365,-10,5,-0.23,219945147,51018,101.23,4370,4370,4250,5680,3065,4375,4311.13,0.31,0,-7191,4731,4552,4426,4247,4121,4490,4185,54,1305,500,2620,5,1,10873743,475,-6.05,2.32,12,0.47,-722.00,1883.00,11878,20240612,-63.25,1462,20250310,198.56,5190,-15.90,20250402,1462,198.56,20250310,5190,-15.90,20250402,205,2029.27,20250210,0.00,Y,012170,500,54 억,,33994,N,N,3117,N,00,N 20250508,150250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4320,-55,5,-1.26,210937187,48935,97.10,4370,4370,4250,5680,3065,4375,4310.56,0.31,0,-6758,4731,4552,4426,4247,4121,4490,4185,54,1305,500,2620,5,1,10873743,470,-5.98,2.29,12,0.45,-722.00,1883.00,11878,20240612,-63.63,1462,20250310,195.49,5190,-16.76,20250402,1462,195.49,20250310,5190,-16.76,20250402,205,2007.32,20250210,0.00,Y,012170,500,54 억,,33994,N,N,3142,N,00,N 20250508,140249,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4315,-60,5,-1.37,193327802,44840,88.97,4370,4370,4250,5680,3065,4375,4311.50,0.31,0,-5178,4731,4552,4426,4247,4121,4490,4185,54,1305,500,2620,5,1,10873743,469,-5.98,2.29,12,0.41,-722.00,1883.00,11878,20240612,-63.67,1462,20250310,195.14,5190,-16.86,20250402,1462,195.14,20250310,5190,-16.86,20250402,205,2004.88,20250210,0.00,Y,012170,500,54 억,,33994,N,N,3142,N,00,N diff --git a/012200/price/prices-20250501.csv b/012200/price/prices-20250501.csv index 45d8355b1b38..0b544bd1f928 100644 --- a/012200/price/prices-20250501.csv +++ b/012200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1473,-17,5,-1.14,34675477,23439,99.96,1500,1500,1467,1937,1043,1490,1479.39,2.35,0,-2678,1528,1508,1488,1468,1448,1499,1459,136,447,500,980,1,1,27222829,401,-0.68,0.75,12,0.09,-2156.00,1969.00,2595,20240507,-43.24,1300,20241209,13.31,1814,-18.80,20250102,1301,13.22,20250409,2325,-36.65,20240509,1300,13.31,20241209,0.54,Y,012200,500,136 억,,640308,N,N,1001,N,00,N +20250509,150250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1483,-7,5,-0.47,26887480,18154,77.42,1500,1500,1467,1937,1043,1490,1481.08,2.35,0,260,1528,1508,1488,1468,1448,1499,1459,136,447,500,980,1,1,27222829,404,-0.69,0.75,12,0.07,-2156.00,1969.00,2595,20240507,-42.85,1300,20241209,14.08,1814,-18.25,20250102,1301,13.99,20250409,2325,-36.22,20240509,1300,14.08,20241209,0.54,Y,012200,500,136 억,,640308,N,N,786,N,00,N +20250509,140250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1492,2,2,0.13,14053617,9462,40.35,1500,1500,1476,1937,1043,1490,1485.27,2.35,0,-2869,1528,1508,1488,1468,1448,1499,1459,136,447,500,980,1,1,27222829,406,-0.69,0.76,12,0.03,-2156.00,1969.00,2595,20240507,-42.50,1300,20241209,14.77,1814,-17.75,20250102,1301,14.68,20250409,2325,-35.83,20240509,1300,14.77,20241209,0.54,Y,012200,500,136 억,,640308,N,N,786,N,00,N +20250509,130250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1490,0,3,0.00,10589238,7130,30.41,1500,1500,1476,1937,1043,1490,1485.17,2.35,0,-2823,1528,1508,1488,1468,1448,1499,1459,136,447,500,980,1,1,27222829,406,-0.69,0.76,12,0.03,-2156.00,1969.00,2595,20240507,-42.58,1300,20241209,14.62,1814,-17.86,20250102,1301,14.53,20250409,2325,-35.91,20240509,1300,14.62,20241209,0.54,Y,012200,500,136 억,,640308,N,N,786,N,00,N +20250509,120249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1491,1,2,0.07,10269770,6915,29.49,1500,1500,1476,1937,1043,1490,1485.14,2.35,0,-2850,1528,1508,1488,1468,1448,1499,1459,136,447,500,980,1,1,27222829,406,-0.69,0.76,12,0.03,-2156.00,1969.00,2595,20240507,-42.54,1300,20241209,14.69,1814,-17.81,20250102,1301,14.60,20250409,2325,-35.87,20240509,1300,14.69,20241209,0.54,Y,012200,500,136 억,,640308,N,N,786,N,00,N +20250509,110249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1490,0,3,0.00,8918392,6007,25.62,1500,1500,1476,1937,1043,1490,1484.67,2.35,0,-2562,1528,1508,1488,1468,1448,1499,1459,136,447,500,980,1,1,27222829,406,-0.69,0.76,12,0.02,-2156.00,1969.00,2595,20240507,-42.58,1300,20241209,14.62,1814,-17.86,20250102,1301,14.53,20250409,2325,-35.91,20240509,1300,14.62,20241209,0.54,Y,012200,500,136 억,,640308,N,N,786,N,00,N +20250509,100252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1483,-7,5,-0.47,1804582,1218,5.19,1500,1500,1479,1937,1043,1490,1481.59,2.35,0,-346,1528,1508,1488,1468,1448,1499,1459,136,447,500,980,1,1,27222829,404,-0.69,0.75,12,0.00,-2156.00,1969.00,2595,20240507,-42.85,1300,20241209,14.08,1814,-18.25,20250102,1301,13.99,20250409,2325,-36.22,20240509,1300,14.08,20241209,0.54,Y,012200,500,136 억,,640308,N,N,786,N,00,N +20250509,090250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1500,10,2,0.67,1500,1,0.00,1500,1500,1500,1937,1043,1490,1500.00,2.35,0,0,1528,1508,1488,1468,1448,1499,1459,136,447,500,980,1,1,27222829,408,-0.70,0.76,12,0.00,-2156.00,1969.00,2595,20240507,-42.20,1300,20241209,15.38,1814,-17.31,20250102,1301,15.30,20250409,2325,-35.48,20240509,1300,15.38,20241209,0.54,Y,012200,500,136 억,,640308,N,N,786,N,00,N 20250508,160247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1490,-1,5,-0.07,34840482,23448,88.23,1508,1508,1468,1938,1044,1491,1485.86,2.34,0,1287,1528,1509,1495,1476,1462,1502,1469,136,447,500,980,1,1,27222829,406,-0.69,0.76,12,0.09,-2156.00,1969.00,2595,20240507,-42.58,1300,20241209,14.62,1814,-17.86,20250102,1301,14.53,20250409,2490,-40.16,20240508,1300,14.62,20241209,0.54,Y,012200,500,136 억,,638045,N,N,786,N,00,N 20250508,150250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1487,-4,5,-0.27,28801721,19391,72.96,1508,1508,1468,1938,1044,1491,1485.31,2.34,0,-148,1528,1509,1495,1476,1462,1502,1469,136,447,500,980,1,1,27222829,405,-0.69,0.76,12,0.07,-2156.00,1969.00,2595,20240507,-42.70,1300,20241209,14.38,1814,-18.03,20250102,1301,14.30,20250409,2490,-40.28,20240508,1300,14.38,20241209,0.54,Y,012200,500,136 억,,638045,N,N,0,N,00,N 20250508,140249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1489,-2,5,-0.13,28501057,19188,72.20,1508,1508,1468,1938,1044,1491,1485.36,2.34,0,-148,1528,1509,1495,1476,1462,1502,1469,136,447,500,980,1,1,27222829,405,-0.69,0.76,12,0.07,-2156.00,1969.00,2595,20240507,-42.62,1300,20241209,14.54,1814,-17.92,20250102,1301,14.45,20250409,2490,-40.20,20240508,1300,14.54,20241209,0.54,Y,012200,500,136 억,,638045,N,N,0,N,00,N diff --git a/012210/price/prices-20250501.csv b/012210/price/prices-20250501.csv index 7df0214c33e1..97872b04c3d1 100644 --- a/012210/price/prices-20250501.csv +++ b/012210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160249,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-205,5,-4.88,225490,62,364.71,3625,3995,3625,4830,3570,4200,3636.94,0.00,0,0,4940,4570,4385,4015,3830,4477,3922,198,630,1000,2520,5,1,19766609,790,20.49,0.96,12,0.00,195.00,4147.00,7567,20240912,-47.20,2904,20240426,37.57,5565,-28.21,20250311,3445,15.97,20250102,4755,-15.98,20250508,1517,163.35,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N +20250509,150250,57,100.00,KONEX,,,N,N,N,N, ,N,3625,-575,5,-13.69,217500,60,352.94,3625,3625,3625,4830,3570,4200,3625.00,0.00,0,0,4940,4570,4385,4015,3830,4477,3922,198,630,1000,2520,5,1,19766609,717,18.59,0.87,12,0.00,195.00,4147.00,7567,20240912,-52.09,2904,20240426,24.83,5565,-34.86,20250311,3445,5.22,20250102,4755,-23.76,20250508,1517,138.96,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N +20250509,140250,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4940,4570,4385,4015,3830,4477,3922,198,630,1000,2520,5,1,19766609,830,21.54,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.50,2904,20240426,44.63,5565,-24.53,20250311,3445,21.92,20250102,4755,-11.67,20250508,1517,176.86,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N +20250509,130250,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4940,4570,4385,4015,3830,4477,3922,198,630,1000,2520,5,1,19766609,830,21.54,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.50,2904,20240426,44.63,5565,-24.53,20250311,3445,21.92,20250102,4755,-11.67,20250508,1517,176.86,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N +20250509,120250,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4940,4570,4385,4015,3830,4477,3922,198,630,1000,2520,5,1,19766609,830,21.54,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.50,2904,20240426,44.63,5565,-24.53,20250311,3445,21.92,20250102,4755,-11.67,20250508,1517,176.86,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N +20250509,110249,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4940,4570,4385,4015,3830,4477,3922,198,630,1000,2520,5,1,19766609,830,21.54,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.50,2904,20240426,44.63,5565,-24.53,20250311,3445,21.92,20250102,4755,-11.67,20250508,1517,176.86,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N +20250509,100252,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4940,4570,4385,4015,3830,4477,3922,198,630,1000,2520,5,1,19766609,830,21.54,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.50,2904,20240426,44.63,5565,-24.53,20250311,3445,21.92,20250102,4755,-11.67,20250508,1517,176.86,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N +20250509,090250,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4940,4570,4385,4015,3830,4477,3922,198,630,1000,2520,5,1,19766609,830,21.54,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.50,2904,20240426,44.63,5565,-24.53,20250311,3445,21.92,20250102,4755,-11.67,20250508,1517,176.86,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N 20250508,160247,57,100.00,KONEX,신고가,,N,N,N,N, ,N,4200,55,2,1.33,80205,17,0.00,4755,4755,4200,4765,3525,4145,4717.94,0.00,0,0,4145,4145,4145,4145,4145,4145,4145,198,620,1000,2480,5,1,19766609,830,21.54,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.50,2904,20240426,44.63,5565,-24.53,20250311,3445,21.92,20250102,4755,-11.67,20250508,1517,176.86,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N 20250508,150251,57,100.00,KONEX,신고가,,N,N,N,N, ,N,4200,55,2,1.33,80205,17,0.00,4755,4755,4200,4765,3525,4145,4717.94,0.00,0,0,4145,4145,4145,4145,4145,4145,4145,198,620,1000,2480,5,1,19766609,830,21.54,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.50,2904,20240426,44.63,5565,-24.53,20250311,3445,21.92,20250102,4755,-11.67,20250508,1517,176.86,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N 20250508,140249,57,100.00,KONEX,신고가,,N,N,N,N, ,N,4200,55,2,1.33,80205,17,0.00,4755,4755,4200,4765,3525,4145,4717.94,0.00,0,0,4145,4145,4145,4145,4145,4145,4145,198,620,1000,2480,5,1,19766609,830,21.54,1.01,12,0.00,195.00,4147.00,7567,20240912,-44.50,2904,20240426,44.63,5565,-24.53,20250311,3445,21.92,20250102,4755,-11.67,20250508,1517,176.86,20241220,0.00,Y,012210,1000,197 억,,0,N,N,0,N,00,N diff --git a/012280/price/prices-20250501.csv b/012280/price/prices-20250501.csv index 26c799ad2d13..e119db00f9c8 100644 --- a/012280/price/prices-20250501.csv +++ b/012280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,847,7,2,0.83,47098519,55762,92.55,840,848,835,1092,588,840,844.59,1.10,0,4762,852,845,833,826,814,849,830,276,252,500,620,1,1,51664505,438,5.07,0.59,12,0.11,167.00,1444.00,998,20240605,-15.13,736,20241024,15.08,938,-9.70,20250110,766,10.57,20250331,998,-15.13,20240605,736,15.08,20241024,0.01,Y,012280,500,275 억,,567403,N,N,8375,N,00,N +20250509,150251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,848,8,2,0.95,40465013,47916,79.53,840,848,835,1092,588,840,844.50,1.10,0,4328,852,845,833,826,814,849,830,276,252,500,620,1,1,51664505,438,5.08,0.59,12,0.09,167.00,1444.00,998,20240605,-15.03,736,20241024,15.22,938,-9.59,20250110,766,10.70,20250331,998,-15.03,20240605,736,15.22,20241024,0.01,Y,012280,500,275 억,,567403,N,N,3204,N,00,N +20250509,140250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,848,8,2,0.95,29832568,35362,58.69,840,848,835,1092,588,840,843.63,1.10,0,-6777,852,845,833,826,814,849,830,276,252,500,620,1,1,51664505,438,5.08,0.59,12,0.07,167.00,1444.00,998,20240605,-15.03,736,20241024,15.22,938,-9.59,20250110,766,10.70,20250331,998,-15.03,20240605,736,15.22,20241024,0.01,Y,012280,500,275 억,,567403,N,N,3204,N,00,N +20250509,130250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,846,6,2,0.71,27692257,32835,54.50,840,848,835,1092,588,840,843.38,1.10,0,-6207,852,845,833,826,814,849,830,276,252,500,620,1,1,51664505,437,5.07,0.59,12,0.06,167.00,1444.00,998,20240605,-15.23,736,20241024,14.95,938,-9.81,20250110,766,10.44,20250331,998,-15.23,20240605,736,14.95,20241024,0.01,Y,012280,500,275 억,,567403,N,N,3204,N,00,N +20250509,120250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,846,6,2,0.71,16055956,19064,31.64,840,848,835,1092,588,840,842.21,1.10,0,-5999,852,845,833,826,814,849,830,276,252,500,620,1,1,51664505,437,5.07,0.59,12,0.04,167.00,1444.00,998,20240605,-15.23,736,20241024,14.95,938,-9.81,20250110,766,10.44,20250331,998,-15.23,20240605,736,14.95,20241024,0.01,Y,012280,500,275 억,,567403,N,N,3204,N,00,N +20250509,110250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,844,4,2,0.48,11367541,13519,22.44,840,844,835,1092,588,840,840.86,1.10,0,-3548,852,845,833,826,814,849,830,276,252,500,620,1,1,51664505,436,5.05,0.58,12,0.03,167.00,1444.00,998,20240605,-15.43,736,20241024,14.67,938,-10.02,20250110,766,10.18,20250331,998,-15.43,20240605,736,14.67,20241024,0.01,Y,012280,500,275 억,,567403,N,N,3204,N,00,N +20250509,100252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,841,1,2,0.12,5991493,7134,11.84,840,841,835,1092,588,840,839.85,1.10,0,-4801,852,845,833,826,814,849,830,276,252,500,620,1,1,51664505,434,5.04,0.58,12,0.01,167.00,1444.00,998,20240605,-15.73,736,20241024,14.27,938,-10.34,20250110,766,9.79,20250331,998,-15.73,20240605,736,14.27,20241024,0.01,Y,012280,500,275 억,,567403,N,N,3204,N,00,N +20250509,090251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,840,0,3,0.00,0,0,0.00,0,0,0,1092,588,840,0.00,1.10,0,0,852,845,833,826,814,849,830,276,252,500,620,1,1,51664505,434,5.03,0.58,12,0.00,167.00,1444.00,998,20240605,-15.83,736,20241024,14.13,938,-10.45,20250110,766,9.66,20250331,998,-15.83,20240605,736,14.13,20241024,0.01,Y,012280,500,275 억,,567403,N,N,3204,N,00,N 20250508,160247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,840,5,2,0.60,50091191,60251,143.45,825,840,821,1085,585,835,831.38,1.08,0,9630,849,841,836,828,823,841,828,276,250,500,610,1,1,51664505,434,5.03,0.58,12,0.12,167.00,1444.00,998,20240605,-15.83,736,20241024,14.13,938,-10.45,20250110,766,9.66,20250331,998,-15.83,20240605,736,14.13,20241024,0.01,Y,012280,500,275 억,,558284,N,N,3204,N,00,N 20250508,150251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,834,-1,5,-0.12,40244663,48517,115.52,825,840,821,1085,585,835,829.50,1.08,0,-296,849,841,836,828,823,841,828,276,250,500,610,1,1,51664505,431,4.99,0.58,12,0.09,167.00,1444.00,998,20240605,-16.43,736,20241024,13.32,938,-11.09,20250110,766,8.88,20250331,998,-16.43,20240605,736,13.32,20241024,0.01,Y,012280,500,275 억,,558284,N,N,13,N,00,N 20250508,140250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,835,0,3,0.00,38509229,46434,110.56,825,840,821,1085,585,835,829.33,1.08,0,-584,849,841,836,828,823,841,828,276,250,500,610,1,1,51664505,431,5.00,0.58,12,0.09,167.00,1444.00,998,20240605,-16.33,736,20241024,13.45,938,-10.98,20250110,766,9.01,20250331,998,-16.33,20240605,736,13.45,20241024,0.01,Y,012280,500,275 억,,558284,N,N,13,N,00,N diff --git a/012320/price/prices-20250501.csv b/012320/price/prices-20250501.csv index 4282de7189cd..8799923760b1 100644 --- a/012320/price/prices-20250501.csv +++ b/012320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160249,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56500,-1200,5,-2.08,296682200,5221,100.00,57900,57900,56500,75000,40400,57700,56824.78,3.05,0,-298,59166,58432,57466,56732,55766,58800,57100,118,17300,5000,41540,100,1,2365023,1336,6.17,0.27,12,0.22,9164.00,207092.00,109000,20240611,-48.17,53100,20250409,6.40,76100,-25.76,20250305,53100,6.40,20250409,109000,-48.17,20240611,53100,6.40,20250409,2.92,Y,012320,5000,118 억,,72025,N,N,563,N,00,N +20250509,150251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56900,-800,5,-1.39,262736300,4621,88.51,57900,57900,56500,75000,40400,57700,56857.02,3.05,0,-211,59166,58432,57466,56732,55766,58800,57100,118,17300,5000,41540,100,1,2365023,1346,6.21,0.27,12,0.20,9164.00,207092.00,109000,20240611,-47.80,53100,20250409,7.16,76100,-25.23,20250305,53100,7.16,20250409,109000,-47.80,20240611,53100,7.16,20250409,2.92,Y,012320,5000,118 억,,72025,N,N,674,N,00,N +20250509,140250,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56800,-900,5,-1.56,232375900,4086,78.26,57900,57900,56500,75000,40400,57700,56871.24,3.05,0,-394,59166,58432,57466,56732,55766,58800,57100,118,17300,5000,41540,100,1,2365023,1343,6.20,0.27,12,0.17,9164.00,207092.00,109000,20240611,-47.89,53100,20250409,6.97,76100,-25.36,20250305,53100,6.97,20250409,109000,-47.89,20240611,53100,6.97,20250409,2.92,Y,012320,5000,118 억,,72025,N,N,674,N,00,N +20250509,130250,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56800,-900,5,-1.56,186677300,3281,62.84,57900,57900,56500,75000,40400,57700,56896.46,3.05,0,-105,59166,58432,57466,56732,55766,58800,57100,118,17300,5000,41540,100,1,2365023,1343,6.20,0.27,12,0.14,9164.00,207092.00,109000,20240611,-47.89,53100,20250409,6.97,76100,-25.36,20250305,53100,6.97,20250409,109000,-47.89,20240611,53100,6.97,20250409,2.92,Y,012320,5000,118 억,,72025,N,N,674,N,00,N +20250509,120250,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57000,-700,5,-1.21,139416000,2448,46.89,57900,57900,56500,75000,40400,57700,56950.98,3.05,0,-23,59166,58432,57466,56732,55766,58800,57100,118,17300,5000,41540,100,1,2365023,1348,6.22,0.28,12,0.10,9164.00,207092.00,109000,20240611,-47.71,53100,20250409,7.34,76100,-25.10,20250305,53100,7.34,20250409,109000,-47.71,20240611,53100,7.34,20250409,2.92,Y,012320,5000,118 억,,72025,N,N,674,N,00,N +20250509,110250,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56800,-900,5,-1.56,99535200,1745,33.42,57900,57900,56700,75000,40400,57700,57040.23,3.05,0,-65,59166,58432,57466,56732,55766,58800,57100,118,17300,5000,41540,100,1,2365023,1343,6.20,0.27,12,0.07,9164.00,207092.00,109000,20240611,-47.89,53100,20250409,6.97,76100,-25.36,20250305,53100,6.97,20250409,109000,-47.89,20240611,53100,6.97,20250409,2.92,Y,012320,5000,118 억,,72025,N,N,674,N,00,N +20250509,100252,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57300,-400,5,-0.69,30272700,528,10.11,57900,57900,57100,75000,40400,57700,57334.66,3.05,0,-190,59166,58432,57466,56732,55766,58800,57100,118,17300,5000,41540,100,1,2365023,1355,6.25,0.28,12,0.02,9164.00,207092.00,109000,20240611,-47.43,53100,20250409,7.91,76100,-24.70,20250305,53100,7.91,20250409,109000,-47.43,20240611,53100,7.91,20250409,2.92,Y,012320,5000,118 억,,72025,N,N,674,N,00,N +20250509,090251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57700,0,3,0.00,1444700,25,0.48,57900,57900,57700,75000,40400,57700,57788.00,3.05,0,-14,59166,58432,57466,56732,55766,58800,57100,118,17300,5000,41540,100,1,2365023,1365,6.30,0.28,12,0.00,9164.00,207092.00,109000,20240611,-47.06,53100,20250409,8.66,76100,-24.18,20250305,53100,8.66,20250409,109000,-47.06,20240611,53100,8.66,20250409,2.92,Y,012320,5000,118 억,,72025,N,N,674,N,00,N 20250508,160247,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57700,200,2,0.35,299276800,5221,74.35,57000,58200,56500,74700,40300,57500,57321.74,2.97,0,1600,58366,57932,57266,56832,56166,57600,56500,118,17200,5000,41400,100,1,2365023,1365,6.30,0.28,12,0.22,9164.00,207092.00,109000,20240611,-47.06,53100,20250409,8.66,76100,-24.18,20250305,53100,8.66,20250409,109000,-47.06,20240611,53100,8.66,20250409,2.84,Y,012320,5000,118 억,,70167,N,N,674,N,00,N 20250508,150251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57100,-400,5,-0.70,271880900,4746,67.59,57000,58200,56500,74700,40300,57500,57286.33,2.97,0,1263,58366,57932,57266,56832,56166,57600,56500,118,17200,5000,41400,100,1,2365023,1350,6.23,0.28,12,0.20,9164.00,207092.00,109000,20240611,-47.61,53100,20250409,7.53,76100,-24.97,20250305,53100,7.53,20250409,109000,-47.61,20240611,53100,7.53,20250409,2.84,Y,012320,5000,118 억,,70167,N,N,317,N,00,N 20250508,140250,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57300,-200,5,-0.35,204729400,3575,50.91,57000,58200,56500,74700,40300,57500,57266.97,2.97,0,595,58366,57932,57266,56832,56166,57600,56500,118,17200,5000,41400,100,1,2365023,1355,6.25,0.28,12,0.15,9164.00,207092.00,109000,20240611,-47.43,53100,20250409,7.91,76100,-24.70,20250305,53100,7.91,20250409,109000,-47.43,20240611,53100,7.91,20250409,2.84,Y,012320,5000,118 억,,70167,N,N,317,N,00,N diff --git a/012330/price/prices-20250501.csv b/012330/price/prices-20250501.csv index 2ffddcae4084..3e86f4107b51 100644 --- a/012330/price/prices-20250501.csv +++ b/012330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255500,-3500,5,-1.35,25759557750,100524,79.16,260500,262000,254500,336500,181500,259000,256252.81,41.70,7052,14190,262333,260666,258333,256666,254333,261500,257500,4910,77500,5000,202020,500,1,92995094,237602,5.88,0.51,12,0.11,43480.00,501648.00,289000,20250325,-11.59,200500,20240805,27.43,289000,-11.59,20250325,232000,10.13,20250414,289000,-11.59,20250325,200500,27.43,20240805,0.06,Y,012330,5000,4909 억,,38783119,N,N,13772,N,00,N +20250509,150251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255500,-3500,5,-1.35,20563889750,80187,63.14,260500,262000,254500,336500,181500,259000,256449.17,41.70,7052,12728,262333,260666,258333,256666,254333,261500,257500,4910,77500,5000,202020,500,1,92995094,237602,5.88,0.51,12,0.09,43480.00,501648.00,289000,20250325,-11.59,200500,20240805,27.43,289000,-11.59,20250325,232000,10.13,20250414,289000,-11.59,20250325,200500,27.43,20240805,0.06,Y,012330,5000,4909 억,,38783119,N,N,20435,N,00,N +20250509,140251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255000,-4000,5,-1.54,16556557750,64524,50.81,260500,262000,254500,336500,181500,259000,256595.34,41.70,7052,9849,262333,260666,258333,256666,254333,261500,257500,4910,77500,5000,202020,500,1,92995094,237137,5.86,0.51,12,0.07,43480.00,501648.00,289000,20250325,-11.76,200500,20240805,27.18,289000,-11.76,20250325,232000,9.91,20250414,289000,-11.76,20250325,200500,27.18,20240805,0.06,Y,012330,5000,4909 억,,38783119,N,N,20435,N,00,N +20250509,130251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255000,-4000,5,-1.54,13510043250,52584,41.41,260500,262000,255000,336500,181500,259000,256923.08,41.70,7052,7957,262333,260666,258333,256666,254333,261500,257500,4910,77500,5000,202020,500,1,92995094,237137,5.86,0.51,12,0.06,43480.00,501648.00,289000,20250325,-11.76,200500,20240805,27.18,289000,-11.76,20250325,232000,9.91,20250414,289000,-11.76,20250325,200500,27.18,20240805,0.06,Y,012330,5000,4909 억,,38783119,N,N,20435,N,00,N +20250509,120250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255500,-3500,5,-1.35,11002462000,42773,33.68,260500,262000,255000,336500,181500,259000,257229.14,41.70,7052,5819,262333,260666,258333,256666,254333,261500,257500,4910,77500,5000,202020,500,1,92995094,237602,5.88,0.51,12,0.05,43480.00,501648.00,289000,20250325,-11.59,200500,20240805,27.43,289000,-11.59,20250325,232000,10.13,20250414,289000,-11.59,20250325,200500,27.43,20240805,0.06,Y,012330,5000,4909 억,,38783119,N,N,20435,N,00,N +20250509,110250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255000,-4000,5,-1.54,8841492000,34325,27.03,260500,262000,255000,336500,181500,259000,257581.70,41.70,7052,2854,262333,260666,258333,256666,254333,261500,257500,4910,77500,5000,202020,500,1,92995094,237137,5.86,0.51,12,0.04,43480.00,501648.00,289000,20250325,-11.76,200500,20240805,27.18,289000,-11.76,20250325,232000,9.91,20250414,289000,-11.76,20250325,200500,27.18,20240805,0.06,Y,012330,5000,4909 억,,38783119,N,N,20435,N,00,N +20250509,100253,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257000,-2000,5,-0.77,4648000000,17934,14.12,260500,262000,256500,336500,181500,259000,259172.52,41.70,7052,2839,262333,260666,258333,256666,254333,261500,257500,4910,77500,5000,202020,500,1,92995094,238997,5.91,0.51,12,0.02,43480.00,501648.00,289000,20250325,-11.07,200500,20240805,28.18,289000,-11.07,20250325,232000,10.78,20250414,289000,-11.07,20250325,200500,28.18,20240805,0.06,Y,012330,5000,4909 억,,38783119,N,N,20435,N,00,N +20250509,090251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,261000,2000,2,0.77,851252000,3264,2.57,260500,262000,260000,336500,181500,259000,260800.25,41.70,7052,1179,262333,260666,258333,256666,254333,261500,257500,4910,77500,5000,202020,500,1,92995094,242717,6.00,0.52,12,0.00,43480.00,501648.00,289000,20250325,-9.69,200500,20240805,30.17,289000,-9.69,20250325,232000,12.50,20250414,289000,-9.69,20250325,200500,30.17,20240805,0.06,Y,012330,5000,4909 억,,38783119,N,N,20435,N,00,N 20250508,160248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,259000,1000,2,0.39,32852970750,126993,80.15,256000,260000,256000,335000,181000,258000,258698.93,41.71,0,-8021,262666,260332,256166,253832,249666,261500,255000,4910,77000,5000,201240,500,1,92995094,240857,5.96,0.52,12,0.14,43480.00,501648.00,289000,20250325,-10.38,200500,20240805,29.18,289000,-10.38,20250325,232000,11.64,20250414,289000,-10.38,20250325,200500,29.18,20240805,0.05,Y,012330,5000,4909 억,,38788556,N,N,20435,N,00,N 20250508,150251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258500,500,2,0.19,17602671250,68097,42.98,256000,260000,256000,335000,181000,258000,258494.08,41.71,0,-3332,262666,260332,256166,253832,249666,261500,255000,4910,77000,5000,201240,500,1,92995094,240392,5.95,0.52,12,0.07,43480.00,501648.00,289000,20250325,-10.55,200500,20240805,28.93,289000,-10.55,20250325,232000,11.42,20250414,289000,-10.55,20250325,200500,28.93,20240805,0.05,Y,012330,5000,4909 억,,38788556,N,N,21642,N,00,N 20250508,140250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258000,0,3,0.00,13390760500,51759,32.67,256000,260000,256000,335000,181000,258000,258713.66,41.71,0,-628,262666,260332,256166,253832,249666,261500,255000,4910,77000,5000,201240,500,1,92995094,239927,5.93,0.51,12,0.06,43480.00,501648.00,289000,20250325,-10.73,200500,20240805,28.68,289000,-10.73,20250325,232000,11.21,20250414,289000,-10.73,20250325,200500,28.68,20240805,0.05,Y,012330,5000,4909 억,,38788556,N,N,21642,N,00,N diff --git a/012340/price/prices-20250501.csv b/012340/price/prices-20250501.csv index 530a6de86118..0407240cecf6 100644 --- a/012340/price/prices-20250501.csv +++ b/012340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,534,-1,5,-0.19,70665760,131794,48.29,535,560,527,695,375,535,536.18,1.21,0,5015,590,562,538,510,486,576,524,255,160,500,370,1,1,50907162,272,-4.14,1.06,12,0.26,-129.00,505.00,877,20240527,-39.11,430,20250407,24.19,584,-8.56,20250110,430,24.19,20250407,877,-39.11,20240527,430,24.19,20250407,0.01,Y,012340,500,254 억,,613608,N,N,3456,N,00,N +20250509,150251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,533,-2,5,-0.37,68277623,127315,46.65,535,560,527,695,375,535,536.29,1.21,0,5222,590,562,538,510,486,576,524,255,160,500,370,1,1,50907162,271,-4.13,1.06,12,0.25,-129.00,505.00,877,20240527,-39.22,430,20250407,23.95,584,-8.73,20250110,430,23.95,20250407,877,-39.22,20240527,430,23.95,20250407,0.01,Y,012340,500,254 억,,613608,N,N,4710,N,00,N +20250509,140251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,538,3,2,0.56,62441897,116287,42.61,535,560,527,695,375,535,536.96,1.21,0,2750,590,562,538,510,486,576,524,255,160,500,370,1,1,50907162,274,-4.17,1.07,12,0.23,-129.00,505.00,877,20240527,-38.65,430,20250407,25.12,584,-7.88,20250110,430,25.12,20250407,877,-38.65,20240527,430,25.12,20250407,0.01,Y,012340,500,254 억,,613608,N,N,4710,N,00,N +20250509,130251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,535,0,3,0.00,57994703,107954,39.56,535,560,527,695,375,535,537.22,1.21,0,4976,590,562,538,510,486,576,524,255,160,500,370,1,1,50907162,272,-4.15,1.06,12,0.21,-129.00,505.00,877,20240527,-39.00,430,20250407,24.42,584,-8.39,20250110,430,24.42,20250407,877,-39.00,20240527,430,24.42,20250407,0.01,Y,012340,500,254 억,,613608,N,N,4710,N,00,N +20250509,120251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,535,0,3,0.00,56872921,105864,38.79,535,560,527,695,375,535,537.23,1.21,0,6836,590,562,538,510,486,576,524,255,160,500,370,1,1,50907162,272,-4.15,1.06,12,0.21,-129.00,505.00,877,20240527,-39.00,430,20250407,24.42,584,-8.39,20250110,430,24.42,20250407,877,-39.00,20240527,430,24.42,20250407,0.01,Y,012340,500,254 억,,613608,N,N,4710,N,00,N +20250509,110250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,529,-6,5,-1.12,23200439,43516,15.95,535,539,529,695,375,535,533.15,1.21,0,3053,590,562,538,510,486,576,524,255,160,500,370,1,1,50907162,269,-4.10,1.05,12,0.09,-129.00,505.00,877,20240527,-39.68,430,20250407,23.02,584,-9.42,20250110,430,23.02,20250407,877,-39.68,20240527,430,23.02,20250407,0.01,Y,012340,500,254 억,,613608,N,N,4710,N,00,N +20250509,100253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,538,3,2,0.56,13667604,25644,9.40,535,539,530,695,375,535,532.97,1.21,0,2261,590,562,538,510,486,576,524,255,160,500,370,1,1,50907162,274,-4.17,1.07,12,0.05,-129.00,505.00,877,20240527,-38.65,430,20250407,25.12,584,-7.88,20250110,430,25.12,20250407,877,-38.65,20240527,430,25.12,20250407,0.01,Y,012340,500,254 억,,613608,N,N,4710,N,00,N +20250509,090251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,531,-4,5,-0.75,7724910,14549,5.33,535,535,530,695,375,535,530.96,1.21,0,7084,590,562,538,510,486,576,524,255,160,500,370,1,1,50907162,270,-4.12,1.05,12,0.03,-129.00,505.00,877,20240527,-39.45,430,20250407,23.49,584,-9.08,20250110,430,23.49,20250407,877,-39.45,20240527,430,23.49,20250407,0.01,Y,012340,500,254 억,,613608,N,N,4710,N,00,N 20250508,160248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,535,22,2,4.29,146776524,272898,824.42,518,566,514,666,360,513,537.84,1.18,0,10663,523,517,514,508,505,516,507,255,153,500,350,1,1,50907162,272,-4.15,1.06,12,0.54,-129.00,505.00,877,20240527,-39.00,430,20250407,24.42,584,-8.39,20250110,430,24.42,20250407,877,-39.00,20240527,430,24.42,20250407,0.01,Y,012340,500,254 억,,602945,N,N,4710,N,00,N 20250508,150252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,537,24,2,4.68,146465861,272319,822.67,518,566,514,666,360,513,537.85,1.18,0,10567,523,517,514,508,505,516,507,255,153,500,350,1,1,50907162,273,-4.16,1.06,12,0.53,-129.00,505.00,877,20240527,-38.77,430,20250407,24.88,584,-8.05,20250110,430,24.88,20250407,877,-38.77,20240527,430,24.88,20250407,0.01,Y,012340,500,254 억,,602945,N,N,0,N,00,N 20250508,140250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,536,23,2,4.48,130331609,242358,732.16,518,566,514,666,360,513,537.76,1.18,0,9998,523,517,514,508,505,516,507,255,153,500,350,1,1,50907162,273,-4.16,1.06,12,0.48,-129.00,505.00,877,20240527,-38.88,430,20250407,24.65,584,-8.22,20250110,430,24.65,20250407,877,-38.88,20240527,430,24.65,20250407,0.01,Y,012340,500,254 억,,602945,N,N,0,N,00,N diff --git a/012450/price/prices-20250501.csv b/012450/price/prices-20250501.csv index 254be7f4d106..921f5a38a8f6 100644 --- a/012450/price/prices-20250501.csv +++ b/012450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,878000,-5000,5,-0.57,196429292500,222650,68.65,888000,898000,873000,1147000,619000,883000,882236.56,47.25,3698,-88921,919000,901000,881000,863000,843000,891000,853000,2404,264000,5000,565120,1000,1,45581161,400203,18.70,7.98,12,0.49,46942.00,110049.00,899000,20250508,-2.34,200689,20240523,337.49,899000,-2.34,20250508,330500,165.66,20250102,899000,-2.34,20250508,194000,352.58,20240523,0.53,Y,012450,5000,2404 억,,21538944,N,N,14183,N,00,N +20250509,150252,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,879000,-4000,5,-0.45,174059937500,197195,60.80,888000,898000,873000,1147000,619000,883000,882679.26,47.25,3698,-83992,919000,901000,881000,863000,843000,891000,853000,2404,264000,5000,565120,1000,1,45581161,400658,18.73,7.99,12,0.43,46942.00,110049.00,899000,20250508,-2.22,200689,20240523,337.99,899000,-2.22,20250508,330500,165.96,20250102,899000,-2.22,20250508,194000,353.09,20240523,0.53,Y,012450,5000,2404 억,,21538944,N,N,21367,N,00,N +20250509,140251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,881000,-2000,5,-0.23,154329292000,174792,53.89,888000,898000,873000,1147000,619000,883000,882931.10,47.25,3698,-76769,919000,901000,881000,863000,843000,891000,853000,2404,264000,5000,565120,1000,1,45581161,401570,18.77,8.01,12,0.38,46942.00,110049.00,899000,20250508,-2.00,200689,20240523,338.99,899000,-2.00,20250508,330500,166.57,20250102,899000,-2.00,20250508,194000,354.12,20240523,0.53,Y,012450,5000,2404 억,,21538944,N,N,21367,N,00,N +20250509,130251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,876000,-7000,5,-0.79,143136086000,162073,49.97,888000,898000,873000,1147000,619000,883000,883158.12,47.25,3698,-75326,919000,901000,881000,863000,843000,891000,853000,2404,264000,5000,565120,1000,1,45581161,399291,18.66,7.96,12,0.36,46942.00,110049.00,899000,20250508,-2.56,200689,20240523,336.50,899000,-2.56,20250508,330500,165.05,20250102,899000,-2.56,20250508,194000,351.55,20240523,0.53,Y,012450,5000,2404 억,,21538944,N,N,21367,N,00,N +20250509,120251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,877000,-6000,5,-0.68,132794242500,150262,46.33,888000,898000,873000,1147000,619000,883000,883751.33,47.25,3698,-71119,919000,901000,881000,863000,843000,891000,853000,2404,264000,5000,565120,1000,1,45581161,399747,18.68,7.97,12,0.33,46942.00,110049.00,899000,20250508,-2.45,200689,20240523,336.99,899000,-2.45,20250508,330500,165.36,20250102,899000,-2.45,20250508,194000,352.06,20240523,0.53,Y,012450,5000,2404 억,,21538944,N,N,21367,N,00,N +20250509,110251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,875000,-8000,5,-0.91,115454380000,130485,40.23,888000,898000,873000,1147000,619000,883000,884809.59,47.25,3698,-59734,919000,901000,881000,863000,843000,891000,853000,2404,264000,5000,565120,1000,1,45581161,398835,18.64,7.95,12,0.29,46942.00,110049.00,899000,20250508,-2.67,200689,20240523,336.00,899000,-2.67,20250508,330500,164.75,20250102,899000,-2.67,20250508,194000,351.03,20240523,0.53,Y,012450,5000,2404 억,,21538944,N,N,21367,N,00,N +20250509,100253,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,883000,0,3,0.00,84760595500,95507,29.45,888000,898000,880000,1147000,619000,883000,887480.45,47.25,3698,-43924,919000,901000,881000,863000,843000,891000,853000,2404,264000,5000,565120,1000,1,45581161,402482,18.81,8.02,12,0.21,46942.00,110049.00,899000,20250508,-1.78,200689,20240523,339.98,899000,-1.78,20250508,330500,167.17,20250102,899000,-1.78,20250508,194000,355.15,20240523,0.53,Y,012450,5000,2404 억,,21538944,N,N,21367,N,00,N +20250509,090252,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,892000,9000,2,1.02,7168693500,8068,2.49,888000,893000,883000,1147000,619000,883000,888534.15,47.25,3698,-2334,919000,901000,881000,863000,843000,891000,853000,2404,264000,5000,565120,1000,1,45581161,406584,19.00,8.11,12,0.02,46942.00,110049.00,899000,20250508,-0.78,200689,20240523,344.47,899000,-0.78,20250508,330500,169.89,20250102,899000,-0.78,20250508,194000,359.79,20240523,0.53,Y,012450,5000,2404 억,,21538944,N,N,21367,N,00,N 20250508,160248,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,883000,-7000,5,-0.79,286285916000,324345,69.24,887000,899000,861000,1157000,623000,890000,882658.57,47.26,0,-60223,932000,911000,869000,848000,806000,921500,858500,2404,267000,5000,569600,1000,1,45581161,402482,18.81,8.02,12,0.71,46942.00,110049.00,899000,20250508,-1.78,200689,20240523,339.98,899000,-1.78,20250508,330500,167.17,20250102,899000,-1.78,20250508,194000,355.15,20240523,0.55,Y,012450,5000,2404 억,,21541443,N,N,21367,N,00,N 20250508,150252,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,886000,-4000,5,-0.45,218596383500,247700,52.88,887000,899000,861000,1157000,623000,890000,882504.58,47.26,0,-68218,932000,911000,869000,848000,806000,921500,858500,2404,267000,5000,569600,1000,1,45581161,403849,18.87,8.05,12,0.54,46942.00,110049.00,899000,20250508,-1.45,200689,20240523,341.48,899000,-1.45,20250508,330500,168.08,20250102,899000,-1.45,20250508,194000,356.70,20240523,0.55,Y,012450,5000,2404 억,,21541443,N,N,24912,N,00,N 20250508,140251,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,889000,-1000,5,-0.11,182938574000,207474,44.29,887000,899000,861000,1157000,623000,890000,881742.17,47.26,0,-63389,932000,911000,869000,848000,806000,921500,858500,2404,267000,5000,569600,1000,1,45581161,405217,18.94,8.08,12,0.46,46942.00,110049.00,899000,20250508,-1.11,200689,20240523,342.97,899000,-1.11,20250508,330500,168.99,20250102,899000,-1.11,20250508,194000,358.25,20240523,0.55,Y,012450,5000,2404 억,,21541443,N,N,24912,N,00,N diff --git a/012510/price/prices-20250501.csv b/012510/price/prices-20250501.csv index 1fa7ff6e6762..482c36a051f4 100644 --- a/012510/price/prices-20250501.csv +++ b/012510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160250,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60800,-3900,5,-6.03,32955933200,541711,279.47,65300,66100,58000,84100,45300,64700,60836.74,12.30,0,-139984,67300,66000,65200,63900,63100,65600,63500,152,19400,500,46580,100,1,30382784,18473,32.57,3.07,12,1.78,1867.00,19787.00,92000,20250207,-33.91,44900,20241010,35.41,92000,-33.91,20250207,49850,21.97,20250409,92000,-33.91,20250207,44900,35.41,20241010,1.68,Y,012510,500,151 억,,3736144,N,N,64696,N,00,N +20250509,150252,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60700,-4000,5,-6.18,32133070100,528172,272.49,65300,66100,58000,84100,45300,64700,60838.27,12.30,0,-135401,67300,66000,65200,63900,63100,65600,63500,152,19400,500,46580,100,1,30382784,18442,32.51,3.07,12,1.74,1867.00,19787.00,92000,20250207,-34.02,44900,20241010,35.19,92000,-34.02,20250207,49850,21.77,20250409,92000,-34.02,20250207,44900,35.19,20241010,1.68,Y,012510,500,151 억,,3736144,N,N,21369,N,00,N +20250509,140251,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61100,-3600,5,-5.56,29599628200,486649,251.06,65300,66100,58000,84100,45300,64700,60823.36,12.30,0,-123157,67300,66000,65200,63900,63100,65600,63500,152,19400,500,46580,100,1,30382784,18564,32.73,3.09,12,1.60,1867.00,19787.00,92000,20250207,-33.59,44900,20241010,36.08,92000,-33.59,20250207,49850,22.57,20250409,92000,-33.59,20250207,44900,36.08,20241010,1.68,Y,012510,500,151 억,,3736144,N,N,21369,N,00,N +20250509,130251,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60600,-4100,5,-6.34,26710427650,439349,226.66,65300,66100,58000,84100,45300,64700,60795.47,12.30,0,-116868,67300,66000,65200,63900,63100,65600,63500,152,19400,500,46580,100,1,30382784,18412,32.46,3.06,12,1.45,1867.00,19787.00,92000,20250207,-34.13,44900,20241010,34.97,92000,-34.13,20250207,49850,21.56,20250409,92000,-34.13,20250207,44900,34.97,20241010,1.68,Y,012510,500,151 억,,3736144,N,N,21369,N,00,N +20250509,120251,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60700,-4000,5,-6.18,24845201850,408552,210.77,65300,66100,58000,84100,45300,64700,60812.83,12.30,0,-105155,67300,66000,65200,63900,63100,65600,63500,152,19400,500,46580,100,1,30382784,18442,32.51,3.07,12,1.34,1867.00,19787.00,92000,20250207,-34.02,44900,20241010,35.19,92000,-34.02,20250207,49850,21.77,20250409,92000,-34.02,20250207,44900,35.19,20241010,1.68,Y,012510,500,151 억,,3736144,N,N,21369,N,00,N +20250509,110251,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60100,-4600,5,-7.11,21493567900,353227,182.23,65300,66100,58000,84100,45300,64700,60849.16,12.30,0,-89392,67300,66000,65200,63900,63100,65600,63500,152,19400,500,46580,100,1,30382784,18260,32.19,3.04,12,1.16,1867.00,19787.00,92000,20250207,-34.67,44900,20241010,33.85,92000,-34.67,20250207,49850,20.56,20250409,92000,-34.67,20250207,44900,33.85,20241010,1.68,Y,012510,500,151 억,,3736144,N,N,21369,N,00,N +20250509,100254,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60100,-4600,5,-7.11,15235585800,249323,128.63,65300,66100,58000,84100,45300,64700,61107.82,12.30,0,-41373,67300,66000,65200,63900,63100,65600,63500,152,19400,500,46580,100,1,30382784,18260,32.19,3.04,12,0.82,1867.00,19787.00,92000,20250207,-34.67,44900,20241010,33.85,92000,-34.67,20250207,49850,20.56,20250409,92000,-34.67,20250207,44900,33.85,20241010,1.68,Y,012510,500,151 억,,3736144,N,N,21369,N,00,N +20250509,090252,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,65400,700,2,1.08,472205400,7214,3.72,65300,65700,65300,84100,45300,64700,65456.81,12.30,0,-1607,67300,66000,65200,63900,63100,65600,63500,152,19400,500,46580,100,1,30382784,19870,35.03,3.31,12,0.02,1867.00,19787.00,92000,20250207,-28.91,44900,20241010,45.66,92000,-28.91,20250207,49850,31.19,20250409,92000,-28.91,20250207,44900,45.66,20241010,1.68,Y,012510,500,151 억,,3736144,N,N,21369,N,00,N 20250508,160248,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,64700,-300,5,-0.46,12653268950,193835,101.79,66000,66500,64400,84500,45500,65000,65278.56,12.47,0,-24377,68066,66532,64166,62632,60266,67300,63400,152,19500,500,46800,100,1,30382784,19658,34.65,3.27,12,0.64,1867.00,19787.00,92000,20250207,-29.67,44900,20241010,44.10,92000,-29.67,20250207,49850,29.79,20250409,92000,-29.67,20250207,44900,44.10,20241010,1.68,Y,012510,500,151 억,,3787317,N,N,21369,N,00,N 20250508,150252,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,65000,0,3,0.00,11791732100,180551,94.81,66000,66500,64400,84500,45500,65000,65309.70,12.47,0,-27247,68066,66532,64166,62632,60266,67300,63400,152,19500,500,46800,100,1,30382784,19749,34.82,3.28,12,0.59,1867.00,19787.00,92000,20250207,-29.35,44900,20241010,44.77,92000,-29.35,20250207,49850,30.39,20250409,92000,-29.35,20250207,44900,44.77,20241010,1.68,Y,012510,500,151 억,,3787317,N,N,8704,N,00,N 20250508,140251,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,65200,200,2,0.31,10345478200,158312,83.13,66000,66500,64400,84500,45500,65000,65348.67,12.47,0,-21912,68066,66532,64166,62632,60266,67300,63400,152,19500,500,46800,100,1,30382784,19810,34.92,3.30,12,0.52,1867.00,19787.00,92000,20250207,-29.13,44900,20241010,45.21,92000,-29.13,20250207,49850,30.79,20250409,92000,-29.13,20250207,44900,45.21,20241010,1.68,Y,012510,500,151 억,,3787317,N,N,8704,N,00,N diff --git a/012600/price/prices-20250501.csv b/012600/price/prices-20250501.csv index 80de5e9c85f3..97940e28eceb 100644 --- a/012600/price/prices-20250501.csv +++ b/012600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160251,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240425,0.00,2490,20240425,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240509,2490,0.00,20240509,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250509,150252,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240425,0.00,2490,20240425,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240509,2490,0.00,20240509,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250509,140252,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240425,0.00,2490,20240425,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240509,2490,0.00,20240509,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250509,130252,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240425,0.00,2490,20240425,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240509,2490,0.00,20240509,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250509,120251,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240425,0.00,2490,20240425,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240509,2490,0.00,20240509,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250509,110251,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240425,0.00,2490,20240425,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240509,2490,0.00,20240509,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250509,100254,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240425,0.00,2490,20240425,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240509,2490,0.00,20240509,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250509,090252,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240425,0.00,2490,20240425,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240509,2490,0.00,20240509,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N 20250508,160249,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240424,0.00,2490,20240424,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240508,2490,0.00,20240508,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N 20250508,150252,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240424,0.00,2490,20240424,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240508,2490,0.00,20240508,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N 20250508,140251,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240424,0.00,2490,20240424,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240508,2490,0.00,20240508,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N diff --git a/012610/price/prices-20250501.csv b/012610/price/prices-20250501.csv index 2eeb018a9723..291b97ac9b2c 100644 --- a/012610/price/prices-20250501.csv +++ b/012610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3225,-45,5,-1.38,77478020,24007,74.22,3280,3310,3185,4250,2290,3270,3227.31,3.86,0,-5136,3293,3281,3258,3246,3223,3287,3252,208,980,500,2350,5,1,41616365,1342,8.76,0.56,12,0.06,368.00,5801.00,3685,20241113,-12.48,2520,20241210,27.98,3465,-6.93,20250425,2630,22.62,20250210,3685,-12.48,20241113,2520,27.98,20241210,0.95,Y,012610,500,208 억,,1605329,N,N,2667,N,00,N +20250509,150252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3235,-35,5,-1.07,68383320,21190,65.51,3280,3310,3185,4250,2290,3270,3227.15,3.86,0,-6247,3293,3281,3258,3246,3223,3287,3252,208,980,500,2350,5,1,41616365,1346,8.79,0.56,12,0.05,368.00,5801.00,3685,20241113,-12.21,2520,20241210,28.37,3465,-6.64,20250425,2630,23.00,20250210,3685,-12.21,20241113,2520,28.37,20241210,0.95,Y,012610,500,208 억,,1605329,N,N,4105,N,00,N +20250509,140252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3230,-40,5,-1.22,59942975,18579,57.44,3280,3310,3185,4250,2290,3270,3226.38,3.86,0,-5785,3293,3281,3258,3246,3223,3287,3252,208,980,500,2350,5,1,41616365,1344,8.78,0.56,12,0.04,368.00,5801.00,3685,20241113,-12.35,2520,20241210,28.17,3465,-6.78,20250425,2630,22.81,20250210,3685,-12.35,20241113,2520,28.17,20241210,0.95,Y,012610,500,208 억,,1605329,N,N,4105,N,00,N +20250509,130252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3225,-45,5,-1.38,55592635,17232,53.28,3280,3310,3185,4250,2290,3270,3226.13,3.86,0,-4898,3293,3281,3258,3246,3223,3287,3252,208,980,500,2350,5,1,41616365,1342,8.76,0.56,12,0.04,368.00,5801.00,3685,20241113,-12.48,2520,20241210,27.98,3465,-6.93,20250425,2630,22.62,20250210,3685,-12.48,20241113,2520,27.98,20241210,0.95,Y,012610,500,208 억,,1605329,N,N,4105,N,00,N +20250509,120252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3225,-45,5,-1.38,49236145,15262,47.19,3280,3310,3185,4250,2290,3270,3226.06,3.86,0,-4370,3293,3281,3258,3246,3223,3287,3252,208,980,500,2350,5,1,41616365,1342,8.76,0.56,12,0.04,368.00,5801.00,3685,20241113,-12.48,2520,20241210,27.98,3465,-6.93,20250425,2630,22.62,20250210,3685,-12.48,20241113,2520,27.98,20241210,0.95,Y,012610,500,208 억,,1605329,N,N,4105,N,00,N +20250509,110251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3230,-40,5,-1.22,43755275,13564,41.94,3280,3310,3185,4250,2290,3270,3225.84,3.86,0,-4364,3293,3281,3258,3246,3223,3287,3252,208,980,500,2350,5,1,41616365,1344,8.78,0.56,12,0.03,368.00,5801.00,3685,20241113,-12.35,2520,20241210,28.17,3465,-6.78,20250425,2630,22.81,20250210,3685,-12.35,20241113,2520,28.17,20241210,0.95,Y,012610,500,208 억,,1605329,N,N,4105,N,00,N +20250509,100254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3225,-45,5,-1.38,27649145,8579,26.52,3280,3310,3185,4250,2290,3270,3222.89,3.86,0,-2963,3293,3281,3258,3246,3223,3287,3252,208,980,500,2350,5,1,41616365,1342,8.76,0.56,12,0.02,368.00,5801.00,3685,20241113,-12.48,2520,20241210,27.98,3465,-6.93,20250425,2630,22.62,20250210,3685,-12.48,20241113,2520,27.98,20241210,0.95,Y,012610,500,208 억,,1605329,N,N,4105,N,00,N +20250509,090252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3255,-15,5,-0.46,2293380,699,2.16,3280,3310,3255,4250,2290,3270,3280.94,3.86,0,-536,3293,3281,3258,3246,3223,3287,3252,208,980,500,2350,5,1,41616365,1355,8.85,0.56,12,0.00,368.00,5801.00,3685,20241113,-11.67,2520,20241210,29.17,3465,-6.06,20250425,2630,23.76,20250210,3685,-11.67,20241113,2520,29.17,20241210,0.95,Y,012610,500,208 억,,1605329,N,N,4105,N,00,N 20250508,160249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3270,40,2,1.24,105260120,32344,103.43,3240,3270,3235,4195,2265,3230,3254.39,3.83,0,11510,3316,3272,3241,3197,3166,3257,3182,208,965,500,2320,5,1,41616365,1361,8.89,0.56,12,0.08,368.00,5801.00,3685,20241113,-11.26,2520,20241210,29.76,3465,-5.63,20250425,2630,24.33,20250210,3685,-11.26,20241113,2520,29.76,20241210,0.94,Y,012610,500,208 억,,1594159,N,N,4105,N,00,N 20250508,150253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3260,30,2,0.93,88411490,27187,86.94,3240,3270,3235,4195,2265,3230,3251.98,3.83,0,7359,3316,3272,3241,3197,3166,3257,3182,208,965,500,2320,5,1,41616365,1357,8.86,0.56,12,0.07,368.00,5801.00,3685,20241113,-11.53,2520,20241210,29.37,3465,-5.92,20250425,2630,23.95,20250210,3685,-11.53,20241113,2520,29.37,20241210,0.94,Y,012610,500,208 억,,1594159,N,N,10,N,00,N 20250508,140251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3260,30,2,0.93,82710055,25436,81.34,3240,3270,3235,4195,2265,3230,3251.69,3.83,0,6089,3316,3272,3241,3197,3166,3257,3182,208,965,500,2320,5,1,41616365,1357,8.86,0.56,12,0.06,368.00,5801.00,3685,20241113,-11.53,2520,20241210,29.37,3465,-5.92,20250425,2630,23.95,20250210,3685,-11.53,20241113,2520,29.37,20241210,0.94,Y,012610,500,208 억,,1594159,N,N,10,N,00,N diff --git a/012620/price/prices-20250501.csv b/012620/price/prices-20250501.csv index 9cf3a8a14eaa..513f0efced05 100644 --- a/012620/price/prices-20250501.csv +++ b/012620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,30,2,0.42,37598580,5259,113.95,7140,7200,7100,9280,5000,7140,7149.38,2.95,0,56,7286,7212,7156,7082,7026,7185,7055,22,2140,500,5140,10,1,4400000,315,4.74,0.20,12,0.12,1512.00,36409.00,8500,20240523,-15.65,6620,20250409,8.31,7490,-4.27,20250117,6620,8.31,20250409,8500,-15.65,20240523,6620,8.31,20250409,0.36,Y,012620,500,22 억,,130018,N,N,0,N,00,N +20250509,150253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,10,2,0.14,36667980,5129,111.14,7140,7200,7100,9280,5000,7140,7149.15,2.95,0,153,7286,7212,7156,7082,7026,7185,7055,22,2140,500,5140,10,1,4400000,315,4.73,0.20,12,0.12,1512.00,36409.00,8500,20240523,-15.88,6620,20250409,8.01,7490,-4.54,20250117,6620,8.01,20250409,8500,-15.88,20240523,6620,8.01,20250409,0.36,Y,012620,500,22 억,,130018,N,N,0,N,00,N +20250509,140252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,10,2,0.14,27853350,3896,84.42,7140,7200,7120,9280,5000,7140,7149.22,2.95,0,83,7286,7212,7156,7082,7026,7185,7055,22,2140,500,5140,10,1,4400000,315,4.73,0.20,12,0.09,1512.00,36409.00,8500,20240523,-15.88,6620,20250409,8.01,7490,-4.54,20250117,6620,8.01,20250409,8500,-15.88,20240523,6620,8.01,20250409,0.36,Y,012620,500,22 억,,130018,N,N,0,N,00,N +20250509,130252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-20,5,-0.28,25958600,3631,78.68,7140,7200,7120,9280,5000,7140,7149.16,2.95,0,83,7286,7212,7156,7082,7026,7185,7055,22,2140,500,5140,10,1,4400000,313,4.71,0.20,12,0.08,1512.00,36409.00,8500,20240523,-16.24,6620,20250409,7.55,7490,-4.94,20250117,6620,7.55,20250409,8500,-16.24,20240523,6620,7.55,20250409,0.36,Y,012620,500,22 억,,130018,N,N,0,N,00,N +20250509,120252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,30,2,0.42,19275970,2693,58.35,7140,7200,7140,9280,5000,7140,7157.81,2.95,0,84,7286,7212,7156,7082,7026,7185,7055,22,2140,500,5140,10,1,4400000,315,4.74,0.20,12,0.06,1512.00,36409.00,8500,20240523,-15.65,6620,20250409,8.31,7490,-4.27,20250117,6620,8.31,20250409,8500,-15.65,20240523,6620,8.31,20250409,0.36,Y,012620,500,22 억,,130018,N,N,0,N,00,N +20250509,110252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,20,2,0.28,7610940,1063,23.03,7140,7200,7140,9280,5000,7140,7159.87,2.95,0,0,7286,7212,7156,7082,7026,7185,7055,22,2140,500,5140,10,1,4400000,315,4.74,0.20,12,0.02,1512.00,36409.00,8500,20240523,-15.76,6620,20250409,8.16,7490,-4.41,20250117,6620,8.16,20250409,8500,-15.76,20240523,6620,8.16,20250409,0.36,Y,012620,500,22 억,,130018,N,N,0,N,00,N +20250509,100254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,20,2,0.28,4949520,691,14.97,7140,7200,7140,9280,5000,7140,7162.84,2.95,0,0,7286,7212,7156,7082,7026,7185,7055,22,2140,500,5140,10,1,4400000,315,4.74,0.20,12,0.02,1512.00,36409.00,8500,20240523,-15.76,6620,20250409,8.16,7490,-4.41,20250117,6620,8.16,20250409,8500,-15.76,20240523,6620,8.16,20250409,0.36,Y,012620,500,22 억,,130018,N,N,0,N,00,N +20250509,090253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,60,2,0.84,1053780,147,3.19,7140,7200,7140,9280,5000,7140,7168.57,2.95,0,0,7286,7212,7156,7082,7026,7185,7055,22,2140,500,5140,10,1,4400000,317,4.76,0.20,12,0.00,1512.00,36409.00,8500,20240523,-15.29,6620,20250409,8.76,7490,-3.87,20250117,6620,8.76,20250409,8500,-15.29,20240523,6620,8.76,20250409,0.36,Y,012620,500,22 억,,130018,N,N,0,N,00,N 20250508,160249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-50,5,-0.70,32967850,4615,47.70,7190,7230,7100,9340,5040,7190,7143.67,2.95,0,-8,7283,7236,7143,7096,7003,7260,7120,22,2150,500,5170,10,1,4400000,314,4.72,0.20,12,0.10,1512.00,36409.00,8500,20240523,-16.00,6620,20250409,7.85,7490,-4.67,20250117,6620,7.85,20250409,8500,-16.00,20240523,6620,7.85,20250409,0.37,Y,012620,500,22 억,,129996,N,N,0,N,00,N 20250508,150253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,-20,5,-0.28,27462880,3844,39.73,7190,7230,7100,9340,5040,7190,7144.35,2.95,0,-8,7283,7236,7143,7096,7003,7260,7120,22,2150,500,5170,10,1,4400000,315,4.74,0.20,12,0.09,1512.00,36409.00,8500,20240523,-15.65,6620,20250409,8.31,7490,-4.27,20250117,6620,8.31,20250409,8500,-15.65,20240523,6620,8.31,20250409,0.37,Y,012620,500,22 억,,129996,N,N,0,N,00,N 20250508,140252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-10,5,-0.14,26673120,3734,38.59,7190,7230,7100,9340,5040,7190,7143.31,2.95,0,-7,7283,7236,7143,7096,7003,7260,7120,22,2150,500,5170,10,1,4400000,316,4.75,0.20,12,0.08,1512.00,36409.00,8500,20240523,-15.53,6620,20250409,8.46,7490,-4.14,20250117,6620,8.46,20250409,8500,-15.53,20240523,6620,8.46,20250409,0.37,Y,012620,500,22 억,,129996,N,N,0,N,00,N diff --git a/012630/price/prices-20250501.csv b/012630/price/prices-20250501.csv index ed876f1fa27d..3b1656f1a987 100644 --- a/012630/price/prices-20250501.csv +++ b/012630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160251,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19100,-170,5,-0.88,2758335280,143016,100.02,19310,19590,18800,25050,13490,19270,19286.90,20.41,0,22198,20063,19666,19403,19006,18743,19535,18875,2987,5780,5000,14640,10,1,59741721,11411,7.80,0.41,12,0.24,2450.00,46828.00,19800,20250508,-3.54,7810,20240530,144.56,19800,-3.54,20250508,11910,60.37,20250102,19800,-3.54,20250508,7810,144.56,20240530,0.52,Y,012630,5000,2987 억,,12193615,N,N,21458,N,00,N +20250509,150253,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19040,-230,5,-1.19,2347579640,121434,84.93,19310,19590,19020,25050,13490,19270,19332.14,20.41,0,22928,20063,19666,19403,19006,18743,19535,18875,2987,5780,5000,14640,10,1,59741721,11375,7.77,0.41,12,0.20,2450.00,46828.00,19800,20250508,-3.84,7810,20240530,143.79,19800,-3.84,20250508,11910,59.87,20250102,19800,-3.84,20250508,7810,143.79,20240530,0.52,Y,012630,5000,2987 억,,12193615,N,N,24593,N,00,N +20250509,140252,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19250,-20,5,-0.10,1840420110,95028,66.46,19310,19590,19240,25050,13490,19270,19367.14,20.41,0,22368,20063,19666,19403,19006,18743,19535,18875,2987,5780,5000,14640,10,1,59741721,11500,7.86,0.41,12,0.16,2450.00,46828.00,19800,20250508,-2.78,7810,20240530,146.48,19800,-2.78,20250508,11910,61.63,20250102,19800,-2.78,20250508,7810,146.48,20240530,0.52,Y,012630,5000,2987 억,,12193615,N,N,24593,N,00,N +20250509,130252,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19310,40,2,0.21,1499900800,77367,54.11,19310,19590,19240,25050,13490,19270,19386.83,20.41,0,19330,20063,19666,19403,19006,18743,19535,18875,2987,5780,5000,14640,10,1,59741721,11536,7.88,0.41,12,0.13,2450.00,46828.00,19800,20250508,-2.47,7810,20240530,147.25,19800,-2.47,20250508,11910,62.13,20250102,19800,-2.47,20250508,7810,147.25,20240530,0.52,Y,012630,5000,2987 억,,12193615,N,N,24593,N,00,N +20250509,120252,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19400,130,2,0.67,1301183390,67080,46.91,19310,19590,19240,25050,13490,19270,19397.49,20.41,0,17223,20063,19666,19403,19006,18743,19535,18875,2987,5780,5000,14640,10,1,59741721,11590,7.92,0.41,12,0.11,2450.00,46828.00,19800,20250508,-2.02,7810,20240530,148.40,19800,-2.02,20250508,11910,62.89,20250102,19800,-2.02,20250508,7810,148.40,20240530,0.52,Y,012630,5000,2987 억,,12193615,N,N,24593,N,00,N +20250509,110252,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19400,130,2,0.67,889650110,45896,32.10,19310,19590,19240,25050,13490,19270,19384.04,20.41,0,10095,20063,19666,19403,19006,18743,19535,18875,2987,5780,5000,14640,10,1,59741721,11590,7.92,0.41,12,0.08,2450.00,46828.00,19800,20250508,-2.02,7810,20240530,148.40,19800,-2.02,20250508,11910,62.89,20250102,19800,-2.02,20250508,7810,148.40,20240530,0.52,Y,012630,5000,2987 억,,12193615,N,N,24593,N,00,N +20250509,100255,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19310,40,2,0.21,489840550,25185,17.61,19310,19590,19250,25050,13490,19270,19449.69,20.41,0,6912,20063,19666,19403,19006,18743,19535,18875,2987,5780,5000,14640,10,1,59741721,11536,7.88,0.41,12,0.04,2450.00,46828.00,19800,20250508,-2.47,7810,20240530,147.25,19800,-2.47,20250508,11910,62.13,20250102,19800,-2.47,20250508,7810,147.25,20240530,0.52,Y,012630,5000,2987 억,,12193615,N,N,24593,N,00,N +20250509,090253,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,19480,210,2,1.09,2453630,127,0.09,19310,19480,19310,25050,13490,19270,19319.92,20.41,0,26,20063,19666,19403,19006,18743,19535,18875,2987,5780,5000,14640,10,1,59741721,11638,7.95,0.42,12,0.00,2450.00,46828.00,19800,20250508,-1.62,7810,20240530,149.42,19800,-1.62,20250508,11910,63.56,20250102,19800,-1.62,20250508,7810,149.42,20240530,0.52,Y,012630,5000,2987 억,,12193615,N,N,24593,N,00,N 20250508,160249,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,19270,-330,5,-1.68,2769355485,142989,81.39,19670,19800,19140,25450,13720,19600,19367.61,20.49,0,-29897,20000,19800,19410,19210,18820,19900,19310,2987,5850,5000,14890,10,1,59741721,11512,7.87,0.41,12,0.24,2450.00,46828.00,19800,20250508,-2.68,7810,20240530,146.73,19800,-2.68,20250508,11910,61.80,20250102,19800,-2.68,20250508,7810,146.73,20240530,0.54,Y,012630,5000,2987 억,,12239104,N,N,24593,N,00,N 20250508,150253,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,19300,-300,5,-1.53,2643780545,136477,77.68,19670,19800,19140,25450,13720,19600,19371.62,20.49,0,-27005,20000,19800,19410,19210,18820,19900,19310,2987,5850,5000,14890,10,1,59741721,11530,7.88,0.41,12,0.23,2450.00,46828.00,19800,20250508,-2.53,7810,20240530,147.12,19800,-2.53,20250508,11910,62.05,20250102,19800,-2.53,20250508,7810,147.12,20240530,0.54,Y,012630,5000,2987 억,,12239104,N,N,6660,N,00,N 20250508,140252,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,19340,-260,5,-1.33,2191455825,113092,64.37,19670,19800,19140,25450,13720,19600,19377.64,20.49,0,-22037,20000,19800,19410,19210,18820,19900,19310,2987,5850,5000,14890,10,1,59741721,11554,7.89,0.41,12,0.19,2450.00,46828.00,19800,20250508,-2.32,7810,20240530,147.63,19800,-2.32,20250508,11910,62.38,20250102,19800,-2.32,20250508,7810,147.63,20240530,0.54,Y,012630,5000,2987 억,,12239104,N,N,6660,N,00,N diff --git a/012690/price/prices-20250501.csv b/012690/price/prices-20250501.csv index 7adfd6c5c788..f0404dec4aaf 100644 --- a/012690/price/prices-20250501.csv +++ b/012690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2840,-45,5,-1.56,372933597,130688,96.37,2890,2890,2835,3750,2020,2885,2853.66,1.49,0,-20100,2961,2922,2896,2857,2831,2910,2845,189,865,500,1780,5,1,36571255,1039,83.53,1.29,12,0.36,34.00,2207.00,5930,20240605,-52.11,2640,20241128,7.58,3370,-15.73,20250113,2685,5.77,20250331,5930,-52.11,20240605,2640,7.58,20241128,3.90,Y,012690,500,188 억,,546350,N,N,5923,N,00,N +20250509,150253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2850,-35,5,-1.21,337036522,118050,87.05,2890,2890,2835,3750,2020,2885,2855.03,1.49,0,-21165,2961,2922,2896,2857,2831,2910,2845,189,865,500,1780,5,1,36571255,1042,83.82,1.29,12,0.32,34.00,2207.00,5930,20240605,-51.94,2640,20241128,7.95,3370,-15.43,20250113,2685,6.15,20250331,5930,-51.94,20240605,2640,7.95,20241128,3.90,Y,012690,500,188 억,,546350,N,N,5602,N,00,N +20250509,140253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2855,-30,5,-1.04,262758622,91919,67.78,2890,2890,2840,3750,2020,2885,2858.59,1.49,0,-22185,2961,2922,2896,2857,2831,2910,2845,189,865,500,1780,5,1,36571255,1044,83.97,1.29,12,0.25,34.00,2207.00,5930,20240605,-51.85,2640,20241128,8.14,3370,-15.28,20250113,2685,6.33,20250331,5930,-51.85,20240605,2640,8.14,20241128,3.90,Y,012690,500,188 억,,546350,N,N,5602,N,00,N +20250509,130253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2855,-30,5,-1.04,192398557,67214,49.57,2890,2890,2840,3750,2020,2885,2862.48,1.49,0,-13115,2961,2922,2896,2857,2831,2910,2845,189,865,500,1780,5,1,36571255,1044,83.97,1.29,12,0.18,34.00,2207.00,5930,20240605,-51.85,2640,20241128,8.14,3370,-15.28,20250113,2685,6.33,20250331,5930,-51.85,20240605,2640,8.14,20241128,3.90,Y,012690,500,188 억,,546350,N,N,5602,N,00,N +20250509,120252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2865,-20,5,-0.69,167594577,58541,43.17,2890,2890,2840,3750,2020,2885,2862.86,1.49,0,-11313,2961,2922,2896,2857,2831,2910,2845,189,865,500,1780,5,1,36571255,1048,84.26,1.30,12,0.16,34.00,2207.00,5930,20240605,-51.69,2640,20241128,8.52,3370,-14.99,20250113,2685,6.70,20250331,5930,-51.69,20240605,2640,8.52,20241128,3.90,Y,012690,500,188 억,,546350,N,N,5602,N,00,N +20250509,110252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2855,-30,5,-1.04,150698992,52647,38.82,2890,2890,2840,3750,2020,2885,2862.44,1.49,0,-10967,2961,2922,2896,2857,2831,2910,2845,189,865,500,1780,5,1,36571255,1044,83.97,1.29,12,0.14,34.00,2207.00,5930,20240605,-51.85,2640,20241128,8.14,3370,-15.28,20250113,2685,6.33,20250331,5930,-51.85,20240605,2640,8.14,20241128,3.90,Y,012690,500,188 억,,546350,N,N,5602,N,00,N +20250509,100255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2855,-30,5,-1.04,105339712,36808,27.14,2890,2890,2840,3750,2020,2885,2861.87,1.49,0,-6555,2961,2922,2896,2857,2831,2910,2845,189,865,500,1780,5,1,36571255,1044,83.97,1.29,12,0.10,34.00,2207.00,5930,20240605,-51.85,2640,20241128,8.14,3370,-15.28,20250113,2685,6.33,20250331,5930,-51.85,20240605,2640,8.14,20241128,3.90,Y,012690,500,188 억,,546350,N,N,5602,N,00,N +20250509,090253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2880,-5,5,-0.17,5075735,1762,1.30,2890,2890,2870,3750,2020,2885,2880.67,1.49,0,-844,2961,2922,2896,2857,2831,2910,2845,189,865,500,1780,5,1,36571255,1053,84.71,1.30,12,0.00,34.00,2207.00,5930,20240605,-51.43,2640,20241128,9.09,3370,-14.54,20250113,2685,7.26,20250331,5930,-51.43,20240605,2640,9.09,20241128,3.90,Y,012690,500,188 억,,546350,N,N,5602,N,00,N 20250508,160250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2885,-55,5,-1.87,392403280,135478,78.82,2935,2935,2870,3820,2060,2940,2896.27,1.50,0,-13662,3013,2976,2913,2876,2813,2995,2895,189,880,500,1820,5,1,36571255,1055,84.85,1.31,12,0.37,34.00,2207.00,5930,20240605,-51.35,2640,20241128,9.28,3370,-14.39,20250113,2685,7.45,20250331,5930,-51.35,20240605,2640,9.28,20241128,3.88,Y,012690,500,188 억,,548620,N,N,5602,N,00,N 20250508,150253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2870,-70,5,-2.38,363201035,125333,72.92,2935,2935,2870,3820,2060,2940,2897.72,1.50,0,-6835,3013,2976,2913,2876,2813,2995,2895,189,880,500,1820,5,1,36571255,1050,84.41,1.30,12,0.34,34.00,2207.00,5930,20240605,-51.60,2640,20241128,8.71,3370,-14.84,20250113,2685,6.89,20250331,5930,-51.60,20240605,2640,8.71,20241128,3.88,Y,012690,500,188 억,,548620,N,N,5135,N,00,N 20250508,140252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2880,-60,5,-2.04,293879010,101220,58.89,2935,2935,2875,3820,2060,2940,2903.19,1.50,0,-3231,3013,2976,2913,2876,2813,2995,2895,189,880,500,1820,5,1,36571255,1053,84.71,1.30,12,0.28,34.00,2207.00,5930,20240605,-51.43,2640,20241128,9.09,3370,-14.54,20250113,2685,7.26,20250331,5930,-51.43,20240605,2640,9.09,20241128,3.88,Y,012690,500,188 억,,548620,N,N,5135,N,00,N diff --git a/012700/price/prices-20250501.csv b/012700/price/prices-20250501.csv index fb79d0676df1..c2031177242d 100644 --- a/012700/price/prices-20250501.csv +++ b/012700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,-30,5,-0.76,99599221,25390,126.43,3955,3955,3900,5110,2755,3935,3922.77,7.06,0,-7280,3971,3952,3936,3917,3901,3952,3917,138,1175,500,2750,5,1,26446135,1033,10.70,0.24,12,0.10,365.00,16035.00,5500,20240510,-29.00,3640,20250409,7.28,4555,-14.27,20250422,3640,7.28,20250409,5500,-29.00,20240510,3640,7.28,20250409,0.66,Y,012700,500,137 억,,1867913,N,N,0,N,00,N +20250509,150254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,-30,5,-0.76,96486626,24593,122.46,3955,3955,3900,5110,2755,3935,3923.34,7.06,0,-6656,3971,3952,3936,3917,3901,3952,3917,138,1175,500,2750,5,1,26446135,1033,10.70,0.24,12,0.09,365.00,16035.00,5500,20240510,-29.00,3640,20250409,7.28,4555,-14.27,20250422,3640,7.28,20250409,5500,-29.00,20240510,3640,7.28,20250409,0.66,Y,012700,500,137 억,,1867913,N,N,0,N,00,N +20250509,140253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,-15,5,-0.38,64232906,16346,81.40,3955,3955,3905,5110,2755,3935,3929.58,7.06,0,-5374,3971,3952,3936,3917,3901,3952,3917,138,1175,500,2750,5,1,26446135,1037,10.74,0.24,12,0.06,365.00,16035.00,5500,20240510,-28.73,3640,20250409,7.69,4555,-13.94,20250422,3640,7.69,20250409,5500,-28.73,20240510,3640,7.69,20250409,0.66,Y,012700,500,137 억,,1867913,N,N,0,N,00,N +20250509,130253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,-15,5,-0.38,60098526,15290,76.14,3955,3955,3905,5110,2755,3935,3930.58,7.06,0,-4845,3971,3952,3936,3917,3901,3952,3917,138,1175,500,2750,5,1,26446135,1037,10.74,0.24,12,0.06,365.00,16035.00,5500,20240510,-28.73,3640,20250409,7.69,4555,-13.94,20250422,3640,7.69,20250409,5500,-28.73,20240510,3640,7.69,20250409,0.66,Y,012700,500,137 억,,1867913,N,N,0,N,00,N +20250509,120253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,-10,5,-0.25,47610751,12106,60.28,3955,3955,3905,5110,2755,3935,3932.82,7.06,0,-3075,3971,3952,3936,3917,3901,3952,3917,138,1175,500,2750,5,1,26446135,1038,10.75,0.24,12,0.05,365.00,16035.00,5500,20240510,-28.64,3640,20250409,7.83,4555,-13.83,20250422,3640,7.83,20250409,5500,-28.64,20240510,3640,7.83,20250409,0.66,Y,012700,500,137 억,,1867913,N,N,0,N,00,N +20250509,110252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,-10,5,-0.25,21463726,5463,27.20,3955,3955,3905,5110,2755,3935,3928.93,7.06,0,-1035,3971,3952,3936,3917,3901,3952,3917,138,1175,500,2750,5,1,26446135,1038,10.75,0.24,12,0.02,365.00,16035.00,5500,20240510,-28.64,3640,20250409,7.83,4555,-13.83,20250422,3640,7.83,20250409,5500,-28.64,20240510,3640,7.83,20250409,0.66,Y,012700,500,137 억,,1867913,N,N,0,N,00,N +20250509,100255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3935,0,3,0.00,9669530,2455,12.22,3955,3955,3930,5110,2755,3935,3938.71,7.06,0,-176,3971,3952,3936,3917,3901,3952,3917,138,1175,500,2750,5,1,26446135,1041,10.78,0.25,12,0.01,365.00,16035.00,5500,20240510,-28.45,3640,20250409,8.10,4555,-13.61,20250422,3640,8.10,20250409,5500,-28.45,20240510,3640,8.10,20250409,0.66,Y,012700,500,137 억,,1867913,N,N,0,N,00,N +20250509,090253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,15,2,0.38,201700,51,0.25,3955,3955,3950,5110,2755,3935,3954.90,7.06,0,-1,3971,3952,3936,3917,3901,3952,3917,138,1175,500,2750,5,1,26446135,1045,10.82,0.25,12,0.00,365.00,16035.00,5500,20240510,-28.18,3640,20250409,8.52,4555,-13.28,20250422,3640,8.52,20250409,5500,-28.18,20240510,3640,8.52,20250409,0.66,Y,012700,500,137 억,,1867913,N,N,0,N,00,N 20250508,160250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3935,5,2,0.13,78947712,20082,122.39,3935,3955,3920,5100,2755,3930,3931.27,7.08,0,-5494,3976,3952,3916,3892,3856,3965,3905,138,1170,500,2750,5,1,26446135,1041,10.78,0.25,12,0.08,365.00,16035.00,5500,20240510,-28.45,3640,20250409,8.10,4555,-13.61,20250422,3640,8.10,20250409,5500,-28.45,20240510,3640,8.10,20250409,0.69,Y,012700,500,137 억,,1873276,N,N,0,N,00,N 20250508,150254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3935,5,2,0.13,72608722,18469,112.56,3935,3955,3920,5100,2755,3930,3931.38,7.08,0,-4114,3976,3952,3916,3892,3856,3965,3905,138,1170,500,2750,5,1,26446135,1041,10.78,0.25,12,0.07,365.00,16035.00,5500,20240510,-28.45,3640,20250409,8.10,4555,-13.61,20250422,3640,8.10,20250409,5500,-28.45,20240510,3640,8.10,20250409,0.69,Y,012700,500,137 억,,1873276,N,N,0,N,00,N 20250508,140252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3930,0,3,0.00,59140102,15041,91.67,3935,3955,3920,5100,2755,3930,3931.93,7.08,0,-3426,3976,3952,3916,3892,3856,3965,3905,138,1170,500,2750,5,1,26446135,1039,10.77,0.25,12,0.06,365.00,16035.00,5500,20240510,-28.55,3640,20250409,7.97,4555,-13.72,20250422,3640,7.97,20250409,5500,-28.55,20240510,3640,7.97,20250409,0.69,Y,012700,500,137 억,,1873276,N,N,0,N,00,N diff --git a/012750/price/prices-20250501.csv b/012750/price/prices-20250501.csv index 4b8a2979528e..c877e21fb818 100644 --- a/012750/price/prices-20250501.csv +++ b/012750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160252,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64000,-1500,5,-2.29,1377688850,21488,40.59,64300,64700,63850,85100,45900,65500,64114.34,56.09,0,-1297,66900,66200,64800,64100,62700,66550,64450,190,19600,500,49780,100,1,37999178,24319,13.76,1.34,12,0.06,4651.00,47801.00,66000,20241108,-3.03,53000,20240805,20.75,65500,-2.29,20250508,56200,13.88,20250102,66000,-3.03,20241108,53000,20.75,20240805,0.02,Y,012750,500,189 억,,21314842,N,N,5104,N,00,N +20250509,150254,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64000,-1500,5,-2.29,1049364150,16357,30.89,64300,64700,63850,85100,45900,65500,64153.83,56.09,0,-2460,66900,66200,64800,64100,62700,66550,64450,190,19600,500,49780,100,1,37999178,24319,13.76,1.34,12,0.04,4651.00,47801.00,66000,20241108,-3.03,53000,20240805,20.75,65500,-2.29,20250508,56200,13.88,20250102,66000,-3.03,20241108,53000,20.75,20240805,0.02,Y,012750,500,189 억,,21314842,N,N,11326,N,00,N +20250509,140253,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63900,-1600,5,-2.44,744927100,11600,21.91,64300,64700,63900,85100,45900,65500,64217.85,56.09,0,-1505,66900,66200,64800,64100,62700,66550,64450,190,19600,500,49780,100,1,37999178,24281,13.74,1.34,12,0.03,4651.00,47801.00,66000,20241108,-3.18,53000,20240805,20.57,65500,-2.44,20250508,56200,13.70,20250102,66000,-3.18,20241108,53000,20.57,20240805,0.02,Y,012750,500,189 억,,21314842,N,N,11326,N,00,N +20250509,130253,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64100,-1400,5,-2.14,657569000,10236,19.33,64300,64700,63900,85100,45900,65500,64240.82,56.09,0,-1317,66900,66200,64800,64100,62700,66550,64450,190,19600,500,49780,100,1,37999178,24357,13.78,1.34,12,0.03,4651.00,47801.00,66000,20241108,-2.88,53000,20240805,20.94,65500,-2.14,20250508,56200,14.06,20250102,66000,-2.88,20241108,53000,20.94,20240805,0.02,Y,012750,500,189 억,,21314842,N,N,11326,N,00,N +20250509,120253,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64300,-1200,5,-1.83,509888200,7930,14.98,64300,64700,64000,85100,45900,65500,64298.64,56.09,0,-904,66900,66200,64800,64100,62700,66550,64450,190,19600,500,49780,100,1,37999178,24433,13.82,1.35,12,0.02,4651.00,47801.00,66000,20241108,-2.58,53000,20240805,21.32,65500,-1.83,20250508,56200,14.41,20250102,66000,-2.58,20241108,53000,21.32,20240805,0.02,Y,012750,500,189 억,,21314842,N,N,11326,N,00,N +20250509,110253,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64200,-1300,5,-1.98,430639100,6695,12.65,64300,64700,64000,85100,45900,65500,64322.49,56.09,0,-687,66900,66200,64800,64100,62700,66550,64450,190,19600,500,49780,100,1,37999178,24395,13.80,1.34,12,0.02,4651.00,47801.00,66000,20241108,-2.73,53000,20240805,21.13,65500,-1.98,20250508,56200,14.23,20250102,66000,-2.73,20241108,53000,21.13,20240805,0.02,Y,012750,500,189 억,,21314842,N,N,11326,N,00,N +20250509,100255,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64200,-1300,5,-1.98,331718600,5155,9.74,64300,64700,64000,85100,45900,65500,64348.90,56.09,0,-698,66900,66200,64800,64100,62700,66550,64450,190,19600,500,49780,100,1,37999178,24395,13.80,1.34,12,0.01,4651.00,47801.00,66000,20241108,-2.73,53000,20240805,21.13,65500,-1.98,20250508,56200,14.23,20250102,66000,-2.73,20241108,53000,21.13,20240805,0.02,Y,012750,500,189 억,,21314842,N,N,11326,N,00,N +20250509,090254,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64400,-1100,5,-1.68,82287900,1280,2.42,64300,64500,64000,85100,45900,65500,64287.42,56.09,0,107,66900,66200,64800,64100,62700,66550,64450,190,19600,500,49780,100,1,37999178,24471,13.85,1.35,12,0.00,4651.00,47801.00,66000,20241108,-2.42,53000,20240805,21.51,65500,-1.68,20250508,56200,14.59,20250102,66000,-2.42,20241108,53000,21.51,20240805,0.02,Y,012750,500,189 억,,21314842,N,N,11326,N,00,N 20250508,160250,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65500,1500,2,2.34,3437483100,52945,101.84,63400,65500,63400,83200,44800,64000,64925.55,56.10,0,-8693,66200,65100,64300,63200,62400,64700,62800,190,19200,500,48640,100,1,37999178,24889,14.08,1.37,12,0.14,4651.00,47801.00,66000,20241108,-0.76,53000,20240805,23.58,65500,0.00,20250508,56200,16.55,20250102,66000,-0.76,20241108,53000,23.58,20240805,0.02,Y,012750,500,189 억,,21317959,N,N,11326,N,00,N 20250508,150254,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64500,500,2,0.78,2002717200,30992,59.61,63400,65100,63400,83200,44800,64000,64620.46,56.10,0,-4251,66200,65100,64300,63200,62400,64700,62800,190,19200,500,48640,100,1,37999178,24509,13.87,1.35,12,0.08,4651.00,47801.00,66000,20241108,-2.27,53000,20240805,21.70,65400,-1.38,20250507,56200,14.77,20250102,66000,-2.27,20241108,53000,21.70,20240805,0.02,Y,012750,500,189 억,,21317959,N,N,11448,N,00,N 20250508,140253,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64400,400,2,0.62,1727356050,26718,51.39,63400,65100,63400,83200,44800,64000,64651.40,56.10,0,-3105,66200,65100,64300,63200,62400,64700,62800,190,19200,500,48640,100,1,37999178,24471,13.85,1.35,12,0.07,4651.00,47801.00,66000,20241108,-2.42,53000,20240805,21.51,65400,-1.53,20250507,56200,14.59,20250102,66000,-2.42,20241108,53000,21.51,20240805,0.02,Y,012750,500,189 억,,21317959,N,N,11448,N,00,N diff --git a/012790/price/prices-20250501.csv b/012790/price/prices-20250501.csv index 5aaef84ec980..de4f0d17d246 100644 --- a/012790/price/prices-20250501.csv +++ b/012790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,40,2,0.62,127070140,19591,35.30,6480,6530,6450,8430,4550,6490,6486.11,3.25,0,-1545,6556,6522,6456,6422,6356,6540,6440,60,1940,500,4670,10,1,11986415,783,5.47,0.53,12,0.16,1193.00,12336.00,8430,20240627,-22.54,5920,20241209,10.30,7850,-16.82,20250117,6050,7.93,20250409,8430,-22.54,20240627,5920,10.30,20241209,3.18,Y,012790,500,59 억,,389588,N,N,1964,N,00,N +20250509,150254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,20,2,0.31,113079570,17445,31.44,6480,6510,6450,8430,4550,6490,6482.06,3.25,0,-1304,6556,6522,6456,6422,6356,6540,6440,60,1940,500,4670,10,1,11986415,780,5.46,0.53,12,0.15,1193.00,12336.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6050,7.60,20250409,8430,-22.78,20240627,5920,9.97,20241209,3.18,Y,012790,500,59 억,,389588,N,N,1107,N,00,N +20250509,140254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,10,2,0.15,104759120,16165,29.13,6480,6510,6450,8430,4550,6490,6480.61,3.25,0,-1437,6556,6522,6456,6422,6356,6540,6440,60,1940,500,4670,10,1,11986415,779,5.45,0.53,12,0.13,1193.00,12336.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6050,7.44,20250409,8430,-22.89,20240627,5920,9.80,20241209,3.18,Y,012790,500,59 억,,389588,N,N,1107,N,00,N +20250509,130253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,10,2,0.15,98422210,15189,27.37,6480,6510,6450,8430,4550,6490,6479.83,3.25,0,-1037,6556,6522,6456,6422,6356,6540,6440,60,1940,500,4670,10,1,11986415,779,5.45,0.53,12,0.13,1193.00,12336.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6050,7.44,20250409,8430,-22.89,20240627,5920,9.80,20241209,3.18,Y,012790,500,59 억,,389588,N,N,1107,N,00,N +20250509,120253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,20,2,0.31,86714620,13387,24.12,6480,6510,6450,8430,4550,6490,6477.52,3.25,0,-711,6556,6522,6456,6422,6356,6540,6440,60,1940,500,4670,10,1,11986415,780,5.46,0.53,12,0.11,1193.00,12336.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6050,7.60,20250409,8430,-22.78,20240627,5920,9.97,20241209,3.18,Y,012790,500,59 억,,389588,N,N,1107,N,00,N +20250509,110253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-10,5,-0.15,39279890,6074,10.95,6480,6490,6450,8430,4550,6490,6466.89,3.25,0,-2620,6556,6522,6456,6422,6356,6540,6440,60,1940,500,4670,10,1,11986415,777,5.43,0.53,12,0.05,1193.00,12336.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6050,7.11,20250409,8430,-23.13,20240627,5920,9.46,20241209,3.18,Y,012790,500,59 억,,389588,N,N,1107,N,00,N +20250509,100256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-30,5,-0.46,17949990,2780,5.01,6480,6480,6450,8430,4550,6490,6456.83,3.25,0,-2457,6556,6522,6456,6422,6356,6540,6440,60,1940,500,4670,10,1,11986415,774,5.41,0.52,12,0.02,1193.00,12336.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6050,6.78,20250409,8430,-23.37,20240627,5920,9.12,20241209,3.18,Y,012790,500,59 억,,389588,N,N,1107,N,00,N +20250509,090254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-10,5,-0.15,375840,58,0.10,6480,6480,6480,8430,4550,6490,6480.00,3.25,0,0,6556,6522,6456,6422,6356,6540,6440,60,1940,500,4670,10,1,11986415,777,5.43,0.53,12,0.00,1193.00,12336.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6050,7.11,20250409,8430,-23.13,20240627,5920,9.46,20241209,3.18,Y,012790,500,59 억,,389588,N,N,1107,N,00,N 20250508,160250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,10,2,0.15,354980120,55208,466.36,6480,6490,6390,8420,4540,6480,6429.86,3.09,0,19800,6520,6500,6470,6450,6420,6510,6460,60,1940,500,4660,10,1,11986415,778,5.44,0.53,12,0.46,1193.00,12336.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6050,7.27,20250409,8430,-23.01,20240627,5920,9.63,20241209,3.22,Y,012790,500,59 억,,369788,N,N,1107,N,00,N 20250508,150254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,0,3,0.00,332066980,51673,436.50,6480,6490,6390,8420,4540,6480,6426.32,3.09,0,19114,6520,6500,6470,6450,6420,6510,6460,60,1940,500,4660,10,1,11986415,777,5.43,0.53,12,0.43,1193.00,12336.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6050,7.11,20250409,8430,-23.13,20240627,5920,9.46,20241209,3.22,Y,012790,500,59 억,,369788,N,N,0,N,00,N 20250508,140253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,0,3,0.00,328911220,51186,432.39,6480,6490,6390,8420,4540,6480,6425.80,3.09,0,18797,6520,6500,6470,6450,6420,6510,6460,60,1940,500,4660,10,1,11986415,777,5.43,0.53,12,0.43,1193.00,12336.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6050,7.11,20250409,8430,-23.13,20240627,5920,9.46,20241209,3.22,Y,012790,500,59 억,,369788,N,N,0,N,00,N diff --git a/012800/price/prices-20250501.csv b/012800/price/prices-20250501.csv index 1f58cb9a14de..55794c39b308 100644 --- a/012800/price/prices-20250501.csv +++ b/012800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1294,-6,5,-0.46,574892852,443283,191.58,1300,1304,1293,1690,910,1300,1296.92,3.81,0,-41460,1310,1305,1300,1295,1290,1307,1297,456,390,500,930,1,1,91140499,1179,26.96,0.41,12,0.49,48.00,3187.00,2320,20240521,-44.22,1090,20241115,18.72,1630,-20.61,20250326,1223,5.81,20250102,2320,-44.22,20240521,1090,18.72,20241115,1.44,Y,012800,500,455 억,,3475595,N,N,3,N,00,N +20250509,150254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1293,-7,5,-0.54,546148361,421071,181.98,1300,1304,1293,1690,910,1300,1297.05,3.81,0,-34838,1310,1305,1300,1295,1290,1307,1297,456,390,500,930,1,1,91140499,1178,26.94,0.41,12,0.46,48.00,3187.00,2320,20240521,-44.27,1090,20241115,18.62,1630,-20.67,20250326,1223,5.72,20250102,2320,-44.27,20240521,1090,18.62,20241115,1.44,Y,012800,500,455 억,,3475595,N,N,144,N,00,N +20250509,140254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1296,-4,5,-0.31,511917302,394625,170.55,1300,1304,1293,1690,910,1300,1297.22,3.81,0,-31389,1310,1305,1300,1295,1290,1307,1297,456,390,500,930,1,1,91140499,1181,27.00,0.41,12,0.43,48.00,3187.00,2320,20240521,-44.14,1090,20241115,18.90,1630,-20.49,20250326,1223,5.97,20250102,2320,-44.14,20240521,1090,18.90,20241115,1.44,Y,012800,500,455 억,,3475595,N,N,144,N,00,N +20250509,130254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1299,-1,5,-0.08,356216543,274507,118.64,1300,1304,1293,1690,910,1300,1297.66,3.81,0,-44672,1310,1305,1300,1295,1290,1307,1297,456,390,500,930,1,1,91140499,1184,27.06,0.41,12,0.30,48.00,3187.00,2320,20240521,-44.01,1090,20241115,19.17,1630,-20.31,20250326,1223,6.21,20250102,2320,-44.01,20240521,1090,19.17,20241115,1.44,Y,012800,500,455 억,,3475595,N,N,144,N,00,N +20250509,120253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1296,-4,5,-0.31,292889261,225707,97.55,1300,1304,1293,1690,910,1300,1297.65,3.81,0,-40691,1310,1305,1300,1295,1290,1307,1297,456,390,500,930,1,1,91140499,1181,27.00,0.41,12,0.25,48.00,3187.00,2320,20240521,-44.14,1090,20241115,18.90,1630,-20.49,20250326,1223,5.97,20250102,2320,-44.14,20240521,1090,18.90,20241115,1.44,Y,012800,500,455 억,,3475595,N,N,144,N,00,N +20250509,110253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1297,-3,5,-0.23,271223952,208991,90.32,1300,1304,1293,1690,910,1300,1297.78,3.81,0,-27723,1310,1305,1300,1295,1290,1307,1297,456,390,500,930,1,1,91140499,1182,27.02,0.41,12,0.23,48.00,3187.00,2320,20240521,-44.09,1090,20241115,18.99,1630,-20.43,20250326,1223,6.05,20250102,2320,-44.09,20240521,1090,18.99,20241115,1.44,Y,012800,500,455 억,,3475595,N,N,144,N,00,N +20250509,100256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1296,-4,5,-0.31,176963664,136235,58.88,1300,1304,1295,1690,910,1300,1298.96,3.81,0,21584,1310,1305,1300,1295,1290,1307,1297,456,390,500,930,1,1,91140499,1181,27.00,0.41,12,0.15,48.00,3187.00,2320,20240521,-44.14,1090,20241115,18.90,1630,-20.49,20250326,1223,5.97,20250102,2320,-44.14,20240521,1090,18.90,20241115,1.44,Y,012800,500,455 억,,3475595,N,N,144,N,00,N +20250509,090254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1303,3,2,0.23,8657017,6666,2.88,1300,1303,1298,1690,910,1300,1298.68,3.81,0,-2024,1310,1305,1300,1295,1290,1307,1297,456,390,500,930,1,1,91140499,1188,27.15,0.41,12,0.01,48.00,3187.00,2320,20240521,-43.84,1090,20241115,19.54,1630,-20.06,20250326,1223,6.54,20250102,2320,-43.84,20240521,1090,19.54,20241115,1.44,Y,012800,500,455 억,,3475595,N,N,144,N,00,N 20250508,160251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1300,4,2,0.31,299842989,230863,62.30,1296,1305,1295,1684,908,1296,1298.79,3.82,0,-8957,1318,1307,1299,1288,1280,1303,1284,456,388,500,930,1,1,91140499,1185,27.08,0.41,12,0.25,48.00,3187.00,2320,20240521,-43.97,1090,20241115,19.27,1630,-20.25,20250326,1223,6.30,20250102,2320,-43.97,20240521,1090,19.27,20241115,1.47,Y,012800,500,455 억,,3484640,N,N,144,N,00,N 20250508,150254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1300,4,2,0.31,280479082,215973,58.28,1296,1305,1295,1684,908,1296,1298.68,3.82,0,-7308,1318,1307,1299,1288,1280,1303,1284,456,388,500,930,1,1,91140499,1185,27.08,0.41,12,0.24,48.00,3187.00,2320,20240521,-43.97,1090,20241115,19.27,1630,-20.25,20250326,1223,6.30,20250102,2320,-43.97,20240521,1090,19.27,20241115,1.47,Y,012800,500,455 억,,3484640,N,N,0,N,00,N 20250508,140253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1298,2,2,0.15,261429062,201319,54.33,1296,1305,1295,1684,908,1296,1298.58,3.82,0,-13247,1318,1307,1299,1288,1280,1303,1284,456,388,500,930,1,1,91140499,1183,27.04,0.41,12,0.22,48.00,3187.00,2320,20240521,-44.05,1090,20241115,19.08,1630,-20.37,20250326,1223,6.13,20250102,2320,-44.05,20240521,1090,19.08,20241115,1.47,Y,012800,500,455 억,,3484640,N,N,0,N,00,N diff --git a/012860/price/prices-20250501.csv b/012860/price/prices-20250501.csv index 9c629c6c14db..a3061f806223 100644 --- a/012860/price/prices-20250501.csv +++ b/012860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1484,16,2,1.09,120449249,81407,108.12,1480,1486,1470,1908,1028,1468,1479.59,2.53,0,17368,1492,1480,1472,1460,1452,1476,1456,366,440,500,1050,1,1,73233457,1087,6.87,0.49,12,0.11,216.00,3028.00,2445,20240521,-39.30,1272,20241210,16.67,1797,-17.42,20250227,1341,10.66,20250409,2445,-39.30,20240521,1272,16.67,20241210,1.13,Y,012860,500,366 억,,1855140,N,N,0,N,00,N +20250509,150255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1483,15,2,1.02,98691140,66735,88.63,1480,1486,1470,1908,1028,1468,1478.85,2.53,0,17596,1492,1480,1472,1460,1452,1476,1456,366,440,500,1050,1,1,73233457,1086,6.87,0.49,12,0.09,216.00,3028.00,2445,20240521,-39.35,1272,20241210,16.59,1797,-17.47,20250227,1341,10.59,20250409,2445,-39.35,20240521,1272,16.59,20241210,1.13,Y,012860,500,366 억,,1855140,N,N,0,N,00,N +20250509,140254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1480,12,2,0.82,42732759,28927,38.42,1480,1484,1470,1908,1028,1468,1477.26,2.53,0,5754,1492,1480,1472,1460,1452,1476,1456,366,440,500,1050,1,1,73233457,1084,6.85,0.49,12,0.04,216.00,3028.00,2445,20240521,-39.47,1272,20241210,16.35,1797,-17.64,20250227,1341,10.37,20250409,2445,-39.47,20240521,1272,16.35,20241210,1.13,Y,012860,500,366 억,,1855140,N,N,0,N,00,N +20250509,130254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1480,12,2,0.82,38496764,26061,34.61,1480,1484,1470,1908,1028,1468,1477.18,2.53,0,4523,1492,1480,1472,1460,1452,1476,1456,366,440,500,1050,1,1,73233457,1084,6.85,0.49,12,0.04,216.00,3028.00,2445,20240521,-39.47,1272,20241210,16.35,1797,-17.64,20250227,1341,10.37,20250409,2445,-39.47,20240521,1272,16.35,20241210,1.13,Y,012860,500,366 억,,1855140,N,N,0,N,00,N +20250509,120254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1477,9,2,0.61,20861610,14140,18.78,1480,1484,1470,1908,1028,1468,1475.36,2.53,0,102,1492,1480,1472,1460,1452,1476,1456,366,440,500,1050,1,1,73233457,1082,6.84,0.49,12,0.02,216.00,3028.00,2445,20240521,-39.59,1272,20241210,16.12,1797,-17.81,20250227,1341,10.14,20250409,2445,-39.59,20240521,1272,16.12,20241210,1.13,Y,012860,500,366 억,,1855140,N,N,0,N,00,N +20250509,110253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1475,7,2,0.48,16051701,10881,14.45,1480,1484,1470,1908,1028,1468,1475.20,2.53,0,-2952,1492,1480,1472,1460,1452,1476,1456,366,440,500,1050,1,1,73233457,1080,6.83,0.49,12,0.01,216.00,3028.00,2445,20240521,-39.67,1272,20241210,15.96,1797,-17.92,20250227,1341,9.99,20250409,2445,-39.67,20240521,1272,15.96,20241210,1.13,Y,012860,500,366 억,,1855140,N,N,0,N,00,N +20250509,100256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1475,7,2,0.48,11013945,7457,9.90,1480,1484,1470,1908,1028,1468,1476.99,2.53,0,-2805,1492,1480,1472,1460,1452,1476,1456,366,440,500,1050,1,1,73233457,1080,6.83,0.49,12,0.01,216.00,3028.00,2445,20240521,-39.67,1272,20241210,15.96,1797,-17.92,20250227,1341,9.99,20250409,2445,-39.67,20240521,1272,15.96,20241210,1.13,Y,012860,500,366 억,,1855140,N,N,0,N,00,N +20250509,090255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1480,12,2,0.82,1434066,969,1.29,1480,1481,1472,1908,1028,1468,1479.94,2.53,0,-568,1492,1480,1472,1460,1452,1476,1456,366,440,500,1050,1,1,73233457,1084,6.85,0.49,12,0.00,216.00,3028.00,2445,20240521,-39.47,1272,20241210,16.35,1797,-17.64,20250227,1341,10.37,20250409,2445,-39.47,20240521,1272,16.35,20241210,1.13,Y,012860,500,366 억,,1855140,N,N,0,N,00,N 20250508,160251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1468,1,2,0.07,110845912,75294,50.96,1475,1484,1464,1907,1027,1467,1472.17,2.53,0,-4496,1503,1485,1470,1452,1437,1477,1444,366,440,500,1050,1,1,73233457,1075,6.80,0.48,12,0.10,216.00,3028.00,2445,20240521,-39.96,1272,20241210,15.41,1797,-18.31,20250227,1341,9.47,20250409,2445,-39.96,20240521,1272,15.41,20241210,1.13,Y,012860,500,366 억,,1851135,N,N,11254,N,00,N 20250508,150255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1468,1,2,0.07,104884655,71234,48.21,1475,1484,1464,1907,1027,1467,1472.40,2.53,0,-1114,1503,1485,1470,1452,1437,1477,1444,366,440,500,1050,1,1,73233457,1075,6.80,0.48,12,0.10,216.00,3028.00,2445,20240521,-39.96,1272,20241210,15.41,1797,-18.31,20250227,1341,9.47,20250409,2445,-39.96,20240521,1272,15.41,20241210,1.13,Y,012860,500,366 억,,1851135,N,N,11254,N,00,N 20250508,140253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1465,-2,5,-0.14,101181872,68712,46.51,1475,1484,1464,1907,1027,1467,1472.55,2.53,0,-1386,1503,1485,1470,1452,1437,1477,1444,366,440,500,1050,1,1,73233457,1073,6.78,0.48,12,0.09,216.00,3028.00,2445,20240521,-40.08,1272,20241210,15.17,1797,-18.48,20250227,1341,9.25,20250409,2445,-40.08,20240521,1272,15.17,20241210,1.13,Y,012860,500,366 억,,1851135,N,N,11254,N,00,N diff --git a/013000/price/prices-20250501.csv b/013000/price/prices-20250501.csv index d10938260b6e..a5073f983e35 100644 --- a/013000/price/prices-20250501.csv +++ b/013000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1205,6,2,0.50,79478392,66240,38.48,1199,1214,1194,1558,840,1199,1199.84,2.07,0,7547,1232,1215,1198,1181,1164,1224,1190,144,359,500,830,1,1,28705031,346,9.96,0.67,12,0.23,121.00,1806.00,1900,20241216,-36.58,1105,20240806,9.05,1758,-31.46,20250407,1120,7.59,20250429,1900,-36.58,20241216,1105,9.05,20240806,0.41,Y,013000,500,143 억,,594637,N,N,41,N,00,N +20250509,150255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1204,5,2,0.42,75027762,62545,36.34,1199,1214,1194,1558,840,1199,1199.58,2.07,0,7448,1232,1215,1198,1181,1164,1224,1190,144,359,500,830,1,1,28705031,346,9.95,0.67,12,0.22,121.00,1806.00,1900,20241216,-36.63,1105,20240806,8.96,1758,-31.51,20250407,1120,7.50,20250429,1900,-36.63,20241216,1105,8.96,20240806,0.41,Y,013000,500,143 억,,594637,N,N,0,N,00,N +20250509,140254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1201,2,2,0.17,65964380,55005,31.96,1199,1214,1194,1558,840,1199,1199.24,2.07,0,4937,1232,1215,1198,1181,1164,1224,1190,144,359,500,830,1,1,28705031,345,9.93,0.67,12,0.19,121.00,1806.00,1900,20241216,-36.79,1105,20240806,8.69,1758,-31.68,20250407,1120,7.23,20250429,1900,-36.79,20241216,1105,8.69,20240806,0.41,Y,013000,500,143 억,,594637,N,N,0,N,00,N +20250509,130254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1200,1,2,0.08,57788686,48176,27.99,1199,1214,1194,1558,840,1199,1199.53,2.07,0,6145,1232,1215,1198,1181,1164,1224,1190,144,359,500,830,1,1,28705031,344,9.92,0.66,12,0.17,121.00,1806.00,1900,20241216,-36.84,1105,20240806,8.60,1758,-31.74,20250407,1120,7.14,20250429,1900,-36.84,20241216,1105,8.60,20240806,0.41,Y,013000,500,143 억,,594637,N,N,0,N,00,N +20250509,120254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1200,1,2,0.08,55816284,46531,27.03,1199,1214,1194,1558,840,1199,1199.55,2.07,0,6120,1232,1215,1198,1181,1164,1224,1190,144,359,500,830,1,1,28705031,344,9.92,0.66,12,0.16,121.00,1806.00,1900,20241216,-36.84,1105,20240806,8.60,1758,-31.74,20250407,1120,7.14,20250429,1900,-36.84,20241216,1105,8.60,20240806,0.41,Y,013000,500,143 억,,594637,N,N,0,N,00,N +20250509,110254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1204,5,2,0.42,38384570,31958,18.57,1199,1214,1195,1558,840,1199,1201.09,2.07,0,1877,1232,1215,1198,1181,1164,1224,1190,144,359,500,830,1,1,28705031,346,9.95,0.67,12,0.11,121.00,1806.00,1900,20241216,-36.63,1105,20240806,8.96,1758,-31.51,20250407,1120,7.50,20250429,1900,-36.63,20241216,1105,8.96,20240806,0.41,Y,013000,500,143 억,,594637,N,N,0,N,00,N +20250509,100256,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1204,5,2,0.42,22624603,18824,10.94,1199,1214,1195,1558,840,1199,1201.90,2.07,0,-2199,1232,1215,1198,1181,1164,1224,1190,144,359,500,830,1,1,28705031,346,9.95,0.67,12,0.07,121.00,1806.00,1900,20241216,-36.63,1105,20240806,8.96,1758,-31.51,20250407,1120,7.50,20250429,1900,-36.63,20241216,1105,8.96,20240806,0.41,Y,013000,500,143 억,,594637,N,N,0,N,00,N +20250509,090255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1205,6,2,0.50,3208399,2654,1.54,1199,1214,1199,1558,840,1199,1208.89,2.07,0,-931,1232,1215,1198,1181,1164,1224,1190,144,359,500,830,1,1,28705031,346,9.96,0.67,12,0.01,121.00,1806.00,1900,20241216,-36.58,1105,20240806,9.05,1758,-31.46,20250407,1120,7.59,20250429,1900,-36.58,20241216,1105,9.05,20240806,0.41,Y,013000,500,143 억,,594637,N,N,0,N,00,N 20250508,160251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1199,9,2,0.76,205118813,172116,169.15,1190,1215,1181,1547,833,1190,1191.73,1.94,0,50825,1212,1201,1184,1173,1156,1206,1178,144,357,500,830,1,1,28705031,344,9.91,0.66,12,0.60,121.00,1806.00,1900,20241216,-36.89,1105,20240806,8.51,1758,-31.80,20250407,1120,7.05,20250429,1900,-36.89,20241216,1105,8.51,20240806,0.42,Y,013000,500,143 억,,555651,N,N,7,N,00,N 20250508,150255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1200,10,2,0.84,198987141,167005,164.13,1190,1215,1181,1547,833,1190,1191.50,1.94,0,51346,1212,1201,1184,1173,1156,1206,1178,144,357,500,830,1,1,28705031,344,9.92,0.66,12,0.58,121.00,1806.00,1900,20241216,-36.84,1105,20240806,8.60,1758,-31.74,20250407,1120,7.14,20250429,1900,-36.84,20241216,1105,8.60,20240806,0.42,Y,013000,500,143 억,,555651,N,N,7,N,00,N 20250508,140254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1199,9,2,0.76,172132546,144623,142.13,1190,1215,1181,1547,833,1190,1190.22,1.94,0,29619,1212,1201,1184,1173,1156,1206,1178,144,357,500,830,1,1,28705031,344,9.91,0.66,12,0.50,121.00,1806.00,1900,20241216,-36.89,1105,20240806,8.51,1758,-31.80,20250407,1120,7.05,20250429,1900,-36.89,20241216,1105,8.51,20240806,0.42,Y,013000,500,143 억,,555651,N,N,7,N,00,N diff --git a/013030/price/prices-20250501.csv b/013030/price/prices-20250501.csv index 6e68ec8a8727..6654d4a9d68e 100644 --- a/013030/price/prices-20250501.csv +++ b/013030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160253,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27550,400,2,1.47,2654809900,96094,73.12,27300,27950,27200,35250,19050,27150,27627.22,26.77,0,-16047,29950,28550,27750,26350,25550,28150,25950,68,8100,500,20090,50,1,12295442,3387,7.41,0.78,12,0.78,3718.00,35110.00,32450,20250122,-15.10,22400,20241031,22.99,32450,-15.10,20250122,24700,11.54,20250109,32450,-15.10,20250122,22400,22.99,20241031,0.56,Y,013030,500,68 억,,3291770,N,N,5365,N,00,N +20250509,150255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27600,450,2,1.66,2519845400,91204,69.40,27300,27950,27200,35250,19050,27150,27628.67,26.77,0,-16258,29950,28550,27750,26350,25550,28150,25950,68,8100,500,20090,50,1,12295442,3394,7.42,0.79,12,0.74,3718.00,35110.00,32450,20250122,-14.95,22400,20241031,23.21,32450,-14.95,20250122,24700,11.74,20250109,32450,-14.95,20250122,22400,23.21,20241031,0.56,Y,013030,500,68 억,,3291770,N,N,4856,N,00,N +20250509,140255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27650,500,2,1.84,2082134900,75380,57.36,27300,27950,27200,35250,19050,27150,27621.85,26.77,0,-12624,29950,28550,27750,26350,25550,28150,25950,68,8100,500,20090,50,1,12295442,3400,7.44,0.79,12,0.61,3718.00,35110.00,32450,20250122,-14.79,22400,20241031,23.44,32450,-14.79,20250122,24700,11.94,20250109,32450,-14.79,20250122,22400,23.44,20241031,0.56,Y,013030,500,68 억,,3291770,N,N,4856,N,00,N +20250509,130254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27550,400,2,1.47,1890270975,68425,52.07,27300,27950,27200,35250,19050,27150,27625.44,26.77,0,-9369,29950,28550,27750,26350,25550,28150,25950,68,8100,500,20090,50,1,12295442,3387,7.41,0.78,12,0.56,3718.00,35110.00,32450,20250122,-15.10,22400,20241031,22.99,32450,-15.10,20250122,24700,11.54,20250109,32450,-15.10,20250122,22400,22.99,20241031,0.56,Y,013030,500,68 억,,3291770,N,N,4856,N,00,N +20250509,120254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27600,450,2,1.66,1659214275,60030,45.68,27300,27950,27200,35250,19050,27150,27639.75,26.77,0,-4703,29950,28550,27750,26350,25550,28150,25950,68,8100,500,20090,50,1,12295442,3394,7.42,0.79,12,0.49,3718.00,35110.00,32450,20250122,-14.95,22400,20241031,23.21,32450,-14.95,20250122,24700,11.74,20250109,32450,-14.95,20250122,22400,23.21,20241031,0.56,Y,013030,500,68 억,,3291770,N,N,4856,N,00,N +20250509,110254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27750,600,2,2.21,1356489375,49076,37.35,27300,27950,27200,35250,19050,27150,27640.59,26.77,0,-991,29950,28550,27750,26350,25550,28150,25950,68,8100,500,20090,50,1,12295442,3412,7.46,0.79,12,0.40,3718.00,35110.00,32450,20250122,-14.48,22400,20241031,23.88,32450,-14.48,20250122,24700,12.35,20250109,32450,-14.48,20250122,22400,23.88,20241031,0.56,Y,013030,500,68 억,,3291770,N,N,4856,N,00,N +20250509,100257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27700,550,2,2.03,775132500,28104,21.39,27300,27900,27200,35250,19050,27150,27580.86,26.77,0,917,29950,28550,27750,26350,25550,28150,25950,68,8100,500,20090,50,1,12295442,3406,7.45,0.79,12,0.23,3718.00,35110.00,32450,20250122,-14.64,22400,20241031,23.66,32450,-14.64,20250122,24700,12.15,20250109,32450,-14.64,20250122,22400,23.66,20241031,0.56,Y,013030,500,68 억,,3291770,N,N,4856,N,00,N +20250509,090255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27300,150,2,0.55,74077300,2711,2.06,27300,27450,27250,35250,19050,27150,27324.71,26.77,0,-382,29950,28550,27750,26350,25550,28150,25950,68,8100,500,20090,50,1,12295442,3357,7.34,0.78,12,0.02,3718.00,35110.00,32450,20250122,-15.87,22400,20241031,21.88,32450,-15.87,20250122,24700,10.53,20250109,32450,-15.87,20250122,22400,21.88,20241031,0.56,Y,013030,500,68 억,,3291770,N,N,4856,N,00,N 20250508,160251,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27150,-1750,5,-6.06,3656668900,130552,320.29,28900,29150,26950,37550,20250,28900,28009.40,26.89,0,-15984,29466,29182,28916,28632,28366,29325,28775,68,8650,500,21380,50,1,12295442,3338,7.30,0.77,12,1.06,3718.00,35110.00,32450,20250122,-16.33,22400,20241031,21.21,32450,-16.33,20250122,24700,9.92,20250109,32450,-16.33,20250122,22400,21.21,20241031,0.57,Y,013030,500,68 억,,3305749,N,N,4856,N,00,N 20250508,150255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27550,-1350,5,-4.67,2665982450,94113,230.90,28900,29150,27300,37550,20250,28900,28327.46,26.89,0,-14334,29466,29182,28916,28632,28366,29325,28775,68,8650,500,21380,50,1,12295442,3387,7.41,0.78,12,0.77,3718.00,35110.00,32450,20250122,-15.10,22400,20241031,22.99,32450,-15.10,20250122,24700,11.54,20250109,32450,-15.10,20250122,22400,22.99,20241031,0.57,Y,013030,500,68 억,,3305749,N,N,20,N,00,N 20250508,140254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29050,150,2,0.52,637235575,22060,54.12,28900,29100,28650,37550,20250,28900,28886.47,26.89,0,-1496,29466,29182,28916,28632,28366,29325,28775,68,8650,500,21380,50,1,12295442,3572,7.81,0.83,12,0.18,3718.00,35110.00,32450,20250122,-10.48,22400,20241031,29.69,32450,-10.48,20250122,24700,17.61,20250109,32450,-10.48,20250122,22400,29.69,20241031,0.57,Y,013030,500,68 억,,3305749,N,N,20,N,00,N diff --git a/013120/price/prices-20250501.csv b/013120/price/prices-20250501.csv index 04895794366f..1fb1cd37b875 100644 --- a/013120/price/prices-20250501.csv +++ b/013120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160254,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,-50,5,-2.12,95031285,40916,153.30,2360,2360,2305,3065,1655,2360,2322.59,2.91,0,-2300,2400,2380,2360,2340,2320,2370,2330,454,705,500,1740,5,1,90808100,2098,11.44,0.20,12,0.05,202.00,11515.00,2905,20240718,-20.48,2150,20250407,7.44,2440,-5.33,20250227,2150,7.44,20250407,2905,-20.48,20240718,2150,7.44,20250407,0.34,Y,013120,500,454 억,,2645408,N,N,397,N,00,N +20250509,150255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2320,-40,5,-1.69,90250035,38847,145.55,2360,2360,2305,3065,1655,2360,2323.22,2.91,0,-2709,2400,2380,2360,2340,2320,2370,2330,454,705,500,1740,5,1,90808100,2107,11.49,0.20,12,0.04,202.00,11515.00,2905,20240718,-20.14,2150,20250407,7.91,2440,-4.92,20250227,2150,7.91,20250407,2905,-20.14,20240718,2150,7.91,20250407,0.34,Y,013120,500,454 억,,2645408,N,N,3090,N,00,N +20250509,140255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2320,-40,5,-1.69,88316050,38013,142.42,2360,2360,2305,3065,1655,2360,2323.31,2.91,0,-2770,2400,2380,2360,2340,2320,2370,2330,454,705,500,1740,5,1,90808100,2107,11.49,0.20,12,0.04,202.00,11515.00,2905,20240718,-20.14,2150,20250407,7.91,2440,-4.92,20250227,2150,7.91,20250407,2905,-20.14,20240718,2150,7.91,20250407,0.34,Y,013120,500,454 억,,2645408,N,N,3090,N,00,N +20250509,130255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2320,-40,5,-1.69,80110880,34472,129.16,2360,2360,2305,3065,1655,2360,2323.94,2.91,0,-518,2400,2380,2360,2340,2320,2370,2330,454,705,500,1740,5,1,90808100,2107,11.49,0.20,12,0.04,202.00,11515.00,2905,20240718,-20.14,2150,20250407,7.91,2440,-4.92,20250227,2150,7.91,20250407,2905,-20.14,20240718,2150,7.91,20250407,0.34,Y,013120,500,454 억,,2645408,N,N,3090,N,00,N +20250509,120255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,-50,5,-2.12,56561120,24284,90.99,2360,2360,2310,3065,1655,2360,2329.15,2.91,0,324,2400,2380,2360,2340,2320,2370,2330,454,705,500,1740,5,1,90808100,2098,11.44,0.20,12,0.03,202.00,11515.00,2905,20240718,-20.48,2150,20250407,7.44,2440,-5.33,20250227,2150,7.44,20250407,2905,-20.48,20240718,2150,7.44,20250407,0.34,Y,013120,500,454 억,,2645408,N,N,3090,N,00,N +20250509,110254,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2335,-25,5,-1.06,34660355,14832,55.57,2360,2360,2325,3065,1655,2360,2336.86,2.91,0,-14,2400,2380,2360,2340,2320,2370,2330,454,705,500,1740,5,1,90808100,2120,11.56,0.20,12,0.02,202.00,11515.00,2905,20240718,-19.62,2150,20250407,8.60,2440,-4.30,20250227,2150,8.60,20250407,2905,-19.62,20240718,2150,8.60,20250407,0.34,Y,013120,500,454 억,,2645408,N,N,3090,N,00,N +20250509,100257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2340,-20,5,-0.85,13342095,5684,21.30,2360,2360,2335,3065,1655,2360,2347.31,2.91,0,594,2400,2380,2360,2340,2320,2370,2330,454,705,500,1740,5,1,90808100,2125,11.58,0.20,12,0.01,202.00,11515.00,2905,20240718,-19.45,2150,20250407,8.84,2440,-4.10,20250227,2150,8.84,20250407,2905,-19.45,20240718,2150,8.84,20250407,0.34,Y,013120,500,454 억,,2645408,N,N,3090,N,00,N +20250509,090255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2360,0,3,0.00,1394760,591,2.21,2360,2360,2360,3065,1655,2360,2360.00,2.91,0,83,2400,2380,2360,2340,2320,2370,2330,454,705,500,1740,5,1,90808100,2143,11.68,0.20,12,0.00,202.00,11515.00,2905,20240718,-18.76,2150,20250407,9.77,2440,-3.28,20250227,2150,9.77,20250407,2905,-18.76,20240718,2150,9.77,20250407,0.34,Y,013120,500,454 억,,2645408,N,N,3090,N,00,N 20250508,160252,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2360,0,3,0.00,62766530,26690,63.43,2380,2380,2340,3065,1655,2360,2351.69,2.91,0,1036,2400,2380,2355,2335,2310,2390,2345,454,705,500,1740,5,1,90808100,2143,11.68,0.20,12,0.03,202.00,11515.00,2905,20240718,-18.76,2150,20250407,9.77,2440,-3.28,20250227,2150,9.77,20250407,2905,-18.76,20240718,2150,9.77,20250407,0.34,Y,013120,500,454 억,,2643053,N,N,3090,N,00,N 20250508,150255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2345,-15,5,-0.64,58001260,24663,58.61,2380,2380,2340,3065,1655,2360,2351.75,2.91,0,-475,2400,2380,2355,2335,2310,2390,2345,454,705,500,1740,5,1,90808100,2129,11.61,0.20,12,0.03,202.00,11515.00,2905,20240718,-19.28,2150,20250407,9.07,2440,-3.89,20250227,2150,9.07,20250407,2905,-19.28,20240718,2150,9.07,20250407,0.34,Y,013120,500,454 억,,2643053,N,N,166,N,00,N 20250508,140254,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2340,-20,5,-0.85,47746660,20291,48.22,2380,2380,2340,3065,1655,2360,2353.10,2.91,0,2184,2400,2380,2355,2335,2310,2390,2345,454,705,500,1740,5,1,90808100,2125,11.58,0.20,12,0.02,202.00,11515.00,2905,20240718,-19.45,2150,20250407,8.84,2440,-4.10,20250227,2150,8.84,20250407,2905,-19.45,20240718,2150,8.84,20250407,0.34,Y,013120,500,454 억,,2643053,N,N,166,N,00,N diff --git a/013310/price/prices-20250501.csv b/013310/price/prices-20250501.csv index bc9f1f80f8db..bd5a3d9af4be 100644 --- a/013310/price/prices-20250501.csv +++ b/013310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2900,-40,5,-1.36,290696682,99686,83.25,2950,2970,2890,3820,2060,2940,2916.18,4.30,0,-13410,2980,2960,2925,2905,2870,2970,2915,194,880,500,2110,5,1,38806582,1125,6.04,0.34,12,0.26,480.00,8547.00,4070,20240430,-28.75,2165,20241209,33.95,3395,-14.58,20250325,2400,20.83,20250102,4030,-28.04,20240509,2165,33.95,20241209,1.53,Y,013310,500,194 억,,1668530,N,N,1378,N,00,N +20250509,150256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2900,-40,5,-1.36,274635515,94147,78.62,2950,2970,2890,3820,2060,2940,2917.09,4.30,0,-13060,2980,2960,2925,2905,2870,2970,2915,194,880,500,2110,5,1,38806582,1125,6.04,0.34,12,0.24,480.00,8547.00,4070,20240430,-28.75,2165,20241209,33.95,3395,-14.58,20250325,2400,20.83,20250102,4030,-28.04,20240509,2165,33.95,20241209,1.53,Y,013310,500,194 억,,1668530,N,N,84,N,00,N +20250509,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2910,-30,5,-1.02,215220565,73638,61.49,2950,2970,2900,3820,2060,2940,2922.68,4.30,0,-10472,2980,2960,2925,2905,2870,2970,2915,194,880,500,2110,5,1,38806582,1129,6.06,0.34,12,0.19,480.00,8547.00,4070,20240430,-28.50,2165,20241209,34.41,3395,-14.29,20250325,2400,21.25,20250102,4030,-27.79,20240509,2165,34.41,20241209,1.53,Y,013310,500,194 억,,1668530,N,N,84,N,00,N +20250509,130255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2910,-30,5,-1.02,183104095,62573,52.25,2950,2970,2910,3820,2060,2940,2926.25,4.30,0,-7161,2980,2960,2925,2905,2870,2970,2915,194,880,500,2110,5,1,38806582,1129,6.06,0.34,12,0.16,480.00,8547.00,4070,20240430,-28.50,2165,20241209,34.41,3395,-14.29,20250325,2400,21.25,20250102,4030,-27.79,20240509,2165,34.41,20241209,1.53,Y,013310,500,194 억,,1668530,N,N,84,N,00,N +20250509,120255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2930,-10,5,-0.34,137577870,46946,39.20,2950,2970,2915,3820,2060,2940,2930.56,4.30,0,-3546,2980,2960,2925,2905,2870,2970,2915,194,880,500,2110,5,1,38806582,1137,6.10,0.34,12,0.12,480.00,8547.00,4070,20240430,-28.01,2165,20241209,35.33,3395,-13.70,20250325,2400,22.08,20250102,4030,-27.30,20240509,2165,35.33,20241209,1.53,Y,013310,500,194 억,,1668530,N,N,84,N,00,N +20250509,110254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2925,-15,5,-0.51,115725725,39469,32.96,2950,2970,2915,3820,2060,2940,2932.07,4.30,0,-2738,2980,2960,2925,2905,2870,2970,2915,194,880,500,2110,5,1,38806582,1135,6.09,0.34,12,0.10,480.00,8547.00,4070,20240430,-28.13,2165,20241209,35.10,3395,-13.84,20250325,2400,21.88,20250102,4030,-27.42,20240509,2165,35.10,20241209,1.53,Y,013310,500,194 억,,1668530,N,N,84,N,00,N +20250509,100257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2940,0,3,0.00,85929460,29265,24.44,2950,2970,2920,3820,2060,2940,2936.25,4.30,0,-2081,2980,2960,2925,2905,2870,2970,2915,194,880,500,2110,5,1,38806582,1141,6.12,0.34,12,0.08,480.00,8547.00,4070,20240430,-27.76,2165,20241209,35.80,3395,-13.40,20250325,2400,22.50,20250102,4030,-27.05,20240509,2165,35.80,20241209,1.53,Y,013310,500,194 억,,1668530,N,N,84,N,00,N +20250509,090256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2945,5,2,0.17,2395305,814,0.68,2950,2950,2940,3820,2060,2940,2942.64,4.30,0,-398,2980,2960,2925,2905,2870,2970,2915,194,880,500,2110,5,1,38806582,1143,6.14,0.34,12,0.00,480.00,8547.00,4070,20240430,-27.64,2165,20241209,36.03,3395,-13.25,20250325,2400,22.71,20250102,4030,-26.92,20240509,2165,36.03,20241209,1.53,Y,013310,500,194 억,,1668530,N,N,84,N,00,N 20250508,160252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2940,30,2,1.03,349300157,119667,88.39,2910,2945,2890,3780,2040,2910,2918.91,4.24,0,21750,2963,2936,2883,2856,2803,2950,2870,194,870,500,2090,5,1,38806582,1141,6.12,0.34,12,0.31,480.00,8547.00,4070,20240430,-27.76,2165,20241209,35.80,3395,-13.40,20250325,2400,22.50,20250102,4030,-27.05,20240509,2165,35.80,20241209,1.57,Y,013310,500,194 억,,1644637,N,N,84,N,00,N 20250508,150256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2935,25,2,0.86,335634252,115014,84.95,2910,2945,2890,3780,2040,2910,2918.20,4.24,0,21601,2963,2936,2883,2856,2803,2950,2870,194,870,500,2090,5,1,38806582,1139,6.11,0.34,12,0.30,480.00,8547.00,4070,20240430,-27.89,2165,20241209,35.57,3395,-13.55,20250325,2400,22.29,20250102,4030,-27.17,20240509,2165,35.57,20241209,1.57,Y,013310,500,194 억,,1644637,N,N,1556,N,00,N 20250508,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2935,25,2,0.86,303874997,104177,76.94,2910,2945,2890,3780,2040,2910,2916.91,4.24,0,17497,2963,2936,2883,2856,2803,2950,2870,194,870,500,2090,5,1,38806582,1139,6.11,0.34,12,0.27,480.00,8547.00,4070,20240430,-27.89,2165,20241209,35.57,3395,-13.55,20250325,2400,22.29,20250102,4030,-27.17,20240509,2165,35.57,20241209,1.57,Y,013310,500,194 억,,1644637,N,N,1556,N,00,N diff --git a/013360/price/prices-20250501.csv b/013360/price/prices-20250501.csv index bf66e3de820f..940790fdd47d 100644 --- a/013360/price/prices-20250501.csv +++ b/013360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3175,-145,5,-4.37,2803444765,875684,64.91,3325,3325,3130,4315,2325,3320,3201.44,64.11,0,5762,3566,3442,3356,3232,3146,3400,3190,270,995,500,2050,5,1,54024880,1715,-2.98,2.58,12,1.62,-1065.00,1231.00,5500,20241211,-42.27,1165,20241028,172.53,4965,-36.05,20250402,2615,21.41,20250502,5500,-42.27,20241211,1165,172.53,20241028,0.05,Y,013360,500,270 억,,34632979,N,N,22777,N,00,N +20250509,150256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3165,-155,5,-4.67,2705458466,844801,62.62,3325,3325,3130,4315,2325,3320,3202.48,64.11,0,11166,3566,3442,3356,3232,3146,3400,3190,270,995,500,2050,5,1,54024880,1710,-2.97,2.57,12,1.56,-1065.00,1231.00,5500,20241211,-42.45,1165,20241028,171.67,4965,-36.25,20250402,2615,21.03,20250502,5500,-42.45,20241211,1165,171.67,20241028,0.05,Y,013360,500,270 억,,34632979,N,N,50160,N,00,N +20250509,140255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3140,-180,5,-5.42,2504525291,781140,57.90,3325,3325,3130,4315,2325,3320,3206.24,64.11,0,22207,3566,3442,3356,3232,3146,3400,3190,270,995,500,2050,5,1,54024880,1696,-2.95,2.55,12,1.45,-1065.00,1231.00,5500,20241211,-42.91,1165,20241028,169.53,4965,-36.76,20250402,2615,20.08,20250502,5500,-42.91,20241211,1165,169.53,20241028,0.05,Y,013360,500,270 억,,34632979,N,N,50160,N,00,N +20250509,130255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3140,-180,5,-5.42,2159600479,671539,49.78,3325,3325,3135,4315,2325,3320,3215.90,64.11,0,-2340,3566,3442,3356,3232,3146,3400,3190,270,995,500,2050,5,1,54024880,1696,-2.95,2.55,12,1.24,-1065.00,1231.00,5500,20241211,-42.91,1165,20241028,169.53,4965,-36.76,20250402,2615,20.08,20250502,5500,-42.91,20241211,1165,169.53,20241028,0.05,Y,013360,500,270 억,,34632979,N,N,50160,N,00,N +20250509,120255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3195,-125,5,-3.77,1934983051,600642,44.52,3325,3325,3170,4315,2325,3320,3221.52,64.11,0,19377,3566,3442,3356,3232,3146,3400,3190,270,995,500,2050,5,1,54024880,1726,-3.00,2.60,12,1.11,-1065.00,1231.00,5500,20241211,-41.91,1165,20241028,174.25,4965,-35.65,20250402,2615,22.18,20250502,5500,-41.91,20241211,1165,174.25,20241028,0.05,Y,013360,500,270 억,,34632979,N,N,50160,N,00,N +20250509,110255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3185,-135,5,-4.07,1757345852,544841,40.38,3325,3325,3170,4315,2325,3320,3225.43,64.11,0,23559,3566,3442,3356,3232,3146,3400,3190,270,995,500,2050,5,1,54024880,1721,-2.99,2.59,12,1.01,-1065.00,1231.00,5500,20241211,-42.09,1165,20241028,173.39,4965,-35.85,20250402,2615,21.80,20250502,5500,-42.09,20241211,1165,173.39,20241028,0.05,Y,013360,500,270 억,,34632979,N,N,50160,N,00,N +20250509,100258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3215,-105,5,-3.16,1366876387,422723,31.33,3325,3325,3170,4315,2325,3320,3233.50,64.11,0,28807,3566,3442,3356,3232,3146,3400,3190,270,995,500,2050,5,1,54024880,1737,-3.02,2.61,12,0.78,-1065.00,1231.00,5500,20241211,-41.55,1165,20241028,175.97,4965,-35.25,20250402,2615,22.94,20250502,5500,-41.55,20241211,1165,175.97,20241028,0.05,Y,013360,500,270 억,,34632979,N,N,50160,N,00,N +20250509,090256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3260,-60,5,-1.81,142638585,43707,3.24,3325,3325,3215,4315,2325,3320,3263.52,64.11,0,10589,3566,3442,3356,3232,3146,3400,3190,270,995,500,2050,5,1,54024880,1761,-3.06,2.65,12,0.08,-1065.00,1231.00,5500,20241211,-40.73,1165,20241028,179.83,4965,-34.34,20250402,2615,24.67,20250502,5500,-40.73,20241211,1165,179.83,20241028,0.05,Y,013360,500,270 억,,34632979,N,N,50160,N,00,N 20250508,160252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3320,-60,5,-1.78,4522679926,1342737,43.56,3440,3480,3270,4390,2370,3380,3368.31,64.61,0,-239574,3793,3586,3243,3036,2693,3690,3140,270,1010,500,2090,5,1,54024880,1794,-3.12,2.70,12,2.49,-1065.00,1231.00,5500,20241211,-39.64,1165,20241028,184.98,4965,-33.13,20250402,2615,26.96,20250502,5500,-39.64,20241211,1165,184.98,20241028,0.05,Y,013360,500,270 억,,34904244,N,N,50160,N,00,N 20250508,150256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3320,-60,5,-1.78,4452928816,1321721,42.88,3440,3480,3270,4390,2370,3380,3369.04,64.61,0,-240484,3793,3586,3243,3036,2693,3690,3140,270,1010,500,2090,5,1,54024880,1794,-3.12,2.70,12,2.45,-1065.00,1231.00,5500,20241211,-39.64,1165,20241028,184.98,4965,-33.13,20250402,2615,26.96,20250502,5500,-39.64,20241211,1165,184.98,20241028,0.05,Y,013360,500,270 억,,34904244,N,N,7350,N,00,N 20250508,140255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3295,-85,5,-2.51,3957624716,1174023,38.09,3440,3480,3270,4390,2370,3380,3370.99,64.61,0,-248337,3793,3586,3243,3036,2693,3690,3140,270,1010,500,2090,5,1,54024880,1780,-3.09,2.68,12,2.17,-1065.00,1231.00,5500,20241211,-40.09,1165,20241028,182.83,4965,-33.64,20250402,2615,26.00,20250502,5500,-40.09,20241211,1165,182.83,20241028,0.05,Y,013360,500,270 억,,34904244,N,N,7350,N,00,N diff --git a/013520/price/prices-20250501.csv b/013520/price/prices-20250501.csv index 1b5d93749e3b..b8717160c216 100644 --- a/013520/price/prices-20250501.csv +++ b/013520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1872,-28,5,-1.47,42862872,22800,96.28,1920,1920,1852,2470,1330,1900,1880.06,2.08,0,-2847,1965,1932,1911,1878,1857,1949,1895,250,570,500,1360,1,1,50051252,937,3.51,0.44,12,0.05,533.00,4270.00,2510,20240617,-25.42,1400,20241209,33.71,2100,-10.86,20250430,1455,28.66,20250203,2510,-25.42,20240617,1400,33.71,20241209,0.99,Y,013520,500,250 억,,1040162,N,N,162,N,00,N +20250509,150256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1887,-13,5,-0.68,35009046,18605,78.57,1920,1920,1852,2470,1330,1900,1881.70,2.08,0,-1281,1965,1932,1911,1878,1857,1949,1895,250,570,500,1360,1,1,50051252,944,3.54,0.44,12,0.04,533.00,4270.00,2510,20240617,-24.82,1400,20241209,34.79,2100,-10.14,20250430,1455,29.69,20250203,2510,-24.82,20240617,1400,34.79,20241209,0.99,Y,013520,500,250 억,,1040162,N,N,233,N,00,N +20250509,140256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1894,-6,5,-0.32,21853890,11561,48.82,1920,1920,1882,2470,1330,1900,1890.31,2.08,0,-1898,1965,1932,1911,1878,1857,1949,1895,250,570,500,1360,1,1,50051252,948,3.55,0.44,12,0.02,533.00,4270.00,2510,20240617,-24.54,1400,20241209,35.29,2100,-9.81,20250430,1455,30.17,20250203,2510,-24.54,20240617,1400,35.29,20241209,0.99,Y,013520,500,250 억,,1040162,N,N,233,N,00,N +20250509,130255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1899,-1,5,-0.05,18376123,9718,41.04,1920,1920,1883,2470,1330,1900,1890.94,2.08,0,-1943,1965,1932,1911,1878,1857,1949,1895,250,570,500,1360,1,1,50051252,950,3.56,0.44,12,0.02,533.00,4270.00,2510,20240617,-24.34,1400,20241209,35.64,2100,-9.57,20250430,1455,30.52,20250203,2510,-24.34,20240617,1400,35.64,20241209,0.99,Y,013520,500,250 억,,1040162,N,N,233,N,00,N +20250509,120255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1896,-4,5,-0.21,12291575,6494,27.42,1920,1920,1884,2470,1330,1900,1892.76,2.08,0,-1690,1965,1932,1911,1878,1857,1949,1895,250,570,500,1360,1,1,50051252,949,3.56,0.44,12,0.01,533.00,4270.00,2510,20240617,-24.46,1400,20241209,35.43,2100,-9.71,20250430,1455,30.31,20250203,2510,-24.46,20240617,1400,35.43,20241209,0.99,Y,013520,500,250 억,,1040162,N,N,233,N,00,N +20250509,110255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1899,-1,5,-0.05,6699861,3537,14.94,1920,1920,1887,2470,1330,1900,1894.22,2.08,0,-711,1965,1932,1911,1878,1857,1949,1895,250,570,500,1360,1,1,50051252,950,3.56,0.44,12,0.01,533.00,4270.00,2510,20240617,-24.34,1400,20241209,35.64,2100,-9.57,20250430,1455,30.52,20250203,2510,-24.34,20240617,1400,35.64,20241209,0.99,Y,013520,500,250 억,,1040162,N,N,233,N,00,N +20250509,100258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1892,-8,5,-0.42,3346675,1764,7.45,1920,1920,1890,2470,1330,1900,1897.21,2.08,0,-191,1965,1932,1911,1878,1857,1949,1895,250,570,500,1360,1,1,50051252,947,3.55,0.44,12,0.00,533.00,4270.00,2510,20240617,-24.62,1400,20241209,35.14,2100,-9.90,20250430,1455,30.03,20250203,2510,-24.62,20240617,1400,35.14,20241209,0.99,Y,013520,500,250 억,,1040162,N,N,233,N,00,N +20250509,090256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1890,-10,5,-0.53,1428626,751,3.17,1920,1920,1890,2470,1330,1900,1902.30,2.08,0,-201,1965,1932,1911,1878,1857,1949,1895,250,570,500,1360,1,1,50051252,946,3.55,0.44,12,0.00,533.00,4270.00,2510,20240617,-24.70,1400,20241209,35.00,2100,-10.00,20250430,1455,29.90,20250203,2510,-24.70,20240617,1400,35.00,20241209,0.99,Y,013520,500,250 억,,1040162,N,N,233,N,00,N 20250508,160252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1900,5,2,0.26,45006368,23680,13.02,1895,1944,1890,2460,1327,1895,1900.61,2.09,0,-8043,1996,1945,1920,1869,1844,1933,1857,250,565,500,1360,1,1,50051252,951,3.56,0.44,12,0.05,533.00,4270.00,2510,20240617,-24.30,1400,20241209,35.71,2100,-9.52,20250430,1455,30.58,20250203,2510,-24.30,20240617,1400,35.71,20241209,0.90,Y,013520,500,250 억,,1048265,N,N,233,N,00,N 20250508,150256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1895,0,3,0.00,35667518,18762,10.32,1895,1944,1890,2460,1327,1895,1901.05,2.09,0,-4842,1996,1945,1920,1869,1844,1933,1857,250,565,500,1360,1,1,50051252,948,3.56,0.44,12,0.04,533.00,4270.00,2510,20240617,-24.50,1400,20241209,35.36,2100,-9.76,20250430,1455,30.24,20250203,2510,-24.50,20240617,1400,35.36,20241209,0.90,Y,013520,500,250 억,,1048265,N,N,12,N,00,N 20250508,140255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1896,1,2,0.05,29487742,15500,8.52,1895,1944,1890,2460,1327,1895,1902.43,2.09,0,-2202,1996,1945,1920,1869,1844,1933,1857,250,565,500,1360,1,1,50051252,949,3.56,0.44,12,0.03,533.00,4270.00,2510,20240617,-24.46,1400,20241209,35.43,2100,-9.71,20250430,1455,30.31,20250203,2510,-24.46,20240617,1400,35.43,20241209,0.90,Y,013520,500,250 억,,1048265,N,N,12,N,00,N diff --git a/013570/price/prices-20250501.csv b/013570/price/prices-20250501.csv index ecb1e53a4e06..c1f8ff396a27 100644 --- a/013570/price/prices-20250501.csv +++ b/013570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3980,-10,5,-0.25,126521010,31748,135.55,3990,4010,3940,5180,2795,3990,3985.16,2.33,0,223,4023,4006,3973,3956,3923,4015,3965,132,1190,500,2790,5,1,26319633,1048,4.76,0.26,12,0.12,836.00,15049.00,5980,20240430,-33.44,3330,20250409,19.52,4135,-3.75,20250221,3330,19.52,20250409,5860,-32.08,20240509,3330,19.52,20250409,3.00,Y,013570,500,131 억,,612343,N,N,697,N,00,N +20250509,150256,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3975,-15,5,-0.38,124666330,31282,133.56,3990,4010,3940,5180,2795,3990,3985.24,2.33,0,155,4023,4006,3973,3956,3923,4015,3965,132,1190,500,2790,5,1,26319633,1046,4.75,0.26,12,0.12,836.00,15049.00,5980,20240430,-33.53,3330,20250409,19.37,4135,-3.87,20250221,3330,19.37,20250409,5860,-32.17,20240509,3330,19.37,20250409,3.00,Y,013570,500,131 억,,612343,N,N,2488,N,00,N +20250509,140256,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4000,10,2,0.25,88304635,22135,94.51,3990,4010,3970,5180,2795,3990,3989.37,2.33,0,-2904,4023,4006,3973,3956,3923,4015,3965,132,1190,500,2790,5,1,26319633,1053,4.78,0.27,12,0.08,836.00,15049.00,5980,20240430,-33.11,3330,20250409,20.12,4135,-3.26,20250221,3330,20.12,20250409,5860,-31.74,20240509,3330,20.12,20250409,3.00,Y,013570,500,131 억,,612343,N,N,2488,N,00,N +20250509,130256,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3995,5,2,0.13,74638240,18713,79.89,3990,4010,3970,5180,2795,3990,3988.58,2.33,0,-2374,4023,4006,3973,3956,3923,4015,3965,132,1190,500,2790,5,1,26319633,1051,4.78,0.27,12,0.07,836.00,15049.00,5980,20240430,-33.19,3330,20250409,19.97,4135,-3.39,20250221,3330,19.97,20250409,5860,-31.83,20240509,3330,19.97,20250409,3.00,Y,013570,500,131 억,,612343,N,N,2488,N,00,N +20250509,120256,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3985,-5,5,-0.13,65860730,16511,70.49,3990,4010,3970,5180,2795,3990,3988.90,2.33,0,-1306,4023,4006,3973,3956,3923,4015,3965,132,1190,500,2790,5,1,26319633,1049,4.77,0.26,12,0.06,836.00,15049.00,5980,20240430,-33.36,3330,20250409,19.67,4135,-3.63,20250221,3330,19.67,20250409,5860,-32.00,20240509,3330,19.67,20250409,3.00,Y,013570,500,131 억,,612343,N,N,2488,N,00,N +20250509,110255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3985,-5,5,-0.13,36461350,9135,39.00,3990,4010,3980,5180,2795,3990,3991.39,2.33,0,-1854,4023,4006,3973,3956,3923,4015,3965,132,1190,500,2790,5,1,26319633,1049,4.77,0.26,12,0.03,836.00,15049.00,5980,20240430,-33.36,3330,20250409,19.67,4135,-3.63,20250221,3330,19.67,20250409,5860,-32.00,20240509,3330,19.67,20250409,3.00,Y,013570,500,131 억,,612343,N,N,2488,N,00,N +20250509,100258,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3995,5,2,0.13,22363180,5596,23.89,3990,4010,3980,5180,2795,3990,3996.28,2.33,0,-755,4023,4006,3973,3956,3923,4015,3965,132,1190,500,2790,5,1,26319633,1051,4.78,0.27,12,0.02,836.00,15049.00,5980,20240430,-33.19,3330,20250409,19.97,4135,-3.39,20250221,3330,19.97,20250409,5860,-31.83,20240509,3330,19.97,20250409,3.00,Y,013570,500,131 억,,612343,N,N,2488,N,00,N +20250509,090256,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3990,0,3,0.00,3990,1,0.00,3990,3990,3990,5180,2795,3990,3990.00,2.33,0,0,4023,4006,3973,3956,3923,4015,3965,132,1190,500,2790,5,1,26319633,1050,4.77,0.27,12,0.00,836.00,15049.00,5980,20240430,-33.28,3330,20250409,19.82,4135,-3.51,20250221,3330,19.82,20250409,5860,-31.91,20240509,3330,19.82,20250409,3.00,Y,013570,500,131 억,,612343,N,N,2488,N,00,N 20250508,160253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3990,45,2,1.14,93043870,23422,139.39,3945,3990,3940,5120,2765,3945,3972.50,2.31,0,3736,4061,4002,3961,3902,3861,3982,3882,132,1175,500,2760,5,1,26319633,1050,4.77,0.27,12,0.09,836.00,15049.00,5980,20240430,-33.28,3330,20250409,19.82,4135,-3.51,20250221,3330,19.82,20250409,5880,-32.14,20240508,3330,19.82,20250409,3.02,Y,013570,500,131 억,,608321,N,N,2488,N,00,N 20250508,150256,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3980,35,2,0.89,66509205,16762,99.76,3945,3990,3940,5120,2765,3945,3967.86,2.31,0,2185,4061,4002,3961,3902,3861,3982,3882,132,1175,500,2760,5,1,26319633,1048,4.76,0.26,12,0.06,836.00,15049.00,5980,20240430,-33.44,3330,20250409,19.52,4135,-3.75,20250221,3330,19.52,20250409,5880,-32.31,20240508,3330,19.52,20250409,3.02,Y,013570,500,131 억,,608321,N,N,108,N,00,N 20250508,140255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3975,30,2,0.76,65618170,16538,98.42,3945,3990,3940,5120,2765,3945,3967.72,2.31,0,2143,4061,4002,3961,3902,3861,3982,3882,132,1175,500,2760,5,1,26319633,1046,4.75,0.26,12,0.06,836.00,15049.00,5980,20240430,-33.53,3330,20250409,19.37,4135,-3.87,20250221,3330,19.37,20250409,5880,-32.40,20240508,3330,19.37,20250409,3.02,Y,013570,500,131 억,,608321,N,N,108,N,00,N diff --git a/013580/price/prices-20250501.csv b/013580/price/prices-20250501.csv index b972bf0b8642..465d9e71cf75 100644 --- a/013580/price/prices-20250501.csv +++ b/013580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160255,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25950,-850,5,-3.17,29398540075,1127141,75.05,27200,27300,24800,34800,18800,26800,26082.94,3.57,0,-63387,28300,27550,26700,25950,25100,27125,25525,447,8000,5000,19830,50,1,8930907,2318,4.89,0.27,12,12.62,5306.00,95268.00,31750,20250423,-18.27,11880,20241209,118.43,31750,-18.27,20250423,11980,116.61,20250203,31750,-18.27,20250423,11880,118.43,20241209,0.36,Y,013580,5000,446 억,,318641,N,N,9449,N,00,N +20250509,150257,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25700,-1100,5,-4.10,27752431950,1063285,70.80,27200,27300,24800,34800,18800,26800,26100.65,3.57,0,-60860,28300,27550,26700,25950,25100,27125,25525,447,8000,5000,19830,50,1,8930907,2295,4.84,0.27,12,11.91,5306.00,95268.00,31750,20250423,-19.06,11880,20241209,116.33,31750,-19.06,20250423,11980,114.52,20250203,31750,-19.06,20250423,11880,116.33,20241209,0.36,Y,013580,5000,446 억,,318641,N,N,12978,N,00,N +20250509,140256,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25400,-1400,5,-5.22,23666620575,901815,60.05,27200,27300,25150,34800,18800,26800,26243.32,3.57,0,-59354,28300,27550,26700,25950,25100,27125,25525,447,8000,5000,19830,50,1,8930907,2268,4.79,0.27,12,10.10,5306.00,95268.00,31750,20250423,-20.00,11880,20241209,113.80,31750,-20.00,20250423,11980,112.02,20250203,31750,-20.00,20250423,11880,113.80,20241209,0.36,Y,013580,5000,446 억,,318641,N,N,12978,N,00,N +20250509,130256,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25550,-1250,5,-4.66,21360808925,811064,54.01,27200,27300,25500,34800,18800,26800,26336.77,3.57,0,-57623,28300,27550,26700,25950,25100,27125,25525,447,8000,5000,19830,50,1,8930907,2282,4.82,0.27,12,9.08,5306.00,95268.00,31750,20250423,-19.53,11880,20241209,115.07,31750,-19.53,20250423,11980,113.27,20250203,31750,-19.53,20250423,11880,115.07,20241209,0.36,Y,013580,5000,446 억,,318641,N,N,12978,N,00,N +20250509,120256,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,25900,-900,5,-3.36,19990802450,757879,50.47,27200,27300,25500,34800,18800,26800,26377.30,3.57,0,-56039,28300,27550,26700,25950,25100,27125,25525,447,8000,5000,19830,50,1,8930907,2313,4.88,0.27,12,8.49,5306.00,95268.00,31750,20250423,-18.43,11880,20241209,118.01,31750,-18.43,20250423,11980,116.19,20250203,31750,-18.43,20250423,11880,118.01,20241209,0.36,Y,013580,5000,446 억,,318641,N,N,12978,N,00,N +20250509,110255,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,26000,-800,5,-2.99,17728434775,670849,44.67,27200,27300,25500,34800,18800,26800,26426.86,3.57,0,-50302,28300,27550,26700,25950,25100,27125,25525,447,8000,5000,19830,50,1,8930907,2322,4.90,0.27,12,7.51,5306.00,95268.00,31750,20250423,-18.11,11880,20241209,118.86,31750,-18.11,20250423,11980,117.03,20250203,31750,-18.11,20250423,11880,118.86,20241209,0.36,Y,013580,5000,446 억,,318641,N,N,12978,N,00,N +20250509,100258,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,26000,-800,5,-2.99,15013005850,565724,37.67,27200,27300,25500,34800,18800,26800,26537.69,3.57,0,-44158,28300,27550,26700,25950,25100,27125,25525,447,8000,5000,19830,50,1,8930907,2322,4.90,0.27,12,6.33,5306.00,95268.00,31750,20250423,-18.11,11880,20241209,118.86,31750,-18.11,20250423,11980,117.03,20250203,31750,-18.11,20250423,11880,118.86,20241209,0.36,Y,013580,5000,446 억,,318641,N,N,12978,N,00,N +20250509,090257,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,27000,200,2,0.75,2713643325,100309,6.68,27200,27300,26700,34800,18800,26800,27052.84,3.57,0,-20909,28300,27550,26700,25950,25100,27125,25525,447,8000,5000,19830,50,1,8930907,2411,5.09,0.28,12,1.12,5306.00,95268.00,31750,20250423,-14.96,11880,20241209,127.27,31750,-14.96,20250423,11980,125.38,20250203,31750,-14.96,20250423,11880,127.27,20241209,0.36,Y,013580,5000,446 억,,318641,N,N,12978,N,00,N 20250508,160253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,26800,-350,5,-1.29,37064860325,1399405,31.32,27200,27450,25850,35250,19050,27150,26485.61,4.41,0,-73720,31683,29416,26833,24566,21983,30550,25700,447,8100,5000,20090,50,1,8930907,2393,5.05,0.28,12,15.67,5306.00,95268.00,31750,20250423,-15.59,11880,20241209,125.59,31750,-15.59,20250423,11980,123.71,20250203,31750,-15.59,20250423,11880,125.59,20241209,0.39,Y,013580,5000,446 억,,393984,N,N,12978,N,00,N 20250508,150257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,26750,-400,5,-1.47,33609211675,1270350,28.43,27200,27450,25850,35250,19050,27150,26456.17,4.41,0,-81628,31683,29416,26833,24566,21983,30550,25700,447,8100,5000,20090,50,1,8930907,2389,5.04,0.28,12,14.22,5306.00,95268.00,31750,20250423,-15.75,11880,20241209,125.17,31750,-15.75,20250423,11980,123.29,20250203,31750,-15.75,20250423,11880,125.17,20241209,0.39,Y,013580,5000,446 억,,393984,N,N,31707,N,00,N 20250508,140256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,26100,-1050,5,-3.87,28458969475,1076690,24.09,27200,27450,25850,35250,19050,27150,26431.31,4.41,0,-86226,31683,29416,26833,24566,21983,30550,25700,447,8100,5000,20090,50,1,8930907,2331,4.92,0.27,12,12.06,5306.00,95268.00,31750,20250423,-17.80,11880,20241209,119.70,31750,-17.80,20250423,11980,117.86,20250203,31750,-17.80,20250423,11880,119.70,20241209,0.39,Y,013580,5000,446 억,,393984,N,N,31707,N,00,N diff --git a/013700/price/prices-20250501.csv b/013700/price/prices-20250501.csv index ee566bd7ba94..f3ed42c89c9e 100644 --- a/013700/price/prices-20250501.csv +++ b/013700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1150,-3,5,-0.26,134145496,117087,194.72,1153,1159,1137,1498,808,1153,1145.69,1.09,0,-33735,1165,1159,1147,1141,1129,1162,1144,299,345,500,760,1,1,59750830,687,-2.64,0.72,12,0.20,-435.00,1587.00,1775,20250110,-35.21,1120,20250404,2.68,1775,-35.21,20250110,1120,2.68,20250404,1775,-35.21,20250110,1120,2.68,20250404,0.12,Y,013700,500,298 억,,653333,N,N,18787,N,00,N +20250509,150257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1152,-1,5,-0.09,128073267,111795,185.92,1153,1159,1137,1498,808,1153,1145.61,1.09,0,-34128,1165,1159,1147,1141,1129,1162,1144,299,345,500,760,1,1,59750830,688,-2.65,0.73,12,0.19,-435.00,1587.00,1775,20250110,-35.10,1120,20250404,2.86,1775,-35.10,20250110,1120,2.86,20250404,1775,-35.10,20250110,1120,2.86,20250404,0.12,Y,013700,500,298 억,,653333,N,N,7542,N,00,N +20250509,140256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1147,-6,5,-0.52,122301012,106764,177.56,1153,1159,1137,1498,808,1153,1145.53,1.09,0,-35313,1165,1159,1147,1141,1129,1162,1144,299,345,500,760,1,1,59750830,685,-2.64,0.72,12,0.18,-435.00,1587.00,1775,20250110,-35.38,1120,20250404,2.41,1775,-35.38,20250110,1120,2.41,20250404,1775,-35.38,20250110,1120,2.41,20250404,0.12,Y,013700,500,298 억,,653333,N,N,7542,N,00,N +20250509,130256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1152,-1,5,-0.09,118438702,103396,171.95,1153,1159,1137,1498,808,1153,1145.49,1.09,0,-34616,1165,1159,1147,1141,1129,1162,1144,299,345,500,760,1,1,59750830,688,-2.65,0.73,12,0.17,-435.00,1587.00,1775,20250110,-35.10,1120,20250404,2.86,1775,-35.10,20250110,1120,2.86,20250404,1775,-35.10,20250110,1120,2.86,20250404,0.12,Y,013700,500,298 억,,653333,N,N,7542,N,00,N +20250509,120256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1152,-1,5,-0.09,105174103,91885,152.81,1153,1159,1137,1498,808,1153,1144.63,1.09,0,-29547,1165,1159,1147,1141,1129,1162,1144,299,345,500,760,1,1,59750830,688,-2.65,0.73,12,0.15,-435.00,1587.00,1775,20250110,-35.10,1120,20250404,2.86,1775,-35.10,20250110,1120,2.86,20250404,1775,-35.10,20250110,1120,2.86,20250404,0.12,Y,013700,500,298 억,,653333,N,N,7542,N,00,N +20250509,110256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1150,-3,5,-0.26,85380274,74705,124.24,1153,1153,1137,1498,808,1153,1142.90,1.09,0,-15186,1165,1159,1147,1141,1129,1162,1144,299,345,500,760,1,1,59750830,687,-2.64,0.72,12,0.13,-435.00,1587.00,1775,20250110,-35.21,1120,20250404,2.68,1775,-35.21,20250110,1120,2.68,20250404,1775,-35.21,20250110,1120,2.68,20250404,0.12,Y,013700,500,298 억,,653333,N,N,7542,N,00,N +20250509,100259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1140,-13,5,-1.13,39968564,34986,58.18,1153,1153,1137,1498,808,1153,1142.42,1.09,0,-5536,1165,1159,1147,1141,1129,1162,1144,299,345,500,760,1,1,59750830,681,-2.62,0.72,12,0.06,-435.00,1587.00,1775,20250110,-35.77,1120,20250404,1.79,1775,-35.77,20250110,1120,1.79,20250404,1775,-35.77,20250110,1120,1.79,20250404,0.12,Y,013700,500,298 억,,653333,N,N,7542,N,00,N +20250509,090257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1137,-16,5,-1.39,5209962,4567,7.60,1153,1153,1137,1498,808,1153,1140.78,1.09,0,2975,1165,1159,1147,1141,1129,1162,1144,299,345,500,760,1,1,59750830,679,-2.61,0.72,12,0.01,-435.00,1587.00,1775,20250110,-35.94,1120,20250404,1.52,1775,-35.94,20250110,1120,1.52,20250404,1775,-35.94,20250110,1120,1.52,20250404,0.12,Y,013700,500,298 억,,653333,N,N,7542,N,00,N 20250508,160253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1153,10,2,0.87,68697525,60060,57.77,1143,1153,1135,1485,801,1143,1143.81,1.09,0,7805,1173,1158,1145,1130,1117,1151,1123,299,342,500,750,1,1,59750830,689,-2.65,0.73,12,0.10,-435.00,1587.00,1775,20250110,-35.04,1120,20250404,2.95,1775,-35.04,20250110,1120,2.95,20250404,1775,-35.04,20250110,1120,2.95,20250404,0.12,Y,013700,500,298 억,,651681,N,N,7542,N,00,N 20250508,150257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1144,1,2,0.09,55509362,48609,46.76,1143,1150,1135,1485,801,1143,1141.96,1.09,0,148,1173,1158,1145,1130,1117,1151,1123,299,342,500,750,1,1,59750830,684,-2.63,0.72,12,0.08,-435.00,1587.00,1775,20250110,-35.55,1120,20250404,2.14,1775,-35.55,20250110,1120,2.14,20250404,1775,-35.55,20250110,1120,2.14,20250404,0.12,Y,013700,500,298 억,,651681,N,N,155,N,00,N 20250508,140256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1146,3,2,0.26,52709895,46162,44.40,1143,1150,1135,1485,801,1143,1141.85,1.09,0,357,1173,1158,1145,1130,1117,1151,1123,299,342,500,750,1,1,59750830,685,-2.63,0.72,12,0.08,-435.00,1587.00,1775,20250110,-35.44,1120,20250404,2.32,1775,-35.44,20250110,1120,2.32,20250404,1775,-35.44,20250110,1120,2.32,20250404,0.12,Y,013700,500,298 억,,651681,N,N,155,N,00,N diff --git a/013720/price/prices-20250501.csv b/013720/price/prices-20250501.csv index 85bce1839ab7..5cdac027236e 100644 --- a/013720/price/prices-20250501.csv +++ b/013720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160255,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1803,-1,5,-0.06,392088004,217405,77.08,1804,1829,1767,2345,1263,1804,1803.49,2.23,0,-15011,1866,1835,1805,1774,1744,1850,1789,511,541,1000,0,1,1,51128143,922,-5.55,1.41,12,0.43,-325.00,1276.00,1997,20250424,-9.71,630,20250304,186.19,1997,-9.71,20250424,630,186.19,20250304,1997,-9.71,20250424,630,186.19,20250304,0.01,Y,013720,1000,511 억,,1138484,N,N,0,N,02,N +20250509,150257,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1806,2,2,0.11,370258441,205295,72.79,1804,1829,1767,2345,1263,1804,1803.54,2.23,0,-15174,1866,1835,1805,1774,1744,1850,1789,511,541,1000,0,1,1,51128143,923,-5.56,1.42,12,0.40,-325.00,1276.00,1997,20250424,-9.56,630,20250304,186.67,1997,-9.56,20250424,630,186.67,20250304,1997,-9.56,20250424,630,186.67,20250304,0.01,Y,013720,1000,511 억,,1138484,N,N,0,N,02,N +20250509,140257,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1800,-4,5,-0.22,293466935,162631,57.66,1804,1829,1767,2345,1263,1804,1804.50,2.23,0,-11711,1866,1835,1805,1774,1744,1850,1789,511,541,1000,0,1,1,51128143,920,-5.54,1.41,12,0.32,-325.00,1276.00,1997,20250424,-9.86,630,20250304,185.71,1997,-9.86,20250424,630,185.71,20250304,1997,-9.86,20250424,630,185.71,20250304,0.01,Y,013720,1000,511 억,,1138484,N,N,0,N,02,N +20250509,130256,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1797,-7,5,-0.39,251891578,139508,49.46,1804,1829,1767,2345,1263,1804,1805.57,2.23,0,-9577,1866,1835,1805,1774,1744,1850,1789,511,541,1000,0,1,1,51128143,919,-5.53,1.41,12,0.27,-325.00,1276.00,1997,20250424,-10.02,630,20250304,185.24,1997,-10.02,20250424,630,185.24,20250304,1997,-10.02,20250424,630,185.24,20250304,0.01,Y,013720,1000,511 억,,1138484,N,N,0,N,02,N +20250509,120256,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1810,6,2,0.33,175075989,96848,34.34,1804,1829,1767,2345,1263,1804,1807.74,2.23,0,-2421,1866,1835,1805,1774,1744,1850,1789,511,541,1000,0,1,1,51128143,925,-5.57,1.42,12,0.19,-325.00,1276.00,1997,20250424,-9.36,630,20250304,187.30,1997,-9.36,20250424,630,187.30,20250304,1997,-9.36,20250424,630,187.30,20250304,0.01,Y,013720,1000,511 억,,1138484,N,N,0,N,02,N +20250509,110256,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1824,20,2,1.11,126346200,69940,24.80,1804,1829,1767,2345,1263,1804,1806.49,2.23,0,-8293,1866,1835,1805,1774,1744,1850,1789,511,541,1000,0,1,1,51128143,933,-5.61,1.43,12,0.14,-325.00,1276.00,1997,20250424,-8.66,630,20250304,189.52,1997,-8.66,20250424,630,189.52,20250304,1997,-8.66,20250424,630,189.52,20250304,0.01,Y,013720,1000,511 억,,1138484,N,N,0,N,02,N +20250509,100259,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1807,3,2,0.17,63798312,35385,12.55,1804,1829,1767,2345,1263,1804,1802.98,2.23,0,-1374,1866,1835,1805,1774,1744,1850,1789,511,541,1000,0,1,1,51128143,924,-5.56,1.42,12,0.07,-325.00,1276.00,1997,20250424,-9.51,630,20250304,186.83,1997,-9.51,20250424,630,186.83,20250304,1997,-9.51,20250424,630,186.83,20250304,0.01,Y,013720,1000,511 억,,1138484,N,N,0,N,02,N +20250509,090257,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1804,0,3,0.00,2592348,1437,0.51,1804,1804,1804,2345,1263,1804,1804.00,2.23,0,-287,1866,1835,1805,1774,1744,1850,1789,511,541,1000,0,1,1,51128143,922,-5.55,1.41,12,0.00,-325.00,1276.00,1997,20250424,-9.66,630,20250304,186.35,1997,-9.66,20250424,630,186.35,20250304,1997,-9.66,20250424,630,186.35,20250304,0.01,Y,013720,1000,511 억,,1138484,N,N,0,N,02,N 20250508,160253,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1804,5,2,0.28,507405856,281555,49.41,1775,1836,1775,2335,1260,1799,1802.16,2.20,0,13423,1895,1846,1803,1754,1711,1871,1779,511,536,1000,0,1,1,51128143,922,-5.55,1.41,12,0.55,-325.00,1276.00,1997,20250424,-9.66,630,20250304,186.35,1997,-9.66,20250424,630,186.35,20250304,1997,-9.66,20250424,630,186.35,20250304,0.01,Y,013720,1000,511 억,,1125061,N,N,1700,N,02,N 20250508,150257,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1797,-2,5,-0.11,457822319,253991,44.57,1775,1836,1775,2335,1260,1799,1802.51,2.20,0,15194,1895,1846,1803,1754,1711,1871,1779,511,536,1000,0,1,1,51128143,919,-5.53,1.41,12,0.50,-325.00,1276.00,1997,20250424,-10.02,630,20250304,185.24,1997,-10.02,20250424,630,185.24,20250304,1997,-10.02,20250424,630,185.24,20250304,0.01,Y,013720,1000,511 억,,1125061,N,N,1700,N,02,N 20250508,140256,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1800,1,2,0.06,403986490,224070,39.32,1775,1836,1775,2335,1260,1799,1802.95,2.20,0,15912,1895,1846,1803,1754,1711,1871,1779,511,536,1000,0,1,1,51128143,920,-5.54,1.41,12,0.44,-325.00,1276.00,1997,20250424,-9.86,630,20250304,185.71,1997,-9.86,20250424,630,185.71,20250304,1997,-9.86,20250424,630,185.71,20250304,0.01,Y,013720,1000,511 억,,1125061,N,N,1700,N,02,N diff --git a/013810/price/prices-20250501.csv b/013810/price/prices-20250501.csv index 5be4b7fa0588..66ad6bfe779a 100644 --- a/013810/price/prices-20250501.csv +++ b/013810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,0,3,0.00,442810070,126139,99.67,3535,3555,3460,4550,2450,3500,3510.49,6.66,0,1165,3603,3551,3508,3456,3413,3530,3435,73,1050,500,2240,5,1,14655470,513,-30.97,1.17,12,0.86,-113.00,2983.00,5530,20241031,-36.71,2955,20240712,18.44,4295,-18.51,20250123,3130,11.82,20250407,5530,-36.71,20241031,2955,18.44,20240712,1.51,Y,013810,500,73 억,,976313,N,N,2594,N,00,N +20250509,150258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,5,2,0.14,422881280,120433,95.16,3535,3555,3460,4550,2450,3500,3511.34,6.66,0,363,3603,3551,3508,3456,3413,3530,3435,73,1050,500,2240,5,1,14655470,514,-31.02,1.17,12,0.82,-113.00,2983.00,5530,20241031,-36.62,2955,20240712,18.61,4295,-18.39,20250123,3130,11.98,20250407,5530,-36.62,20241031,2955,18.61,20240712,1.51,Y,013810,500,73 억,,976313,N,N,1863,N,00,N +20250509,140257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,5,2,0.14,385061034,109635,86.63,3535,3555,3460,4550,2450,3500,3512.21,6.66,0,-3117,3603,3551,3508,3456,3413,3530,3435,73,1050,500,2240,5,1,14655470,514,-31.02,1.17,12,0.75,-113.00,2983.00,5530,20241031,-36.62,2955,20240712,18.61,4295,-18.39,20250123,3130,11.98,20250407,5530,-36.62,20241031,2955,18.61,20240712,1.51,Y,013810,500,73 억,,976313,N,N,1863,N,00,N +20250509,130257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3495,-5,5,-0.14,350398374,99730,78.80,3535,3555,3460,4550,2450,3500,3513.47,6.66,0,-4777,3603,3551,3508,3456,3413,3530,3435,73,1050,500,2240,5,1,14655470,512,-30.93,1.17,12,0.68,-113.00,2983.00,5530,20241031,-36.80,2955,20240712,18.27,4295,-18.63,20250123,3130,11.66,20250407,5530,-36.80,20241031,2955,18.27,20240712,1.51,Y,013810,500,73 억,,976313,N,N,1863,N,00,N +20250509,120257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3475,-25,5,-0.71,314798704,89517,70.73,3535,3555,3475,4550,2450,3500,3516.64,6.66,0,-3997,3603,3551,3508,3456,3413,3530,3435,73,1050,500,2240,5,1,14655470,509,-30.75,1.16,12,0.61,-113.00,2983.00,5530,20241031,-37.16,2955,20240712,17.60,4295,-19.09,20250123,3130,11.02,20250407,5530,-37.16,20241031,2955,17.60,20240712,1.51,Y,013810,500,73 억,,976313,N,N,1863,N,00,N +20250509,110256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3495,-5,5,-0.14,274878822,78088,61.70,3535,3555,3480,4550,2450,3500,3520.12,6.66,0,1482,3603,3551,3508,3456,3413,3530,3435,73,1050,500,2240,5,1,14655470,512,-30.93,1.17,12,0.53,-113.00,2983.00,5530,20241031,-36.80,2955,20240712,18.27,4295,-18.63,20250123,3130,11.66,20250407,5530,-36.80,20241031,2955,18.27,20240712,1.51,Y,013810,500,73 억,,976313,N,N,1863,N,00,N +20250509,100259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3525,25,2,0.71,208059747,59045,46.65,3535,3555,3480,4550,2450,3500,3523.75,6.66,0,5127,3603,3551,3508,3456,3413,3530,3435,73,1050,500,2240,5,1,14655470,517,-31.19,1.18,12,0.40,-113.00,2983.00,5530,20241031,-36.26,2955,20240712,19.29,4295,-17.93,20250123,3130,12.62,20250407,5530,-36.26,20241031,2955,19.29,20240712,1.51,Y,013810,500,73 억,,976313,N,N,1863,N,00,N +20250509,090257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,5,2,0.14,8229530,2335,1.85,3535,3535,3500,4550,2450,3500,3524.42,6.66,0,-695,3603,3551,3508,3456,3413,3530,3435,73,1050,500,2240,5,1,14655470,514,-31.02,1.17,12,0.02,-113.00,2983.00,5530,20241031,-36.62,2955,20240712,18.61,4295,-18.39,20250123,3130,11.98,20250407,5530,-36.62,20241031,2955,18.61,20240712,1.51,Y,013810,500,73 억,,976313,N,N,1863,N,00,N 20250508,160254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,-30,5,-0.85,438774661,125227,32.25,3530,3560,3465,4585,2475,3530,3503.83,6.66,0,4226,3656,3592,3501,3437,3346,3625,3470,73,1055,500,2250,5,1,14655470,513,-30.97,1.17,12,0.85,-113.00,2983.00,5530,20241031,-36.71,2955,20240712,18.44,4295,-18.51,20250123,3130,11.82,20250407,5530,-36.71,20241031,2955,18.44,20240712,1.59,Y,013810,500,73 억,,976251,N,N,1863,N,00,N 20250508,150257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3520,-10,5,-0.28,404837661,115549,29.76,3530,3560,3465,4585,2475,3530,3503.60,6.66,0,2690,3656,3592,3501,3437,3346,3625,3470,73,1055,500,2250,5,1,14655470,516,-31.15,1.18,12,0.79,-113.00,2983.00,5530,20241031,-36.35,2955,20240712,19.12,4295,-18.04,20250123,3130,12.46,20250407,5530,-36.35,20241031,2955,19.12,20240712,1.59,Y,013810,500,73 억,,976251,N,N,3067,N,00,N 20250508,140256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3490,-40,5,-1.13,363177011,103697,26.71,3530,3560,3465,4585,2475,3530,3502.29,6.66,0,3119,3656,3592,3501,3437,3346,3625,3470,73,1055,500,2250,5,1,14655470,511,-30.88,1.17,12,0.71,-113.00,2983.00,5530,20241031,-36.89,2955,20240712,18.10,4295,-18.74,20250123,3130,11.50,20250407,5530,-36.89,20241031,2955,18.10,20240712,1.59,Y,013810,500,73 억,,976251,N,N,3067,N,00,N diff --git a/013870/price/prices-20250501.csv b/013870/price/prices-20250501.csv index c59d2e9ee5fe..4a56212ccbc6 100644 --- a/013870/price/prices-20250501.csv +++ b/013870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4075,5,2,0.12,60268728,14834,274.70,4090,4100,4010,5290,2850,4070,4062.88,55.36,0,-1753,4103,4086,4068,4051,4033,4077,4042,95,1220,500,3010,5,1,19072280,777,5.06,0.28,12,0.08,806.00,14354.00,4590,20240627,-11.22,3380,20241210,20.56,4100,0.00,20250428,3405,19.68,20250204,4590,-11.22,20240627,3380,20.56,20241210,0.62,Y,013870,500,95 억,,10557731,N,N,27,N,00,N +20250509,150258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4060,-10,5,-0.25,46783718,11533,213.57,4090,4095,4010,5290,2850,4070,4056.51,55.36,0,-1057,4103,4086,4068,4051,4033,4077,4042,95,1220,500,3010,5,1,19072280,774,5.04,0.28,12,0.06,806.00,14354.00,4590,20240627,-11.55,3380,20241210,20.12,4100,-0.98,20250428,3405,19.24,20250204,4590,-11.55,20240627,3380,20.12,20241210,0.62,Y,013870,500,95 억,,10557731,N,N,0,N,00,N +20250509,140257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,-20,5,-0.49,37867798,9333,172.83,4090,4095,4010,5290,2850,4070,4057.41,55.36,0,-957,4103,4086,4068,4051,4033,4077,4042,95,1220,500,3010,5,1,19072280,772,5.02,0.28,12,0.05,806.00,14354.00,4590,20240627,-11.76,3380,20241210,19.82,4100,-1.22,20250428,3405,18.94,20250204,4590,-11.76,20240627,3380,19.82,20241210,0.62,Y,013870,500,95 억,,10557731,N,N,0,N,00,N +20250509,130257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4060,-10,5,-0.25,31062233,7655,141.76,4090,4095,4010,5290,2850,4070,4057.77,55.36,0,-1064,4103,4086,4068,4051,4033,4077,4042,95,1220,500,3010,5,1,19072280,774,5.04,0.28,12,0.04,806.00,14354.00,4590,20240627,-11.55,3380,20241210,20.12,4100,-0.98,20250428,3405,19.24,20250204,4590,-11.55,20240627,3380,20.12,20241210,0.62,Y,013870,500,95 억,,10557731,N,N,0,N,00,N +20250509,120257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4030,-40,5,-0.98,7238663,1796,33.26,4090,4090,4015,5290,2850,4070,4030.44,55.36,0,314,4103,4086,4068,4051,4033,4077,4042,95,1220,500,3010,5,1,19072280,769,5.00,0.28,12,0.01,806.00,14354.00,4590,20240627,-12.20,3380,20241210,19.23,4100,-1.71,20250428,3405,18.36,20250204,4590,-12.20,20240627,3380,19.23,20241210,0.62,Y,013870,500,95 억,,10557731,N,N,0,N,00,N +20250509,110257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4030,-40,5,-0.98,7017268,1741,32.24,4090,4090,4015,5290,2850,4070,4030.60,55.36,0,329,4103,4086,4068,4051,4033,4077,4042,95,1220,500,3010,5,1,19072280,769,5.00,0.28,12,0.01,806.00,14354.00,4590,20240627,-12.20,3380,20241210,19.23,4100,-1.71,20250428,3405,18.36,20250204,4590,-12.20,20240627,3380,19.23,20241210,0.62,Y,013870,500,95 억,,10557731,N,N,0,N,00,N +20250509,100259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4035,-35,5,-0.86,4628248,1147,21.24,4090,4090,4025,5290,2850,4070,4035.09,55.36,0,333,4103,4086,4068,4051,4033,4077,4042,95,1220,500,3010,5,1,19072280,770,5.01,0.28,12,0.01,806.00,14354.00,4590,20240627,-12.09,3380,20241210,19.38,4100,-1.59,20250428,3405,18.50,20250204,4590,-12.09,20240627,3380,19.38,20241210,0.62,Y,013870,500,95 억,,10557731,N,N,0,N,00,N +20250509,090258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4090,20,2,0.49,384460,94,1.74,4090,4090,4090,5290,2850,4070,4090.00,55.36,0,0,4103,4086,4068,4051,4033,4077,4042,95,1220,500,3010,5,1,19072280,780,5.07,0.28,12,0.00,806.00,14354.00,4590,20240627,-10.89,3380,20241210,21.01,4100,-0.24,20250428,3405,20.12,20250204,4590,-10.89,20240627,3380,21.01,20241210,0.62,Y,013870,500,95 억,,10557731,N,N,0,N,00,N 20250508,160254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4070,0,3,0.00,21915395,5399,45.55,4085,4085,4050,5290,2850,4070,4059.16,55.36,0,2,4103,4086,4058,4041,4013,4095,4050,95,1220,500,3010,5,1,19072280,776,5.05,0.28,12,0.03,806.00,14354.00,4590,20240627,-11.33,3380,20241210,20.41,4100,-0.73,20250428,3405,19.53,20250204,4590,-11.33,20240627,3380,20.41,20241210,0.62,Y,013870,500,95 억,,10558346,N,N,4,N,00,N 20250508,150258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4070,0,3,0.00,21370015,5265,44.42,4085,4085,4050,5290,2850,4070,4058.88,55.36,0,1,4103,4086,4058,4041,4013,4095,4050,95,1220,500,3010,5,1,19072280,776,5.05,0.28,12,0.03,806.00,14354.00,4590,20240627,-11.33,3380,20241210,20.41,4100,-0.73,20250428,3405,19.53,20250204,4590,-11.33,20240627,3380,20.41,20241210,0.62,Y,013870,500,95 억,,10558346,N,N,4,N,00,N 20250508,140257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4070,0,3,0.00,20326290,5008,42.25,4085,4085,4050,5290,2850,4070,4058.76,55.36,0,-8,4103,4086,4058,4041,4013,4095,4050,95,1220,500,3010,5,1,19072280,776,5.05,0.28,12,0.03,806.00,14354.00,4590,20240627,-11.33,3380,20241210,20.41,4100,-0.73,20250428,3405,19.53,20250204,4590,-11.33,20240627,3380,20.41,20241210,0.62,Y,013870,500,95 억,,10558346,N,N,4,N,00,N diff --git a/013890/price/prices-20250501.csv b/013890/price/prices-20250501.csv index 61d1cfaafc3d..5ab70d78d508 100644 --- a/013890/price/prices-20250501.csv +++ b/013890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160256,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18140,-630,5,-3.36,4344642620,237770,17.66,18620,19050,17930,24400,13140,18770,18272.48,10.31,0,-26300,23423,21096,19673,17346,15923,22260,18510,114,5630,500,13130,10,1,22254576,4037,-59.87,0.59,12,1.07,-303.00,30675.00,28600,20250113,-36.57,10850,20240805,67.19,28600,-36.57,20250113,15120,19.97,20250407,28600,-36.57,20250113,11900,52.44,20240805,1.75,Y,013890,500,113 억,,2293945,N,N,5123,N,00,N +20250509,150258,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18220,-550,5,-2.93,4051248540,221623,16.46,18620,19050,17930,24400,13140,18770,18279.91,10.31,0,-20756,23423,21096,19673,17346,15923,22260,18510,114,5630,500,13130,10,1,22254576,4055,-60.13,0.59,12,1.00,-303.00,30675.00,28600,20250113,-36.29,10850,20240805,67.93,28600,-36.29,20250113,15120,20.50,20250407,28600,-36.29,20250113,11900,53.11,20240805,1.75,Y,013890,500,113 억,,2293945,N,N,9618,N,00,N +20250509,140257,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18170,-600,5,-3.20,3367068370,184055,13.67,18620,19050,17930,24400,13140,18770,18293.82,10.31,0,-13072,23423,21096,19673,17346,15923,22260,18510,114,5630,500,13130,10,1,22254576,4044,-59.97,0.59,12,0.83,-303.00,30675.00,28600,20250113,-36.47,10850,20240805,67.47,28600,-36.47,20250113,15120,20.17,20250407,28600,-36.47,20250113,11900,52.69,20240805,1.75,Y,013890,500,113 억,,2293945,N,N,9618,N,00,N +20250509,130257,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18130,-640,5,-3.41,3061096540,167185,12.42,18620,19050,17930,24400,13140,18770,18309.64,10.31,0,-7944,23423,21096,19673,17346,15923,22260,18510,114,5630,500,13130,10,1,22254576,4035,-59.83,0.59,12,0.75,-303.00,30675.00,28600,20250113,-36.61,10850,20240805,67.10,28600,-36.61,20250113,15120,19.91,20250407,28600,-36.61,20250113,11900,52.35,20240805,1.75,Y,013890,500,113 억,,2293945,N,N,9618,N,00,N +20250509,120257,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18110,-660,5,-3.52,2792517520,152367,11.32,18620,19050,17930,24400,13140,18770,18327.57,10.31,0,-3823,23423,21096,19673,17346,15923,22260,18510,114,5630,500,13130,10,1,22254576,4030,-59.77,0.59,12,0.68,-303.00,30675.00,28600,20250113,-36.68,10850,20240805,66.91,28600,-36.68,20250113,15120,19.78,20250407,28600,-36.68,20250113,11900,52.18,20240805,1.75,Y,013890,500,113 억,,2293945,N,N,9618,N,00,N +20250509,110257,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18310,-460,5,-2.45,2487040575,135604,10.07,18620,19050,17930,24400,13140,18770,18340.47,10.31,0,-4109,23423,21096,19673,17346,15923,22260,18510,114,5630,500,13130,10,1,22254576,4075,-60.43,0.60,12,0.61,-303.00,30675.00,28600,20250113,-35.98,10850,20240805,68.76,28600,-35.98,20250113,15120,21.10,20250407,28600,-35.98,20250113,11900,53.87,20240805,1.75,Y,013890,500,113 억,,2293945,N,N,9618,N,00,N +20250509,100300,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17950,-820,5,-4.37,2004998395,108945,8.09,18620,19050,17950,24400,13140,18770,18403.77,10.31,0,-2648,23423,21096,19673,17346,15923,22260,18510,114,5630,500,13130,10,1,22254576,3995,-59.24,0.59,12,0.49,-303.00,30675.00,28600,20250113,-37.24,10850,20240805,65.44,28600,-37.24,20250113,15120,18.72,20250407,28600,-37.24,20250113,11900,50.84,20240805,1.75,Y,013890,500,113 억,,2293945,N,N,9618,N,00,N +20250509,090258,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18770,0,3,0.00,96120690,5154,0.38,18620,18770,18610,24400,13140,18770,18649.73,10.31,0,988,23423,21096,19673,17346,15923,22260,18510,114,5630,500,13130,10,1,22254576,4177,-61.95,0.61,12,0.02,-303.00,30675.00,28600,20250113,-34.37,10850,20240805,73.00,28600,-34.37,20250113,15120,24.14,20250407,28600,-34.37,20250113,11900,57.73,20240805,1.75,Y,013890,500,113 억,,2293945,N,N,9618,N,00,N 20250508,160254,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18770,670,2,3.70,26636842665,1342301,1783.48,18250,22000,18250,23500,12670,18100,19844.41,10.01,0,35384,18700,18400,17950,17650,17200,18550,17800,114,5400,500,12670,10,1,22254576,4177,-61.95,0.61,12,6.03,-303.00,30675.00,28600,20250113,-34.37,10850,20240805,73.00,28600,-34.37,20250113,15120,24.14,20250407,28600,-34.37,20250113,11900,57.73,20240805,1.76,Y,013890,500,113 억,,2226926,N,N,9618,N,00,N 20250508,150258,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19170,1070,2,5.91,25110380200,1261774,1676.49,18250,22000,18250,23500,12670,18100,19900.85,10.01,0,12882,18700,18400,17950,17650,17200,18550,17800,114,5400,500,12670,10,1,22254576,4266,-63.27,0.62,12,5.67,-303.00,30675.00,28600,20250113,-32.97,10850,20240805,76.68,28600,-32.97,20250113,15120,26.79,20250407,28600,-32.97,20250113,11900,61.09,20240805,1.76,Y,013890,500,113 억,,2226926,N,N,5337,N,00,N 20250508,140257,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20050,1950,2,10.77,5682611915,290598,386.11,18250,20400,18250,23500,12670,18100,19554.89,10.01,0,53852,18700,18400,17950,17650,17200,18550,17800,114,5400,500,12670,50,1,22254576,4462,-66.17,0.65,12,1.31,-303.00,30675.00,28600,20250113,-29.90,10850,20240805,84.79,28600,-29.90,20250113,15120,32.61,20250407,28600,-29.90,20250113,11900,68.49,20240805,1.76,Y,013890,500,113 억,,2226926,N,N,5337,N,00,N diff --git a/013990/price/prices-20250501.csv b/013990/price/prices-20250501.csv index 3137cadce446..2f3e2f5ff01e 100644 --- a/013990/price/prices-20250501.csv +++ b/013990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160256,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7290,-40,5,-0.55,6025149340,841112,128.73,7250,7330,7020,9520,5140,7330,7163.25,1.41,0,42833,7596,7462,7366,7232,7136,7415,7185,164,2190,500,5270,10,1,32887536,2398,21.50,1.27,12,2.56,339.00,5721.00,9300,20250422,-21.61,3400,20240805,114.41,9300,-21.61,20250422,4635,57.28,20250331,9300,-21.61,20250422,3400,114.41,20240805,7.54,Y,013990,500,164 억,,465105,N,N,12207,N,00,N +20250509,150258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7290,-40,5,-0.55,5453296920,762416,116.68,7250,7330,7020,9520,5140,7330,7152.62,1.41,0,59353,7596,7462,7366,7232,7136,7415,7185,164,2190,500,5270,10,1,32887536,2398,21.50,1.27,12,2.32,339.00,5721.00,9300,20250422,-21.61,3400,20240805,114.41,9300,-21.61,20250422,4635,57.28,20250331,9300,-21.61,20250422,3400,114.41,20240805,7.54,Y,013990,500,164 억,,465105,N,N,12808,N,00,N +20250509,140258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7220,-110,5,-1.50,4046991600,567716,86.89,7250,7280,7020,9520,5140,7330,7128.50,1.41,0,55985,7596,7462,7366,7232,7136,7415,7185,164,2190,500,5270,10,1,32887536,2374,21.30,1.26,12,1.73,339.00,5721.00,9300,20250422,-22.37,3400,20240805,112.35,9300,-22.37,20250422,4635,55.77,20250331,9300,-22.37,20250422,3400,112.35,20240805,7.54,Y,013990,500,164 억,,465105,N,N,12808,N,00,N +20250509,130257,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7040,-290,5,-3.96,3412717910,478456,73.22,7250,7280,7020,9520,5140,7330,7132.72,1.41,0,41855,7596,7462,7366,7232,7136,7415,7185,164,2190,500,5270,10,1,32887536,2315,20.77,1.23,12,1.45,339.00,5721.00,9300,20250422,-24.30,3400,20240805,107.06,9300,-24.30,20250422,4635,51.89,20250331,9300,-24.30,20250422,3400,107.06,20240805,7.54,Y,013990,500,164 억,,465105,N,N,12808,N,00,N +20250509,120257,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7110,-220,5,-3.00,3054060540,427861,65.48,7250,7280,7020,9520,5140,7330,7137.91,1.41,0,48894,7596,7462,7366,7232,7136,7415,7185,164,2190,500,5270,10,1,32887536,2338,20.97,1.24,12,1.30,339.00,5721.00,9300,20250422,-23.55,3400,20240805,109.12,9300,-23.55,20250422,4635,53.40,20250331,9300,-23.55,20250422,3400,109.12,20240805,7.54,Y,013990,500,164 억,,465105,N,N,12808,N,00,N +20250509,110257,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7080,-250,5,-3.41,2579623970,360701,55.20,7250,7280,7060,9520,5140,7330,7151.63,1.41,0,39712,7596,7462,7366,7232,7136,7415,7185,164,2190,500,5270,10,1,32887536,2328,20.88,1.24,12,1.10,339.00,5721.00,9300,20250422,-23.87,3400,20240805,108.24,9300,-23.87,20250422,4635,52.75,20250331,9300,-23.87,20250422,3400,108.24,20240805,7.54,Y,013990,500,164 억,,465105,N,N,12808,N,00,N +20250509,100300,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7180,-150,5,-2.05,1529371690,212869,32.58,7250,7280,7110,9520,5140,7330,7184.47,1.41,0,25965,7596,7462,7366,7232,7136,7415,7185,164,2190,500,5270,10,1,32887536,2361,21.18,1.26,12,0.65,339.00,5721.00,9300,20250422,-22.80,3400,20240805,111.18,9300,-22.80,20250422,4635,54.91,20250331,9300,-22.80,20250422,3400,111.18,20240805,7.54,Y,013990,500,164 억,,465105,N,N,12808,N,00,N +20250509,090258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7210,-120,5,-1.64,204199330,28268,4.33,7250,7280,7160,9520,5140,7330,7223.18,1.41,0,-6185,7596,7462,7366,7232,7136,7415,7185,164,2190,500,5270,10,1,32887536,2371,21.27,1.26,12,0.09,339.00,5721.00,9300,20250422,-22.47,3400,20240805,112.06,9300,-22.47,20250422,4635,55.56,20250331,9300,-22.47,20250422,3400,112.06,20240805,7.54,Y,013990,500,164 억,,465105,N,N,12808,N,00,N 20250508,160254,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7330,-130,5,-1.74,4800471415,653406,37.26,7410,7500,7270,9690,5230,7460,7346.79,1.31,0,29255,7860,7660,7430,7230,7000,7545,7115,164,2230,500,5370,10,1,32887536,2411,21.62,1.28,12,1.99,339.00,5721.00,9300,20250422,-21.18,3400,20240805,115.59,9300,-21.18,20250422,4635,58.14,20250331,9300,-21.18,20250422,3400,115.59,20240805,6.70,Y,013990,500,164 억,,432020,N,N,12497,N,00,N 20250508,150258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7330,-130,5,-1.74,4580812165,623394,35.55,7410,7500,7270,9690,5230,7460,7348.12,1.31,0,28701,7860,7660,7430,7230,7000,7545,7115,164,2230,500,5370,10,1,32887536,2411,21.62,1.28,12,1.90,339.00,5721.00,9300,20250422,-21.18,3400,20240805,115.59,9300,-21.18,20250422,4635,58.14,20250331,9300,-21.18,20250422,3400,115.59,20240805,6.70,Y,013990,500,164 억,,432020,N,N,14512,N,00,N 20250508,140257,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7290,-170,5,-2.28,4042633945,549802,31.36,7410,7500,7270,9690,5230,7460,7352.82,1.31,0,12874,7860,7660,7430,7230,7000,7545,7115,164,2230,500,5370,10,1,32887536,2398,21.50,1.27,12,1.67,339.00,5721.00,9300,20250422,-21.61,3400,20240805,114.41,9300,-21.61,20250422,4635,57.28,20250331,9300,-21.61,20250422,3400,114.41,20240805,6.70,Y,013990,500,164 억,,432020,N,N,14512,N,00,N diff --git a/014100/price/prices-20250501.csv b/014100/price/prices-20250501.csv index c7433c942c03..c31a07e4e59f 100644 --- a/014100/price/prices-20250501.csv +++ b/014100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,20,2,0.83,184776653,77990,86.57,2400,2445,2335,3120,1680,2400,2369.24,1.95,0,-2285,2546,2472,2416,2342,2286,2445,2315,59,720,500,1580,5,1,11800000,286,-2.07,0.36,12,0.66,-1168.00,6634.00,3650,20250407,-33.70,1790,20241206,35.20,3650,-33.70,20250407,2200,10.00,20250326,3650,-33.70,20250407,1790,35.20,20241206,0.00,Y,014100,500,59 억,,230216,N,N,977,N,00,N +20250509,150259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,0,3,0.00,175214798,74020,82.16,2400,2445,2335,3120,1680,2400,2367.13,1.95,0,-1389,2546,2472,2416,2342,2286,2445,2315,59,720,500,1580,5,1,11800000,283,-2.05,0.36,12,0.63,-1168.00,6634.00,3650,20250407,-34.25,1790,20241206,34.08,3650,-34.25,20250407,2200,9.09,20250326,3650,-34.25,20250407,1790,34.08,20241206,0.00,Y,014100,500,59 억,,230216,N,N,3092,N,00,N +20250509,140258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,-10,5,-0.42,168166250,71072,78.89,2400,2445,2335,3120,1680,2400,2366.14,1.95,0,-605,2546,2472,2416,2342,2286,2445,2315,59,720,500,1580,5,1,11800000,282,-2.05,0.36,12,0.60,-1168.00,6634.00,3650,20250407,-34.52,1790,20241206,33.52,3650,-34.52,20250407,2200,8.64,20250326,3650,-34.52,20250407,1790,33.52,20241206,0.00,Y,014100,500,59 억,,230216,N,N,3092,N,00,N +20250509,130258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,-15,5,-0.62,165141905,69802,77.48,2400,2445,2335,3120,1680,2400,2365.86,1.95,0,-787,2546,2472,2416,2342,2286,2445,2315,59,720,500,1580,5,1,11800000,281,-2.04,0.36,12,0.59,-1168.00,6634.00,3650,20250407,-34.66,1790,20241206,33.24,3650,-34.66,20250407,2200,8.41,20250326,3650,-34.66,20250407,1790,33.24,20241206,0.00,Y,014100,500,59 억,,230216,N,N,3092,N,00,N +20250509,120258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,-15,5,-0.62,163370116,69058,76.65,2400,2445,2335,3120,1680,2400,2365.69,1.95,0,-541,2546,2472,2416,2342,2286,2445,2315,59,720,500,1580,5,1,11800000,281,-2.04,0.36,12,0.59,-1168.00,6634.00,3650,20250407,-34.66,1790,20241206,33.24,3650,-34.66,20250407,2200,8.41,20250326,3650,-34.66,20250407,1790,33.24,20241206,0.00,Y,014100,500,59 억,,230216,N,N,3092,N,00,N +20250509,110257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-50,5,-2.08,158082456,66836,74.19,2400,2445,2335,3120,1680,2400,2365.23,1.95,0,-499,2546,2472,2416,2342,2286,2445,2315,59,720,500,1580,5,1,11800000,277,-2.01,0.35,12,0.57,-1168.00,6634.00,3650,20250407,-35.62,1790,20241206,31.28,3650,-35.62,20250407,2200,6.82,20250326,3650,-35.62,20250407,1790,31.28,20241206,0.00,Y,014100,500,59 억,,230216,N,N,3092,N,00,N +20250509,100300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,-25,5,-1.04,100726894,42475,47.15,2400,2445,2335,3120,1680,2400,2371.44,1.95,0,-1567,2546,2472,2416,2342,2286,2445,2315,59,720,500,1580,5,1,11800000,280,-2.03,0.36,12,0.36,-1168.00,6634.00,3650,20250407,-34.93,1790,20241206,32.68,3650,-34.93,20250407,2200,7.95,20250326,3650,-34.93,20250407,1790,32.68,20241206,0.00,Y,014100,500,59 억,,230216,N,N,3092,N,00,N +20250509,090258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,5,2,0.21,2178294,905,1.00,2400,2445,2397,3120,1680,2400,2406.95,1.95,0,266,2546,2472,2416,2342,2286,2445,2315,59,720,500,1580,5,1,11800000,284,-2.06,0.36,12,0.01,-1168.00,6634.00,3650,20250407,-34.11,1790,20241206,34.36,3650,-34.11,20250407,2200,9.32,20250326,3650,-34.11,20250407,1790,34.36,20241206,0.00,Y,014100,500,59 억,,230216,N,N,3092,N,00,N 20250508,160255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,-85,5,-3.42,215201522,90089,111.50,2485,2490,2360,3230,1740,2485,2388.77,1.98,0,-3123,2571,2527,2456,2412,2341,2550,2435,59,745,500,1640,5,1,11800000,283,-2.05,0.36,12,0.76,-1168.00,6634.00,3650,20250407,-34.25,1790,20241206,34.08,3650,-34.25,20250407,2200,9.09,20250326,3650,-34.25,20250407,1790,34.08,20241206,0.00,Y,014100,500,59 억,,233365,N,N,3092,N,00,N 20250508,150258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,-85,5,-3.42,203456317,85196,105.44,2485,2490,2360,3230,1740,2485,2388.10,1.98,0,-1402,2571,2527,2456,2412,2341,2550,2435,59,745,500,1640,5,1,11800000,283,-2.05,0.36,12,0.72,-1168.00,6634.00,3650,20250407,-34.25,1790,20241206,34.08,3650,-34.25,20250407,2200,9.09,20250326,3650,-34.25,20250407,1790,34.08,20241206,0.00,Y,014100,500,59 억,,233365,N,N,0,N,00,N 20250508,140257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,-100,5,-4.02,123631637,51581,63.84,2485,2490,2360,3230,1740,2485,2396.84,1.98,0,1455,2571,2527,2456,2412,2341,2550,2435,59,745,500,1640,5,1,11800000,281,-2.04,0.36,12,0.44,-1168.00,6634.00,3650,20250407,-34.66,1790,20241206,33.24,3650,-34.66,20250407,2200,8.41,20250326,3650,-34.66,20250407,1790,33.24,20241206,0.00,Y,014100,500,59 억,,233365,N,N,0,N,00,N diff --git a/014130/price/prices-20250501.csv b/014130/price/prices-20250501.csv index 15ba6d03e71d..e1881291c7ac 100644 --- a/014130/price/prices-20250501.csv +++ b/014130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160257,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3435,35,2,1.03,33957720,9970,31.69,3400,3445,3370,4420,2380,3400,3405.99,2.65,0,-2650,3540,3470,3430,3360,3320,3450,3340,60,1020,500,2440,5,1,12000000,412,2.46,0.42,12,0.08,1396.00,8257.00,4960,20240531,-30.75,3070,20241209,11.89,3940,-12.82,20250109,3170,8.36,20250331,4960,-30.75,20240531,3070,11.89,20241209,1.18,Y,014130,500,60 억,,318473,N,N,152,N,00,N +20250509,150259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3405,5,2,0.15,31065890,9128,29.01,3400,3445,3370,4420,2380,3400,3403.36,2.65,0,-2877,3540,3470,3430,3360,3320,3450,3340,60,1020,500,2440,5,1,12000000,409,2.44,0.41,12,0.08,1396.00,8257.00,4960,20240531,-31.35,3070,20241209,10.91,3940,-13.58,20250109,3170,7.41,20250331,4960,-31.35,20240531,3070,10.91,20241209,1.18,Y,014130,500,60 억,,318473,N,N,643,N,00,N +20250509,140258,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3435,35,2,1.03,30494380,8961,28.48,3400,3445,3370,4420,2380,3400,3403.01,2.65,0,-2762,3540,3470,3430,3360,3320,3450,3340,60,1020,500,2440,5,1,12000000,412,2.46,0.42,12,0.07,1396.00,8257.00,4960,20240531,-30.75,3070,20241209,11.89,3940,-12.82,20250109,3170,8.36,20250331,4960,-30.75,20240531,3070,11.89,20241209,1.18,Y,014130,500,60 억,,318473,N,N,643,N,00,N +20250509,130258,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3435,35,2,1.03,29579750,8694,27.63,3400,3445,3370,4420,2380,3400,3402.32,2.65,0,-2501,3540,3470,3430,3360,3320,3450,3340,60,1020,500,2440,5,1,12000000,412,2.46,0.42,12,0.07,1396.00,8257.00,4960,20240531,-30.75,3070,20241209,11.89,3940,-12.82,20250109,3170,8.36,20250331,4960,-30.75,20240531,3070,11.89,20241209,1.18,Y,014130,500,60 억,,318473,N,N,643,N,00,N +20250509,120258,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3370,-30,5,-0.88,28236950,8300,26.38,3400,3445,3370,4420,2380,3400,3402.04,2.65,0,-2366,3540,3470,3430,3360,3320,3450,3340,60,1020,500,2440,5,1,12000000,404,2.41,0.41,12,0.07,1396.00,8257.00,4960,20240531,-32.06,3070,20241209,9.77,3940,-14.47,20250109,3170,6.31,20250331,4960,-32.06,20240531,3070,9.77,20241209,1.18,Y,014130,500,60 억,,318473,N,N,643,N,00,N +20250509,110258,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3405,5,2,0.15,27530940,8091,25.72,3400,3445,3380,4420,2380,3400,3402.66,2.65,0,-2395,3540,3470,3430,3360,3320,3450,3340,60,1020,500,2440,5,1,12000000,409,2.44,0.41,12,0.07,1396.00,8257.00,4960,20240531,-31.35,3070,20241209,10.91,3940,-13.58,20250109,3170,7.41,20250331,4960,-31.35,20240531,3070,10.91,20241209,1.18,Y,014130,500,60 억,,318473,N,N,643,N,00,N +20250509,100300,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3430,30,2,0.88,16921975,4967,15.79,3400,3445,3385,4420,2380,3400,3406.88,2.65,0,-2989,3540,3470,3430,3360,3320,3450,3340,60,1020,500,2440,5,1,12000000,412,2.46,0.42,12,0.04,1396.00,8257.00,4960,20240531,-30.85,3070,20241209,11.73,3940,-12.94,20250109,3170,8.20,20250331,4960,-30.85,20240531,3070,11.73,20241209,1.18,Y,014130,500,60 억,,318473,N,N,643,N,00,N +20250509,090259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3405,5,2,0.15,2010220,591,1.88,3400,3405,3385,4420,2380,3400,3401.39,2.65,0,-491,3540,3470,3430,3360,3320,3450,3340,60,1020,500,2440,5,1,12000000,409,2.44,0.41,12,0.00,1396.00,8257.00,4960,20240531,-31.35,3070,20241209,10.91,3940,-13.58,20250109,3170,7.41,20250331,4960,-31.35,20240531,3070,10.91,20241209,1.18,Y,014130,500,60 억,,318473,N,N,643,N,00,N 20250508,160255,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3400,-90,5,-2.58,107697300,31463,109.35,3440,3500,3390,4535,2445,3490,3423.01,2.64,0,1175,3583,3536,3493,3446,3403,3515,3425,60,1045,500,2510,5,1,12000000,408,2.44,0.41,12,0.26,1396.00,8257.00,4960,20240531,-31.45,3070,20241209,10.75,3940,-13.71,20250109,3170,7.26,20250331,4960,-31.45,20240531,3070,10.75,20241209,1.19,Y,014130,500,60 억,,317291,N,N,643,N,00,N 20250508,150259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3415,-75,5,-2.15,100558075,29372,102.08,3440,3500,3390,4535,2445,3490,3423.60,2.64,0,1616,3583,3536,3493,3446,3403,3515,3425,60,1045,500,2510,5,1,12000000,410,2.45,0.41,12,0.24,1396.00,8257.00,4960,20240531,-31.15,3070,20241209,11.24,3940,-13.32,20250109,3170,7.73,20250331,4960,-31.15,20240531,3070,11.24,20241209,1.19,Y,014130,500,60 억,,317291,N,N,3,N,00,N 20250508,140258,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,-80,5,-2.29,86294285,25182,87.52,3440,3500,3395,4535,2445,3490,3426.82,2.64,0,1841,3583,3536,3493,3446,3403,3515,3425,60,1045,500,2510,5,1,12000000,409,2.44,0.41,12,0.21,1396.00,8257.00,4960,20240531,-31.25,3070,20241209,11.07,3940,-13.45,20250109,3170,7.57,20250331,4960,-31.25,20240531,3070,11.07,20241209,1.19,Y,014130,500,60 억,,317291,N,N,3,N,00,N diff --git a/014160/price/prices-20250501.csv b/014160/price/prices-20250501.csv index 289c924280db..a1ebdf8927d8 100644 --- a/014160/price/prices-20250501.csv +++ b/014160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1452,36,2,2.54,91937844481,62043148,117.96,1440,1577,1370,1840,992,1416,1481.86,0.87,0,-108373,1642,1529,1447,1334,1252,1488,1293,542,424,500,900,1,1,108394549,1574,0.00,0.81,12,57.24,0.00,1794.00,2525,20250409,-42.50,927,20241115,56.63,2525,-42.50,20250409,1000,45.20,20250102,2525,-42.50,20250409,927,56.63,20241115,5.04,Y,014160,500,541 억,,944047,N,N,55428,N,00,N +20250509,150259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1497,81,2,5.72,85666319706,57737743,109.77,1440,1577,1370,1840,992,1416,1483.71,0.87,0,-265476,1642,1529,1447,1334,1252,1488,1293,542,424,500,900,1,1,108394549,1623,0.00,0.83,12,53.27,0.00,1794.00,2525,20250409,-40.71,927,20241115,61.49,2525,-40.71,20250409,1000,49.70,20250102,2525,-40.71,20250409,927,61.49,20241115,5.04,Y,014160,500,541 억,,944047,N,N,135719,N,00,N +20250509,140258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1465,49,2,3.46,76685021931,51694801,98.28,1440,1577,1370,1840,992,1416,1483.42,0.87,0,-409927,1642,1529,1447,1334,1252,1488,1293,542,424,500,900,1,1,108394549,1588,0.00,0.82,12,47.69,0.00,1794.00,2525,20250409,-41.98,927,20241115,58.04,2525,-41.98,20250409,1000,46.50,20250102,2525,-41.98,20250409,927,58.04,20241115,5.04,Y,014160,500,541 억,,944047,N,N,135719,N,00,N +20250509,130258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1491,75,2,5.30,71398148540,48128013,91.50,1440,1577,1370,1840,992,1416,1483.51,0.87,0,-400371,1642,1529,1447,1334,1252,1488,1293,542,424,500,900,1,1,108394549,1616,0.00,0.83,12,44.40,0.00,1794.00,2525,20250409,-40.95,927,20241115,60.84,2525,-40.95,20250409,1000,49.10,20250102,2525,-40.95,20250409,927,60.84,20241115,5.04,Y,014160,500,541 억,,944047,N,N,135719,N,00,N +20250509,120258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1462,46,2,3.25,43084207447,29519547,56.12,1440,1531,1370,1840,992,1416,1459.51,0.87,0,-351176,1642,1529,1447,1334,1252,1488,1293,542,424,500,900,1,1,108394549,1585,0.00,0.81,12,27.23,0.00,1794.00,2525,20250409,-42.10,927,20241115,57.71,2525,-42.10,20250409,1000,46.20,20250102,2525,-42.10,20250409,927,57.71,20241115,5.04,Y,014160,500,541 억,,944047,N,N,135719,N,00,N +20250509,110258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1480,64,2,4.52,37254474255,25537897,48.55,1440,1531,1370,1840,992,1416,1458.79,0.87,0,-390225,1642,1529,1447,1334,1252,1488,1293,542,424,500,900,1,1,108394549,1604,0.00,0.82,12,23.56,0.00,1794.00,2525,20250409,-41.39,927,20241115,59.65,2525,-41.39,20250409,1000,48.00,20250102,2525,-41.39,20250409,927,59.65,20241115,5.04,Y,014160,500,541 억,,944047,N,N,135719,N,00,N +20250509,100301,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1401,-15,5,-1.06,12990646993,9103669,17.31,1440,1484,1370,1840,992,1416,1426.97,0.87,0,-347416,1642,1529,1447,1334,1252,1488,1293,542,424,500,900,1,1,108394549,1519,0.00,0.78,12,8.40,0.00,1794.00,2525,20250409,-44.51,927,20241115,51.13,2525,-44.51,20250409,1000,40.10,20250102,2525,-44.51,20250409,927,51.13,20241115,5.04,Y,014160,500,541 억,,944047,N,N,135719,N,00,N +20250509,090259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1479,63,2,4.45,2181859662,1502343,2.86,1440,1484,1432,1840,992,1416,1452.31,0.87,0,122865,1642,1529,1447,1334,1252,1488,1293,542,424,500,900,1,1,108394549,1603,0.00,0.82,12,1.39,0.00,1794.00,2525,20250409,-41.43,927,20241115,59.55,2525,-41.43,20250409,1000,47.90,20250102,2525,-41.43,20250409,927,59.55,20241115,5.04,Y,014160,500,541 억,,944047,N,N,135719,N,00,N 20250508,160255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1416,81,2,6.07,74224837844,51253846,99.72,1424,1560,1365,1735,935,1335,1448.23,2.21,0,-1359833,1557,1446,1362,1251,1167,1501,1306,542,400,500,850,1,1,108394549,1535,0.00,0.79,12,47.28,0.00,1794.00,2525,20250409,-43.92,927,20241115,52.75,2525,-43.92,20250409,1000,41.60,20250102,2525,-43.92,20250409,927,52.75,20241115,5.10,Y,014160,500,541 억,,2392369,N,N,135719,N,00,N 20250508,150259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1438,103,2,7.72,71229663990,49154946,95.63,1424,1560,1365,1735,935,1335,1449.12,2.21,0,-1343051,1557,1446,1362,1251,1167,1501,1306,542,400,500,850,1,1,108394549,1559,0.00,0.80,12,45.35,0.00,1794.00,2525,20250409,-43.05,927,20241115,55.12,2525,-43.05,20250409,1000,43.80,20250102,2525,-43.05,20250409,927,55.12,20241115,5.10,Y,014160,500,541 억,,2392369,N,N,90461,N,00,N 20250508,140258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1425,90,2,6.74,63702688051,43905097,85.42,1424,1560,1365,1735,935,1335,1450.96,2.21,0,-1154366,1557,1446,1362,1251,1167,1501,1306,542,400,500,850,1,1,108394549,1545,0.00,0.79,12,40.50,0.00,1794.00,2525,20250409,-43.56,927,20241115,53.72,2525,-43.56,20250409,1000,42.50,20250102,2525,-43.56,20250409,927,53.72,20241115,5.10,Y,014160,500,541 억,,2392369,N,N,90461,N,00,N diff --git a/014190/price/prices-20250501.csv b/014190/price/prices-20250501.csv index 563dba4ef903..be3c6c7766de 100644 --- a/014190/price/prices-20250501.csv +++ b/014190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1533,-6,5,-0.39,129932045,85193,90.33,1539,1543,1515,2000,1078,1539,1525.08,3.74,0,-21714,1565,1551,1539,1525,1513,1546,1520,177,461,500,1070,1,1,35399906,543,20.17,0.51,12,0.24,76.00,3019.00,2105,20250221,-27.17,1376,20241210,11.41,2105,-27.17,20250221,1428,7.35,20250102,2105,-27.17,20250221,1376,11.41,20241210,3.22,Y,014190,500,176 억,,1324385,N,N,0,N,00,N +20250509,150259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1529,-10,5,-0.65,124792728,81837,86.77,1539,1543,1515,2000,1078,1539,1524.89,3.74,0,-19735,1565,1551,1539,1525,1513,1546,1520,177,461,500,1070,1,1,35399906,541,20.12,0.51,12,0.23,76.00,3019.00,2105,20250221,-27.36,1376,20241210,11.12,2105,-27.36,20250221,1428,7.07,20250102,2105,-27.36,20250221,1376,11.12,20241210,3.22,Y,014190,500,176 억,,1324385,N,N,0,N,00,N +20250509,140259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1522,-17,5,-1.10,117120975,76803,81.43,1539,1543,1515,2000,1078,1539,1524.95,3.74,0,-17268,1565,1551,1539,1525,1513,1546,1520,177,461,500,1070,1,1,35399906,539,20.03,0.50,12,0.22,76.00,3019.00,2105,20250221,-27.70,1376,20241210,10.61,2105,-27.70,20250221,1428,6.58,20250102,2105,-27.70,20250221,1376,10.61,20241210,3.22,Y,014190,500,176 억,,1324385,N,N,0,N,00,N +20250509,130258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1529,-10,5,-0.65,95738815,62754,66.54,1539,1543,1515,2000,1078,1539,1525.62,3.74,0,-16186,1565,1551,1539,1525,1513,1546,1520,177,461,500,1070,1,1,35399906,541,20.12,0.51,12,0.18,76.00,3019.00,2105,20250221,-27.36,1376,20241210,11.12,2105,-27.36,20250221,1428,7.07,20250102,2105,-27.36,20250221,1376,11.12,20241210,3.22,Y,014190,500,176 억,,1324385,N,N,0,N,00,N +20250509,120258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,-14,5,-0.91,85362458,55942,59.31,1539,1543,1515,2000,1078,1539,1525.91,3.74,0,-15459,1565,1551,1539,1525,1513,1546,1520,177,461,500,1070,1,1,35399906,540,20.07,0.51,12,0.16,76.00,3019.00,2105,20250221,-27.55,1376,20241210,10.83,2105,-27.55,20250221,1428,6.79,20250102,2105,-27.55,20250221,1376,10.83,20241210,3.22,Y,014190,500,176 억,,1324385,N,N,0,N,00,N +20250509,110258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1528,-11,5,-0.71,63904501,41866,44.39,1539,1543,1515,2000,1078,1539,1526.41,3.74,0,-11069,1565,1551,1539,1525,1513,1546,1520,177,461,500,1070,1,1,35399906,541,20.11,0.51,12,0.12,76.00,3019.00,2105,20250221,-27.41,1376,20241210,11.05,2105,-27.41,20250221,1428,7.00,20250102,2105,-27.41,20250221,1376,11.05,20241210,3.22,Y,014190,500,176 억,,1324385,N,N,0,N,00,N +20250509,100301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,-14,5,-0.91,44335979,29058,30.81,1539,1543,1515,2000,1078,1539,1525.78,3.74,0,-6513,1565,1551,1539,1525,1513,1546,1520,177,461,500,1070,1,1,35399906,540,20.07,0.51,12,0.08,76.00,3019.00,2105,20250221,-27.55,1376,20241210,10.83,2105,-27.55,20250221,1428,6.79,20250102,2105,-27.55,20250221,1376,10.83,20241210,3.22,Y,014190,500,176 억,,1324385,N,N,0,N,00,N +20250509,090259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1537,-2,5,-0.13,1200818,781,0.83,1539,1539,1535,2000,1078,1539,1537.54,3.74,0,-531,1565,1551,1539,1525,1513,1546,1520,177,461,500,1070,1,1,35399906,544,20.22,0.51,12,0.00,76.00,3019.00,2105,20250221,-26.98,1376,20241210,11.70,2105,-26.98,20250221,1428,7.63,20250102,2105,-26.98,20250221,1376,11.70,20241210,3.22,Y,014190,500,176 억,,1324385,N,N,0,N,00,N 20250508,160255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1539,2,2,0.13,144736558,94125,53.67,1543,1553,1527,1998,1076,1537,1537.71,3.77,0,-3750,1584,1560,1545,1521,1506,1553,1514,177,461,500,1070,1,1,35399906,545,20.25,0.51,12,0.27,76.00,3019.00,2105,20250221,-26.89,1376,20241210,11.85,2105,-26.89,20250221,1428,7.77,20250102,2105,-26.89,20250221,1376,11.85,20241210,3.32,Y,014190,500,176 억,,1335036,N,N,0,N,00,N 20250508,150259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1539,2,2,0.13,133382428,86733,49.45,1543,1553,1527,1998,1076,1537,1537.85,3.77,0,-4023,1584,1560,1545,1521,1506,1553,1514,177,461,500,1070,1,1,35399906,545,20.25,0.51,12,0.25,76.00,3019.00,2105,20250221,-26.89,1376,20241210,11.85,2105,-26.89,20250221,1428,7.77,20250102,2105,-26.89,20250221,1376,11.85,20241210,3.32,Y,014190,500,176 억,,1335036,N,N,0,N,00,N 20250508,140258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1535,-2,5,-0.13,92113975,59779,34.08,1543,1553,1532,1998,1076,1537,1540.91,3.77,0,-1225,1584,1560,1545,1521,1506,1553,1514,177,461,500,1070,1,1,35399906,543,20.20,0.51,12,0.17,76.00,3019.00,2105,20250221,-27.08,1376,20241210,11.56,2105,-27.08,20250221,1428,7.49,20250102,2105,-27.08,20250221,1376,11.56,20241210,3.32,Y,014190,500,176 억,,1335036,N,N,0,N,00,N diff --git a/014200/price/prices-20250501.csv b/014200/price/prices-20250501.csv index 9f2d86a269fb..77d27cdc759a 100644 --- a/014200/price/prices-20250501.csv +++ b/014200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160258,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240425,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240509,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N +20250509,150300,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240425,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240509,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N +20250509,140259,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240425,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240509,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N +20250509,130259,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240425,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240509,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N +20250509,120259,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240425,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240509,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N +20250509,110258,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240425,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240509,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N +20250509,100301,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240425,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240509,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N +20250509,090259,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240425,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240509,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N 20250508,160256,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240424,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240508,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N 20250508,150259,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240424,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240508,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N 20250508,140258,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240424,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240508,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N diff --git a/014280/price/prices-20250501.csv b/014280/price/prices-20250501.csv index f2e00eee8443..05f85eef4e83 100644 --- a/014280/price/prices-20250501.csv +++ b/014280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4860,135,2,2.86,1081469042,225568,149.23,4755,4860,4705,6140,3310,4725,4793.97,1.84,0,15576,4881,4802,4711,4632,4541,4842,4672,293,1415,1000,3400,5,1,29329357,1425,26.41,0.35,12,0.77,184.00,13741.00,5660,20240605,-14.13,3800,20241209,27.89,5640,-13.83,20250328,3860,25.91,20250102,5660,-14.13,20240605,3800,27.89,20241209,2.47,Y,014280,1000,293 억,,539642,N,N,10160,N,00,N +20250509,150300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4855,130,2,2.75,990132077,206740,136.77,4755,4860,4705,6140,3310,4725,4789.26,1.84,0,13592,4881,4802,4711,4632,4541,4842,4672,293,1415,1000,3400,5,1,29329357,1424,26.39,0.35,12,0.70,184.00,13741.00,5660,20240605,-14.22,3800,20241209,27.76,5640,-13.92,20250328,3860,25.78,20250102,5660,-14.22,20240605,3800,27.76,20241209,2.47,Y,014280,1000,293 억,,539642,N,N,0,N,00,N +20250509,140259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4785,60,2,1.27,743589212,155765,103.05,4755,4825,4705,6140,3310,4725,4773.79,1.84,0,21665,4881,4802,4711,4632,4541,4842,4672,293,1415,1000,3400,5,1,29329357,1403,26.01,0.35,12,0.53,184.00,13741.00,5660,20240605,-15.46,3800,20241209,25.92,5640,-15.16,20250328,3860,23.96,20250102,5660,-15.46,20240605,3800,25.92,20241209,2.47,Y,014280,1000,293 억,,539642,N,N,0,N,00,N +20250509,130259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4805,80,2,1.69,690157102,144642,95.69,4755,4825,4705,6140,3310,4725,4771.48,1.84,0,21881,4881,4802,4711,4632,4541,4842,4672,293,1415,1000,3400,5,1,29329357,1409,26.11,0.35,12,0.49,184.00,13741.00,5660,20240605,-15.11,3800,20241209,26.45,5640,-14.80,20250328,3860,24.48,20250102,5660,-15.11,20240605,3800,26.45,20241209,2.47,Y,014280,1000,293 억,,539642,N,N,0,N,00,N +20250509,120259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4800,75,2,1.59,592997982,124338,82.26,4755,4825,4705,6140,3310,4725,4769.24,1.84,0,13032,4881,4802,4711,4632,4541,4842,4672,293,1415,1000,3400,5,1,29329357,1408,26.09,0.35,12,0.42,184.00,13741.00,5660,20240605,-15.19,3800,20241209,26.32,5640,-14.89,20250328,3860,24.35,20250102,5660,-15.19,20240605,3800,26.32,20241209,2.47,Y,014280,1000,293 억,,539642,N,N,0,N,00,N +20250509,110259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4785,60,2,1.27,393105662,82666,54.69,4755,4790,4705,6140,3310,4725,4755.35,1.84,0,7792,4881,4802,4711,4632,4541,4842,4672,293,1415,1000,3400,5,1,29329357,1403,26.01,0.35,12,0.28,184.00,13741.00,5660,20240605,-15.46,3800,20241209,25.92,5640,-15.16,20250328,3860,23.96,20250102,5660,-15.46,20240605,3800,25.92,20241209,2.47,Y,014280,1000,293 억,,539642,N,N,0,N,00,N +20250509,100302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4740,15,2,0.32,145737012,30815,20.39,4755,4755,4705,6140,3310,4725,4729.42,1.84,0,3986,4881,4802,4711,4632,4541,4842,4672,293,1415,1000,3400,5,1,29329357,1390,25.76,0.34,12,0.11,184.00,13741.00,5660,20240605,-16.25,3800,20241209,24.74,5640,-15.96,20250328,3860,22.80,20250102,5660,-16.25,20240605,3800,24.74,20241209,2.47,Y,014280,1000,293 억,,539642,N,N,0,N,00,N +20250509,090300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4725,0,3,0.00,5707020,1204,0.80,4755,4755,4720,6140,3310,4725,4740.05,1.84,0,-818,4881,4802,4711,4632,4541,4842,4672,293,1415,1000,3400,5,1,29329357,1386,25.68,0.34,12,0.00,184.00,13741.00,5660,20240605,-16.52,3800,20241209,24.34,5640,-16.22,20250328,3860,22.41,20250102,5660,-16.52,20240605,3800,24.34,20241209,2.47,Y,014280,1000,293 억,,539642,N,N,0,N,00,N 20250508,160256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4725,35,2,0.75,716075797,151074,102.20,4620,4790,4620,6090,3285,4690,4739.92,1.83,0,21427,4770,4730,4665,4625,4560,4750,4645,293,1400,1000,3370,5,1,29329357,1386,25.68,0.34,12,0.52,184.00,13741.00,5660,20240605,-16.52,3800,20241209,24.34,5640,-16.22,20250328,3860,22.41,20250102,5660,-16.52,20240605,3800,24.34,20241209,2.51,Y,014280,1000,293 억,,536488,N,N,3249,N,00,N 20250508,150300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4755,65,2,1.39,651455332,137415,92.96,4620,4790,4620,6090,3285,4690,4740.79,1.83,0,16772,4770,4730,4665,4625,4560,4750,4645,293,1400,1000,3370,5,1,29329357,1395,25.84,0.35,12,0.47,184.00,13741.00,5660,20240605,-15.99,3800,20241209,25.13,5640,-15.69,20250328,3860,23.19,20250102,5660,-15.99,20240605,3800,25.13,20241209,2.51,Y,014280,1000,293 억,,536488,N,N,3249,N,00,N 20250508,140259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4760,70,2,1.49,569471187,120111,81.25,4620,4790,4620,6090,3285,4690,4741.21,1.83,0,13752,4770,4730,4665,4625,4560,4750,4645,293,1400,1000,3370,5,1,29329357,1396,25.87,0.35,12,0.41,184.00,13741.00,5660,20240605,-15.90,3800,20241209,25.26,5640,-15.60,20250328,3860,23.32,20250102,5660,-15.90,20240605,3800,25.26,20241209,2.51,Y,014280,1000,293 억,,536488,N,N,3249,N,00,N diff --git a/014440/price/prices-20250501.csv b/014440/price/prices-20250501.csv index e8fa8bedbd39..c87b3bcca22f 100644 --- a/014440/price/prices-20250501.csv +++ b/014440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4855,-75,5,-1.52,686789230,141953,111.82,4950,4950,4770,6400,3455,4930,4838.12,52.33,0,-16336,5026,4977,4926,4877,4826,4952,4852,100,1470,500,3540,5,1,20000000,971,4.30,0.53,12,0.71,1128.00,9190.00,6180,20250421,-21.44,3265,20240906,48.70,6180,-21.44,20250421,3520,37.93,20250102,6180,-21.44,20250421,3265,48.70,20240906,3.04,Y,014440,500,100 억,,10466071,N,N,3107,N,00,N +20250509,150300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4830,-100,5,-2.03,614446710,126985,100.03,4950,4950,4770,6400,3455,4930,4838.73,52.33,0,-8419,5026,4977,4926,4877,4826,4952,4852,100,1470,500,3540,5,1,20000000,966,4.28,0.53,12,0.63,1128.00,9190.00,6180,20250421,-21.84,3265,20240906,47.93,6180,-21.84,20250421,3520,37.22,20250102,6180,-21.84,20250421,3265,47.93,20240906,3.04,Y,014440,500,100 억,,10466071,N,N,2190,N,00,N +20250509,140259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4790,-140,5,-2.84,545854925,112673,88.75,4950,4950,4770,6400,3455,4930,4844.59,52.33,0,-6476,5026,4977,4926,4877,4826,4952,4852,100,1470,500,3540,5,1,20000000,958,4.25,0.52,12,0.56,1128.00,9190.00,6180,20250421,-22.49,3265,20240906,46.71,6180,-22.49,20250421,3520,36.08,20250102,6180,-22.49,20250421,3265,46.71,20240906,3.04,Y,014440,500,100 억,,10466071,N,N,2190,N,00,N +20250509,130259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4810,-120,5,-2.43,434660870,89436,70.45,4950,4950,4795,6400,3455,4930,4860.02,52.33,0,-13997,5026,4977,4926,4877,4826,4952,4852,100,1470,500,3540,5,1,20000000,962,4.26,0.52,12,0.45,1128.00,9190.00,6180,20250421,-22.17,3265,20240906,47.32,6180,-22.17,20250421,3520,36.65,20250102,6180,-22.17,20250421,3265,47.32,20240906,3.04,Y,014440,500,100 억,,10466071,N,N,2190,N,00,N +20250509,120259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4865,-65,5,-1.32,387563200,79652,62.74,4950,4950,4825,6400,3455,4930,4865.71,52.33,0,-8052,5026,4977,4926,4877,4826,4952,4852,100,1470,500,3540,5,1,20000000,973,4.31,0.53,12,0.40,1128.00,9190.00,6180,20250421,-21.28,3265,20240906,49.00,6180,-21.28,20250421,3520,38.21,20250102,6180,-21.28,20250421,3265,49.00,20240906,3.04,Y,014440,500,100 억,,10466071,N,N,2190,N,00,N +20250509,110259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4860,-70,5,-1.42,221511510,45326,35.70,4950,4950,4850,6400,3455,4930,4887.07,52.33,0,-14937,5026,4977,4926,4877,4826,4952,4852,100,1470,500,3540,5,1,20000000,972,4.31,0.53,12,0.23,1128.00,9190.00,6180,20250421,-21.36,3265,20240906,48.85,6180,-21.36,20250421,3520,38.07,20250102,6180,-21.36,20250421,3265,48.85,20240906,3.04,Y,014440,500,100 억,,10466071,N,N,2190,N,00,N +20250509,100302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4870,-60,5,-1.22,203266470,41576,32.75,4950,4950,4850,6400,3455,4930,4889.03,52.33,0,-15014,5026,4977,4926,4877,4826,4952,4852,100,1470,500,3540,5,1,20000000,974,4.32,0.53,12,0.21,1128.00,9190.00,6180,20250421,-21.20,3265,20240906,49.16,6180,-21.20,20250421,3520,38.35,20250102,6180,-21.20,20250421,3265,49.16,20240906,3.04,Y,014440,500,100 억,,10466071,N,N,2190,N,00,N +20250509,090300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4900,-30,5,-0.61,26398410,5363,4.22,4950,4950,4900,6400,3455,4930,4922.32,52.33,0,-4570,5026,4977,4926,4877,4826,4952,4852,100,1470,500,3540,5,1,20000000,980,4.34,0.53,12,0.03,1128.00,9190.00,6180,20250421,-20.71,3265,20240906,50.08,6180,-20.71,20250421,3520,39.20,20250102,6180,-20.71,20250421,3265,50.08,20240906,3.04,Y,014440,500,100 억,,10466071,N,N,2190,N,00,N 20250508,160256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4930,-20,5,-0.40,623719712,126668,51.41,4950,4975,4875,6430,3465,4950,4924.04,52.35,0,-2054,5230,5090,4900,4760,4570,5160,4830,100,1480,500,3560,5,1,20000000,986,4.37,0.54,12,0.63,1128.00,9190.00,6180,20250421,-20.23,3265,20240906,51.00,6180,-20.23,20250421,3520,40.06,20250102,6180,-20.23,20250421,3265,51.00,20240906,3.06,Y,014440,500,100 억,,10470982,N,N,2190,N,00,N 20250508,150300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4915,-35,5,-0.71,575863512,116925,47.46,4950,4975,4875,6430,3465,4950,4925.07,52.35,0,2439,5230,5090,4900,4760,4570,5160,4830,100,1480,500,3560,5,1,20000000,983,4.36,0.53,12,0.58,1128.00,9190.00,6180,20250421,-20.47,3265,20240906,50.54,6180,-20.47,20250421,3520,39.63,20250102,6180,-20.47,20250421,3265,50.54,20240906,3.06,Y,014440,500,100 억,,10470982,N,N,10928,N,00,N 20250508,140259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4910,-40,5,-0.81,505632622,102605,41.64,4950,4975,4875,6430,3465,4950,4927.95,52.35,0,170,5230,5090,4900,4760,4570,5160,4830,100,1480,500,3560,5,1,20000000,982,4.35,0.53,12,0.51,1128.00,9190.00,6180,20250421,-20.55,3265,20240906,50.38,6180,-20.55,20250421,3520,39.49,20250102,6180,-20.55,20250421,3265,50.38,20240906,3.06,Y,014440,500,100 억,,10470982,N,N,10928,N,00,N diff --git a/014470/price/prices-20250501.csv b/014470/price/prices-20250501.csv index 897942a8a16b..93e772ac209f 100644 --- a/014470/price/prices-20250501.csv +++ b/014470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160259,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1618,43,2,2.73,1251644870,781208,72.45,1576,1624,1576,2045,1103,1575,1602.18,0.83,0,126835,1602,1588,1574,1560,1546,1581,1553,300,470,500,1070,1,1,60052260,972,8.43,0.52,12,1.30,192.00,3131.00,2810,20250407,-42.42,1501,20241114,7.79,2810,-42.42,20250407,1515,6.80,20250507,2810,-42.42,20250407,1501,7.79,20241114,4.07,Y,014470,500,300 억,,500248,N,N,39500,N,00,N +20250509,150301,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1620,45,2,2.86,1210317203,755664,70.08,1576,1624,1576,2045,1103,1575,1601.66,0.83,0,124319,1602,1588,1574,1560,1546,1581,1553,300,470,500,1070,1,1,60052260,973,8.44,0.52,12,1.26,192.00,3131.00,2810,20250407,-42.35,1501,20241114,7.93,2810,-42.35,20250407,1515,6.93,20250507,2810,-42.35,20250407,1501,7.93,20241114,4.07,Y,014470,500,300 억,,500248,N,N,47761,N,00,N +20250509,140300,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1601,26,2,1.65,1038809749,649512,60.24,1576,1621,1576,2045,1103,1575,1599.37,0.83,0,73007,1602,1588,1574,1560,1546,1581,1553,300,470,500,1070,1,1,60052260,961,8.34,0.51,12,1.08,192.00,3131.00,2810,20250407,-43.02,1501,20241114,6.66,2810,-43.02,20250407,1515,5.68,20250507,2810,-43.02,20250407,1501,6.66,20241114,4.07,Y,014470,500,300 억,,500248,N,N,47761,N,00,N +20250509,130300,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1605,30,2,1.90,885756127,554078,51.39,1576,1621,1576,2045,1103,1575,1598.61,0.83,0,58608,1602,1588,1574,1560,1546,1581,1553,300,470,500,1070,1,1,60052260,964,8.36,0.51,12,0.92,192.00,3131.00,2810,20250407,-42.88,1501,20241114,6.93,2810,-42.88,20250407,1515,5.94,20250507,2810,-42.88,20250407,1501,6.93,20241114,4.07,Y,014470,500,300 억,,500248,N,N,47761,N,00,N +20250509,120259,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1620,45,2,2.86,786627113,492601,45.68,1576,1621,1576,2045,1103,1575,1596.88,0.83,0,76869,1602,1588,1574,1560,1546,1581,1553,300,470,500,1070,1,1,60052260,973,8.44,0.52,12,0.82,192.00,3131.00,2810,20250407,-42.35,1501,20241114,7.93,2810,-42.35,20250407,1515,6.93,20250507,2810,-42.35,20250407,1501,7.93,20241114,4.07,Y,014470,500,300 억,,500248,N,N,47761,N,00,N +20250509,110259,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1602,27,2,1.71,641391033,402661,37.34,1576,1613,1576,2045,1103,1575,1592.88,0.83,0,49181,1602,1588,1574,1560,1546,1581,1553,300,470,500,1070,1,1,60052260,962,8.34,0.51,12,0.67,192.00,3131.00,2810,20250407,-42.99,1501,20241114,6.73,2810,-42.99,20250407,1515,5.74,20250507,2810,-42.99,20250407,1501,6.73,20241114,4.07,Y,014470,500,300 억,,500248,N,N,47761,N,00,N +20250509,100302,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1594,19,2,1.21,340764109,214939,19.93,1576,1608,1576,2045,1103,1575,1585.40,0.83,0,27719,1602,1588,1574,1560,1546,1581,1553,300,470,500,1070,1,1,60052260,957,8.30,0.51,12,0.36,192.00,3131.00,2810,20250407,-43.27,1501,20241114,6.20,2810,-43.27,20250407,1515,5.21,20250507,2810,-43.27,20250407,1501,6.20,20241114,4.07,Y,014470,500,300 억,,500248,N,N,47761,N,00,N +20250509,090300,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1578,3,2,0.19,51333093,32435,3.01,1576,1591,1576,2045,1103,1575,1582.65,0.83,0,4019,1602,1588,1574,1560,1546,1581,1553,300,470,500,1070,1,1,60052260,948,8.22,0.50,12,0.05,192.00,3131.00,2810,20250407,-43.84,1501,20241114,5.13,2810,-43.84,20250407,1515,4.16,20250507,2810,-43.84,20250407,1501,5.13,20241114,4.07,Y,014470,500,300 억,,500248,N,N,47761,N,00,N 20250508,160256,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1575,-5,5,-0.32,1649958044,1046956,32.55,1580,1588,1560,2050,1106,1580,1575.96,0.57,0,157224,1676,1627,1571,1522,1466,1652,1547,300,470,500,1070,1,1,60052260,946,8.20,0.50,12,1.74,192.00,3131.00,2810,20250407,-43.95,1501,20241114,4.93,2810,-43.95,20250407,1515,3.96,20250507,2810,-43.95,20250407,1501,4.93,20241114,4.26,Y,014470,500,300 억,,344498,N,N,47761,N,00,N 20250508,150300,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1579,-1,5,-0.06,1479974432,939195,29.20,1580,1588,1560,2050,1106,1580,1575.79,0.57,0,132157,1676,1627,1571,1522,1466,1652,1547,300,470,500,1070,1,1,60052260,948,8.22,0.50,12,1.56,192.00,3131.00,2810,20250407,-43.81,1501,20241114,5.20,2810,-43.81,20250407,1515,4.22,20250507,2810,-43.81,20250407,1501,5.20,20241114,4.26,Y,014470,500,300 억,,344498,N,N,74958,N,00,N 20250508,140259,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1577,-3,5,-0.19,1223528309,777124,24.16,1580,1588,1560,2050,1106,1580,1574.43,0.57,0,100326,1676,1627,1571,1522,1466,1652,1547,300,470,500,1070,1,1,60052260,947,8.21,0.50,12,1.29,192.00,3131.00,2810,20250407,-43.88,1501,20241114,5.06,2810,-43.88,20250407,1515,4.09,20250507,2810,-43.88,20250407,1501,5.06,20241114,4.26,Y,014470,500,300 억,,344498,N,N,74958,N,00,N diff --git a/014530/price/prices-20250501.csv b/014530/price/prices-20250501.csv index 119c140ef9f8..2ca56241d264 100644 --- a/014530/price/prices-20250501.csv +++ b/014530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160259,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,0,3,0.00,202059620,60182,97.75,3375,3375,3350,4365,2355,3360,3357.48,0.63,0,-3226,3396,3377,3366,3347,3336,3372,3342,174,1005,500,2280,5,1,34869420,1172,13.02,0.56,12,0.17,258.00,6045.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3250,3.38,20250404,5100,-34.12,20240604,3250,3.38,20241210,1.69,Y,014530,500,174 억,,220599,N,N,4213,N,00,N +20250509,150301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,0,3,0.00,183104020,54543,88.59,3375,3375,3350,4365,2355,3360,3357.06,0.63,0,-3588,3396,3377,3366,3347,3336,3372,3342,174,1005,500,2280,5,1,34869420,1172,13.02,0.56,12,0.16,258.00,6045.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3250,3.38,20250404,5100,-34.12,20240604,3250,3.38,20241210,1.69,Y,014530,500,174 억,,220599,N,N,6208,N,00,N +20250509,140300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,0,3,0.00,175422425,52256,84.88,3375,3375,3350,4365,2355,3360,3356.98,0.63,0,-4921,3396,3377,3366,3347,3336,3372,3342,174,1005,500,2280,5,1,34869420,1172,13.02,0.56,12,0.15,258.00,6045.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3250,3.38,20250404,5100,-34.12,20240604,3250,3.38,20241210,1.69,Y,014530,500,174 억,,220599,N,N,6208,N,00,N +20250509,130300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,0,3,0.00,155165165,46222,75.08,3375,3375,3350,4365,2355,3360,3356.95,0.63,0,-5964,3396,3377,3366,3347,3336,3372,3342,174,1005,500,2280,5,1,34869420,1172,13.02,0.56,12,0.13,258.00,6045.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3250,3.38,20250404,5100,-34.12,20240604,3250,3.38,20241210,1.69,Y,014530,500,174 억,,220599,N,N,6208,N,00,N +20250509,120300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3355,-5,5,-0.15,120177955,35804,58.16,3375,3375,3350,4365,2355,3360,3356.55,0.63,0,-1696,3396,3377,3366,3347,3336,3372,3342,174,1005,500,2280,5,1,34869420,1170,13.00,0.56,12,0.10,258.00,6045.00,5100,20240604,-34.22,3250,20241210,3.23,3560,-5.76,20250102,3250,3.23,20250404,5100,-34.22,20240604,3250,3.23,20241210,1.69,Y,014530,500,174 억,,220599,N,N,6208,N,00,N +20250509,110259,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3365,5,2,0.15,73626525,21909,35.59,3375,3375,3350,4365,2355,3360,3360.56,0.63,0,-869,3396,3377,3366,3347,3336,3372,3342,174,1005,500,2280,5,1,34869420,1173,13.04,0.56,12,0.06,258.00,6045.00,5100,20240604,-34.02,3250,20241210,3.54,3560,-5.48,20250102,3250,3.54,20250404,5100,-34.02,20240604,3250,3.54,20241210,1.69,Y,014530,500,174 억,,220599,N,N,6208,N,00,N +20250509,100302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3370,10,2,0.30,36082290,10735,17.44,3375,3375,3355,4365,2355,3360,3361.18,0.63,0,-829,3396,3377,3366,3347,3336,3372,3342,174,1005,500,2280,5,1,34869420,1175,13.06,0.56,12,0.03,258.00,6045.00,5100,20240604,-33.92,3250,20241210,3.69,3560,-5.34,20250102,3250,3.69,20250404,5100,-33.92,20240604,3250,3.69,20241210,1.69,Y,014530,500,174 억,,220599,N,N,6208,N,00,N +20250509,090300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3375,15,2,0.45,752625,223,0.36,3375,3375,3375,4365,2355,3360,3375.00,0.63,0,0,3396,3377,3366,3347,3336,3372,3342,174,1005,500,2280,5,1,34869420,1177,13.08,0.56,12,0.00,258.00,6045.00,5100,20240604,-33.82,3250,20241210,3.85,3560,-5.20,20250102,3250,3.85,20250404,5100,-33.82,20240604,3250,3.85,20241210,1.69,Y,014530,500,174 억,,220599,N,N,6208,N,00,N 20250508,160257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,-25,5,-0.74,207444047,61561,24.72,3380,3385,3355,4400,2370,3385,3369.73,0.66,0,-30,3515,3450,3375,3310,3235,3412,3272,174,1015,500,2300,5,1,34869420,1172,13.02,0.56,12,0.18,258.00,6045.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3250,3.38,20250404,5100,-34.12,20240604,3250,3.38,20241210,1.77,Y,014530,500,174 억,,230128,N,N,6208,N,00,N 20250508,150301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3370,-15,5,-0.44,201697297,59852,24.04,3380,3385,3355,4400,2370,3385,3369.93,0.66,0,134,3515,3450,3375,3310,3235,3412,3272,174,1015,500,2300,5,1,34869420,1175,13.06,0.56,12,0.17,258.00,6045.00,5100,20240604,-33.92,3250,20241210,3.69,3560,-5.34,20250102,3250,3.69,20250404,5100,-33.92,20240604,3250,3.69,20241210,1.77,Y,014530,500,174 억,,230128,N,N,4790,N,00,N 20250508,140259,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3370,-15,5,-0.44,151739422,45006,18.08,3380,3385,3355,4400,2370,3385,3371.54,0.66,0,-4261,3515,3450,3375,3310,3235,3412,3272,174,1015,500,2300,5,1,34869420,1175,13.06,0.56,12,0.13,258.00,6045.00,5100,20240604,-33.92,3250,20241210,3.69,3560,-5.34,20250102,3250,3.69,20250404,5100,-33.92,20240604,3250,3.69,20241210,1.77,Y,014530,500,174 억,,230128,N,N,4790,N,00,N diff --git a/014570/price/prices-20250501.csv b/014570/price/prices-20250501.csv index 487b1c81daae..d2c5951b16ab 100644 --- a/014570/price/prices-20250501.csv +++ b/014570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,5,2,0.10,17705980,3667,51.17,4850,4880,4805,6280,3385,4835,4828.46,2.56,0,335,4905,4870,4845,4810,4785,4857,4797,55,1445,500,3380,5,1,11000000,532,17.79,0.67,12,0.03,272.00,7224.00,6700,20240425,-27.76,4095,20241209,18.19,5600,-13.57,20250207,4360,11.01,20250404,6370,-24.02,20240605,4095,18.19,20241209,0.77,Y,014570,500,55 억,,282062,N,N,113,N,00,N +20250509,150301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,-15,5,-0.31,16559290,3429,47.85,4850,4880,4805,6280,3385,4835,4829.19,2.56,0,294,4905,4870,4845,4810,4785,4857,4797,55,1445,500,3380,5,1,11000000,530,17.72,0.67,12,0.03,272.00,7224.00,6700,20240425,-28.06,4095,20241209,17.70,5600,-13.93,20250207,4360,10.55,20250404,6370,-24.33,20240605,4095,17.70,20241209,0.77,Y,014570,500,55 억,,282062,N,N,113,N,00,N +20250509,140300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,-25,5,-0.52,16472240,3411,47.60,4850,4880,4805,6280,3385,4835,4829.15,2.56,0,294,4905,4870,4845,4810,4785,4857,4797,55,1445,500,3380,5,1,11000000,529,17.68,0.67,12,0.03,272.00,7224.00,6700,20240425,-28.21,4095,20241209,17.46,5600,-14.11,20250207,4360,10.32,20250404,6370,-24.49,20240605,4095,17.46,20241209,0.77,Y,014570,500,55 억,,282062,N,N,113,N,00,N +20250509,130300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,-15,5,-0.31,10368850,2148,29.97,4850,4880,4805,6280,3385,4835,4827.21,2.56,0,211,4905,4870,4845,4810,4785,4857,4797,55,1445,500,3380,5,1,11000000,530,17.72,0.67,12,0.02,272.00,7224.00,6700,20240425,-28.06,4095,20241209,17.70,5600,-13.93,20250207,4360,10.55,20250404,6370,-24.33,20240605,4095,17.70,20241209,0.77,Y,014570,500,55 억,,282062,N,N,113,N,00,N +20250509,120300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,-15,5,-0.31,10306190,2135,29.79,4850,4880,4805,6280,3385,4835,4827.26,2.56,0,210,4905,4870,4845,4810,4785,4857,4797,55,1445,500,3380,5,1,11000000,530,17.72,0.67,12,0.02,272.00,7224.00,6700,20240425,-28.06,4095,20241209,17.70,5600,-13.93,20250207,4360,10.55,20250404,6370,-24.33,20240605,4095,17.70,20241209,0.77,Y,014570,500,55 억,,282062,N,N,113,N,00,N +20250509,110300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,5,2,0.10,1585105,327,4.56,4850,4880,4835,6280,3385,4835,4847.42,2.56,0,2,4905,4870,4845,4810,4785,4857,4797,55,1445,500,3380,5,1,11000000,532,17.79,0.67,12,0.00,272.00,7224.00,6700,20240425,-27.76,4095,20241209,18.19,5600,-13.57,20250207,4360,11.01,20250404,6370,-24.02,20240605,4095,18.19,20241209,0.77,Y,014570,500,55 억,,282062,N,N,113,N,00,N +20250509,100303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4850,15,2,0.31,806005,166,2.32,4850,4880,4850,6280,3385,4835,4855.45,2.56,0,1,4905,4870,4845,4810,4785,4857,4797,55,1445,500,3380,5,1,11000000,534,17.83,0.67,12,0.00,272.00,7224.00,6700,20240425,-27.61,4095,20241209,18.44,5600,-13.39,20250207,4360,11.24,20250404,6370,-23.86,20240605,4095,18.44,20241209,0.77,Y,014570,500,55 억,,282062,N,N,113,N,00,N +20250509,090301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,45,2,0.93,116840,24,0.33,4850,4880,4850,6280,3385,4835,4868.33,2.56,0,0,4905,4870,4845,4810,4785,4857,4797,55,1445,500,3380,5,1,11000000,537,17.94,0.68,12,0.00,272.00,7224.00,6700,20240425,-27.16,4095,20241209,19.17,5600,-12.86,20250207,4360,11.93,20250404,6370,-23.39,20240605,4095,19.17,20241209,0.77,Y,014570,500,55 억,,282062,N,N,113,N,00,N 20250508,160257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,0,3,0.00,34817070,7166,530.81,4880,4880,4820,6280,3385,4835,4858.65,2.56,0,375,4861,4847,4831,4817,4801,4855,4825,55,1445,500,3380,5,1,11000000,532,17.78,0.67,12,0.07,272.00,7224.00,6700,20240425,-27.84,4095,20241209,18.07,5600,-13.66,20250207,4360,10.89,20250404,6370,-24.10,20240605,4095,18.07,20241209,0.75,Y,014570,500,55 억,,281220,N,N,113,N,00,N 20250508,150301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,5,2,0.10,34173905,7033,520.96,4880,4880,4820,6280,3385,4835,4859.08,2.56,0,482,4861,4847,4831,4817,4801,4855,4825,55,1445,500,3380,5,1,11000000,532,17.79,0.67,12,0.06,272.00,7224.00,6700,20240425,-27.76,4095,20241209,18.19,5600,-13.57,20250207,4360,11.01,20250404,6370,-24.02,20240605,4095,18.19,20241209,0.75,Y,014570,500,55 억,,281220,N,N,0,N,00,N 20250508,140300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4860,25,2,0.52,29535200,6076,450.07,4880,4880,4820,6280,3385,4835,4860.96,2.56,0,274,4861,4847,4831,4817,4801,4855,4825,55,1445,500,3380,5,1,11000000,535,17.87,0.67,12,0.06,272.00,7224.00,6700,20240425,-27.46,4095,20241209,18.68,5600,-13.21,20250207,4360,11.47,20250404,6370,-23.70,20240605,4095,18.68,20241209,0.75,Y,014570,500,55 억,,281220,N,N,0,N,00,N diff --git a/014580/price/prices-20250501.csv b/014580/price/prices-20250501.csv index fecaf56ebaaf..9f87cfb7f22a 100644 --- a/014580/price/prices-20250501.csv +++ b/014580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160259,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4725,-5,5,-0.11,262183705,55937,45.73,4745,4750,4660,6140,3315,4730,4686.72,3.91,0,-26787,4850,4790,4700,4640,4550,4820,4670,138,1410,500,3500,5,1,27583100,1303,4.77,0.61,12,0.20,991.00,7802.00,6320,20240522,-25.24,3925,20240805,20.38,5030,-6.06,20250422,4020,17.54,20250407,6320,-25.24,20240522,3925,20.38,20240805,3.02,Y,014580,500,137 억,,1078528,N,N,29,N,00,N +20250509,150301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4685,-45,5,-0.95,226674105,48409,39.57,4745,4750,4660,6140,3315,4730,4682.48,3.91,0,-23129,4850,4790,4700,4640,4550,4820,4670,138,1410,500,3500,5,1,27583100,1292,4.73,0.60,12,0.18,991.00,7802.00,6320,20240522,-25.87,3925,20240805,19.36,5030,-6.86,20250422,4020,16.54,20250407,6320,-25.87,20240522,3925,19.36,20240805,3.02,Y,014580,500,137 억,,1078528,N,N,0,N,00,N +20250509,140301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4675,-55,5,-1.16,188113005,40159,32.83,4745,4750,4660,6140,3315,4730,4684.21,3.91,0,-21090,4850,4790,4700,4640,4550,4820,4670,138,1410,500,3500,5,1,27583100,1290,4.72,0.60,12,0.15,991.00,7802.00,6320,20240522,-26.03,3925,20240805,19.11,5030,-7.06,20250422,4020,16.29,20250407,6320,-26.03,20240522,3925,19.11,20240805,3.02,Y,014580,500,137 억,,1078528,N,N,0,N,00,N +20250509,130300,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4665,-65,5,-1.37,173448750,37019,30.26,4745,4750,4660,6140,3315,4730,4685.40,3.91,0,-19024,4850,4790,4700,4640,4550,4820,4670,138,1410,500,3500,5,1,27583100,1287,4.71,0.60,12,0.13,991.00,7802.00,6320,20240522,-26.19,3925,20240805,18.85,5030,-7.26,20250422,4020,16.04,20250407,6320,-26.19,20240522,3925,18.85,20240805,3.02,Y,014580,500,137 억,,1078528,N,N,0,N,00,N +20250509,120300,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4685,-45,5,-0.95,124522730,26546,21.70,4745,4750,4670,6140,3315,4730,4690.83,3.91,0,-13811,4850,4790,4700,4640,4550,4820,4670,138,1410,500,3500,5,1,27583100,1292,4.73,0.60,12,0.10,991.00,7802.00,6320,20240522,-25.87,3925,20240805,19.36,5030,-6.86,20250422,4020,16.54,20250407,6320,-25.87,20240522,3925,19.36,20240805,3.02,Y,014580,500,137 억,,1078528,N,N,0,N,00,N +20250509,110300,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4690,-40,5,-0.85,115596290,24637,20.14,4745,4750,4670,6140,3315,4730,4691.98,3.91,0,-13446,4850,4790,4700,4640,4550,4820,4670,138,1410,500,3500,5,1,27583100,1294,4.73,0.60,12,0.09,991.00,7802.00,6320,20240522,-25.79,3925,20240805,19.49,5030,-6.76,20250422,4020,16.67,20250407,6320,-25.79,20240522,3925,19.49,20240805,3.02,Y,014580,500,137 억,,1078528,N,N,0,N,00,N +20250509,100303,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4700,-30,5,-0.63,69590130,14808,12.11,4745,4750,4675,6140,3315,4730,4699.50,3.91,0,-7182,4850,4790,4700,4640,4550,4820,4670,138,1410,500,3500,5,1,27583100,1296,4.74,0.60,12,0.05,991.00,7802.00,6320,20240522,-25.63,3925,20240805,19.75,5030,-6.56,20250422,4020,16.92,20250407,6320,-25.63,20240522,3925,19.75,20240805,3.02,Y,014580,500,137 억,,1078528,N,N,0,N,00,N +20250509,090301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4745,15,2,0.32,7112125,1501,1.23,4745,4745,4700,6140,3315,4730,4738.26,3.91,0,-768,4850,4790,4700,4640,4550,4820,4670,138,1410,500,3500,5,1,27583100,1309,4.79,0.61,12,0.01,991.00,7802.00,6320,20240522,-24.92,3925,20240805,20.89,5030,-5.67,20250422,4020,18.03,20250407,6320,-24.92,20240522,3925,20.89,20240805,3.02,Y,014580,500,137 억,,1078528,N,N,0,N,00,N 20250508,160257,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4730,110,2,2.38,575255356,122071,337.14,4610,4760,4610,6000,3235,4620,4712.44,3.79,0,34425,4676,4647,4601,4572,4526,4662,4587,138,1380,500,3410,5,1,27583100,1305,4.77,0.61,12,0.44,991.00,7802.00,6320,20240522,-25.16,3925,20240805,20.51,5030,-5.96,20250422,4020,17.66,20250407,6320,-25.16,20240522,3925,20.51,20240805,3.01,Y,014580,500,137 억,,1044624,N,N,7,N,00,N 20250508,150301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,100,2,2.16,546136416,115911,320.13,4610,4760,4610,6000,3235,4620,4711.69,3.79,0,35625,4676,4647,4601,4572,4526,4662,4587,138,1380,500,3410,5,1,27583100,1302,4.76,0.60,12,0.42,991.00,7802.00,6320,20240522,-25.32,3925,20240805,20.25,5030,-6.16,20250422,4020,17.41,20250407,6320,-25.32,20240522,3925,20.25,20240805,3.01,Y,014580,500,137 억,,1044624,N,N,7,N,00,N 20250508,140300,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,100,2,2.16,484736739,102894,284.17,4610,4760,4610,6000,3235,4620,4711.03,3.79,0,31328,4676,4647,4601,4572,4526,4662,4587,138,1380,500,3410,5,1,27583100,1302,4.76,0.60,12,0.37,991.00,7802.00,6320,20240522,-25.32,3925,20240805,20.25,5030,-6.16,20250422,4020,17.41,20250407,6320,-25.32,20240522,3925,20.25,20240805,3.01,Y,014580,500,137 억,,1044624,N,N,7,N,00,N diff --git a/014620/price/prices-20250501.csv b/014620/price/prices-20250501.csv index 1c542b249058..ad990ac9d5e7 100644 --- a/014620/price/prices-20250501.csv +++ b/014620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160300,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27350,-1100,5,-3.87,24650811650,883637,321.98,28550,29950,27000,36950,19950,28450,27897.90,20.53,0,-65906,29250,28850,28550,28150,27850,28700,28000,143,8500,500,21620,50,1,27928547,7638,19.02,1.42,12,3.16,1438.00,19293.00,32500,20250117,-15.85,10640,20240531,157.05,32500,-15.85,20250117,22550,21.29,20250407,32500,-15.85,20250117,10640,157.05,20240531,2.57,Y,014620,500,143 억,,5733542,N,N,43215,N,00,N +20250509,150302,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27200,-1250,5,-4.39,23504673975,841582,306.65,28550,29950,27000,36950,19950,28450,27929.15,20.53,0,-52084,29250,28850,28550,28150,27850,28700,28000,143,8500,500,21620,50,1,27928547,7597,18.92,1.41,12,3.01,1438.00,19293.00,32500,20250117,-16.31,10640,20240531,155.64,32500,-16.31,20250117,22550,20.62,20250407,32500,-16.31,20250117,10640,155.64,20240531,2.57,Y,014620,500,143 억,,5733542,N,N,21712,N,00,N +20250509,140301,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27300,-1150,5,-4.04,21672382350,774105,282.07,28550,29950,27000,36950,19950,28450,27996.70,20.53,0,-38147,29250,28850,28550,28150,27850,28700,28000,143,8500,500,21620,50,1,27928547,7624,18.98,1.42,12,2.77,1438.00,19293.00,32500,20250117,-16.00,10640,20240531,156.58,32500,-16.00,20250117,22550,21.06,20250407,32500,-16.00,20250117,10640,156.58,20240531,2.57,Y,014620,500,143 억,,5733542,N,N,21712,N,00,N +20250509,130301,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27100,-1350,5,-4.75,19581469525,697121,254.02,28550,29950,27000,36950,19950,28450,28089.05,20.53,0,-44943,29250,28850,28550,28150,27850,28700,28000,143,8500,500,21620,50,1,27928547,7569,18.85,1.40,12,2.50,1438.00,19293.00,32500,20250117,-16.62,10640,20240531,154.70,32500,-16.62,20250117,22550,20.18,20250407,32500,-16.62,20250117,10640,154.70,20240531,2.57,Y,014620,500,143 억,,5733542,N,N,21712,N,00,N +20250509,120301,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27100,-1350,5,-4.75,17729982500,628682,229.08,28550,29950,27000,36950,19950,28450,28201.83,20.53,0,-32543,29250,28850,28550,28150,27850,28700,28000,143,8500,500,21620,50,1,27928547,7569,18.85,1.40,12,2.25,1438.00,19293.00,32500,20250117,-16.62,10640,20240531,154.70,32500,-16.62,20250117,22550,20.18,20250407,32500,-16.62,20250117,10640,154.70,20240531,2.57,Y,014620,500,143 억,,5733542,N,N,21712,N,00,N +20250509,110300,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27300,-1150,5,-4.04,15108218600,532241,193.94,28550,29950,27200,36950,19950,28450,28386.05,20.53,0,-8728,29250,28850,28550,28150,27850,28700,28000,143,8500,500,21620,50,1,27928547,7624,18.98,1.42,12,1.91,1438.00,19293.00,32500,20250117,-16.00,10640,20240531,156.58,32500,-16.00,20250117,22550,21.06,20250407,32500,-16.00,20250117,10640,156.58,20240531,2.57,Y,014620,500,143 억,,5733542,N,N,21712,N,00,N +20250509,100303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,29500,1050,2,3.69,6438366150,219603,80.02,28550,29950,28150,36950,19950,28450,29318.21,20.53,0,22652,29250,28850,28550,28150,27850,28700,28000,143,8500,500,21620,50,1,27928547,8239,20.51,1.53,12,0.79,1438.00,19293.00,32500,20250117,-9.23,10640,20240531,177.26,32500,-9.23,20250117,22550,30.82,20250407,32500,-9.23,20250117,10640,177.26,20240531,2.57,Y,014620,500,143 억,,5733542,N,N,21712,N,00,N +20250509,090301,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28250,-200,5,-0.70,156038850,5489,2.00,28550,28600,28200,36950,19950,28450,28427.56,20.53,0,-4095,29250,28850,28550,28150,27850,28700,28000,143,8500,500,21620,50,1,27928547,7890,19.65,1.46,12,0.02,1438.00,19293.00,32500,20250117,-13.08,10640,20240531,165.51,32500,-13.08,20250117,22550,25.28,20250407,32500,-13.08,20250117,10640,165.51,20240531,2.57,Y,014620,500,143 억,,5733542,N,N,21712,N,00,N 20250508,160257,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28450,-150,5,-0.52,7863306700,274440,114.91,28800,28950,28250,37150,20050,28600,28652.35,20.37,0,9609,29533,29066,28283,27816,27033,29300,28050,143,8550,500,21730,50,1,27928547,7946,19.78,1.47,12,0.98,1438.00,19293.00,32500,20250117,-12.46,10640,20240531,167.39,32500,-12.46,20250117,22550,26.16,20250407,32500,-12.46,20250117,10640,167.39,20240531,2.60,Y,014620,500,143 억,,5688785,N,N,21712,N,00,N 20250508,150301,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28350,-250,5,-0.87,7482411300,261002,109.29,28800,28950,28250,37150,20050,28600,28668.02,20.37,0,6232,29533,29066,28283,27816,27033,29300,28050,143,8550,500,21730,50,1,27928547,7918,19.71,1.47,12,0.93,1438.00,19293.00,32500,20250117,-12.77,10640,20240531,166.45,32500,-12.77,20250117,22550,25.72,20250407,32500,-12.77,20250117,10640,166.45,20240531,2.60,Y,014620,500,143 억,,5688785,N,N,9780,N,00,N 20250508,140300,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28675,75,2,0.26,6198646175,216058,90.47,28800,28950,28250,37150,20050,28600,28689.73,20.37,0,16785,29533,29066,28283,27816,27033,29300,28050,143,8550,500,21730,50,1,27928547,8009,19.94,1.49,12,0.77,1438.00,19293.00,32500,20250117,-11.77,10640,20240531,169.50,32500,-11.77,20250117,22550,27.16,20250407,32500,-11.77,20250117,10640,169.50,20240531,2.60,Y,014620,500,143 억,,5688785,N,N,9780,N,00,N diff --git a/014680/price/prices-20250501.csv b/014680/price/prices-20250501.csv index 39d60773c7ad..993c4201e527 100644 --- a/014680/price/prices-20250501.csv +++ b/014680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112100,-2300,5,-2.01,3530338700,31008,65.72,115100,115900,111500,148700,80100,114400,113853.25,30.63,0,985,118800,116600,114500,112300,110200,117700,113400,567,34300,5000,86940,100,1,11335195,12707,10.36,1.27,12,0.27,10823.00,88603.00,197600,20240509,-43.27,87000,20250203,28.85,148100,-24.31,20250318,87000,28.85,20250203,197600,-43.27,20240509,87000,28.85,20250203,0.85,Y,014680,5000,566 억,,3472213,N,N,1478,N,00,N +20250509,150302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112300,-2100,5,-1.84,3141732550,27540,58.37,115100,115900,111900,148700,80100,114400,114078.89,30.63,0,852,118800,116600,114500,112300,110200,117700,113400,567,34300,5000,86940,100,1,11335195,12729,10.38,1.27,12,0.24,10823.00,88603.00,197600,20240509,-43.17,87000,20250203,29.08,148100,-24.17,20250318,87000,29.08,20250203,197600,-43.17,20240509,87000,29.08,20250203,0.85,Y,014680,5000,566 억,,3472213,N,N,1313,N,00,N +20250509,140301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113400,-1000,5,-0.87,2623674400,22941,48.62,115100,115900,113200,148700,80100,114400,114366.17,30.63,0,459,118800,116600,114500,112300,110200,117700,113400,567,34300,5000,86940,100,1,11335195,12854,10.48,1.28,12,0.20,10823.00,88603.00,197600,20240509,-42.61,87000,20250203,30.34,148100,-23.43,20250318,87000,30.34,20250203,197600,-42.61,20240509,87000,30.34,20250203,0.85,Y,014680,5000,566 억,,3472213,N,N,1313,N,00,N +20250509,130301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113800,-600,5,-0.52,2215412900,19344,41.00,115100,115900,113600,148700,80100,114400,114527.14,30.63,0,1179,118800,116600,114500,112300,110200,117700,113400,567,34300,5000,86940,100,1,11335195,12899,10.51,1.28,12,0.17,10823.00,88603.00,197600,20240509,-42.41,87000,20250203,30.80,148100,-23.16,20250318,87000,30.80,20250203,197600,-42.41,20240509,87000,30.80,20250203,0.85,Y,014680,5000,566 억,,3472213,N,N,1313,N,00,N +20250509,120301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114200,-200,5,-0.17,1874148200,16351,34.66,115100,115900,114100,148700,80100,114400,114619.79,30.63,0,1148,118800,116600,114500,112300,110200,117700,113400,567,34300,5000,86940,100,1,11335195,12945,10.55,1.29,12,0.14,10823.00,88603.00,197600,20240509,-42.21,87000,20250203,31.26,148100,-22.89,20250318,87000,31.26,20250203,197600,-42.21,20240509,87000,31.26,20250203,0.85,Y,014680,5000,566 억,,3472213,N,N,1313,N,00,N +20250509,110300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115100,700,2,0.61,1022048100,8905,18.87,115100,115900,114100,148700,80100,114400,114772.39,30.63,0,-105,118800,116600,114500,112300,110200,117700,113400,567,34300,5000,86940,100,1,11335195,13047,10.63,1.30,12,0.08,10823.00,88603.00,197600,20240509,-41.75,87000,20250203,32.30,148100,-22.28,20250318,87000,32.30,20250203,197600,-41.75,20240509,87000,32.30,20250203,0.85,Y,014680,5000,566 억,,3472213,N,N,1313,N,00,N +20250509,100303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114700,300,2,0.26,569064000,4957,10.51,115100,115900,114200,148700,80100,114400,114800.08,30.63,0,334,118800,116600,114500,112300,110200,117700,113400,567,34300,5000,86940,100,1,11335195,13001,10.60,1.29,12,0.04,10823.00,88603.00,197600,20240509,-41.95,87000,20250203,31.84,148100,-22.55,20250318,87000,31.84,20250203,197600,-41.95,20240509,87000,31.84,20250203,0.85,Y,014680,5000,566 억,,3472213,N,N,1313,N,00,N +20250509,090301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114900,500,2,0.44,72129500,627,1.33,115100,115300,114700,148700,80100,114400,115039.07,30.63,0,85,118800,116600,114500,112300,110200,117700,113400,567,34300,5000,86940,100,1,11335195,13024,10.62,1.30,12,0.01,10823.00,88603.00,197600,20240509,-41.85,87000,20250203,32.07,148100,-22.42,20250318,87000,32.07,20250203,197600,-41.85,20240509,87000,32.07,20250203,0.85,Y,014680,5000,566 억,,3472213,N,N,1313,N,00,N 20250508,160258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114400,2000,2,1.78,5425368450,47180,70.95,112500,116700,112400,146100,78700,112400,114993.10,30.24,0,2916,117933,115166,113633,110866,109333,114400,110100,567,33700,5000,85420,100,1,11335195,12967,10.57,1.29,12,0.42,10823.00,88603.00,197600,20240509,-42.11,87000,20250203,31.49,148100,-22.75,20250318,87000,31.49,20250203,197600,-42.11,20240509,87000,31.49,20250203,0.86,Y,014680,5000,566 억,,3427539,N,N,1313,N,00,N 20250508,150302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114400,2000,2,1.78,4515971550,39230,58.99,112500,116700,112400,146100,78700,112400,115115.26,30.24,0,5367,117933,115166,113633,110866,109333,114400,110100,567,33700,5000,85420,100,1,11335195,12967,10.57,1.29,12,0.35,10823.00,88603.00,197600,20240509,-42.11,87000,20250203,31.49,148100,-22.75,20250318,87000,31.49,20250203,197600,-42.11,20240509,87000,31.49,20250203,0.86,Y,014680,5000,566 억,,3427539,N,N,4036,N,00,N 20250508,140301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114900,2500,2,2.22,3779783100,32817,49.35,112500,116700,112400,146100,78700,112400,115177.59,30.24,0,4563,117933,115166,113633,110866,109333,114400,110100,567,33700,5000,85420,100,1,11335195,13024,10.62,1.30,12,0.29,10823.00,88603.00,197600,20240509,-41.85,87000,20250203,32.07,148100,-22.42,20250318,87000,32.07,20250203,197600,-41.85,20240509,87000,32.07,20250203,0.86,Y,014680,5000,566 억,,3427539,N,N,4036,N,00,N diff --git a/014710/price/prices-20250501.csv b/014710/price/prices-20250501.csv index 81a2ac6217d5..bc1f9892b7f7 100644 --- a/014710/price/prices-20250501.csv +++ b/014710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160300,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5390,-50,5,-0.92,1390751485,257503,46.25,5440,5580,5310,7070,3810,5440,5400.88,5.04,0,-22747,6040,5740,5540,5240,5040,5890,5390,172,1630,1000,3370,10,1,17218543,928,7.86,0.39,12,1.50,686.00,13801.00,8950,20240709,-39.78,3385,20240503,59.23,7630,-29.36,20250411,4365,23.48,20250123,8950,-39.78,20240709,3420,57.60,20240509,1.33,Y,014710,1000,172 억,,867711,N,N,2316,N,00,N +20250509,150302,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5370,-70,5,-1.29,1287371100,238272,42.80,5440,5580,5310,7070,3810,5440,5402.91,5.04,0,-21781,6040,5740,5540,5240,5040,5890,5390,172,1630,1000,3370,10,1,17218543,925,7.83,0.39,12,1.38,686.00,13801.00,8950,20240709,-40.00,3385,20240503,58.64,7630,-29.62,20250411,4365,23.02,20250123,8950,-40.00,20240709,3420,57.02,20240509,1.33,Y,014710,1000,172 억,,867711,N,N,5931,N,00,N +20250509,140301,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5360,-80,5,-1.47,1153554420,213259,38.30,5440,5580,5310,7070,3810,5440,5409.13,5.04,0,-23779,6040,5740,5540,5240,5040,5890,5390,172,1630,1000,3370,10,1,17218543,923,7.81,0.39,12,1.24,686.00,13801.00,8950,20240709,-40.11,3385,20240503,58.35,7630,-29.75,20250411,4365,22.79,20250123,8950,-40.11,20240709,3420,56.73,20240509,1.33,Y,014710,1000,172 억,,867711,N,N,5931,N,00,N +20250509,130301,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5380,-60,5,-1.10,1093529550,202036,36.29,5440,5580,5310,7070,3810,5440,5412.51,5.04,0,-22660,6040,5740,5540,5240,5040,5890,5390,172,1630,1000,3370,10,1,17218543,926,7.84,0.39,12,1.17,686.00,13801.00,8950,20240709,-39.89,3385,20240503,58.94,7630,-29.49,20250411,4365,23.25,20250123,8950,-39.89,20240709,3420,57.31,20240509,1.33,Y,014710,1000,172 억,,867711,N,N,5931,N,00,N +20250509,120301,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5420,-20,5,-0.37,706432040,130950,23.52,5440,5490,5310,7070,3810,5440,5394.58,5.04,0,-17546,6040,5740,5540,5240,5040,5890,5390,172,1630,1000,3370,10,1,17218543,933,7.90,0.39,12,0.76,686.00,13801.00,8950,20240709,-39.44,3385,20240503,60.12,7630,-28.96,20250411,4365,24.17,20250123,8950,-39.44,20240709,3420,58.48,20240509,1.33,Y,014710,1000,172 억,,867711,N,N,5931,N,00,N +20250509,110301,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5400,-40,5,-0.74,633102380,117299,21.07,5440,5490,5310,7070,3810,5440,5397.25,5.04,0,-19101,6040,5740,5540,5240,5040,5890,5390,172,1630,1000,3370,10,1,17218543,930,7.87,0.39,12,0.68,686.00,13801.00,8950,20240709,-39.66,3385,20240503,59.53,7630,-29.23,20250411,4365,23.71,20250123,8950,-39.66,20240709,3420,57.89,20240509,1.33,Y,014710,1000,172 억,,867711,N,N,5931,N,00,N +20250509,100304,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5340,-100,5,-1.84,264721830,49193,8.84,5440,5490,5310,7070,3810,5440,5380.99,5.04,0,-10047,6040,5740,5540,5240,5040,5890,5390,172,1630,1000,3370,10,1,17218543,919,7.78,0.39,12,0.29,686.00,13801.00,8950,20240709,-40.34,3385,20240503,57.75,7630,-30.01,20250411,4365,22.34,20250123,8950,-40.34,20240709,3420,56.14,20240509,1.33,Y,014710,1000,172 억,,867711,N,N,5931,N,00,N +20250509,090302,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5440,0,3,0.00,91872540,16950,3.04,5440,5490,5380,7070,3810,5440,5419.91,5.04,0,-6474,6040,5740,5540,5240,5040,5890,5390,172,1630,1000,3370,10,1,17218543,937,7.93,0.39,12,0.10,686.00,13801.00,8950,20240709,-39.22,3385,20240503,60.71,7630,-28.70,20250411,4365,24.63,20250123,8950,-39.22,20240709,3420,59.06,20240509,1.33,Y,014710,1000,172 억,,867711,N,N,5931,N,00,N 20250508,160258,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5440,90,2,1.68,3067483350,550825,142.72,5370,5840,5340,6950,3750,5350,5569.01,5.08,0,-6235,5870,5610,5450,5190,5030,5740,5320,172,1600,1000,3310,10,1,17218543,937,7.93,0.39,12,3.20,686.00,13801.00,8950,20240709,-39.22,3385,20240503,60.71,7630,-28.70,20250411,4365,24.63,20250123,8950,-39.22,20240709,3400,60.00,20240508,1.29,Y,014710,1000,172 억,,874886,N,N,5931,N,00,N 20250508,150302,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5390,40,2,0.75,2956988720,530460,137.44,5370,5840,5340,6950,3750,5350,5574.50,5.08,0,-4326,5870,5610,5450,5190,5030,5740,5320,172,1600,1000,3310,10,1,17218543,928,7.86,0.39,12,3.08,686.00,13801.00,8950,20240709,-39.78,3385,20240503,59.23,7630,-29.36,20250411,4365,23.48,20250123,8950,-39.78,20240709,3400,58.53,20240508,1.29,Y,014710,1000,172 억,,874886,N,N,7282,N,00,N 20250508,140301,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5390,40,2,0.75,2850725440,510739,132.33,5370,5840,5340,6950,3750,5350,5581.69,5.08,0,-3226,5870,5610,5450,5190,5030,5740,5320,172,1600,1000,3310,10,1,17218543,928,7.86,0.39,12,2.97,686.00,13801.00,8950,20240709,-39.78,3385,20240503,59.23,7630,-29.36,20250411,4365,23.48,20250123,8950,-39.78,20240709,3400,58.53,20240508,1.29,Y,014710,1000,172 억,,874886,N,N,7282,N,00,N diff --git a/014790/price/prices-20250501.csv b/014790/price/prices-20250501.csv index 50cb4f1d9485..01b0e380bb55 100644 --- a/014790/price/prices-20250501.csv +++ b/014790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2420,-5,5,-0.21,84114604,34752,134.28,2455,2455,2395,3150,1700,2425,2420.42,1.63,0,-3386,2488,2456,2438,2406,2388,2447,2397,1944,725,5000,1740,5,1,37858601,916,5.30,0.24,12,0.09,457.00,10129.00,2880,20240823,-15.97,1958,20240425,23.60,2555,-5.28,20250422,2070,16.91,20250206,2880,-15.97,20240823,1991,21.55,20240509,0.00,Y,014790,5000,1943 억,,616751,N,N,3595,N,00,N +20250509,150302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2395,-30,5,-1.24,81236284,33557,129.66,2455,2455,2395,3150,1700,2425,2420.84,1.63,0,-2954,2488,2456,2438,2406,2388,2447,2397,1944,725,5000,1740,5,1,37858601,907,5.24,0.24,12,0.09,457.00,10129.00,2880,20240823,-16.84,1958,20240425,22.32,2555,-6.26,20250422,2070,15.70,20250206,2880,-16.84,20240823,1991,20.29,20240509,0.00,Y,014790,5000,1943 억,,616751,N,N,1179,N,00,N +20250509,140302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2400,-25,5,-1.03,68656004,28324,109.44,2455,2455,2400,3150,1700,2425,2423.95,1.63,0,-4463,2488,2456,2438,2406,2388,2447,2397,1944,725,5000,1740,5,1,37858601,909,5.25,0.24,12,0.07,457.00,10129.00,2880,20240823,-16.67,1958,20240425,22.57,2555,-6.07,20250422,2070,15.94,20250206,2880,-16.67,20240823,1991,20.54,20240509,0.00,Y,014790,5000,1943 억,,616751,N,N,1179,N,00,N +20250509,130301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2425,0,3,0.00,56717415,23384,90.35,2455,2455,2405,3150,1700,2425,2425.48,1.63,0,-5750,2488,2456,2438,2406,2388,2447,2397,1944,725,5000,1740,5,1,37858601,918,5.31,0.24,12,0.06,457.00,10129.00,2880,20240823,-15.80,1958,20240425,23.85,2555,-5.09,20250422,2070,17.15,20250206,2880,-15.80,20240823,1991,21.80,20240509,0.00,Y,014790,5000,1943 억,,616751,N,N,1179,N,00,N +20250509,120301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2425,0,3,0.00,39135065,16139,62.36,2455,2455,2405,3150,1700,2425,2424.88,1.63,0,-3606,2488,2456,2438,2406,2388,2447,2397,1944,725,5000,1740,5,1,37858601,918,5.31,0.24,12,0.04,457.00,10129.00,2880,20240823,-15.80,1958,20240425,23.85,2555,-5.09,20250422,2070,17.15,20250206,2880,-15.80,20240823,1991,21.80,20240509,0.00,Y,014790,5000,1943 억,,616751,N,N,1179,N,00,N +20250509,110301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2425,0,3,0.00,36994033,15256,58.95,2455,2455,2405,3150,1700,2425,2424.88,1.63,0,-3766,2488,2456,2438,2406,2388,2447,2397,1944,725,5000,1740,5,1,37858601,918,5.31,0.24,12,0.04,457.00,10129.00,2880,20240823,-15.80,1958,20240425,23.85,2555,-5.09,20250422,2070,17.15,20250206,2880,-15.80,20240823,1991,21.80,20240509,0.00,Y,014790,5000,1943 억,,616751,N,N,1179,N,00,N +20250509,100304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2415,-10,5,-0.41,7890398,3265,12.62,2455,2455,2405,3150,1700,2425,2416.66,1.63,0,94,2488,2456,2438,2406,2388,2447,2397,1944,725,5000,1740,5,1,37858601,914,5.28,0.24,12,0.01,457.00,10129.00,2880,20240823,-16.15,1958,20240425,23.34,2555,-5.48,20250422,2070,16.67,20250206,2880,-16.15,20240823,1991,21.30,20240509,0.00,Y,014790,5000,1943 억,,616751,N,N,1179,N,00,N +20250509,090302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2455,30,2,1.24,17185,7,0.03,2455,2455,2455,3150,1700,2425,2455.00,1.63,0,5,2488,2456,2438,2406,2388,2447,2397,1944,725,5000,1740,5,1,37858601,929,5.37,0.24,12,0.00,457.00,10129.00,2880,20240823,-14.76,1958,20240425,25.38,2555,-3.91,20250422,2070,18.60,20250206,2880,-14.76,20240823,1991,23.30,20240509,0.00,Y,014790,5000,1943 억,,616751,N,N,1179,N,00,N 20250508,160258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2425,-20,5,-0.82,63170320,25881,39.77,2470,2470,2420,3175,1715,2445,2440.80,1.62,0,3970,2525,2485,2440,2400,2355,2505,2420,1944,730,5000,1760,5,1,37858601,918,5.31,0.24,12,0.07,457.00,10129.00,2880,20240823,-15.80,1955,20240424,24.04,2555,-5.09,20250422,2070,17.15,20250206,2880,-15.80,20240823,1991,21.80,20240509,0.00,Y,014790,5000,1943 억,,614133,N,N,1179,N,00,N 20250508,150302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2425,-20,5,-0.82,60826165,24915,38.28,2470,2470,2420,3175,1715,2445,2441.35,1.62,0,4647,2525,2485,2440,2400,2355,2505,2420,1944,730,5000,1760,5,1,37858601,918,5.31,0.24,12,0.07,457.00,10129.00,2880,20240823,-15.80,1955,20240424,24.04,2555,-5.09,20250422,2070,17.15,20250206,2880,-15.80,20240823,1991,21.80,20240509,0.00,Y,014790,5000,1943 억,,614133,N,N,9,N,00,N 20250508,140301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2440,-5,5,-0.20,47684815,19511,29.98,2470,2470,2420,3175,1715,2445,2444.00,1.62,0,3296,2525,2485,2440,2400,2355,2505,2420,1944,730,5000,1760,5,1,37858601,924,5.34,0.24,12,0.05,457.00,10129.00,2880,20240823,-15.28,1955,20240424,24.81,2555,-4.50,20250422,2070,17.87,20250206,2880,-15.28,20240823,1991,22.55,20240509,0.00,Y,014790,5000,1943 억,,614133,N,N,9,N,00,N diff --git a/014820/price/prices-20250501.csv b/014820/price/prices-20250501.csv index 45cde992decc..c8da96894e19 100644 --- a/014820/price/prices-20250501.csv +++ b/014820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160301,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31800,-1350,5,-4.07,755100175,23619,162.01,32850,33000,31750,43050,23250,33150,31970.05,14.25,0,-12785,33716,33432,32866,32582,32016,33575,32725,1450,9900,5000,23860,50,1,28991282,9219,12.85,1.11,12,0.08,2475.00,28545.00,54200,20241011,-41.33,29200,20250409,8.90,42350,-24.91,20250107,29200,8.90,20250409,54200,-41.33,20241011,29200,8.90,20250409,0.55,Y,014820,5000,1449 억,,4131359,N,N,3004,N,00,N +20250509,150303,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31900,-1250,5,-3.77,716718500,22414,153.74,32850,33000,31750,43050,23250,33150,31976.38,14.25,0,-12360,33716,33432,32866,32582,32016,33575,32725,1450,9900,5000,23860,50,1,28991282,9248,12.89,1.12,12,0.08,2475.00,28545.00,54200,20241011,-41.14,29200,20250409,9.25,42350,-24.68,20250107,29200,9.25,20250409,54200,-41.14,20241011,29200,9.25,20250409,0.55,Y,014820,5000,1449 억,,4131359,N,N,811,N,00,N +20250509,140302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31900,-1250,5,-3.77,618865100,19340,132.66,32850,33000,31800,43050,23250,33150,31999.23,14.25,0,-10648,33716,33432,32866,32582,32016,33575,32725,1450,9900,5000,23860,50,1,28991282,9248,12.89,1.12,12,0.07,2475.00,28545.00,54200,20241011,-41.14,29200,20250409,9.25,42350,-24.68,20250107,29200,9.25,20250409,54200,-41.14,20241011,29200,9.25,20250409,0.55,Y,014820,5000,1449 억,,4131359,N,N,811,N,00,N +20250509,130302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31900,-1250,5,-3.77,456065450,14232,97.62,32850,33000,31850,43050,23250,33150,32045.07,14.25,0,-8074,33716,33432,32866,32582,32016,33575,32725,1450,9900,5000,23860,50,1,28991282,9248,12.89,1.12,12,0.05,2475.00,28545.00,54200,20241011,-41.14,29200,20250409,9.25,42350,-24.68,20250107,29200,9.25,20250409,54200,-41.14,20241011,29200,9.25,20250409,0.55,Y,014820,5000,1449 억,,4131359,N,N,811,N,00,N +20250509,120302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31850,-1300,5,-3.92,428791950,13377,91.76,32850,33000,31850,43050,23250,33150,32054.42,14.25,0,-7643,33716,33432,32866,32582,32016,33575,32725,1450,9900,5000,23860,50,1,28991282,9234,12.87,1.12,12,0.05,2475.00,28545.00,54200,20241011,-41.24,29200,20250409,9.08,42350,-24.79,20250107,29200,9.08,20250409,54200,-41.24,20241011,29200,9.08,20250409,0.55,Y,014820,5000,1449 억,,4131359,N,N,811,N,00,N +20250509,110301,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31900,-1250,5,-3.77,370333950,11546,79.20,32850,33000,31850,43050,23250,33150,32074.65,14.25,0,-6366,33716,33432,32866,32582,32016,33575,32725,1450,9900,5000,23860,50,1,28991282,9248,12.89,1.12,12,0.04,2475.00,28545.00,54200,20241011,-41.14,29200,20250409,9.25,42350,-24.68,20250107,29200,9.25,20250409,54200,-41.14,20241011,29200,9.25,20250409,0.55,Y,014820,5000,1449 억,,4131359,N,N,811,N,00,N +20250509,100304,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31950,-1200,5,-3.62,223340300,6945,47.64,32850,33000,31850,43050,23250,33150,32158.43,14.25,0,-4695,33716,33432,32866,32582,32016,33575,32725,1450,9900,5000,23860,50,1,28991282,9263,12.91,1.12,12,0.02,2475.00,28545.00,54200,20241011,-41.05,29200,20250409,9.42,42350,-24.56,20250107,29200,9.42,20250409,54200,-41.05,20241011,29200,9.42,20250409,0.55,Y,014820,5000,1449 억,,4131359,N,N,811,N,00,N +20250509,090302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32600,-550,5,-1.66,13255800,405,2.78,32850,33000,32600,43050,23250,33150,32730.37,14.25,0,-134,33716,33432,32866,32582,32016,33575,32725,1450,9900,5000,23860,50,1,28991282,9451,13.17,1.14,12,0.00,2475.00,28545.00,54200,20241011,-39.85,29200,20250409,11.64,42350,-23.02,20250107,29200,11.64,20250409,54200,-39.85,20241011,29200,11.64,20250409,0.55,Y,014820,5000,1449 억,,4131359,N,N,811,N,00,N 20250508,160258,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33150,700,2,2.16,477952600,14579,85.48,32450,33150,32300,42150,22750,32450,32783.63,14.23,0,4492,33950,33200,32600,31850,31250,32900,31550,1450,9700,5000,23360,50,1,28991282,9611,13.39,1.16,12,0.05,2475.00,28545.00,54200,20241011,-38.84,29200,20250409,13.53,42350,-21.72,20250107,29200,13.53,20250409,54200,-38.84,20241011,29200,13.53,20250409,0.56,Y,014820,5000,1449 억,,4124207,N,N,811,N,00,N 20250508,150302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32650,200,2,0.62,322626850,9888,57.97,32450,32900,32300,42150,22750,32450,32628.12,14.23,0,4236,33950,33200,32600,31850,31250,32900,31550,1450,9700,5000,23360,50,1,28991282,9466,13.19,1.14,12,0.03,2475.00,28545.00,54200,20241011,-39.76,29200,20250409,11.82,42350,-22.90,20250107,29200,11.82,20250409,54200,-39.76,20241011,29200,11.82,20250409,0.56,Y,014820,5000,1449 억,,4124207,N,N,1359,N,00,N 20250508,140301,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32650,200,2,0.62,266474300,8170,47.90,32450,32900,32300,42150,22750,32450,32616.19,14.23,0,3503,33950,33200,32600,31850,31250,32900,31550,1450,9700,5000,23360,50,1,28991282,9466,13.19,1.14,12,0.03,2475.00,28545.00,54200,20241011,-39.76,29200,20250409,11.82,42350,-22.90,20250107,29200,11.82,20250409,54200,-39.76,20241011,29200,11.82,20250409,0.56,Y,014820,5000,1449 억,,4124207,N,N,1359,N,00,N diff --git a/014830/price/prices-20250501.csv b/014830/price/prices-20250501.csv index 7ebebb2bdc70..7eee70179c8c 100644 --- a/014830/price/prices-20250501.csv +++ b/014830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,88200,-1600,5,-1.78,2368028050,26571,62.40,89800,90800,87900,116700,62900,89800,89121.05,9.71,0,-1923,93000,91400,89200,87600,85400,92200,88400,338,26900,5000,68240,100,1,6767600,5969,7.83,0.59,12,0.39,11265.00,150250.00,118700,20240611,-25.70,58600,20241115,50.51,92150,-4.29,20250428,64500,36.74,20250124,118700,-25.70,20240611,58600,50.51,20241115,1.55,Y,014830,5000,338 억,,656979,N,N,4603,N,00,N +20250509,150303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,88600,-1200,5,-1.34,2200632700,24676,57.95,89800,90800,87900,116700,62900,89800,89181.09,9.71,0,-894,93000,91400,89200,87600,85400,92200,88400,338,26900,5000,68240,100,1,6767600,5996,7.87,0.59,12,0.36,11265.00,150250.00,118700,20240611,-25.36,58600,20241115,51.19,92150,-3.85,20250428,64500,37.36,20250124,118700,-25.36,20240611,58600,51.19,20241115,1.55,Y,014830,5000,338 억,,656979,N,N,3872,N,00,N +20250509,140302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,89000,-800,5,-0.89,1903394300,21323,50.08,89800,90800,87900,116700,62900,89800,89264.85,9.71,0,-319,93000,91400,89200,87600,85400,92200,88400,338,26900,5000,68240,100,1,6767600,6023,7.90,0.59,12,0.32,11265.00,150250.00,118700,20240611,-25.02,58600,20241115,51.88,92150,-3.42,20250428,64500,37.98,20250124,118700,-25.02,20240611,58600,51.88,20241115,1.55,Y,014830,5000,338 억,,656979,N,N,3872,N,00,N +20250509,130302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,89400,-400,5,-0.45,1664701600,18648,43.79,89800,90800,87900,116700,62900,89800,89269.71,9.71,0,29,93000,91400,89200,87600,85400,92200,88400,338,26900,5000,68240,100,1,6767600,6050,7.94,0.60,12,0.28,11265.00,150250.00,118700,20240611,-24.68,58600,20241115,52.56,92150,-2.98,20250428,64500,38.60,20250124,118700,-24.68,20240611,58600,52.56,20241115,1.55,Y,014830,5000,338 억,,656979,N,N,3872,N,00,N +20250509,120302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,89100,-700,5,-0.78,1377242600,15430,36.24,89800,90800,87900,116700,62900,89800,89257.46,9.71,0,230,93000,91400,89200,87600,85400,92200,88400,338,26900,5000,68240,100,1,6767600,6030,7.91,0.59,12,0.23,11265.00,150250.00,118700,20240611,-24.94,58600,20241115,52.05,92150,-3.31,20250428,64500,38.14,20250124,118700,-24.94,20240611,58600,52.05,20241115,1.55,Y,014830,5000,338 억,,656979,N,N,3872,N,00,N +20250509,110301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,89400,-400,5,-0.45,1175814500,13170,30.93,89800,90800,87900,116700,62900,89800,89279.76,9.71,0,235,93000,91400,89200,87600,85400,92200,88400,338,26900,5000,68240,100,1,6767600,6050,7.94,0.60,12,0.19,11265.00,150250.00,118700,20240611,-24.68,58600,20241115,52.56,92150,-2.98,20250428,64500,38.60,20250124,118700,-24.68,20240611,58600,52.56,20241115,1.55,Y,014830,5000,338 억,,656979,N,N,3872,N,00,N +20250509,100304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,89700,-100,5,-0.11,771515700,8651,20.32,89800,90800,87900,116700,62900,89800,89182.26,9.71,0,282,93000,91400,89200,87600,85400,92200,88400,338,26900,5000,68240,100,1,6767600,6071,7.96,0.60,12,0.13,11265.00,150250.00,118700,20240611,-24.43,58600,20241115,53.07,92150,-2.66,20250428,64500,39.07,20250124,118700,-24.43,20240611,58600,53.07,20241115,1.55,Y,014830,5000,338 억,,656979,N,N,3872,N,00,N +20250509,090303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,89800,0,3,0.00,25901400,287,0.67,89800,90800,89800,116700,62900,89800,90248.78,9.71,0,-88,93000,91400,89200,87600,85400,92200,88400,338,26900,5000,68240,100,1,6767600,6077,7.97,0.60,12,0.00,11265.00,150250.00,118700,20240611,-24.35,58600,20241115,53.24,92150,-2.55,20250428,64500,39.22,20250124,118700,-24.35,20240611,58600,53.24,20241115,1.55,Y,014830,5000,338 억,,656979,N,N,3872,N,00,N 20250508,160259,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,89800,2800,2,3.22,3816314900,42581,180.64,87500,90800,87000,113100,60900,87000,89624.83,9.73,0,489,89266,88132,87466,86332,85666,87900,86100,338,26100,5000,66120,100,1,6767600,6077,7.97,0.60,12,0.63,11265.00,150250.00,118700,20240611,-24.35,58600,20241115,53.24,92150,-2.55,20250428,64500,39.22,20250124,118700,-24.35,20240611,58600,53.24,20241115,1.50,Y,014830,5000,338 억,,658483,N,N,3872,N,00,N 20250508,150303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,89800,2800,2,3.22,3673591600,40991,173.90,87500,90800,87000,113100,60900,87000,89619.47,9.73,0,919,89266,88132,87466,86332,85666,87900,86100,338,26100,5000,66120,100,1,6767600,6077,7.97,0.60,12,0.61,11265.00,150250.00,118700,20240611,-24.35,58600,20241115,53.24,92150,-2.55,20250428,64500,39.22,20250124,118700,-24.35,20240611,58600,53.24,20241115,1.50,Y,014830,5000,338 억,,658483,N,N,944,N,00,N 20250508,140302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,89800,2800,2,3.22,2968826350,33156,140.66,87500,90800,87000,113100,60900,87000,89541.15,9.73,0,1876,89266,88132,87466,86332,85666,87900,86100,338,26100,5000,66120,100,1,6767600,6077,7.97,0.60,12,0.49,11265.00,150250.00,118700,20240611,-24.35,58600,20241115,53.24,92150,-2.55,20250428,64500,39.22,20250124,118700,-24.35,20240611,58600,53.24,20241115,1.50,Y,014830,5000,338 억,,658483,N,N,944,N,00,N diff --git a/014910/price/prices-20250501.csv b/014910/price/prices-20250501.csv index 0b2c0056f291..d51f6235499e 100644 --- a/014910/price/prices-20250501.csv +++ b/014910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,-11,5,-0.97,33953955,29623,254.25,1136,1165,1124,1479,797,1138,1146.20,1.02,0,-721,1164,1151,1144,1131,1124,1147,1127,112,341,500,720,1,1,22460985,253,9.63,0.61,12,0.13,117.00,1857.00,1890,20240507,-40.37,966,20241210,16.67,1318,-14.49,20250415,1011,11.47,20250409,1828,-38.35,20240517,966,16.67,20241210,0.00,Y,014910,500,112 억,,229216,N,N,0,N,00,N +20250509,150303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1124,-14,5,-1.23,32600620,28439,244.09,1136,1165,1124,1479,797,1138,1146.33,1.02,0,-721,1164,1151,1144,1131,1124,1147,1127,112,341,500,720,1,1,22460985,252,9.61,0.61,12,0.13,117.00,1857.00,1890,20240507,-40.53,966,20241210,16.36,1318,-14.72,20250415,1011,11.18,20250409,1828,-38.51,20240517,966,16.36,20241210,0.00,Y,014910,500,112 억,,229216,N,N,0,N,00,N +20250509,140302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1145,7,2,0.62,29240279,25481,218.70,1136,1165,1136,1479,797,1138,1147.53,1.02,0,-631,1164,1151,1144,1131,1124,1147,1127,112,341,500,720,1,1,22460985,257,9.79,0.62,12,0.11,117.00,1857.00,1890,20240507,-39.42,966,20241210,18.53,1318,-13.13,20250415,1011,13.25,20250409,1828,-37.36,20240517,966,18.53,20241210,0.00,Y,014910,500,112 억,,229216,N,N,0,N,00,N +20250509,130302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1145,7,2,0.62,28745762,25049,214.99,1136,1165,1136,1479,797,1138,1147.58,1.02,0,-642,1164,1151,1144,1131,1124,1147,1127,112,341,500,720,1,1,22460985,257,9.79,0.62,12,0.11,117.00,1857.00,1890,20240507,-39.42,966,20241210,18.53,1318,-13.13,20250415,1011,13.25,20250409,1828,-37.36,20240517,966,18.53,20241210,0.00,Y,014910,500,112 억,,229216,N,N,0,N,00,N +20250509,120302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1149,11,2,0.97,13097328,11399,97.84,1136,1165,1136,1479,797,1138,1148.99,1.02,0,-852,1164,1151,1144,1131,1124,1147,1127,112,341,500,720,1,1,22460985,258,9.82,0.62,12,0.05,117.00,1857.00,1890,20240507,-39.21,966,20241210,18.94,1318,-12.82,20250415,1011,13.65,20250409,1828,-37.14,20240517,966,18.94,20241210,0.00,Y,014910,500,112 억,,229216,N,N,0,N,00,N +20250509,110302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1154,16,2,1.41,11342389,9873,84.74,1136,1165,1136,1479,797,1138,1148.83,1.02,0,-838,1164,1151,1144,1131,1124,1147,1127,112,341,500,720,1,1,22460985,259,9.86,0.62,12,0.04,117.00,1857.00,1890,20240507,-38.94,966,20241210,19.46,1318,-12.44,20250415,1011,14.14,20250409,1828,-36.87,20240517,966,19.46,20241210,0.00,Y,014910,500,112 억,,229216,N,N,0,N,00,N +20250509,100305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1150,12,2,1.05,6668015,5832,50.06,1136,1150,1136,1479,797,1138,1143.35,1.02,0,25,1164,1151,1144,1131,1124,1147,1127,112,341,500,720,1,1,22460985,258,9.83,0.62,12,0.03,117.00,1857.00,1890,20240507,-39.15,966,20241210,19.05,1318,-12.75,20250415,1011,13.75,20250409,1828,-37.09,20240517,966,19.05,20241210,0.00,Y,014910,500,112 억,,229216,N,N,0,N,00,N +20250509,090303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1140,2,2,0.18,1078196,949,8.15,1136,1140,1136,1479,797,1138,1136.14,1.02,0,48,1164,1151,1144,1131,1124,1147,1127,112,341,500,720,1,1,22460985,256,9.74,0.61,12,0.00,117.00,1857.00,1890,20240507,-39.68,966,20241210,18.01,1318,-13.51,20250415,1011,12.76,20250409,1828,-37.64,20240517,966,18.01,20241210,0.00,Y,014910,500,112 억,,229216,N,N,0,N,00,N 20250508,160259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1138,0,3,0.00,13289634,11651,42.65,1140,1157,1137,1479,797,1138,1140.64,1.02,0,33,1164,1150,1143,1129,1122,1147,1126,112,341,500,720,1,1,22460985,256,9.73,0.61,12,0.05,117.00,1857.00,1890,20240507,-39.79,966,20241210,17.81,1318,-13.66,20250415,1011,12.56,20250409,1838,-38.08,20240508,966,17.81,20241210,0.00,Y,014910,500,112 억,,229394,N,N,6,N,00,N 20250508,150303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1141,3,2,0.26,9694417,8492,31.09,1140,1157,1137,1479,797,1138,1141.59,1.02,0,33,1164,1150,1143,1129,1122,1147,1126,112,341,500,720,1,1,22460985,256,9.75,0.61,12,0.04,117.00,1857.00,1890,20240507,-39.63,966,20241210,18.12,1318,-13.43,20250415,1011,12.86,20250409,1838,-37.92,20240508,966,18.12,20241210,0.00,Y,014910,500,112 억,,229394,N,N,6,N,00,N 20250508,140302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1139,1,2,0.09,7384885,6467,23.68,1140,1157,1137,1479,797,1138,1141.93,1.02,0,21,1164,1150,1143,1129,1122,1147,1126,112,341,500,720,1,1,22460985,256,9.74,0.61,12,0.03,117.00,1857.00,1890,20240507,-39.74,966,20241210,17.91,1318,-13.58,20250415,1011,12.66,20250409,1838,-38.03,20240508,966,17.91,20241210,0.00,Y,014910,500,112 억,,229394,N,N,6,N,00,N diff --git a/014940/price/prices-20250501.csv b/014940/price/prices-20250501.csv index e01afbfb3bfe..bed8701d1883 100644 --- a/014940/price/prices-20250501.csv +++ b/014940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,90,2,1.65,2088724475,375465,96.19,5470,5660,5460,7110,3830,5470,5563.03,5.69,0,81220,5690,5580,5490,5380,5290,5535,5335,228,1640,500,4040,10,1,45573661,2534,9.72,2.27,12,0.82,572.00,2447.00,6440,20250120,-13.66,3205,20241031,73.48,6440,-13.66,20250120,4200,32.38,20250407,6440,-13.66,20250120,3205,73.48,20241031,3.23,Y,014940,500,227 억,,2591879,N,N,7609,N,00,N +20250509,150303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,40,2,0.73,1966004295,353269,90.51,5470,5660,5460,7110,3830,5470,5565.18,5.69,0,73666,5690,5580,5490,5380,5290,5535,5335,228,1640,500,4040,10,1,45573661,2511,9.63,2.25,12,0.78,572.00,2447.00,6440,20250120,-14.44,3205,20241031,71.92,6440,-14.44,20250120,4200,31.19,20250407,6440,-14.44,20250120,3205,71.92,20241031,3.23,Y,014940,500,227 억,,2591879,N,N,17467,N,00,N +20250509,140303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,60,2,1.10,1751479265,314428,80.56,5470,5660,5460,7110,3830,5470,5570.37,5.69,0,58647,5690,5580,5490,5380,5290,5535,5335,228,1640,500,4040,10,1,45573661,2520,9.67,2.26,12,0.69,572.00,2447.00,6440,20250120,-14.13,3205,20241031,72.54,6440,-14.13,20250120,4200,31.67,20250407,6440,-14.13,20250120,3205,72.54,20241031,3.23,Y,014940,500,227 억,,2591879,N,N,17467,N,00,N +20250509,130302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,70,2,1.28,1665081325,298827,76.56,5470,5660,5460,7110,3830,5470,5572.06,5.69,0,53702,5690,5580,5490,5380,5290,5535,5335,228,1640,500,4040,10,1,45573661,2525,9.69,2.26,12,0.66,572.00,2447.00,6440,20250120,-13.98,3205,20241031,72.85,6440,-13.98,20250120,4200,31.90,20250407,6440,-13.98,20250120,3205,72.85,20241031,3.23,Y,014940,500,227 억,,2591879,N,N,17467,N,00,N +20250509,120302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,60,2,1.10,1530652115,274482,70.32,5470,5660,5460,7110,3830,5470,5576.51,5.69,0,55427,5690,5580,5490,5380,5290,5535,5335,228,1640,500,4040,10,1,45573661,2520,9.67,2.26,12,0.60,572.00,2447.00,6440,20250120,-14.13,3205,20241031,72.54,6440,-14.13,20250120,4200,31.67,20250407,6440,-14.13,20250120,3205,72.54,20241031,3.23,Y,014940,500,227 억,,2591879,N,N,17467,N,00,N +20250509,110302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,60,2,1.10,1337505935,239720,61.42,5470,5660,5460,7110,3830,5470,5579.45,5.69,0,60277,5690,5580,5490,5380,5290,5535,5335,228,1640,500,4040,10,1,45573661,2520,9.67,2.26,12,0.53,572.00,2447.00,6440,20250120,-14.13,3205,20241031,72.54,6440,-14.13,20250120,4200,31.67,20250407,6440,-14.13,20250120,3205,72.54,20241031,3.23,Y,014940,500,227 억,,2591879,N,N,17467,N,00,N +20250509,100305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,150,2,2.74,1064671935,190716,48.86,5470,5660,5460,7110,3830,5470,5582.50,5.69,0,55252,5690,5580,5490,5380,5290,5535,5335,228,1640,500,4040,10,1,45573661,2561,9.83,2.30,12,0.42,572.00,2447.00,6440,20250120,-12.73,3205,20241031,75.35,6440,-12.73,20250120,4200,33.81,20250407,6440,-12.73,20250120,3205,75.35,20241031,3.23,Y,014940,500,227 억,,2591879,N,N,17467,N,00,N +20250509,090303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5520,50,2,0.91,33687790,6159,1.58,5470,5520,5460,7110,3830,5470,5469.69,5.69,0,1325,5690,5580,5490,5380,5290,5535,5335,228,1640,500,4040,10,1,45573661,2516,9.65,2.26,12,0.01,572.00,2447.00,6440,20250120,-14.29,3205,20241031,72.23,6440,-14.29,20250120,4200,31.43,20250407,6440,-14.29,20250120,3205,72.23,20241031,3.23,Y,014940,500,227 억,,2591879,N,N,17467,N,00,N 20250508,160259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5470,-90,5,-1.62,2132730490,390327,98.28,5600,5600,5400,7220,3900,5560,5463.96,5.78,0,-51850,5646,5602,5536,5492,5426,5570,5460,228,1660,500,4110,10,1,45573661,2493,9.56,2.24,12,0.86,572.00,2447.00,6440,20250120,-15.06,3205,20241031,70.67,6440,-15.06,20250120,4200,30.24,20250407,6440,-15.06,20250120,3205,70.67,20241031,3.22,Y,014940,500,227 억,,2634308,N,N,17467,N,00,N 20250508,150303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5470,-90,5,-1.62,1990505310,364377,91.75,5600,5600,5400,7220,3900,5560,5462.76,5.78,0,-49540,5646,5602,5536,5492,5426,5570,5460,228,1660,500,4110,10,1,45573661,2493,9.56,2.24,12,0.80,572.00,2447.00,6440,20250120,-15.06,3205,20241031,70.67,6440,-15.06,20250120,4200,30.24,20250407,6440,-15.06,20250120,3205,70.67,20241031,3.22,Y,014940,500,227 억,,2634308,N,N,23061,N,00,N 20250508,140302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5480,-80,5,-1.44,1812709310,331906,83.57,5600,5600,5400,7220,3900,5560,5461.51,5.78,0,-50907,5646,5602,5536,5492,5426,5570,5460,228,1660,500,4110,10,1,45573661,2497,9.58,2.24,12,0.73,572.00,2447.00,6440,20250120,-14.91,3205,20241031,70.98,6440,-14.91,20250120,4200,30.48,20250407,6440,-14.91,20250120,3205,70.98,20241031,3.22,Y,014940,500,227 억,,2634308,N,N,23061,N,00,N diff --git a/014970/price/prices-20250501.csv b/014970/price/prices-20250501.csv index 2381a39427d5..22de768e8328 100644 --- a/014970/price/prices-20250501.csv +++ b/014970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160302,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8980,2070,1,29.96,39008044080,4782550,152.98,7210,8980,7200,8980,4840,6910,8140.66,0.20,0,3681,8530,7720,7240,6430,5950,7480,6190,76,2070,500,0,10,1,15125000,1358,-22.85,2.55,12,31.62,-393.00,3526.00,13590,20250430,-33.92,2520,20250401,256.35,13590,-33.92,20250430,2520,256.35,20250401,13590,-33.92,20250430,2520,256.35,20250401,0.03,Y,014970,500,75 억,,30519,N,N,507,N,02,N +20250509,150304,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8980,2070,1,29.96,38118215880,4683460,149.81,7210,8980,7200,8980,4840,6910,8138.90,0.20,0,3681,8530,7720,7240,6430,5950,7480,6190,76,2070,500,0,10,1,15125000,1358,-22.85,2.55,12,30.97,-393.00,3526.00,13590,20250430,-33.92,2520,20250401,256.35,13590,-33.92,20250430,2520,256.35,20250401,13590,-33.92,20250430,2520,256.35,20250401,0.03,Y,014970,500,75 억,,30519,N,N,4110,N,02,N +20250509,140303,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8980,2070,1,29.96,29299280830,3692109,118.10,7210,8980,7200,8980,4840,6910,7935.65,0.20,0,35021,8530,7720,7240,6430,5950,7480,6190,76,2070,500,0,10,1,15125000,1358,-22.85,2.55,12,24.41,-393.00,3526.00,13590,20250430,-33.92,2520,20250401,256.35,13590,-33.92,20250430,2520,256.35,20250401,13590,-33.92,20250430,2520,256.35,20250401,0.03,Y,014970,500,75 억,,30519,N,N,4110,N,02,N +20250509,130303,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8980,2070,1,29.96,29091627310,3668985,117.36,7210,8980,7200,8980,4840,6910,7929.07,0.20,0,35021,8530,7720,7240,6430,5950,7480,6190,76,2070,500,0,10,1,15125000,1358,-22.85,2.55,12,24.26,-393.00,3526.00,13590,20250430,-33.92,2520,20250401,256.35,13590,-33.92,20250430,2520,256.35,20250401,13590,-33.92,20250430,2520,256.35,20250401,0.03,Y,014970,500,75 억,,30519,N,N,4110,N,02,N +20250509,120303,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8980,2070,1,29.96,28607524490,3615076,115.63,7210,8980,7200,8980,4840,6910,7913.40,0.20,0,35021,8530,7720,7240,6430,5950,7480,6190,76,2070,500,0,10,1,15125000,1358,-22.85,2.55,12,23.90,-393.00,3526.00,13590,20250430,-33.92,2520,20250401,256.35,13590,-33.92,20250430,2520,256.35,20250401,13590,-33.92,20250430,2520,256.35,20250401,0.03,Y,014970,500,75 억,,30519,N,N,4110,N,02,N +20250509,110302,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7400,490,2,7.09,14398326595,1909008,61.06,7210,8150,7200,8980,4840,6910,7542.31,0.20,0,1986,8530,7720,7240,6430,5950,7480,6190,76,2070,500,0,10,1,15125000,1119,-18.83,2.10,12,12.62,-393.00,3526.00,13590,20250430,-45.55,2520,20250401,193.65,13590,-45.55,20250430,2520,193.65,20250401,13590,-45.55,20250430,2520,193.65,20250401,0.03,Y,014970,500,75 억,,30519,N,N,4110,N,02,N +20250509,100305,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7360,450,2,6.51,13002361820,1718179,54.96,7210,8150,7200,8980,4840,6910,7567.52,0.20,0,-4270,8530,7720,7240,6430,5950,7480,6190,76,2070,500,0,10,1,15125000,1113,-18.73,2.09,12,11.36,-393.00,3526.00,13590,20250430,-45.84,2520,20250401,192.06,13590,-45.84,20250430,2520,192.06,20250401,13590,-45.84,20250430,2520,192.06,20250401,0.03,Y,014970,500,75 억,,30519,N,N,4110,N,02,N +20250509,090303,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7910,1000,2,14.47,2842161050,373849,11.96,7210,7930,7200,8980,4840,6910,7602.43,0.20,0,-5713,8530,7720,7240,6430,5950,7480,6190,76,2070,500,0,10,1,15125000,1196,-20.13,2.24,12,2.47,-393.00,3526.00,13590,20250430,-41.80,2520,20250401,213.89,13590,-41.80,20250430,2520,213.89,20250401,13590,-41.80,20250430,2520,213.89,20250401,0.03,Y,014970,500,75 억,,30519,N,N,4110,N,02,N 20250508,160259,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6910,-360,5,-4.95,21368309035,2933393,48.68,7120,8050,6760,9450,5090,7270,7284.63,0.20,0,2078,9476,8372,7066,5962,4656,8925,6515,76,2180,500,0,10,1,15125000,1045,-17.58,1.96,12,19.39,-393.00,3526.00,13590,20250430,-49.15,2520,20250401,174.21,13590,-49.15,20250430,2520,174.21,20250401,13590,-49.15,20250430,2520,174.21,20250401,0.04,Y,014970,500,75 억,,30843,N,N,4110,N,02,N 20250508,150303,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7130,-140,5,-1.93,19873256475,2718455,45.12,7120,8050,6770,9450,5090,7270,7310.50,0.20,0,-3005,9476,8372,7066,5962,4656,8925,6515,76,2180,500,0,10,1,15125000,1078,-18.14,2.02,12,17.97,-393.00,3526.00,13590,20250430,-47.53,2520,20250401,182.94,13590,-47.53,20250430,2520,182.94,20250401,13590,-47.53,20250430,2520,182.94,20250401,0.04,Y,014970,500,75 억,,30843,N,N,0,N,02,N 20250508,140302,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7080,-190,5,-2.61,10101010725,1421892,23.60,7120,7470,6770,9450,5090,7270,7103.90,0.20,0,-3849,9476,8372,7066,5962,4656,8925,6515,76,2180,500,0,10,1,15125000,1071,-18.02,2.01,12,9.40,-393.00,3526.00,13590,20250430,-47.90,2520,20250401,180.95,13590,-47.90,20250430,2520,180.95,20250401,13590,-47.90,20250430,2520,180.95,20250401,0.04,Y,014970,500,75 억,,30843,N,N,0,N,02,N diff --git a/014990/price/prices-20250501.csv b/014990/price/prices-20250501.csv index 78a894867dc3..78f38cd9db2a 100644 --- a/014990/price/prices-20250501.csv +++ b/014990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,981,2,2,0.20,106677122,108095,42.23,1000,1000,972,1272,686,979,986.88,1.31,0,-40015,1013,995,975,957,937,1005,967,376,293,500,600,1,1,75112995,737,-54.50,1.95,12,0.14,-18.00,504.00,1250,20241213,-21.52,534,20240702,83.71,1056,-7.10,20250121,690,42.17,20250310,1250,-21.52,20241213,534,83.71,20240702,0.07,Y,014990,500,375 억,,981767,N,N,2,N,00,N +20250509,150304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,982,3,2,0.31,102638584,103971,40.62,1000,1000,972,1272,686,979,987.18,1.31,0,-38790,1013,995,975,957,937,1005,967,376,293,500,600,1,1,75112995,738,-54.56,1.95,12,0.14,-18.00,504.00,1250,20241213,-21.44,534,20240702,83.90,1056,-7.01,20250121,690,42.32,20250310,1250,-21.44,20241213,534,83.90,20240702,0.07,Y,014990,500,375 억,,981767,N,N,0,N,00,N +20250509,140303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,979,0,3,0.00,95641147,96797,37.82,1000,1000,976,1272,686,979,988.06,1.31,0,-35443,1013,995,975,957,937,1005,967,376,293,500,600,1,1,75112995,735,-54.39,1.94,12,0.13,-18.00,504.00,1250,20241213,-21.68,534,20240702,83.33,1056,-7.29,20250121,690,41.88,20250310,1250,-21.68,20241213,534,83.33,20240702,0.07,Y,014990,500,375 억,,981767,N,N,0,N,00,N +20250509,130303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,987,8,2,0.82,82593629,83557,32.64,1000,1000,976,1272,686,979,988.47,1.31,0,-24027,1013,995,975,957,937,1005,967,376,293,500,600,1,1,75112995,741,-54.83,1.96,12,0.11,-18.00,504.00,1250,20241213,-21.04,534,20240702,84.83,1056,-6.53,20250121,690,43.04,20250310,1250,-21.04,20241213,534,84.83,20240702,0.07,Y,014990,500,375 억,,981767,N,N,0,N,00,N +20250509,120303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,982,3,2,0.31,74130670,74939,29.28,1000,1000,976,1272,686,979,989.21,1.31,0,-19444,1013,995,975,957,937,1005,967,376,293,500,600,1,1,75112995,738,-54.56,1.95,12,0.10,-18.00,504.00,1250,20241213,-21.44,534,20240702,83.90,1056,-7.01,20250121,690,42.32,20250310,1250,-21.44,20241213,534,83.90,20240702,0.07,Y,014990,500,375 억,,981767,N,N,0,N,00,N +20250509,110303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,991,12,2,1.23,65400367,66045,25.80,1000,1000,976,1272,686,979,990.24,1.31,0,-21451,1013,995,975,957,937,1005,967,376,293,500,600,1,1,75112995,744,-55.06,1.97,12,0.09,-18.00,504.00,1250,20241213,-20.72,534,20240702,85.58,1056,-6.16,20250121,690,43.62,20250310,1250,-20.72,20241213,534,85.58,20240702,0.07,Y,014990,500,375 억,,981767,N,N,0,N,00,N +20250509,100306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,986,7,2,0.72,48212092,48614,18.99,1000,1000,980,1272,686,979,991.73,1.31,0,-11954,1013,995,975,957,937,1005,967,376,293,500,600,1,1,75112995,741,-54.78,1.96,12,0.06,-18.00,504.00,1250,20241213,-21.12,534,20240702,84.64,1056,-6.63,20250121,690,42.90,20250310,1250,-21.12,20241213,534,84.64,20240702,0.07,Y,014990,500,375 억,,981767,N,N,0,N,00,N +20250509,090304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,999,20,2,2.04,19700526,19746,7.71,1000,1000,982,1272,686,979,997.70,1.31,0,-14787,1013,995,975,957,937,1005,967,376,293,500,600,1,1,75112995,750,-55.50,1.98,12,0.03,-18.00,504.00,1250,20241213,-20.08,534,20240702,87.08,1056,-5.40,20250121,690,44.78,20250310,1250,-20.08,20241213,534,87.08,20240702,0.07,Y,014990,500,375 억,,981767,N,N,0,N,00,N 20250508,160300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,979,-1,5,-0.10,251087656,255442,57.36,971,993,955,1274,686,980,982.95,1.31,0,12227,1036,1007,961,932,886,1022,947,376,294,500,600,1,1,75112995,735,-54.39,1.94,12,0.34,-18.00,504.00,1250,20241213,-21.68,534,20240702,83.33,1056,-7.29,20250121,690,41.88,20250310,1250,-21.68,20241213,534,83.33,20240702,0.07,Y,014990,500,375 억,,986544,N,N,1,N,00,N 20250508,150304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,985,5,2,0.51,247843155,252130,56.62,971,993,955,1274,686,980,983.00,1.31,0,12279,1036,1007,961,932,886,1022,947,376,294,500,600,1,1,75112995,740,-54.72,1.95,12,0.34,-18.00,504.00,1250,20241213,-21.20,534,20240702,84.46,1056,-6.72,20250121,690,42.75,20250310,1250,-21.20,20241213,534,84.46,20240702,0.07,Y,014990,500,375 억,,986544,N,N,1,N,00,N 20250508,140303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,981,1,2,0.10,241693725,245877,55.22,971,993,955,1274,686,980,982.99,1.31,0,13095,1036,1007,961,932,886,1022,947,376,294,500,600,1,1,75112995,737,-54.50,1.95,12,0.33,-18.00,504.00,1250,20241213,-21.52,534,20240702,83.71,1056,-7.10,20250121,690,42.17,20250310,1250,-21.52,20241213,534,83.71,20240702,0.07,Y,014990,500,375 억,,986544,N,N,1,N,00,N diff --git a/015020/price/prices-20250501.csv b/015020/price/prices-20250501.csv index 2512238d3a08..e0f8c30da65c 100644 --- a/015020/price/prices-20250501.csv +++ b/015020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160302,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1595,-3,5,-0.19,1122454493,713679,45.55,1595,1620,1541,2075,1119,1598,1572.76,1.25,0,-36902,1801,1699,1638,1536,1475,1669,1506,214,477,500,950,1,1,42851600,683,-13.87,1.75,12,1.67,-115.00,912.00,2720,20241211,-41.36,541,20241118,194.82,2360,-32.42,20250102,1088,46.60,20250326,2720,-41.36,20241211,541,194.82,20241118,0.10,Y,015020,500,214 억,,534310,N,N,15964,N,00,N +20250509,150304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1570,-28,5,-1.75,1037043938,659907,42.12,1595,1620,1541,2075,1119,1598,1571.50,1.25,0,-31979,1801,1699,1638,1536,1475,1669,1506,214,477,500,950,1,1,42851600,673,-13.65,1.72,12,1.54,-115.00,912.00,2720,20241211,-42.28,541,20241118,190.20,2360,-33.47,20250102,1088,44.30,20250326,2720,-42.28,20241211,541,190.20,20241118,0.10,Y,015020,500,214 억,,534310,N,N,13589,N,00,N +20250509,140303,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1583,-15,5,-0.94,902237164,574688,36.68,1595,1620,1541,2075,1119,1598,1569.96,1.25,0,-51556,1801,1699,1638,1536,1475,1669,1506,214,477,500,950,1,1,42851600,678,-13.77,1.74,12,1.34,-115.00,912.00,2720,20241211,-41.80,541,20241118,192.61,2360,-32.92,20250102,1088,45.50,20250326,2720,-41.80,20241211,541,192.61,20241118,0.10,Y,015020,500,214 억,,534310,N,N,13589,N,00,N +20250509,130303,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1557,-41,5,-2.57,797474660,507869,32.41,1595,1620,1541,2075,1119,1598,1570.24,1.25,0,-66562,1801,1699,1638,1536,1475,1669,1506,214,477,500,950,1,1,42851600,667,-13.54,1.71,12,1.19,-115.00,912.00,2720,20241211,-42.76,541,20241118,187.80,2360,-34.03,20250102,1088,43.11,20250326,2720,-42.76,20241211,541,187.80,20241118,0.10,Y,015020,500,214 억,,534310,N,N,13589,N,00,N +20250509,120303,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1572,-26,5,-1.63,699644399,445316,28.42,1595,1620,1541,2075,1119,1598,1571.12,1.25,0,-43347,1801,1699,1638,1536,1475,1669,1506,214,477,500,950,1,1,42851600,674,-13.67,1.72,12,1.04,-115.00,912.00,2720,20241211,-42.21,541,20241118,190.57,2360,-33.39,20250102,1088,44.49,20250326,2720,-42.21,20241211,541,190.57,20241118,0.10,Y,015020,500,214 억,,534310,N,N,13589,N,00,N +20250509,110303,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1560,-38,5,-2.38,634016557,403248,25.74,1595,1620,1541,2075,1119,1598,1572.27,1.25,0,-37234,1801,1699,1638,1536,1475,1669,1506,214,477,500,950,1,1,42851600,668,-13.57,1.71,12,0.94,-115.00,912.00,2720,20241211,-42.65,541,20241118,188.35,2360,-33.90,20250102,1088,43.38,20250326,2720,-42.65,20241211,541,188.35,20241118,0.10,Y,015020,500,214 억,,534310,N,N,13589,N,00,N +20250509,100306,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1564,-34,5,-2.13,477656882,302753,19.32,1595,1620,1541,2075,1119,1598,1577.71,1.25,0,-33639,1801,1699,1638,1536,1475,1669,1506,214,477,500,950,1,1,42851600,670,-13.60,1.71,12,0.71,-115.00,912.00,2720,20241211,-42.50,541,20241118,189.09,2360,-33.73,20250102,1088,43.75,20250326,2720,-42.50,20241211,541,189.09,20241118,0.10,Y,015020,500,214 억,,534310,N,N,13589,N,00,N +20250509,090304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1556,-42,5,-2.63,121665825,77710,4.96,1595,1595,1545,2075,1119,1598,1565.64,1.25,0,-13143,1801,1699,1638,1536,1475,1669,1506,214,477,500,950,1,1,42851600,667,-13.53,1.71,12,0.18,-115.00,912.00,2720,20241211,-42.79,541,20241118,187.62,2360,-34.07,20250102,1088,43.01,20250326,2720,-42.79,20241211,541,187.62,20241118,0.10,Y,015020,500,214 억,,534310,N,N,13589,N,00,N 20250508,160300,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1598,-70,5,-4.20,2528440638,1560319,46.18,1685,1740,1577,2165,1168,1668,1620.46,1.92,0,-303985,1895,1781,1581,1467,1267,1838,1524,214,497,500,1000,1,1,42851600,685,-13.90,1.75,12,3.64,-115.00,912.00,2720,20241211,-41.25,541,20241118,195.38,2360,-32.29,20250102,1088,46.88,20250326,2720,-41.25,20241211,541,195.38,20241118,0.08,Y,015020,500,214 억,,824482,N,N,13589,N,00,N 20250508,150304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1603,-65,5,-3.90,2415881590,1490008,44.10,1685,1740,1577,2165,1168,1668,1621.39,1.92,0,-294813,1895,1781,1581,1467,1267,1838,1524,214,497,500,1000,1,1,42851600,687,-13.94,1.76,12,3.48,-115.00,912.00,2720,20241211,-41.07,541,20241118,196.30,2360,-32.08,20250102,1088,47.33,20250326,2720,-41.07,20241211,541,196.30,20241118,0.08,Y,015020,500,214 억,,824482,N,N,50099,N,00,N 20250508,140303,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1594,-74,5,-4.44,2245495599,1384134,40.97,1685,1740,1577,2165,1168,1668,1622.31,1.92,0,-297805,1895,1781,1581,1467,1267,1838,1524,214,497,500,1000,1,1,42851600,683,-13.86,1.75,12,3.23,-115.00,912.00,2720,20241211,-41.40,541,20241118,194.64,2360,-32.46,20250102,1088,46.51,20250326,2720,-41.40,20241211,541,194.64,20241118,0.08,Y,015020,500,214 억,,824482,N,N,50099,N,00,N diff --git a/015230/price/prices-20250501.csv b/015230/price/prices-20250501.csv index cd92dfa36fc9..9c647ec5b155 100644 --- a/015230/price/prices-20250501.csv +++ b/015230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160302,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5030,-20,5,-0.40,73214265,14555,62.67,5050,5060,5010,6560,3540,5050,5030.18,6.39,0,5070,5086,5067,5031,5012,4976,5077,5022,143,1510,500,3530,10,1,28572230,1437,4.28,0.46,12,0.05,1175.00,10956.00,7100,20240507,-29.15,4490,20241209,12.03,5680,-11.44,20250310,4520,11.28,20250407,7080,-28.95,20240513,4490,12.03,20241209,1.53,Y,015230,500,142 억,,1825167,N,N,281,N,00,N +20250509,150304,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5020,-30,5,-0.59,62041125,12330,53.09,5050,5060,5010,6560,3540,5050,5031.72,6.39,0,4107,5086,5067,5031,5012,4976,5077,5022,143,1510,500,3530,10,1,28572230,1434,4.27,0.46,12,0.04,1175.00,10956.00,7100,20240507,-29.30,4490,20241209,11.80,5680,-11.62,20250310,4520,11.06,20250407,7080,-29.10,20240513,4490,11.80,20241209,1.53,Y,015230,500,142 억,,1825167,N,N,2359,N,00,N +20250509,140304,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5020,-30,5,-0.59,57665655,11460,49.35,5050,5060,5010,6560,3540,5050,5031.91,6.39,0,4166,5086,5067,5031,5012,4976,5077,5022,143,1510,500,3530,10,1,28572230,1434,4.27,0.46,12,0.04,1175.00,10956.00,7100,20240507,-29.30,4490,20241209,11.80,5680,-11.62,20250310,4520,11.06,20250407,7080,-29.10,20240513,4490,11.80,20241209,1.53,Y,015230,500,142 억,,1825167,N,N,2359,N,00,N +20250509,130303,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5030,-20,5,-0.40,56566085,11241,48.40,5050,5060,5010,6560,3540,5050,5032.12,6.39,0,4151,5086,5067,5031,5012,4976,5077,5022,143,1510,500,3530,10,1,28572230,1437,4.28,0.46,12,0.04,1175.00,10956.00,7100,20240507,-29.15,4490,20241209,12.03,5680,-11.44,20250310,4520,11.28,20250407,7080,-28.95,20240513,4490,12.03,20241209,1.53,Y,015230,500,142 억,,1825167,N,N,2359,N,00,N +20250509,120303,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5020,-30,5,-0.59,51368865,10206,43.95,5050,5060,5010,6560,3540,5050,5033.20,6.39,0,4096,5086,5067,5031,5012,4976,5077,5022,143,1510,500,3530,10,1,28572230,1434,4.27,0.46,12,0.04,1175.00,10956.00,7100,20240507,-29.30,4490,20241209,11.80,5680,-11.62,20250310,4520,11.06,20250407,7080,-29.10,20240513,4490,11.80,20241209,1.53,Y,015230,500,142 억,,1825167,N,N,2359,N,00,N +20250509,110303,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5030,-20,5,-0.40,24282220,4819,20.75,5050,5060,5010,6560,3540,5050,5038.85,6.39,0,-61,5086,5067,5031,5012,4976,5077,5022,143,1510,500,3530,10,1,28572230,1437,4.28,0.46,12,0.02,1175.00,10956.00,7100,20240507,-29.15,4490,20241209,12.03,5680,-11.44,20250310,4520,11.28,20250407,7080,-28.95,20240513,4490,12.03,20241209,1.53,Y,015230,500,142 억,,1825167,N,N,2359,N,00,N +20250509,100306,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5040,-10,5,-0.20,11332280,2244,9.66,5050,5060,5040,6560,3540,5050,5050.04,6.39,0,-1090,5086,5067,5031,5012,4976,5077,5022,143,1510,500,3530,10,1,28572230,1440,4.29,0.46,12,0.01,1175.00,10956.00,7100,20240507,-29.01,4490,20241209,12.25,5680,-11.27,20250310,4520,11.50,20250407,7080,-28.81,20240513,4490,12.25,20241209,1.53,Y,015230,500,142 억,,1825167,N,N,2359,N,00,N +20250509,090304,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5050,0,3,0.00,2181600,432,1.86,5050,5050,5050,6560,3540,5050,5050.00,6.39,0,330,5086,5067,5031,5012,4976,5077,5022,143,1510,500,3530,10,1,28572230,1443,4.30,0.46,12,0.00,1175.00,10956.00,7100,20240507,-28.87,4490,20241209,12.47,5680,-11.09,20250310,4520,11.73,20250407,7080,-28.67,20240513,4490,12.47,20241209,1.53,Y,015230,500,142 억,,1825167,N,N,2359,N,00,N 20250508,160300,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5050,40,2,0.80,116646185,23224,132.41,5010,5050,4995,6510,3510,5010,5022.66,6.37,0,5767,5063,5036,5023,4996,4983,5030,4990,143,1500,500,3500,10,1,28572230,1443,4.30,0.46,12,0.08,1175.00,10956.00,7100,20240507,-28.87,4490,20241209,12.47,5680,-11.09,20250310,4520,11.73,20250407,7080,-28.67,20240513,4490,12.47,20241209,1.53,Y,015230,500,142 억,,1819720,N,N,2359,N,00,N 20250508,150304,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5020,10,2,0.20,102699075,20461,116.66,5010,5050,4995,6510,3510,5010,5019.26,6.37,0,3287,5063,5036,5023,4996,4983,5030,4990,143,1500,500,3500,10,1,28572230,1434,4.27,0.46,12,0.07,1175.00,10956.00,7100,20240507,-29.30,4490,20241209,11.80,5680,-11.62,20250310,4520,11.06,20250407,7080,-29.10,20240513,4490,11.80,20241209,1.53,Y,015230,500,142 억,,1819720,N,N,694,N,00,N 20250508,140303,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5030,20,2,0.40,88680485,17670,100.75,5010,5050,4995,6510,3510,5010,5018.70,6.37,0,2922,5063,5036,5023,4996,4983,5030,4990,143,1500,500,3500,10,1,28572230,1437,4.28,0.46,12,0.06,1175.00,10956.00,7100,20240507,-29.15,4490,20241209,12.03,5680,-11.44,20250310,4520,11.28,20250407,7080,-28.95,20240513,4490,12.03,20241209,1.53,Y,015230,500,142 억,,1819720,N,N,694,N,00,N diff --git a/015260/price/prices-20250501.csv b/015260/price/prices-20250501.csv index 21bf48833703..d163e93c057c 100644 --- a/015260/price/prices-20250501.csv +++ b/015260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,470,3,2,0.64,5540113,11886,50.06,469,470,462,607,327,467,466.10,0.00,0,412,475,470,463,458,451,473,461,226,140,500,310,1,1,45116894,212,-2.05,0.80,12,0.03,-229.00,584.00,1187,20240425,-60.40,431,20250407,9.05,707,-33.52,20250123,431,9.05,20250407,1139,-58.74,20240517,431,9.05,20250407,0.01,Y,015260,500,225 억,,0,N,N,297,N,00,N +20250509,150305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,468,1,2,0.21,5010423,10759,45.32,469,470,462,607,327,467,465.70,0.00,0,547,475,470,463,458,451,473,461,226,140,500,310,1,1,45116894,211,-2.04,0.80,12,0.02,-229.00,584.00,1187,20240425,-60.57,431,20250407,8.58,707,-33.80,20250123,431,8.58,20250407,1139,-58.91,20240517,431,8.58,20250407,0.01,Y,015260,500,225 억,,0,N,N,1902,N,00,N +20250509,140304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,464,-3,5,-0.64,3207334,6900,29.06,469,470,462,607,327,467,464.83,0.00,0,307,475,470,463,458,451,473,461,226,140,500,310,1,1,45116894,209,-2.03,0.79,12,0.02,-229.00,584.00,1187,20240425,-60.91,431,20250407,7.66,707,-34.37,20250123,431,7.66,20250407,1139,-59.26,20240517,431,7.66,20250407,0.01,Y,015260,500,225 억,,0,N,N,1902,N,00,N +20250509,130304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,465,-2,5,-0.43,2400495,5159,21.73,469,470,462,607,327,467,465.30,0.00,0,85,475,470,463,458,451,473,461,226,140,500,310,1,1,45116894,210,-2.03,0.80,12,0.01,-229.00,584.00,1187,20240425,-60.83,431,20250407,7.89,707,-34.23,20250123,431,7.89,20250407,1139,-59.17,20240517,431,7.89,20250407,0.01,Y,015260,500,225 억,,0,N,N,1902,N,00,N +20250509,120304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,469,2,2,0.43,2065636,4440,18.70,469,470,462,607,327,467,465.23,0.00,0,-304,475,470,463,458,451,473,461,226,140,500,310,1,1,45116894,212,-2.05,0.80,12,0.01,-229.00,584.00,1187,20240425,-60.49,431,20250407,8.82,707,-33.66,20250123,431,8.82,20250407,1139,-58.82,20240517,431,8.82,20250407,0.01,Y,015260,500,225 억,,0,N,N,1902,N,00,N +20250509,110303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,465,-2,5,-0.43,1933892,4159,17.52,469,469,462,607,327,467,464.99,0.00,0,-192,475,470,463,458,451,473,461,226,140,500,310,1,1,45116894,210,-2.03,0.80,12,0.01,-229.00,584.00,1187,20240425,-60.83,431,20250407,7.89,707,-34.23,20250123,431,7.89,20250407,1139,-59.17,20240517,431,7.89,20250407,0.01,Y,015260,500,225 억,,0,N,N,1902,N,00,N +20250509,100306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,466,-1,5,-0.21,1843656,3965,16.70,469,469,462,607,327,467,464.98,0.00,0,-182,475,470,463,458,451,473,461,226,140,500,310,1,1,45116894,210,-2.03,0.80,12,0.01,-229.00,584.00,1187,20240425,-60.74,431,20250407,8.12,707,-34.09,20250123,431,8.12,20250407,1139,-59.09,20240517,431,8.12,20250407,0.01,Y,015260,500,225 억,,0,N,N,1902,N,00,N +20250509,090304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,465,-2,5,-0.43,155805,335,1.41,469,469,465,607,327,467,465.09,0.00,0,0,475,470,463,458,451,473,461,226,140,500,310,1,1,45116894,210,-2.03,0.80,12,0.00,-229.00,584.00,1187,20240425,-60.83,431,20250407,7.89,707,-34.23,20250123,431,7.89,20250407,1139,-59.17,20240517,431,7.89,20250407,0.01,Y,015260,500,225 억,,0,N,N,1902,N,00,N 20250508,160300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,467,12,2,2.64,10963968,23742,76.25,457,468,456,591,319,455,461.80,0.00,0,-2699,469,461,458,450,447,460,449,226,136,500,300,1,1,45116894,211,-2.04,0.80,12,0.05,-229.00,584.00,1187,20240424,-60.66,431,20250407,8.35,707,-33.95,20250123,431,8.35,20250407,1139,-59.00,20240517,431,8.35,20250407,0.01,Y,015260,500,225 억,,0,N,N,1902,N,00,N 20250508,150304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,463,8,2,1.76,9473487,20549,66.00,457,468,456,591,319,455,461.02,0.00,0,-4677,469,461,458,450,447,460,449,226,136,500,300,1,1,45116894,209,-2.02,0.79,12,0.05,-229.00,584.00,1187,20240424,-60.99,431,20250407,7.42,707,-34.51,20250123,431,7.42,20250407,1139,-59.35,20240517,431,7.42,20250407,0.01,Y,015260,500,225 억,,0,N,N,1,N,00,N 20250508,140303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,462,7,2,1.54,8482071,18404,59.11,457,468,456,591,319,455,460.88,0.00,0,-3389,469,461,458,450,447,460,449,226,136,500,300,1,1,45116894,208,-2.02,0.79,12,0.04,-229.00,584.00,1187,20240424,-61.08,431,20250407,7.19,707,-34.65,20250123,431,7.19,20250407,1139,-59.44,20240517,431,7.19,20250407,0.01,Y,015260,500,225 억,,0,N,N,1,N,00,N diff --git a/015360/price/prices-20250501.csv b/015360/price/prices-20250501.csv index ee063c390a08..8825d3f03b55 100644 --- a/015360/price/prices-20250501.csv +++ b/015360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160303,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,50600,100,2,0.20,396669150,7842,150.00,50500,51100,50000,65600,35400,50500,50582.65,9.40,0,1105,51133,50816,50383,50066,49633,50600,49850,300,15100,5000,36360,100,1,6000000,3036,10.45,0.58,12,0.13,4840.00,87368.00,57800,20241226,-12.46,39350,20240429,28.59,53900,-6.12,20250224,45000,12.44,20250331,57800,-12.46,20241226,40250,25.71,20240514,0.14,Y,015360,5000,300 억,,564197,N,N,469,N,00,N +20250509,150305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,50900,400,2,0.79,382885850,7571,144.82,50500,51100,50000,65600,35400,50500,50572.69,9.40,0,934,51133,50816,50383,50066,49633,50600,49850,300,15100,5000,36360,100,1,6000000,3054,10.52,0.58,12,0.13,4840.00,87368.00,57800,20241226,-11.94,39350,20240429,29.35,53900,-5.57,20250224,45000,13.11,20250331,57800,-11.94,20241226,40250,26.46,20240514,0.14,Y,015360,5000,300 억,,564197,N,N,207,N,00,N +20250509,140304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,50600,100,2,0.20,216944850,4304,82.33,50500,50700,50000,65600,35400,50500,50405.40,9.40,0,-397,51133,50816,50383,50066,49633,50600,49850,300,15100,5000,36360,100,1,6000000,3036,10.45,0.58,12,0.07,4840.00,87368.00,57800,20241226,-12.46,39350,20240429,28.59,53900,-6.12,20250224,45000,12.44,20250331,57800,-12.46,20241226,40250,25.71,20240514,0.14,Y,015360,5000,300 억,,564197,N,N,207,N,00,N +20250509,130304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,50400,-100,5,-0.20,191999250,3810,72.88,50500,50700,50000,65600,35400,50500,50393.50,9.40,0,-332,51133,50816,50383,50066,49633,50600,49850,300,15100,5000,36360,100,1,6000000,3024,10.41,0.58,12,0.06,4840.00,87368.00,57800,20241226,-12.80,39350,20240429,28.08,53900,-6.49,20250224,45000,12.00,20250331,57800,-12.80,20241226,40250,25.22,20240514,0.14,Y,015360,5000,300 억,,564197,N,N,207,N,00,N +20250509,120304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,50400,-100,5,-0.20,128214800,2546,48.70,50500,50700,50000,65600,35400,50500,50359.31,9.40,0,-116,51133,50816,50383,50066,49633,50600,49850,300,15100,5000,36360,100,1,6000000,3024,10.41,0.58,12,0.04,4840.00,87368.00,57800,20241226,-12.80,39350,20240429,28.08,53900,-6.49,20250224,45000,12.00,20250331,57800,-12.80,20241226,40250,25.22,20240514,0.14,Y,015360,5000,300 억,,564197,N,N,207,N,00,N +20250509,110304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,50500,0,3,0.00,110706600,2199,42.06,50500,50700,50000,65600,35400,50500,50344.07,9.40,0,-158,51133,50816,50383,50066,49633,50600,49850,300,15100,5000,36360,100,1,6000000,3030,10.43,0.58,12,0.04,4840.00,87368.00,57800,20241226,-12.63,39350,20240429,28.34,53900,-6.31,20250224,45000,12.22,20250331,57800,-12.63,20241226,40250,25.47,20240514,0.14,Y,015360,5000,300 억,,564197,N,N,207,N,00,N +20250509,100307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,50400,-100,5,-0.20,53608700,1066,20.39,50500,50700,50000,65600,35400,50500,50289.59,9.40,0,-134,51133,50816,50383,50066,49633,50600,49850,300,15100,5000,36360,100,1,6000000,3024,10.41,0.58,12,0.02,4840.00,87368.00,57800,20241226,-12.80,39350,20240429,28.08,53900,-6.49,20250224,45000,12.00,20250331,57800,-12.80,20241226,40250,25.22,20240514,0.14,Y,015360,5000,300 억,,564197,N,N,207,N,00,N +20250509,090305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,50500,0,3,0.00,404000,8,0.15,50500,50500,50500,65600,35400,50500,50500.00,9.40,0,0,51133,50816,50383,50066,49633,50600,49850,300,15100,5000,36360,100,1,6000000,3030,10.43,0.58,12,0.00,4840.00,87368.00,57800,20241226,-12.63,39350,20240429,28.34,53900,-6.31,20250224,45000,12.22,20250331,57800,-12.63,20241226,40250,25.47,20240514,0.14,Y,015360,5000,300 억,,564197,N,N,207,N,00,N 20250508,160301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,50500,0,3,0.00,261973900,5228,98.18,50700,50700,49950,65600,35400,50500,50109.77,9.39,0,1086,51700,51100,50600,50000,49500,50850,49750,300,15100,5000,36360,100,1,6000000,3030,10.43,0.58,12,0.09,4840.00,87368.00,57800,20241226,-12.63,39100,20240424,29.16,53900,-6.31,20250224,45000,12.22,20250331,57800,-12.63,20241226,40250,25.47,20240514,0.14,Y,015360,5000,300 억,,563192,N,N,207,N,00,N 20250508,150305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,50100,-400,5,-0.79,234097600,4673,87.76,50700,50700,49950,65600,35400,50500,50095.78,9.39,0,1134,51700,51100,50600,50000,49500,50850,49750,300,15100,5000,36360,100,1,6000000,3006,10.35,0.57,12,0.08,4840.00,87368.00,57800,20241226,-13.32,39100,20240424,28.13,53900,-7.05,20250224,45000,11.33,20250331,57800,-13.32,20241226,40250,24.47,20240514,0.14,Y,015360,5000,300 억,,563192,N,N,408,N,00,N 20250508,140304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,50000,-500,5,-0.99,221289100,4417,82.95,50700,50700,49950,65600,35400,50500,50099.41,9.39,0,1082,51700,51100,50600,50000,49500,50850,49750,300,15100,5000,36360,100,1,6000000,3000,10.33,0.57,12,0.07,4840.00,87368.00,57800,20241226,-13.49,39100,20240424,27.88,53900,-7.24,20250224,45000,11.11,20250331,57800,-13.49,20241226,40250,24.22,20240514,0.14,Y,015360,5000,300 억,,563192,N,N,408,N,00,N diff --git a/015590/price/prices-20250501.csv b/015590/price/prices-20250501.csv index 383e344644e5..7f1b12b6516c 100644 --- a/015590/price/prices-20250501.csv +++ b/015590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160303,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N +20250509,150305,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N +20250509,140304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N +20250509,130304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N +20250509,120304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N +20250509,110304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N +20250509,100307,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N +20250509,090305,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N 20250508,160301,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N 20250508,150305,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N 20250508,140304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N diff --git a/015710/price/prices-20250501.csv b/015710/price/prices-20250501.csv index 19972c6b6a4d..3b5339cd8973 100644 --- a/015710/price/prices-20250501.csv +++ b/015710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,25,2,0.60,143217215,34161,78.72,4165,4250,4165,5410,2920,4165,4192.42,2.94,0,6520,4235,4200,4160,4125,4085,4217,4142,88,1245,500,2740,5,1,17530500,735,30.58,0.58,12,0.19,137.00,7246.00,5650,20241029,-25.84,3200,20240909,30.94,5040,-16.87,20250106,3655,14.64,20250409,5650,-25.84,20241029,3200,30.94,20240909,2.75,Y,015710,500,87 억,,515440,N,N,5079,N,00,N +20250509,150305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,25,2,0.60,125964550,30050,69.24,4165,4250,4165,5410,2920,4165,4191.83,2.94,0,5952,4235,4200,4160,4125,4085,4217,4142,88,1245,500,2740,5,1,17530500,735,30.58,0.58,12,0.17,137.00,7246.00,5650,20241029,-25.84,3200,20240909,30.94,5040,-16.87,20250106,3655,14.64,20250409,5650,-25.84,20241029,3200,30.94,20240909,2.75,Y,015710,500,87 억,,515440,N,N,4802,N,00,N +20250509,140305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,25,2,0.60,108158849,25798,59.45,4165,4250,4165,5410,2920,4165,4192.53,2.94,0,4494,4235,4200,4160,4125,4085,4217,4142,88,1245,500,2740,5,1,17530500,735,30.58,0.58,12,0.15,137.00,7246.00,5650,20241029,-25.84,3200,20240909,30.94,5040,-16.87,20250106,3655,14.64,20250409,5650,-25.84,20241029,3200,30.94,20240909,2.75,Y,015710,500,87 억,,515440,N,N,4802,N,00,N +20250509,130304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4195,30,2,0.72,87671834,20905,48.17,4165,4250,4165,5410,2920,4165,4193.82,2.94,0,1796,4235,4200,4160,4125,4085,4217,4142,88,1245,500,2740,5,1,17530500,735,30.62,0.58,12,0.12,137.00,7246.00,5650,20241029,-25.75,3200,20240909,31.09,5040,-16.77,20250106,3655,14.77,20250409,5650,-25.75,20241029,3200,31.09,20240909,2.75,Y,015710,500,87 억,,515440,N,N,4802,N,00,N +20250509,120304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,20,2,0.48,79660584,18991,43.76,4165,4250,4165,5410,2920,4165,4194.65,2.94,0,1589,4235,4200,4160,4125,4085,4217,4142,88,1245,500,2740,5,1,17530500,734,30.55,0.58,12,0.11,137.00,7246.00,5650,20241029,-25.93,3200,20240909,30.78,5040,-16.96,20250106,3655,14.50,20250409,5650,-25.93,20241029,3200,30.78,20240909,2.75,Y,015710,500,87 억,,515440,N,N,4802,N,00,N +20250509,110304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,15,2,0.36,70227274,16737,38.57,4165,4250,4165,5410,2920,4165,4195.93,2.94,0,409,4235,4200,4160,4125,4085,4217,4142,88,1245,500,2740,5,1,17530500,733,30.51,0.58,12,0.10,137.00,7246.00,5650,20241029,-26.02,3200,20240909,30.62,5040,-17.06,20250106,3655,14.36,20250409,5650,-26.02,20241029,3200,30.62,20240909,2.75,Y,015710,500,87 억,,515440,N,N,4802,N,00,N +20250509,100307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,20,2,0.48,51672117,12300,28.34,4165,4250,4165,5410,2920,4165,4200.99,2.94,0,1119,4235,4200,4160,4125,4085,4217,4142,88,1245,500,2740,5,1,17530500,734,30.55,0.58,12,0.07,137.00,7246.00,5650,20241029,-25.93,3200,20240909,30.78,5040,-16.96,20250106,3655,14.50,20250409,5650,-25.93,20241029,3200,30.78,20240909,2.75,Y,015710,500,87 억,,515440,N,N,4802,N,00,N +20250509,090305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4205,40,2,0.96,10637245,2532,5.83,4165,4205,4165,5410,2920,4165,4201.12,2.94,0,-1018,4235,4200,4160,4125,4085,4217,4142,88,1245,500,2740,5,1,17530500,737,30.69,0.58,12,0.01,137.00,7246.00,5650,20241029,-25.58,3200,20240909,31.41,5040,-16.57,20250106,3655,15.05,20250409,5650,-25.58,20241029,3200,31.41,20240909,2.75,Y,015710,500,87 억,,515440,N,N,4802,N,00,N 20250508,160301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,20,2,0.48,179797210,43257,225.19,4120,4195,4120,5380,2905,4145,4156.46,2.85,0,-7943,4235,4190,4150,4105,4065,4170,4085,88,1235,500,2730,5,1,17530500,730,30.40,0.57,12,0.25,137.00,7246.00,5650,20241029,-26.28,3200,20240909,30.16,5040,-17.36,20250106,3655,13.95,20250409,5650,-26.28,20241029,3200,30.16,20240909,2.76,Y,015710,500,87 억,,498747,N,N,4802,N,00,N 20250508,150305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4155,10,2,0.24,160224235,38554,200.71,4120,4195,4120,5380,2905,4145,4155.84,2.85,0,-10127,4235,4190,4150,4105,4065,4170,4085,88,1235,500,2730,5,1,17530500,728,30.33,0.57,12,0.22,137.00,7246.00,5650,20241029,-26.46,3200,20240909,29.84,5040,-17.56,20250106,3655,13.68,20250409,5650,-26.46,20241029,3200,29.84,20240909,2.76,Y,015710,500,87 억,,498747,N,N,0,N,00,N 20250508,140304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,5,2,0.12,137945225,33183,172.75,4120,4195,4120,5380,2905,4145,4157.11,2.85,0,-7717,4235,4190,4150,4105,4065,4170,4085,88,1235,500,2730,5,1,17530500,728,30.29,0.57,12,0.19,137.00,7246.00,5650,20241029,-26.55,3200,20240909,29.69,5040,-17.66,20250106,3655,13.54,20250409,5650,-26.55,20241029,3200,29.69,20240909,2.76,Y,015710,500,87 억,,498747,N,N,0,N,00,N diff --git a/015750/price/prices-20250501.csv b/015750/price/prices-20250501.csv index 0665463e9a28..9abefdc718dc 100644 --- a/015750/price/prices-20250501.csv +++ b/015750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160306,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5540,30,2,0.54,2111509795,377537,112.53,5600,5670,5520,7160,3860,5510,5592.86,5.47,0,27006,5603,5556,5503,5456,5403,5530,5430,400,1650,500,4070,10,1,80000000,4432,3.16,0.29,12,0.47,1751.00,18910.00,9730,20240502,-43.06,4550,20241209,21.76,6840,-19.01,20250325,4825,14.82,20250203,9660,-42.65,20240509,4550,21.76,20241209,3.11,Y,015750,500,400 억,,4373302,N,N,5974,N,00,N +20250509,150306,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5570,60,2,1.09,1947560515,348003,103.73,5600,5670,5520,7160,3860,5510,5596.39,5.47,0,23769,5603,5556,5503,5456,5403,5530,5430,400,1650,500,4070,10,1,80000000,4456,3.18,0.29,12,0.44,1751.00,18910.00,9730,20240502,-42.75,4550,20241209,22.42,6840,-18.57,20250325,4825,15.44,20250203,9660,-42.34,20240509,4550,22.42,20241209,3.11,Y,015750,500,400 억,,4373302,N,N,4263,N,00,N +20250509,140305,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5560,50,2,0.91,1654977880,295287,88.01,5600,5670,5530,7160,3860,5510,5604.64,5.47,0,22108,5603,5556,5503,5456,5403,5530,5430,400,1650,500,4070,10,1,80000000,4448,3.18,0.29,12,0.37,1751.00,18910.00,9730,20240502,-42.86,4550,20241209,22.20,6840,-18.71,20250325,4825,15.23,20250203,9660,-42.44,20240509,4550,22.20,20241209,3.11,Y,015750,500,400 억,,4373302,N,N,4263,N,00,N +20250509,130305,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5580,70,2,1.27,1533518725,273476,81.51,5600,5670,5530,7160,3860,5510,5607.51,5.47,0,25646,5603,5556,5503,5456,5403,5530,5430,400,1650,500,4070,10,1,80000000,4464,3.19,0.30,12,0.34,1751.00,18910.00,9730,20240502,-42.65,4550,20241209,22.64,6840,-18.42,20250325,4825,15.65,20250203,9660,-42.24,20240509,4550,22.64,20241209,3.11,Y,015750,500,400 억,,4373302,N,N,4263,N,00,N +20250509,120305,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5570,60,2,1.09,1442419525,257137,76.64,5600,5670,5530,7160,3860,5510,5609.54,5.47,0,26086,5603,5556,5503,5456,5403,5530,5430,400,1650,500,4070,10,1,80000000,4456,3.18,0.29,12,0.32,1751.00,18910.00,9730,20240502,-42.75,4550,20241209,22.42,6840,-18.57,20250325,4825,15.44,20250203,9660,-42.34,20240509,4550,22.42,20241209,3.11,Y,015750,500,400 억,,4373302,N,N,4263,N,00,N +20250509,110304,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5560,50,2,0.91,1265110465,225311,67.16,5600,5670,5530,7160,3860,5510,5614.95,5.47,0,21758,5603,5556,5503,5456,5403,5530,5430,400,1650,500,4070,10,1,80000000,4448,3.18,0.29,12,0.28,1751.00,18910.00,9730,20240502,-42.86,4550,20241209,22.20,6840,-18.71,20250325,4825,15.23,20250203,9660,-42.44,20240509,4550,22.20,20241209,3.11,Y,015750,500,400 억,,4373302,N,N,4263,N,00,N +20250509,100307,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5550,40,2,0.73,1109745735,197376,58.83,5600,5670,5540,7160,3860,5510,5622.50,5.47,0,16235,5603,5556,5503,5456,5403,5530,5430,400,1650,500,4070,10,1,80000000,4440,3.17,0.29,12,0.25,1751.00,18910.00,9730,20240502,-42.96,4550,20241209,21.98,6840,-18.86,20250325,4825,15.03,20250203,9660,-42.55,20240509,4550,21.98,20241209,3.11,Y,015750,500,400 억,,4373302,N,N,4263,N,00,N +20250509,090306,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5620,110,2,2.00,328644070,58466,17.43,5600,5640,5590,7160,3860,5510,5621.11,5.47,0,-8790,5603,5556,5503,5456,5403,5530,5430,400,1650,500,4070,10,1,80000000,4496,3.21,0.30,12,0.07,1751.00,18910.00,9730,20240502,-42.24,4550,20241209,23.52,6840,-17.84,20250325,4825,16.48,20250203,9660,-41.82,20240509,4550,23.52,20241209,3.11,Y,015750,500,400 억,,4373302,N,N,4263,N,00,N 20250508,160301,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5510,0,3,0.00,1838944165,335501,59.70,5520,5550,5450,7160,3860,5510,5481.19,5.30,0,-49899,5670,5590,5460,5380,5250,5525,5315,400,1650,500,4070,10,1,80000000,4408,3.15,0.29,12,0.42,1751.00,18910.00,9730,20240502,-43.37,4550,20241209,21.10,6840,-19.44,20250325,4825,14.20,20250203,9730,-43.37,20240508,4550,21.10,20241209,3.09,Y,015750,500,400 억,,4241790,N,N,4263,N,00,N 20250508,150305,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5510,0,3,0.00,1780017325,324795,57.79,5520,5550,5450,7160,3860,5510,5480.43,5.30,0,-54172,5670,5590,5460,5380,5250,5525,5315,400,1650,500,4070,10,1,80000000,4408,3.15,0.29,12,0.41,1751.00,18910.00,9730,20240502,-43.37,4550,20241209,21.10,6840,-19.44,20250325,4825,14.20,20250203,9730,-43.37,20240508,4550,21.10,20241209,3.09,Y,015750,500,400 억,,4241790,N,N,20637,N,00,N 20250508,140304,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5500,-10,5,-0.18,1537862545,280753,49.96,5520,5550,5450,7160,3860,5510,5477.64,5.30,0,-62511,5670,5590,5460,5380,5250,5525,5315,400,1650,500,4070,10,1,80000000,4400,3.14,0.29,12,0.35,1751.00,18910.00,9730,20240502,-43.47,4550,20241209,20.88,6840,-19.59,20250325,4825,13.99,20250203,9730,-43.47,20240508,4550,20.88,20241209,3.09,Y,015750,500,400 억,,4241790,N,N,20637,N,00,N diff --git a/015760/price/prices-20250501.csv b/015760/price/prices-20250501.csv index bd47061b696b..9dd90b79a5c0 100644 --- a/015760/price/prices-20250501.csv +++ b/015760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160307,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26950,550,2,2.08,64754508400,2410304,127.19,26500,27000,26500,34300,18500,26400,26865.70,45.49,697943,231373,26866,26632,26466,26232,26066,26550,26150,32098,7900,5000,20060,50,1,641964077,173009,4.95,0.43,12,0.38,5439.00,62177.00,27000,20250509,-0.19,18190,20240805,48.16,27000,-0.19,20250509,19400,38.92,20250102,27000,-0.19,20250509,18190,48.16,20240805,0.22,Y,015760,5000,32098 억,,116802581,N,N,24302,N,00,N +20250509,150306,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26950,550,2,2.08,58919880850,2193656,115.75,26500,27000,26500,34300,18500,26400,26859.22,45.50,734908,247355,26866,26632,26466,26232,26066,26550,26150,32098,7900,5000,20060,50,1,641964077,173009,4.95,0.43,12,0.34,5439.00,62177.00,27000,20250509,-0.19,18190,20240805,48.16,27000,-0.19,20250509,19400,38.92,20250102,27000,-0.19,20250509,18190,48.16,20240805,0.22,Y,015760,5000,32098 억,,116839546,N,N,6931,N,00,N +20250509,140305,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26900,500,2,1.89,49044255025,1826714,96.39,26500,27000,26500,34300,18500,26400,26848.35,45.50,725127,269656,26866,26632,26466,26232,26066,26550,26150,32098,7900,5000,20060,50,1,641964077,172688,4.95,0.43,12,0.28,5439.00,62177.00,27000,20250509,-0.37,18190,20240805,47.88,27000,-0.37,20250509,19400,38.66,20250102,27000,-0.37,20250509,18190,47.88,20240805,0.22,Y,015760,5000,32098 억,,116829765,N,N,6931,N,00,N +20250509,130305,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26900,500,2,1.89,42020231925,1565482,82.61,26500,27000,26500,34300,18500,26400,26841.72,45.49,695473,289239,26866,26632,26466,26232,26066,26550,26150,32098,7900,5000,20060,50,1,641964077,172688,4.95,0.43,12,0.24,5439.00,62177.00,27000,20250509,-0.37,18190,20240805,47.88,27000,-0.37,20250509,19400,38.66,20250102,27000,-0.37,20250509,18190,47.88,20240805,0.22,Y,015760,5000,32098 억,,116800111,N,N,6931,N,00,N +20250509,120305,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26900,500,2,1.89,36834862600,1372609,72.43,26500,27000,26500,34300,18500,26400,26835.66,45.46,630069,292524,26866,26632,26466,26232,26066,26550,26150,32098,7900,5000,20060,50,1,641964077,172688,4.95,0.43,12,0.21,5439.00,62177.00,27000,20250509,-0.37,18190,20240805,47.88,27000,-0.37,20250509,19400,38.66,20250102,27000,-0.37,20250509,18190,47.88,20240805,0.22,Y,015760,5000,32098 억,,116734707,N,N,6931,N,00,N +20250509,110305,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26900,500,2,1.89,31609135150,1178302,62.18,26500,27000,26500,34300,18500,26400,26826.00,45.44,571370,249706,26866,26632,26466,26232,26066,26550,26150,32098,7900,5000,20060,50,1,641964077,172688,4.95,0.43,12,0.18,5439.00,62177.00,27000,20250509,-0.37,18190,20240805,47.88,27000,-0.37,20250509,19400,38.66,20250102,27000,-0.37,20250509,18190,47.88,20240805,0.22,Y,015760,5000,32098 억,,116676008,N,N,6931,N,00,N +20250509,100308,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26850,450,2,1.70,20402444150,762289,40.22,26500,26900,26500,34300,18500,26400,26764.71,45.37,397243,163699,26866,26632,26466,26232,26066,26550,26150,32098,7900,5000,20060,50,1,641964077,172367,4.94,0.43,12,0.12,5439.00,62177.00,26900,20250509,-0.19,18190,20240805,47.61,26900,-0.19,20250509,19400,38.40,20250102,26900,-0.19,20250509,18190,47.61,20240805,0.22,Y,015760,5000,32098 억,,116501881,N,N,6931,N,00,N +20250509,090306,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,26600,200,2,0.76,1973243475,74347,3.92,26500,26600,26500,34300,18500,26400,26541.00,45.25,82492,18417,26866,26632,26466,26232,26066,26550,26150,32098,7900,5000,20060,50,1,641964077,170762,4.89,0.43,12,0.01,5439.00,62177.00,26700,20250508,-0.37,18190,20240805,46.23,26700,-0.37,20250508,19400,37.11,20250102,26700,-0.37,20250508,18190,46.23,20240805,0.22,Y,015760,5000,32098 억,,116187130,N,N,6931,N,00,N 20250508,160302,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26400,-200,5,-0.75,50182309350,1895094,55.20,26500,26700,26300,34550,18650,26600,26480.16,45.12,38599,237904,27166,26882,26366,26082,25566,27025,26225,32098,7950,5000,20210,50,1,641964077,169479,4.85,0.42,12,0.30,5439.00,62177.00,26700,20250508,-1.12,18190,20240805,45.13,26700,-1.12,20250508,19400,36.08,20250102,26700,-1.12,20250508,18190,45.13,20240805,0.22,Y,015760,5000,32098 억,,115852520,N,N,6931,N,00,N 20250508,150306,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26550,-50,5,-0.19,29909616900,1127773,32.85,26500,26700,26300,34550,18650,26600,26520.95,45.17,183010,134603,27166,26882,26366,26082,25566,27025,26225,32098,7950,5000,20210,50,1,641964077,170441,4.88,0.43,12,0.18,5439.00,62177.00,26700,20250508,-0.56,18190,20240805,45.96,26700,-0.56,20250508,19400,36.86,20250102,26700,-0.56,20250508,18190,45.96,20240805,0.22,Y,015760,5000,32098 억,,115996931,N,N,22894,N,00,N 20250508,140305,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,26550,-50,5,-0.19,25209719875,950688,27.69,26500,26700,26300,34550,18650,26600,26517.34,45.17,164928,112949,27166,26882,26366,26082,25566,27025,26225,32098,7950,5000,20210,50,1,641964077,170441,4.88,0.43,12,0.15,5439.00,62177.00,26700,20250508,-0.56,18190,20240805,45.96,26700,-0.56,20250508,19400,36.86,20250102,26700,-0.56,20250508,18190,45.96,20240805,0.22,Y,015760,5000,32098 억,,115978849,N,N,22894,N,00,N diff --git a/015860/price/prices-20250501.csv b/015860/price/prices-20250501.csv index 40d07f7c1bd5..677057438ea4 100644 --- a/015860/price/prices-20250501.csv +++ b/015860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3810,5,2,0.13,142864314,37614,116.47,3805,3815,3780,4945,2665,3805,3798.17,3.07,0,-7172,3855,3830,3790,3765,3725,3842,3777,499,1140,1000,2810,5,1,49347483,1880,8.34,0.39,12,0.08,457.00,9720.00,4880,20240502,-21.93,3280,20250407,16.16,3930,-3.05,20250122,3280,16.16,20250407,4750,-19.79,20240513,3280,16.16,20250407,0.85,Y,015860,1000,498 억,,1512614,N,N,1076,N,00,N +20250509,150306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3805,0,3,0.00,132844714,34984,108.33,3805,3815,3780,4945,2665,3805,3797.30,3.07,0,-6464,3855,3830,3790,3765,3725,3842,3777,499,1140,1000,2810,5,1,49347483,1878,8.33,0.39,12,0.07,457.00,9720.00,4880,20240502,-22.03,3280,20250407,16.01,3930,-3.18,20250122,3280,16.01,20250407,4750,-19.89,20240513,3280,16.01,20250407,0.85,Y,015860,1000,498 억,,1512614,N,N,1191,N,00,N +20250509,140306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3805,0,3,0.00,81460619,21454,66.43,3805,3815,3780,4945,2665,3805,3796.99,3.07,0,-3968,3855,3830,3790,3765,3725,3842,3777,499,1140,1000,2810,5,1,49347483,1878,8.33,0.39,12,0.04,457.00,9720.00,4880,20240502,-22.03,3280,20250407,16.01,3930,-3.18,20250122,3280,16.01,20250407,4750,-19.89,20240513,3280,16.01,20250407,0.85,Y,015860,1000,498 억,,1512614,N,N,1191,N,00,N +20250509,130305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3795,-10,5,-0.26,70474039,18557,57.46,3805,3815,3780,4945,2665,3805,3797.71,3.07,0,-3697,3855,3830,3790,3765,3725,3842,3777,499,1140,1000,2810,5,1,49347483,1873,8.30,0.39,12,0.04,457.00,9720.00,4880,20240502,-22.23,3280,20250407,15.70,3930,-3.44,20250122,3280,15.70,20250407,4750,-20.11,20240513,3280,15.70,20250407,0.85,Y,015860,1000,498 억,,1512614,N,N,1191,N,00,N +20250509,120305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3800,-5,5,-0.13,60893409,16035,49.65,3805,3815,3780,4945,2665,3805,3797.53,3.07,0,-1757,3855,3830,3790,3765,3725,3842,3777,499,1140,1000,2810,5,1,49347483,1875,8.32,0.39,12,0.03,457.00,9720.00,4880,20240502,-22.13,3280,20250407,15.85,3930,-3.31,20250122,3280,15.85,20250407,4750,-20.00,20240513,3280,15.85,20250407,0.85,Y,015860,1000,498 억,,1512614,N,N,1191,N,00,N +20250509,110305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3797,-8,5,-0.21,56347462,14838,45.95,3805,3815,3780,4945,2665,3805,3797.51,3.07,0,-1400,3855,3830,3790,3765,3725,3842,3777,499,1140,1000,2810,5,1,49347483,1874,8.31,0.39,12,0.03,457.00,9720.00,4880,20240502,-22.19,3280,20250407,15.76,3930,-3.38,20250122,3280,15.76,20250407,4750,-20.06,20240513,3280,15.76,20250407,0.85,Y,015860,1000,498 억,,1512614,N,N,1191,N,00,N +20250509,100308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3800,-5,5,-0.13,53177915,14003,43.36,3805,3815,3780,4945,2665,3805,3797.61,3.07,0,-1571,3855,3830,3790,3765,3725,3842,3777,499,1140,1000,2810,5,1,49347483,1875,8.32,0.39,12,0.03,457.00,9720.00,4880,20240502,-22.13,3280,20250407,15.85,3930,-3.31,20250122,3280,15.85,20250407,4750,-20.00,20240513,3280,15.85,20250407,0.85,Y,015860,1000,498 억,,1512614,N,N,1191,N,00,N +20250509,090306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3790,-15,5,-0.39,38035,10,0.03,3805,3805,3790,4945,2665,3805,3803.50,3.07,0,0,3855,3830,3790,3765,3725,3842,3777,499,1140,1000,2810,5,1,49347483,1870,8.29,0.39,12,0.00,457.00,9720.00,4880,20240502,-22.34,3280,20250407,15.55,3930,-3.56,20250122,3280,15.55,20250407,4750,-20.21,20240513,3280,15.55,20250407,0.85,Y,015860,1000,498 억,,1512614,N,N,1191,N,00,N 20250508,160302,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3805,40,2,1.06,122603262,32293,40.52,3750,3815,3750,4890,2640,3765,3796.59,3.06,0,5786,3851,3807,3776,3732,3701,3792,3717,499,1125,1000,2780,5,1,49347483,1878,8.33,0.39,12,0.07,457.00,9720.00,4880,20240502,-22.03,3280,20250407,16.01,3930,-3.18,20250122,3280,16.01,20250407,4750,-19.89,20240513,3280,16.01,20250407,0.85,Y,015860,1000,498 억,,1508173,N,N,1191,N,00,N 20250508,150306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3795,30,2,0.80,115967017,30547,38.33,3750,3815,3750,4890,2640,3765,3796.35,3.06,0,5243,3851,3807,3776,3732,3701,3792,3717,499,1125,1000,2780,5,1,49347483,1873,8.30,0.39,12,0.06,457.00,9720.00,4880,20240502,-22.23,3280,20250407,15.70,3930,-3.44,20250122,3280,15.70,20250407,4750,-20.11,20240513,3280,15.70,20250407,0.85,Y,015860,1000,498 억,,1508173,N,N,14,N,00,N 20250508,140305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3800,35,2,0.93,96162640,25331,31.79,3750,3815,3750,4890,2640,3765,3796.24,3.06,0,1080,3851,3807,3776,3732,3701,3792,3717,499,1125,1000,2780,5,1,49347483,1875,8.32,0.39,12,0.05,457.00,9720.00,4880,20240502,-22.13,3280,20250407,15.85,3930,-3.31,20250122,3280,15.85,20250407,4750,-20.00,20240513,3280,15.85,20250407,0.85,Y,015860,1000,498 억,,1508173,N,N,14,N,00,N diff --git a/015890/price/prices-20250501.csv b/015890/price/prices-20250501.csv index 1475702e3635..ae2f4226ca77 100644 --- a/015890/price/prices-20250501.csv +++ b/015890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4935,0,3,0.00,103470010,21077,74.10,4940,4950,4880,6410,3455,4935,4909.14,2.18,0,-2715,4971,4952,4926,4907,4881,4962,4917,146,1475,500,3550,5,1,29228750,1442,7.07,0.44,12,0.07,698.00,11123.00,6150,20240522,-19.76,4390,20250409,12.41,5030,-1.89,20250106,4390,12.41,20250409,6150,-19.76,20240522,4390,12.41,20250409,1.08,Y,015890,500,146 억,,637505,N,N,1511,N,00,N +20250509,150307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4935,0,3,0.00,97204355,19807,69.64,4940,4950,4880,6410,3455,4935,4907.58,2.18,0,-2333,4971,4952,4926,4907,4881,4962,4917,146,1475,500,3550,5,1,29228750,1442,7.07,0.44,12,0.07,698.00,11123.00,6150,20240522,-19.76,4390,20250409,12.41,5030,-1.89,20250106,4390,12.41,20250409,6150,-19.76,20240522,4390,12.41,20250409,1.08,Y,015890,500,146 억,,637505,N,N,2448,N,00,N +20250509,140306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4925,-10,5,-0.20,87681990,17874,62.84,4940,4950,4880,6410,3455,4935,4905.56,2.18,0,-2101,4971,4952,4926,4907,4881,4962,4917,146,1475,500,3550,5,1,29228750,1440,7.06,0.44,12,0.06,698.00,11123.00,6150,20240522,-19.92,4390,20250409,12.19,5030,-2.09,20250106,4390,12.19,20250409,6150,-19.92,20240522,4390,12.19,20250409,1.08,Y,015890,500,146 억,,637505,N,N,2448,N,00,N +20250509,130306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4925,-10,5,-0.20,84471250,17222,60.55,4940,4950,4880,6410,3455,4935,4904.85,2.18,0,-1480,4971,4952,4926,4907,4881,4962,4917,146,1475,500,3550,5,1,29228750,1440,7.06,0.44,12,0.06,698.00,11123.00,6150,20240522,-19.92,4390,20250409,12.19,5030,-2.09,20250106,4390,12.19,20250409,6150,-19.92,20240522,4390,12.19,20250409,1.08,Y,015890,500,146 억,,637505,N,N,2448,N,00,N +20250509,120306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4920,-15,5,-0.30,75775330,15454,54.33,4940,4950,4880,6410,3455,4935,4903.28,2.18,0,-50,4971,4952,4926,4907,4881,4962,4917,146,1475,500,3550,5,1,29228750,1438,7.05,0.44,12,0.05,698.00,11123.00,6150,20240522,-20.00,4390,20250409,12.07,5030,-2.19,20250106,4390,12.07,20250409,6150,-20.00,20240522,4390,12.07,20250409,1.08,Y,015890,500,146 억,,637505,N,N,2448,N,00,N +20250509,110305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4915,-20,5,-0.41,61032405,12454,43.79,4940,4950,4880,6410,3455,4935,4900.63,2.18,0,2408,4971,4952,4926,4907,4881,4962,4917,146,1475,500,3550,5,1,29228750,1437,7.04,0.44,12,0.04,698.00,11123.00,6150,20240522,-20.08,4390,20250409,11.96,5030,-2.29,20250106,4390,11.96,20250409,6150,-20.08,20240522,4390,11.96,20250409,1.08,Y,015890,500,146 억,,637505,N,N,2448,N,00,N +20250509,100308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4915,-20,5,-0.41,53331755,10885,38.27,4940,4950,4880,6410,3455,4935,4899.56,2.18,0,2562,4971,4952,4926,4907,4881,4962,4917,146,1475,500,3550,5,1,29228750,1437,7.04,0.44,12,0.04,698.00,11123.00,6150,20240522,-20.08,4390,20250409,11.96,5030,-2.29,20250106,4390,11.96,20250409,6150,-20.08,20240522,4390,11.96,20250409,1.08,Y,015890,500,146 억,,637505,N,N,2448,N,00,N +20250509,090306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4940,5,2,0.10,118495,24,0.08,4940,4950,4920,6410,3455,4935,4937.29,2.18,0,-12,4971,4952,4926,4907,4881,4962,4917,146,1475,500,3550,5,1,29228750,1444,7.08,0.44,12,0.00,698.00,11123.00,6150,20240522,-19.67,4390,20250409,12.53,5030,-1.79,20250106,4390,12.53,20250409,6150,-19.67,20240522,4390,12.53,20250409,1.08,Y,015890,500,146 억,,637505,N,N,2448,N,00,N 20250508,160302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4935,35,2,0.71,139984450,28443,284.52,4900,4945,4900,6370,3430,4900,4921.58,2.19,0,-949,4936,4917,4901,4882,4866,4910,4875,146,1470,500,3520,5,1,29228750,1442,7.07,0.44,12,0.10,698.00,11123.00,6150,20240522,-19.76,4390,20250409,12.41,5030,-1.89,20250106,4390,12.41,20250409,6150,-19.76,20240522,4390,12.41,20250409,1.07,Y,015890,500,146 억,,640419,N,N,2448,N,00,N 20250508,150306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4930,30,2,0.61,118001265,23982,239.89,4900,4945,4900,6370,3430,4900,4920.41,2.19,0,-2131,4936,4917,4901,4882,4866,4910,4875,146,1470,500,3520,5,1,29228750,1441,7.06,0.44,12,0.08,698.00,11123.00,6150,20240522,-19.84,4390,20250409,12.30,5030,-1.99,20250106,4390,12.30,20250409,6150,-19.84,20240522,4390,12.30,20250409,1.07,Y,015890,500,146 억,,640419,N,N,7,N,00,N 20250508,140305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4925,25,2,0.51,114794700,23331,233.38,4900,4945,4900,6370,3430,4900,4920.26,2.19,0,-2278,4936,4917,4901,4882,4866,4910,4875,146,1470,500,3520,5,1,29228750,1440,7.06,0.44,12,0.08,698.00,11123.00,6150,20240522,-19.92,4390,20250409,12.19,5030,-2.09,20250106,4390,12.19,20250409,6150,-19.92,20240522,4390,12.19,20250409,1.07,Y,015890,500,146 억,,640419,N,N,7,N,00,N diff --git a/016090/price/prices-20250501.csv b/016090/price/prices-20250501.csv index e5ed5dd31c49..f66ba98b97f6 100644 --- a/016090/price/prices-20250501.csv +++ b/016090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1933,2,2,0.10,85479501,44317,130.51,1931,1933,1924,2510,1352,1931,1928.82,4.80,0,-10727,1939,1935,1930,1926,1921,1937,1928,269,579,500,1420,1,1,44282310,856,5.38,0.32,12,0.10,359.00,6106.00,2445,20241212,-20.94,1759,20240805,9.89,2380,-18.78,20250207,1869,3.42,20250409,2445,-20.94,20241212,1759,9.89,20240805,1.56,Y,016090,500,269 억,,2125894,N,N,2822,N,00,N +20250509,150307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1927,-4,5,-0.21,83713272,43403,127.82,1931,1933,1924,2510,1352,1931,1928.74,4.80,0,-10958,1939,1935,1930,1926,1921,1937,1928,269,579,500,1420,1,1,44282310,853,5.37,0.32,12,0.10,359.00,6106.00,2445,20241212,-21.19,1759,20240805,9.55,2380,-19.03,20250207,1869,3.10,20250409,2445,-21.19,20241212,1759,9.55,20240805,1.56,Y,016090,500,269 억,,2125894,N,N,4390,N,00,N +20250509,140306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1928,-3,5,-0.16,78790735,40849,120.30,1931,1933,1924,2510,1352,1931,1928.83,4.80,0,-12658,1939,1935,1930,1926,1921,1937,1928,269,579,500,1420,1,1,44282310,854,5.37,0.32,12,0.09,359.00,6106.00,2445,20241212,-21.15,1759,20240805,9.61,2380,-18.99,20250207,1869,3.16,20250409,2445,-21.15,20241212,1759,9.61,20240805,1.56,Y,016090,500,269 억,,2125894,N,N,4390,N,00,N +20250509,130306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1928,-3,5,-0.16,77390076,40122,118.16,1931,1933,1924,2510,1352,1931,1928.87,4.80,0,-12611,1939,1935,1930,1926,1921,1937,1928,269,579,500,1420,1,1,44282310,854,5.37,0.32,12,0.09,359.00,6106.00,2445,20241212,-21.15,1759,20240805,9.61,2380,-18.99,20250207,1869,3.16,20250409,2445,-21.15,20241212,1759,9.61,20240805,1.56,Y,016090,500,269 억,,2125894,N,N,4390,N,00,N +20250509,120306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1931,0,3,0.00,54807819,28427,83.72,1931,1933,1924,2510,1352,1931,1928.02,4.80,0,-12330,1939,1935,1930,1926,1921,1937,1928,269,579,500,1420,1,1,44282310,855,5.38,0.32,12,0.06,359.00,6106.00,2445,20241212,-21.02,1759,20240805,9.78,2380,-18.87,20250207,1869,3.32,20250409,2445,-21.02,20241212,1759,9.78,20240805,1.56,Y,016090,500,269 억,,2125894,N,N,4390,N,00,N +20250509,110305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1929,-2,5,-0.10,46089690,23901,70.39,1931,1933,1924,2510,1352,1931,1928.36,4.80,0,-12326,1939,1935,1930,1926,1921,1937,1928,269,579,500,1420,1,1,44282310,854,5.37,0.32,12,0.05,359.00,6106.00,2445,20241212,-21.10,1759,20240805,9.66,2380,-18.95,20250207,1869,3.21,20250409,2445,-21.10,20241212,1759,9.66,20240805,1.56,Y,016090,500,269 억,,2125894,N,N,4390,N,00,N +20250509,100308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1928,-3,5,-0.16,25786144,13367,39.37,1931,1933,1927,2510,1352,1931,1929.09,4.80,0,-8383,1939,1935,1930,1926,1921,1937,1928,269,579,500,1420,1,1,44282310,854,5.37,0.32,12,0.03,359.00,6106.00,2445,20241212,-21.15,1759,20240805,9.61,2380,-18.99,20250207,1869,3.16,20250409,2445,-21.15,20241212,1759,9.61,20240805,1.56,Y,016090,500,269 억,,2125894,N,N,4390,N,00,N +20250509,090307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1932,1,2,0.05,2091311,1083,3.19,1931,1933,1931,2510,1352,1931,1931.04,4.80,0,-452,1939,1935,1930,1926,1921,1937,1928,269,579,500,1420,1,1,44282310,856,5.38,0.32,12,0.00,359.00,6106.00,2445,20241212,-20.98,1759,20240805,9.84,2380,-18.82,20250207,1869,3.37,20250409,2445,-20.98,20241212,1759,9.84,20240805,1.56,Y,016090,500,269 억,,2125894,N,N,4390,N,00,N 20250508,160302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1931,6,2,0.31,65487960,33955,36.31,1925,1934,1925,2500,1348,1925,1928.67,4.80,0,1865,1974,1949,1934,1909,1894,1942,1902,269,575,500,1420,1,1,44282310,855,5.38,0.32,12,0.08,359.00,6106.00,2445,20241212,-21.02,1759,20240805,9.78,2380,-18.87,20250207,1869,3.32,20250409,2445,-21.02,20241212,1759,9.78,20240805,1.57,Y,016090,500,269 억,,2127251,N,N,4390,N,00,N 20250508,150306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1930,5,2,0.26,52428650,27187,29.07,1925,1934,1925,2500,1348,1925,1928.45,4.80,0,-1822,1974,1949,1934,1909,1894,1942,1902,269,575,500,1420,1,1,44282310,855,5.38,0.32,12,0.06,359.00,6106.00,2445,20241212,-21.06,1759,20240805,9.72,2380,-18.91,20250207,1869,3.26,20250409,2445,-21.06,20241212,1759,9.72,20240805,1.57,Y,016090,500,269 억,,2127251,N,N,11,N,00,N 20250508,140305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1930,5,2,0.26,48663060,25236,26.98,1925,1934,1925,2500,1348,1925,1928.32,4.80,0,-2001,1974,1949,1934,1909,1894,1942,1902,269,575,500,1420,1,1,44282310,855,5.38,0.32,12,0.06,359.00,6106.00,2445,20241212,-21.06,1759,20240805,9.72,2380,-18.91,20250207,1869,3.26,20250409,2445,-21.06,20241212,1759,9.72,20240805,1.57,Y,016090,500,269 억,,2127251,N,N,11,N,00,N diff --git a/016100/price/prices-20250501.csv b/016100/price/prices-20250501.csv index 49fb478f7cf4..a594542ae4c3 100644 --- a/016100/price/prices-20250501.csv +++ b/016100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,5,2,0.21,48226905,20432,107.18,2375,2395,2330,3080,1660,2370,2360.36,1.47,0,1808,2413,2391,2373,2351,2333,2390,2350,96,710,500,1510,5,1,19100894,454,-14.22,1.18,12,0.11,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.26,Y,016100,500,95 억,,281246,N,N,981,N,00,N +20250509,150307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,5,2,0.21,45358450,19224,100.84,2375,2395,2330,3080,1660,2370,2359.47,1.47,0,2035,2413,2391,2373,2351,2333,2390,2350,96,710,500,1510,5,1,19100894,454,-14.22,1.18,12,0.10,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.26,Y,016100,500,95 억,,281246,N,N,1311,N,00,N +20250509,140306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2385,15,2,0.63,23122095,9756,51.17,2375,2395,2340,3080,1660,2370,2370.04,1.47,0,-856,2413,2391,2373,2351,2333,2390,2350,96,710,500,1510,5,1,19100894,456,-14.28,1.19,12,0.05,-167.00,2007.00,3990,20240709,-40.23,2135,20241210,11.71,3105,-23.19,20250117,2180,9.40,20250407,3990,-40.23,20240709,2135,11.71,20241210,0.26,Y,016100,500,95 억,,281246,N,N,1311,N,00,N +20250509,130306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,5,2,0.21,22050960,9305,48.81,2375,2395,2340,3080,1660,2370,2369.80,1.47,0,-855,2413,2391,2373,2351,2333,2390,2350,96,710,500,1510,5,1,19100894,454,-14.22,1.18,12,0.05,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.26,Y,016100,500,95 억,,281246,N,N,1311,N,00,N +20250509,120306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2385,15,2,0.63,20742335,8754,45.92,2375,2395,2340,3080,1660,2370,2369.47,1.47,0,-855,2413,2391,2373,2351,2333,2390,2350,96,710,500,1510,5,1,19100894,456,-14.28,1.19,12,0.05,-167.00,2007.00,3990,20240709,-40.23,2135,20241210,11.71,3105,-23.19,20250117,2180,9.40,20250407,3990,-40.23,20240709,2135,11.71,20241210,0.26,Y,016100,500,95 억,,281246,N,N,1311,N,00,N +20250509,110306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2390,20,2,0.84,18750180,7917,41.53,2375,2395,2340,3080,1660,2370,2368.34,1.47,0,-1005,2413,2391,2373,2351,2333,2390,2350,96,710,500,1510,5,1,19100894,457,-14.31,1.19,12,0.04,-167.00,2007.00,3990,20240709,-40.10,2135,20241210,11.94,3105,-23.03,20250117,2180,9.63,20250407,3990,-40.10,20240709,2135,11.94,20241210,0.26,Y,016100,500,95 억,,281246,N,N,1311,N,00,N +20250509,100309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,5,2,0.21,11415300,4843,25.40,2375,2395,2340,3080,1660,2370,2357.07,1.47,0,-84,2413,2391,2373,2351,2333,2390,2350,96,710,500,1510,5,1,19100894,454,-14.22,1.18,12,0.03,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.26,Y,016100,500,95 억,,281246,N,N,1311,N,00,N +20250509,090307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2395,25,2,1.05,54645,23,0.12,2375,2395,2375,3080,1660,2370,2375.87,1.47,0,-8,2413,2391,2373,2351,2333,2390,2350,96,710,500,1510,5,1,19100894,457,-14.34,1.19,12,0.00,-167.00,2007.00,3990,20240709,-39.97,2135,20241210,12.18,3105,-22.87,20250117,2180,9.86,20250407,3990,-39.97,20240709,2135,12.18,20241210,0.26,Y,016100,500,95 억,,281246,N,N,1311,N,00,N 20250508,160303,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,20,2,0.85,45315140,19064,117.65,2370,2395,2355,3055,1645,2350,2377.00,1.46,0,2371,2380,2365,2355,2340,2330,2360,2335,96,705,500,1500,5,1,19100894,453,-14.19,1.18,12,0.10,-167.00,2007.00,3990,20240709,-40.60,2135,20241210,11.01,3105,-23.67,20250117,2180,8.72,20250407,3990,-40.60,20240709,2135,11.01,20241210,0.26,Y,016100,500,95 억,,278875,N,N,1311,N,00,N 20250508,150307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2380,30,2,1.28,42817065,18010,111.15,2370,2395,2355,3055,1645,2350,2377.41,1.46,0,1358,2380,2365,2355,2340,2330,2360,2335,96,705,500,1500,5,1,19100894,455,-14.25,1.19,12,0.09,-167.00,2007.00,3990,20240709,-40.35,2135,20241210,11.48,3105,-23.35,20250117,2180,9.17,20250407,3990,-40.35,20240709,2135,11.48,20241210,0.26,Y,016100,500,95 억,,278875,N,N,0,N,00,N 20250508,140306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2380,30,2,1.28,40853120,17184,106.05,2370,2395,2355,3055,1645,2350,2377.39,1.46,0,970,2380,2365,2355,2340,2330,2360,2335,96,705,500,1500,5,1,19100894,455,-14.25,1.19,12,0.09,-167.00,2007.00,3990,20240709,-40.35,2135,20241210,11.48,3105,-23.35,20250117,2180,9.17,20250407,3990,-40.35,20240709,2135,11.48,20241210,0.26,Y,016100,500,95 억,,278875,N,N,0,N,00,N diff --git a/016250/price/prices-20250501.csv b/016250/price/prices-20250501.csv index c9e609053821..a2febf20d62f 100644 --- a/016250/price/prices-20250501.csv +++ b/016250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15840,0,3,0.00,19946220,1258,55.30,15680,16010,15680,20550,11090,15840,15855.50,2.25,0,-22,16400,16120,15740,15460,15080,15930,15270,167,4710,5000,11080,10,1,3243585,514,-1.47,0.19,12,0.04,-10763.00,83253.00,18740,20240805,-15.47,11770,20241209,34.58,16240,-2.46,20250425,12260,29.20,20250120,18740,-15.47,20240805,11770,34.58,20241209,0.03,Y,016250,5000,167 억,,73112,N,N,0,N,00,N +20250509,150307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15830,-10,5,-0.06,18711050,1180,51.87,15680,16010,15680,20550,11090,15840,15856.82,2.25,0,12,16400,16120,15740,15460,15080,15930,15270,167,4710,5000,11080,10,1,3243585,513,-1.47,0.19,12,0.04,-10763.00,83253.00,18740,20240805,-15.53,11770,20241209,34.49,16240,-2.52,20250425,12260,29.12,20250120,18740,-15.53,20240805,11770,34.49,20241209,0.03,Y,016250,5000,167 억,,73112,N,N,0,N,00,N +20250509,140307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15840,0,3,0.00,18331030,1156,50.81,15680,16010,15680,20550,11090,15840,15857.29,2.25,0,12,16400,16120,15740,15460,15080,15930,15270,167,4710,5000,11080,10,1,3243585,514,-1.47,0.19,12,0.04,-10763.00,83253.00,18740,20240805,-15.47,11770,20241209,34.58,16240,-2.46,20250425,12260,29.20,20250120,18740,-15.47,20240805,11770,34.58,20241209,0.03,Y,016250,5000,167 억,,73112,N,N,0,N,00,N +20250509,130306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15860,20,2,0.13,17174660,1083,47.60,15680,16010,15680,20550,11090,15840,15858.41,2.25,0,12,16400,16120,15740,15460,15080,15930,15270,167,4710,5000,11080,10,1,3243585,514,-1.47,0.19,12,0.03,-10763.00,83253.00,18740,20240805,-15.37,11770,20241209,34.75,16240,-2.34,20250425,12260,29.36,20250120,18740,-15.37,20240805,11770,34.75,20241209,0.03,Y,016250,5000,167 억,,73112,N,N,0,N,00,N +20250509,120306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15850,10,2,0.06,14094570,888,39.03,15680,16010,15680,20550,11090,15840,15872.26,2.25,0,14,16400,16120,15740,15460,15080,15930,15270,167,4710,5000,11080,10,1,3243585,514,-1.47,0.19,12,0.03,-10763.00,83253.00,18740,20240805,-15.42,11770,20241209,34.66,16240,-2.40,20250425,12260,29.28,20250120,18740,-15.42,20240805,11770,34.66,20241209,0.03,Y,016250,5000,167 억,,73112,N,N,0,N,00,N +20250509,110306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15850,10,2,0.06,9149670,576,25.32,15680,16010,15680,20550,11090,15840,15884.84,2.25,0,-22,16400,16120,15740,15460,15080,15930,15270,167,4710,5000,11080,10,1,3243585,514,-1.47,0.19,12,0.02,-10763.00,83253.00,18740,20240805,-15.42,11770,20241209,34.66,16240,-2.40,20250425,12260,29.28,20250120,18740,-15.42,20240805,11770,34.66,20241209,0.03,Y,016250,5000,167 억,,73112,N,N,0,N,00,N +20250509,100309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15870,30,2,0.19,6078130,382,16.79,15680,16010,15680,20550,11090,15840,15911.34,2.25,0,-21,16400,16120,15740,15460,15080,15930,15270,167,4710,5000,11080,10,1,3243585,515,-1.47,0.19,12,0.01,-10763.00,83253.00,18740,20240805,-15.31,11770,20241209,34.83,16240,-2.28,20250425,12260,29.45,20250120,18740,-15.31,20240805,11770,34.83,20241209,0.03,Y,016250,5000,167 억,,73112,N,N,0,N,00,N +20250509,090307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15980,140,2,0.88,934020,59,2.59,15680,15980,15680,20550,11090,15840,15830.85,2.25,0,-6,16400,16120,15740,15460,15080,15930,15270,167,4710,5000,11080,10,1,3243585,518,-1.48,0.19,12,0.00,-10763.00,83253.00,18740,20240805,-14.73,11770,20241209,35.77,16240,-1.60,20250425,12260,30.34,20250120,18740,-14.73,20240805,11770,35.77,20241209,0.03,Y,016250,5000,167 억,,73112,N,N,0,N,00,N 20250508,160303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15840,0,3,0.00,35964240,2275,132.42,15890,16020,15360,20550,11090,15840,15808.46,2.25,0,-17,15973,15906,15843,15776,15713,15875,15745,167,4710,5000,11080,10,1,3243585,514,-1.47,0.19,12,0.07,-10763.00,83253.00,18740,20240805,-15.47,11770,20241209,34.58,16240,-2.46,20250425,12260,29.20,20250120,18740,-15.47,20240805,11770,34.58,20241209,0.03,Y,016250,5000,167 억,,73123,N,N,0,N,00,N 20250508,150307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15750,-90,5,-0.57,32612360,2063,120.08,15890,16020,15360,20550,11090,15840,15808.22,2.25,0,-16,15973,15906,15843,15776,15713,15875,15745,167,4710,5000,11080,10,1,3243585,511,-1.46,0.19,12,0.06,-10763.00,83253.00,18740,20240805,-15.96,11770,20241209,33.81,16240,-3.02,20250425,12260,28.47,20250120,18740,-15.96,20240805,11770,33.81,20241209,0.03,Y,016250,5000,167 억,,73123,N,N,0,N,00,N 20250508,140306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15840,0,3,0.00,25999690,1644,95.69,15890,16020,15360,20550,11090,15840,15814.90,2.25,0,-16,15973,15906,15843,15776,15713,15875,15745,167,4710,5000,11080,10,1,3243585,514,-1.47,0.19,12,0.05,-10763.00,83253.00,18740,20240805,-15.47,11770,20241209,34.58,16240,-2.46,20250425,12260,29.20,20250120,18740,-15.47,20240805,11770,34.58,20241209,0.03,Y,016250,5000,167 억,,73123,N,N,0,N,00,N diff --git a/016360/price/prices-20250501.csv b/016360/price/prices-20250501.csv index 85c0e00da571..63b002239f43 100644 --- a/016360/price/prices-20250501.csv +++ b/016360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160308,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,53000,500,2,0.95,9172931900,173515,48.05,52700,53300,52400,68200,36800,52500,52865.21,30.61,0,2437,53433,52966,52733,52266,52033,52850,52150,4585,15700,5000,39900,100,1,89300000,47329,5.26,0.65,12,0.19,10068.00,82018.00,53900,20250507,-1.67,35650,20240605,48.67,53900,-1.67,20250507,41550,27.56,20250409,53900,-1.67,20250507,35650,48.67,20240605,0.16,Y,016360,5000,4584 억,,27337904,N,N,1089,N,00,N +20250509,150308,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,53000,500,2,0.95,7799208200,147646,40.89,52700,53300,52400,68200,36800,52500,52823.72,30.61,0,3691,53433,52966,52733,52266,52033,52850,52150,4585,15700,5000,39900,100,1,89300000,47329,5.26,0.65,12,0.17,10068.00,82018.00,53900,20250507,-1.67,35650,20240605,48.67,53900,-1.67,20250507,41550,27.56,20250409,53900,-1.67,20250507,35650,48.67,20240605,0.16,Y,016360,5000,4584 억,,27337904,N,N,13922,N,00,N +20250509,140307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,52700,200,2,0.38,6292380450,119160,33.00,52700,53300,52400,68200,36800,52500,52806.16,30.61,0,1956,53433,52966,52733,52266,52033,52850,52150,4585,15700,5000,39900,100,1,89300000,47061,5.23,0.64,12,0.13,10068.00,82018.00,53900,20250507,-2.23,35650,20240605,47.83,53900,-2.23,20250507,41550,26.84,20250409,53900,-2.23,20250507,35650,47.83,20240605,0.16,Y,016360,5000,4584 억,,27337904,N,N,13922,N,00,N +20250509,130307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,52600,100,2,0.19,5637323950,106727,29.56,52700,53300,52400,68200,36800,52500,52820.06,30.61,0,-367,53433,52966,52733,52266,52033,52850,52150,4585,15700,5000,39900,100,1,89300000,46972,5.22,0.64,12,0.12,10068.00,82018.00,53900,20250507,-2.41,35650,20240605,47.55,53900,-2.41,20250507,41550,26.59,20250409,53900,-2.41,20250507,35650,47.55,20240605,0.16,Y,016360,5000,4584 억,,27337904,N,N,13922,N,00,N +20250509,120307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,52800,300,2,0.57,4780367150,90457,25.05,52700,53300,52400,68200,36800,52500,52846.87,30.61,0,-2373,53433,52966,52733,52266,52033,52850,52150,4585,15700,5000,39900,100,1,89300000,47150,5.24,0.64,12,0.10,10068.00,82018.00,53900,20250507,-2.04,35650,20240605,48.11,53900,-2.04,20250507,41550,27.08,20250409,53900,-2.04,20250507,35650,48.11,20240605,0.16,Y,016360,5000,4584 억,,27337904,N,N,13922,N,00,N +20250509,110306,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,52700,200,2,0.38,4155584650,78625,21.77,52700,53300,52400,68200,36800,52500,52853.25,30.61,0,-3478,53433,52966,52733,52266,52033,52850,52150,4585,15700,5000,39900,100,1,89300000,47061,5.23,0.64,12,0.09,10068.00,82018.00,53900,20250507,-2.23,35650,20240605,47.83,53900,-2.23,20250507,41550,26.84,20250409,53900,-2.23,20250507,35650,47.83,20240605,0.16,Y,016360,5000,4584 억,,27337904,N,N,13922,N,00,N +20250509,100309,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,53000,500,2,0.95,2117733450,39975,11.07,52700,53300,52500,68200,36800,52500,52976.53,30.61,0,274,53433,52966,52733,52266,52033,52850,52150,4585,15700,5000,39900,100,1,89300000,47329,5.26,0.65,12,0.04,10068.00,82018.00,53900,20250507,-1.67,35650,20240605,48.67,53900,-1.67,20250507,41550,27.56,20250409,53900,-1.67,20250507,35650,48.67,20240605,0.16,Y,016360,5000,4584 억,,27337904,N,N,13922,N,00,N +20250509,090307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,52700,200,2,0.38,144926200,2748,0.76,52700,52900,52600,68200,36800,52500,52739.40,30.61,0,15,53433,52966,52733,52266,52033,52850,52150,4585,15700,5000,39900,100,1,89300000,47061,5.23,0.64,12,0.00,10068.00,82018.00,53900,20250507,-2.23,35650,20240605,47.83,53900,-2.23,20250507,41550,26.84,20250409,53900,-2.23,20250507,35650,47.83,20240605,0.16,Y,016360,5000,4584 억,,27337904,N,N,13922,N,00,N 20250508,160303,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,52500,-300,5,-0.57,19061456350,361104,63.84,52500,53200,52500,68600,37000,52800,52786.62,30.58,0,-19243,54533,53666,53033,52166,51533,53350,51850,4585,15800,5000,40120,100,1,89300000,46883,5.21,0.64,12,0.40,10068.00,82018.00,53900,20250507,-2.60,35650,20240605,47.27,53900,-2.60,20250507,41550,26.35,20250409,53900,-2.60,20250507,35650,47.27,20240605,0.13,Y,016360,5000,4584 억,,27303642,N,N,13922,N,00,N 20250508,150307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,52800,0,3,0.00,13042782750,246512,43.58,52500,53200,52500,68600,37000,52800,52909.32,30.58,0,-40739,54533,53666,53033,52166,51533,53350,51850,4585,15800,5000,40120,100,1,89300000,47150,5.24,0.64,12,0.28,10068.00,82018.00,53900,20250507,-2.04,35650,20240605,48.11,53900,-2.04,20250507,41550,27.08,20250409,53900,-2.04,20250507,35650,48.11,20240605,0.13,Y,016360,5000,4584 억,,27303642,N,N,21496,N,00,N 20250508,140306,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,52900,100,2,0.19,10473443050,197856,34.98,52500,53200,52500,68600,37000,52800,52934.67,30.58,0,-16167,54533,53666,53033,52166,51533,53350,51850,4585,15800,5000,40120,100,1,89300000,47240,5.25,0.64,12,0.22,10068.00,82018.00,53900,20250507,-1.86,35650,20240605,48.39,53900,-1.86,20250507,41550,27.32,20250409,53900,-1.86,20250507,35650,48.39,20240605,0.13,Y,016360,5000,4584 억,,27303642,N,N,21496,N,00,N diff --git a/016380/price/prices-20250501.csv b/016380/price/prices-20250501.csv index e804e3ab8ddb..34f1ab0cc95a 100644 --- a/016380/price/prices-20250501.csv +++ b/016380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160308,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5830,40,2,0.69,786557940,134768,151.09,5860,5890,5730,7520,4060,5790,5836.39,6.35,0,45515,5943,5866,5803,5726,5663,5860,5720,5000,1730,5000,4160,10,1,100008897,5831,4.37,0.30,12,0.13,1333.00,19749.00,7250,20240605,-19.59,5180,20250409,12.55,7150,-18.46,20250307,5180,12.55,20250409,7250,-19.59,20240605,5180,12.55,20250409,1.42,Y,016380,5000,5000 억,,6350688,N,N,22881,N,00,N +20250509,150308,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5830,40,2,0.69,627772760,107566,120.59,5860,5890,5730,7520,4060,5790,5836.16,6.35,0,42524,5943,5866,5803,5726,5663,5860,5720,5000,1730,5000,4160,10,1,100008897,5831,4.37,0.30,12,0.11,1333.00,19749.00,7250,20240605,-19.59,5180,20250409,12.55,7150,-18.46,20250307,5180,12.55,20250409,7250,-19.59,20240605,5180,12.55,20250409,1.42,Y,016380,5000,5000 억,,6350688,N,N,154,N,00,N +20250509,140307,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5860,70,2,1.21,503031800,86189,96.62,5860,5890,5730,7520,4060,5790,5836.38,6.35,0,34282,5943,5866,5803,5726,5663,5860,5720,5000,1730,5000,4160,10,1,100008897,5861,4.40,0.30,12,0.09,1333.00,19749.00,7250,20240605,-19.17,5180,20250409,13.13,7150,-18.04,20250307,5180,13.13,20250409,7250,-19.17,20240605,5180,13.13,20250409,1.42,Y,016380,5000,5000 억,,6350688,N,N,154,N,00,N +20250509,130307,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5870,80,2,1.38,376438525,64608,72.43,5860,5880,5730,7520,4060,5790,5826.50,6.35,0,21433,5943,5866,5803,5726,5663,5860,5720,5000,1730,5000,4160,10,1,100008897,5871,4.40,0.30,12,0.06,1333.00,19749.00,7250,20240605,-19.03,5180,20250409,13.32,7150,-17.90,20250307,5180,13.32,20250409,7250,-19.03,20240605,5180,13.32,20250409,1.42,Y,016380,5000,5000 억,,6350688,N,N,154,N,00,N +20250509,120307,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5850,60,2,1.04,269695045,46409,52.03,5860,5870,5730,7520,4060,5790,5811.27,6.35,0,11991,5943,5866,5803,5726,5663,5860,5720,5000,1730,5000,4160,10,1,100008897,5851,4.39,0.30,12,0.05,1333.00,19749.00,7250,20240605,-19.31,5180,20250409,12.93,7150,-18.18,20250307,5180,12.93,20250409,7250,-19.31,20240605,5180,12.93,20250409,1.42,Y,016380,5000,5000 억,,6350688,N,N,154,N,00,N +20250509,110306,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5780,-10,5,-0.17,123011065,21243,23.82,5860,5870,5730,7520,4060,5790,5790.66,6.35,0,-4493,5943,5866,5803,5726,5663,5860,5720,5000,1730,5000,4160,10,1,100008897,5781,4.34,0.29,12,0.02,1333.00,19749.00,7250,20240605,-20.28,5180,20250409,11.58,7150,-19.16,20250307,5180,11.58,20250409,7250,-20.28,20240605,5180,11.58,20250409,1.42,Y,016380,5000,5000 억,,6350688,N,N,154,N,00,N +20250509,100309,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5780,-10,5,-0.17,65883590,11350,12.72,5860,5870,5730,7520,4060,5790,5804.72,6.35,0,-6057,5943,5866,5803,5726,5663,5860,5720,5000,1730,5000,4160,10,1,100008897,5781,4.34,0.29,12,0.01,1333.00,19749.00,7250,20240605,-20.28,5180,20250409,11.58,7150,-19.16,20250307,5180,11.58,20250409,7250,-20.28,20240605,5180,11.58,20250409,1.42,Y,016380,5000,5000 억,,6350688,N,N,154,N,00,N +20250509,090308,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5830,40,2,0.69,13980470,2395,2.68,5860,5870,5800,7520,4060,5790,5837.36,6.35,0,-2109,5943,5866,5803,5726,5663,5860,5720,5000,1730,5000,4160,10,1,100008897,5831,4.37,0.30,12,0.00,1333.00,19749.00,7250,20240605,-19.59,5180,20250409,12.55,7150,-18.46,20250307,5180,12.55,20250409,7250,-19.59,20240605,5180,12.55,20250409,1.42,Y,016380,5000,5000 억,,6350688,N,N,154,N,00,N 20250508,160303,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5790,-40,5,-0.69,514593330,89200,100.88,5790,5880,5740,7570,4090,5830,5768.98,6.35,0,4348,5976,5902,5826,5752,5676,5865,5715,5000,1740,5000,4190,10,1,100008897,5791,4.34,0.29,12,0.09,1333.00,19749.00,7250,20240605,-20.14,5180,20250409,11.78,7150,-19.02,20250307,5180,11.78,20250409,7250,-20.14,20240605,5180,11.78,20250409,1.41,Y,016380,5000,5000 억,,6353518,N,N,154,N,00,N 20250508,150307,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5780,-50,5,-0.86,480397660,83288,94.20,5790,5880,5740,7570,4090,5830,5767.91,6.35,0,5844,5976,5902,5826,5752,5676,5865,5715,5000,1740,5000,4190,10,1,100008897,5781,4.34,0.29,12,0.08,1333.00,19749.00,7250,20240605,-20.28,5180,20250409,11.58,7150,-19.16,20250307,5180,11.58,20250409,7250,-20.28,20240605,5180,11.58,20250409,1.41,Y,016380,5000,5000 억,,6353518,N,N,723,N,00,N 20250508,140307,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5760,-70,5,-1.20,393718760,68261,77.20,5790,5880,5740,7570,4090,5830,5767.84,6.35,0,-69,5976,5902,5826,5752,5676,5865,5715,5000,1740,5000,4190,10,1,100008897,5761,4.32,0.29,12,0.07,1333.00,19749.00,7250,20240605,-20.55,5180,20250409,11.20,7150,-19.44,20250307,5180,11.20,20250409,7250,-20.55,20240605,5180,11.20,20250409,1.41,Y,016380,5000,5000 억,,6353518,N,N,723,N,00,N diff --git a/016450/price/prices-20250501.csv b/016450/price/prices-20250501.csv index eae2424c1c45..59322ced0da1 100644 --- a/016450/price/prices-20250501.csv +++ b/016450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160309,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3745,10,2,0.27,40664495,10903,60.81,3730,3760,3715,4855,2615,3735,3729.66,1.49,0,-2070,3811,3772,3751,3712,3691,3762,3702,200,1120,500,2460,5,1,40000000,1498,32.85,0.29,12,0.03,114.00,12843.00,7600,20241014,-50.72,3300,20250409,13.48,4260,-12.09,20250102,3300,13.48,20250409,7600,-50.72,20241014,3300,13.48,20250409,0.30,Y,016450,500,200 억,,594394,N,N,40,N,00,N +20250509,150308,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3735,0,3,0.00,35607900,9547,53.25,3730,3760,3715,4855,2615,3735,3729.75,1.49,0,-2392,3811,3772,3751,3712,3691,3762,3702,200,1120,500,2460,5,1,40000000,1494,32.76,0.29,12,0.02,114.00,12843.00,7600,20241014,-50.86,3300,20250409,13.18,4260,-12.32,20250102,3300,13.18,20250409,7600,-50.86,20241014,3300,13.18,20250409,0.30,Y,016450,500,200 억,,594394,N,N,0,N,00,N +20250509,140307,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3740,5,2,0.13,30867175,8279,46.17,3730,3760,3715,4855,2615,3735,3728.37,1.49,0,-2023,3811,3772,3751,3712,3691,3762,3702,200,1120,500,2460,5,1,40000000,1496,32.81,0.29,12,0.02,114.00,12843.00,7600,20241014,-50.79,3300,20250409,13.33,4260,-12.21,20250102,3300,13.33,20250409,7600,-50.79,20241014,3300,13.33,20250409,0.30,Y,016450,500,200 억,,594394,N,N,0,N,00,N +20250509,130307,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3735,0,3,0.00,29932365,8029,44.78,3730,3760,3715,4855,2615,3735,3728.03,1.49,0,-1972,3811,3772,3751,3712,3691,3762,3702,200,1120,500,2460,5,1,40000000,1494,32.76,0.29,12,0.02,114.00,12843.00,7600,20241014,-50.86,3300,20250409,13.18,4260,-12.32,20250102,3300,13.18,20250409,7600,-50.86,20241014,3300,13.18,20250409,0.30,Y,016450,500,200 억,,594394,N,N,0,N,00,N +20250509,120307,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3720,-15,5,-0.40,23719695,6360,35.47,3730,3760,3715,4855,2615,3735,3729.51,1.49,0,-1977,3811,3772,3751,3712,3691,3762,3702,200,1120,500,2460,5,1,40000000,1488,32.63,0.29,12,0.02,114.00,12843.00,7600,20241014,-51.05,3300,20250409,12.73,4260,-12.68,20250102,3300,12.73,20250409,7600,-51.05,20241014,3300,12.73,20250409,0.30,Y,016450,500,200 억,,594394,N,N,0,N,00,N +20250509,110307,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3720,-15,5,-0.40,18461095,4950,27.61,3730,3760,3715,4855,2615,3735,3729.51,1.49,0,-2046,3811,3772,3751,3712,3691,3762,3702,200,1120,500,2460,5,1,40000000,1488,32.63,0.29,12,0.01,114.00,12843.00,7600,20241014,-51.05,3300,20250409,12.73,4260,-12.68,20250102,3300,12.73,20250409,7600,-51.05,20241014,3300,12.73,20250409,0.30,Y,016450,500,200 억,,594394,N,N,0,N,00,N +20250509,100310,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3725,-10,5,-0.27,14467215,3877,21.62,3730,3760,3720,4855,2615,3735,3731.55,1.49,0,-1341,3811,3772,3751,3712,3691,3762,3702,200,1120,500,2460,5,1,40000000,1490,32.68,0.29,12,0.01,114.00,12843.00,7600,20241014,-50.99,3300,20250409,12.88,4260,-12.56,20250102,3300,12.88,20250409,7600,-50.99,20241014,3300,12.88,20250409,0.30,Y,016450,500,200 억,,594394,N,N,0,N,00,N +20250509,090308,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3725,-10,5,-0.27,4377320,1174,6.55,3730,3740,3725,4855,2615,3735,3728.55,1.49,0,7,3811,3772,3751,3712,3691,3762,3702,200,1120,500,2460,5,1,40000000,1490,32.68,0.29,12,0.00,114.00,12843.00,7600,20241014,-50.99,3300,20250409,12.88,4260,-12.56,20250102,3300,12.88,20250409,7600,-50.99,20241014,3300,12.88,20250409,0.30,Y,016450,500,200 억,,594394,N,N,0,N,00,N 20250508,160304,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3735,-25,5,-0.66,67230294,17930,128.41,3760,3790,3730,4885,2635,3760,3749.60,1.48,0,1755,3816,3787,3741,3712,3666,3802,3727,200,1125,500,2480,5,1,40000000,1494,32.76,0.29,12,0.04,114.00,12843.00,7600,20241014,-50.86,3300,20250409,13.18,4260,-12.32,20250102,3300,13.18,20250409,7600,-50.86,20241014,3300,13.18,20250409,0.31,Y,016450,500,200 억,,593869,N,N,0,N,00,N 20250508,150308,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3755,-5,5,-0.13,53561924,14278,102.26,3760,3790,3730,4885,2635,3760,3751.36,1.48,0,1646,3816,3787,3741,3712,3666,3802,3727,200,1125,500,2480,5,1,40000000,1502,32.94,0.29,12,0.04,114.00,12843.00,7600,20241014,-50.59,3300,20250409,13.79,4260,-11.85,20250102,3300,13.79,20250409,7600,-50.59,20241014,3300,13.79,20250409,0.31,Y,016450,500,200 억,,593869,N,N,0,N,00,N 20250508,140307,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3740,-20,5,-0.53,44164994,11771,84.30,3760,3790,3730,4885,2635,3760,3752.02,1.48,0,778,3816,3787,3741,3712,3666,3802,3727,200,1125,500,2480,5,1,40000000,1496,32.81,0.29,12,0.03,114.00,12843.00,7600,20241014,-50.79,3300,20250409,13.33,4260,-12.21,20250102,3300,13.33,20250409,7600,-50.79,20241014,3300,13.33,20250409,0.31,Y,016450,500,200 억,,593869,N,N,0,N,00,N diff --git a/016580/price/prices-20250501.csv b/016580/price/prices-20250501.csv index 0353de87eda4..3cca0595ad14 100644 --- a/016580/price/prices-20250501.csv +++ b/016580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160309,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11540,-140,5,-1.20,161059000,13931,154.74,11680,11680,11520,15180,8180,11680,11561.20,11.24,0,-388,11833,11756,11693,11616,11553,11725,11585,97,3500,500,8640,10,1,18600070,2146,9.18,0.56,12,0.07,1257.00,20735.00,15900,20240626,-27.42,10530,20250409,9.59,12290,-6.10,20250113,10530,9.59,20250409,15900,-27.42,20240626,10530,9.59,20250409,0.62,Y,016580,500,97 억,,2090679,N,N,1235,N,00,N +20250509,150308,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11540,-140,5,-1.20,152874010,13222,146.86,11680,11680,11520,15180,8180,11680,11562.09,11.24,0,-558,11833,11756,11693,11616,11553,11725,11585,97,3500,500,8640,10,1,18600070,2146,9.18,0.56,12,0.07,1257.00,20735.00,15900,20240626,-27.42,10530,20250409,9.59,12290,-6.10,20250113,10530,9.59,20250409,15900,-27.42,20240626,10530,9.59,20250409,0.62,Y,016580,500,97 억,,2090679,N,N,540,N,00,N +20250509,140308,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,-120,5,-1.03,135778440,11741,130.41,11680,11680,11520,15180,8180,11680,11564.47,11.24,0,-517,11833,11756,11693,11616,11553,11725,11585,97,3500,500,8640,10,1,18600070,2150,9.20,0.56,12,0.06,1257.00,20735.00,15900,20240626,-27.30,10530,20250409,9.78,12290,-5.94,20250113,10530,9.78,20250409,15900,-27.30,20240626,10530,9.78,20250409,0.62,Y,016580,500,97 억,,2090679,N,N,540,N,00,N +20250509,130307,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,-130,5,-1.11,122149130,10561,117.31,11680,11680,11520,15180,8180,11680,11566.06,11.24,0,-377,11833,11756,11693,11616,11553,11725,11585,97,3500,500,8640,10,1,18600070,2148,9.19,0.56,12,0.06,1257.00,20735.00,15900,20240626,-27.36,10530,20250409,9.69,12290,-6.02,20250113,10530,9.69,20250409,15900,-27.36,20240626,10530,9.69,20250409,0.62,Y,016580,500,97 억,,2090679,N,N,540,N,00,N +20250509,120307,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11540,-140,5,-1.20,115754310,10007,111.15,11680,11680,11520,15180,8180,11680,11567.33,11.24,0,-290,11833,11756,11693,11616,11553,11725,11585,97,3500,500,8640,10,1,18600070,2146,9.18,0.56,12,0.05,1257.00,20735.00,15900,20240626,-27.42,10530,20250409,9.59,12290,-6.10,20250113,10530,9.59,20250409,15900,-27.42,20240626,10530,9.59,20250409,0.62,Y,016580,500,97 억,,2090679,N,N,540,N,00,N +20250509,110307,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,-130,5,-1.11,111309230,9622,106.88,11680,11680,11520,15180,8180,11680,11568.20,11.24,0,-243,11833,11756,11693,11616,11553,11725,11585,97,3500,500,8640,10,1,18600070,2148,9.19,0.56,12,0.05,1257.00,20735.00,15900,20240626,-27.36,10530,20250409,9.69,12290,-6.02,20250113,10530,9.69,20250409,15900,-27.36,20240626,10530,9.69,20250409,0.62,Y,016580,500,97 억,,2090679,N,N,540,N,00,N +20250509,100310,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11540,-140,5,-1.20,88965010,7686,85.37,11680,11680,11520,15180,8180,11680,11574.94,11.24,0,294,11833,11756,11693,11616,11553,11725,11585,97,3500,500,8640,10,1,18600070,2146,9.18,0.56,12,0.04,1257.00,20735.00,15900,20240626,-27.42,10530,20250409,9.59,12290,-6.10,20250113,10530,9.59,20250409,15900,-27.42,20240626,10530,9.59,20250409,0.62,Y,016580,500,97 억,,2090679,N,N,540,N,00,N +20250509,090308,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11650,-30,5,-0.26,1060630,91,1.01,11680,11680,11650,15180,8180,11680,11655.27,11.24,0,-88,11833,11756,11693,11616,11553,11725,11585,97,3500,500,8640,10,1,18600070,2167,9.27,0.56,12,0.00,1257.00,20735.00,15900,20240626,-26.73,10530,20250409,10.64,12290,-5.21,20250113,10530,10.64,20250409,15900,-26.73,20240626,10530,10.64,20250409,0.62,Y,016580,500,97 억,,2090679,N,N,540,N,00,N 20250508,160304,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11680,-10,5,-0.09,105049065,9001,108.42,11700,11770,11630,15190,8190,11690,11670.82,11.25,0,-2006,11863,11776,11693,11606,11523,11735,11565,97,3500,500,8650,10,1,18600070,2172,9.29,0.56,12,0.05,1257.00,20735.00,15900,20240626,-26.54,10530,20250409,10.92,12290,-4.96,20250113,10530,10.92,20250409,15900,-26.54,20240626,10530,10.92,20250409,0.63,Y,016580,500,97 억,,2093041,N,N,540,N,00,N 20250508,150308,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11640,-50,5,-0.43,98766445,8463,101.94,11700,11770,11630,15190,8190,11690,11670.38,11.25,0,-2453,11863,11776,11693,11606,11523,11735,11565,97,3500,500,8650,10,1,18600070,2165,9.26,0.56,12,0.05,1257.00,20735.00,15900,20240626,-26.79,10530,20250409,10.54,12290,-5.29,20250113,10530,10.54,20250409,15900,-26.79,20240626,10530,10.54,20250409,0.63,Y,016580,500,97 억,,2093041,N,N,568,N,00,N 20250508,140307,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11650,-40,5,-0.34,89925310,7703,92.78,11700,11770,11640,15190,8190,11690,11674.06,11.25,0,-2382,11863,11776,11693,11606,11523,11735,11565,97,3500,500,8650,10,1,18600070,2167,9.27,0.56,12,0.04,1257.00,20735.00,15900,20240626,-26.73,10530,20250409,10.64,12290,-5.21,20250113,10530,10.64,20250409,15900,-26.73,20240626,10530,10.64,20250409,0.63,Y,016580,500,97 억,,2093041,N,N,568,N,00,N diff --git a/016590/price/prices-20250501.csv b/016590/price/prices-20250501.csv index 6e406019c3dc..85359a96e821 100644 --- a/016590/price/prices-20250501.csv +++ b/016590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160309,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7460,90,2,1.22,163752755,22258,47.70,7240,7500,7190,9580,5160,7370,7357.03,2.83,0,268,8110,7740,7520,7150,6930,7630,7040,201,2210,500,5150,10,1,40297820,3006,8.56,0.46,12,0.06,872.00,16262.00,8650,20250430,-13.76,4800,20240805,55.42,8650,-13.76,20250430,5610,32.98,20250103,8650,-13.76,20250430,4800,55.42,20240805,0.04,Y,016590,500,201 억,,1140339,N,N,63,N,00,N +20250509,150309,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7410,40,2,0.54,149381025,20319,43.54,7240,7500,7190,9580,5160,7370,7351.79,2.83,0,668,8110,7740,7520,7150,6930,7630,7040,201,2210,500,5150,10,1,40297820,2986,8.50,0.46,12,0.05,872.00,16262.00,8650,20250430,-14.34,4800,20240805,54.38,8650,-14.34,20250430,5610,32.09,20250103,8650,-14.34,20250430,4800,54.38,20240805,0.04,Y,016590,500,201 억,,1140339,N,N,1240,N,00,N +20250509,140308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7470,100,2,1.36,116069605,15835,33.93,7240,7500,7190,9580,5160,7370,7329.94,2.83,0,2169,8110,7740,7520,7150,6930,7630,7040,201,2210,500,5150,10,1,40297820,3010,8.57,0.46,12,0.04,872.00,16262.00,8650,20250430,-13.64,4800,20240805,55.62,8650,-13.64,20250430,5610,33.16,20250103,8650,-13.64,20250430,4800,55.62,20240805,0.04,Y,016590,500,201 억,,1140339,N,N,1240,N,00,N +20250509,130308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7400,30,2,0.41,90393855,12396,26.56,7240,7400,7190,9580,5160,7370,7292.18,2.83,0,3194,8110,7740,7520,7150,6930,7630,7040,201,2210,500,5150,10,1,40297820,2982,8.49,0.46,12,0.03,872.00,16262.00,8650,20250430,-14.45,4800,20240805,54.17,8650,-14.45,20250430,5610,31.91,20250103,8650,-14.45,20250430,4800,54.17,20240805,0.04,Y,016590,500,201 억,,1140339,N,N,1240,N,00,N +20250509,120308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7360,-10,5,-0.14,84229505,11561,24.77,7240,7370,7190,9580,5160,7370,7285.66,2.83,0,2891,8110,7740,7520,7150,6930,7630,7040,201,2210,500,5150,10,1,40297820,2966,8.44,0.45,12,0.03,872.00,16262.00,8650,20250430,-14.91,4800,20240805,53.33,8650,-14.91,20250430,5610,31.19,20250103,8650,-14.91,20250430,4800,53.33,20240805,0.04,Y,016590,500,201 억,,1140339,N,N,1240,N,00,N +20250509,110307,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7350,-20,5,-0.27,81751785,11224,24.05,7240,7370,7190,9580,5160,7370,7283.66,2.83,0,2738,8110,7740,7520,7150,6930,7630,7040,201,2210,500,5150,10,1,40297820,2962,8.43,0.45,12,0.03,872.00,16262.00,8650,20250430,-15.03,4800,20240805,53.12,8650,-15.03,20250430,5610,31.02,20250103,8650,-15.03,20250430,4800,53.12,20240805,0.04,Y,016590,500,201 억,,1140339,N,N,1240,N,00,N +20250509,100310,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7290,-80,5,-1.09,57100325,7864,16.85,7240,7370,7190,9580,5160,7370,7260.98,2.83,0,3347,8110,7740,7520,7150,6930,7630,7040,201,2210,500,5150,10,1,40297820,2938,8.36,0.45,12,0.02,872.00,16262.00,8650,20250430,-15.72,4800,20240805,51.88,8650,-15.72,20250430,5610,29.95,20250103,8650,-15.72,20250430,4800,51.88,20240805,0.04,Y,016590,500,201 억,,1140339,N,N,1240,N,00,N +20250509,090308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7290,-80,5,-1.09,15283530,2108,4.52,7240,7370,7190,9580,5160,7370,7250.25,2.83,0,730,8110,7740,7520,7150,6930,7630,7040,201,2210,500,5150,10,1,40297820,2938,8.36,0.45,12,0.01,872.00,16262.00,8650,20250430,-15.72,4800,20240805,51.88,8650,-15.72,20250430,5610,29.95,20250103,8650,-15.72,20250430,4800,51.88,20240805,0.04,Y,016590,500,201 억,,1140339,N,N,1240,N,00,N 20250508,160304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7370,-380,5,-4.90,349806985,46638,171.71,7750,7890,7300,10070,5430,7750,7500.47,2.81,0,4872,8663,8206,7953,7496,7243,8080,7370,201,2320,500,5420,10,1,40297820,2970,8.45,0.45,12,0.12,872.00,16262.00,8650,20250430,-14.80,4800,20240805,53.54,8650,-14.80,20250430,5610,31.37,20250103,8650,-14.80,20250430,4800,53.54,20240805,0.05,Y,016590,500,201 억,,1132455,N,N,1240,N,00,N 20250508,150308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7360,-390,5,-5.03,330507255,44017,162.06,7750,7890,7300,10070,5430,7750,7508.63,2.81,0,6665,8663,8206,7953,7496,7243,8080,7370,201,2320,500,5420,10,1,40297820,2966,8.44,0.45,12,0.11,872.00,16262.00,8650,20250430,-14.91,4800,20240805,53.33,8650,-14.91,20250430,5610,31.19,20250103,8650,-14.91,20250430,4800,53.33,20240805,0.05,Y,016590,500,201 억,,1132455,N,N,1526,N,00,N 20250508,140307,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7440,-310,5,-4.00,276534185,36674,135.02,7750,7890,7390,10070,5430,7750,7540.33,2.81,0,6742,8663,8206,7953,7496,7243,8080,7370,201,2320,500,5420,10,1,40297820,2998,8.53,0.46,12,0.09,872.00,16262.00,8650,20250430,-13.99,4800,20240805,55.00,8650,-13.99,20250430,5610,32.62,20250103,8650,-13.99,20250430,4800,55.00,20240805,0.05,Y,016590,500,201 억,,1132455,N,N,1526,N,00,N diff --git a/016600/price/prices-20250501.csv b/016600/price/prices-20250501.csv index eb7959dc2c16..34864ab5623f 100644 --- a/016600/price/prices-20250501.csv +++ b/016600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-7,5,-2.59,128348199,485827,326.93,268,271,260,351,189,270,264.18,1.74,0,229,273,271,268,266,263,272,267,891,81,500,190,1,1,178247112,469,26.30,0.34,12,0.27,10.00,785.00,402,20240612,-34.58,217,20241209,21.20,294,-10.54,20250116,240,9.58,20250408,402,-34.58,20240612,217,21.20,20241209,1.67,Y,016600,500,891 억,,3107445,N,N,26345,N,00,N +20250509,150309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,264,-6,5,-2.22,123390503,467017,314.27,268,271,260,351,189,270,264.21,1.74,0,12820,273,271,268,266,263,272,267,891,81,500,190,1,1,178247112,471,26.40,0.34,12,0.26,10.00,785.00,402,20240612,-34.33,217,20241209,21.66,294,-10.20,20250116,240,10.00,20250408,402,-34.33,20240612,217,21.66,20241209,1.67,Y,016600,500,891 억,,3107445,N,N,13524,N,00,N +20250509,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,264,-6,5,-2.22,96868842,366176,246.41,268,271,261,351,189,270,264.54,1.74,0,13502,273,271,268,266,263,272,267,891,81,500,190,1,1,178247112,471,26.40,0.34,12,0.21,10.00,785.00,402,20240612,-34.33,217,20241209,21.66,294,-10.20,20250116,240,10.00,20250408,402,-34.33,20240612,217,21.66,20241209,1.67,Y,016600,500,891 억,,3107445,N,N,13524,N,00,N +20250509,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,-4,5,-1.48,69688798,262757,176.82,268,271,262,351,189,270,265.22,1.74,0,3868,273,271,268,266,263,272,267,891,81,500,190,1,1,178247112,474,26.60,0.34,12,0.15,10.00,785.00,402,20240612,-33.83,217,20241209,22.58,294,-9.52,20250116,240,10.83,20250408,402,-33.83,20240612,217,22.58,20241209,1.67,Y,016600,500,891 억,,3107445,N,N,13524,N,00,N +20250509,120308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-2,5,-0.74,23230337,86671,58.32,268,271,267,351,189,270,268.03,1.74,0,5068,273,271,268,266,263,272,267,891,81,500,190,1,1,178247112,478,26.80,0.34,12,0.05,10.00,785.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,240,11.67,20250408,402,-33.33,20240612,217,23.50,20241209,1.67,Y,016600,500,891 억,,3107445,N,N,13524,N,00,N +20250509,110307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-1,5,-0.37,10146856,37786,25.43,268,271,267,351,189,270,268.53,1.74,0,-2365,273,271,268,266,263,272,267,891,81,500,190,1,1,178247112,479,26.90,0.34,12,0.02,10.00,785.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,240,12.08,20250408,402,-33.08,20240612,217,23.96,20241209,1.67,Y,016600,500,891 억,,3107445,N,N,13524,N,00,N +20250509,100311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-2,5,-0.74,8073518,30069,20.23,268,271,267,351,189,270,268.50,1.74,0,1688,273,271,268,266,263,272,267,891,81,500,190,1,1,178247112,478,26.80,0.34,12,0.02,10.00,785.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,240,11.67,20250408,402,-33.33,20240612,217,23.50,20241209,1.67,Y,016600,500,891 억,,3107445,N,N,13524,N,00,N +20250509,090309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,1633853,6088,4.10,268,270,268,351,189,270,268.37,1.74,0,190,273,271,268,266,263,272,267,891,81,500,190,1,1,178247112,481,27.00,0.34,12,0.00,10.00,785.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,240,12.50,20250408,402,-32.84,20240612,217,24.42,20241209,1.67,Y,016600,500,891 억,,3107445,N,N,13524,N,00,N 20250508,160304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,3,2,1.12,39902281,148561,35.41,265,270,265,347,187,267,268.59,1.73,0,26646,273,270,266,263,259,268,261,891,80,500,190,1,1,178247112,481,27.00,0.34,12,0.08,10.00,785.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,240,12.50,20250408,402,-32.84,20240612,217,24.42,20241209,1.61,Y,016600,500,891 억,,3084154,N,N,13524,N,00,N 20250508,150308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,2,2,0.75,29077895,108450,25.85,265,270,265,347,187,267,268.12,1.73,0,-3283,273,270,266,263,259,268,261,891,80,500,190,1,1,178247112,479,26.90,0.34,12,0.06,10.00,785.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,240,12.08,20250408,402,-33.08,20240612,217,23.96,20241209,1.61,Y,016600,500,891 억,,3084154,N,N,0,N,00,N 20250508,140308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,2,2,0.75,27955938,104264,24.85,265,270,265,347,187,267,268.13,1.73,0,-4713,273,270,266,263,259,268,261,891,80,500,190,1,1,178247112,479,26.90,0.34,12,0.06,10.00,785.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,240,12.08,20250408,402,-33.08,20240612,217,23.96,20241209,1.61,Y,016600,500,891 억,,3084154,N,N,0,N,00,N diff --git a/016610/price/prices-20250501.csv b/016610/price/prices-20250501.csv index 8a56f0c598ed..b9d462adf6e0 100644 --- a/016610/price/prices-20250501.csv +++ b/016610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160310,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6300,-40,5,-0.63,203514555,32329,31.38,6310,6370,6260,8240,4440,6340,6295.11,6.93,0,3389,6406,6372,6306,6272,6206,6390,6290,2122,1900,5000,4690,10,1,42446389,2674,5.34,0.26,12,0.08,1180.00,24536.00,6440,20250502,-2.17,3915,20240805,60.92,6440,-2.17,20250502,5150,22.33,20250106,6440,-2.17,20250502,3915,60.92,20240805,0.09,Y,016610,5000,2122 억,,2943514,N,N,3727,N,00,N +20250509,150309,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6280,-60,5,-0.95,161551035,25663,24.91,6310,6370,6260,8240,4440,6340,6295.10,6.93,0,666,6406,6372,6306,6272,6206,6390,6290,2122,1900,5000,4690,10,1,42446389,2666,5.32,0.26,12,0.06,1180.00,24536.00,6440,20250502,-2.48,3915,20240805,60.41,6440,-2.48,20250502,5150,21.94,20250106,6440,-2.48,20250502,3915,60.41,20240805,0.09,Y,016610,5000,2122 억,,2943514,N,N,3176,N,00,N +20250509,140308,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6270,-70,5,-1.10,141210075,22421,21.77,6310,6370,6260,8240,4440,6340,6298.12,6.93,0,693,6406,6372,6306,6272,6206,6390,6290,2122,1900,5000,4690,10,1,42446389,2661,5.31,0.26,12,0.05,1180.00,24536.00,6440,20250502,-2.64,3915,20240805,60.15,6440,-2.64,20250502,5150,21.75,20250106,6440,-2.64,20250502,3915,60.15,20240805,0.09,Y,016610,5000,2122 억,,2943514,N,N,3176,N,00,N +20250509,130308,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6280,-60,5,-0.95,135780105,21555,20.93,6310,6370,6260,8240,4440,6340,6299.24,6.93,0,324,6406,6372,6306,6272,6206,6390,6290,2122,1900,5000,4690,10,1,42446389,2666,5.32,0.26,12,0.05,1180.00,24536.00,6440,20250502,-2.48,3915,20240805,60.41,6440,-2.48,20250502,5150,21.94,20250106,6440,-2.48,20250502,3915,60.41,20240805,0.09,Y,016610,5000,2122 억,,2943514,N,N,3176,N,00,N +20250509,120308,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6280,-60,5,-0.95,121021495,19203,18.64,6310,6370,6260,8240,4440,6340,6302.22,6.93,0,1756,6406,6372,6306,6272,6206,6390,6290,2122,1900,5000,4690,10,1,42446389,2666,5.32,0.26,12,0.05,1180.00,24536.00,6440,20250502,-2.48,3915,20240805,60.41,6440,-2.48,20250502,5150,21.94,20250106,6440,-2.48,20250502,3915,60.41,20240805,0.09,Y,016610,5000,2122 억,,2943514,N,N,3176,N,00,N +20250509,110308,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6280,-60,5,-0.95,98707560,15642,15.19,6310,6370,6260,8240,4440,6340,6310.42,6.93,0,980,6406,6372,6306,6272,6206,6390,6290,2122,1900,5000,4690,10,1,42446389,2666,5.32,0.26,12,0.04,1180.00,24536.00,6440,20250502,-2.48,3915,20240805,60.41,6440,-2.48,20250502,5150,21.94,20250106,6440,-2.48,20250502,3915,60.41,20240805,0.09,Y,016610,5000,2122 억,,2943514,N,N,3176,N,00,N +20250509,100311,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6310,-30,5,-0.47,58149720,9188,8.92,6310,6370,6300,8240,4440,6340,6328.88,6.93,0,347,6406,6372,6306,6272,6206,6390,6290,2122,1900,5000,4690,10,1,42446389,2678,5.35,0.26,12,0.02,1180.00,24536.00,6440,20250502,-2.02,3915,20240805,61.17,6440,-2.02,20250502,5150,22.52,20250106,6440,-2.02,20250502,3915,61.17,20240805,0.09,Y,016610,5000,2122 억,,2943514,N,N,3176,N,00,N +20250509,090309,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6300,-40,5,-0.63,12434800,1971,1.91,6310,6340,6300,8240,4440,6340,6308.88,6.93,0,-73,6406,6372,6306,6272,6206,6390,6290,2122,1900,5000,4690,10,1,42446389,2674,5.34,0.26,12,0.00,1180.00,24536.00,6440,20250502,-2.17,3915,20240805,60.92,6440,-2.17,20250502,5150,22.33,20250106,6440,-2.17,20250502,3915,60.92,20240805,0.09,Y,016610,5000,2122 억,,2943514,N,N,3176,N,00,N 20250508,160305,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6340,50,2,0.79,649625495,103009,99.60,6280,6340,6240,8170,4410,6290,6306.49,6.97,0,-17014,6470,6380,6290,6200,6110,6335,6155,2122,1880,5000,4650,10,1,42446389,2691,5.37,0.26,12,0.24,1180.00,24536.00,6440,20250502,-1.55,3915,20240805,61.94,6440,-1.55,20250502,5150,23.11,20250106,6440,-1.55,20250502,3915,61.94,20240805,0.07,Y,016610,5000,2122 억,,2960010,N,N,3176,N,00,N 20250508,150309,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6290,0,3,0.00,620774375,98452,95.20,6280,6340,6240,8170,4410,6290,6305.35,6.97,0,-20670,6470,6380,6290,6200,6110,6335,6155,2122,1880,5000,4650,10,1,42446389,2670,5.33,0.26,12,0.23,1180.00,24536.00,6440,20250502,-2.33,3915,20240805,60.66,6440,-2.33,20250502,5150,22.14,20250106,6440,-2.33,20250502,3915,60.66,20240805,0.07,Y,016610,5000,2122 억,,2960010,N,N,10,N,00,N 20250508,140308,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6290,0,3,0.00,611678185,97008,93.80,6280,6340,6240,8170,4410,6290,6305.44,6.97,0,-20764,6470,6380,6290,6200,6110,6335,6155,2122,1880,5000,4650,10,1,42446389,2670,5.33,0.26,12,0.23,1180.00,24536.00,6440,20250502,-2.33,3915,20240805,60.66,6440,-2.33,20250502,5150,22.14,20250106,6440,-2.33,20250502,3915,60.66,20240805,0.07,Y,016610,5000,2122 억,,2960010,N,N,10,N,00,N diff --git a/016670/price/prices-20250501.csv b/016670/price/prices-20250501.csv index 559218bf49fb..83ffe9ed55f1 100644 --- a/016670/price/prices-20250501.csv +++ b/016670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4595,-80,5,-1.71,77297907,16784,165.87,4675,4695,4535,6070,3275,4675,4605.45,2.20,0,-449,4745,4710,4655,4620,4565,4682,4592,25,1395,500,3080,5,1,4941846,227,5.46,0.36,12,0.34,842.00,12591.00,7920,20240724,-41.98,3245,20241114,41.60,7360,-37.57,20250403,3375,36.15,20250213,7920,-41.98,20240724,216,2027.31,20240509,0.02,Y,016670,500,24 억,,108965,N,N,0,N,00,N +20250509,150309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4540,-135,5,-2.89,75705587,16436,162.43,4675,4695,4535,6070,3275,4675,4606.08,2.20,0,-187,4745,4710,4655,4620,4565,4682,4592,25,1395,500,3080,5,1,4941846,224,5.39,0.36,12,0.33,842.00,12591.00,7920,20240724,-42.68,3245,20241114,39.91,7360,-38.32,20250403,3375,34.52,20250213,7920,-42.68,20240724,216,2001.85,20240509,0.02,Y,016670,500,24 억,,108965,N,N,0,N,00,N +20250509,140309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4535,-140,5,-2.99,74007182,16062,158.73,4675,4695,4535,6070,3275,4675,4607.59,2.20,0,-109,4745,4710,4655,4620,4565,4682,4592,25,1395,500,3080,5,1,4941846,224,5.39,0.36,12,0.33,842.00,12591.00,7920,20240724,-42.74,3245,20241114,39.75,7360,-38.38,20250403,3375,34.37,20250213,7920,-42.74,20240724,216,1999.54,20240509,0.02,Y,016670,500,24 억,,108965,N,N,0,N,00,N +20250509,130308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,-100,5,-2.14,67285792,14583,144.12,4675,4695,4535,6070,3275,4675,4613.99,2.20,0,3,4745,4710,4655,4620,4565,4682,4592,25,1395,500,3080,5,1,4941846,226,5.43,0.36,12,0.30,842.00,12591.00,7920,20240724,-42.23,3245,20241114,40.99,7360,-37.84,20250403,3375,35.56,20250213,7920,-42.23,20240724,216,2018.06,20240509,0.02,Y,016670,500,24 억,,108965,N,N,0,N,00,N +20250509,120308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4640,-35,5,-0.75,25170167,5407,53.43,4675,4695,4625,6070,3275,4675,4655.11,2.20,0,-99,4745,4710,4655,4620,4565,4682,4592,25,1395,500,3080,5,1,4941846,229,5.51,0.37,12,0.11,842.00,12591.00,7920,20240724,-41.41,3245,20241114,42.99,7360,-36.96,20250403,3375,37.48,20250213,7920,-41.41,20240724,216,2048.15,20240509,0.02,Y,016670,500,24 억,,108965,N,N,0,N,00,N +20250509,110308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4675,0,3,0.00,14811602,3178,31.41,4675,4695,4625,6070,3275,4675,4660.67,2.20,0,-262,4745,4710,4655,4620,4565,4682,4592,25,1395,500,3080,5,1,4941846,231,5.55,0.37,12,0.06,842.00,12591.00,7920,20240724,-40.97,3245,20241114,44.07,7360,-36.48,20250403,3375,38.52,20250213,7920,-40.97,20240724,216,2064.35,20240509,0.02,Y,016670,500,24 억,,108965,N,N,0,N,00,N +20250509,100311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4680,5,2,0.11,13071307,2806,27.73,4675,4695,4625,6070,3275,4675,4658.34,2.20,0,-50,4745,4710,4655,4620,4565,4682,4592,25,1395,500,3080,5,1,4941846,231,5.56,0.37,12,0.06,842.00,12591.00,7920,20240724,-40.91,3245,20241114,44.22,7360,-36.41,20250403,3375,38.67,20250213,7920,-40.91,20240724,216,2066.67,20240509,0.02,Y,016670,500,24 억,,108965,N,N,0,N,00,N +20250509,090309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4640,-35,5,-0.75,1669505,359,3.55,4675,4675,4635,6070,3275,4675,4650.43,2.20,0,-261,4745,4710,4655,4620,4565,4682,4592,25,1395,500,3080,5,1,4941846,229,5.51,0.37,12,0.01,842.00,12591.00,7920,20240724,-41.41,3245,20241114,42.99,7360,-36.96,20250403,3375,37.48,20250213,7920,-41.41,20240724,216,2048.15,20240509,0.02,Y,016670,500,24 억,,108965,N,N,0,N,00,N 20250508,160305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4675,-30,5,-0.64,47162865,10119,84.35,4685,4690,4600,6110,3295,4705,4660.81,2.21,0,-54,4798,4751,4703,4656,4608,4752,4657,25,1405,500,3100,5,1,4941846,231,5.55,0.37,12,0.20,842.00,12591.00,7920,20240724,-40.97,3245,20241114,44.07,7360,-36.48,20250403,3375,38.52,20250213,7920,-40.97,20240724,216,2064.35,20240508,0.02,Y,016670,500,24 억,,109016,N,N,0,N,00,N 20250508,150309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4670,-35,5,-0.74,43282825,9289,77.43,4685,4690,4600,6110,3295,4705,4659.56,2.21,0,-31,4798,4751,4703,4656,4608,4752,4657,25,1405,500,3100,5,1,4941846,231,5.55,0.37,12,0.19,842.00,12591.00,7920,20240724,-41.04,3245,20241114,43.91,7360,-36.55,20250403,3375,38.37,20250213,7920,-41.04,20240724,216,2062.04,20240508,0.02,Y,016670,500,24 억,,109016,N,N,0,N,00,N 20250508,140308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4675,-30,5,-0.64,30854115,6614,55.13,4685,4690,4600,6110,3295,4705,4664.95,2.21,0,-1704,4798,4751,4703,4656,4608,4752,4657,25,1405,500,3100,5,1,4941846,231,5.55,0.37,12,0.13,842.00,12591.00,7920,20240724,-40.97,3245,20241114,44.07,7360,-36.48,20250403,3375,38.52,20250213,7920,-40.97,20240724,216,2064.35,20240508,0.02,Y,016670,500,24 억,,109016,N,N,0,N,00,N diff --git a/016710/price/prices-20250501.csv b/016710/price/prices-20250501.csv index 2b05cf6411b7..576424808b10 100644 --- a/016710/price/prices-20250501.csv +++ b/016710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7450,10,2,0.13,76364200,10317,65.71,7440,7470,7370,9670,5210,7440,7401.78,1.43,0,656,7586,7512,7416,7342,7246,7465,7295,161,2230,1000,5350,10,1,16089459,1199,3.73,0.27,12,0.06,1996.00,27335.00,10210,20240604,-27.03,6770,20241210,10.04,7650,-2.61,20250502,6800,9.56,20250409,10210,-27.03,20240604,6770,10.04,20241210,0.02,Y,016710,1000,160 억,,229933,N,N,537,N,00,N +20250509,150310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7440,0,3,0.00,64801690,8765,55.82,7440,7440,7370,9670,5210,7440,7393.23,1.43,0,754,7586,7512,7416,7342,7246,7465,7295,161,2230,1000,5350,10,1,16089459,1197,3.73,0.27,12,0.05,1996.00,27335.00,10210,20240604,-27.13,6770,20241210,9.90,7650,-2.75,20250502,6800,9.41,20250409,10210,-27.13,20240604,6770,9.90,20241210,0.02,Y,016710,1000,160 억,,229933,N,N,671,N,00,N +20250509,140309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7420,-20,5,-0.27,59819770,8094,51.55,7440,7440,7370,9670,5210,7440,7390.63,1.43,0,1108,7586,7512,7416,7342,7246,7465,7295,161,2230,1000,5350,10,1,16089459,1194,3.72,0.27,12,0.05,1996.00,27335.00,10210,20240604,-27.33,6770,20241210,9.60,7650,-3.01,20250502,6800,9.12,20250409,10210,-27.33,20240604,6770,9.60,20241210,0.02,Y,016710,1000,160 억,,229933,N,N,671,N,00,N +20250509,130309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7380,-60,5,-0.81,53797370,7278,46.35,7440,7440,7370,9670,5210,7440,7391.78,1.43,0,978,7586,7512,7416,7342,7246,7465,7295,161,2230,1000,5350,10,1,16089459,1187,3.70,0.27,12,0.05,1996.00,27335.00,10210,20240604,-27.72,6770,20241210,9.01,7650,-3.53,20250502,6800,8.53,20250409,10210,-27.72,20240604,6770,9.01,20241210,0.02,Y,016710,1000,160 억,,229933,N,N,671,N,00,N +20250509,120309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7400,-40,5,-0.54,31959530,4319,27.51,7440,7440,7370,9670,5210,7440,7399.75,1.43,0,521,7586,7512,7416,7342,7246,7465,7295,161,2230,1000,5350,10,1,16089459,1191,3.71,0.27,12,0.03,1996.00,27335.00,10210,20240604,-27.52,6770,20241210,9.31,7650,-3.27,20250502,6800,8.82,20250409,10210,-27.52,20240604,6770,9.31,20241210,0.02,Y,016710,1000,160 억,,229933,N,N,671,N,00,N +20250509,110308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7380,-60,5,-0.81,29937260,4045,25.76,7440,7440,7370,9670,5210,7440,7401.05,1.43,0,500,7586,7512,7416,7342,7246,7465,7295,161,2230,1000,5350,10,1,16089459,1187,3.70,0.27,12,0.03,1996.00,27335.00,10210,20240604,-27.72,6770,20241210,9.01,7650,-3.53,20250502,6800,8.53,20250409,10210,-27.72,20240604,6770,9.01,20241210,0.02,Y,016710,1000,160 억,,229933,N,N,671,N,00,N +20250509,100311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7430,-10,5,-0.13,9572320,1290,8.22,7440,7440,7370,9670,5210,7440,7420.40,1.43,0,104,7586,7512,7416,7342,7246,7465,7295,161,2230,1000,5350,10,1,16089459,1195,3.72,0.27,12,0.01,1996.00,27335.00,10210,20240604,-27.23,6770,20241210,9.75,7650,-2.88,20250502,6800,9.26,20250409,10210,-27.23,20240604,6770,9.75,20241210,0.02,Y,016710,1000,160 억,,229933,N,N,671,N,00,N +20250509,090310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7430,-10,5,-0.13,119010,16,0.10,7440,7440,7430,9670,5210,7440,7438.12,1.43,0,-11,7586,7512,7416,7342,7246,7465,7295,161,2230,1000,5350,10,1,16089459,1195,3.72,0.27,12,0.00,1996.00,27335.00,10210,20240604,-27.23,6770,20241210,9.75,7650,-2.88,20250502,6800,9.26,20250409,10210,-27.23,20240604,6770,9.75,20241210,0.02,Y,016710,1000,160 억,,229933,N,N,671,N,00,N 20250508,160305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7440,70,2,0.95,116454780,15696,43.70,7460,7490,7320,9580,5160,7370,7419.39,1.43,0,1709,7690,7530,7420,7260,7150,7475,7205,161,2210,1000,5300,10,1,16089459,1197,3.73,0.27,12,0.10,1996.00,27335.00,10210,20240604,-27.13,6770,20241210,9.90,7650,-2.75,20250502,6800,9.41,20250409,10210,-27.13,20240604,6770,9.90,20241210,0.04,Y,016710,1000,160 억,,230791,N,N,671,N,00,N 20250508,150309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7450,80,2,1.09,99575530,13429,37.39,7460,7490,7320,9580,5160,7370,7414.96,1.43,0,1332,7690,7530,7420,7260,7150,7475,7205,161,2210,1000,5300,10,1,16089459,1199,3.73,0.27,12,0.08,1996.00,27335.00,10210,20240604,-27.03,6770,20241210,10.04,7650,-2.61,20250502,6800,9.56,20250409,10210,-27.03,20240604,6770,10.04,20241210,0.04,Y,016710,1000,160 억,,230791,N,N,5,N,00,N 20250508,140308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7490,120,2,1.63,88569900,11956,33.29,7460,7490,7320,9580,5160,7370,7407.99,1.43,0,718,7690,7530,7420,7260,7150,7475,7205,161,2210,1000,5300,10,1,16089459,1205,3.75,0.27,12,0.07,1996.00,27335.00,10210,20240604,-26.64,6770,20241210,10.64,7650,-2.09,20250502,6800,10.15,20250409,10210,-26.64,20240604,6770,10.64,20241210,0.04,Y,016710,1000,160 억,,230791,N,N,5,N,00,N diff --git a/016740/price/prices-20250501.csv b/016740/price/prices-20250501.csv index 3f7925f6f8ae..c71fdaf72eb5 100644 --- a/016740/price/prices-20250501.csv +++ b/016740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3100,-40,5,-1.27,31370766,10073,55.82,3150,3150,3085,4080,2200,3140,3114.34,2.49,0,1428,3166,3152,3126,3112,3086,3160,3120,812,940,2500,2260,5,1,31304984,970,6.21,0.41,12,0.03,499.00,7583.00,4050,20240514,-23.46,2680,20240805,15.67,3310,-6.34,20250305,2750,12.73,20250203,4050,-23.46,20240514,2680,15.67,20240805,1.10,Y,016740,2500,812 억,,779019,N,N,559,N,00,N +20250509,150310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,-25,5,-0.80,30579715,9818,54.40,3150,3150,3085,4080,2200,3140,3114.66,2.49,0,1561,3166,3152,3126,3112,3086,3160,3120,812,940,2500,2260,5,1,31304984,975,6.24,0.41,12,0.03,499.00,7583.00,4050,20240514,-23.09,2680,20240805,16.23,3310,-5.89,20250305,2750,13.27,20250203,4050,-23.09,20240514,2680,16.23,20240805,1.10,Y,016740,2500,812 억,,779019,N,N,2552,N,00,N +20250509,140309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,-25,5,-0.80,29243875,9389,52.03,3150,3150,3085,4080,2200,3140,3114.70,2.49,0,1581,3166,3152,3126,3112,3086,3160,3120,812,940,2500,2260,5,1,31304984,975,6.24,0.41,12,0.03,499.00,7583.00,4050,20240514,-23.09,2680,20240805,16.23,3310,-5.89,20250305,2750,13.27,20250203,4050,-23.09,20240514,2680,16.23,20240805,1.10,Y,016740,2500,812 억,,779019,N,N,2552,N,00,N +20250509,130309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3120,-20,5,-0.64,24568010,7886,43.70,3150,3150,3085,4080,2200,3140,3115.40,2.49,0,1500,3166,3152,3126,3112,3086,3160,3120,812,940,2500,2260,5,1,31304984,977,6.25,0.41,12,0.03,499.00,7583.00,4050,20240514,-22.96,2680,20240805,16.42,3310,-5.74,20250305,2750,13.45,20250203,4050,-22.96,20240514,2680,16.42,20240805,1.10,Y,016740,2500,812 억,,779019,N,N,2552,N,00,N +20250509,120309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3120,-20,5,-0.64,23660310,7595,42.08,3150,3150,3085,4080,2200,3140,3115.25,2.49,0,1420,3166,3152,3126,3112,3086,3160,3120,812,940,2500,2260,5,1,31304984,977,6.25,0.41,12,0.02,499.00,7583.00,4050,20240514,-22.96,2680,20240805,16.42,3310,-5.74,20250305,2750,13.45,20250203,4050,-22.96,20240514,2680,16.42,20240805,1.10,Y,016740,2500,812 억,,779019,N,N,2552,N,00,N +20250509,110308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3130,-10,5,-0.32,17145125,5498,30.46,3150,3150,3110,4080,2200,3140,3118.43,2.49,0,1108,3166,3152,3126,3112,3086,3160,3120,812,940,2500,2260,5,1,31304984,980,6.27,0.41,12,0.02,499.00,7583.00,4050,20240514,-22.72,2680,20240805,16.79,3310,-5.44,20250305,2750,13.82,20250203,4050,-22.72,20240514,2680,16.79,20240805,1.10,Y,016740,2500,812 억,,779019,N,N,2552,N,00,N +20250509,100312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3135,-5,5,-0.16,1745965,557,3.09,3150,3150,3120,4080,2200,3140,3134.59,2.49,0,-303,3166,3152,3126,3112,3086,3160,3120,812,940,2500,2260,5,1,31304984,981,6.28,0.41,12,0.00,499.00,7583.00,4050,20240514,-22.59,2680,20240805,16.98,3310,-5.29,20250305,2750,14.00,20250203,4050,-22.59,20240514,2680,16.98,20240805,1.10,Y,016740,2500,812 억,,779019,N,N,2552,N,00,N +20250509,090310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3145,5,2,0.16,176085,56,0.31,3150,3150,3140,4080,2200,3140,3144.38,2.49,0,-25,3166,3152,3126,3112,3086,3160,3120,812,940,2500,2260,5,1,31304984,985,6.30,0.41,12,0.00,499.00,7583.00,4050,20240514,-22.35,2680,20240805,17.35,3310,-4.98,20250305,2750,14.36,20250203,4050,-22.35,20240514,2680,17.35,20240805,1.10,Y,016740,2500,812 억,,779019,N,N,2552,N,00,N 20250508,160305,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,40,2,1.29,56438055,18046,61.31,3100,3140,3100,4030,2170,3100,3127.45,2.53,0,7442,3133,3116,3093,3076,3053,3125,3085,812,930,2500,2230,5,1,31304984,983,6.29,0.41,12,0.06,499.00,7583.00,4050,20240514,-22.47,2680,20240805,17.16,3310,-5.14,20250305,2750,14.18,20250203,4050,-22.47,20240514,2680,17.16,20240805,1.08,Y,016740,2500,812 억,,790506,N,N,2552,N,00,N 20250508,150309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3125,25,2,0.81,43497800,13915,47.27,3100,3135,3100,4030,2170,3100,3125.96,2.53,0,5038,3133,3116,3093,3076,3053,3125,3085,812,930,2500,2230,5,1,31304984,978,6.26,0.41,12,0.04,499.00,7583.00,4050,20240514,-22.84,2680,20240805,16.60,3310,-5.59,20250305,2750,13.64,20250203,4050,-22.84,20240514,2680,16.60,20240805,1.08,Y,016740,2500,812 억,,790506,N,N,9,N,00,N 20250508,140309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3125,25,2,0.81,38396860,12281,41.72,3100,3135,3100,4030,2170,3100,3126.53,2.53,0,4746,3133,3116,3093,3076,3053,3125,3085,812,930,2500,2230,5,1,31304984,978,6.26,0.41,12,0.04,499.00,7583.00,4050,20240514,-22.84,2680,20240805,16.60,3310,-5.59,20250305,2750,13.64,20250203,4050,-22.84,20240514,2680,16.60,20240805,1.08,Y,016740,2500,812 억,,790506,N,N,9,N,00,N diff --git a/016790/price/prices-20250501.csv b/016790/price/prices-20250501.csv index 8803817d10d2..3343305db02a 100644 --- a/016790/price/prices-20250501.csv +++ b/016790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160311,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240425,0.00,994,20240425,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240509,994,0.00,20240509,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N +20250509,150310,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240425,0.00,994,20240425,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240509,994,0.00,20240509,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N +20250509,140310,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240425,0.00,994,20240425,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240509,994,0.00,20240509,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N +20250509,130309,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240425,0.00,994,20240425,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240509,994,0.00,20240509,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N +20250509,120309,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240425,0.00,994,20240425,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240509,994,0.00,20240509,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N +20250509,110309,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240425,0.00,994,20240425,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240509,994,0.00,20240509,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N +20250509,100312,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240425,0.00,994,20240425,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240509,994,0.00,20240509,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N +20250509,090310,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240425,0.00,994,20240425,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240509,994,0.00,20240509,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N 20250508,160306,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240424,0.00,994,20240424,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240508,994,0.00,20240508,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N 20250508,150310,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240424,0.00,994,20240424,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240508,994,0.00,20240508,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N 20250508,140309,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240424,0.00,994,20240424,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240508,994,0.00,20240508,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N diff --git a/016800/price/prices-20250501.csv b/016800/price/prices-20250501.csv index 8afa4661497e..704703c67c3d 100644 --- a/016800/price/prices-20250501.csv +++ b/016800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160311,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44550,-250,5,-0.56,18653400,421,69.47,44800,44850,43850,58200,31400,44800,44307.36,19.93,0,-159,45866,45332,44966,44432,44066,45150,44250,143,13400,1000,31360,50,1,11500000,5123,10.73,0.80,12,0.00,4150.00,56030.00,58000,20241025,-23.19,36900,20240513,20.73,45500,-2.09,20250508,40250,10.68,20250203,58000,-23.19,20241025,36900,20.73,20240513,0.00,Y,016800,1000,143 억,,2291548,N,N,16,N,00,N +20250509,150310,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44800,0,3,0.00,16331850,369,60.89,44800,44800,43850,58200,31400,44800,44259.76,19.93,0,-160,45866,45332,44966,44432,44066,45150,44250,143,13400,1000,31360,50,1,11500000,5152,10.80,0.80,12,0.00,4150.00,56030.00,58000,20241025,-22.76,36900,20240513,21.41,45500,-1.54,20250508,40250,11.30,20250203,58000,-22.76,20241025,36900,21.41,20240513,0.00,Y,016800,1000,143 억,,2291548,N,N,0,N,00,N +20250509,140310,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44050,-750,5,-1.67,14476050,327,53.96,44800,44800,43850,58200,31400,44800,44269.27,19.93,0,-161,45866,45332,44966,44432,44066,45150,44250,143,13400,1000,31360,50,1,11500000,5066,10.61,0.79,12,0.00,4150.00,56030.00,58000,20241025,-24.05,36900,20240513,19.38,45500,-3.19,20250508,40250,9.44,20250203,58000,-24.05,20241025,36900,19.38,20240513,0.00,Y,016800,1000,143 억,,2291548,N,N,0,N,00,N +20250509,130309,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44550,-250,5,-0.56,5311900,119,19.64,44800,44800,44500,58200,31400,44800,44637.82,19.93,0,-51,45866,45332,44966,44432,44066,45150,44250,143,13400,1000,31360,50,1,11500000,5123,10.73,0.80,12,0.00,4150.00,56030.00,58000,20241025,-23.19,36900,20240513,20.73,45500,-2.09,20250508,40250,10.68,20250203,58000,-23.19,20241025,36900,20.73,20240513,0.00,Y,016800,1000,143 억,,2291548,N,N,0,N,00,N +20250509,120310,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44600,-200,5,-0.45,4510000,101,16.67,44800,44800,44500,58200,31400,44800,44653.47,19.93,0,-43,45866,45332,44966,44432,44066,45150,44250,143,13400,1000,31360,50,1,11500000,5129,10.75,0.80,12,0.00,4150.00,56030.00,58000,20241025,-23.10,36900,20240513,20.87,45500,-1.98,20250508,40250,10.81,20250203,58000,-23.10,20241025,36900,20.87,20240513,0.00,Y,016800,1000,143 억,,2291548,N,N,0,N,00,N +20250509,110309,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44550,-250,5,-0.56,3751800,84,13.86,44800,44800,44500,58200,31400,44800,44664.29,19.93,0,-38,45866,45332,44966,44432,44066,45150,44250,143,13400,1000,31360,50,1,11500000,5123,10.73,0.80,12,0.00,4150.00,56030.00,58000,20241025,-23.19,36900,20240513,20.73,45500,-2.09,20250508,40250,10.68,20250203,58000,-23.19,20241025,36900,20.73,20240513,0.00,Y,016800,1000,143 억,,2291548,N,N,0,N,00,N +20250509,100312,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44700,-100,5,-0.22,760550,17,2.81,44800,44800,44500,58200,31400,44800,44738.24,19.93,0,-4,45866,45332,44966,44432,44066,45150,44250,143,13400,1000,31360,50,1,11500000,5141,10.77,0.80,12,0.00,4150.00,56030.00,58000,20241025,-22.93,36900,20240513,21.14,45500,-1.76,20250508,40250,11.06,20250203,58000,-22.93,20241025,36900,21.14,20240513,0.00,Y,016800,1000,143 억,,2291548,N,N,0,N,00,N +20250509,090310,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44800,0,3,0.00,134400,3,0.50,44800,44800,44800,58200,31400,44800,44800.00,19.93,0,-2,45866,45332,44966,44432,44066,45150,44250,143,13400,1000,31360,50,1,11500000,5152,10.80,0.80,12,0.00,4150.00,56030.00,58000,20241025,-22.76,36900,20240513,21.41,45500,-1.54,20250508,40250,11.30,20250203,58000,-22.76,20241025,36900,21.41,20240513,0.00,Y,016800,1000,143 억,,2291548,N,N,0,N,00,N 20250508,160306,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44800,-200,5,-0.44,27166350,606,101.68,45000,45500,44600,58500,31500,45000,44828.96,19.93,0,-39,45666,45332,44666,44332,43666,45500,44500,143,13500,1000,31500,50,1,11500000,5152,10.80,0.80,12,0.01,4150.00,56030.00,58000,20241025,-22.76,36750,20240424,21.90,45500,-1.54,20250508,40250,11.30,20250203,58000,-22.76,20241025,36900,21.41,20240513,0.00,Y,016800,1000,143 억,,2291475,N,N,3,N,00,N 20250508,150310,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44800,-200,5,-0.44,23269100,519,87.08,45000,45500,44600,58500,31500,45000,44834.49,19.93,0,-31,45666,45332,44666,44332,43666,45500,44500,143,13500,1000,31500,50,1,11500000,5152,10.80,0.80,12,0.00,4150.00,56030.00,58000,20241025,-22.76,36750,20240424,21.90,45500,-1.54,20250508,40250,11.30,20250203,58000,-22.76,20241025,36900,21.41,20240513,0.00,Y,016800,1000,143 억,,2291475,N,N,3,N,00,N 20250508,140309,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44750,-250,5,-0.56,12395950,276,46.31,45000,45500,44600,58500,31500,45000,44912.86,19.93,0,-104,45666,45332,44666,44332,43666,45500,44500,143,13500,1000,31500,50,1,11500000,5146,10.78,0.80,12,0.00,4150.00,56030.00,58000,20241025,-22.84,36750,20240424,21.77,45500,-1.65,20250508,40250,11.18,20250203,58000,-22.84,20241025,36900,21.27,20240513,0.00,Y,016800,1000,143 억,,2291475,N,N,3,N,00,N diff --git a/016880/price/prices-20250501.csv b/016880/price/prices-20250501.csv index 4608682534c3..628104d9766f 100644 --- a/016880/price/prices-20250501.csv +++ b/016880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160311,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1715,-90,5,-4.99,7625546060,4291263,23.58,1811,1891,1700,2345,1264,1805,1777.08,3.43,0,-17921,2043,1924,1791,1672,1539,1983,1731,422,540,500,0,1,1,79927080,1371,45.13,1.80,12,5.37,38.00,951.00,1940,20250507,-11.60,780,20241210,119.87,1940,-11.60,20250507,800,114.37,20250331,1940,-11.60,20250507,780,119.87,20241210,1.17,Y,016880,500,422 억,,2738836,N,N,5235,N,02,N +20250509,150311,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1716,-89,5,-4.93,7250306290,4074467,22.39,1811,1891,1700,2345,1264,1805,1779.45,3.43,0,31088,2043,1924,1791,1672,1539,1983,1731,422,540,500,0,1,1,79927080,1372,45.16,1.80,12,5.10,38.00,951.00,1940,20250507,-11.55,780,20241210,120.00,1940,-11.55,20250507,800,114.50,20250331,1940,-11.55,20250507,780,120.00,20241210,1.17,Y,016880,500,422 억,,2738836,N,N,13711,N,02,N +20250509,140310,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1710,-95,5,-5.26,6754809389,3783928,20.80,1811,1891,1700,2345,1264,1805,1785.13,3.43,0,66233,2043,1924,1791,1672,1539,1983,1731,422,540,500,0,1,1,79927080,1367,45.00,1.80,12,4.73,38.00,951.00,1940,20250507,-11.86,780,20241210,119.23,1940,-11.86,20250507,800,113.75,20250331,1940,-11.86,20250507,780,119.23,20241210,1.17,Y,016880,500,422 억,,2738836,N,N,13711,N,02,N +20250509,130310,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1710,-95,5,-5.26,6523937193,3648541,20.05,1811,1891,1700,2345,1264,1805,1788.09,3.43,0,75480,2043,1924,1791,1672,1539,1983,1731,422,540,500,0,1,1,79927080,1367,45.00,1.80,12,4.56,38.00,951.00,1940,20250507,-11.86,780,20241210,119.23,1940,-11.86,20250507,800,113.75,20250331,1940,-11.86,20250507,780,119.23,20241210,1.17,Y,016880,500,422 억,,2738836,N,N,13711,N,02,N +20250509,120310,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1722,-83,5,-4.60,5974545419,3327575,18.29,1811,1891,1700,2345,1264,1805,1795.47,3.43,0,142805,2043,1924,1791,1672,1539,1983,1731,422,540,500,0,1,1,79927080,1376,45.32,1.81,12,4.16,38.00,951.00,1940,20250507,-11.24,780,20241210,120.77,1940,-11.24,20250507,800,115.25,20250331,1940,-11.24,20250507,780,120.77,20241210,1.17,Y,016880,500,422 억,,2738836,N,N,13711,N,02,N +20250509,110309,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1711,-94,5,-5.21,5618856546,3121025,17.15,1811,1891,1700,2345,1264,1805,1800.32,3.43,0,147985,2043,1924,1791,1672,1539,1983,1731,422,540,500,0,1,1,79927080,1368,45.03,1.80,12,3.90,38.00,951.00,1940,20250507,-11.80,780,20241210,119.36,1940,-11.80,20250507,800,113.87,20250331,1940,-11.80,20250507,780,119.36,20241210,1.17,Y,016880,500,422 억,,2738836,N,N,13711,N,02,N +20250509,100312,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1735,-70,5,-3.88,4202491563,2296100,12.62,1811,1891,1724,2345,1264,1805,1830.27,3.43,0,74046,2043,1924,1791,1672,1539,1983,1731,422,540,500,0,1,1,79927080,1387,45.66,1.82,12,2.87,38.00,951.00,1940,20250507,-10.57,780,20241210,122.44,1940,-10.57,20250507,800,116.88,20250331,1940,-10.57,20250507,780,122.44,20241210,1.17,Y,016880,500,422 억,,2738836,N,N,13711,N,02,N +20250509,090311,53,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1835,30,2,1.66,693106769,379505,2.09,1811,1850,1800,2345,1264,1805,1826.35,3.43,0,20785,2043,1924,1791,1672,1539,1983,1731,422,540,500,0,1,1,79927080,1467,48.29,1.93,12,0.47,38.00,951.00,1940,20250507,-5.41,780,20241210,135.26,1940,-5.41,20250507,800,129.38,20250331,1940,-5.41,20250507,780,135.26,20241210,1.17,Y,016880,500,422 억,,2738836,N,N,13711,N,02,N 20250508,160306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1805,103,2,6.05,32277018651,18025195,52.32,1700,1910,1658,2210,1192,1702,1790.66,2.68,0,599363,2082,1891,1749,1558,1416,1987,1654,422,508,500,1080,1,1,79927080,1443,47.50,1.90,12,22.55,38.00,951.00,1940,20250507,-6.96,780,20241210,131.41,1940,-6.96,20250507,800,125.62,20250331,1940,-6.96,20250507,780,131.41,20241210,0.70,Y,016880,500,422 억,,2141782,N,N,13711,N,00,N 20250508,150310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1777,75,2,4.41,31459323864,17568156,51.00,1700,1910,1658,2210,1192,1702,1790.72,2.68,0,581769,2082,1891,1749,1558,1416,1987,1654,422,508,500,1080,1,1,79927080,1420,46.76,1.87,12,21.98,38.00,951.00,1940,20250507,-8.40,780,20241210,127.82,1940,-8.40,20250507,800,122.13,20250331,1940,-8.40,20250507,780,127.82,20241210,0.70,Y,016880,500,422 억,,2141782,N,N,1685,N,00,N 20250508,140310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1801,99,2,5.82,29794867471,16638312,48.30,1700,1910,1658,2210,1192,1702,1790.75,2.68,0,507989,2082,1891,1749,1558,1416,1987,1654,422,508,500,1080,1,1,79927080,1439,47.39,1.89,12,20.82,38.00,951.00,1940,20250507,-7.16,780,20241210,130.90,1940,-7.16,20250507,800,125.12,20250331,1940,-7.16,20250507,780,130.90,20241210,0.70,Y,016880,500,422 억,,2141782,N,N,1685,N,00,N diff --git a/016920/price/prices-20250501.csv b/016920/price/prices-20250501.csv index ddc4ad86fa0f..e812f51cc073 100644 --- a/016920/price/prices-20250501.csv +++ b/016920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1876,-26,5,-1.37,364808287,194006,61.20,1902,1911,1855,2470,1332,1902,1880.40,1.43,0,-5932,2016,1958,1924,1866,1832,1942,1850,132,568,500,1170,1,1,26493538,497,38.29,0.68,12,0.73,49.00,2740.00,3380,20241211,-44.50,1081,20241125,73.54,2840,-33.94,20250409,1640,14.39,20250502,3380,-44.50,20241211,1081,73.54,20241125,0.35,Y,016920,500,132 억,,377584,N,N,292,N,00,N +20250509,150311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1869,-33,5,-1.74,351710191,187024,59.00,1902,1911,1855,2470,1332,1902,1880.56,1.43,0,-7396,2016,1958,1924,1866,1832,1942,1850,132,568,500,1170,1,1,26493538,495,38.14,0.68,12,0.71,49.00,2740.00,3380,20241211,-44.70,1081,20241125,72.90,2840,-34.19,20250409,1640,13.96,20250502,3380,-44.70,20241211,1081,72.90,20241125,0.35,Y,016920,500,132 억,,377584,N,N,830,N,00,N +20250509,140310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1884,-18,5,-0.95,323390206,171881,54.22,1902,1911,1855,2470,1332,1902,1881.48,1.43,0,-9907,2016,1958,1924,1866,1832,1942,1850,132,568,500,1170,1,1,26493538,499,38.45,0.69,12,0.65,49.00,2740.00,3380,20241211,-44.26,1081,20241125,74.28,2840,-33.66,20250409,1640,14.88,20250502,3380,-44.26,20241211,1081,74.28,20241125,0.35,Y,016920,500,132 억,,377584,N,N,830,N,00,N +20250509,130310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1865,-37,5,-1.95,299155884,158949,50.14,1902,1911,1855,2470,1332,1902,1882.09,1.43,0,-10315,2016,1958,1924,1866,1832,1942,1850,132,568,500,1170,1,1,26493538,494,38.06,0.68,12,0.60,49.00,2740.00,3380,20241211,-44.82,1081,20241125,72.53,2840,-34.33,20250409,1640,13.72,20250502,3380,-44.82,20241211,1081,72.53,20241125,0.35,Y,016920,500,132 억,,377584,N,N,830,N,00,N +20250509,120310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1877,-25,5,-1.31,232639989,123377,38.92,1902,1911,1855,2470,1332,1902,1885.60,1.43,0,-8588,2016,1958,1924,1866,1832,1942,1850,132,568,500,1170,1,1,26493538,497,38.31,0.69,12,0.47,49.00,2740.00,3380,20241211,-44.47,1081,20241125,73.64,2840,-33.91,20250409,1640,14.45,20250502,3380,-44.47,20241211,1081,73.64,20241125,0.35,Y,016920,500,132 억,,377584,N,N,830,N,00,N +20250509,110309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1880,-22,5,-1.16,217459029,115294,36.37,1902,1911,1855,2470,1332,1902,1886.13,1.43,0,-8138,2016,1958,1924,1866,1832,1942,1850,132,568,500,1170,1,1,26493538,498,38.37,0.69,12,0.44,49.00,2740.00,3380,20241211,-44.38,1081,20241125,73.91,2840,-33.80,20250409,1640,14.63,20250502,3380,-44.38,20241211,1081,73.91,20241125,0.35,Y,016920,500,132 억,,377584,N,N,830,N,00,N +20250509,100313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1883,-19,5,-1.00,168058842,88940,28.06,1902,1911,1855,2470,1332,1902,1889.58,1.43,0,-17771,2016,1958,1924,1866,1832,1942,1850,132,568,500,1170,1,1,26493538,499,38.43,0.69,12,0.34,49.00,2740.00,3380,20241211,-44.29,1081,20241125,74.19,2840,-33.70,20250409,1640,14.82,20250502,3380,-44.29,20241211,1081,74.19,20241125,0.35,Y,016920,500,132 억,,377584,N,N,830,N,00,N +20250509,090311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1895,-7,5,-0.37,5402136,2844,0.90,1902,1902,1895,2470,1332,1902,1899.49,1.43,0,-966,2016,1958,1924,1866,1832,1942,1850,132,568,500,1170,1,1,26493538,502,38.67,0.69,12,0.01,49.00,2740.00,3380,20241211,-43.93,1081,20241125,75.30,2840,-33.27,20250409,1640,15.55,20250502,3380,-43.93,20241211,1081,75.30,20241125,0.35,Y,016920,500,132 억,,377584,N,N,830,N,00,N 20250508,160306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1902,-54,5,-2.76,600377275,313837,40.60,1965,1982,1890,2540,1370,1956,1913.02,1.60,0,-47234,2088,2022,1906,1840,1724,2055,1873,132,584,500,1210,1,1,26493538,504,38.82,0.69,12,1.18,49.00,2740.00,3380,20241211,-43.73,1081,20241125,75.95,2840,-33.03,20250409,1640,15.98,20250502,3380,-43.73,20241211,1081,75.95,20241125,0.37,Y,016920,500,132 억,,424875,N,N,830,N,00,N 20250508,150310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1910,-46,5,-2.35,572561123,299245,38.72,1965,1982,1890,2540,1370,1956,1913.35,1.60,0,-48289,2088,2022,1906,1840,1724,2055,1873,132,584,500,1210,1,1,26493538,506,38.98,0.70,12,1.13,49.00,2740.00,3380,20241211,-43.49,1081,20241125,76.69,2840,-32.75,20250409,1640,16.46,20250502,3380,-43.49,20241211,1081,76.69,20241125,0.37,Y,016920,500,132 억,,424875,N,N,5963,N,00,N 20250508,140310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1905,-51,5,-2.61,529284784,276566,35.78,1965,1982,1890,2540,1370,1956,1913.77,1.60,0,-45023,2088,2022,1906,1840,1724,2055,1873,132,584,500,1210,1,1,26493538,505,38.88,0.70,12,1.04,49.00,2740.00,3380,20241211,-43.64,1081,20241125,76.23,2840,-32.92,20250409,1640,16.16,20250502,3380,-43.64,20241211,1081,76.23,20241125,0.37,Y,016920,500,132 억,,424875,N,N,5963,N,00,N diff --git a/017000/price/prices-20250501.csv b/017000/price/prices-20250501.csv index 7e013f56b0d0..eaefbc6945e7 100644 --- a/017000/price/prices-20250501.csv +++ b/017000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3100,-15,5,-0.48,229516725,74505,59.62,3115,3195,3030,4045,2185,3115,3080.55,3.23,0,-20488,3281,3197,3126,3042,2971,3192,3037,610,930,5000,2110,5,1,11668027,362,6.54,0.33,12,0.64,474.00,9345.00,4280,20240820,-27.57,2170,20240705,42.86,4150,-25.30,20250425,2525,22.77,20250407,4280,-27.57,20240820,2170,42.86,20240705,0.02,Y,017000,5000,609 억,,376784,N,N,0,N,00,N +20250509,150311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3050,-65,5,-2.09,185142420,60082,48.08,3115,3195,3030,4045,2185,3115,3081.50,3.23,0,-19259,3281,3197,3126,3042,2971,3192,3037,610,930,5000,2110,5,1,11668027,356,6.43,0.33,12,0.51,474.00,9345.00,4280,20240820,-28.74,2170,20240705,40.55,4150,-26.51,20250425,2525,20.79,20250407,4280,-28.74,20240820,2170,40.55,20240705,0.02,Y,017000,5000,609 억,,376784,N,N,0,N,00,N +20250509,140311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,-45,5,-1.44,153810175,49893,39.92,3115,3195,3030,4045,2185,3115,3082.80,3.23,0,-14764,3281,3197,3126,3042,2971,3192,3037,610,930,5000,2110,5,1,11668027,358,6.48,0.33,12,0.43,474.00,9345.00,4280,20240820,-28.27,2170,20240705,41.47,4150,-26.02,20250425,2525,21.58,20250407,4280,-28.27,20240820,2170,41.47,20240705,0.02,Y,017000,5000,609 억,,376784,N,N,0,N,00,N +20250509,130310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3060,-55,5,-1.77,145520740,47189,37.76,3115,3195,3030,4045,2185,3115,3083.79,3.23,0,-12783,3281,3197,3126,3042,2971,3192,3037,610,930,5000,2110,5,1,11668027,357,6.46,0.33,12,0.40,474.00,9345.00,4280,20240820,-28.50,2170,20240705,41.01,4150,-26.27,20250425,2525,21.19,20250407,4280,-28.50,20240820,2170,41.01,20240705,0.02,Y,017000,5000,609 억,,376784,N,N,0,N,00,N +20250509,120311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,-75,5,-2.41,133288540,43197,34.56,3115,3195,3030,4045,2185,3115,3085.60,3.23,0,-12595,3281,3197,3126,3042,2971,3192,3037,610,930,5000,2110,5,1,11668027,355,6.41,0.33,12,0.37,474.00,9345.00,4280,20240820,-28.97,2170,20240705,40.09,4150,-26.75,20250425,2525,20.40,20250407,4280,-28.97,20240820,2170,40.09,20240705,0.02,Y,017000,5000,609 억,,376784,N,N,0,N,00,N +20250509,110310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3065,-50,5,-1.61,95398280,30768,24.62,3115,3195,3060,4045,2185,3115,3100.57,3.23,0,-9776,3281,3197,3126,3042,2971,3192,3037,610,930,5000,2110,5,1,11668027,358,6.47,0.33,12,0.26,474.00,9345.00,4280,20240820,-28.39,2170,20240705,41.24,4150,-26.14,20250425,2525,21.39,20250407,4280,-28.39,20240820,2170,41.24,20240705,0.02,Y,017000,5000,609 억,,376784,N,N,0,N,00,N +20250509,100313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3105,-10,5,-0.32,45952720,14710,11.77,3115,3195,3100,4045,2185,3115,3123.91,3.23,0,-7102,3281,3197,3126,3042,2971,3192,3037,610,930,5000,2110,5,1,11668027,362,6.55,0.33,12,0.13,474.00,9345.00,4280,20240820,-27.45,2170,20240705,43.09,4150,-25.18,20250425,2525,22.97,20250407,4280,-27.45,20240820,2170,43.09,20240705,0.02,Y,017000,5000,609 억,,376784,N,N,0,N,00,N +20250509,090311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3180,65,2,2.09,6572470,2091,1.67,3115,3180,3115,4045,2185,3115,3143.22,3.23,0,-726,3281,3197,3126,3042,2971,3192,3037,610,930,5000,2110,5,1,11668027,371,6.71,0.34,12,0.02,474.00,9345.00,4280,20240820,-25.70,2170,20240705,46.54,4150,-23.37,20250425,2525,25.94,20250407,4280,-25.70,20240820,2170,46.54,20240705,0.02,Y,017000,5000,609 억,,376784,N,N,0,N,00,N 20250508,160307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3115,15,2,0.48,385301836,123334,85.53,3115,3210,3055,4030,2170,3100,3124.06,3.49,0,-29762,3366,3232,3126,2992,2886,3180,2940,610,930,5000,2100,5,1,11668027,363,6.57,0.33,12,1.06,474.00,9345.00,4280,20240820,-27.22,2170,20240705,43.55,4150,-24.94,20250425,2525,23.37,20250407,4280,-27.22,20240820,2170,43.55,20240705,0.02,Y,017000,5000,609 억,,406941,N,N,0,N,00,N 20250508,150311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3110,10,2,0.32,361098461,115568,80.14,3115,3210,3055,4030,2170,3100,3124.55,3.49,0,-27887,3366,3232,3126,2992,2886,3180,2940,610,930,5000,2100,5,1,11668027,363,6.56,0.33,12,0.99,474.00,9345.00,4280,20240820,-27.34,2170,20240705,43.32,4150,-25.06,20250425,2525,23.17,20250407,4280,-27.34,20240820,2170,43.32,20240705,0.02,Y,017000,5000,609 억,,406941,N,N,0,N,00,N 20250508,140310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3090,-10,5,-0.32,327990581,104804,72.68,3115,3210,3055,4030,2170,3100,3129.56,3.49,0,-25941,3366,3232,3126,2992,2886,3180,2940,610,930,5000,2100,5,1,11668027,361,6.52,0.33,12,0.90,474.00,9345.00,4280,20240820,-27.80,2170,20240705,42.40,4150,-25.54,20250425,2525,22.38,20250407,4280,-27.80,20240820,2170,42.40,20240705,0.02,Y,017000,5000,609 억,,406941,N,N,0,N,00,N diff --git a/017040/price/prices-20250501.csv b/017040/price/prices-20250501.csv index ded9ab171f97..909d6ab2cf05 100644 --- a/017040/price/prices-20250501.csv +++ b/017040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1601,116,2,7.81,5653078431,3507359,818.03,1481,1690,1481,1930,1040,1485,1611.78,4.31,0,247735,1534,1509,1468,1443,1402,1522,1456,217,445,500,980,1,1,43337615,694,-1.61,0.94,12,8.09,-997.00,1704.00,3320,20240508,-51.78,1223,20250409,30.91,1740,-7.99,20250113,1223,30.91,20250409,3110,-48.52,20240509,1223,30.91,20250409,2.40,Y,017040,500,216 억,,1867292,N,N,28174,N,00,N +20250509,150312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1600,115,2,7.74,5448045815,3379064,788.11,1481,1690,1481,1930,1040,1485,1612.29,4.31,0,237562,1534,1509,1468,1443,1402,1522,1456,217,445,500,980,1,1,43337615,693,-1.60,0.94,12,7.80,-997.00,1704.00,3320,20240508,-51.81,1223,20250409,30.83,1740,-8.05,20250113,1223,30.83,20250409,3110,-48.55,20240509,1223,30.83,20250409,2.40,Y,017040,500,216 억,,1867292,N,N,19617,N,00,N +20250509,140311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1572,87,2,5.86,5046982228,3127400,729.41,1481,1690,1481,1930,1040,1485,1613.79,4.31,0,183672,1534,1509,1468,1443,1402,1522,1456,217,445,500,980,1,1,43337615,681,-1.58,0.92,12,7.22,-997.00,1704.00,3320,20240508,-52.65,1223,20250409,28.54,1740,-9.66,20250113,1223,28.54,20250409,3110,-49.45,20240509,1223,28.54,20250409,2.40,Y,017040,500,216 억,,1867292,N,N,19617,N,00,N +20250509,130310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1564,79,2,5.32,4961407542,3072577,716.63,1481,1690,1481,1930,1040,1485,1614.74,4.31,0,188489,1534,1509,1468,1443,1402,1522,1456,217,445,500,980,1,1,43337615,678,-1.57,0.92,12,7.09,-997.00,1704.00,3320,20240508,-52.89,1223,20250409,27.88,1740,-10.11,20250113,1223,27.88,20250409,3110,-49.71,20240509,1223,27.88,20250409,2.40,Y,017040,500,216 억,,1867292,N,N,19617,N,00,N +20250509,120311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1566,81,2,5.45,4829084276,2987607,696.81,1481,1690,1481,1930,1040,1485,1616.37,4.31,0,172704,1534,1509,1468,1443,1402,1522,1456,217,445,500,980,1,1,43337615,679,-1.57,0.92,12,6.89,-997.00,1704.00,3320,20240508,-52.83,1223,20250409,28.05,1740,-10.00,20250113,1223,28.05,20250409,3110,-49.65,20240509,1223,28.05,20250409,2.40,Y,017040,500,216 억,,1867292,N,N,19617,N,00,N +20250509,110310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1585,100,2,6.73,4552130335,2812309,655.92,1481,1690,1481,1930,1040,1485,1618.65,4.31,0,174462,1534,1509,1468,1443,1402,1522,1456,217,445,500,980,1,1,43337615,687,-1.59,0.93,12,6.49,-997.00,1704.00,3320,20240508,-52.26,1223,20250409,29.60,1740,-8.91,20250113,1223,29.60,20250409,3110,-49.04,20240509,1223,29.60,20250409,2.40,Y,017040,500,216 억,,1867292,N,N,19617,N,00,N +20250509,100313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1592,107,2,7.21,4027329497,2482258,578.95,1481,1690,1481,1930,1040,1485,1622.45,4.31,0,197094,1534,1509,1468,1443,1402,1522,1456,217,445,500,980,1,1,43337615,690,-1.60,0.93,12,5.73,-997.00,1704.00,3320,20240508,-52.05,1223,20250409,30.17,1740,-8.51,20250113,1223,30.17,20250409,3110,-48.81,20240509,1223,30.17,20250409,2.40,Y,017040,500,216 억,,1867292,N,N,19617,N,00,N +20250509,090311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1496,11,2,0.74,17928523,12019,2.80,1481,1496,1481,1930,1040,1485,1491.68,4.31,0,284,1534,1509,1468,1443,1402,1522,1456,217,445,500,980,1,1,43337615,648,-1.50,0.88,12,0.03,-997.00,1704.00,3320,20240508,-54.94,1223,20250409,22.32,1740,-14.02,20250113,1223,22.32,20250409,3110,-51.90,20240509,1223,22.32,20250409,2.40,Y,017040,500,216 억,,1867292,N,N,19617,N,00,N 20250508,160307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1485,58,2,4.06,622796835,421161,244.20,1427,1493,1427,1855,999,1427,1478.76,4.13,0,79762,1450,1438,1428,1416,1406,1444,1422,217,428,500,940,1,1,43337615,644,-1.49,0.87,12,0.97,-997.00,1704.00,3320,20240508,-55.27,1223,20250409,21.42,1740,-14.66,20250113,1223,21.42,20250409,3320,-55.27,20240508,1223,21.42,20250409,2.45,Y,017040,500,216 억,,1790717,N,N,19617,N,00,N 20250508,150311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1490,63,2,4.41,600472133,406174,235.51,1427,1493,1427,1855,999,1427,1478.36,4.13,0,76976,1450,1438,1428,1416,1406,1444,1422,217,428,500,940,1,1,43337615,646,-1.49,0.87,12,0.94,-997.00,1704.00,3320,20240508,-55.12,1223,20250409,21.83,1740,-14.37,20250113,1223,21.83,20250409,3320,-55.12,20240508,1223,21.83,20250409,2.45,Y,017040,500,216 억,,1790717,N,N,4524,N,00,N 20250508,140310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1474,47,2,3.29,475988711,322264,186.86,1427,1492,1427,1855,999,1427,1477.01,4.13,0,76563,1450,1438,1428,1416,1406,1444,1422,217,428,500,940,1,1,43337615,639,-1.48,0.87,12,0.74,-997.00,1704.00,3320,20240508,-55.60,1223,20250409,20.52,1740,-15.29,20250113,1223,20.52,20250409,3320,-55.60,20240508,1223,20.52,20250409,2.45,Y,017040,500,216 억,,1790717,N,N,4524,N,00,N diff --git a/017180/price/prices-20250501.csv b/017180/price/prices-20250501.csv index 9d94708166cf..cbc900f9952f 100644 --- a/017180/price/prices-20250501.csv +++ b/017180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160312,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1620,-9,5,-0.55,66962689,41419,307.99,1612,1635,1607,2115,1141,1629,1616.71,2.32,0,-2426,1651,1640,1623,1612,1595,1631,1603,170,486,500,1040,1,1,33953454,550,-18.20,0.56,12,0.12,-89.00,2896.00,2970,20240731,-45.45,1412,20250409,14.73,1932,-16.15,20250108,1412,14.73,20250409,2970,-45.45,20240731,1412,14.73,20250409,0.66,Y,017180,500,169 억,,787155,N,N,2366,N,00,N +20250509,150312,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1621,-8,5,-0.49,45476253,28155,209.36,1612,1635,1607,2115,1141,1629,1615.21,2.32,0,-3338,1651,1640,1623,1612,1595,1631,1603,170,486,500,1040,1,1,33953454,550,-18.21,0.56,12,0.08,-89.00,2896.00,2970,20240731,-45.42,1412,20250409,14.80,1932,-16.10,20250108,1412,14.80,20250409,2970,-45.42,20240731,1412,14.80,20250409,0.66,Y,017180,500,169 억,,787155,N,N,1438,N,00,N +20250509,140311,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1620,-9,5,-0.55,42288181,26188,194.74,1612,1635,1607,2115,1141,1629,1614.79,2.32,0,-2660,1651,1640,1623,1612,1595,1631,1603,170,486,500,1040,1,1,33953454,550,-18.20,0.56,12,0.08,-89.00,2896.00,2970,20240731,-45.45,1412,20250409,14.73,1932,-16.15,20250108,1412,14.73,20250409,2970,-45.45,20240731,1412,14.73,20250409,0.66,Y,017180,500,169 억,,787155,N,N,1438,N,00,N +20250509,130311,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1620,-9,5,-0.55,40520576,25097,186.62,1612,1635,1607,2115,1141,1629,1614.56,2.32,0,-3103,1651,1640,1623,1612,1595,1631,1603,170,486,500,1040,1,1,33953454,550,-18.20,0.56,12,0.07,-89.00,2896.00,2970,20240731,-45.45,1412,20250409,14.73,1932,-16.15,20250108,1412,14.73,20250409,2970,-45.45,20240731,1412,14.73,20250409,0.66,Y,017180,500,169 억,,787155,N,N,1438,N,00,N +20250509,120311,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1629,0,3,0.00,39525594,24484,182.06,1612,1635,1607,2115,1141,1629,1614.34,2.32,0,-2540,1651,1640,1623,1612,1595,1631,1603,170,486,500,1040,1,1,33953454,553,-18.30,0.56,12,0.07,-89.00,2896.00,2970,20240731,-45.15,1412,20250409,15.37,1932,-15.68,20250108,1412,15.37,20250409,2970,-45.15,20240731,1412,15.37,20250409,0.66,Y,017180,500,169 억,,787155,N,N,1438,N,00,N +20250509,110310,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1615,-14,5,-0.86,26767717,16610,123.51,1612,1623,1607,2115,1141,1629,1611.54,2.32,0,-1871,1651,1640,1623,1612,1595,1631,1603,170,486,500,1040,1,1,33953454,548,-18.15,0.56,12,0.05,-89.00,2896.00,2970,20240731,-45.62,1412,20250409,14.38,1932,-16.41,20250108,1412,14.38,20250409,2970,-45.62,20240731,1412,14.38,20250409,0.66,Y,017180,500,169 억,,787155,N,N,1438,N,00,N +20250509,100313,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1615,-14,5,-0.86,20610952,12796,95.15,1612,1623,1607,2115,1141,1629,1610.73,2.32,0,-813,1651,1640,1623,1612,1595,1631,1603,170,486,500,1040,1,1,33953454,548,-18.15,0.56,12,0.04,-89.00,2896.00,2970,20240731,-45.62,1412,20250409,14.38,1932,-16.41,20250108,1412,14.38,20250409,2970,-45.62,20240731,1412,14.38,20250409,0.66,Y,017180,500,169 억,,787155,N,N,1438,N,00,N +20250509,090312,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1612,-17,5,-1.04,5090696,3158,23.48,1612,1612,1612,2115,1141,1629,1612.00,2.32,0,0,1651,1640,1623,1612,1595,1631,1603,170,486,500,1040,1,1,33953454,547,-18.11,0.56,12,0.01,-89.00,2896.00,2970,20240731,-45.72,1412,20250409,14.16,1932,-16.56,20250108,1412,14.16,20250409,2970,-45.72,20240731,1412,14.16,20250409,0.66,Y,017180,500,169 억,,787155,N,N,1438,N,00,N 20250508,160307,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1629,16,2,0.99,21723426,13448,60.34,1634,1634,1606,2095,1130,1613,1615.36,2.32,0,854,1665,1639,1620,1594,1575,1629,1584,170,482,500,1030,1,1,33953454,553,-18.30,0.56,12,0.04,-89.00,2896.00,2970,20240731,-45.15,1412,20250409,15.37,1932,-15.68,20250108,1412,15.37,20250409,2970,-45.15,20240731,1412,15.37,20250409,0.65,Y,017180,500,169 억,,786271,N,N,1438,N,00,N 20250508,150311,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1618,5,2,0.31,17645780,10939,49.08,1634,1634,1606,2095,1130,1613,1613.11,2.32,0,-1179,1665,1639,1620,1594,1575,1629,1584,170,482,500,1030,1,1,33953454,549,-18.18,0.56,12,0.03,-89.00,2896.00,2970,20240731,-45.52,1412,20250409,14.59,1932,-16.25,20250108,1412,14.59,20250409,2970,-45.52,20240731,1412,14.59,20250409,0.65,Y,017180,500,169 억,,786271,N,N,8,N,00,N 20250508,140311,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1617,4,2,0.25,16545783,10259,46.03,1634,1634,1606,2095,1130,1613,1612.81,2.32,0,-1443,1665,1639,1620,1594,1575,1629,1584,170,482,500,1030,1,1,33953454,549,-18.17,0.56,12,0.03,-89.00,2896.00,2970,20240731,-45.56,1412,20250409,14.52,1932,-16.30,20250108,1412,14.52,20250409,2970,-45.56,20240731,1412,14.52,20250409,0.65,Y,017180,500,169 억,,786271,N,N,8,N,00,N diff --git a/017250/price/prices-20250501.csv b/017250/price/prices-20250501.csv index ce0ee3103e85..a12b40f20fdf 100644 --- a/017250/price/prices-20250501.csv +++ b/017250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1038,-20,5,-1.89,30506471,29200,125.79,1058,1058,1038,1375,741,1058,1044.74,0.00,0,506,1072,1065,1051,1044,1030,1068,1047,105,317,500,760,1,1,21045467,218,9.44,0.52,09,0.14,110.00,1999.00,1465,20240610,-29.15,922,20241210,12.58,1338,-22.42,20250304,1009,2.87,20250408,1465,-29.15,20240610,922,12.58,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250509,150312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1039,-19,5,-1.80,28531537,27300,117.60,1058,1058,1039,1375,741,1058,1045.11,0.00,0,1083,1072,1065,1051,1044,1030,1068,1047,105,317,500,760,1,1,21045467,219,9.45,0.52,09,0.13,110.00,1999.00,1465,20240610,-29.08,922,20241210,12.69,1338,-22.35,20250304,1009,2.97,20250408,1465,-29.08,20240610,922,12.69,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250509,140311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1042,-16,5,-1.51,26570121,25417,109.49,1058,1058,1040,1375,741,1058,1045.37,0.00,0,1068,1072,1065,1051,1044,1030,1068,1047,105,317,500,760,1,1,21045467,219,9.47,0.52,09,0.12,110.00,1999.00,1465,20240610,-28.87,922,20241210,13.02,1338,-22.12,20250304,1009,3.27,20250408,1465,-28.87,20240610,922,13.02,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250509,130311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1047,-11,5,-1.04,17963290,17156,73.90,1058,1058,1041,1375,741,1058,1047.06,0.00,0,550,1072,1065,1051,1044,1030,1068,1047,105,317,500,760,1,1,21045467,220,9.52,0.52,09,0.08,110.00,1999.00,1465,20240610,-28.53,922,20241210,13.56,1338,-21.75,20250304,1009,3.77,20250408,1465,-28.53,20240610,922,13.56,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250509,120311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1046,-12,5,-1.13,11777720,11226,48.36,1058,1058,1044,1375,741,1058,1049.15,0.00,0,309,1072,1065,1051,1044,1030,1068,1047,105,317,500,760,1,1,21045467,220,9.51,0.52,09,0.05,110.00,1999.00,1465,20240610,-28.60,922,20241210,13.45,1338,-21.82,20250304,1009,3.67,20250408,1465,-28.60,20240610,922,13.45,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250509,110310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1046,-12,5,-1.13,10213322,9729,41.91,1058,1058,1044,1375,741,1058,1049.78,0.00,0,254,1072,1065,1051,1044,1030,1068,1047,105,317,500,760,1,1,21045467,220,9.51,0.52,09,0.05,110.00,1999.00,1465,20240610,-28.60,922,20241210,13.45,1338,-21.82,20250304,1009,3.67,20250408,1465,-28.60,20240610,922,13.45,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250509,100314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1047,-11,5,-1.04,9009869,8577,36.95,1058,1058,1046,1375,741,1058,1050.47,0.00,0,212,1072,1065,1051,1044,1030,1068,1047,105,317,500,760,1,1,21045467,220,9.52,0.52,09,0.04,110.00,1999.00,1465,20240610,-28.53,922,20241210,13.56,1338,-21.75,20250304,1009,3.77,20250408,1465,-28.53,20240610,922,13.56,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250509,090312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1058,0,3,0.00,3174,3,0.01,1058,1058,1058,1375,741,1058,1058.00,0.00,0,0,1072,1065,1051,1044,1030,1068,1047,105,317,500,760,1,1,21045467,223,9.62,0.53,09,0.00,110.00,1999.00,1465,20240610,-27.78,922,20241210,14.75,1338,-20.93,20250304,1009,4.86,20250408,1465,-27.78,20240610,922,14.75,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N 20250508,160307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1058,16,2,1.54,24335618,23214,56.02,1042,1058,1037,1354,730,1042,1048.32,0.00,0,1116,1079,1060,1049,1030,1019,1055,1025,105,312,500,750,1,1,21045467,223,9.62,0.53,09,0.11,110.00,1999.00,1465,20240610,-27.78,922,20241210,14.75,1338,-20.93,20250304,1009,4.86,20250408,1465,-27.78,20240610,922,14.75,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N 20250508,150311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1051,9,2,0.86,23870375,22774,54.96,1042,1057,1037,1354,730,1042,1048.14,0.00,0,1088,1079,1060,1049,1030,1019,1055,1025,105,312,500,750,1,1,21045467,221,9.55,0.53,09,0.11,110.00,1999.00,1465,20240610,-28.26,922,20241210,13.99,1338,-21.45,20250304,1009,4.16,20250408,1465,-28.26,20240610,922,13.99,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N 20250508,140311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1048,6,2,0.58,12363424,11838,28.57,1042,1050,1037,1354,730,1042,1044.38,0.00,0,384,1079,1060,1049,1030,1019,1055,1025,105,312,500,750,1,1,21045467,221,9.53,0.52,09,0.06,110.00,1999.00,1465,20240610,-28.46,922,20241210,13.67,1338,-21.67,20250304,1009,3.87,20250408,1465,-28.46,20240610,922,13.67,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N diff --git a/017370/price/prices-20250501.csv b/017370/price/prices-20250501.csv index f4fc2681e443..535cbb041df0 100644 --- a/017370/price/prices-20250501.csv +++ b/017370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160313,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6340,-30,5,-0.47,376918770,59330,145.92,6470,6530,6260,8280,4460,6370,6352.92,1.42,0,-19872,6490,6430,6360,6300,6230,6460,6330,92,1910,500,4450,10,1,18314054,1161,3.43,0.84,12,0.32,1851.00,7520.00,9060,20240510,-30.02,5230,20241209,21.22,6940,-8.65,20250225,5250,20.76,20250203,9060,-30.02,20240510,5230,21.22,20241209,1.40,Y,017370,500,91 억,,259662,N,N,1559,N,00,N +20250509,150312,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6390,20,2,0.31,366297960,57653,141.80,6470,6530,6260,8280,4460,6370,6353.49,1.42,0,-19226,6490,6430,6360,6300,6230,6460,6330,92,1910,500,4450,10,1,18314054,1170,3.45,0.85,12,0.31,1851.00,7520.00,9060,20240510,-29.47,5230,20241209,22.18,6940,-7.93,20250225,5250,21.71,20250203,9060,-29.47,20240510,5230,22.18,20241209,1.40,Y,017370,500,91 억,,259662,N,N,1483,N,00,N +20250509,140312,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6270,-100,5,-1.57,330057440,51891,127.63,6470,6530,6260,8280,4460,6370,6360.59,1.42,0,-17046,6490,6430,6360,6300,6230,6460,6330,92,1910,500,4450,10,1,18314054,1148,3.39,0.83,12,0.28,1851.00,7520.00,9060,20240510,-30.79,5230,20241209,19.89,6940,-9.65,20250225,5250,19.43,20250203,9060,-30.79,20240510,5230,19.89,20241209,1.40,Y,017370,500,91 억,,259662,N,N,1483,N,00,N +20250509,130311,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6290,-80,5,-1.26,288978750,45352,111.55,6470,6530,6270,8280,4460,6370,6371.91,1.42,0,-13706,6490,6430,6360,6300,6230,6460,6330,92,1910,500,4450,10,1,18314054,1152,3.40,0.84,12,0.25,1851.00,7520.00,9060,20240510,-30.57,5230,20241209,20.27,6940,-9.37,20250225,5250,19.81,20250203,9060,-30.57,20240510,5230,20.27,20241209,1.40,Y,017370,500,91 억,,259662,N,N,1483,N,00,N +20250509,120312,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6290,-80,5,-1.26,256344960,40172,98.80,6470,6530,6270,8280,4460,6370,6381.18,1.42,0,-9642,6490,6430,6360,6300,6230,6460,6330,92,1910,500,4450,10,1,18314054,1152,3.40,0.84,12,0.22,1851.00,7520.00,9060,20240510,-30.57,5230,20241209,20.27,6940,-9.37,20250225,5250,19.81,20250203,9060,-30.57,20240510,5230,20.27,20241209,1.40,Y,017370,500,91 억,,259662,N,N,1483,N,00,N +20250509,110311,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6320,-50,5,-0.78,199270430,31107,76.51,6470,6530,6320,8280,4460,6370,6405.97,1.42,0,-6525,6490,6430,6360,6300,6230,6460,6330,92,1910,500,4450,10,1,18314054,1157,3.41,0.84,12,0.17,1851.00,7520.00,9060,20240510,-30.24,5230,20241209,20.84,6940,-8.93,20250225,5250,20.38,20250203,9060,-30.24,20240510,5230,20.84,20241209,1.40,Y,017370,500,91 억,,259662,N,N,1483,N,00,N +20250509,100314,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6430,60,2,0.94,130562580,20329,50.00,6470,6530,6330,8280,4460,6370,6422.48,1.42,0,-1806,6490,6430,6360,6300,6230,6460,6330,92,1910,500,4450,10,1,18314054,1178,3.47,0.86,12,0.11,1851.00,7520.00,9060,20240510,-29.03,5230,20241209,22.94,6940,-7.35,20250225,5250,22.48,20250203,9060,-29.03,20240510,5230,22.94,20241209,1.40,Y,017370,500,91 억,,259662,N,N,1483,N,00,N +20250509,090312,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6370,0,3,0.00,8823610,1381,3.40,6470,6470,6370,8280,4460,6370,6389.29,1.42,0,-1030,6490,6430,6360,6300,6230,6460,6330,92,1910,500,4450,10,1,18314054,1167,3.44,0.85,12,0.01,1851.00,7520.00,9060,20240510,-29.69,5230,20241209,21.80,6940,-8.21,20250225,5250,21.33,20250203,9060,-29.69,20240510,5230,21.80,20241209,1.40,Y,017370,500,91 억,,259662,N,N,1483,N,00,N 20250508,160308,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6370,-40,5,-0.62,245202725,38696,32.44,6340,6420,6290,8330,4490,6410,6336.64,1.44,0,-11390,6683,6546,6413,6276,6143,6615,6345,92,1920,500,4480,10,1,18314054,1167,3.44,0.85,12,0.21,1851.00,7520.00,9060,20240510,-29.69,5230,20241209,21.80,6940,-8.21,20250225,5250,21.33,20250203,9060,-29.69,20240510,5230,21.80,20241209,1.41,Y,017370,500,91 억,,262914,N,N,1483,N,00,N 20250508,150312,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6330,-80,5,-1.25,217334355,34323,28.78,6340,6420,6290,8330,4490,6410,6332.03,1.44,0,-9633,6683,6546,6413,6276,6143,6615,6345,92,1920,500,4480,10,1,18314054,1159,3.42,0.84,12,0.19,1851.00,7520.00,9060,20240510,-30.13,5230,20241209,21.03,6940,-8.79,20250225,5250,20.57,20250203,9060,-30.13,20240510,5230,21.03,20241209,1.41,Y,017370,500,91 억,,262914,N,N,3544,N,00,N 20250508,140311,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6310,-100,5,-1.56,179925975,28410,23.82,6340,6420,6290,8330,4490,6410,6333.19,1.44,0,-10271,6683,6546,6413,6276,6143,6615,6345,92,1920,500,4480,10,1,18314054,1156,3.41,0.84,12,0.16,1851.00,7520.00,9060,20240510,-30.35,5230,20241209,20.65,6940,-9.08,20250225,5250,20.19,20250203,9060,-30.35,20240510,5230,20.65,20241209,1.41,Y,017370,500,91 억,,262914,N,N,3544,N,00,N diff --git a/017390/price/prices-20250501.csv b/017390/price/prices-20250501.csv index b4851c4fc9de..8e926c30dc62 100644 --- a/017390/price/prices-20250501.csv +++ b/017390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160313,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51600,100,2,0.19,314526500,6074,224.46,51600,52200,51500,66900,36100,51500,51782.43,1.60,0,-11,51900,51700,51400,51200,50900,51800,51300,350,15400,5000,39140,100,1,5000000,2580,7.61,0.23,12,0.12,6778.00,227610.00,60000,20240603,-14.00,47500,20250409,8.63,52200,-1.15,20250509,47500,8.63,20250409,60000,-14.00,20240603,47500,8.63,20250409,0.00,Y,017390,5000,350 억,,80111,N,N,132,N,00,N +20250509,150313,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51700,200,2,0.39,307920900,5946,219.73,51600,52200,51500,66900,36100,51500,51786.23,1.60,0,1,51900,51700,51400,51200,50900,51800,51300,350,15400,5000,39140,100,1,5000000,2585,7.63,0.23,12,0.12,6778.00,227610.00,60000,20240603,-13.83,47500,20250409,8.84,52200,-0.96,20250509,47500,8.84,20250409,60000,-13.83,20240603,47500,8.84,20250409,0.00,Y,017390,5000,350 억,,80111,N,N,212,N,00,N +20250509,140312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51600,100,2,0.19,293362900,5664,209.31,51600,52200,51500,66900,36100,51500,51794.30,1.60,0,-7,51900,51700,51400,51200,50900,51800,51300,350,15400,5000,39140,100,1,5000000,2580,7.61,0.23,12,0.11,6778.00,227610.00,60000,20240603,-14.00,47500,20250409,8.63,52200,-1.15,20250509,47500,8.63,20250409,60000,-14.00,20240603,47500,8.63,20250409,0.00,Y,017390,5000,350 억,,80111,N,N,212,N,00,N +20250509,130311,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51600,100,2,0.19,275626100,5320,196.60,51600,52200,51500,66900,36100,51500,51809.42,1.60,0,-24,51900,51700,51400,51200,50900,51800,51300,350,15400,5000,39140,100,1,5000000,2580,7.61,0.23,12,0.11,6778.00,227610.00,60000,20240603,-14.00,47500,20250409,8.63,52200,-1.15,20250509,47500,8.63,20250409,60000,-14.00,20240603,47500,8.63,20250409,0.00,Y,017390,5000,350 억,,80111,N,N,212,N,00,N +20250509,120312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51700,200,2,0.39,261121800,5039,186.22,51600,52200,51500,66900,36100,51500,51820.16,1.60,0,-72,51900,51700,51400,51200,50900,51800,51300,350,15400,5000,39140,100,1,5000000,2585,7.63,0.23,12,0.10,6778.00,227610.00,60000,20240603,-13.83,47500,20250409,8.84,52200,-0.96,20250509,47500,8.84,20250409,60000,-13.83,20240603,47500,8.84,20250409,0.00,Y,017390,5000,350 억,,80111,N,N,212,N,00,N +20250509,110311,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51600,100,2,0.19,238736700,4606,170.21,51600,52200,51500,66900,36100,51500,51831.68,1.60,0,162,51900,51700,51400,51200,50900,51800,51300,350,15400,5000,39140,100,1,5000000,2580,7.61,0.23,12,0.09,6778.00,227610.00,60000,20240603,-14.00,47500,20250409,8.63,52200,-1.15,20250509,47500,8.63,20250409,60000,-14.00,20240603,47500,8.63,20250409,0.00,Y,017390,5000,350 억,,80111,N,N,212,N,00,N +20250509,100314,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51700,200,2,0.39,217784200,4200,155.21,51600,52200,51500,66900,36100,51500,51853.38,1.60,0,149,51900,51700,51400,51200,50900,51800,51300,350,15400,5000,39140,100,1,5000000,2585,7.63,0.23,12,0.08,6778.00,227610.00,60000,20240603,-13.83,47500,20250409,8.84,52200,-0.96,20250509,47500,8.84,20250409,60000,-13.83,20240603,47500,8.84,20250409,0.00,Y,017390,5000,350 억,,80111,N,N,212,N,00,N +20250509,090312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51900,400,2,0.78,157612800,3036,112.20,51600,52200,51600,66900,36100,51500,51914.62,1.60,0,-23,51900,51700,51400,51200,50900,51800,51300,350,15400,5000,39140,100,1,5000000,2595,7.66,0.23,12,0.06,6778.00,227610.00,60000,20240603,-13.50,47500,20250409,9.26,52200,-0.57,20250509,47500,9.26,20250409,60000,-13.50,20240603,47500,9.26,20250409,0.00,Y,017390,5000,350 억,,80111,N,N,212,N,00,N 20250508,160308,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51500,300,2,0.59,138951400,2702,99.56,51200,51600,51100,66500,35900,51200,51425.39,1.61,0,19,51666,51432,51166,50932,50666,51550,51050,350,15300,5000,38910,100,1,5000000,2575,7.60,0.23,12,0.05,6778.00,227610.00,60000,20240603,-14.17,47500,20250409,8.42,51600,0.00,20250502,47500,8.42,20250409,60000,-14.17,20240603,47500,8.42,20250409,0.00,Y,017390,5000,350 억,,80509,N,N,212,N,00,N 20250508,150312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51400,200,2,0.39,130149000,2531,93.26,51200,51600,51100,66500,35900,51200,51421.97,1.61,0,-97,51666,51432,51166,50932,50666,51550,51050,350,15300,5000,38910,100,1,5000000,2570,7.58,0.23,12,0.05,6778.00,227610.00,60000,20240603,-14.33,47500,20250409,8.21,51600,0.00,20250502,47500,8.21,20250409,60000,-14.33,20240603,47500,8.21,20250409,0.00,Y,017390,5000,350 억,,80509,N,N,1,N,00,N 20250508,140311,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51400,200,2,0.39,123363800,2399,88.39,51200,51600,51100,66500,35900,51200,51423.01,1.61,0,-134,51666,51432,51166,50932,50666,51550,51050,350,15300,5000,38910,100,1,5000000,2570,7.58,0.23,12,0.05,6778.00,227610.00,60000,20240603,-14.33,47500,20250409,8.21,51600,0.00,20250502,47500,8.21,20250409,60000,-14.33,20240603,47500,8.21,20250409,0.00,Y,017390,5000,350 억,,80509,N,N,1,N,00,N diff --git a/017480/price/prices-20250501.csv b/017480/price/prices-20250501.csv index 8666e38029e2..f5716da3115b 100644 --- a/017480/price/prices-20250501.csv +++ b/017480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,0,3,0.00,8085930,1830,38.62,4420,4430,4410,5740,3095,4420,4418.54,0.75,0,-40,4460,4440,4420,4400,4380,4430,4390,86,1320,500,3180,5,1,15702890,694,12.59,0.35,12,0.01,351.00,12485.00,5420,20241101,-18.45,4160,20250407,6.25,4735,-6.65,20250305,4160,6.25,20250407,5420,-18.45,20241101,4160,6.25,20250407,0.30,Y,017480,500,85 억,,118227,N,N,30,N,00,N +20250509,150313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,0,3,0.00,7153310,1619,34.17,4420,4430,4410,5740,3095,4420,4418.35,0.75,0,-37,4460,4440,4420,4400,4380,4430,4390,86,1320,500,3180,5,1,15702890,694,12.59,0.35,12,0.01,351.00,12485.00,5420,20241101,-18.45,4160,20250407,6.25,4735,-6.65,20250305,4160,6.25,20250407,5420,-18.45,20241101,4160,6.25,20250407,0.30,Y,017480,500,85 억,,118227,N,N,72,N,00,N +20250509,140312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,5,2,0.11,5902415,1336,28.20,4420,4430,4410,5740,3095,4420,4417.98,0.75,0,-37,4460,4440,4420,4400,4380,4430,4390,86,1320,500,3180,5,1,15702890,695,12.61,0.35,12,0.01,351.00,12485.00,5420,20241101,-18.36,4160,20250407,6.37,4735,-6.55,20250305,4160,6.37,20250407,5420,-18.36,20241101,4160,6.37,20250407,0.30,Y,017480,500,85 억,,118227,N,N,72,N,00,N +20250509,130312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,0,3,0.00,5871440,1329,28.05,4420,4430,4410,5740,3095,4420,4417.94,0.75,0,-37,4460,4440,4420,4400,4380,4430,4390,86,1320,500,3180,5,1,15702890,694,12.59,0.35,12,0.01,351.00,12485.00,5420,20241101,-18.45,4160,20250407,6.25,4735,-6.65,20250305,4160,6.25,20250407,5420,-18.45,20241101,4160,6.25,20250407,0.30,Y,017480,500,85 억,,118227,N,N,72,N,00,N +20250509,120312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,0,3,0.00,4660340,1055,22.27,4420,4430,4410,5740,3095,4420,4417.38,0.75,0,-37,4460,4440,4420,4400,4380,4430,4390,86,1320,500,3180,5,1,15702890,694,12.59,0.35,12,0.01,351.00,12485.00,5420,20241101,-18.45,4160,20250407,6.25,4735,-6.65,20250305,4160,6.25,20250407,5420,-18.45,20241101,4160,6.25,20250407,0.30,Y,017480,500,85 억,,118227,N,N,72,N,00,N +20250509,110311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,0,3,0.00,3342725,757,15.98,4420,4430,4410,5740,3095,4420,4415.75,0.75,0,-37,4460,4440,4420,4400,4380,4430,4390,86,1320,500,3180,5,1,15702890,694,12.59,0.35,12,0.00,351.00,12485.00,5420,20241101,-18.45,4160,20250407,6.25,4735,-6.65,20250305,4160,6.25,20250407,5420,-18.45,20241101,4160,6.25,20250407,0.30,Y,017480,500,85 억,,118227,N,N,72,N,00,N +20250509,100314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,5,2,0.11,1047510,237,5.00,4420,4425,4415,5740,3095,4420,4419.87,0.75,0,-7,4460,4440,4420,4400,4380,4430,4390,86,1320,500,3180,5,1,15702890,695,12.61,0.35,12,0.00,351.00,12485.00,5420,20241101,-18.36,4160,20250407,6.37,4735,-6.55,20250305,4160,6.37,20250407,5420,-18.36,20241101,4160,6.37,20250407,0.30,Y,017480,500,85 억,,118227,N,N,72,N,00,N +20250509,090313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,-5,5,-0.11,97190,22,0.46,4420,4420,4415,5740,3095,4420,4417.73,0.75,0,-10,4460,4440,4420,4400,4380,4430,4390,86,1320,500,3180,5,1,15702890,693,12.58,0.35,12,0.00,351.00,12485.00,5420,20241101,-18.54,4160,20250407,6.13,4735,-6.76,20250305,4160,6.13,20250407,5420,-18.54,20241101,4160,6.13,20250407,0.30,Y,017480,500,85 억,,118227,N,N,72,N,00,N 20250508,160308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,5,2,0.11,20888695,4738,60.74,4440,4440,4400,5730,3095,4415,4408.76,0.75,0,-21,4485,4450,4420,4385,4355,4435,4370,86,1315,500,3170,5,1,15702890,694,12.59,0.35,12,0.03,351.00,12485.00,5420,20241101,-18.45,4160,20250407,6.25,4735,-6.65,20250305,4160,6.25,20250407,5420,-18.45,20241101,4160,6.25,20250407,0.30,Y,017480,500,85 억,,118143,N,N,72,N,00,N 20250508,150312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,5,2,0.11,20022625,4542,58.22,4440,4440,4400,5730,3095,4415,4408.33,0.75,0,-39,4485,4450,4420,4385,4355,4435,4370,86,1315,500,3170,5,1,15702890,694,12.59,0.35,12,0.03,351.00,12485.00,5420,20241101,-18.45,4160,20250407,6.25,4735,-6.65,20250305,4160,6.25,20250407,5420,-18.45,20241101,4160,6.25,20250407,0.30,Y,017480,500,85 억,,118143,N,N,0,N,00,N 20250508,140312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,0,3,0.00,18512480,4200,53.84,4440,4440,4400,5730,3095,4415,4407.73,0.75,0,-43,4485,4450,4420,4385,4355,4435,4370,86,1315,500,3170,5,1,15702890,693,12.58,0.35,12,0.03,351.00,12485.00,5420,20241101,-18.54,4160,20250407,6.13,4735,-6.76,20250305,4160,6.13,20250407,5420,-18.54,20241101,4160,6.13,20250407,0.30,Y,017480,500,85 억,,118143,N,N,0,N,00,N diff --git a/017510/price/prices-20250501.csv b/017510/price/prices-20250501.csv index 4adf044a9d86..1c7f8790e653 100644 --- a/017510/price/prices-20250501.csv +++ b/017510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7020,-160,5,-2.23,5113929945,724737,64.65,7180,7300,6890,9330,5030,7180,7056.08,3.82,0,-71015,7586,7382,7196,6992,6806,7485,7095,76,2150,500,4730,10,1,15246000,1070,22.87,1.36,12,4.75,307.00,5154.00,10000,20240710,-29.80,3800,20241209,84.74,8670,-19.03,20250423,4485,56.52,20250409,10000,-29.80,20240710,3800,84.74,20241209,9.01,Y,017510,500,76 억,,582395,N,N,21006,N,00,N +20250509,150313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6990,-190,5,-2.65,4737276765,670843,59.84,7180,7300,6890,9330,5030,7180,7061.48,3.82,0,-95476,7586,7382,7196,6992,6806,7485,7095,76,2150,500,4730,10,1,15246000,1066,22.77,1.36,12,4.40,307.00,5154.00,10000,20240710,-30.10,3800,20241209,83.95,8670,-19.38,20250423,4485,55.85,20250409,10000,-30.10,20240710,3800,83.95,20241209,9.01,Y,017510,500,76 억,,582395,N,N,19098,N,00,N +20250509,140312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,-240,5,-3.34,4352097520,615809,54.93,7180,7300,6890,9330,5030,7180,7067.08,3.82,0,-99494,7586,7382,7196,6992,6806,7485,7095,76,2150,500,4730,10,1,15246000,1058,22.61,1.35,12,4.04,307.00,5154.00,10000,20240710,-30.60,3800,20241209,82.63,8670,-19.95,20250423,4485,54.74,20250409,10000,-30.60,20240710,3800,82.63,20241209,9.01,Y,017510,500,76 억,,582395,N,N,19098,N,00,N +20250509,130312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6980,-200,5,-2.79,3958661440,559018,49.87,7180,7300,6940,9330,5030,7180,7081.26,3.82,0,-96815,7586,7382,7196,6992,6806,7485,7095,76,2150,500,4730,10,1,15246000,1064,22.74,1.35,12,3.67,307.00,5154.00,10000,20240710,-30.20,3800,20241209,83.68,8670,-19.49,20250423,4485,55.63,20250409,10000,-30.20,20240710,3800,83.68,20241209,9.01,Y,017510,500,76 억,,582395,N,N,19098,N,00,N +20250509,120312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,-180,5,-2.51,3705953605,522814,46.64,7180,7300,6940,9330,5030,7180,7088.28,3.82,0,-86191,7586,7382,7196,6992,6806,7485,7095,76,2150,500,4730,10,1,15246000,1067,22.80,1.36,12,3.43,307.00,5154.00,10000,20240710,-30.00,3800,20241209,84.21,8670,-19.26,20250423,4485,56.08,20250409,10000,-30.00,20240710,3800,84.21,20241209,9.01,Y,017510,500,76 억,,582395,N,N,19098,N,00,N +20250509,110312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6990,-190,5,-2.65,3516560090,495696,44.22,7180,7300,6940,9330,5030,7180,7094.00,3.82,0,-77160,7586,7382,7196,6992,6806,7485,7095,76,2150,500,4730,10,1,15246000,1066,22.77,1.36,12,3.25,307.00,5154.00,10000,20240710,-30.10,3800,20241209,83.95,8670,-19.38,20250423,4485,55.85,20250409,10000,-30.10,20240710,3800,83.95,20241209,9.01,Y,017510,500,76 억,,582395,N,N,19098,N,00,N +20250509,100315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7070,-110,5,-1.53,2620275525,367509,32.78,7180,7300,7030,9330,5030,7180,7129.68,3.82,0,-75019,7586,7382,7196,6992,6806,7485,7095,76,2150,500,4730,10,1,15246000,1078,23.03,1.37,12,2.41,307.00,5154.00,10000,20240710,-29.30,3800,20241209,86.05,8670,-18.45,20250423,4485,57.64,20250409,10000,-29.30,20240710,3800,86.05,20241209,9.01,Y,017510,500,76 억,,582395,N,N,19098,N,00,N +20250509,090313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,-90,5,-1.25,263376100,36999,3.30,7180,7200,7040,9330,5030,7180,7116.58,3.82,0,-12380,7586,7382,7196,6992,6806,7485,7095,76,2150,500,4730,10,1,15246000,1081,23.09,1.38,12,0.24,307.00,5154.00,10000,20240710,-29.10,3800,20241209,86.58,8670,-18.22,20250423,4485,58.08,20250409,10000,-29.10,20240710,3800,86.58,20241209,9.01,Y,017510,500,76 억,,582395,N,N,19098,N,00,N 20250508,160308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,50,2,0.70,7891228270,1102457,59.04,7130,7400,7010,9260,5000,7130,7157.88,4.40,0,-90747,7723,7426,6953,6656,6183,7575,6805,76,2130,500,4700,10,1,15246000,1095,23.39,1.39,12,7.23,307.00,5154.00,10000,20240710,-28.20,3800,20241209,88.95,8670,-17.19,20250423,4485,60.09,20250409,10000,-28.20,20240710,3800,88.95,20241209,9.08,Y,017510,500,76 억,,671027,N,N,19098,N,00,N 20250508,150313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7130,0,3,0.00,7357004400,1027632,55.04,7130,7400,7010,9260,5000,7130,7159.26,4.40,0,-96182,7723,7426,6953,6656,6183,7575,6805,76,2130,500,4700,10,1,15246000,1087,23.22,1.38,12,6.74,307.00,5154.00,10000,20240710,-28.70,3800,20241209,87.63,8670,-17.76,20250423,4485,58.97,20250409,10000,-28.70,20240710,3800,87.63,20241209,9.08,Y,017510,500,76 억,,671027,N,N,14908,N,00,N 20250508,140312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-20,5,-0.28,6649985165,928744,49.74,7130,7400,7010,9260,5000,7130,7160.28,4.40,0,-100922,7723,7426,6953,6656,6183,7575,6805,76,2130,500,4700,10,1,15246000,1084,23.16,1.38,12,6.09,307.00,5154.00,10000,20240710,-28.90,3800,20241209,87.11,8670,-17.99,20250423,4485,58.53,20250409,10000,-28.90,20240710,3800,87.11,20241209,9.08,Y,017510,500,76 억,,671027,N,N,14908,N,00,N diff --git a/017550/price/prices-20250501.csv b/017550/price/prices-20250501.csv index 9e60a693de95..3ccfc9bb52cf 100644 --- a/017550/price/prices-20250501.csv +++ b/017550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160314,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1829,-13,5,-0.71,148223355,81040,168.28,1834,1843,1824,2390,1290,1842,1829.01,1.77,0,-18643,1876,1858,1847,1829,1818,1853,1824,312,548,500,1320,1,1,62399130,1141,12.36,0.61,12,0.13,148.00,2985.00,2310,20240607,-20.82,1585,20241209,15.39,2260,-19.07,20250213,1617,13.11,20250407,2310,-20.82,20240607,1585,15.39,20241209,2.33,Y,017550,500,311 억,,1103882,N,N,1461,N,00,N +20250509,150313,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1829,-13,5,-0.71,139322482,76165,158.16,1834,1843,1825,2390,1290,1842,1829.22,1.77,0,-19091,1876,1858,1847,1829,1818,1853,1824,312,548,500,1320,1,1,62399130,1141,12.36,0.61,12,0.12,148.00,2985.00,2310,20240607,-20.82,1585,20241209,15.39,2260,-19.07,20250213,1617,13.11,20250407,2310,-20.82,20240607,1585,15.39,20241209,2.33,Y,017550,500,311 억,,1103882,N,N,1529,N,00,N +20250509,140313,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1829,-13,5,-0.71,94283959,51516,106.97,1834,1843,1827,2390,1290,1842,1830.19,1.77,0,-21055,1876,1858,1847,1829,1818,1853,1824,312,548,500,1320,1,1,62399130,1141,12.36,0.61,12,0.08,148.00,2985.00,2310,20240607,-20.82,1585,20241209,15.39,2260,-19.07,20250213,1617,13.11,20250407,2310,-20.82,20240607,1585,15.39,20241209,2.33,Y,017550,500,311 억,,1103882,N,N,1529,N,00,N +20250509,130312,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1829,-13,5,-0.71,88757347,48493,100.70,1834,1843,1827,2390,1290,1842,1830.31,1.77,0,-20492,1876,1858,1847,1829,1818,1853,1824,312,548,500,1320,1,1,62399130,1141,12.36,0.61,12,0.08,148.00,2985.00,2310,20240607,-20.82,1585,20241209,15.39,2260,-19.07,20250213,1617,13.11,20250407,2310,-20.82,20240607,1585,15.39,20241209,2.33,Y,017550,500,311 억,,1103882,N,N,1529,N,00,N +20250509,120313,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1827,-15,5,-0.81,72861868,39793,82.63,1834,1843,1827,2390,1290,1842,1831.02,1.77,0,-14728,1876,1858,1847,1829,1818,1853,1824,312,548,500,1320,1,1,62399130,1140,12.34,0.61,12,0.06,148.00,2985.00,2310,20240607,-20.91,1585,20241209,15.27,2260,-19.16,20250213,1617,12.99,20250407,2310,-20.91,20240607,1585,15.27,20241209,2.33,Y,017550,500,311 억,,1103882,N,N,1529,N,00,N +20250509,110312,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1831,-11,5,-0.60,41340221,22561,46.85,1834,1843,1829,2390,1290,1842,1832.38,1.77,0,-2547,1876,1858,1847,1829,1818,1853,1824,312,548,500,1320,1,1,62399130,1143,12.37,0.61,12,0.04,148.00,2985.00,2310,20240607,-20.74,1585,20241209,15.52,2260,-18.98,20250213,1617,13.23,20250407,2310,-20.74,20240607,1585,15.52,20241209,2.33,Y,017550,500,311 억,,1103882,N,N,1529,N,00,N +20250509,100315,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1834,-8,5,-0.43,29720292,16219,33.68,1834,1843,1829,2390,1290,1842,1832.44,1.77,0,-2732,1876,1858,1847,1829,1818,1853,1824,312,548,500,1320,1,1,62399130,1144,12.39,0.61,12,0.03,148.00,2985.00,2310,20240607,-20.61,1585,20241209,15.71,2260,-18.85,20250213,1617,13.42,20250407,2310,-20.61,20240607,1585,15.71,20241209,2.33,Y,017550,500,311 억,,1103882,N,N,1529,N,00,N +20250509,090313,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1842,0,3,0.00,4743470,2584,5.37,1834,1843,1834,2390,1290,1842,1835.71,1.77,0,581,1876,1858,1847,1829,1818,1853,1824,312,548,500,1320,1,1,62399130,1149,12.45,0.62,12,0.00,148.00,2985.00,2310,20240607,-20.26,1585,20241209,16.21,2260,-18.50,20250213,1617,13.91,20250407,2310,-20.26,20240607,1585,16.21,20241209,2.33,Y,017550,500,311 억,,1103882,N,N,1529,N,00,N 20250508,160309,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1842,-12,5,-0.65,88688286,48084,75.15,1854,1865,1836,2410,1298,1854,1844.44,1.75,0,9949,1870,1861,1845,1836,1820,1866,1841,312,556,500,1330,1,1,62399130,1149,12.45,0.62,12,0.08,148.00,2985.00,2310,20240607,-20.26,1585,20241209,16.21,2260,-18.50,20250213,1617,13.91,20250407,2310,-20.26,20240607,1585,16.21,20241209,2.33,Y,017550,500,311 억,,1092953,N,N,1529,N,00,N 20250508,150313,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1844,-10,5,-0.54,77230248,41865,65.43,1854,1865,1836,2410,1298,1854,1844.74,1.75,0,10402,1870,1861,1845,1836,1820,1866,1841,312,556,500,1330,1,1,62399130,1151,12.46,0.62,12,0.07,148.00,2985.00,2310,20240607,-20.17,1585,20241209,16.34,2260,-18.41,20250213,1617,14.04,20250407,2310,-20.17,20240607,1585,16.34,20241209,2.33,Y,017550,500,311 억,,1092953,N,N,12,N,00,N 20250508,140312,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1846,-8,5,-0.43,65273443,35372,55.28,1854,1865,1837,2410,1298,1854,1845.34,1.75,0,12793,1870,1861,1845,1836,1820,1866,1841,312,556,500,1330,1,1,62399130,1152,12.47,0.62,12,0.06,148.00,2985.00,2310,20240607,-20.09,1585,20241209,16.47,2260,-18.32,20250213,1617,14.16,20250407,2310,-20.09,20240607,1585,16.47,20241209,2.33,Y,017550,500,311 억,,1092953,N,N,12,N,00,N diff --git a/017650/price/prices-20250501.csv b/017650/price/prices-20250501.csv index 479f4a38a221..6d120b0b0ce2 100644 --- a/017650/price/prices-20250501.csv +++ b/017650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,80,2,1.23,19667640,2988,189.11,6520,6630,6520,8470,4570,6520,6582.21,1.79,0,155,6586,6552,6506,6472,6426,6570,6490,45,1950,500,4820,10,1,9000000,594,4.49,0.21,12,0.03,1470.00,31098.00,8400,20240517,-21.43,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8400,-21.43,20240517,6130,7.67,20250408,0.53,Y,017650,500,45 억,,160684,N,N,0,N,00,N +20250509,150314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6590,70,2,1.07,19146290,2909,184.11,6520,6630,6520,8470,4570,6520,6581.74,1.79,0,156,6586,6552,6506,6472,6426,6570,6490,45,1950,500,4820,10,1,9000000,593,4.48,0.21,12,0.03,1470.00,31098.00,8400,20240517,-21.55,6130,20250408,7.50,6750,-2.37,20250109,6130,7.50,20250408,8400,-21.55,20240517,6130,7.50,20250408,0.53,Y,017650,500,45 억,,160684,N,N,0,N,00,N +20250509,140313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,80,2,1.23,18209410,2767,175.13,6520,6630,6520,8470,4570,6520,6580.92,1.79,0,142,6586,6552,6506,6472,6426,6570,6490,45,1950,500,4820,10,1,9000000,594,4.49,0.21,12,0.03,1470.00,31098.00,8400,20240517,-21.43,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8400,-21.43,20240517,6130,7.67,20250408,0.53,Y,017650,500,45 억,,160684,N,N,0,N,00,N +20250509,130312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6590,70,2,1.07,16943860,2575,162.97,6520,6630,6520,8470,4570,6520,6580.14,1.79,0,144,6586,6552,6506,6472,6426,6570,6490,45,1950,500,4820,10,1,9000000,593,4.48,0.21,12,0.03,1470.00,31098.00,8400,20240517,-21.55,6130,20250408,7.50,6750,-2.37,20250109,6130,7.50,20250408,8400,-21.55,20240517,6130,7.50,20250408,0.53,Y,017650,500,45 억,,160684,N,N,0,N,00,N +20250509,120313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,80,2,1.23,7807920,1191,75.38,6520,6600,6520,8470,4570,6520,6555.77,1.79,0,50,6586,6552,6506,6472,6426,6570,6490,45,1950,500,4820,10,1,9000000,594,4.49,0.21,12,0.01,1470.00,31098.00,8400,20240517,-21.43,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8400,-21.43,20240517,6130,7.67,20250408,0.53,Y,017650,500,45 억,,160684,N,N,0,N,00,N +20250509,110312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6590,70,2,1.07,5660690,865,54.75,6520,6600,6520,8470,4570,6520,6544.15,1.79,0,41,6586,6552,6506,6472,6426,6570,6490,45,1950,500,4820,10,1,9000000,593,4.48,0.21,12,0.01,1470.00,31098.00,8400,20240517,-21.55,6130,20250408,7.50,6750,-2.37,20250109,6130,7.50,20250408,8400,-21.55,20240517,6130,7.50,20250408,0.53,Y,017650,500,45 억,,160684,N,N,0,N,00,N +20250509,100315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6520,0,3,0.00,1173710,180,11.39,6520,6530,6520,8470,4570,6520,6520.61,1.79,0,11,6586,6552,6506,6472,6426,6570,6490,45,1950,500,4820,10,1,9000000,587,4.44,0.21,12,0.00,1470.00,31098.00,8400,20240517,-22.38,6130,20250408,6.36,6750,-3.41,20250109,6130,6.36,20250408,8400,-22.38,20240517,6130,6.36,20250408,0.53,Y,017650,500,45 억,,160684,N,N,0,N,00,N +20250509,090314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6520,0,3,0.00,189080,29,1.84,6520,6520,6520,8470,4570,6520,6520.00,1.79,0,0,6586,6552,6506,6472,6426,6570,6490,45,1950,500,4820,10,1,9000000,587,4.44,0.21,12,0.00,1470.00,31098.00,8400,20240517,-22.38,6130,20250408,6.36,6750,-3.41,20250109,6130,6.36,20250408,8400,-22.38,20240517,6130,6.36,20250408,0.53,Y,017650,500,45 억,,160684,N,N,0,N,00,N 20250508,160309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6520,30,2,0.46,10250910,1580,14.04,6510,6540,6460,8430,4550,6490,6487.92,1.79,0,21,6623,6556,6493,6426,6363,6525,6395,45,1940,500,4800,10,1,9000000,587,4.44,0.21,12,0.02,1470.00,31098.00,8400,20240517,-22.38,6130,20250408,6.36,6750,-3.41,20250109,6130,6.36,20250408,8400,-22.38,20240517,6130,6.36,20250408,0.53,Y,017650,500,45 억,,160663,N,N,0,N,00,N 20250508,150313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6500,10,2,0.15,7757330,1197,10.64,6510,6510,6460,8430,4550,6490,6480.64,1.79,0,21,6623,6556,6493,6426,6363,6525,6395,45,1940,500,4800,10,1,9000000,585,4.42,0.21,12,0.01,1470.00,31098.00,8400,20240517,-22.62,6130,20250408,6.04,6750,-3.70,20250109,6130,6.04,20250408,8400,-22.62,20240517,6130,6.04,20250408,0.53,Y,017650,500,45 억,,160663,N,N,0,N,00,N 20250508,140312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6500,10,2,0.15,7679330,1185,10.53,6510,6510,6460,8430,4550,6490,6480.45,1.79,0,20,6623,6556,6493,6426,6363,6525,6395,45,1940,500,4800,10,1,9000000,585,4.42,0.21,12,0.01,1470.00,31098.00,8400,20240517,-22.62,6130,20250408,6.04,6750,-3.70,20250109,6130,6.04,20250408,8400,-22.62,20240517,6130,6.04,20250408,0.53,Y,017650,500,45 억,,160663,N,N,0,N,00,N diff --git a/017670/price/prices-20250501.csv b/017670/price/prices-20250501.csv index 9bc26e644c43..2c53e3ad6d4b 100644 --- a/017670/price/prices-20250501.csv +++ b/017670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160314,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,52400,-700,5,-1.32,48231032050,918445,85.63,53000,53100,52300,69000,37200,53100,52513.85,86.50,-104312,-8765,54166,53632,53266,52732,52366,53550,52650,305,15900,100,42480,100,1,214790053,112550,9.02,0.95,12,0.43,5810.00,54898.00,61900,20241128,-15.35,50300,20240502,4.17,59100,-11.34,20250220,52300,0.19,20250509,61900,-15.35,20241128,50700,3.35,20240617,0.13,Y,017670,100,304 억,,91043275,N,N,45770,N,00,N +20250509,150314,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,52300,-800,5,-1.51,41885777900,797298,74.34,53000,53100,52300,69000,37200,53100,52534.66,86.50,-109682,-26206,54166,53632,53266,52732,52366,53550,52650,305,15900,100,42480,100,1,214790053,112335,9.00,0.95,12,0.37,5810.00,54898.00,61900,20241128,-15.51,50300,20240502,3.98,59100,-11.51,20250220,52300,0.00,20250509,61900,-15.51,20241128,50700,3.16,20240617,0.13,Y,017670,100,304 억,,91037905,N,N,23668,N,00,N +20250509,140313,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,52500,-600,5,-1.13,34374626350,654073,60.98,53000,53100,52300,69000,37200,53100,52554.72,86.51,-102731,-32077,54166,53632,53266,52732,52366,53550,52650,305,15900,100,42480,100,1,214790053,112765,9.04,0.96,12,0.30,5810.00,54898.00,61900,20241128,-15.19,50300,20240502,4.37,59100,-11.17,20250220,52300,0.38,20250509,61900,-15.19,20241128,50700,3.55,20240617,0.13,Y,017670,100,304 억,,91044856,N,N,23668,N,00,N +20250509,130313,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,52600,-500,5,-0.94,29472215750,560661,52.27,53000,53100,52300,69000,37200,53100,52566.91,86.50,-107784,-28343,54166,53632,53266,52732,52366,53550,52650,305,15900,100,42480,100,1,214790053,112980,9.05,0.96,12,0.26,5810.00,54898.00,61900,20241128,-15.02,50300,20240502,4.57,59100,-11.00,20250220,52300,0.57,20250509,61900,-15.02,20241128,50700,3.75,20240617,0.13,Y,017670,100,304 억,,91039803,N,N,23668,N,00,N +20250509,120313,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,52600,-500,5,-0.94,26422392800,502596,46.86,53000,53100,52300,69000,37200,53100,52571.83,86.48,-127759,-39438,54166,53632,53266,52732,52366,53550,52650,305,15900,100,42480,100,1,214790053,112980,9.05,0.96,12,0.23,5810.00,54898.00,61900,20241128,-15.02,50300,20240502,4.57,59100,-11.00,20250220,52300,0.57,20250509,61900,-15.02,20241128,50700,3.75,20240617,0.13,Y,017670,100,304 억,,91019828,N,N,23668,N,00,N +20250509,110312,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,52400,-700,5,-1.32,21998584550,418311,39.00,53000,53100,52300,69000,37200,53100,52589.07,86.46,-154042,-54791,54166,53632,53266,52732,52366,53550,52650,305,15900,100,42480,100,1,214790053,112550,9.02,0.95,12,0.19,5810.00,54898.00,61900,20241128,-15.35,50300,20240502,4.17,59100,-11.34,20250220,52300,0.19,20250509,61900,-15.35,20241128,50700,3.35,20240617,0.13,Y,017670,100,304 억,,90993545,N,N,23668,N,00,N +20250509,100316,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,52700,-400,5,-0.75,15523967950,295077,27.51,53000,53100,52300,69000,37200,53100,52609.89,86.49,-118484,-28741,54166,53632,53266,52732,52366,53550,52650,305,15900,100,42480,100,1,214790053,113194,9.07,0.96,12,0.14,5810.00,54898.00,61900,20241128,-14.86,50300,20240502,4.77,59100,-10.83,20250220,52300,0.76,20250509,61900,-14.86,20241128,50700,3.94,20240617,0.13,Y,017670,100,304 억,,91029103,N,N,23668,N,00,N +20250509,090314,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,52400,-700,5,-1.32,4330213550,82109,7.66,53000,53100,52300,69000,37200,53100,52737.38,86.48,-125851,-35399,54166,53632,53266,52732,52366,53550,52650,305,15900,100,42480,100,1,214790053,112550,9.02,0.95,12,0.04,5810.00,54898.00,61900,20241128,-15.35,50300,20240502,4.17,59100,-11.34,20250220,52300,0.19,20250509,61900,-15.35,20241128,50700,3.35,20240617,0.13,Y,017670,100,304 억,,91021736,N,N,23668,N,00,N 20250508,160309,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,53100,0,3,0.00,56330415700,1057317,75.30,53100,53800,52900,69000,37200,53100,53276.75,86.67,-45271,-97955,54300,53700,53400,52800,52500,53550,52650,305,15900,100,42480,100,1,214790053,114054,9.14,0.97,12,0.49,5810.00,54898.00,61900,20241128,-14.22,50300,20240502,5.57,59100,-10.15,20250220,52600,0.95,20250429,61900,-14.22,20241128,50700,4.73,20240617,0.12,Y,017670,100,304 억,,91216108,N,N,23668,N,00,N 20250508,150313,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,53600,500,2,0.94,36296749400,680365,48.45,53100,53800,52900,69000,37200,53100,53348.94,86.78,70861,-159757,54300,53700,53400,52800,52500,53550,52650,305,15900,100,42480,100,1,214790053,115127,9.23,0.98,12,0.32,5810.00,54898.00,61900,20241128,-13.41,50300,20240502,6.56,59100,-9.31,20250220,52600,1.90,20250429,61900,-13.41,20241128,50700,5.72,20240617,0.12,Y,017670,100,304 억,,91332240,N,N,72291,N,00,N 20250508,140313,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,53400,300,2,0.56,29574290450,554688,39.50,53100,53800,52900,69000,37200,53100,53316.98,86.83,125448,-143034,54300,53700,53400,52800,52500,53550,52650,305,15900,100,42480,100,1,214790053,114698,9.19,0.97,12,0.26,5810.00,54898.00,61900,20241128,-13.73,50300,20240502,6.16,59100,-9.64,20250220,52600,1.52,20250429,61900,-13.73,20241128,50700,5.33,20240617,0.12,Y,017670,100,304 억,,91386827,N,N,72291,N,00,N diff --git a/017800/price/prices-20250501.csv b/017800/price/prices-20250501.csv index e296b0c7fca0..7ab2a5497db7 100644 --- a/017800/price/prices-20250501.csv +++ b/017800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160314,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,76700,1200,2,1.59,12777732000,166346,91.58,75800,78300,75100,98100,52900,75500,76814.20,28.39,0,-19391,78166,76832,75566,74232,72966,77500,74900,2122,22600,5000,57380,100,1,39092385,29984,16.37,2.17,12,0.43,4686.00,35390.00,78300,20250509,-2.04,37550,20240530,104.26,78300,-2.04,20250509,47350,61.99,20250110,78300,-2.04,20250509,37550,104.26,20240530,0.47,Y,017800,5000,2122 억,,11098118,N,N,4205,N,00,N +20250509,150314,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,76700,1200,2,1.59,11961083000,155705,85.72,75800,78300,75100,98100,52900,75500,76818.88,28.39,0,-14661,78166,76832,75566,74232,72966,77500,74900,2122,22600,5000,57380,100,1,39092385,29984,16.37,2.17,12,0.40,4686.00,35390.00,78300,20250509,-2.04,37550,20240530,104.26,78300,-2.04,20250509,47350,61.99,20250110,78300,-2.04,20250509,37550,104.26,20240530,0.47,Y,017800,5000,2122 억,,11098118,N,N,7661,N,00,N +20250509,140313,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,76800,1300,2,1.72,9653603500,125607,69.15,75800,78300,75100,98100,52900,75500,76855.63,28.39,0,-14960,78166,76832,75566,74232,72966,77500,74900,2122,22600,5000,57380,100,1,39092385,30023,16.39,2.17,12,0.32,4686.00,35390.00,78300,20250509,-1.92,37550,20240530,104.53,78300,-1.92,20250509,47350,62.20,20250110,78300,-1.92,20250509,37550,104.53,20240530,0.47,Y,017800,5000,2122 억,,11098118,N,N,7661,N,00,N +20250509,130313,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,77300,1800,2,2.38,7914422600,103119,56.77,75800,78300,75100,98100,52900,75500,76750.39,28.39,0,-17460,78166,76832,75566,74232,72966,77500,74900,2122,22600,5000,57380,100,1,39092385,30218,16.50,2.18,12,0.26,4686.00,35390.00,78300,20250509,-1.28,37550,20240530,105.86,78300,-1.28,20250509,47350,63.25,20250110,78300,-1.28,20250509,37550,105.86,20240530,0.47,Y,017800,5000,2122 억,,11098118,N,N,7661,N,00,N +20250509,120313,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,77600,2100,2,2.78,6933838300,90416,49.78,75800,78300,75100,98100,52900,75500,76688.19,28.39,0,-17903,78166,76832,75566,74232,72966,77500,74900,2122,22600,5000,57380,100,1,39092385,30336,16.56,2.19,12,0.23,4686.00,35390.00,78300,20250509,-0.89,37550,20240530,106.66,78300,-0.89,20250509,47350,63.89,20250110,78300,-0.89,20250509,37550,106.66,20240530,0.47,Y,017800,5000,2122 억,,11098118,N,N,7661,N,00,N +20250509,110313,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,76800,1300,2,1.72,3885262800,50996,28.07,75800,76900,75100,98100,52900,75500,76187.61,28.39,0,-11530,78166,76832,75566,74232,72966,77500,74900,2122,22600,5000,57380,100,1,39092385,30023,16.39,2.17,12,0.13,4686.00,35390.00,76900,20250508,-0.13,37550,20240530,104.53,76900,0.00,20250508,47350,62.20,20250110,76900,-0.13,20250508,37550,104.53,20240530,0.47,Y,017800,5000,2122 억,,11098118,N,N,7661,N,00,N +20250509,100316,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,76500,1000,2,1.32,2446242900,32131,17.69,75800,76900,75100,98100,52900,75500,76133.44,28.39,0,-10919,78166,76832,75566,74232,72966,77500,74900,2122,22600,5000,57380,100,1,39092385,29906,16.33,2.16,12,0.08,4686.00,35390.00,76900,20250508,-0.52,37550,20240530,103.73,76900,0.00,20250508,47350,61.56,20250110,76900,-0.52,20250508,37550,103.73,20240530,0.47,Y,017800,5000,2122 억,,11098118,N,N,7661,N,00,N +20250509,090314,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,76200,700,2,0.93,243027700,3197,1.76,75800,76500,75400,98100,52900,75500,76017.58,28.39,0,-1232,78166,76832,75566,74232,72966,77500,74900,2122,22600,5000,57380,100,1,39092385,29788,16.26,2.15,12,0.01,4686.00,35390.00,76900,20250508,-0.91,37550,20240530,102.93,76900,-0.91,20250508,47350,60.93,20250110,76900,-0.91,20250508,37550,102.93,20240530,0.47,Y,017800,5000,2122 억,,11098118,N,N,7661,N,00,N 20250508,160309,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,75500,500,2,0.67,13792051600,181649,80.31,74300,76900,74300,97500,52500,75000,75926.97,28.34,0,37589,77133,76066,75133,74066,73133,75600,73600,2122,22500,5000,57000,100,1,39092385,29515,16.11,2.13,12,0.46,4686.00,35390.00,76900,20250508,-1.82,37550,20240530,101.07,76900,-1.82,20250508,47350,59.45,20250110,76900,-1.82,20250508,37550,101.07,20240530,0.47,Y,017800,5000,2122 억,,11078700,N,N,7661,N,00,N 20250508,150314,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,75600,600,2,0.80,9843021200,129359,57.19,74300,76900,74300,97500,52500,75000,76090.74,28.34,0,28184,77133,76066,75133,74066,73133,75600,73600,2122,22500,5000,57000,100,1,39092385,29554,16.13,2.14,12,0.33,4686.00,35390.00,76900,20250508,-1.69,37550,20240530,101.33,76900,-1.69,20250508,47350,59.66,20250110,76900,-1.69,20250508,37550,101.33,20240530,0.47,Y,017800,5000,2122 억,,11078700,N,N,9817,N,00,N 20250508,140313,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,76100,1100,2,1.47,7967062700,104584,46.24,74300,76900,74300,97500,52500,75000,76178.61,28.34,0,31035,77133,76066,75133,74066,73133,75600,73600,2122,22500,5000,57000,100,1,39092385,29749,16.24,2.15,12,0.27,4686.00,35390.00,76900,20250508,-1.04,37550,20240530,102.66,76900,-1.04,20250508,47350,60.72,20250110,76900,-1.04,20250508,37550,102.66,20240530,0.47,Y,017800,5000,2122 억,,11078700,N,N,9817,N,00,N diff --git a/017810/price/prices-20250501.csv b/017810/price/prices-20250501.csv index dd9c40a4f151..6603266f3ab5 100644 --- a/017810/price/prices-20250501.csv +++ b/017810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160315,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15520,390,2,2.58,1963646345,127142,205.86,15250,15560,15000,19660,10600,15130,15444.51,4.08,0,13294,15510,15320,15060,14870,14610,15415,14965,191,4530,500,11190,10,1,38120542,5916,16.71,1.87,12,0.33,929.00,8282.00,19320,20250226,-19.67,9500,20241112,63.37,19320,-19.67,20250226,10130,53.21,20250203,19320,-19.67,20250226,9500,63.37,20241112,0.36,Y,017810,500,190 억,,1553828,N,N,121,N,00,N +20250509,150314,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15520,390,2,2.58,1786291405,115717,187.36,15250,15560,15000,19660,10600,15130,15436.72,4.08,0,14049,15510,15320,15060,14870,14610,15415,14965,191,4530,500,11190,10,1,38120542,5916,16.71,1.87,12,0.30,929.00,8282.00,19320,20250226,-19.67,9500,20241112,63.37,19320,-19.67,20250226,10130,53.21,20250203,19320,-19.67,20250226,9500,63.37,20241112,0.36,Y,017810,500,190 억,,1553828,N,N,19,N,00,N +20250509,140314,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15450,320,2,2.12,1398937780,90734,146.91,15250,15550,15000,19660,10600,15130,15418.01,4.08,0,12273,15510,15320,15060,14870,14610,15415,14965,191,4530,500,11190,10,1,38120542,5890,16.63,1.87,12,0.24,929.00,8282.00,19320,20250226,-20.03,9500,20241112,62.63,19320,-20.03,20250226,10130,52.52,20250203,19320,-20.03,20250226,9500,62.63,20241112,0.36,Y,017810,500,190 억,,1553828,N,N,19,N,00,N +20250509,130313,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15480,350,2,2.31,1279749910,83035,134.44,15250,15550,15000,19660,10600,15130,15412.17,4.08,0,16345,15510,15320,15060,14870,14610,15415,14965,191,4530,500,11190,10,1,38120542,5901,16.66,1.87,12,0.22,929.00,8282.00,19320,20250226,-19.88,9500,20241112,62.95,19320,-19.88,20250226,10130,52.81,20250203,19320,-19.88,20250226,9500,62.95,20241112,0.36,Y,017810,500,190 억,,1553828,N,N,19,N,00,N +20250509,120314,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15440,310,2,2.05,1141959420,74128,120.02,15250,15550,15000,19660,10600,15130,15405.24,4.08,0,18413,15510,15320,15060,14870,14610,15415,14965,191,4530,500,11190,10,1,38120542,5886,16.62,1.86,12,0.19,929.00,8282.00,19320,20250226,-20.08,9500,20241112,62.53,19320,-20.08,20250226,10130,52.42,20250203,19320,-20.08,20250226,9500,62.53,20241112,0.36,Y,017810,500,190 억,,1553828,N,N,19,N,00,N +20250509,110313,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15440,310,2,2.05,921608400,59909,97.00,15250,15550,15000,19660,10600,15130,15383.47,4.08,0,14818,15510,15320,15060,14870,14610,15415,14965,191,4530,500,11190,10,1,38120542,5886,16.62,1.86,12,0.16,929.00,8282.00,19320,20250226,-20.08,9500,20241112,62.53,19320,-20.08,20250226,10130,52.42,20250203,19320,-20.08,20250226,9500,62.53,20241112,0.36,Y,017810,500,190 억,,1553828,N,N,19,N,00,N +20250509,100316,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15440,310,2,2.05,427429360,27952,45.26,15250,15470,15000,19660,10600,15130,15291.55,4.08,0,6476,15510,15320,15060,14870,14610,15415,14965,191,4530,500,11190,10,1,38120542,5886,16.62,1.86,12,0.07,929.00,8282.00,19320,20250226,-20.08,9500,20241112,62.53,19320,-20.08,20250226,10130,52.42,20250203,19320,-20.08,20250226,9500,62.53,20241112,0.36,Y,017810,500,190 억,,1553828,N,N,19,N,00,N +20250509,090314,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15200,70,2,0.46,6058460,398,0.64,15250,15250,15160,19660,10600,15130,15222.26,4.08,0,-167,15510,15320,15060,14870,14610,15415,14965,191,4530,500,11190,10,1,38120542,5794,16.36,1.84,12,0.00,929.00,8282.00,19320,20250226,-21.33,9500,20241112,60.00,19320,-21.33,20250226,10130,50.05,20250203,19320,-21.33,20250226,9500,60.00,20241112,0.36,Y,017810,500,190 억,,1553828,N,N,19,N,00,N 20250508,160310,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15130,310,2,2.09,932096325,61762,209.81,14900,15250,14800,19260,10380,14820,15091.72,4.07,0,5051,14993,14906,14813,14726,14633,14910,14730,191,4440,500,10960,10,1,38120542,5768,16.29,1.83,12,0.16,929.00,8282.00,19320,20250226,-21.69,9500,20241112,59.26,19320,-21.69,20250226,10130,49.36,20250203,19320,-21.69,20250226,9500,59.26,20241112,0.36,Y,017810,500,190 억,,1550810,N,N,19,N,00,N 20250508,150314,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15140,320,2,2.16,863709065,57245,194.47,14900,15250,14800,19260,10380,14820,15087.94,4.07,0,6234,14993,14906,14813,14726,14633,14910,14730,191,4440,500,10960,10,1,38120542,5771,16.30,1.83,12,0.15,929.00,8282.00,19320,20250226,-21.64,9500,20241112,59.37,19320,-21.64,20250226,10130,49.46,20250203,19320,-21.64,20250226,9500,59.37,20241112,0.36,Y,017810,500,190 억,,1550810,N,N,49,N,00,N 20250508,140313,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15160,340,2,2.29,732759700,48603,165.11,14900,15250,14800,19260,10380,14820,15076.43,4.07,0,8706,14993,14906,14813,14726,14633,14910,14730,191,4440,500,10960,10,1,38120542,5779,16.32,1.83,12,0.13,929.00,8282.00,19320,20250226,-21.53,9500,20241112,59.58,19320,-21.53,20250226,10130,49.65,20250203,19320,-21.53,20250226,9500,59.58,20241112,0.36,Y,017810,500,190 억,,1550810,N,N,49,N,00,N diff --git a/017860/price/prices-20250501.csv b/017860/price/prices-20250501.csv index 2f688191b842..7434ea877772 100644 --- a/017860/price/prices-20250501.csv +++ b/017860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160315,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24800,-500,5,-1.98,1810956650,72231,133.12,25800,25800,24750,32850,17750,25300,25071.74,2.08,0,-29909,26166,25732,25366,24932,24566,25950,25150,88,7550,500,17710,50,1,17584212,4361,-47.60,1.56,12,0.41,-521.00,15941.00,64000,20241129,-61.25,20000,20250409,24.00,37050,-33.06,20250106,20000,24.00,20250409,175000,-85.83,20241112,20000,24.00,20250409,4.84,Y,017860,500,87 억,,365817,N,N,267,N,00,N +20250509,150315,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24850,-450,5,-1.78,1653711750,65892,121.44,25800,25800,24750,32850,17750,25300,25097.31,2.08,0,-25764,26166,25732,25366,24932,24566,25950,25150,88,7550,500,17710,50,1,17584212,4370,-47.70,1.56,12,0.37,-521.00,15941.00,64000,20241129,-61.17,20000,20250409,24.25,37050,-32.93,20250106,20000,24.25,20250409,175000,-85.80,20241112,20000,24.25,20250409,4.84,Y,017860,500,87 억,,365817,N,N,586,N,00,N +20250509,140314,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24900,-400,5,-1.58,1448585600,57667,106.28,25800,25800,24750,32850,17750,25300,25119.84,2.08,0,-24651,26166,25732,25366,24932,24566,25950,25150,88,7550,500,17710,50,1,17584212,4378,-47.79,1.56,12,0.33,-521.00,15941.00,64000,20241129,-61.09,20000,20250409,24.50,37050,-32.79,20250106,20000,24.50,20250409,175000,-85.77,20241112,20000,24.50,20250409,4.84,Y,017860,500,87 억,,365817,N,N,586,N,00,N +20250509,130313,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24850,-450,5,-1.78,1273542650,50618,93.29,25800,25800,24850,32850,17750,25300,25159.88,2.08,0,-21927,26166,25732,25366,24932,24566,25950,25150,88,7550,500,17710,50,1,17584212,4370,-47.70,1.56,12,0.29,-521.00,15941.00,64000,20241129,-61.17,20000,20250409,24.25,37050,-32.93,20250106,20000,24.25,20250409,175000,-85.80,20241112,20000,24.25,20250409,4.84,Y,017860,500,87 억,,365817,N,N,586,N,00,N +20250509,120314,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25000,-300,5,-1.19,1104938550,43849,80.81,25800,25800,24850,32850,17750,25300,25198.72,2.08,0,-19036,26166,25732,25366,24932,24566,25950,25150,88,7550,500,17710,50,1,17584212,4396,-47.98,1.57,12,0.25,-521.00,15941.00,64000,20241129,-60.94,20000,20250409,25.00,37050,-32.52,20250106,20000,25.00,20250409,175000,-85.71,20241112,20000,25.00,20250409,4.84,Y,017860,500,87 억,,365817,N,N,586,N,00,N +20250509,110313,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24950,-350,5,-1.38,981078500,38880,71.65,25800,25800,24850,32850,17750,25300,25233.50,2.08,0,-17501,26166,25732,25366,24932,24566,25950,25150,88,7550,500,17710,50,1,17584212,4387,-47.89,1.57,12,0.22,-521.00,15941.00,64000,20241129,-61.02,20000,20250409,24.75,37050,-32.66,20250106,20000,24.75,20250409,175000,-85.74,20241112,20000,24.75,20250409,4.84,Y,017860,500,87 억,,365817,N,N,586,N,00,N +20250509,100316,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25000,-300,5,-1.19,841574575,33293,61.36,25800,25800,24850,32850,17750,25300,25277.82,2.08,0,-15212,26166,25732,25366,24932,24566,25950,25150,88,7550,500,17710,50,1,17584212,4396,-47.98,1.57,12,0.19,-521.00,15941.00,64000,20241129,-60.94,20000,20250409,25.00,37050,-32.52,20250106,20000,25.00,20250409,175000,-85.71,20241112,20000,25.00,20250409,4.84,Y,017860,500,87 억,,365817,N,N,586,N,00,N +20250509,090315,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25400,100,2,0.40,263753500,10275,18.94,25800,25800,25350,32850,17750,25300,25669.44,2.08,0,-3667,26166,25732,25366,24932,24566,25950,25150,88,7550,500,17710,50,1,17584212,4466,-48.75,1.59,12,0.06,-521.00,15941.00,64000,20241129,-60.31,20000,20250409,27.00,37050,-31.44,20250106,20000,27.00,20250409,175000,-85.49,20241112,20000,27.00,20250409,4.84,Y,017860,500,87 억,,365817,N,N,586,N,00,N 20250508,160310,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25300,550,2,2.22,1372620775,54261,92.87,25000,25800,25000,32150,17350,24750,25296.64,2.00,0,10163,25416,25082,24816,24482,24216,24950,24350,88,7400,500,17320,50,1,17584212,4449,-48.56,1.59,12,0.31,-521.00,15941.00,64000,20241129,-60.47,20000,20250409,26.50,37050,-31.71,20250106,20000,26.50,20250409,175000,-85.54,20241112,20000,26.50,20250409,4.80,Y,017860,500,87 억,,351785,N,N,586,N,00,N 20250508,150314,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25350,600,2,2.42,1260837650,49847,85.32,25000,25800,25000,32150,17350,24750,25294.15,2.00,0,7902,25416,25082,24816,24482,24216,24950,24350,88,7400,500,17320,50,1,17584212,4458,-48.66,1.59,12,0.28,-521.00,15941.00,64000,20241129,-60.39,20000,20250409,26.75,37050,-31.58,20250106,20000,26.75,20250409,175000,-85.51,20241112,20000,26.75,20250409,4.80,Y,017860,500,87 억,,351785,N,N,1152,N,00,N 20250508,140313,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25200,450,2,1.82,1032857650,40844,69.91,25000,25800,25000,32150,17350,24750,25287.87,2.00,0,3369,25416,25082,24816,24482,24216,24950,24350,88,7400,500,17320,50,1,17584212,4431,-48.37,1.58,12,0.23,-521.00,15941.00,64000,20241129,-60.62,20000,20250409,26.00,37050,-31.98,20250106,20000,26.00,20250409,175000,-85.60,20241112,20000,26.00,20250409,4.80,Y,017860,500,87 억,,351785,N,N,1152,N,00,N diff --git a/017890/price/prices-20250501.csv b/017890/price/prices-20250501.csv index 8433404c5ff2..8d4afb3b58b4 100644 --- a/017890/price/prices-20250501.csv +++ b/017890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160315,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9300,20,2,0.22,124445275,13417,53.04,9300,9300,9220,12060,6500,9280,9275.19,2.48,0,4602,9373,9326,9233,9186,9093,9350,9210,108,2780,500,6680,10,1,21605760,2009,8.19,0.39,12,0.06,1136.00,23872.00,11480,20240618,-18.99,7430,20241209,25.17,9410,-1.17,20250423,8090,14.96,20250227,11480,-18.99,20240618,7430,25.17,20241209,1.93,Y,017890,500,108 억,,536143,N,N,1617,N,00,N +20250509,150315,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9300,20,2,0.22,108759685,11729,46.37,9300,9300,9220,12060,6500,9280,9272.72,2.48,0,3279,9373,9326,9233,9186,9093,9350,9210,108,2780,500,6680,10,1,21605760,2009,8.19,0.39,12,0.05,1136.00,23872.00,11480,20240618,-18.99,7430,20241209,25.17,9410,-1.17,20250423,8090,14.96,20250227,11480,-18.99,20240618,7430,25.17,20241209,1.93,Y,017890,500,108 억,,536143,N,N,2815,N,00,N +20250509,140314,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9290,10,2,0.11,83816615,9044,35.76,9300,9300,9220,12060,6500,9280,9267.65,2.48,0,2276,9373,9326,9233,9186,9093,9350,9210,108,2780,500,6680,10,1,21605760,2007,8.18,0.39,12,0.04,1136.00,23872.00,11480,20240618,-19.08,7430,20241209,25.03,9410,-1.28,20250423,8090,14.83,20250227,11480,-19.08,20240618,7430,25.03,20241209,1.93,Y,017890,500,108 억,,536143,N,N,2815,N,00,N +20250509,130314,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9270,-10,5,-0.11,53752645,5806,22.95,9300,9300,9220,12060,6500,9280,9258.12,2.48,0,1353,9373,9326,9233,9186,9093,9350,9210,108,2780,500,6680,10,1,21605760,2003,8.16,0.39,12,0.03,1136.00,23872.00,11480,20240618,-19.25,7430,20241209,24.76,9410,-1.49,20250423,8090,14.59,20250227,11480,-19.25,20240618,7430,24.76,20241209,1.93,Y,017890,500,108 억,,536143,N,N,2815,N,00,N +20250509,120314,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9280,0,3,0.00,47188365,5098,20.15,9300,9300,9220,12060,6500,9280,9256.25,2.48,0,993,9373,9326,9233,9186,9093,9350,9210,108,2780,500,6680,10,1,21605760,2005,8.17,0.39,12,0.02,1136.00,23872.00,11480,20240618,-19.16,7430,20241209,24.90,9410,-1.38,20250423,8090,14.71,20250227,11480,-19.16,20240618,7430,24.90,20241209,1.93,Y,017890,500,108 억,,536143,N,N,2815,N,00,N +20250509,110313,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9270,-10,5,-0.11,30430505,3291,13.01,9300,9300,9220,12060,6500,9280,9246.58,2.48,0,1,9373,9326,9233,9186,9093,9350,9210,108,2780,500,6680,10,1,21605760,2003,8.16,0.39,12,0.02,1136.00,23872.00,11480,20240618,-19.25,7430,20241209,24.76,9410,-1.49,20250423,8090,14.59,20250227,11480,-19.25,20240618,7430,24.76,20241209,1.93,Y,017890,500,108 억,,536143,N,N,2815,N,00,N +20250509,100317,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9240,-40,5,-0.43,16303850,1764,6.97,9300,9300,9220,12060,6500,9280,9242.55,2.48,0,-10,9373,9326,9233,9186,9093,9350,9210,108,2780,500,6680,10,1,21605760,1996,8.13,0.39,12,0.01,1136.00,23872.00,11480,20240618,-19.51,7430,20241209,24.36,9410,-1.81,20250423,8090,14.22,20250227,11480,-19.51,20240618,7430,24.36,20241209,1.93,Y,017890,500,108 억,,536143,N,N,2815,N,00,N +20250509,090315,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9280,0,3,0.00,790180,85,0.34,9300,9300,9280,12060,6500,9280,9296.24,2.48,0,-1,9373,9326,9233,9186,9093,9350,9210,108,2780,500,6680,10,1,21605760,2005,8.17,0.39,12,0.00,1136.00,23872.00,11480,20240618,-19.16,7430,20241209,24.90,9410,-1.38,20250423,8090,14.71,20250227,11480,-19.16,20240618,7430,24.90,20241209,1.93,Y,017890,500,108 억,,536143,N,N,2815,N,00,N 20250508,160310,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9280,120,2,1.31,232149750,25287,322.46,9180,9280,9140,11900,6420,9160,9180.60,2.43,0,10443,9213,9186,9133,9106,9053,9200,9120,108,2740,500,6590,10,1,21605760,2005,8.17,0.39,12,0.12,1136.00,23872.00,11480,20240618,-19.16,7430,20241209,24.90,9410,-1.38,20250423,8090,14.71,20250227,11480,-19.16,20240618,7430,24.90,20241209,1.93,Y,017890,500,108 억,,524550,N,N,2815,N,00,N 20250508,150314,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9240,80,2,0.87,198483320,21651,276.09,9180,9240,9140,11900,6420,9160,9167.40,2.43,0,9341,9213,9186,9133,9106,9053,9200,9120,108,2740,500,6590,10,1,21605760,1996,8.13,0.39,12,0.10,1136.00,23872.00,11480,20240618,-19.51,7430,20241209,24.36,9410,-1.81,20250423,8090,14.22,20250227,11480,-19.51,20240618,7430,24.36,20241209,1.93,Y,017890,500,108 억,,524550,N,N,64,N,00,N 20250508,140314,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9170,10,2,0.11,166762170,18201,232.10,9180,9240,9140,11900,6420,9160,9162.25,2.43,0,9427,9213,9186,9133,9106,9053,9200,9120,108,2740,500,6590,10,1,21605760,1981,8.07,0.38,12,0.08,1136.00,23872.00,11480,20240618,-20.12,7430,20241209,23.42,9410,-2.55,20250423,8090,13.35,20250227,11480,-20.12,20240618,7430,23.42,20241209,1.93,Y,017890,500,108 억,,524550,N,N,64,N,00,N diff --git a/017900/price/prices-20250501.csv b/017900/price/prices-20250501.csv index 48dd026af6be..4adc3b1ac2a3 100644 --- a/017900/price/prices-20250501.csv +++ b/017900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1860,-6,5,-0.32,32039875,17190,36.49,1867,1875,1853,2425,1307,1866,1864.49,18.25,0,-1596,1917,1891,1854,1828,1791,1904,1841,290,559,500,1340,1,1,57943763,1078,10.22,0.42,12,0.03,182.00,4437.00,2380,20240529,-21.85,1538,20241209,20.94,1909,-2.57,20250227,1621,14.74,20250102,2380,-21.85,20240529,1538,20.94,20241209,1.18,Y,017900,500,289 억,,10572558,N,N,883,N,00,N +20250509,150315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1861,-5,5,-0.27,22201648,11899,25.26,1867,1875,1853,2425,1307,1866,1865.84,18.25,0,-1804,1917,1891,1854,1828,1791,1904,1841,290,559,500,1340,1,1,57943763,1078,10.23,0.42,12,0.02,182.00,4437.00,2380,20240529,-21.81,1538,20241209,21.00,1909,-2.51,20250227,1621,14.81,20250102,2380,-21.81,20240529,1538,21.00,20241209,1.18,Y,017900,500,289 억,,10572558,N,N,1211,N,00,N +20250509,140314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1865,-1,5,-0.05,20514356,10992,23.33,1867,1875,1853,2425,1307,1866,1866.30,18.25,0,-1545,1917,1891,1854,1828,1791,1904,1841,290,559,500,1340,1,1,57943763,1081,10.25,0.42,12,0.02,182.00,4437.00,2380,20240529,-21.64,1538,20241209,21.26,1909,-2.30,20250227,1621,15.05,20250102,2380,-21.64,20240529,1538,21.26,20241209,1.18,Y,017900,500,289 억,,10572558,N,N,1211,N,00,N +20250509,130314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1863,-3,5,-0.16,20037365,10736,22.79,1867,1875,1853,2425,1307,1866,1866.37,18.25,0,-1566,1917,1891,1854,1828,1791,1904,1841,290,559,500,1340,1,1,57943763,1079,10.24,0.42,12,0.02,182.00,4437.00,2380,20240529,-21.72,1538,20241209,21.13,1909,-2.41,20250227,1621,14.93,20250102,2380,-21.72,20240529,1538,21.13,20241209,1.18,Y,017900,500,289 억,,10572558,N,N,1211,N,00,N +20250509,120314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1863,-3,5,-0.16,18591173,9961,21.14,1867,1875,1853,2425,1307,1866,1866.40,18.25,0,-1488,1917,1891,1854,1828,1791,1904,1841,290,559,500,1340,1,1,57943763,1079,10.24,0.42,12,0.02,182.00,4437.00,2380,20240529,-21.72,1538,20241209,21.13,1909,-2.41,20250227,1621,14.93,20250102,2380,-21.72,20240529,1538,21.13,20241209,1.18,Y,017900,500,289 억,,10572558,N,N,1211,N,00,N +20250509,110314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1863,-3,5,-0.16,16316638,8741,18.55,1867,1875,1853,2425,1307,1866,1866.68,18.25,0,-1238,1917,1891,1854,1828,1791,1904,1841,290,559,500,1340,1,1,57943763,1079,10.24,0.42,12,0.02,182.00,4437.00,2380,20240529,-21.72,1538,20241209,21.13,1909,-2.41,20250227,1621,14.93,20250102,2380,-21.72,20240529,1538,21.13,20241209,1.18,Y,017900,500,289 억,,10572558,N,N,1211,N,00,N +20250509,100317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1863,-3,5,-0.16,15723709,8423,17.88,1867,1875,1853,2425,1307,1866,1866.76,18.25,0,-1404,1917,1891,1854,1828,1791,1904,1841,290,559,500,1340,1,1,57943763,1079,10.24,0.42,12,0.01,182.00,4437.00,2380,20240529,-21.72,1538,20241209,21.13,1909,-2.41,20250227,1621,14.93,20250102,2380,-21.72,20240529,1538,21.13,20241209,1.18,Y,017900,500,289 억,,10572558,N,N,1211,N,00,N +20250509,090315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1859,-7,5,-0.38,169698,91,0.19,1867,1867,1859,2425,1307,1866,1864.81,18.25,0,14,1917,1891,1854,1828,1791,1904,1841,290,559,500,1340,1,1,57943763,1077,10.21,0.42,12,0.00,182.00,4437.00,2380,20240529,-21.89,1538,20241209,20.87,1909,-2.62,20250227,1621,14.68,20250102,2380,-21.89,20240529,1538,20.87,20241209,1.18,Y,017900,500,289 억,,10572558,N,N,1211,N,00,N 20250508,160310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1866,47,2,2.58,86984825,47109,78.16,1821,1880,1817,2360,1274,1819,1846.46,18.24,0,4251,1938,1878,1840,1780,1742,1908,1810,290,541,500,1300,1,1,57943763,1081,10.25,0.42,12,0.08,182.00,4437.00,2380,20240529,-21.60,1538,20241209,21.33,1909,-2.25,20250227,1621,15.11,20250102,2380,-21.60,20240529,1538,21.33,20241209,1.18,Y,017900,500,289 억,,10566465,N,N,1211,N,00,N 20250508,150315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1854,35,2,1.92,83395806,45184,74.97,1821,1880,1817,2360,1274,1819,1845.69,18.24,0,2586,1938,1878,1840,1780,1742,1908,1810,290,541,500,1300,1,1,57943763,1074,10.19,0.42,12,0.08,182.00,4437.00,2380,20240529,-22.10,1538,20241209,20.55,1909,-2.88,20250227,1621,14.37,20250102,2380,-22.10,20240529,1538,20.55,20241209,1.18,Y,017900,500,289 억,,10566465,N,N,15,N,00,N 20250508,140314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1855,36,2,1.98,82854386,44892,74.48,1821,1880,1817,2360,1274,1819,1845.64,18.24,0,2447,1938,1878,1840,1780,1742,1908,1810,290,541,500,1300,1,1,57943763,1075,10.19,0.42,12,0.08,182.00,4437.00,2380,20240529,-22.06,1538,20241209,20.61,1909,-2.83,20250227,1621,14.44,20250102,2380,-22.06,20240529,1538,20.61,20241209,1.18,Y,017900,500,289 억,,10566465,N,N,15,N,00,N diff --git a/017940/price/prices-20250501.csv b/017940/price/prices-20250501.csv index 154bb22af99b..355c0545073f 100644 --- a/017940/price/prices-20250501.csv +++ b/017940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160316,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61900,100,2,0.16,642322300,10450,223.15,61800,62000,61000,80300,43300,61800,61466.25,5.46,0,-432,62333,62066,61533,61266,60733,62200,61400,343,18500,5000,46960,100,1,6860000,4246,6.75,0.25,12,0.15,9164.00,246026.00,84600,20240603,-26.83,54200,20250409,14.21,69900,-11.44,20250106,54200,14.21,20250409,84600,-26.83,20240603,54200,14.21,20250409,0.10,Y,017940,5000,343 억,,374556,N,N,1026,N,00,N +20250509,150315,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61900,100,2,0.16,580433400,9450,201.79,61800,62000,61000,80300,43300,61800,61421.52,5.46,0,-575,62333,62066,61533,61266,60733,62200,61400,343,18500,5000,46960,100,1,6860000,4246,6.75,0.25,12,0.14,9164.00,246026.00,84600,20240603,-26.83,54200,20250409,14.21,69900,-11.44,20250106,54200,14.21,20250409,84600,-26.83,20240603,54200,14.21,20250409,0.10,Y,017940,5000,343 억,,374556,N,N,428,N,00,N +20250509,140315,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61700,-100,5,-0.16,484900100,7905,168.80,61800,61800,61000,80300,43300,61800,61340.94,5.46,0,-985,62333,62066,61533,61266,60733,62200,61400,343,18500,5000,46960,100,1,6860000,4233,6.73,0.25,12,0.12,9164.00,246026.00,84600,20240603,-27.07,54200,20250409,13.84,69900,-11.73,20250106,54200,13.84,20250409,84600,-27.07,20240603,54200,13.84,20250409,0.10,Y,017940,5000,343 억,,374556,N,N,428,N,00,N +20250509,130314,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61700,-100,5,-0.16,430007700,7014,149.78,61800,61800,61000,80300,43300,61800,61307.06,5.46,0,-1257,62333,62066,61533,61266,60733,62200,61400,343,18500,5000,46960,100,1,6860000,4233,6.73,0.25,12,0.10,9164.00,246026.00,84600,20240603,-27.07,54200,20250409,13.84,69900,-11.73,20250106,54200,13.84,20250409,84600,-27.07,20240603,54200,13.84,20250409,0.10,Y,017940,5000,343 억,,374556,N,N,428,N,00,N +20250509,120315,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61400,-400,5,-0.65,380544000,6211,132.63,61800,61800,61000,80300,43300,61800,61269.36,5.46,0,-991,62333,62066,61533,61266,60733,62200,61400,343,18500,5000,46960,100,1,6860000,4212,6.70,0.25,12,0.09,9164.00,246026.00,84600,20240603,-27.42,54200,20250409,13.28,69900,-12.16,20250106,54200,13.28,20250409,84600,-27.42,20240603,54200,13.28,20250409,0.10,Y,017940,5000,343 억,,374556,N,N,428,N,00,N +20250509,110314,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61400,-400,5,-0.65,313283900,5114,109.20,61800,61800,61000,80300,43300,61800,61260.05,5.46,0,-959,62333,62066,61533,61266,60733,62200,61400,343,18500,5000,46960,100,1,6860000,4212,6.70,0.25,12,0.07,9164.00,246026.00,84600,20240603,-27.42,54200,20250409,13.28,69900,-12.16,20250106,54200,13.28,20250409,84600,-27.42,20240603,54200,13.28,20250409,0.10,Y,017940,5000,343 억,,374556,N,N,428,N,00,N +20250509,100317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61300,-500,5,-0.81,255972800,4178,89.22,61800,61800,61000,80300,43300,61800,61266.83,5.46,0,-507,62333,62066,61533,61266,60733,62200,61400,343,18500,5000,46960,100,1,6860000,4205,6.69,0.25,12,0.06,9164.00,246026.00,84600,20240603,-27.54,54200,20250409,13.10,69900,-12.30,20250106,54200,13.10,20250409,84600,-27.54,20240603,54200,13.10,20250409,0.10,Y,017940,5000,343 억,,374556,N,N,428,N,00,N +20250509,090315,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61400,-400,5,-0.65,3144400,51,1.09,61800,61800,61400,80300,43300,61800,61654.90,5.46,0,-25,62333,62066,61533,61266,60733,62200,61400,343,18500,5000,46960,100,1,6860000,4212,6.70,0.25,12,0.00,9164.00,246026.00,84600,20240603,-27.42,54200,20250409,13.28,69900,-12.16,20250106,54200,13.28,20250409,84600,-27.42,20240603,54200,13.28,20250409,0.10,Y,017940,5000,343 억,,374556,N,N,428,N,00,N 20250508,160311,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61800,600,2,0.98,287632150,4683,42.18,61700,61800,61000,79500,42900,61200,61420.49,5.46,0,684,62266,61732,61466,60932,60666,61600,60800,343,18300,5000,46510,100,1,6860000,4239,6.74,0.25,12,0.07,9164.00,246026.00,84600,20240603,-26.95,54200,20250409,14.02,69900,-11.59,20250106,54200,14.02,20250409,84600,-26.95,20240603,54200,14.02,20250409,0.10,Y,017940,5000,343 억,,374393,N,N,428,N,00,N 20250508,150315,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61500,300,2,0.49,241118950,3929,35.39,61700,61800,61000,79500,42900,61200,61369.04,5.46,0,199,62266,61732,61466,60932,60666,61600,60800,343,18300,5000,46510,100,1,6860000,4219,6.71,0.25,12,0.06,9164.00,246026.00,84600,20240603,-27.30,54200,20250409,13.47,69900,-12.02,20250106,54200,13.47,20250409,84600,-27.30,20240603,54200,13.47,20250409,0.10,Y,017940,5000,343 억,,374393,N,N,288,N,00,N 20250508,140314,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61500,300,2,0.49,213986450,3488,31.42,61700,61800,61000,79500,42900,61200,61349.33,5.46,0,132,62266,61732,61466,60932,60666,61600,60800,343,18300,5000,46510,100,1,6860000,4219,6.71,0.25,12,0.05,9164.00,246026.00,84600,20240603,-27.30,54200,20250409,13.47,69900,-12.02,20250106,54200,13.47,20250409,84600,-27.30,20240603,54200,13.47,20250409,0.10,Y,017940,5000,343 억,,374393,N,N,288,N,00,N diff --git a/017960/price/prices-20250501.csv b/017960/price/prices-20250501.csv index 17eee3ef69f0..65209bcf0930 100644 --- a/017960/price/prices-20250501.csv +++ b/017960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160316,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,21050,400,2,1.94,14619184075,692021,144.62,20800,21650,20500,26800,14500,20650,21125.35,8.80,0,-53488,21790,21220,20530,19960,19270,21505,20245,260,6150,500,15690,50,1,51908452,10927,53.84,2.18,12,1.33,391.00,9660.00,21650,20250509,-2.77,9400,20241209,123.94,21650,-2.77,20250509,11600,81.47,20250106,21650,-2.77,20250509,9400,123.94,20241209,2.73,Y,017960,500,259 억,,4566229,N,N,30627,N,00,N +20250509,150316,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,21000,350,2,1.69,13881595875,656954,137.30,20800,21650,20500,26800,14500,20650,21130.24,8.80,0,-43560,21790,21220,20530,19960,19270,21505,20245,260,6150,500,15690,50,1,51908452,10901,53.71,2.17,12,1.27,391.00,9660.00,21650,20250509,-3.00,9400,20241209,123.40,21650,-3.00,20250509,11600,81.03,20250106,21650,-3.00,20250509,9400,123.40,20241209,2.73,Y,017960,500,259 억,,4566229,N,N,37534,N,00,N +20250509,140315,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,21050,400,2,1.94,12931970250,611657,127.83,20800,21650,20500,26800,14500,20650,21142.52,8.80,0,-34250,21790,21220,20530,19960,19270,21505,20245,260,6150,500,15690,50,1,51908452,10927,53.84,2.18,12,1.18,391.00,9660.00,21650,20250509,-2.77,9400,20241209,123.94,21650,-2.77,20250509,11600,81.47,20250106,21650,-2.77,20250509,9400,123.94,20241209,2.73,Y,017960,500,259 억,,4566229,N,N,37534,N,00,N +20250509,130315,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,20950,300,2,1.45,12278848700,580562,121.33,20800,21650,20500,26800,14500,20650,21149.94,8.80,0,-27691,21790,21220,20530,19960,19270,21505,20245,260,6150,500,15690,50,1,51908452,10875,53.58,2.17,12,1.12,391.00,9660.00,21650,20250509,-3.23,9400,20241209,122.87,21650,-3.23,20250509,11600,80.60,20250106,21650,-3.23,20250509,9400,122.87,20241209,2.73,Y,017960,500,259 억,,4566229,N,N,37534,N,00,N +20250509,120315,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,21100,450,2,2.18,11088117150,523630,109.43,20800,21650,20500,26800,14500,20650,21175.48,8.80,0,-26540,21790,21220,20530,19960,19270,21505,20245,260,6150,500,15690,50,1,51908452,10953,53.96,2.18,12,1.01,391.00,9660.00,21650,20250509,-2.54,9400,20241209,124.47,21650,-2.54,20250509,11600,81.90,20250106,21650,-2.54,20250509,9400,124.47,20241209,2.73,Y,017960,500,259 억,,4566229,N,N,37534,N,00,N +20250509,110314,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,21250,600,2,2.91,9744843250,460427,96.22,20800,21650,20500,26800,14500,20650,21164.80,8.80,0,-11451,21790,21220,20530,19960,19270,21505,20245,260,6150,500,15690,50,1,51908452,11031,54.35,2.20,12,0.89,391.00,9660.00,21650,20250509,-1.85,9400,20241209,126.06,21650,-1.85,20250509,11600,83.19,20250106,21650,-1.85,20250509,9400,126.06,20241209,2.73,Y,017960,500,259 억,,4566229,N,N,37534,N,00,N +20250509,100317,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,21050,400,2,1.94,5883801525,277178,57.93,20800,21650,20500,26800,14500,20650,21227.52,8.80,0,-10272,21790,21220,20530,19960,19270,21505,20245,260,6150,500,15690,50,1,51908452,10927,53.84,2.18,12,0.53,391.00,9660.00,21650,20250509,-2.77,9400,20241209,123.94,21650,-2.77,20250509,11600,81.47,20250106,21650,-2.77,20250509,9400,123.94,20241209,2.73,Y,017960,500,259 억,,4566229,N,N,37534,N,00,N +20250509,090316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,20550,-100,5,-0.48,253854500,12279,2.57,20800,20900,20550,26800,14500,20650,20673.87,8.80,0,-5381,21790,21220,20530,19960,19270,21505,20245,260,6150,500,15690,50,1,51908452,10667,52.56,2.13,12,0.02,391.00,9660.00,21100,20250508,-2.61,9400,20241209,118.62,21100,-2.61,20250508,11600,77.16,20250106,21100,-2.61,20250508,9400,118.62,20241209,2.73,Y,017960,500,259 억,,4566229,N,N,37534,N,00,N 20250508,160311,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,20650,450,2,2.23,9813834680,478494,117.05,20050,21100,19840,26250,14150,20200,20509.83,8.78,0,-10755,20860,20530,19970,19640,19080,20695,19805,260,6050,500,15350,50,1,51908452,10719,52.81,2.14,12,0.92,391.00,9660.00,21100,20250508,-2.13,9400,20241209,119.68,21100,-2.13,20250508,11600,78.02,20250106,21100,-2.13,20250508,9400,119.68,20241209,2.74,Y,017960,500,259 억,,4558904,N,N,37534,N,00,N 20250508,150315,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,20500,300,2,1.49,9187350980,448005,109.60,20050,21100,19840,26250,14150,20200,20507.25,8.78,0,-12010,20860,20530,19970,19640,19080,20695,19805,260,6050,500,15350,50,1,51908452,10641,52.43,2.12,12,0.86,391.00,9660.00,21100,20250508,-2.84,9400,20241209,118.09,21100,-2.84,20250508,11600,76.72,20250106,21100,-2.84,20250508,9400,118.09,20241209,2.74,Y,017960,500,259 억,,4558904,N,N,6243,N,00,N 20250508,140314,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,20700,500,2,2.48,7530439980,368130,90.06,20050,21100,19840,26250,14150,20200,20455.93,8.78,0,18685,20860,20530,19970,19640,19080,20695,19805,260,6050,500,15350,50,1,51908452,10745,52.94,2.14,12,0.71,391.00,9660.00,21100,20250508,-1.90,9400,20241209,120.21,21100,-1.90,20250508,11600,78.45,20250106,21100,-1.90,20250508,9400,120.21,20241209,2.74,Y,017960,500,259 억,,4558904,N,N,6243,N,00,N diff --git a/018000/price/prices-20250501.csv b/018000/price/prices-20250501.csv index d9d4a91f38c0..0c684763aa8a 100644 --- a/018000/price/prices-20250501.csv +++ b/018000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1310,0,3,0.00,3025663616,2317595,40.83,1310,1354,1271,1703,917,1310,1305.51,2.24,0,-161716,1408,1359,1287,1238,1166,1383,1262,842,393,500,890,1,1,168391564,2206,-9.16,3.33,12,1.38,-143.00,393.00,1432,20250423,-8.52,555,20241113,136.04,1432,-8.52,20250423,735,78.23,20250102,1432,-8.52,20250423,555,136.04,20241113,0.01,Y,018000,500,841 억,,3777656,N,N,138481,N,00,N +20250509,150316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1314,4,2,0.31,2840629097,2176630,38.34,1310,1354,1271,1703,917,1310,1305.06,2.24,0,-167310,1408,1359,1287,1238,1166,1383,1262,842,393,500,890,1,1,168391564,2213,-9.19,3.34,12,1.29,-143.00,393.00,1432,20250423,-8.24,555,20241113,136.76,1432,-8.24,20250423,735,78.78,20250102,1432,-8.24,20250423,555,136.76,20241113,0.01,Y,018000,500,841 억,,3777656,N,N,66630,N,00,N +20250509,140315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1325,15,2,1.15,2476625229,1901390,33.50,1310,1354,1271,1703,917,1310,1302.53,2.24,0,-149138,1408,1359,1287,1238,1166,1383,1262,842,393,500,890,1,1,168391564,2231,-9.27,3.37,12,1.13,-143.00,393.00,1432,20250423,-7.47,555,20241113,138.74,1432,-7.47,20250423,735,80.27,20250102,1432,-7.47,20250423,555,138.74,20241113,0.01,Y,018000,500,841 억,,3777656,N,N,66630,N,00,N +20250509,130315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1293,-17,5,-1.30,1606152313,1244300,21.92,1310,1315,1271,1703,917,1310,1290.80,2.24,0,-218372,1408,1359,1287,1238,1166,1383,1262,842,393,500,890,1,1,168391564,2177,-9.04,3.29,12,0.74,-143.00,393.00,1432,20250423,-9.71,555,20241113,132.97,1432,-9.71,20250423,735,75.92,20250102,1432,-9.71,20250423,555,132.97,20241113,0.01,Y,018000,500,841 억,,3777656,N,N,66630,N,00,N +20250509,120315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1298,-12,5,-0.92,1465216059,1135254,20.00,1310,1315,1271,1703,917,1310,1290.65,2.24,0,-188578,1408,1359,1287,1238,1166,1383,1262,842,393,500,890,1,1,168391564,2186,-9.08,3.30,12,0.67,-143.00,393.00,1432,20250423,-9.36,555,20241113,133.87,1432,-9.36,20250423,735,76.60,20250102,1432,-9.36,20250423,555,133.87,20241113,0.01,Y,018000,500,841 억,,3777656,N,N,66630,N,00,N +20250509,110314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1291,-19,5,-1.45,1306435969,1012717,17.84,1310,1315,1271,1703,917,1310,1290.02,2.24,0,-154881,1408,1359,1287,1238,1166,1383,1262,842,393,500,890,1,1,168391564,2174,-9.03,3.28,12,0.60,-143.00,393.00,1432,20250423,-9.85,555,20241113,132.61,1432,-9.85,20250423,735,75.65,20250102,1432,-9.85,20250423,555,132.61,20241113,0.01,Y,018000,500,841 억,,3777656,N,N,66630,N,00,N +20250509,100318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1285,-25,5,-1.91,1121719819,868654,15.30,1310,1315,1271,1703,917,1310,1291.32,2.24,0,-140337,1408,1359,1287,1238,1166,1383,1262,842,393,500,890,1,1,168391564,2164,-8.99,3.27,12,0.52,-143.00,393.00,1432,20250423,-10.27,555,20241113,131.53,1432,-10.27,20250423,735,74.83,20250102,1432,-10.27,20250423,555,131.53,20241113,0.01,Y,018000,500,841 억,,3777656,N,N,66630,N,00,N +20250509,090316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1310,0,3,0.00,156770088,120274,2.12,1310,1311,1285,1703,917,1310,1303.42,2.24,0,-7185,1408,1359,1287,1238,1166,1383,1262,842,393,500,890,1,1,168391564,2206,-9.16,3.33,12,0.07,-143.00,393.00,1432,20250423,-8.52,555,20241113,136.04,1432,-8.52,20250423,735,78.23,20250102,1432,-8.52,20250423,555,136.04,20241113,0.01,Y,018000,500,841 억,,3777656,N,N,66630,N,00,N 20250508,160311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1310,119,2,9.99,7232989701,5659253,272.46,1232,1336,1215,1548,834,1191,1277.98,1.90,0,516823,1246,1218,1188,1160,1130,1203,1145,842,357,500,800,1,1,168391564,2206,-9.16,3.33,12,3.36,-143.00,393.00,1432,20250423,-8.52,555,20241113,136.04,1432,-8.52,20250423,735,78.23,20250102,1432,-8.52,20250423,555,136.04,20241113,0.01,Y,018000,500,841 억,,3205127,N,N,66630,N,00,N 20250508,150315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1306,115,2,9.66,6981992193,5467036,263.21,1232,1336,1215,1548,834,1191,1277.11,1.90,0,485897,1246,1218,1188,1160,1130,1203,1145,842,357,500,800,1,1,168391564,2199,-9.13,3.32,12,3.25,-143.00,393.00,1432,20250423,-8.80,555,20241113,135.32,1432,-8.80,20250423,735,77.69,20250102,1432,-8.80,20250423,555,135.32,20241113,0.01,Y,018000,500,841 억,,3205127,N,N,65733,N,00,N 20250508,140315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1286,95,2,7.98,5886138265,4631543,222.98,1232,1336,1215,1548,834,1191,1270.88,1.90,0,345032,1246,1218,1188,1160,1130,1203,1145,842,357,500,800,1,1,168391564,2166,-8.99,3.27,12,2.75,-143.00,393.00,1432,20250423,-10.20,555,20241113,131.71,1432,-10.20,20250423,735,74.97,20250102,1432,-10.20,20250423,555,131.71,20241113,0.01,Y,018000,500,841 억,,3205127,N,N,65733,N,00,N diff --git a/018120/price/prices-20250501.csv b/018120/price/prices-20250501.csv index 21157ac5be22..ecf3dd24cf06 100644 --- a/018120/price/prices-20250501.csv +++ b/018120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160317,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17870,180,2,1.02,24843195,1395,165.28,17690,17870,17690,22950,12390,17690,17808.74,0.65,0,0,17950,17820,17660,17530,17370,17885,17595,35,5260,500,13090,10,1,6621120,1183,11.54,1.37,12,0.02,1548.00,13061.00,18590,20241108,-3.87,14260,20240503,25.32,17870,0.00,20250509,16500,8.30,20250304,18590,-3.87,20241108,14320,24.79,20240509,0.11,Y,018120,500,35 억,,43360,N,N,0,N,00,N +20250509,150316,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17820,130,2,0.73,23270755,1307,154.86,17690,17870,17690,22950,12390,17690,17804.71,0.65,0,12,17950,17820,17660,17530,17370,17885,17595,35,5260,500,13090,10,1,6621120,1180,11.51,1.36,12,0.02,1548.00,13061.00,18590,20241108,-4.14,14260,20240503,24.96,17870,-0.28,20250509,16500,8.00,20250304,18590,-4.14,20241108,14320,24.44,20240509,0.11,Y,018120,500,35 억,,43360,N,N,0,N,00,N +20250509,140315,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17850,160,2,0.90,14266815,802,95.02,17690,17850,17690,22950,12390,17690,17789.05,0.65,0,12,17950,17820,17660,17530,17370,17885,17595,35,5260,500,13090,10,1,6621120,1182,11.53,1.37,12,0.01,1548.00,13061.00,18590,20241108,-3.98,14260,20240503,25.18,17850,0.00,20250509,16500,8.18,20250304,18590,-3.98,20241108,14320,24.65,20240509,0.11,Y,018120,500,35 억,,43360,N,N,0,N,00,N +20250509,130315,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17815,125,2,0.71,10128155,570,67.54,17690,17815,17690,22950,12390,17690,17768.69,0.65,0,-2,17950,17820,17660,17530,17370,17885,17595,35,5260,500,13090,10,1,6621120,1180,11.51,1.36,12,0.01,1548.00,13061.00,18590,20241108,-4.17,14260,20240503,24.93,17815,0.00,20250509,16500,7.97,20250304,18590,-4.17,20241108,14320,24.41,20240509,0.11,Y,018120,500,35 억,,43360,N,N,0,N,00,N +20250509,120316,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17780,90,2,0.51,4005740,226,26.78,17690,17790,17690,22950,12390,17690,17724.51,0.65,0,-2,17950,17820,17660,17530,17370,17885,17595,35,5260,500,13090,10,1,6621120,1177,11.49,1.36,12,0.00,1548.00,13061.00,18590,20241108,-4.36,14260,20240503,24.68,17790,0.00,20250507,16500,7.76,20250304,18590,-4.36,20241108,14320,24.16,20240509,0.11,Y,018120,500,35 억,,43360,N,N,0,N,00,N +20250509,110315,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17790,100,2,0.57,2179300,123,14.57,17690,17790,17690,22950,12390,17690,17717.89,0.65,0,-2,17950,17820,17660,17530,17370,17885,17595,35,5260,500,13090,10,1,6621120,1178,11.49,1.36,12,0.00,1548.00,13061.00,18590,20241108,-4.30,14260,20240503,24.75,17790,0.00,20250507,16500,7.82,20250304,18590,-4.30,20241108,14320,24.23,20240509,0.11,Y,018120,500,35 억,,43360,N,N,0,N,00,N +20250509,100318,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17790,100,2,0.57,1629870,92,10.90,17690,17790,17690,22950,12390,17690,17715.98,0.65,0,-2,17950,17820,17660,17530,17370,17885,17595,35,5260,500,13090,10,1,6621120,1178,11.49,1.36,12,0.00,1548.00,13061.00,18590,20241108,-4.30,14260,20240503,24.75,17790,0.00,20250507,16500,7.82,20250304,18590,-4.30,20241108,14320,24.23,20240509,0.11,Y,018120,500,35 억,,43360,N,N,0,N,00,N +20250509,090316,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17690,0,3,0.00,0,0,0.00,0,0,0,22950,12390,17690,0.00,0.65,0,0,17950,17820,17660,17530,17370,17885,17595,35,5260,500,13090,10,1,6621120,1171,11.43,1.35,12,0.00,1548.00,13061.00,18590,20241108,-4.84,14260,20240503,24.05,17790,-0.56,20250507,16500,7.21,20250304,18590,-4.84,20241108,14320,23.53,20240509,0.11,Y,018120,500,35 억,,43360,N,N,0,N,00,N 20250508,160311,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17690,10,2,0.06,14879400,844,28.65,17680,17790,17500,22950,12380,17680,17629.62,0.66,0,-121,18006,17842,17626,17462,17246,17735,17355,35,5270,500,13080,10,1,6621120,1171,11.43,1.35,12,0.01,1548.00,13061.00,18590,20241108,-4.84,14260,20240503,24.05,17790,0.00,20250507,16500,7.21,20250304,18590,-4.84,20241108,14320,23.53,20240509,0.11,Y,018120,500,35 억,,43493,N,N,0,N,00,N 20250508,150316,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17670,-10,5,-0.06,14667080,832,28.24,17680,17790,17500,22950,12380,17680,17628.70,0.66,0,-121,18006,17842,17626,17462,17246,17735,17355,35,5270,500,13080,10,1,6621120,1170,11.41,1.35,12,0.01,1548.00,13061.00,18590,20241108,-4.95,14260,20240503,23.91,17790,0.00,20250507,16500,7.09,20250304,18590,-4.95,20241108,14320,23.39,20240509,0.11,Y,018120,500,35 억,,43493,N,N,0,N,00,N 20250508,140315,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17650,-30,5,-0.17,12476000,708,24.03,17680,17790,17500,22950,12380,17680,17621.47,0.66,0,2,18006,17842,17626,17462,17246,17735,17355,35,5270,500,13080,10,1,6621120,1169,11.40,1.35,12,0.01,1548.00,13061.00,18590,20241108,-5.06,14260,20240503,23.77,17790,0.00,20250507,16500,6.97,20250304,18590,-5.06,20241108,14320,23.25,20240509,0.11,Y,018120,500,35 억,,43493,N,N,0,N,00,N diff --git a/018250/price/prices-20250501.csv b/018250/price/prices-20250501.csv index 4cef4d03e2ad..ed07caa86f32 100644 --- a/018250/price/prices-20250501.csv +++ b/018250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14060,120,2,0.86,1305959075,92884,113.10,13930,14180,13920,18120,9760,13940,14060.11,2.81,0,25051,14380,14160,13840,13620,13300,14270,13730,264,4180,1000,10030,10,1,26409935,3713,8.72,0.87,12,0.35,1612.00,16147.00,26650,20240531,-47.24,11700,20250203,20.17,18050,-22.11,20250402,11700,20.17,20250203,26650,-47.24,20240531,11700,20.17,20250203,1.43,Y,018250,1000,264 억,,742111,N,N,8127,N,00,N +20250509,150316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14000,60,2,0.43,1233509605,87722,106.82,13930,14180,13920,18120,9760,13940,14061.58,2.81,0,24303,14380,14160,13840,13620,13300,14270,13730,264,4180,1000,10030,10,1,26409935,3697,8.68,0.87,12,0.33,1612.00,16147.00,26650,20240531,-47.47,11700,20250203,19.66,18050,-22.44,20250402,11700,19.66,20250203,26650,-47.47,20240531,11700,19.66,20250203,1.43,Y,018250,1000,264 억,,742111,N,N,3999,N,00,N +20250509,140316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14060,120,2,0.86,1075514345,76469,93.12,13930,14180,13920,18120,9760,13940,14064.71,2.81,0,27292,14380,14160,13840,13620,13300,14270,13730,264,4180,1000,10030,10,1,26409935,3713,8.72,0.87,12,0.29,1612.00,16147.00,26650,20240531,-47.24,11700,20250203,20.17,18050,-22.11,20250402,11700,20.17,20250203,26650,-47.24,20240531,11700,20.17,20250203,1.43,Y,018250,1000,264 억,,742111,N,N,3999,N,00,N +20250509,130315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14080,140,2,1.00,1007557415,71641,87.24,13930,14180,13920,18120,9760,13940,14063.98,2.81,0,26462,14380,14160,13840,13620,13300,14270,13730,264,4180,1000,10030,10,1,26409935,3719,8.73,0.87,12,0.27,1612.00,16147.00,26650,20240531,-47.17,11700,20250203,20.34,18050,-21.99,20250402,11700,20.34,20250203,26650,-47.17,20240531,11700,20.34,20250203,1.43,Y,018250,1000,264 억,,742111,N,N,3999,N,00,N +20250509,120316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14130,190,2,1.36,908397905,64608,78.67,13930,14180,13920,18120,9760,13940,14060.15,2.81,0,25160,14380,14160,13840,13620,13300,14270,13730,264,4180,1000,10030,10,1,26409935,3732,8.77,0.88,12,0.24,1612.00,16147.00,26650,20240531,-46.98,11700,20250203,20.77,18050,-21.72,20250402,11700,20.77,20250203,26650,-46.98,20240531,11700,20.77,20250203,1.43,Y,018250,1000,264 억,,742111,N,N,3999,N,00,N +20250509,110315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14130,190,2,1.36,792806075,56421,68.70,13930,14180,13920,18120,9760,13940,14051.61,2.81,0,21652,14380,14160,13840,13620,13300,14270,13730,264,4180,1000,10030,10,1,26409935,3732,8.77,0.88,12,0.21,1612.00,16147.00,26650,20240531,-46.98,11700,20250203,20.77,18050,-21.72,20250402,11700,20.77,20250203,26650,-46.98,20240531,11700,20.77,20250203,1.43,Y,018250,1000,264 억,,742111,N,N,3999,N,00,N +20250509,100318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,240,2,1.72,531282140,37893,46.14,13930,14180,13920,18120,9760,13940,14020.59,2.81,0,17017,14380,14160,13840,13620,13300,14270,13730,264,4180,1000,10030,10,1,26409935,3745,8.80,0.88,12,0.14,1612.00,16147.00,26650,20240531,-46.79,11700,20250203,21.20,18050,-21.44,20250402,11700,21.20,20250203,26650,-46.79,20240531,11700,21.20,20250203,1.43,Y,018250,1000,264 억,,742111,N,N,3999,N,00,N +20250509,090316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14040,100,2,0.72,22063760,1581,1.93,13930,14040,13930,18120,9760,13940,13955.57,2.81,0,399,14380,14160,13840,13620,13300,14270,13730,264,4180,1000,10030,10,1,26409935,3708,8.71,0.87,12,0.01,1612.00,16147.00,26650,20240531,-47.32,11700,20250203,20.00,18050,-22.22,20250402,11700,20.00,20250203,26650,-47.32,20240531,11700,20.00,20250203,1.43,Y,018250,1000,264 억,,742111,N,N,3999,N,00,N 20250508,160312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13940,440,2,3.26,1141238880,82122,209.14,13520,14060,13520,17550,9450,13500,13896.87,2.69,0,28989,13766,13632,13486,13352,13206,13700,13420,264,4050,1000,9720,10,1,26409935,3682,8.65,0.86,12,0.31,1612.00,16147.00,26650,20240531,-47.69,11700,20250203,19.15,18050,-22.77,20250402,11700,19.15,20250203,26650,-47.69,20240531,11700,19.15,20250203,1.42,Y,018250,1000,264 억,,709931,N,N,3999,N,00,N 20250508,150316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13920,420,2,3.11,1112344450,80048,203.86,13520,14060,13520,17550,9450,13500,13895.97,2.69,0,29627,13766,13632,13486,13352,13206,13700,13420,264,4050,1000,9720,10,1,26409935,3676,8.64,0.86,12,0.30,1612.00,16147.00,26650,20240531,-47.77,11700,20250203,18.97,18050,-22.88,20250402,11700,18.97,20250203,26650,-47.77,20240531,11700,18.97,20250203,1.42,Y,018250,1000,264 억,,709931,N,N,2953,N,00,N 20250508,140315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13930,430,2,3.19,1023037150,73617,187.48,13520,14060,13520,17550,9450,13500,13896.75,2.69,0,27067,13766,13632,13486,13352,13206,13700,13420,264,4050,1000,9720,10,1,26409935,3679,8.64,0.86,12,0.28,1612.00,16147.00,26650,20240531,-47.73,11700,20250203,19.06,18050,-22.83,20250402,11700,19.06,20250203,26650,-47.73,20240531,11700,19.06,20250203,1.42,Y,018250,1000,264 억,,709931,N,N,2953,N,00,N diff --git a/018260/price/prices-20250501.csv b/018260/price/prices-20250501.csv index 41fd7fe9cc93..933f23d5f5ae 100644 --- a/018260/price/prices-20250501.csv +++ b/018260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160317,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,129000,500,2,0.39,9280522000,72175,55.53,128500,129500,127100,167000,90000,128500,128583.61,19.28,4988,-7300,131766,130132,128466,126832,125166,130950,127650,387,38500,500,97660,100,1,77377800,99817,13.19,1.07,12,0.09,9783.00,120638.00,171800,20240523,-24.91,109000,20250409,18.35,132300,-2.49,20250219,109000,18.35,20250409,171800,-24.91,20240523,109000,18.35,20250409,0.12,Y,018260,500,386 억,,14921303,N,N,2960,N,00,N +20250509,150317,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,128900,400,2,0.31,7921818200,61644,47.43,128500,129500,127100,167000,90000,128500,128509.15,19.28,4988,-3212,131766,130132,128466,126832,125166,130950,127650,387,38500,500,97660,100,1,77377800,99740,13.18,1.07,12,0.08,9783.00,120638.00,171800,20240523,-24.97,109000,20250409,18.26,132300,-2.57,20250219,109000,18.26,20250409,171800,-24.97,20240523,109000,18.26,20250409,0.12,Y,018260,500,386 억,,14921303,N,N,3781,N,00,N +20250509,140316,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,129200,700,2,0.54,6375999400,49672,38.22,128500,129500,127100,167000,90000,128500,128362.04,19.28,4988,902,131766,130132,128466,126832,125166,130950,127650,387,38500,500,97660,100,1,77377800,99972,13.21,1.07,12,0.06,9783.00,120638.00,171800,20240523,-24.80,109000,20250409,18.53,132300,-2.34,20250219,109000,18.53,20250409,171800,-24.80,20240523,109000,18.53,20250409,0.12,Y,018260,500,386 억,,14921303,N,N,3781,N,00,N +20250509,130316,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,128200,-300,5,-0.23,5044918950,39359,30.28,128500,129400,127100,167000,90000,128500,128177.01,19.28,4988,-250,131766,130132,128466,126832,125166,130950,127650,387,38500,500,97660,100,1,77377800,99198,13.10,1.06,12,0.05,9783.00,120638.00,171800,20240523,-25.38,109000,20250409,17.61,132300,-3.10,20250219,109000,17.61,20250409,171800,-25.38,20240523,109000,17.61,20250409,0.12,Y,018260,500,386 억,,14921303,N,N,3781,N,00,N +20250509,120316,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,128400,-100,5,-0.08,4046158750,31573,24.29,128500,129400,127100,167000,90000,128500,128152.50,19.28,4988,-347,131766,130132,128466,126832,125166,130950,127650,387,38500,500,97660,100,1,77377800,99353,13.12,1.06,12,0.04,9783.00,120638.00,171800,20240523,-25.26,109000,20250409,17.80,132300,-2.95,20250219,109000,17.80,20250409,171800,-25.26,20240523,109000,17.80,20250409,0.12,Y,018260,500,386 억,,14921303,N,N,3781,N,00,N +20250509,110315,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,128300,-200,5,-0.16,3333383850,26016,20.02,128500,129400,127100,167000,90000,128500,128128.22,19.28,4988,181,131766,130132,128466,126832,125166,130950,127650,387,38500,500,97660,100,1,77377800,99276,13.11,1.06,12,0.03,9783.00,120638.00,171800,20240523,-25.32,109000,20250409,17.71,132300,-3.02,20250219,109000,17.71,20250409,171800,-25.32,20240523,109000,17.71,20250409,0.12,Y,018260,500,386 억,,14921303,N,N,3781,N,00,N +20250509,100318,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,128000,-500,5,-0.39,2399196950,18732,14.41,128500,129400,127100,167000,90000,128500,128080.13,19.28,4988,15,131766,130132,128466,126832,125166,130950,127650,387,38500,500,97660,100,1,77377800,99044,13.08,1.06,12,0.02,9783.00,120638.00,171800,20240523,-25.49,109000,20250409,17.43,132300,-3.25,20250219,109000,17.43,20250409,171800,-25.49,20240523,109000,17.43,20250409,0.12,Y,018260,500,386 억,,14921303,N,N,3781,N,00,N +20250509,090317,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,128900,400,2,0.31,212828600,1653,1.27,128500,129400,128500,167000,90000,128500,128752.93,19.28,4988,570,131766,130132,128466,126832,125166,130950,127650,387,38500,500,97660,100,1,77377800,99740,13.18,1.07,12,0.00,9783.00,120638.00,171800,20240523,-24.97,109000,20250409,18.26,132300,-2.57,20250219,109000,18.26,20250409,171800,-24.97,20240523,109000,18.26,20250409,0.12,Y,018260,500,386 억,,14921303,N,N,3781,N,00,N 20250508,160312,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,128500,500,2,0.39,16745018350,129968,107.08,127200,130100,126800,166400,89600,128000,128839.65,19.28,0,7580,130533,129266,128233,126966,125933,128750,126450,387,38400,500,97280,100,1,77377800,99430,13.14,1.07,12,0.17,9783.00,120638.00,171800,20240523,-25.20,109000,20250409,17.89,132300,-2.87,20250219,109000,17.89,20250409,171800,-25.20,20240523,109000,17.89,20250409,0.12,Y,018260,500,386 억,,14917966,N,N,3781,N,00,N 20250508,150316,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,128800,800,2,0.62,11774138350,91294,75.22,127200,130100,126800,166400,89600,128000,128969.47,19.28,0,7945,130533,129266,128233,126966,125933,128750,126450,387,38400,500,97280,100,1,77377800,99663,13.17,1.07,12,0.12,9783.00,120638.00,171800,20240523,-25.03,109000,20250409,18.17,132300,-2.65,20250219,109000,18.17,20250409,171800,-25.03,20240523,109000,18.17,20250409,0.12,Y,018260,500,386 억,,14917966,N,N,4037,N,00,N 20250508,140316,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,128800,800,2,0.62,10260918600,79549,65.54,127200,130100,126800,166400,89600,128000,128988.66,19.28,0,8564,130533,129266,128233,126966,125933,128750,126450,387,38400,500,97280,100,1,77377800,99663,13.17,1.07,12,0.10,9783.00,120638.00,171800,20240523,-25.03,109000,20250409,18.17,132300,-2.65,20250219,109000,18.17,20250409,171800,-25.03,20240523,109000,18.17,20250409,0.12,Y,018260,500,386 억,,14917966,N,N,4037,N,00,N diff --git a/018290/price/prices-20250501.csv b/018290/price/prices-20250501.csv index a6eef6263b0e..d4200a75c0fc 100644 --- a/018290/price/prices-20250501.csv +++ b/018290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160317,57,100.00,KSQ150,,화학,N,N,N,N, ,N,41000,150,2,0.37,24281762000,593072,51.18,40450,41600,40050,53100,28600,40850,40942.34,11.81,0,-5229,42983,41916,39883,38816,36783,42450,39350,179,12250,500,29410,50,1,35798007,14677,14.97,6.18,12,1.66,2739.00,6631.00,44000,20241216,-6.82,20700,20240426,98.07,42250,-2.96,20250102,29350,39.69,20250409,44000,-6.82,20241216,20900,96.17,20240509,5.97,Y,018290,500,178 억,,4226533,N,N,100641,N,00,N +20250509,150317,57,100.00,KSQ150,,화학,N,N,N,N, ,N,41100,250,2,0.61,22594085825,551918,47.63,40450,41600,40050,53100,28600,40850,40937.40,11.81,0,-22765,42983,41916,39883,38816,36783,42450,39350,179,12250,500,29410,50,1,35798007,14713,15.01,6.20,12,1.54,2739.00,6631.00,44000,20241216,-6.59,20700,20240426,98.55,42250,-2.72,20250102,29350,40.03,20250409,44000,-6.59,20241216,20900,96.65,20240509,5.97,Y,018290,500,178 억,,4226533,N,N,93506,N,00,N +20250509,140316,57,100.00,KSQ150,,화학,N,N,N,N, ,N,41200,350,2,0.86,18355387850,448864,38.73,40450,41600,40050,53100,28600,40850,40892.98,11.81,0,-45624,42983,41916,39883,38816,36783,42450,39350,179,12250,500,29410,50,1,35798007,14749,15.04,6.21,12,1.25,2739.00,6631.00,44000,20241216,-6.36,20700,20240426,99.03,42250,-2.49,20250102,29350,40.37,20250409,44000,-6.36,20241216,20900,97.13,20240509,5.97,Y,018290,500,178 억,,4226533,N,N,93506,N,00,N +20250509,130316,57,100.00,KSQ150,,화학,N,N,N,N, ,N,41050,200,2,0.49,14961098275,366789,31.65,40450,41350,40050,53100,28600,40850,40789.38,11.81,0,-34406,42983,41916,39883,38816,36783,42450,39350,179,12250,500,29410,50,1,35798007,14695,14.99,6.19,12,1.02,2739.00,6631.00,44000,20241216,-6.70,20700,20240426,98.31,42250,-2.84,20250102,29350,39.86,20250409,44000,-6.70,20241216,20900,96.41,20240509,5.97,Y,018290,500,178 억,,4226533,N,N,93506,N,00,N +20250509,120316,57,100.00,KSQ150,,화학,N,N,N,N, ,N,41050,200,2,0.49,12728955050,312524,26.97,40450,41350,40050,53100,28600,40850,40729.52,11.81,0,-29235,42983,41916,39883,38816,36783,42450,39350,179,12250,500,29410,50,1,35798007,14695,14.99,6.19,12,0.87,2739.00,6631.00,44000,20241216,-6.70,20700,20240426,98.31,42250,-2.84,20250102,29350,39.86,20250409,44000,-6.70,20241216,20900,96.41,20240509,5.97,Y,018290,500,178 억,,4226533,N,N,93506,N,00,N +20250509,110315,57,100.00,KSQ150,,화학,N,N,N,N, ,N,40900,50,2,0.12,10548763125,259313,22.38,40450,41350,40050,53100,28600,40850,40679.65,11.81,0,-31190,42983,41916,39883,38816,36783,42450,39350,179,12250,500,29410,50,1,35798007,14641,14.93,6.17,12,0.72,2739.00,6631.00,44000,20241216,-7.05,20700,20240426,97.58,42250,-3.20,20250102,29350,39.35,20250409,44000,-7.05,20241216,20900,95.69,20240509,5.97,Y,018290,500,178 억,,4226533,N,N,93506,N,00,N +20250509,100319,57,100.00,KSQ150,,화학,N,N,N,N, ,N,40900,50,2,0.12,6642026025,163930,14.15,40450,40950,40050,53100,28600,40850,40517.43,11.81,0,-12372,42983,41916,39883,38816,36783,42450,39350,179,12250,500,29410,50,1,35798007,14641,14.93,6.17,12,0.46,2739.00,6631.00,44000,20241216,-7.05,20700,20240426,97.58,42250,-3.20,20250102,29350,39.35,20250409,44000,-7.05,20241216,20900,95.69,20240509,5.97,Y,018290,500,178 억,,4226533,N,N,93506,N,00,N +20250509,090317,57,100.00,KSQ150,,화학,N,N,N,N, ,N,40550,-300,5,-0.73,1103819500,27360,2.36,40450,40550,40150,53100,28600,40850,40344.06,11.81,0,-12334,42983,41916,39883,38816,36783,42450,39350,179,12250,500,29410,50,1,35798007,14516,14.80,6.12,12,0.08,2739.00,6631.00,44000,20241216,-7.84,20700,20240426,95.89,42250,-4.02,20250102,29350,38.16,20250409,44000,-7.84,20241216,20900,94.02,20240509,5.97,Y,018290,500,178 억,,4226533,N,N,93506,N,00,N 20250508,160312,57,100.00,KSQ150,,화학,N,N,N,N, ,N,40850,3050,2,8.07,46600186150,1158821,292.21,38000,40950,37850,49100,26500,37800,40213.24,11.48,0,148220,39200,38500,37700,37000,36200,38850,37350,179,11300,500,27210,50,1,35798007,14623,14.91,6.16,12,3.24,2739.00,6631.00,44000,20241216,-7.16,20700,20240426,97.34,42250,-3.31,20250102,29350,39.18,20250409,44000,-7.16,20241216,20900,95.45,20240508,6.01,Y,018290,500,178 억,,4109907,N,N,93506,N,00,N 20250508,150316,57,100.00,KSQ150,,화학,N,N,N,N, ,N,40600,2800,2,7.41,44148903150,1098691,277.04,38000,40950,37850,49100,26500,37800,40183.18,11.48,0,149494,39200,38500,37700,37000,36200,38850,37350,179,11300,500,27210,50,1,35798007,14534,14.82,6.12,12,3.07,2739.00,6631.00,44000,20241216,-7.73,20700,20240426,96.14,42250,-3.91,20250102,29350,38.33,20250409,44000,-7.73,20241216,20900,94.26,20240508,6.01,Y,018290,500,178 억,,4109907,N,N,44431,N,00,N 20250508,140316,57,100.00,KSQ150,,화학,N,N,N,N, ,N,40650,2850,2,7.54,37944944800,946357,238.63,38000,40900,37850,49100,26500,37800,40095.80,11.48,0,185417,39200,38500,37700,37000,36200,38850,37350,179,11300,500,27210,50,1,35798007,14552,14.84,6.13,12,2.64,2739.00,6631.00,44000,20241216,-7.61,20700,20240426,96.38,42250,-3.79,20250102,29350,38.50,20250409,44000,-7.61,20241216,20900,94.50,20240508,6.01,Y,018290,500,178 억,,4109907,N,N,44431,N,00,N diff --git a/018310/price/prices-20250501.csv b/018310/price/prices-20250501.csv index 619a3249642a..fc3e76633964 100644 --- a/018310/price/prices-20250501.csv +++ b/018310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20700,200,2,0.98,337641410,16636,266.73,20550,20700,19990,26650,14350,20500,20295.83,3.07,0,-4699,20800,20650,20450,20300,20100,20550,20200,74,6150,500,14350,50,1,14700000,3043,4.15,0.47,12,0.11,4993.00,44303.00,28950,20241007,-28.50,17060,20240805,21.34,21650,-4.39,20250425,18810,10.05,20250205,28950,-28.50,20241007,17060,21.34,20240805,0.71,Y,018310,500,73 억,,450712,N,N,1339,N,00,N +20250509,150317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20550,50,2,0.24,308209060,15210,243.87,20550,20650,19990,26650,14350,20500,20263.58,3.07,0,-5058,20800,20650,20450,20300,20100,20550,20200,74,6150,500,14350,50,1,14700000,3021,4.12,0.46,12,0.10,4993.00,44303.00,28950,20241007,-29.02,17060,20240805,20.46,21650,-5.08,20250425,18810,9.25,20250205,28950,-29.02,20241007,17060,20.46,20240805,0.71,Y,018310,500,73 억,,450712,N,N,242,N,00,N +20250509,140316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,-300,5,-1.46,179803710,8924,143.08,20550,20600,19990,26650,14350,20500,20148.33,3.07,0,-3116,20800,20650,20450,20300,20100,20550,20200,74,6150,500,14350,50,1,14700000,2969,4.05,0.46,12,0.06,4993.00,44303.00,28950,20241007,-30.22,17060,20240805,18.41,21650,-6.70,20250425,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.71,Y,018310,500,73 억,,450712,N,N,242,N,00,N +20250509,130316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,-400,5,-1.95,164442410,8161,130.85,20550,20600,19990,26650,14350,20500,20149.79,3.07,0,-2899,20800,20650,20450,20300,20100,20550,20200,74,6150,500,14350,50,1,14700000,2955,4.03,0.45,12,0.06,4993.00,44303.00,28950,20241007,-30.57,17060,20240805,17.82,21650,-7.16,20250425,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.71,Y,018310,500,73 억,,450712,N,N,242,N,00,N +20250509,120317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,-350,5,-1.71,136677960,6782,108.74,20550,20600,19990,26650,14350,20500,20153.05,3.07,0,-2686,20800,20650,20450,20300,20100,20550,20200,74,6150,500,14350,50,1,14700000,2962,4.04,0.45,12,0.05,4993.00,44303.00,28950,20241007,-30.40,17060,20240805,18.11,21650,-6.93,20250425,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.71,Y,018310,500,73 억,,450712,N,N,242,N,00,N +20250509,110316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,-350,5,-1.71,60936200,3007,48.21,20550,20600,20100,26650,14350,20500,20264.78,3.07,0,-1698,20800,20650,20450,20300,20100,20550,20200,74,6150,500,14350,50,1,14700000,2962,4.04,0.45,12,0.02,4993.00,44303.00,28950,20241007,-30.40,17060,20240805,18.11,21650,-6.93,20250425,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.71,Y,018310,500,73 억,,450712,N,N,242,N,00,N +20250509,100319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20250,-250,5,-1.22,38417550,1890,30.30,20550,20600,20150,26650,14350,20500,20326.75,3.07,0,-1280,20800,20650,20450,20300,20100,20550,20200,74,6150,500,14350,50,1,14700000,2977,4.06,0.46,12,0.01,4993.00,44303.00,28950,20241007,-30.05,17060,20240805,18.70,21650,-6.47,20250425,18810,7.66,20250205,28950,-30.05,20241007,17060,18.70,20240805,0.71,Y,018310,500,73 억,,450712,N,N,242,N,00,N +20250509,090317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20500,0,3,0.00,10270650,501,8.03,20550,20600,20500,26650,14350,20500,20500.30,3.07,0,-299,20800,20650,20450,20300,20100,20550,20200,74,6150,500,14350,50,1,14700000,3014,4.11,0.46,12,0.00,4993.00,44303.00,28950,20241007,-29.19,17060,20240805,20.16,21650,-5.31,20250425,18810,8.98,20250205,28950,-29.19,20241007,17060,20.16,20240805,0.71,Y,018310,500,73 억,,450712,N,N,242,N,00,N 20250508,160312,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20500,250,2,1.23,127385875,6237,96.80,20600,20600,20250,26300,14200,20250,20424.22,3.06,0,1454,20750,20500,20350,20100,19950,20425,20025,74,6050,500,14170,50,1,14700000,3014,4.11,0.46,12,0.04,4993.00,44303.00,28950,20241007,-29.19,17060,20240805,20.16,21650,-5.31,20250425,18810,8.98,20250205,28950,-29.19,20241007,17060,20.16,20240805,0.71,Y,018310,500,73 억,,449295,N,N,242,N,00,N 20250508,150317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20500,250,2,1.23,112451600,5508,85.49,20600,20600,20250,26300,14200,20250,20416.05,3.06,0,820,20750,20500,20350,20100,19950,20425,20025,74,6050,500,14170,50,1,14700000,3014,4.11,0.46,12,0.04,4993.00,44303.00,28950,20241007,-29.19,17060,20240805,20.16,21650,-5.31,20250425,18810,8.98,20250205,28950,-29.19,20241007,17060,20.16,20240805,0.71,Y,018310,500,73 억,,449295,N,N,142,N,00,N 20250508,140316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,200,2,0.99,80134500,3927,60.95,20600,20600,20250,26300,14200,20250,20406.04,3.06,0,-233,20750,20500,20350,20100,19950,20425,20025,74,6050,500,14170,50,1,14700000,3006,4.10,0.46,12,0.03,4993.00,44303.00,28950,20241007,-29.36,17060,20240805,19.87,21650,-5.54,20250425,18810,8.72,20250205,28950,-29.36,20241007,17060,19.87,20240805,0.71,Y,018310,500,73 억,,449295,N,N,142,N,00,N diff --git a/018470/price/prices-20250501.csv b/018470/price/prices-20250501.csv index 09d424043c16..c0fb5e19d9da 100644 --- a/018470/price/prices-20250501.csv +++ b/018470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1624,-28,5,-1.69,3181578447,1961646,67.36,1652,1653,1607,2145,1157,1652,1621.85,1.05,0,287219,1790,1720,1680,1610,1570,1701,1591,633,493,500,1220,1,1,126631721,2056,18.67,1.03,12,1.55,87.00,1576.00,2650,20240521,-38.72,1244,20241210,30.55,1844,-11.93,20250502,1331,22.01,20250409,2650,-38.72,20240521,1244,30.55,20241210,3.27,Y,018470,500,633 억,,1325047,N,N,189517,N,00,N +20250509,150318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1615,-37,5,-2.24,2858404452,1762070,60.51,1652,1653,1607,2145,1157,1652,1622.15,1.05,0,302410,1790,1720,1680,1610,1570,1701,1591,633,493,500,1220,1,1,126631721,2045,18.56,1.02,12,1.39,87.00,1576.00,2650,20240521,-39.06,1244,20241210,29.82,1844,-12.42,20250502,1331,21.34,20250409,2650,-39.06,20240521,1244,29.82,20241210,3.27,Y,018470,500,633 억,,1325047,N,N,247525,N,00,N +20250509,140317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1625,-27,5,-1.63,2519834204,1552987,53.33,1652,1653,1607,2145,1157,1652,1622.53,1.05,0,291258,1790,1720,1680,1610,1570,1701,1591,633,493,500,1220,1,1,126631721,2058,18.68,1.03,12,1.23,87.00,1576.00,2650,20240521,-38.68,1244,20241210,30.63,1844,-11.88,20250502,1331,22.09,20250409,2650,-38.68,20240521,1244,30.63,20241210,3.27,Y,018470,500,633 억,,1325047,N,N,247525,N,00,N +20250509,130316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1624,-28,5,-1.69,2152881949,1326455,45.55,1652,1653,1607,2145,1157,1652,1622.99,1.05,0,289558,1790,1720,1680,1610,1570,1701,1591,633,493,500,1220,1,1,126631721,2056,18.67,1.03,12,1.05,87.00,1576.00,2650,20240521,-38.72,1244,20241210,30.55,1844,-11.93,20250502,1331,22.01,20250409,2650,-38.72,20240521,1244,30.55,20241210,3.27,Y,018470,500,633 억,,1325047,N,N,247525,N,00,N +20250509,120317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1630,-22,5,-1.33,1772269698,1092265,37.51,1652,1653,1607,2145,1157,1652,1622.51,1.05,0,228288,1790,1720,1680,1610,1570,1701,1591,633,493,500,1220,1,1,126631721,2064,18.74,1.03,12,0.86,87.00,1576.00,2650,20240521,-38.49,1244,20241210,31.03,1844,-11.61,20250502,1331,22.46,20250409,2650,-38.49,20240521,1244,31.03,20241210,3.27,Y,018470,500,633 억,,1325047,N,N,247525,N,00,N +20250509,110316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1618,-34,5,-2.06,1510190668,931346,31.98,1652,1653,1607,2145,1157,1652,1621.45,1.05,0,215924,1790,1720,1680,1610,1570,1701,1591,633,493,500,1220,1,1,126631721,2049,18.60,1.03,12,0.74,87.00,1576.00,2650,20240521,-38.94,1244,20241210,30.06,1844,-12.26,20250502,1331,21.56,20250409,2650,-38.94,20240521,1244,30.06,20241210,3.27,Y,018470,500,633 억,,1325047,N,N,247525,N,00,N +20250509,100319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1617,-35,5,-2.12,847949440,522078,17.93,1652,1653,1610,2145,1157,1652,1624.07,1.05,0,111208,1790,1720,1680,1610,1570,1701,1591,633,493,500,1220,1,1,126631721,2048,18.59,1.03,12,0.41,87.00,1576.00,2650,20240521,-38.98,1244,20241210,29.98,1844,-12.31,20250502,1331,21.49,20250409,2650,-38.98,20240521,1244,29.98,20241210,3.27,Y,018470,500,633 억,,1325047,N,N,247525,N,00,N +20250509,090317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1647,-5,5,-0.30,82650477,50229,1.72,1652,1653,1638,2145,1157,1652,1645.20,1.05,0,1905,1790,1720,1680,1610,1570,1701,1591,633,493,500,1220,1,1,126631721,2086,18.93,1.05,12,0.04,87.00,1576.00,2650,20240521,-37.85,1244,20241210,32.40,1844,-10.68,20250502,1331,23.74,20250409,2650,-37.85,20240521,1244,32.40,20241210,3.27,Y,018470,500,633 억,,1325047,N,N,247525,N,00,N 20250508,160313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1652,-96,5,-5.49,4830250341,2874589,47.41,1748,1750,1640,2270,1224,1748,1680.30,0.98,0,-55987,1847,1797,1766,1716,1685,1782,1701,633,522,500,1290,1,1,126631721,2092,18.99,1.05,12,2.27,87.00,1576.00,2650,20240521,-37.66,1244,20241210,32.80,1844,-10.41,20250502,1331,24.12,20250409,2650,-37.66,20240521,1244,32.80,20241210,3.00,Y,018470,500,633 억,,1244132,N,N,247525,N,00,N 20250508,150317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1648,-100,5,-5.72,4550639653,2704859,44.61,1748,1750,1640,2270,1224,1748,1682.34,0.98,0,-40432,1847,1797,1766,1716,1685,1782,1701,633,522,500,1290,1,1,126631721,2087,18.94,1.05,12,2.14,87.00,1576.00,2650,20240521,-37.81,1244,20241210,32.48,1844,-10.63,20250502,1331,23.82,20250409,2650,-37.81,20240521,1244,32.48,20241210,3.00,Y,018470,500,633 억,,1244132,N,N,65427,N,00,N 20250508,140316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1645,-103,5,-5.89,4030519012,2389347,39.41,1748,1750,1640,2270,1224,1748,1686.82,0.98,0,-37584,1847,1797,1766,1716,1685,1782,1701,633,522,500,1290,1,1,126631721,2083,18.91,1.04,12,1.89,87.00,1576.00,2650,20240521,-37.92,1244,20241210,32.23,1844,-10.79,20250502,1331,23.59,20250409,2650,-37.92,20240521,1244,32.23,20241210,3.00,Y,018470,500,633 억,,1244132,N,N,65427,N,00,N diff --git a/018500/price/prices-20250501.csv b/018500/price/prices-20250501.csv index c7ff46336777..507f59ea40d8 100644 --- a/018500/price/prices-20250501.csv +++ b/018500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1458,-15,5,-1.02,597117735,411417,78.27,1468,1477,1435,1914,1032,1473,1451.37,2.41,0,-17712,1546,1509,1487,1450,1428,1498,1439,234,441,500,880,1,1,46754933,682,3.73,0.64,03,0.88,391.00,2278.00,2800,20250103,-47.93,960,20241209,51.88,2800,-47.93,20250103,1405,3.77,20250502,2800,-47.93,20250103,960,51.88,20241209,1.00,Y,018500,500,233 억,,1125910,N,N,7134,N,00,N +20250509,150318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1453,-20,5,-1.36,540382231,372454,70.86,1468,1477,1435,1914,1032,1473,1450.87,2.41,0,-30691,1546,1509,1487,1450,1428,1498,1439,234,441,500,880,1,1,46754933,679,3.72,0.64,03,0.80,391.00,2278.00,2800,20250103,-48.11,960,20241209,51.35,2800,-48.11,20250103,1405,3.42,20250502,2800,-48.11,20250103,960,51.35,20241209,1.00,Y,018500,500,233 억,,1125910,N,N,21397,N,00,N +20250509,140317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1456,-17,5,-1.15,478901846,330155,62.81,1468,1477,1435,1914,1032,1473,1450.54,2.41,0,-43835,1546,1509,1487,1450,1428,1498,1439,234,441,500,880,1,1,46754933,681,3.72,0.64,03,0.71,391.00,2278.00,2800,20250103,-48.00,960,20241209,51.67,2800,-48.00,20250103,1405,3.63,20250502,2800,-48.00,20250103,960,51.67,20241209,1.00,Y,018500,500,233 억,,1125910,N,N,21397,N,00,N +20250509,130317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1459,-14,5,-0.95,449248164,309732,58.92,1468,1477,1435,1914,1032,1473,1450.44,2.41,0,-47277,1546,1509,1487,1450,1428,1498,1439,234,441,500,880,1,1,46754933,682,3.73,0.64,03,0.66,391.00,2278.00,2800,20250103,-47.89,960,20241209,51.98,2800,-47.89,20250103,1405,3.84,20250502,2800,-47.89,20250103,960,51.98,20241209,1.00,Y,018500,500,233 억,,1125910,N,N,21397,N,00,N +20250509,120317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1465,-8,5,-0.54,417281376,287853,54.76,1468,1477,1435,1914,1032,1473,1449.63,2.41,0,-52064,1546,1509,1487,1450,1428,1498,1439,234,441,500,880,1,1,46754933,685,3.75,0.64,03,0.62,391.00,2278.00,2800,20250103,-47.68,960,20241209,52.60,2800,-47.68,20250103,1405,4.27,20250502,2800,-47.68,20250103,960,52.60,20241209,1.00,Y,018500,500,233 억,,1125910,N,N,21397,N,00,N +20250509,110316,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1443,-30,5,-2.04,310447726,214378,40.78,1468,1477,1435,1914,1032,1473,1448.13,2.41,0,-29145,1546,1509,1487,1450,1428,1498,1439,234,441,500,880,1,1,46754933,675,3.69,0.63,03,0.46,391.00,2278.00,2800,20250103,-48.46,960,20241209,50.31,2800,-48.46,20250103,1405,2.70,20250502,2800,-48.46,20250103,960,50.31,20241209,1.00,Y,018500,500,233 억,,1125910,N,N,21397,N,00,N +20250509,100319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1445,-28,5,-1.90,205946676,141865,26.99,1468,1477,1445,1914,1032,1473,1451.71,2.41,0,-43053,1546,1509,1487,1450,1428,1498,1439,234,441,500,880,1,1,46754933,676,3.70,0.63,03,0.30,391.00,2278.00,2800,20250103,-48.39,960,20241209,50.52,2800,-48.39,20250103,1405,2.85,20250502,2800,-48.39,20250103,960,50.52,20241209,1.00,Y,018500,500,233 억,,1125910,N,N,21397,N,00,N +20250509,090318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1457,-16,5,-1.09,33414167,22916,4.36,1468,1477,1452,1914,1032,1473,1458.12,2.41,0,6076,1546,1509,1487,1450,1428,1498,1439,234,441,500,880,1,1,46754933,681,3.73,0.64,03,0.05,391.00,2278.00,2800,20250103,-47.96,960,20241209,51.77,2800,-47.96,20250103,1405,3.70,20250502,2800,-47.96,20250103,960,51.77,20241209,1.00,Y,018500,500,233 억,,1125910,N,N,21397,N,00,N 20250508,160313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1473,-34,5,-2.26,779568170,524824,78.05,1507,1524,1465,1959,1055,1507,1484.79,2.51,0,-46014,1574,1540,1490,1456,1406,1557,1473,234,452,500,900,1,1,46754933,689,3.77,0.65,03,1.12,391.00,2278.00,2800,20250103,-47.39,960,20241209,53.44,2800,-47.39,20250103,1405,4.84,20250502,2800,-47.39,20250103,960,53.44,20241209,0.99,Y,018500,500,233 억,,1172127,N,N,21397,N,00,N 20250508,150317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1472,-35,5,-2.32,720746659,484788,72.10,1507,1524,1468,1959,1055,1507,1486.11,2.51,0,-31184,1574,1540,1490,1456,1406,1557,1473,234,452,500,900,1,1,46754933,688,3.76,0.65,03,1.04,391.00,2278.00,2800,20250103,-47.43,960,20241209,53.33,2800,-47.43,20250103,1405,4.77,20250502,2800,-47.43,20250103,960,53.33,20241209,0.99,Y,018500,500,233 억,,1172127,N,N,12299,N,00,N 20250508,140317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1471,-36,5,-2.39,657465234,441818,65.71,1507,1524,1471,1959,1055,1507,1487.46,2.51,0,-20567,1574,1540,1490,1456,1406,1557,1473,234,452,500,900,1,1,46754933,688,3.76,0.65,03,0.94,391.00,2278.00,2800,20250103,-47.46,960,20241209,53.23,2800,-47.46,20250103,1405,4.70,20250502,2800,-47.46,20250103,960,53.23,20241209,0.99,Y,018500,500,233 억,,1172127,N,N,12299,N,00,N diff --git a/018620/price/prices-20250501.csv b/018620/price/prices-20250501.csv index 1bae56510158..4be59f75faee 100644 --- a/018620/price/prices-20250501.csv +++ b/018620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,899,4,2,0.45,11364983,12684,101.87,900,900,890,1163,627,895,896.01,1.52,0,-125,903,898,890,885,877,901,888,144,268,500,620,1,1,28889293,260,-4.97,0.93,12,0.04,-181.00,962.00,1216,20240617,-26.07,823,20250331,9.23,950,-5.37,20250108,823,9.23,20250331,1216,-26.07,20240617,823,9.23,20250331,0.07,Y,018620,500,144 억,,438172,N,N,0,N,00,N +20250509,150318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,899,4,2,0.45,10892364,12158,97.65,900,900,890,1163,627,895,895.90,1.52,0,-100,903,898,890,885,877,901,888,144,268,500,620,1,1,28889293,260,-4.97,0.93,12,0.04,-181.00,962.00,1216,20240617,-26.07,823,20250331,9.23,950,-5.37,20250108,823,9.23,20250331,1216,-26.07,20240617,823,9.23,20250331,0.07,Y,018620,500,144 억,,438172,N,N,0,N,00,N +20250509,140317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,899,4,2,0.45,10113092,11291,90.68,900,900,890,1163,627,895,895.68,1.52,0,-100,903,898,890,885,877,901,888,144,268,500,620,1,1,28889293,260,-4.97,0.93,12,0.04,-181.00,962.00,1216,20240617,-26.07,823,20250331,9.23,950,-5.37,20250108,823,9.23,20250331,1216,-26.07,20240617,823,9.23,20250331,0.07,Y,018620,500,144 억,,438172,N,N,0,N,00,N +20250509,130317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,900,5,2,0.56,5786406,6459,51.88,900,900,890,1163,627,895,895.87,1.52,0,-88,903,898,890,885,877,901,888,144,268,500,620,1,1,28889293,260,-4.97,0.94,12,0.02,-181.00,962.00,1216,20240617,-25.99,823,20250331,9.36,950,-5.26,20250108,823,9.36,20250331,1216,-25.99,20240617,823,9.36,20250331,0.07,Y,018620,500,144 억,,438172,N,N,0,N,00,N +20250509,120317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,899,4,2,0.45,3886783,4346,34.90,900,900,890,1163,627,895,894.34,1.52,0,-84,903,898,890,885,877,901,888,144,268,500,620,1,1,28889293,260,-4.97,0.93,12,0.02,-181.00,962.00,1216,20240617,-26.07,823,20250331,9.23,950,-5.37,20250108,823,9.23,20250331,1216,-26.07,20240617,823,9.23,20250331,0.07,Y,018620,500,144 억,,438172,N,N,0,N,00,N +20250509,110316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,900,5,2,0.56,2700544,3023,24.28,900,900,890,1163,627,895,893.33,1.52,0,-52,903,898,890,885,877,901,888,144,268,500,620,1,1,28889293,260,-4.97,0.94,12,0.01,-181.00,962.00,1216,20240617,-25.99,823,20250331,9.36,950,-5.26,20250108,823,9.36,20250331,1216,-25.99,20240617,823,9.36,20250331,0.07,Y,018620,500,144 억,,438172,N,N,0,N,00,N +20250509,100320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,900,5,2,0.56,2263227,2535,20.36,900,900,890,1163,627,895,892.79,1.52,0,-70,903,898,890,885,877,901,888,144,268,500,620,1,1,28889293,260,-4.97,0.94,12,0.01,-181.00,962.00,1216,20240617,-25.99,823,20250331,9.36,950,-5.26,20250108,823,9.36,20250331,1216,-25.99,20240617,823,9.36,20250331,0.07,Y,018620,500,144 억,,438172,N,N,0,N,00,N +20250509,090318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,900,5,2,0.56,3600,4,0.03,900,900,900,1163,627,895,900.00,1.52,0,0,903,898,890,885,877,901,888,144,268,500,620,1,1,28889293,260,-4.97,0.94,12,0.00,-181.00,962.00,1216,20240617,-25.99,823,20250331,9.36,950,-5.26,20250108,823,9.36,20250331,1216,-25.99,20240617,823,9.36,20250331,0.07,Y,018620,500,144 억,,438172,N,N,0,N,00,N 20250508,160313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,895,5,2,0.56,11053267,12400,10.76,891,895,882,1157,623,890,891.39,1.51,0,-135,911,900,884,873,857,906,879,144,267,500,620,1,1,28889293,259,-4.94,0.93,12,0.04,-181.00,962.00,1216,20240617,-26.40,823,20250331,8.75,950,-5.79,20250108,823,8.75,20250331,1216,-26.40,20240617,823,8.75,20250331,0.18,Y,018620,500,144 억,,436235,N,N,0,N,00,N 20250508,150317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,891,1,2,0.11,8988353,10086,8.75,891,894,882,1157,623,890,891.17,1.51,0,-19,911,900,884,873,857,906,879,144,267,500,620,1,1,28889293,257,-4.92,0.93,12,0.03,-181.00,962.00,1216,20240617,-26.73,823,20250331,8.26,950,-6.21,20250108,823,8.26,20250331,1216,-26.73,20240617,823,8.26,20250331,0.18,Y,018620,500,144 억,,436235,N,N,0,N,00,N 20250508,140317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,892,2,2,0.22,5958375,6687,5.80,891,894,882,1157,623,890,891.04,1.51,0,-19,911,900,884,873,857,906,879,144,267,500,620,1,1,28889293,258,-4.93,0.93,12,0.02,-181.00,962.00,1216,20240617,-26.64,823,20250331,8.38,950,-6.11,20250108,823,8.38,20250331,1216,-26.64,20240617,823,8.38,20250331,0.18,Y,018620,500,144 억,,436235,N,N,0,N,00,N diff --git a/018670/price/prices-20250501.csv b/018670/price/prices-20250501.csv index f82f9fe9fdc5..6806c00fdf0f 100644 --- a/018670/price/prices-20250501.csv +++ b/018670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160319,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,232500,-1500,5,-0.64,2125160000,9125,71.69,233500,237000,230000,304000,164000,234000,232894.25,7.08,0,3736,242000,238000,232500,228500,223000,240000,230500,462,70000,5000,177840,500,1,9245244,21495,12.00,0.78,12,0.10,19375.00,296461.00,265000,20250318,-12.26,157700,20240425,47.43,265000,-12.26,20250318,207000,12.32,20250102,265000,-12.26,20250318,160000,45.31,20240805,0.10,Y,018670,5000,462 억,,654349,N,N,675,N,00,N +20250509,150318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,231000,-3000,5,-1.28,1893414500,8124,63.82,233500,237000,230000,304000,164000,234000,233064.32,7.08,0,3350,242000,238000,232500,228500,223000,240000,230500,462,70000,5000,177840,500,1,9245244,21357,11.92,0.78,12,0.09,19375.00,296461.00,265000,20250318,-12.83,157700,20240425,46.48,265000,-12.83,20250318,207000,11.59,20250102,265000,-12.83,20250318,160000,44.38,20240805,0.10,Y,018670,5000,462 억,,654349,N,N,1508,N,00,N +20250509,140318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,231000,-3000,5,-1.28,1213447500,5181,40.70,233500,237000,231000,304000,164000,234000,234211.06,7.08,0,2225,242000,238000,232500,228500,223000,240000,230500,462,70000,5000,177840,500,1,9245244,21357,11.92,0.78,12,0.06,19375.00,296461.00,265000,20250318,-12.83,157700,20240425,46.48,265000,-12.83,20250318,207000,11.59,20250102,265000,-12.83,20250318,160000,44.38,20240805,0.10,Y,018670,5000,462 억,,654349,N,N,1508,N,00,N +20250509,130317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,234500,500,2,0.21,858991000,3657,28.73,233500,237000,231500,304000,164000,234000,234889.53,7.08,0,2068,242000,238000,232500,228500,223000,240000,230500,462,70000,5000,177840,500,1,9245244,21680,12.10,0.79,12,0.04,19375.00,296461.00,265000,20250318,-11.51,157700,20240425,48.70,265000,-11.51,20250318,207000,13.29,20250102,265000,-11.51,20250318,160000,46.56,20240805,0.10,Y,018670,5000,462 억,,654349,N,N,1508,N,00,N +20250509,120318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,234500,500,2,0.21,762832500,3246,25.50,233500,237000,231500,304000,164000,234000,235006.93,7.08,0,1970,242000,238000,232500,228500,223000,240000,230500,462,70000,5000,177840,500,1,9245244,21680,12.10,0.79,12,0.04,19375.00,296461.00,265000,20250318,-11.51,157700,20240425,48.70,265000,-11.51,20250318,207000,13.29,20250102,265000,-11.51,20250318,160000,46.56,20240805,0.10,Y,018670,5000,462 억,,654349,N,N,1508,N,00,N +20250509,110317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,236000,2000,2,0.85,540333500,2301,18.08,233500,237000,231500,304000,164000,234000,234825.51,7.08,0,1574,242000,238000,232500,228500,223000,240000,230500,462,70000,5000,177840,500,1,9245244,21819,12.18,0.80,12,0.02,19375.00,296461.00,265000,20250318,-10.94,157700,20240425,49.65,265000,-10.94,20250318,207000,14.01,20250102,265000,-10.94,20250318,160000,47.50,20240805,0.10,Y,018670,5000,462 억,,654349,N,N,1508,N,00,N +20250509,100320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,235500,1500,2,0.64,277447000,1181,9.28,233500,237000,231500,304000,164000,234000,234925.49,7.08,0,814,242000,238000,232500,228500,223000,240000,230500,462,70000,5000,177840,500,1,9245244,21773,12.15,0.79,12,0.01,19375.00,296461.00,265000,20250318,-11.13,157700,20240425,49.33,265000,-11.13,20250318,207000,13.77,20250102,265000,-11.13,20250318,160000,47.19,20240805,0.10,Y,018670,5000,462 억,,654349,N,N,1508,N,00,N +20250509,090318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,232000,-2000,5,-0.85,14224000,61,0.48,233500,233500,232000,304000,164000,234000,233180.33,7.08,0,5,242000,238000,232500,228500,223000,240000,230500,462,70000,5000,177840,500,1,9245244,21449,11.97,0.78,12,0.00,19375.00,296461.00,265000,20250318,-12.45,157700,20240425,47.11,265000,-12.45,20250318,207000,12.08,20250102,265000,-12.45,20250318,160000,45.00,20240805,0.10,Y,018670,5000,462 억,,654349,N,N,1508,N,00,N 20250508,160313,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,234000,2000,2,0.86,2948895250,12729,271.18,231500,236500,227000,301500,162500,232000,231667.47,7.11,0,-2489,238000,235000,232500,229500,227000,233750,228250,462,69500,5000,176320,500,1,9245244,21634,12.08,0.79,12,0.14,19375.00,296461.00,265000,20250318,-11.70,157700,20240425,48.38,265000,-11.70,20250318,207000,13.04,20250102,265000,-11.70,20250318,160000,46.25,20240805,0.09,Y,018670,5000,462 억,,657619,N,N,1508,N,00,N 20250508,150318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,234000,2000,2,0.86,2861632750,12356,263.23,231500,236500,227000,301500,162500,232000,231598.64,7.11,0,-2384,238000,235000,232500,229500,227000,233750,228250,462,69500,5000,176320,500,1,9245244,21634,12.08,0.79,12,0.13,19375.00,296461.00,265000,20250318,-11.70,157700,20240425,48.38,265000,-11.70,20250318,207000,13.04,20250102,265000,-11.70,20250318,160000,46.25,20240805,0.09,Y,018670,5000,462 억,,657619,N,N,710,N,00,N 20250508,140317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,234500,2500,2,1.08,2134156250,9251,197.08,231500,236500,227000,301500,162500,232000,230694.65,7.11,0,-1240,238000,235000,232500,229500,227000,233750,228250,462,69500,5000,176320,500,1,9245244,21680,12.10,0.79,12,0.10,19375.00,296461.00,265000,20250318,-11.51,157700,20240425,48.70,265000,-11.51,20250318,207000,13.29,20250102,265000,-11.51,20250318,160000,46.56,20240805,0.09,Y,018670,5000,462 억,,657619,N,N,710,N,00,N diff --git a/018680/price/prices-20250501.csv b/018680/price/prices-20250501.csv index a4362128b2a8..a3651304f1f9 100644 --- a/018680/price/prices-20250501.csv +++ b/018680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,0,3,0.00,41131820,12009,113.23,3390,3470,3350,4370,2360,3365,3425.08,1.56,0,-142,3465,3415,3390,3340,3315,3402,3327,58,1005,500,2010,5,1,11659319,392,23.05,0.98,12,0.10,146.00,3445.00,6350,20240809,-47.01,2970,20241210,13.30,3645,-7.68,20250108,2980,12.92,20250409,6350,-47.01,20240809,2970,13.30,20241210,0.16,Y,018680,500,58 억,,181622,N,N,0,N,00,N +20250509,150319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3370,5,2,0.15,39024660,11381,107.31,3390,3470,3350,4370,2360,3365,3428.93,1.56,0,-140,3465,3415,3390,3340,3315,3402,3327,58,1005,500,2010,5,1,11659319,393,23.08,0.98,12,0.10,146.00,3445.00,6350,20240809,-46.93,2970,20241210,13.47,3645,-7.54,20250108,2980,13.09,20250409,6350,-46.93,20240809,2970,13.47,20241210,0.16,Y,018680,500,58 억,,181622,N,N,0,N,00,N +20250509,140318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3400,35,2,1.04,37801290,11018,103.88,3390,3470,3350,4370,2360,3365,3430.87,1.56,0,-154,3465,3415,3390,3340,3315,3402,3327,58,1005,500,2010,5,1,11659319,396,23.29,0.99,12,0.09,146.00,3445.00,6350,20240809,-46.46,2970,20241210,14.48,3645,-6.72,20250108,2980,14.09,20250409,6350,-46.46,20240809,2970,14.48,20241210,0.16,Y,018680,500,58 억,,181622,N,N,0,N,00,N +20250509,130317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,45,2,1.34,29687625,8619,81.27,3390,3470,3390,4370,2360,3365,3444.44,1.56,0,-540,3465,3415,3390,3340,3315,3402,3327,58,1005,500,2010,5,1,11659319,398,23.36,0.99,12,0.07,146.00,3445.00,6350,20240809,-46.30,2970,20241210,14.81,3645,-6.45,20250108,2980,14.43,20250409,6350,-46.30,20240809,2970,14.81,20241210,0.16,Y,018680,500,58 억,,181622,N,N,0,N,00,N +20250509,120318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,50,2,1.49,28798705,8359,78.81,3390,3470,3390,4370,2360,3365,3445.23,1.56,0,-312,3465,3415,3390,3340,3315,3402,3327,58,1005,500,2010,5,1,11659319,398,23.39,0.99,12,0.07,146.00,3445.00,6350,20240809,-46.22,2970,20241210,14.98,3645,-6.31,20250108,2980,14.60,20250409,6350,-46.22,20240809,2970,14.98,20241210,0.16,Y,018680,500,58 억,,181622,N,N,0,N,00,N +20250509,110317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,50,2,1.49,28463890,8261,77.89,3390,3470,3390,4370,2360,3365,3445.57,1.56,0,-237,3465,3415,3390,3340,3315,3402,3327,58,1005,500,2010,5,1,11659319,398,23.39,0.99,12,0.07,146.00,3445.00,6350,20240809,-46.22,2970,20241210,14.98,3645,-6.31,20250108,2980,14.60,20250409,6350,-46.22,20240809,2970,14.98,20241210,0.16,Y,018680,500,58 억,,181622,N,N,0,N,00,N +20250509,100320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3425,60,2,1.78,26532830,7694,72.54,3390,3470,3390,4370,2360,3365,3448.51,1.56,0,-578,3465,3415,3390,3340,3315,3402,3327,58,1005,500,2010,5,1,11659319,399,23.46,0.99,12,0.07,146.00,3445.00,6350,20240809,-46.06,2970,20241210,15.32,3645,-6.04,20250108,2980,14.93,20250409,6350,-46.06,20240809,2970,15.32,20241210,0.16,Y,018680,500,58 억,,181622,N,N,0,N,00,N +20250509,090319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,100,2,2.97,1315395,388,3.66,3390,3465,3390,4370,2360,3365,3390.19,1.56,0,44,3465,3415,3390,3340,3315,3402,3327,58,1005,500,2010,5,1,11659319,404,23.73,1.01,12,0.00,146.00,3445.00,6350,20240809,-45.43,2970,20241210,16.67,3645,-4.94,20250108,2980,16.28,20250409,6350,-45.43,20240809,2970,16.67,20241210,0.16,Y,018680,500,58 억,,181622,N,N,0,N,00,N 20250508,160314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,-25,5,-0.74,35926965,10606,119.30,3390,3440,3365,4405,2375,3390,3387.42,1.56,0,177,3476,3432,3391,3347,3306,3412,3327,58,1015,500,2030,5,1,11659319,392,23.05,0.98,12,0.09,146.00,3445.00,6350,20240809,-47.01,2970,20241210,13.30,3645,-7.68,20250108,2980,12.92,20250409,6350,-47.01,20240809,2970,13.30,20241210,0.16,Y,018680,500,58 억,,181507,N,N,0,N,00,N 20250508,150318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3400,10,2,0.29,34708160,10244,115.23,3390,3440,3365,4405,2375,3390,3388.15,1.56,0,175,3476,3432,3391,3347,3306,3412,3327,58,1015,500,2030,5,1,11659319,396,23.29,0.99,12,0.09,146.00,3445.00,6350,20240809,-46.46,2970,20241210,14.48,3645,-6.72,20250108,2980,14.09,20250409,6350,-46.46,20240809,2970,14.48,20241210,0.16,Y,018680,500,58 억,,181507,N,N,0,N,00,N 20250508,140318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3395,5,2,0.15,34429870,10162,114.31,3390,3440,3365,4405,2375,3390,3388.10,1.56,0,207,3476,3432,3391,3347,3306,3412,3327,58,1015,500,2030,5,1,11659319,396,23.25,0.99,12,0.09,146.00,3445.00,6350,20240809,-46.54,2970,20241210,14.31,3645,-6.86,20250108,2980,13.93,20250409,6350,-46.54,20240809,2970,14.31,20241210,0.16,Y,018680,500,58 억,,181507,N,N,0,N,00,N diff --git a/018700/price/prices-20250501.csv b/018700/price/prices-20250501.csv index 43f9133df0a3..8b3824942e3c 100644 --- a/018700/price/prices-20250501.csv +++ b/018700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,-10,5,-1.19,41788571,50284,61.55,841,850,821,1093,589,841,831.05,0.00,0,2241,855,848,839,832,823,851,835,351,252,1000,580,1,1,35119757,292,-2.19,0.95,12,0.14,-380.00,879.00,1579,20240425,-47.37,738,20250331,12.60,1102,-24.59,20250114,738,12.60,20250331,1520,-45.33,20240514,738,12.60,20250331,0.00,Y,018700,1000,351 억,,0,N,N,1886,N,00,N +20250509,150319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,833,-8,5,-0.95,37066440,44614,54.61,841,850,821,1093,589,841,830.83,0.00,0,2539,855,848,839,832,823,851,835,351,252,1000,580,1,1,35119757,293,-2.19,0.95,12,0.13,-380.00,879.00,1579,20240425,-47.25,738,20250331,12.87,1102,-24.41,20250114,738,12.87,20250331,1520,-45.20,20240514,738,12.87,20250331,0.00,Y,018700,1000,351 억,,0,N,N,498,N,00,N +20250509,140318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,834,-7,5,-0.83,31263039,37652,46.09,841,850,821,1093,589,841,830.32,0.00,0,813,855,848,839,832,823,851,835,351,252,1000,580,1,1,35119757,293,-2.19,0.95,12,0.11,-380.00,879.00,1579,20240425,-47.18,738,20250331,13.01,1102,-24.32,20250114,738,13.01,20250331,1520,-45.13,20240514,738,13.01,20250331,0.00,Y,018700,1000,351 억,,0,N,N,498,N,00,N +20250509,130318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,-11,5,-1.31,25730836,30970,37.91,841,850,821,1093,589,841,830.83,0.00,0,1208,855,848,839,832,823,851,835,351,252,1000,580,1,1,35119757,291,-2.18,0.94,12,0.09,-380.00,879.00,1579,20240425,-47.44,738,20250331,12.47,1102,-24.68,20250114,738,12.47,20250331,1520,-45.39,20240514,738,12.47,20250331,0.00,Y,018700,1000,351 억,,0,N,N,498,N,00,N +20250509,120318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,827,-14,5,-1.66,18531276,22270,27.26,841,850,821,1093,589,841,832.12,0.00,0,1259,855,848,839,832,823,851,835,351,252,1000,580,1,1,35119757,290,-2.18,0.94,12,0.06,-380.00,879.00,1579,20240425,-47.63,738,20250331,12.06,1102,-24.95,20250114,738,12.06,20250331,1520,-45.59,20240514,738,12.06,20250331,0.00,Y,018700,1000,351 억,,0,N,N,498,N,00,N +20250509,110317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,829,-12,5,-1.43,17368951,20865,25.54,841,850,821,1093,589,841,832.44,0.00,0,1759,855,848,839,832,823,851,835,351,252,1000,580,1,1,35119757,291,-2.18,0.94,12,0.06,-380.00,879.00,1579,20240425,-47.50,738,20250331,12.33,1102,-24.77,20250114,738,12.33,20250331,1520,-45.46,20240514,738,12.33,20250331,0.00,Y,018700,1000,351 억,,0,N,N,498,N,00,N +20250509,100320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,829,-12,5,-1.43,14872492,17840,21.84,841,850,821,1093,589,841,833.66,0.00,0,-955,855,848,839,832,823,851,835,351,252,1000,580,1,1,35119757,291,-2.18,0.94,12,0.05,-380.00,879.00,1579,20240425,-47.50,738,20250331,12.33,1102,-24.77,20250114,738,12.33,20250331,1520,-45.46,20240514,738,12.33,20250331,0.00,Y,018700,1000,351 억,,0,N,N,498,N,00,N +20250509,090319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,842,1,2,0.12,3038988,3610,4.42,841,850,841,1093,589,841,841.82,0.00,0,-242,855,848,839,832,823,851,835,351,252,1000,580,1,1,35119757,296,-2.22,0.96,12,0.01,-380.00,879.00,1579,20240425,-46.68,738,20250331,14.09,1102,-23.59,20250114,738,14.09,20250331,1520,-44.61,20240514,738,14.09,20250331,0.00,Y,018700,1000,351 억,,0,N,N,498,N,00,N 20250508,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,841,11,2,1.33,67905388,80915,642.64,830,846,830,1079,581,830,839.22,0.00,0,3287,839,834,826,821,813,837,824,351,249,1000,580,1,1,35119757,295,-2.21,0.96,12,0.23,-380.00,879.00,1589,20240424,-47.07,738,20250331,13.96,1102,-23.68,20250114,738,13.96,20250331,1520,-44.67,20240514,738,13.96,20250331,0.00,Y,018700,1000,351 억,,0,N,N,498,N,00,N 20250508,150318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,842,12,2,1.45,65210698,77712,617.20,830,846,830,1079,581,830,839.13,0.00,0,3264,839,834,826,821,813,837,824,351,249,1000,580,1,1,35119757,296,-2.22,0.96,12,0.22,-380.00,879.00,1589,20240424,-47.01,738,20250331,14.09,1102,-23.59,20250114,738,14.09,20250331,1520,-44.61,20240514,738,14.09,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N 20250508,140318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,842,12,2,1.45,60687182,72327,574.43,830,846,830,1079,581,830,839.07,0.00,0,1720,839,834,826,821,813,837,824,351,249,1000,580,1,1,35119757,296,-2.22,0.96,12,0.21,-380.00,879.00,1589,20240424,-47.01,738,20250331,14.09,1102,-23.59,20250114,738,14.09,20250331,1520,-44.61,20240514,738,14.09,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N diff --git a/018880/price/prices-20250501.csv b/018880/price/prices-20250501.csv index c4545d8059b3..1b8dd0521926 100644 --- a/018880/price/prices-20250501.csv +++ b/018880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160319,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3335,-60,5,-1.77,1496745621,446772,37.83,3395,3400,3330,4410,2380,3395,3350.14,5.30,0,-71020,3595,3495,3445,3345,3295,3470,3320,679,1015,100,2510,5,1,678762552,22637,-4.93,0.79,12,0.07,-676.00,4206.00,6800,20240507,-50.96,3115,20250409,7.06,4815,-30.74,20250226,3115,7.06,20250409,5920,-43.67,20240510,3115,7.06,20250409,0.41,Y,018880,100,678 억,,35975876,N,N,73885,N,00,N +20250509,150319,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3340,-55,5,-1.62,1377468681,411024,34.80,3395,3400,3330,4410,2380,3395,3351.31,5.30,0,-81766,3595,3495,3445,3345,3295,3470,3320,679,1015,100,2510,5,1,678762552,22671,-4.94,0.79,12,0.06,-676.00,4206.00,6800,20240507,-50.88,3115,20250409,7.22,4815,-30.63,20250226,3115,7.22,20250409,5920,-43.58,20240510,3115,7.22,20250409,0.41,Y,018880,100,678 억,,35975876,N,N,178604,N,00,N +20250509,140318,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3335,-60,5,-1.77,1163978649,347043,29.39,3395,3400,3330,4410,2380,3395,3353.99,5.30,0,-70279,3595,3495,3445,3345,3295,3470,3320,679,1015,100,2510,5,1,678762552,22637,-4.93,0.79,12,0.05,-676.00,4206.00,6800,20240507,-50.96,3115,20250409,7.06,4815,-30.74,20250226,3115,7.06,20250409,5920,-43.67,20240510,3115,7.06,20250409,0.41,Y,018880,100,678 억,,35975876,N,N,178604,N,00,N +20250509,130318,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3345,-50,5,-1.47,916316828,272857,23.10,3395,3400,3335,4410,2380,3395,3358.23,5.30,0,-68298,3595,3495,3445,3345,3295,3470,3320,679,1015,100,2510,5,1,678762552,22705,-4.95,0.80,12,0.04,-676.00,4206.00,6800,20240507,-50.81,3115,20250409,7.38,4815,-30.53,20250226,3115,7.38,20250409,5920,-43.50,20240510,3115,7.38,20250409,0.41,Y,018880,100,678 억,,35975876,N,N,178604,N,00,N +20250509,120318,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3355,-40,5,-1.18,816516353,243071,20.58,3395,3400,3335,4410,2380,3395,3359.17,5.30,0,-58922,3595,3495,3445,3345,3295,3470,3320,679,1015,100,2510,5,1,678762552,22772,-4.96,0.80,12,0.04,-676.00,4206.00,6800,20240507,-50.66,3115,20250409,7.70,4815,-30.32,20250226,3115,7.70,20250409,5920,-43.33,20240510,3115,7.70,20250409,0.41,Y,018880,100,678 억,,35975876,N,N,178604,N,00,N +20250509,110317,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3345,-50,5,-1.47,710045102,211281,17.89,3395,3400,3335,4410,2380,3395,3360.67,5.30,0,-57738,3595,3495,3445,3345,3295,3470,3320,679,1015,100,2510,5,1,678762552,22705,-4.95,0.80,12,0.03,-676.00,4206.00,6800,20240507,-50.81,3115,20250409,7.38,4815,-30.53,20250226,3115,7.38,20250409,5920,-43.50,20240510,3115,7.38,20250409,0.41,Y,018880,100,678 억,,35975876,N,N,178604,N,00,N +20250509,100321,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3345,-50,5,-1.47,437822490,129939,11.00,3395,3400,3345,4410,2380,3395,3369.45,5.30,0,-51314,3595,3495,3445,3345,3295,3470,3320,679,1015,100,2510,5,1,678762552,22705,-4.95,0.80,12,0.02,-676.00,4206.00,6800,20240507,-50.81,3115,20250409,7.38,4815,-30.53,20250226,3115,7.38,20250409,5920,-43.50,20240510,3115,7.38,20250409,0.41,Y,018880,100,678 억,,35975876,N,N,178604,N,00,N +20250509,090319,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3385,-10,5,-0.29,89345985,26406,2.24,3395,3400,3370,4410,2380,3395,3383.55,5.30,0,-12112,3595,3495,3445,3345,3295,3470,3320,679,1015,100,2510,5,1,678762552,22976,-5.01,0.80,12,0.00,-676.00,4206.00,6800,20240507,-50.22,3115,20250409,8.67,4815,-29.70,20250226,3115,8.67,20250409,5920,-42.82,20240510,3115,8.67,20250409,0.41,Y,018880,100,678 억,,35975876,N,N,178604,N,00,N 20250508,160314,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3395,-125,5,-3.55,4060675222,1180952,351.69,3480,3545,3395,4575,2465,3520,3438.66,5.34,0,-58457,3680,3600,3545,3465,3410,3572,3437,679,1055,100,2600,5,1,678762552,23044,-5.02,0.81,12,0.17,-676.00,4206.00,6800,20240507,-50.07,3115,20250409,8.99,4815,-29.49,20250226,3115,8.99,20250409,5920,-42.65,20240510,3115,8.99,20250409,0.39,Y,018880,100,678 억,,36227347,N,N,178604,N,00,N 20250508,150318,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3405,-115,5,-3.27,3023542920,875623,260.76,3480,3545,3405,4575,2465,3520,3453.02,5.34,0,-153448,3680,3600,3545,3465,3410,3572,3437,679,1055,100,2600,5,1,678762552,23112,-5.04,0.81,12,0.13,-676.00,4206.00,6800,20240507,-49.93,3115,20250409,9.31,4815,-29.28,20250226,3115,9.31,20250409,5920,-42.48,20240510,3115,9.31,20250409,0.39,Y,018880,100,678 억,,36227347,N,N,83534,N,00,N 20250508,140318,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3430,-90,5,-2.56,2117408025,610589,181.84,3480,3545,3425,4575,2465,3520,3467.81,5.34,0,-138375,3680,3600,3545,3465,3410,3572,3437,679,1055,100,2600,5,1,678762552,23282,-5.07,0.82,12,0.09,-676.00,4206.00,6800,20240507,-49.56,3115,20250409,10.11,4815,-28.76,20250226,3115,10.11,20250409,5920,-42.06,20240510,3115,10.11,20250409,0.39,Y,018880,100,678 억,,36227347,N,N,83534,N,00,N diff --git a/019010/price/prices-20250501.csv b/019010/price/prices-20250501.csv index cc65d2000634..1bb57ee59627 100644 --- a/019010/price/prices-20250501.csv +++ b/019010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,0,3,0.00,16889970,7941,177.45,2115,2145,2115,2780,1500,2140,2126.93,0.33,0,221,2203,2171,2148,2116,2093,2160,2105,241,640,500,1540,5,1,48200000,1031,-8.17,0.34,12,0.02,-262.00,6321.00,2505,20240823,-14.57,1900,20240805,12.63,2195,-2.51,20250429,1985,7.81,20250409,2505,-14.57,20240823,1900,12.63,20240805,0.19,Y,019010,500,241 억,,160839,N,N,0,N,00,N +20250509,150319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,-15,5,-0.70,14222410,6694,149.59,2115,2145,2115,2780,1500,2140,2124.65,0.33,0,222,2203,2171,2148,2116,2093,2160,2105,241,640,500,1540,5,1,48200000,1024,-8.11,0.34,12,0.01,-262.00,6321.00,2505,20240823,-15.17,1900,20240805,11.84,2195,-3.19,20250429,1985,7.05,20250409,2505,-15.17,20240823,1900,11.84,20240805,0.19,Y,019010,500,241 억,,160839,N,N,0,N,00,N +20250509,140319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,-15,5,-0.70,11754230,5533,123.64,2115,2145,2115,2780,1500,2140,2124.39,0.33,0,229,2203,2171,2148,2116,2093,2160,2105,241,640,500,1540,5,1,48200000,1024,-8.11,0.34,12,0.01,-262.00,6321.00,2505,20240823,-15.17,1900,20240805,11.84,2195,-3.19,20250429,1985,7.05,20250409,2505,-15.17,20240823,1900,11.84,20240805,0.19,Y,019010,500,241 억,,160839,N,N,0,N,00,N +20250509,130318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,0,3,0.00,11061125,5207,116.36,2115,2145,2115,2780,1500,2140,2124.28,0.33,0,205,2203,2171,2148,2116,2093,2160,2105,241,640,500,1540,5,1,48200000,1031,-8.17,0.34,12,0.01,-262.00,6321.00,2505,20240823,-14.57,1900,20240805,12.63,2195,-2.51,20250429,1985,7.81,20250409,2505,-14.57,20240823,1900,12.63,20240805,0.19,Y,019010,500,241 억,,160839,N,N,0,N,00,N +20250509,120319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,-15,5,-0.70,11037585,5196,116.11,2115,2145,2115,2780,1500,2140,2124.25,0.33,0,212,2203,2171,2148,2116,2093,2160,2105,241,640,500,1540,5,1,48200000,1024,-8.11,0.34,12,0.01,-262.00,6321.00,2505,20240823,-15.17,1900,20240805,11.84,2195,-3.19,20250429,1985,7.05,20250409,2505,-15.17,20240823,1900,11.84,20240805,0.19,Y,019010,500,241 억,,160839,N,N,0,N,00,N +20250509,110318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,-15,5,-0.70,11014210,5185,115.87,2115,2145,2115,2780,1500,2140,2124.24,0.33,0,212,2203,2171,2148,2116,2093,2160,2105,241,640,500,1540,5,1,48200000,1024,-8.11,0.34,12,0.01,-262.00,6321.00,2505,20240823,-15.17,1900,20240805,11.84,2195,-3.19,20250429,1985,7.05,20250409,2505,-15.17,20240823,1900,11.84,20240805,0.19,Y,019010,500,241 억,,160839,N,N,0,N,00,N +20250509,100321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,5,2,0.23,9866105,4649,103.89,2115,2145,2115,2780,1500,2140,2122.20,0.33,0,190,2203,2171,2148,2116,2093,2160,2105,241,640,500,1540,5,1,48200000,1034,-8.19,0.34,12,0.01,-262.00,6321.00,2505,20240823,-14.37,1900,20240805,12.89,2195,-2.28,20250429,1985,8.06,20250409,2505,-14.37,20240823,1900,12.89,20240805,0.19,Y,019010,500,241 억,,160839,N,N,0,N,00,N +20250509,090319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.33,0,0,2203,2171,2148,2116,2093,2160,2105,241,640,500,1540,5,1,48200000,1031,-8.17,0.34,12,0.00,-262.00,6321.00,2505,20240823,-14.57,1900,20240805,12.63,2195,-2.51,20250429,1985,7.81,20250409,2505,-14.57,20240823,1900,12.63,20240805,0.19,Y,019010,500,241 억,,160839,N,N,0,N,00,N 20250508,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,-10,5,-0.47,9557330,4475,41.07,2180,2180,2125,2795,1505,2150,2135.72,0.33,0,-14,2210,2180,2150,2120,2090,2165,2105,241,645,500,1540,5,1,48200000,1031,-8.17,0.34,12,0.01,-262.00,6321.00,2505,20240823,-14.57,1900,20240805,12.63,2195,-2.51,20250429,1985,7.81,20250409,2505,-14.57,20240823,1900,12.63,20240805,0.19,Y,019010,500,241 억,,160750,N,N,0,N,00,N 20250508,150319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,-5,5,-0.23,8236600,3858,35.40,2180,2180,2125,2795,1505,2150,2134.94,0.33,0,33,2210,2180,2150,2120,2090,2165,2105,241,645,500,1540,5,1,48200000,1034,-8.19,0.34,12,0.01,-262.00,6321.00,2505,20240823,-14.37,1900,20240805,12.89,2195,-2.28,20250429,1985,8.06,20250409,2505,-14.37,20240823,1900,12.89,20240805,0.19,Y,019010,500,241 억,,160750,N,N,0,N,00,N 20250508,140318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,-15,5,-0.70,6839075,3207,29.43,2180,2180,2125,2795,1505,2150,2132.55,0.33,0,156,2210,2180,2150,2120,2090,2165,2105,241,645,500,1540,5,1,48200000,1029,-8.15,0.34,12,0.01,-262.00,6321.00,2505,20240823,-14.77,1900,20240805,12.37,2195,-2.73,20250429,1985,7.56,20250409,2505,-14.77,20240823,1900,12.37,20240805,0.19,Y,019010,500,241 억,,160750,N,N,0,N,00,N diff --git a/019170/price/prices-20250501.csv b/019170/price/prices-20250501.csv index 76b1d6269d9f..ce4dfbd61ed1 100644 --- a/019170/price/prices-20250501.csv +++ b/019170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7470,-40,5,-0.53,306499995,41266,140.68,7530,7540,7370,9760,5260,7510,7427.42,6.57,0,-924,7643,7576,7503,7436,7363,7610,7470,265,2250,500,5400,10,1,52984990,3958,-26.77,1.55,12,0.08,-279.00,4812.00,19750,20240819,-62.18,6400,20250409,16.72,11990,-37.70,20250106,6400,16.72,20250409,19750,-62.18,20240819,6400,16.72,20250409,0.25,Y,019170,500,264 억,,3482022,N,N,3088,N,00,N +20250509,150320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7450,-60,5,-0.80,262356635,35330,120.44,7530,7540,7380,9760,5260,7510,7425.89,6.57,0,-1690,7643,7576,7503,7436,7363,7610,7470,265,2250,500,5400,10,1,52984990,3947,-26.70,1.55,12,0.07,-279.00,4812.00,19750,20240819,-62.28,6400,20250409,16.41,11990,-37.86,20250106,6400,16.41,20250409,19750,-62.28,20240819,6400,16.41,20250409,0.25,Y,019170,500,264 억,,3482022,N,N,2253,N,00,N +20250509,140319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7410,-100,5,-1.33,219790945,29588,100.87,7530,7540,7380,9760,5260,7510,7428.38,6.57,0,-1846,7643,7576,7503,7436,7363,7610,7470,265,2250,500,5400,10,1,52984990,3926,-26.56,1.54,12,0.06,-279.00,4812.00,19750,20240819,-62.48,6400,20250409,15.78,11990,-38.20,20250106,6400,15.78,20250409,19750,-62.48,20240819,6400,15.78,20250409,0.25,Y,019170,500,264 억,,3482022,N,N,2253,N,00,N +20250509,130318,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7410,-100,5,-1.33,176988965,23804,81.15,7530,7540,7390,9760,5260,7510,7435.26,6.57,0,-2669,7643,7576,7503,7436,7363,7610,7470,265,2250,500,5400,10,1,52984990,3926,-26.56,1.54,12,0.04,-279.00,4812.00,19750,20240819,-62.48,6400,20250409,15.78,11990,-38.20,20250106,6400,15.78,20250409,19750,-62.48,20240819,6400,15.78,20250409,0.25,Y,019170,500,264 억,,3482022,N,N,2253,N,00,N +20250509,120319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7420,-90,5,-1.20,142379485,19141,65.25,7530,7540,7400,9760,5260,7510,7438.46,6.57,0,-2081,7643,7576,7503,7436,7363,7610,7470,265,2250,500,5400,10,1,52984990,3931,-26.59,1.54,12,0.04,-279.00,4812.00,19750,20240819,-62.43,6400,20250409,15.94,11990,-38.12,20250106,6400,15.94,20250409,19750,-62.43,20240819,6400,15.94,20250409,0.25,Y,019170,500,264 억,,3482022,N,N,2253,N,00,N +20250509,110318,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7430,-80,5,-1.07,120351860,16172,55.13,7530,7540,7400,9760,5260,7510,7441.99,6.57,0,-963,7643,7576,7503,7436,7363,7610,7470,265,2250,500,5400,10,1,52984990,3937,-26.63,1.54,12,0.03,-279.00,4812.00,19750,20240819,-62.38,6400,20250409,16.09,11990,-38.03,20250106,6400,16.09,20250409,19750,-62.38,20240819,6400,16.09,20250409,0.25,Y,019170,500,264 억,,3482022,N,N,2253,N,00,N +20250509,100321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7470,-40,5,-0.53,60111430,8046,27.43,7530,7540,7450,9760,5260,7510,7470.97,6.57,0,-2491,7643,7576,7503,7436,7363,7610,7470,265,2250,500,5400,10,1,52984990,3958,-26.77,1.55,12,0.02,-279.00,4812.00,19750,20240819,-62.18,6400,20250409,16.72,11990,-37.70,20250106,6400,16.72,20250409,19750,-62.18,20240819,6400,16.72,20250409,0.25,Y,019170,500,264 억,,3482022,N,N,2253,N,00,N +20250509,090320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7490,-20,5,-0.27,6756430,899,3.06,7530,7540,7490,9760,5260,7510,7515.49,6.57,0,-540,7643,7576,7503,7436,7363,7610,7470,265,2250,500,5400,10,1,52984990,3969,-26.85,1.56,12,0.00,-279.00,4812.00,19750,20240819,-62.08,6400,20250409,17.03,11990,-37.53,20250106,6400,17.03,20250409,19750,-62.08,20240819,6400,17.03,20250409,0.25,Y,019170,500,264 억,,3482022,N,N,2253,N,00,N 20250508,160315,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7510,70,2,0.94,219976780,29333,66.92,7440,7570,7430,9670,5210,7440,7499.29,6.56,0,5331,7626,7532,7476,7382,7326,7505,7355,265,2230,500,5350,10,1,52984990,3979,-26.92,1.56,12,0.06,-279.00,4812.00,19750,20240819,-61.97,6400,20250409,17.34,11990,-37.36,20250106,6400,17.34,20250409,19750,-61.97,20240819,6400,17.34,20250409,0.25,Y,019170,500,264 억,,3477996,N,N,2253,N,00,N 20250508,150319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7470,30,2,0.40,202734050,27027,61.66,7440,7570,7430,9670,5210,7440,7501.17,6.56,0,4179,7626,7532,7476,7382,7326,7505,7355,265,2230,500,5350,10,1,52984990,3958,-26.77,1.55,12,0.05,-279.00,4812.00,19750,20240819,-62.18,6400,20250409,16.72,11990,-37.70,20250106,6400,16.72,20250409,19750,-62.18,20240819,6400,16.72,20250409,0.25,Y,019170,500,264 억,,3477996,N,N,4743,N,00,N 20250508,140319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7480,40,2,0.54,160655620,21387,48.79,7440,7570,7430,9670,5210,7440,7511.84,6.56,0,1692,7626,7532,7476,7382,7326,7505,7355,265,2230,500,5350,10,1,52984990,3963,-26.81,1.55,12,0.04,-279.00,4812.00,19750,20240819,-62.13,6400,20250409,16.88,11990,-37.61,20250106,6400,16.88,20250409,19750,-62.13,20240819,6400,16.88,20250409,0.25,Y,019170,500,264 억,,3477996,N,N,4743,N,00,N diff --git a/019180/price/prices-20250501.csv b/019180/price/prices-20250501.csv index 835fa09a528f..91a130ccbded 100644 --- a/019180/price/prices-20250501.csv +++ b/019180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2910,5,2,0.17,185379575,63834,95.41,2900,2925,2895,3775,2035,2905,2904.08,2.39,0,14976,2938,2921,2893,2876,2848,2930,2885,90,870,500,2140,5,1,18000000,524,1.64,0.35,12,0.35,1769.00,8221.00,4030,20240619,-27.79,2730,20241209,6.59,3465,-16.02,20250123,2755,5.63,20250409,4030,-27.79,20240619,2730,6.59,20241209,1.86,Y,019180,500,90 억,,430224,N,N,3362,N,00,N +20250509,150320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2905,0,3,0.00,165085130,56846,84.97,2900,2925,2895,3775,2035,2905,2904.08,2.39,0,15959,2938,2921,2893,2876,2848,2930,2885,90,870,500,2140,5,1,18000000,523,1.64,0.35,12,0.32,1769.00,8221.00,4030,20240619,-27.92,2730,20241209,6.41,3465,-16.16,20250123,2755,5.44,20250409,4030,-27.92,20240619,2730,6.41,20241209,1.86,Y,019180,500,90 억,,430224,N,N,10122,N,00,N +20250509,140319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2905,0,3,0.00,162068320,55804,83.41,2900,2925,2895,3775,2035,2905,2904.24,2.39,0,15992,2938,2921,2893,2876,2848,2930,2885,90,870,500,2140,5,1,18000000,523,1.64,0.35,12,0.31,1769.00,8221.00,4030,20240619,-27.92,2730,20241209,6.41,3465,-16.16,20250123,2755,5.44,20250409,4030,-27.92,20240619,2730,6.41,20241209,1.86,Y,019180,500,90 억,,430224,N,N,10122,N,00,N +20250509,130319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2900,-5,5,-0.17,136517820,46991,70.24,2900,2925,2900,3775,2035,2905,2905.19,2.39,0,13087,2938,2921,2893,2876,2848,2930,2885,90,870,500,2140,5,1,18000000,522,1.64,0.35,12,0.26,1769.00,8221.00,4030,20240619,-28.04,2730,20241209,6.23,3465,-16.31,20250123,2755,5.26,20250409,4030,-28.04,20240619,2730,6.23,20241209,1.86,Y,019180,500,90 억,,430224,N,N,10122,N,00,N +20250509,120319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2905,0,3,0.00,108596060,37370,55.86,2900,2925,2900,3775,2035,2905,2905.97,2.39,0,12758,2938,2921,2893,2876,2848,2930,2885,90,870,500,2140,5,1,18000000,523,1.64,0.35,12,0.21,1769.00,8221.00,4030,20240619,-27.92,2730,20241209,6.41,3465,-16.16,20250123,2755,5.44,20250409,4030,-27.92,20240619,2730,6.41,20241209,1.86,Y,019180,500,90 억,,430224,N,N,10122,N,00,N +20250509,110318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2905,0,3,0.00,77274980,26572,39.72,2900,2925,2900,3775,2035,2905,2908.14,2.39,0,7261,2938,2921,2893,2876,2848,2930,2885,90,870,500,2140,5,1,18000000,523,1.64,0.35,12,0.15,1769.00,8221.00,4030,20240619,-27.92,2730,20241209,6.41,3465,-16.16,20250123,2755,5.44,20250409,4030,-27.92,20240619,2730,6.41,20241209,1.86,Y,019180,500,90 억,,430224,N,N,10122,N,00,N +20250509,100322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2910,5,2,0.17,44896452,15434,23.07,2900,2925,2900,3775,2035,2905,2908.93,2.39,0,5448,2938,2921,2893,2876,2848,2930,2885,90,870,500,2140,5,1,18000000,524,1.64,0.35,12,0.09,1769.00,8221.00,4030,20240619,-27.79,2730,20241209,6.59,3465,-16.02,20250123,2755,5.63,20250409,4030,-27.79,20240619,2730,6.59,20241209,1.86,Y,019180,500,90 억,,430224,N,N,10122,N,00,N +20250509,090320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2915,10,2,0.34,18105370,6238,9.32,2900,2915,2900,3775,2035,2905,2902.43,2.39,0,2221,2938,2921,2893,2876,2848,2930,2885,90,870,500,2140,5,1,18000000,525,1.65,0.35,12,0.03,1769.00,8221.00,4030,20240619,-27.67,2730,20241209,6.78,3465,-15.87,20250123,2755,5.81,20250409,4030,-27.67,20240619,2730,6.78,20241209,1.86,Y,019180,500,90 억,,430224,N,N,10122,N,00,N 20250508,160315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2905,15,2,0.52,192758700,66794,43.41,2890,2910,2865,3755,2025,2890,2885.87,2.41,0,-7118,2970,2930,2895,2855,2820,2912,2837,90,865,500,2130,5,1,18000000,523,1.64,0.35,12,0.37,1769.00,8221.00,4030,20240619,-27.92,2730,20241209,6.41,3465,-16.16,20250123,2755,5.44,20250409,4030,-27.92,20240619,2730,6.41,20241209,1.80,Y,019180,500,90 억,,434156,N,N,10122,N,00,N 20250508,150319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2895,5,2,0.17,141150420,48994,31.84,2890,2895,2865,3755,2025,2890,2880.97,2.41,0,-11210,2970,2930,2895,2855,2820,2912,2837,90,865,500,2130,5,1,18000000,521,1.64,0.35,12,0.27,1769.00,8221.00,4030,20240619,-28.16,2730,20241209,6.04,3465,-16.45,20250123,2755,5.08,20250409,4030,-28.16,20240619,2730,6.04,20241209,1.80,Y,019180,500,90 억,,434156,N,N,5579,N,00,N 20250508,140319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2895,5,2,0.17,132176750,45887,29.82,2890,2895,2865,3755,2025,2890,2880.48,2.41,0,-11909,2970,2930,2895,2855,2820,2912,2837,90,865,500,2130,5,1,18000000,521,1.64,0.35,12,0.25,1769.00,8221.00,4030,20240619,-28.16,2730,20241209,6.04,3465,-16.45,20250123,2755,5.08,20250409,4030,-28.16,20240619,2730,6.04,20241209,1.80,Y,019180,500,90 억,,434156,N,N,5579,N,00,N diff --git a/019210/price/prices-20250501.csv b/019210/price/prices-20250501.csv index 94784208cd9e..a38ca2a9f14d 100644 --- a/019210/price/prices-20250501.csv +++ b/019210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5770,-70,5,-1.20,1385478765,239776,85.09,5890,5900,5700,7590,4090,5840,5778.22,18.91,0,8392,6000,5920,5850,5770,5700,5885,5735,168,1750,500,4320,10,1,33573819,1937,12.77,0.54,12,0.71,452.00,10669.00,6590,20250422,-12.44,4820,20241210,19.71,6590,-12.44,20250422,4920,17.28,20250409,6590,-12.44,20250422,4820,19.71,20241210,2.24,Y,019210,500,167 억,,6349099,N,N,6201,N,00,N +20250509,150320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5790,-50,5,-0.86,1324031315,229129,81.31,5890,5900,5700,7590,4090,5840,5778.54,18.91,0,6715,6000,5920,5850,5770,5700,5885,5735,168,1750,500,4320,10,1,33573819,1944,12.81,0.54,12,0.68,452.00,10669.00,6590,20250422,-12.14,4820,20241210,20.12,6590,-12.14,20250422,4920,17.68,20250409,6590,-12.14,20250422,4820,20.12,20241210,2.24,Y,019210,500,167 억,,6349099,N,N,39306,N,00,N +20250509,140319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5835,-5,5,-0.09,1194051375,206796,73.38,5890,5900,5700,7590,4090,5840,5774.05,18.91,0,2921,6000,5920,5850,5770,5700,5885,5735,168,1750,500,4320,10,1,33573819,1959,12.91,0.55,12,0.62,452.00,10669.00,6590,20250422,-11.46,4820,20241210,21.06,6590,-11.46,20250422,4920,18.60,20250409,6590,-11.46,20250422,4820,21.06,20241210,2.24,Y,019210,500,167 억,,6349099,N,N,39306,N,00,N +20250509,130319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5780,-60,5,-1.03,1011655990,175452,62.26,5890,5900,5700,7590,4090,5840,5766.00,18.91,0,4378,6000,5920,5850,5770,5700,5885,5735,168,1750,500,4320,10,1,33573819,1941,12.79,0.54,12,0.52,452.00,10669.00,6590,20250422,-12.29,4820,20241210,19.92,6590,-12.29,20250422,4920,17.48,20250409,6590,-12.29,20250422,4820,19.92,20241210,2.24,Y,019210,500,167 억,,6349099,N,N,39306,N,00,N +20250509,120319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5770,-70,5,-1.20,546566970,94397,33.50,5890,5900,5750,7590,4090,5840,5790.09,18.91,0,5513,6000,5920,5850,5770,5700,5885,5735,168,1750,500,4320,10,1,33573819,1937,12.77,0.54,12,0.28,452.00,10669.00,6590,20250422,-12.44,4820,20241210,19.71,6590,-12.44,20250422,4920,17.28,20250409,6590,-12.44,20250422,4820,19.71,20241210,2.24,Y,019210,500,167 억,,6349099,N,N,39306,N,00,N +20250509,110319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5750,-90,5,-1.54,468205520,80796,28.67,5890,5900,5750,7590,4090,5840,5794.91,18.91,0,1394,6000,5920,5850,5770,5700,5885,5735,168,1750,500,4320,10,1,33573819,1930,12.72,0.54,12,0.24,452.00,10669.00,6590,20250422,-12.75,4820,20241210,19.29,6590,-12.75,20250422,4920,16.87,20250409,6590,-12.75,20250422,4820,19.29,20241210,2.24,Y,019210,500,167 억,,6349099,N,N,39306,N,00,N +20250509,100322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5780,-60,5,-1.03,259853150,44720,15.87,5890,5900,5770,7590,4090,5840,5810.67,18.91,0,5259,6000,5920,5850,5770,5700,5885,5735,168,1750,500,4320,10,1,33573819,1941,12.79,0.54,12,0.13,452.00,10669.00,6590,20250422,-12.29,4820,20241210,19.92,6590,-12.29,20250422,4920,17.48,20250409,6590,-12.29,20250422,4820,19.92,20241210,2.24,Y,019210,500,167 억,,6349099,N,N,39306,N,00,N +20250509,090320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5870,30,2,0.51,16638840,2831,1.00,5890,5900,5860,7590,4090,5840,5877.37,18.91,0,-1213,6000,5920,5850,5770,5700,5885,5735,168,1750,500,4320,10,1,33573819,1971,12.99,0.55,12,0.01,452.00,10669.00,6590,20250422,-10.93,4820,20241210,21.78,6590,-10.93,20250422,4920,19.31,20250409,6590,-10.93,20250422,4820,21.78,20241210,2.24,Y,019210,500,167 억,,6349099,N,N,39306,N,00,N 20250508,160315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5840,-30,5,-0.51,1639121955,281190,92.11,5870,5930,5780,7630,4110,5870,5829.20,18.87,0,13127,6203,6036,5893,5726,5583,5965,5655,168,1760,500,4340,10,1,33573819,1961,12.92,0.55,12,0.84,452.00,10669.00,6590,20250422,-11.38,4820,20241210,21.16,6590,-11.38,20250422,4920,18.70,20250409,6590,-11.38,20250422,4820,21.16,20241210,2.22,Y,019210,500,167 억,,6335201,N,N,39306,N,00,N 20250508,150319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5850,-20,5,-0.34,1502779205,257878,84.48,5870,5930,5780,7630,4110,5870,5827.48,18.87,0,14182,6203,6036,5893,5726,5583,5965,5655,168,1760,500,4340,10,1,33573819,1964,12.94,0.55,12,0.77,452.00,10669.00,6590,20250422,-11.23,4820,20241210,21.37,6590,-11.23,20250422,4920,18.90,20250409,6590,-11.23,20250422,4820,21.37,20241210,2.22,Y,019210,500,167 억,,6335201,N,N,0,N,00,N 20250508,140319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5810,-60,5,-1.02,1214420435,208466,68.29,5870,5930,5780,7630,4110,5870,5825.51,18.87,0,27418,6203,6036,5893,5726,5583,5965,5655,168,1760,500,4340,10,1,33573819,1951,12.85,0.54,12,0.62,452.00,10669.00,6590,20250422,-11.84,4820,20241210,20.54,6590,-11.84,20250422,4920,18.09,20250409,6590,-11.84,20250422,4820,20.54,20241210,2.22,Y,019210,500,167 억,,6335201,N,N,0,N,00,N diff --git a/019440/price/prices-20250501.csv b/019440/price/prices-20250501.csv index c1c44ff88698..73ea556ed479 100644 --- a/019440/price/prices-20250501.csv +++ b/019440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13380,30,2,0.22,115494610,8651,138.11,13350,13400,13310,17350,9350,13350,13350.43,0.88,0,1201,13483,13416,13363,13296,13243,13390,13270,429,4000,5000,9610,10,1,8570000,1147,10.45,0.34,12,0.10,1280.00,39036.00,14500,20240625,-7.72,12660,20250203,5.69,13990,-4.36,20250307,12660,5.69,20250203,14500,-7.72,20240625,12660,5.69,20250203,0.14,Y,019440,5000,428 억,,75567,N,N,550,N,00,N +20250509,150320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13340,-10,5,-0.07,114223990,8556,136.59,13350,13400,13310,17350,9350,13350,13350.16,0.88,0,1202,13483,13416,13363,13296,13243,13390,13270,429,4000,5000,9610,10,1,8570000,1143,10.42,0.34,12,0.10,1280.00,39036.00,14500,20240625,-8.00,12660,20250203,5.37,13990,-4.65,20250307,12660,5.37,20250203,14500,-8.00,20240625,12660,5.37,20250203,0.14,Y,019440,5000,428 억,,75567,N,N,352,N,00,N +20250509,140320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13350,0,3,0.00,88769150,6649,106.15,13350,13400,13310,17350,9350,13350,13350.75,0.88,0,915,13483,13416,13363,13296,13243,13390,13270,429,4000,5000,9610,10,1,8570000,1144,10.43,0.34,12,0.08,1280.00,39036.00,14500,20240625,-7.93,12660,20250203,5.45,13990,-4.57,20250307,12660,5.45,20250203,14500,-7.93,20240625,12660,5.45,20250203,0.14,Y,019440,5000,428 억,,75567,N,N,352,N,00,N +20250509,130319,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13340,-10,5,-0.07,84485670,6328,101.02,13350,13400,13310,17350,9350,13350,13351.09,0.88,0,867,13483,13416,13363,13296,13243,13390,13270,429,4000,5000,9610,10,1,8570000,1143,10.42,0.34,12,0.07,1280.00,39036.00,14500,20240625,-8.00,12660,20250203,5.37,13990,-4.65,20250307,12660,5.37,20250203,14500,-8.00,20240625,12660,5.37,20250203,0.14,Y,019440,5000,428 억,,75567,N,N,352,N,00,N +20250509,120320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13330,-20,5,-0.15,59048980,4420,70.56,13350,13400,13310,17350,9350,13350,13359.50,0.88,0,669,13483,13416,13363,13296,13243,13390,13270,429,4000,5000,9610,10,1,8570000,1142,10.41,0.34,12,0.05,1280.00,39036.00,14500,20240625,-8.07,12660,20250203,5.29,13990,-4.72,20250307,12660,5.29,20250203,14500,-8.07,20240625,12660,5.29,20250203,0.14,Y,019440,5000,428 억,,75567,N,N,352,N,00,N +20250509,110319,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13340,-10,5,-0.07,57702330,4319,68.95,13350,13400,13310,17350,9350,13350,13360.11,0.88,0,659,13483,13416,13363,13296,13243,13390,13270,429,4000,5000,9610,10,1,8570000,1143,10.42,0.34,12,0.05,1280.00,39036.00,14500,20240625,-8.00,12660,20250203,5.37,13990,-4.65,20250307,12660,5.37,20250203,14500,-8.00,20240625,12660,5.37,20250203,0.14,Y,019440,5000,428 억,,75567,N,N,352,N,00,N +20250509,100322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13400,50,2,0.37,31287190,2342,37.39,13350,13400,13310,17350,9350,13350,13359.18,0.88,0,70,13483,13416,13363,13296,13243,13390,13270,429,4000,5000,9610,10,1,8570000,1148,10.47,0.34,12,0.03,1280.00,39036.00,14500,20240625,-7.59,12660,20250203,5.85,13990,-4.22,20250307,12660,5.85,20250203,14500,-7.59,20240625,12660,5.85,20250203,0.14,Y,019440,5000,428 억,,75567,N,N,352,N,00,N +20250509,090320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13350,0,3,0.00,53400,4,0.06,13350,13350,13350,17350,9350,13350,13350.00,0.88,0,0,13483,13416,13363,13296,13243,13390,13270,429,4000,5000,9610,10,1,8570000,1144,10.43,0.34,12,0.00,1280.00,39036.00,14500,20240625,-7.93,12660,20250203,5.45,13990,-4.57,20250307,12660,5.45,20250203,14500,-7.93,20240625,12660,5.45,20250203,0.14,Y,019440,5000,428 억,,75567,N,N,352,N,00,N 20250508,160316,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13350,0,3,0.00,83644780,6264,77.67,13430,13430,13310,17350,9350,13350,13353.25,0.87,0,1041,13463,13406,13333,13276,13203,13435,13305,429,4000,5000,9610,10,1,8570000,1144,10.43,0.34,12,0.07,1280.00,39036.00,14500,20240625,-7.93,12660,20250203,5.45,13990,-4.57,20250307,12660,5.45,20250203,14500,-7.93,20240625,12660,5.45,20250203,0.14,Y,019440,5000,428 억,,74616,N,N,352,N,00,N 20250508,150320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13350,0,3,0.00,65321395,4891,60.64,13430,13430,13310,17350,9350,13350,13355.43,0.87,0,772,13463,13406,13333,13276,13203,13435,13305,429,4000,5000,9610,10,1,8570000,1144,10.43,0.34,12,0.06,1280.00,39036.00,14500,20240625,-7.93,12660,20250203,5.45,13990,-4.57,20250307,12660,5.45,20250203,14500,-7.93,20240625,12660,5.45,20250203,0.14,Y,019440,5000,428 억,,74616,N,N,2,N,00,N 20250508,140319,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13370,20,2,0.15,36638205,2740,33.97,13430,13430,13310,17350,9350,13350,13371.61,0.87,0,-219,13463,13406,13333,13276,13203,13435,13305,429,4000,5000,9610,10,1,8570000,1146,10.45,0.34,12,0.03,1280.00,39036.00,14500,20240625,-7.79,12660,20250203,5.61,13990,-4.43,20250307,12660,5.61,20250203,14500,-7.79,20240625,12660,5.61,20250203,0.14,Y,019440,5000,428 억,,74616,N,N,2,N,00,N diff --git a/019490/price/prices-20250501.csv b/019490/price/prices-20250501.csv index cbc9b5524950..d95431f3e673 100644 --- a/019490/price/prices-20250501.csv +++ b/019490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,727,-21,5,-2.81,611849144,846794,43.63,741,742,714,972,524,748,722.55,2.85,0,80463,820,784,747,711,674,802,729,382,224,500,460,1,1,76432270,556,-0.69,1.87,12,1.11,-1051.00,388.00,5640,20240923,-87.11,593,20250425,22.60,3585,-79.72,20250114,593,22.60,20250425,5640,-87.11,20240923,593,22.60,20250425,0.00,Y,019490,500,382 억,,2175508,N,N,27028,N,00,N +20250509,150321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,723,-25,5,-3.34,569201547,787910,40.60,741,742,714,972,524,748,722.42,2.85,0,72839,820,784,747,711,674,802,729,382,224,500,460,1,1,76432270,553,-0.69,1.86,12,1.03,-1051.00,388.00,5640,20240923,-87.18,593,20250425,21.92,3585,-79.83,20250114,593,21.92,20250425,5640,-87.18,20240923,593,21.92,20250425,0.00,Y,019490,500,382 억,,2175508,N,N,31109,N,00,N +20250509,140320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,734,-14,5,-1.87,448772933,621105,32.00,741,742,714,972,524,748,722.54,2.85,0,27835,820,784,747,711,674,802,729,382,224,500,460,1,1,76432270,561,-0.70,1.89,12,0.81,-1051.00,388.00,5640,20240923,-86.99,593,20250425,23.78,3585,-79.53,20250114,593,23.78,20250425,5640,-86.99,20240923,593,23.78,20250425,0.00,Y,019490,500,382 억,,2175508,N,N,31109,N,00,N +20250509,130319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,720,-28,5,-3.74,402383599,557111,28.70,741,742,714,972,524,748,722.27,2.85,0,43468,820,784,747,711,674,802,729,382,224,500,460,1,1,76432270,550,-0.69,1.86,12,0.73,-1051.00,388.00,5640,20240923,-87.23,593,20250425,21.42,3585,-79.92,20250114,593,21.42,20250425,5640,-87.23,20240923,593,21.42,20250425,0.00,Y,019490,500,382 억,,2175508,N,N,31109,N,00,N +20250509,120320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,721,-27,5,-3.61,333220645,461206,23.76,741,742,714,972,524,748,722.50,2.85,0,47472,820,784,747,711,674,802,729,382,224,500,460,1,1,76432270,551,-0.69,1.86,12,0.60,-1051.00,388.00,5640,20240923,-87.22,593,20250425,21.59,3585,-79.89,20250114,593,21.59,20250425,5640,-87.22,20240923,593,21.59,20250425,0.00,Y,019490,500,382 억,,2175508,N,N,31109,N,00,N +20250509,110319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,722,-26,5,-3.48,312310141,432193,22.27,741,742,714,972,524,748,722.62,2.85,0,44112,820,784,747,711,674,802,729,382,224,500,460,1,1,76432270,552,-0.69,1.86,12,0.57,-1051.00,388.00,5640,20240923,-87.20,593,20250425,21.75,3585,-79.86,20250114,593,21.75,20250425,5640,-87.20,20240923,593,21.75,20250425,0.00,Y,019490,500,382 억,,2175508,N,N,31109,N,00,N +20250509,100322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,723,-25,5,-3.34,209007791,288361,14.86,741,742,715,972,524,748,724.81,2.85,0,37297,820,784,747,711,674,802,729,382,224,500,460,1,1,76432270,553,-0.69,1.86,12,0.38,-1051.00,388.00,5640,20240923,-87.18,593,20250425,21.92,3585,-79.83,20250114,593,21.92,20250425,5640,-87.18,20240923,593,21.92,20250425,0.00,Y,019490,500,382 억,,2175508,N,N,31109,N,00,N +20250509,090321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,735,-13,5,-1.74,1943464,2636,0.14,741,742,730,972,524,748,737.28,2.85,0,-189,820,784,747,711,674,802,729,382,224,500,460,1,1,76432270,562,-0.70,1.89,12,0.00,-1051.00,388.00,5640,20240923,-86.97,593,20250425,23.95,3585,-79.50,20250114,593,23.95,20250425,5640,-86.97,20240923,593,23.95,20250425,0.00,Y,019490,500,382 억,,2175508,N,N,31109,N,00,N 20250508,160316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,748,19,2,2.61,1457112357,1937672,89.70,737,783,710,947,511,729,752.00,2.71,0,104588,807,768,734,695,661,751,678,382,218,500,450,1,1,76432270,572,-0.71,1.93,12,2.54,-1051.00,388.00,5640,20240923,-86.74,593,20250425,26.14,3585,-79.14,20250114,593,26.14,20250425,5640,-86.74,20240923,593,26.14,20250425,0.00,Y,019490,500,382 억,,2070237,N,N,31109,N,00,N 20250508,150320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,746,17,2,2.33,1387600247,1844836,85.40,737,783,710,947,511,729,752.15,2.71,0,119431,807,768,734,695,661,751,678,382,218,500,450,1,1,76432270,570,-0.71,1.92,12,2.41,-1051.00,388.00,5640,20240923,-86.77,593,20250425,25.80,3585,-79.19,20250114,593,25.80,20250425,5640,-86.77,20240923,593,25.80,20250425,0.00,Y,019490,500,382 억,,2070237,N,N,24417,N,00,N 20250508,140320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,750,21,2,2.88,1217930071,1616518,74.83,737,783,710,947,511,729,753.43,2.71,0,117240,807,768,734,695,661,751,678,382,218,500,450,1,1,76432270,573,-0.71,1.93,12,2.11,-1051.00,388.00,5640,20240923,-86.70,593,20250425,26.48,3585,-79.08,20250114,593,26.48,20250425,5640,-86.70,20240923,593,26.48,20250425,0.00,Y,019490,500,382 억,,2070237,N,N,24417,N,00,N diff --git a/019540/price/prices-20250501.csv b/019540/price/prices-20250501.csv index 662801e4c122..e21ee92c26ed 100644 --- a/019540/price/prices-20250501.csv +++ b/019540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3855,10,2,0.26,88524375,23103,97.95,3900,3935,3810,4995,2695,3845,3831.70,4.67,0,-972,3968,3906,3873,3811,3778,3890,3795,68,1150,500,2760,5,1,13513500,521,2.31,0.34,12,0.17,1666.00,11310.00,6100,20240618,-36.80,3410,20241209,13.05,4495,-14.24,20250325,3425,12.55,20250409,6100,-36.80,20240618,3410,13.05,20241209,0.56,Y,019540,500,67 억,,631630,N,N,22,N,00,N +20250509,150321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3845,0,3,0.00,78357265,20465,86.77,3900,3935,3810,4995,2695,3845,3828.84,4.67,0,-848,3968,3906,3873,3811,3778,3890,3795,68,1150,500,2760,5,1,13513500,520,2.31,0.34,12,0.15,1666.00,11310.00,6100,20240618,-36.97,3410,20241209,12.76,4495,-14.46,20250325,3425,12.26,20250409,6100,-36.97,20240618,3410,12.76,20241209,0.56,Y,019540,500,67 억,,631630,N,N,22,N,00,N +20250509,140320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3820,-25,5,-0.65,58545030,15279,64.78,3900,3935,3810,4995,2695,3845,3831.73,4.67,0,-219,3968,3906,3873,3811,3778,3890,3795,68,1150,500,2760,5,1,13513500,516,2.29,0.34,12,0.11,1666.00,11310.00,6100,20240618,-37.38,3410,20241209,12.02,4495,-15.02,20250325,3425,11.53,20250409,6100,-37.38,20240618,3410,12.02,20241209,0.56,Y,019540,500,67 억,,631630,N,N,22,N,00,N +20250509,130320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3830,-15,5,-0.39,32488570,8455,35.85,3900,3935,3820,4995,2695,3845,3842.53,4.67,0,-752,3968,3906,3873,3811,3778,3890,3795,68,1150,500,2760,5,1,13513500,518,2.30,0.34,12,0.06,1666.00,11310.00,6100,20240618,-37.21,3410,20241209,12.32,4495,-14.79,20250325,3425,11.82,20250409,6100,-37.21,20240618,3410,12.32,20241209,0.56,Y,019540,500,67 억,,631630,N,N,22,N,00,N +20250509,120320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3825,-20,5,-0.52,29747495,7740,32.82,3900,3935,3820,4995,2695,3845,3843.35,4.67,0,-881,3968,3906,3873,3811,3778,3890,3795,68,1150,500,2760,5,1,13513500,517,2.30,0.34,12,0.06,1666.00,11310.00,6100,20240618,-37.30,3410,20241209,12.17,4495,-14.91,20250325,3425,11.68,20250409,6100,-37.30,20240618,3410,12.17,20241209,0.56,Y,019540,500,67 억,,631630,N,N,22,N,00,N +20250509,110319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3835,-10,5,-0.26,19773270,5134,21.77,3900,3935,3820,4995,2695,3845,3851.44,4.67,0,-1019,3968,3906,3873,3811,3778,3890,3795,68,1150,500,2760,5,1,13513500,518,2.30,0.34,12,0.04,1666.00,11310.00,6100,20240618,-37.13,3410,20241209,12.46,4495,-14.68,20250325,3425,11.97,20250409,6100,-37.13,20240618,3410,12.46,20241209,0.56,Y,019540,500,67 억,,631630,N,N,22,N,00,N +20250509,100323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3845,0,3,0.00,11225380,2905,12.32,3900,3935,3845,4995,2695,3845,3864.16,4.67,0,-1080,3968,3906,3873,3811,3778,3890,3795,68,1150,500,2760,5,1,13513500,520,2.31,0.34,12,0.02,1666.00,11310.00,6100,20240618,-36.97,3410,20241209,12.76,4495,-14.46,20250325,3425,12.26,20250409,6100,-36.97,20240618,3410,12.76,20241209,0.56,Y,019540,500,67 억,,631630,N,N,22,N,00,N +20250509,090321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3935,90,2,2.34,1488165,381,1.62,3900,3935,3895,4995,2695,3845,3905.94,4.67,0,-244,3968,3906,3873,3811,3778,3890,3795,68,1150,500,2760,5,1,13513500,532,2.36,0.35,12,0.00,1666.00,11310.00,6100,20240618,-35.49,3410,20241209,15.40,4495,-12.46,20250325,3425,14.89,20250409,6100,-35.49,20240618,3410,15.40,20241209,0.56,Y,019540,500,67 억,,631630,N,N,22,N,00,N 20250508,160316,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3845,-90,5,-2.29,91372700,23585,116.41,3935,3935,3840,5110,2755,3935,3874.19,4.69,0,-676,4001,3967,3901,3867,3801,3985,3885,68,1175,500,2830,5,1,13513500,520,2.31,0.34,12,0.17,1666.00,11310.00,6100,20240618,-36.97,3410,20241209,12.76,4495,-14.46,20250325,3425,12.26,20250409,6100,-36.97,20240618,3410,12.76,20241209,0.60,Y,019540,500,67 억,,633376,N,N,22,N,00,N 20250508,150320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3870,-65,5,-1.65,75139935,19369,95.60,3935,3935,3845,5110,2755,3935,3879.39,4.69,0,-274,4001,3967,3901,3867,3801,3985,3885,68,1175,500,2830,5,1,13513500,523,2.32,0.34,12,0.14,1666.00,11310.00,6100,20240618,-36.56,3410,20241209,13.49,4495,-13.90,20250325,3425,12.99,20250409,6100,-36.56,20240618,3410,13.49,20241209,0.60,Y,019540,500,67 억,,633376,N,N,14,N,00,N 20250508,140320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3875,-60,5,-1.52,48974230,12590,62.14,3935,3935,3860,5110,2755,3935,3889.93,4.69,0,-314,4001,3967,3901,3867,3801,3985,3885,68,1175,500,2830,5,1,13513500,524,2.33,0.34,12,0.09,1666.00,11310.00,6100,20240618,-36.48,3410,20241209,13.64,4495,-13.79,20250325,3425,13.14,20250409,6100,-36.48,20240618,3410,13.64,20241209,0.60,Y,019540,500,67 억,,633376,N,N,14,N,00,N diff --git a/019550/price/prices-20250501.csv b/019550/price/prices-20250501.csv index a59e27325910..47fdcf32a445 100644 --- a/019550/price/prices-20250501.csv +++ b/019550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,729,-2,5,-0.27,194324953,268249,129.83,735,735,719,950,512,731,724.41,5.55,0,-14672,741,736,728,723,715,738,725,835,219,500,510,1,1,162066575,1181,10.41,0.85,12,0.17,70.00,855.00,1170,20240610,-37.69,613,20250409,18.92,835,-12.69,20250424,613,18.92,20250409,1170,-37.69,20240610,613,18.92,20250409,1.84,Y,019550,500,835 억,,8999009,N,N,45030,N,00,N +20250509,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,726,-5,5,-0.68,185936575,256707,124.24,735,735,719,950,512,731,724.31,5.55,0,-11891,741,736,728,723,715,738,725,835,219,500,510,1,1,162066575,1177,10.37,0.85,12,0.16,70.00,855.00,1170,20240610,-37.95,613,20250409,18.43,835,-13.05,20250424,613,18.43,20250409,1170,-37.95,20240610,613,18.43,20250409,1.84,Y,019550,500,835 억,,8999009,N,N,42478,N,00,N +20250509,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,725,-6,5,-0.82,160023594,220964,106.94,735,735,719,950,512,731,724.21,5.55,0,-33010,741,736,728,723,715,738,725,835,219,500,510,1,1,162066575,1175,10.36,0.85,12,0.14,70.00,855.00,1170,20240610,-38.03,613,20250409,18.27,835,-13.17,20250424,613,18.27,20250409,1170,-38.03,20240610,613,18.27,20250409,1.84,Y,019550,500,835 억,,8999009,N,N,42478,N,00,N +20250509,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,722,-9,5,-1.23,142396447,196655,95.18,735,735,719,950,512,731,724.09,5.55,0,-19712,741,736,728,723,715,738,725,835,219,500,510,1,1,162066575,1170,10.31,0.84,12,0.12,70.00,855.00,1170,20240610,-38.29,613,20250409,17.78,835,-13.53,20250424,613,17.78,20250409,1170,-38.29,20240610,613,17.78,20250409,1.84,Y,019550,500,835 억,,8999009,N,N,42478,N,00,N +20250509,120320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,723,-8,5,-1.09,92216045,127073,61.50,735,735,719,950,512,731,725.69,5.55,0,-30169,741,736,728,723,715,738,725,835,219,500,510,1,1,162066575,1172,10.33,0.85,12,0.08,70.00,855.00,1170,20240610,-38.21,613,20250409,17.94,835,-13.41,20250424,613,17.94,20250409,1170,-38.21,20240610,613,17.94,20250409,1.84,Y,019550,500,835 억,,8999009,N,N,42478,N,00,N +20250509,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,723,-8,5,-1.09,75919316,104487,50.57,735,735,720,950,512,731,726.59,5.55,0,-23285,741,736,728,723,715,738,725,835,219,500,510,1,1,162066575,1172,10.33,0.85,12,0.06,70.00,855.00,1170,20240610,-38.21,613,20250409,17.94,835,-13.41,20250424,613,17.94,20250409,1170,-38.21,20240610,613,17.94,20250409,1.84,Y,019550,500,835 억,,8999009,N,N,42478,N,00,N +20250509,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,726,-5,5,-0.68,46304283,63723,30.84,735,735,724,950,512,731,726.65,5.55,0,-13176,741,736,728,723,715,738,725,835,219,500,510,1,1,162066575,1177,10.37,0.85,12,0.04,70.00,855.00,1170,20240610,-37.95,613,20250409,18.43,835,-13.05,20250424,613,18.43,20250409,1170,-37.95,20240610,613,18.43,20250409,1.84,Y,019550,500,835 억,,8999009,N,N,42478,N,00,N +20250509,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,729,-2,5,-0.27,7163158,9802,4.74,735,735,725,950,512,731,730.79,5.55,0,-4086,741,736,728,723,715,738,725,835,219,500,510,1,1,162066575,1181,10.41,0.85,12,0.01,70.00,855.00,1170,20240610,-37.69,613,20250409,18.92,835,-12.69,20250424,613,18.92,20250409,1170,-37.69,20240610,613,18.92,20250409,1.84,Y,019550,500,835 억,,8999009,N,N,42478,N,00,N 20250508,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,731,2,2,0.27,149754908,206314,56.89,730,733,720,947,511,729,725.86,5.56,0,-8898,748,738,725,715,702,743,720,835,218,500,510,1,1,162066575,1185,10.44,0.85,12,0.13,70.00,855.00,1170,20240610,-37.52,613,20250409,19.25,835,-12.46,20250424,613,19.25,20250409,1170,-37.52,20240610,613,19.25,20250409,1.85,Y,019550,500,835 억,,9006429,N,N,42478,N,00,N 20250508,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,726,-3,5,-0.41,136612501,188265,51.92,730,733,720,947,511,729,725.64,5.56,0,-12217,748,738,725,715,702,743,720,835,218,500,510,1,1,162066575,1177,10.37,0.85,12,0.12,70.00,855.00,1170,20240610,-37.95,613,20250409,18.43,835,-13.05,20250424,613,18.43,20250409,1170,-37.95,20240610,613,18.43,20250409,1.85,Y,019550,500,835 억,,9006429,N,N,0,N,00,N 20250508,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,727,-2,5,-0.27,126220746,173956,47.97,730,733,720,947,511,729,725.59,5.56,0,-16119,748,738,725,715,702,743,720,835,218,500,510,1,1,162066575,1178,10.39,0.85,12,0.11,70.00,855.00,1170,20240610,-37.86,613,20250409,18.60,835,-12.93,20250424,613,18.60,20250409,1170,-37.86,20240610,613,18.60,20250409,1.85,Y,019550,500,835 억,,9006429,N,N,0,N,00,N diff --git a/019570/price/prices-20250501.csv b/019570/price/prices-20250501.csv index 376599876cdf..08d4793279fc 100644 --- a/019570/price/prices-20250501.csv +++ b/019570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,-7,5,-2.36,76351328,260942,71.96,299,302,287,384,208,296,292.60,2.21,0,-36765,310,302,298,290,286,301,289,327,88,500,170,1,1,65310042,189,-72.25,0.50,12,0.40,-4.00,573.00,748,20240923,-61.36,223,20250218,29.60,409,-29.34,20250411,223,29.60,20250218,748,-61.36,20240923,223,29.60,20250218,0.00,Y,019570,500,326 억,,1442814,N,N,0,N,00,N +20250509,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,-4,5,-1.35,62667358,213590,58.91,299,302,289,384,208,296,293.40,2.21,0,-32626,310,302,298,290,286,301,289,327,88,500,170,1,1,65310042,191,-73.00,0.51,12,0.33,-4.00,573.00,748,20240923,-60.96,223,20250218,30.94,409,-28.61,20250411,223,30.94,20250218,748,-60.96,20240923,223,30.94,20250218,0.00,Y,019570,500,326 억,,1442814,N,N,0,N,00,N +20250509,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,-5,5,-1.69,58596674,199579,55.04,299,302,289,384,208,296,293.60,2.21,0,-28497,310,302,298,290,286,301,289,327,88,500,170,1,1,65310042,190,-72.75,0.51,12,0.31,-4.00,573.00,748,20240923,-61.10,223,20250218,30.49,409,-28.85,20250411,223,30.49,20250218,748,-61.10,20240923,223,30.49,20250218,0.00,Y,019570,500,326 억,,1442814,N,N,0,N,00,N +20250509,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,294,-2,5,-0.68,54276083,184702,50.94,299,302,290,384,208,296,293.86,2.21,0,-27903,310,302,298,290,286,301,289,327,88,500,170,1,1,65310042,192,-73.50,0.51,12,0.28,-4.00,573.00,748,20240923,-60.70,223,20250218,31.84,409,-28.12,20250411,223,31.84,20250218,748,-60.70,20240923,223,31.84,20250218,0.00,Y,019570,500,326 억,,1442814,N,N,0,N,00,N +20250509,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,294,-2,5,-0.68,50917691,173188,47.76,299,302,290,384,208,296,294.00,2.21,0,-27133,310,302,298,290,286,301,289,327,88,500,170,1,1,65310042,192,-73.50,0.51,12,0.27,-4.00,573.00,748,20240923,-60.70,223,20250218,31.84,409,-28.12,20250411,223,31.84,20250218,748,-60.70,20240923,223,31.84,20250218,0.00,Y,019570,500,326 억,,1442814,N,N,0,N,00,N +20250509,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,294,-2,5,-0.68,46115580,156783,43.24,299,302,290,384,208,296,294.14,2.21,0,-24548,310,302,298,290,286,301,289,327,88,500,170,1,1,65310042,192,-73.50,0.51,12,0.24,-4.00,573.00,748,20240923,-60.70,223,20250218,31.84,409,-28.12,20250411,223,31.84,20250218,748,-60.70,20240923,223,31.84,20250218,0.00,Y,019570,500,326 억,,1442814,N,N,0,N,00,N +20250509,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,292,-4,5,-1.35,37276087,126519,34.89,299,302,290,384,208,296,294.63,2.21,0,-19882,310,302,298,290,286,301,289,327,88,500,170,1,1,65310042,191,-73.00,0.51,12,0.19,-4.00,573.00,748,20240923,-60.96,223,20250218,30.94,409,-28.61,20250411,223,30.94,20250218,748,-60.96,20240923,223,30.94,20250218,0.00,Y,019570,500,326 억,,1442814,N,N,0,N,00,N +20250509,090321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,302,6,2,2.03,5325622,17767,4.90,299,302,298,384,208,296,299.75,2.21,0,-4137,310,302,298,290,286,301,289,327,88,500,170,1,1,65310042,197,-75.50,0.53,12,0.03,-4.00,573.00,748,20240923,-59.63,223,20250218,35.43,409,-26.16,20250411,223,35.43,20250218,748,-59.63,20240923,223,35.43,20250218,0.00,Y,019570,500,326 억,,1442814,N,N,0,N,00,N 20250508,160317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,296,-9,5,-2.95,108268620,362600,154.04,305,306,294,396,214,305,298.59,2.28,0,-45908,311,308,302,299,293,309,300,327,91,500,180,1,1,65310042,193,-74.00,0.52,12,0.56,-4.00,573.00,748,20240923,-60.43,223,20250218,32.74,409,-27.63,20250411,223,32.74,20250218,748,-60.43,20240923,223,32.74,20250218,0.00,Y,019570,500,326 억,,1489341,N,N,0,N,00,N 20250508,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,297,-8,5,-2.62,103407898,346123,147.04,305,306,294,396,214,305,298.76,2.28,0,-44077,311,308,302,299,293,309,300,327,91,500,180,1,1,65310042,194,-74.25,0.52,12,0.53,-4.00,573.00,748,20240923,-60.29,223,20250218,33.18,409,-27.38,20250411,223,33.18,20250218,748,-60.29,20240923,223,33.18,20250218,0.00,Y,019570,500,326 억,,1489341,N,N,0,N,00,N 20250508,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,295,-10,5,-3.28,94784693,316930,134.64,305,306,294,396,214,305,299.07,2.28,0,-35026,311,308,302,299,293,309,300,327,91,500,180,1,1,65310042,193,-73.75,0.51,12,0.49,-4.00,573.00,748,20240923,-60.56,223,20250218,32.29,409,-27.87,20250411,223,32.29,20250218,748,-60.56,20240923,223,32.29,20250218,0.00,Y,019570,500,326 억,,1489341,N,N,0,N,00,N diff --git a/019590/price/prices-20250501.csv b/019590/price/prices-20250501.csv index a20bdb34b427..81c0f2b364e3 100644 --- a/019590/price/prices-20250501.csv +++ b/019590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240425,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240509,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N +20250509,150322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240425,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240509,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N +20250509,140321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240425,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240509,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N +20250509,130320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240425,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240509,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N +20250509,120321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240425,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240509,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N +20250509,110320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240425,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240509,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N +20250509,100323,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240425,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240509,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N +20250509,090322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240425,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240509,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N 20250508,160317,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240424,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240508,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N 20250508,150321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240424,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240508,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N 20250508,140321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240424,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240508,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N diff --git a/019660/price/prices-20250501.csv b/019660/price/prices-20250501.csv index 9aea6d279554..8eef0ad72b8b 100644 --- a/019660/price/prices-20250501.csv +++ b/019660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160322,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,73.38,3.67,12,0.00,16.00,320.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N +20250509,150322,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,73.38,3.67,12,0.00,16.00,320.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N +20250509,140321,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,73.38,3.67,12,0.00,16.00,320.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N +20250509,130321,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,73.38,3.67,12,0.00,16.00,320.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N +20250509,120321,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,73.38,3.67,12,0.00,16.00,320.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N +20250509,110320,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,73.38,3.67,12,0.00,16.00,320.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N +20250509,100324,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,73.38,3.67,12,0.00,16.00,320.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N +20250509,090322,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,73.38,3.67,12,0.00,16.00,320.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N 20250508,160317,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,73.38,3.67,12,0.00,16.00,320.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N 20250508,150321,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,73.38,3.67,12,0.00,16.00,320.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N 20250508,140321,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.00,0,0,1174,1174,1174,1174,1174,1174,1174,209,352,500,0,1,1,41832999,491,73.38,3.67,12,0.00,16.00,320.00,1304,20250310,-9.97,300,20241115,291.33,1304,-9.97,20250310,489,140.08,20250107,1304,-9.97,20250310,300,291.33,20241115,0.00,Y,019660,500,209 억,,0,N,N,0,N,00,N diff --git a/019680/price/prices-20250501.csv b/019680/price/prices-20250501.csv index 06bb44e6b02b..8d757339ff39 100644 --- a/019680/price/prices-20250501.csv +++ b/019680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2305,-35,5,-1.50,73452179,32015,35.16,2315,2330,2285,3040,1640,2340,2294.31,1.83,0,-2900,2426,2382,2316,2272,2206,2405,2295,424,700,500,1630,5,1,84702850,1952,384.17,0.56,12,0.04,6.00,4137.00,2755,20240430,-16.33,1900,20240806,21.32,2555,-9.78,20250102,2040,12.99,20250404,2675,-13.83,20241021,1900,21.32,20240806,0.12,Y,019680,500,423 억,,1547740,N,N,1746,N,00,N +20250509,150322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2315,-25,5,-1.07,66516499,29006,31.85,2315,2330,2285,3040,1640,2340,2293.20,1.83,0,-2179,2426,2382,2316,2272,2206,2405,2295,424,700,500,1630,5,1,84702850,1961,385.83,0.56,12,0.03,6.00,4137.00,2755,20240430,-15.97,1900,20240806,21.84,2555,-9.39,20250102,2040,13.48,20250404,2675,-13.46,20241021,1900,21.84,20240806,0.12,Y,019680,500,423 억,,1547740,N,N,4025,N,00,N +20250509,140321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2295,-45,5,-1.92,53697574,23429,25.73,2315,2330,2285,3040,1640,2340,2291.93,1.83,0,-1176,2426,2382,2316,2272,2206,2405,2295,424,700,500,1630,5,1,84702850,1944,382.50,0.55,12,0.03,6.00,4137.00,2755,20240430,-16.70,1900,20240806,20.79,2555,-10.18,20250102,2040,12.50,20250404,2675,-14.21,20241021,1900,20.79,20240806,0.12,Y,019680,500,423 억,,1547740,N,N,4025,N,00,N +20250509,130321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2295,-45,5,-1.92,49029784,21391,23.49,2315,2330,2285,3040,1640,2340,2292.08,1.83,0,-729,2426,2382,2316,2272,2206,2405,2295,424,700,500,1630,5,1,84702850,1944,382.50,0.55,12,0.03,6.00,4137.00,2755,20240430,-16.70,1900,20240806,20.79,2555,-10.18,20250102,2040,12.50,20250404,2675,-14.21,20241021,1900,20.79,20240806,0.12,Y,019680,500,423 억,,1547740,N,N,4025,N,00,N +20250509,120321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2297,-43,5,-1.84,35829167,15631,17.16,2315,2330,2285,3040,1640,2340,2292.19,1.83,0,-1096,2426,2382,2316,2272,2206,2405,2295,424,700,500,1630,5,1,84702850,1946,382.83,0.56,12,0.02,6.00,4137.00,2755,20240430,-16.62,1900,20240806,20.89,2555,-10.10,20250102,2040,12.60,20250404,2675,-14.13,20241021,1900,20.89,20240806,0.12,Y,019680,500,423 억,,1547740,N,N,4025,N,00,N +20250509,110321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2295,-45,5,-1.92,35822270,15628,17.16,2315,2330,2285,3040,1640,2340,2292.19,1.83,0,-1094,2426,2382,2316,2272,2206,2405,2295,424,700,500,1630,5,1,84702850,1944,382.50,0.55,12,0.02,6.00,4137.00,2755,20240430,-16.70,1900,20240806,20.79,2555,-10.18,20250102,2040,12.50,20250404,2675,-14.21,20241021,1900,20.79,20240806,0.12,Y,019680,500,423 억,,1547740,N,N,4025,N,00,N +20250509,100324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2290,-50,5,-2.14,28552345,12457,13.68,2315,2330,2285,3040,1640,2340,2292.07,1.83,0,15,2426,2382,2316,2272,2206,2405,2295,424,700,500,1630,5,1,84702850,1940,381.67,0.55,12,0.01,6.00,4137.00,2755,20240430,-16.88,1900,20240806,20.53,2555,-10.37,20250102,2040,12.25,20250404,2675,-14.39,20241021,1900,20.53,20240806,0.12,Y,019680,500,423 억,,1547740,N,N,4025,N,00,N +20250509,090322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2300,-40,5,-1.71,3421695,1487,1.63,2315,2330,2300,3040,1640,2340,2301.07,1.83,0,1107,2426,2382,2316,2272,2206,2405,2295,424,700,500,1630,5,1,84702850,1948,383.33,0.56,12,0.00,6.00,4137.00,2755,20240430,-16.52,1900,20240806,21.05,2555,-9.98,20250102,2040,12.75,20250404,2675,-14.02,20241021,1900,21.05,20240806,0.12,Y,019680,500,423 억,,1547740,N,N,4025,N,00,N 20250508,160317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2340,90,2,4.00,210067350,91064,295.33,2255,2360,2250,2925,1575,2250,2306.81,1.82,0,6218,2383,2316,2268,2201,2153,2292,2177,424,675,500,1570,5,1,84702850,1982,390.00,0.57,12,0.11,6.00,4137.00,2755,20240430,-15.06,1900,20240806,23.16,2555,-8.41,20250102,2040,14.71,20250404,2675,-12.52,20241021,1900,23.16,20240806,0.11,Y,019680,500,423 억,,1543378,N,N,4025,N,00,N 20250508,150322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2300,50,2,2.22,195470680,84758,274.88,2255,2360,2250,2925,1575,2250,2306.22,1.82,0,6229,2383,2316,2268,2201,2153,2292,2177,424,675,500,1570,5,1,84702850,1948,383.33,0.56,12,0.10,6.00,4137.00,2755,20240430,-16.52,1900,20240806,21.05,2555,-9.98,20250102,2040,12.75,20250404,2675,-14.02,20241021,1900,21.05,20240806,0.11,Y,019680,500,423 억,,1543378,N,N,0,N,00,N 20250508,140321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2305,55,2,2.44,153723770,66514,215.71,2255,2360,2250,2925,1575,2250,2311.15,1.82,0,11360,2383,2316,2268,2201,2153,2292,2177,424,675,500,1570,5,1,84702850,1952,384.17,0.56,12,0.08,6.00,4137.00,2755,20240430,-16.33,1900,20240806,21.32,2555,-9.78,20250102,2040,12.99,20250404,2675,-13.83,20241021,1900,21.32,20240806,0.11,Y,019680,500,423 억,,1543378,N,N,0,N,00,N diff --git a/019770/price/prices-20250501.csv b/019770/price/prices-20250501.csv index 343e5f07800b..74623c268b18 100644 --- a/019770/price/prices-20250501.csv +++ b/019770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-30,5,-0.82,67251466,18651,98.17,3655,3655,3570,4750,2560,3655,3605.78,1.91,0,1095,3688,3671,3658,3641,3628,3665,3635,58,1095,500,2550,5,1,11650000,422,4.50,0.46,12,0.16,805.00,7915.00,4395,20240715,-17.52,3060,20241209,18.46,4320,-16.09,20250402,3300,9.85,20250404,4395,-17.52,20240715,3060,18.46,20241209,0.53,Y,019770,500,58 억,,222159,N,N,0,N,00,N +20250509,150323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,-5,5,-0.14,65945541,18291,96.28,3655,3655,3570,4750,2560,3655,3605.35,1.91,0,1389,3688,3671,3658,3641,3628,3665,3635,58,1095,500,2550,5,1,11650000,425,4.53,0.46,12,0.16,805.00,7915.00,4395,20240715,-16.95,3060,20241209,19.28,4320,-15.51,20250402,3300,10.61,20250404,4395,-16.95,20240715,3060,19.28,20241209,0.53,Y,019770,500,58 억,,222159,N,N,0,N,00,N +20250509,140322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-30,5,-0.82,58800271,16321,85.91,3655,3655,3570,4750,2560,3655,3602.74,1.91,0,1395,3688,3671,3658,3641,3628,3665,3635,58,1095,500,2550,5,1,11650000,422,4.50,0.46,12,0.14,805.00,7915.00,4395,20240715,-17.52,3060,20241209,18.46,4320,-16.09,20250402,3300,9.85,20250404,4395,-17.52,20240715,3060,18.46,20241209,0.53,Y,019770,500,58 억,,222159,N,N,0,N,00,N +20250509,130321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-30,5,-0.82,51360391,14266,75.09,3655,3655,3570,4750,2560,3655,3600.20,1.91,0,1284,3688,3671,3658,3641,3628,3665,3635,58,1095,500,2550,5,1,11650000,422,4.50,0.46,12,0.12,805.00,7915.00,4395,20240715,-17.52,3060,20241209,18.46,4320,-16.09,20250402,3300,9.85,20250404,4395,-17.52,20240715,3060,18.46,20241209,0.53,Y,019770,500,58 억,,222159,N,N,0,N,00,N +20250509,120322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-30,5,-0.82,50411741,14004,73.71,3655,3655,3570,4750,2560,3655,3599.81,1.91,0,1301,3688,3671,3658,3641,3628,3665,3635,58,1095,500,2550,5,1,11650000,422,4.50,0.46,12,0.12,805.00,7915.00,4395,20240715,-17.52,3060,20241209,18.46,4320,-16.09,20250402,3300,9.85,20250404,4395,-17.52,20240715,3060,18.46,20241209,0.53,Y,019770,500,58 억,,222159,N,N,0,N,00,N +20250509,110321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-35,5,-0.96,47429936,13181,69.38,3655,3655,3570,4750,2560,3655,3598.36,1.91,0,1246,3688,3671,3658,3641,3628,3665,3635,58,1095,500,2550,5,1,11650000,422,4.50,0.46,12,0.11,805.00,7915.00,4395,20240715,-17.63,3060,20241209,18.30,4320,-16.20,20250402,3300,9.70,20250404,4395,-17.63,20240715,3060,18.30,20241209,0.53,Y,019770,500,58 억,,222159,N,N,0,N,00,N +20250509,100324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3570,-85,5,-2.33,35718346,9933,52.28,3655,3655,3570,4750,2560,3655,3595.93,1.91,0,841,3688,3671,3658,3641,3628,3665,3635,58,1095,500,2550,5,1,11650000,416,4.43,0.45,12,0.09,805.00,7915.00,4395,20240715,-18.77,3060,20241209,16.67,4320,-17.36,20250402,3300,8.18,20250404,4395,-18.77,20240715,3060,16.67,20241209,0.53,Y,019770,500,58 억,,222159,N,N,0,N,00,N +20250509,090322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,0,3,0.00,701245,192,1.01,3655,3655,3650,4750,2560,3655,3652.32,1.91,0,-103,3688,3671,3658,3641,3628,3665,3635,58,1095,500,2550,5,1,11650000,426,4.54,0.46,12,0.00,805.00,7915.00,4395,20240715,-16.84,3060,20241209,19.44,4320,-15.39,20250402,3300,10.76,20250404,4395,-16.84,20240715,3060,19.44,20241209,0.53,Y,019770,500,58 억,,222159,N,N,0,N,00,N 20250508,160318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,0,3,0.00,69543855,18998,60.23,3670,3675,3645,4750,2560,3655,3660.59,1.93,0,-880,3818,3736,3628,3546,3438,3682,3492,58,1095,500,2550,5,1,11650000,426,4.54,0.46,12,0.16,805.00,7915.00,4395,20240715,-16.84,3060,20241209,19.44,4320,-15.39,20250402,3300,10.76,20250404,4395,-16.84,20240715,3060,19.44,20241209,0.54,Y,019770,500,58 억,,224896,N,N,0,N,00,N 20250508,150322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,5,2,0.14,66795660,18246,57.84,3670,3675,3650,4750,2560,3655,3660.84,1.93,0,-1073,3818,3736,3628,3546,3438,3682,3492,58,1095,500,2550,5,1,11650000,426,4.55,0.46,12,0.16,805.00,7915.00,4395,20240715,-16.72,3060,20241209,19.61,4320,-15.28,20250402,3300,10.91,20250404,4395,-16.72,20240715,3060,19.61,20241209,0.54,Y,019770,500,58 억,,224896,N,N,0,N,00,N 20250508,140321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,0,3,0.00,33187090,9065,28.74,3670,3675,3650,4750,2560,3655,3661.01,1.93,0,-931,3818,3736,3628,3546,3438,3682,3492,58,1095,500,2550,5,1,11650000,426,4.54,0.46,12,0.08,805.00,7915.00,4395,20240715,-16.84,3060,20241209,19.44,4320,-15.39,20250402,3300,10.76,20250404,4395,-16.84,20240715,3060,19.44,20241209,0.54,Y,019770,500,58 억,,224896,N,N,0,N,00,N diff --git a/019990/price/prices-20250501.csv b/019990/price/prices-20250501.csv index 890c9fa60cb0..ecfb72638e51 100644 --- a/019990/price/prices-20250501.csv +++ b/019990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,-80,5,-1.36,136526930,23685,112.65,5850,5910,5700,7640,4120,5880,5764.28,21.37,0,3830,6033,5956,5833,5756,5633,5895,5695,49,1760,500,3640,10,1,9756088,566,107.41,1.32,12,0.24,54.00,4388.00,10800,20240528,-46.30,4030,20241209,43.92,6550,-11.45,20250117,4850,19.59,20250102,10800,-46.30,20240528,4030,43.92,20241209,2.58,Y,019990,500,48 억,,2085264,N,N,358,N,00,N +20250509,150323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,-50,5,-0.85,133681330,23195,110.32,5850,5910,5700,7640,4120,5880,5763.37,21.37,0,4161,6033,5956,5833,5756,5633,5895,5695,49,1760,500,3640,10,1,9756088,569,107.96,1.33,12,0.24,54.00,4388.00,10800,20240528,-46.02,4030,20241209,44.67,6550,-10.99,20250117,4850,20.21,20250102,10800,-46.02,20240528,4030,44.67,20241209,2.58,Y,019990,500,48 억,,2085264,N,N,770,N,00,N +20250509,140322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,-50,5,-0.85,121968620,21178,100.73,5850,5910,5700,7640,4120,5880,5759.21,21.37,0,5009,6033,5956,5833,5756,5633,5895,5695,49,1760,500,3640,10,1,9756088,569,107.96,1.33,12,0.22,54.00,4388.00,10800,20240528,-46.02,4030,20241209,44.67,6550,-10.99,20250117,4850,20.21,20250102,10800,-46.02,20240528,4030,44.67,20241209,2.58,Y,019990,500,48 억,,2085264,N,N,770,N,00,N +20250509,130322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,-50,5,-0.85,120436510,20915,99.48,5850,5910,5700,7640,4120,5880,5758.38,21.37,0,5198,6033,5956,5833,5756,5633,5895,5695,49,1760,500,3640,10,1,9756088,569,107.96,1.33,12,0.21,54.00,4388.00,10800,20240528,-46.02,4030,20241209,44.67,6550,-10.99,20250117,4850,20.21,20250102,10800,-46.02,20240528,4030,44.67,20241209,2.58,Y,019990,500,48 억,,2085264,N,N,770,N,00,N +20250509,120322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-60,5,-1.02,113906270,19791,94.13,5850,5910,5700,7640,4120,5880,5755.46,21.37,0,5378,6033,5956,5833,5756,5633,5895,5695,49,1760,500,3640,10,1,9756088,568,107.78,1.33,12,0.20,54.00,4388.00,10800,20240528,-46.11,4030,20241209,44.42,6550,-11.15,20250117,4850,20.00,20250102,10800,-46.11,20240528,4030,44.42,20241209,2.58,Y,019990,500,48 억,,2085264,N,N,770,N,00,N +20250509,110321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,-70,5,-1.19,104322830,18135,86.25,5850,5910,5700,7640,4120,5880,5752.57,21.37,0,4903,6033,5956,5833,5756,5633,5895,5695,49,1760,500,3640,10,1,9756088,567,107.59,1.32,12,0.19,54.00,4388.00,10800,20240528,-46.20,4030,20241209,44.17,6550,-11.30,20250117,4850,19.79,20250102,10800,-46.20,20240528,4030,44.17,20241209,2.58,Y,019990,500,48 억,,2085264,N,N,770,N,00,N +20250509,100324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5790,-90,5,-1.53,89631260,15595,74.17,5850,5910,5700,7640,4120,5880,5747.44,21.37,0,3091,6033,5956,5833,5756,5633,5895,5695,49,1760,500,3640,10,1,9756088,565,107.22,1.32,12,0.16,54.00,4388.00,10800,20240528,-46.39,4030,20241209,43.67,6550,-11.60,20250117,4850,19.38,20250102,10800,-46.39,20240528,4030,43.67,20241209,2.58,Y,019990,500,48 억,,2085264,N,N,770,N,00,N +20250509,090323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-60,5,-1.02,2888950,495,2.35,5850,5850,5810,7640,4120,5880,5836.26,21.37,0,-184,6033,5956,5833,5756,5633,5895,5695,49,1760,500,3640,10,1,9756088,568,107.78,1.33,12,0.01,54.00,4388.00,10800,20240528,-46.11,4030,20241209,44.42,6550,-11.15,20250117,4850,20.00,20250102,10800,-46.11,20240528,4030,44.42,20241209,2.58,Y,019990,500,48 억,,2085264,N,N,770,N,00,N 20250508,160318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,170,2,2.98,122475385,21025,34.80,5890,5910,5710,7420,4000,5710,5825.22,21.24,0,4554,6190,5950,5550,5310,4910,6070,5430,49,1710,500,3540,10,1,9756088,574,108.89,1.34,12,0.22,54.00,4388.00,10800,20240528,-45.56,4030,20241209,45.91,6550,-10.23,20250117,4850,21.24,20250102,10800,-45.56,20240528,4030,45.91,20241209,2.58,Y,019990,500,48 억,,2072319,N,N,770,N,00,N 20250508,150322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,150,2,2.63,113559655,19512,32.29,5890,5910,5710,7420,4000,5710,5819.99,21.24,0,3783,6190,5950,5550,5310,4910,6070,5430,49,1710,500,3540,10,1,9756088,572,108.52,1.34,12,0.20,54.00,4388.00,10800,20240528,-45.74,4030,20241209,45.41,6550,-10.53,20250117,4850,20.82,20250102,10800,-45.74,20240528,4030,45.41,20241209,2.58,Y,019990,500,48 억,,2072319,N,N,773,N,00,N 20250508,140322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,160,2,2.80,94053655,16190,26.79,5890,5910,5710,7420,4000,5710,5809.37,21.24,0,1829,6190,5950,5550,5310,4910,6070,5430,49,1710,500,3540,10,1,9756088,573,108.70,1.34,12,0.17,54.00,4388.00,10800,20240528,-45.65,4030,20241209,45.66,6550,-10.38,20250117,4850,21.03,20250102,10800,-45.65,20240528,4030,45.66,20241209,2.58,Y,019990,500,48 억,,2072319,N,N,773,N,00,N diff --git a/020000/price/prices-20250501.csv b/020000/price/prices-20250501.csv index ac7cd2dc944b..e5f6d4912e67 100644 --- a/020000/price/prices-20250501.csv +++ b/020000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160323,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15200,10,2,0.07,1646158225,106598,392.86,15330,15850,15190,19740,10640,15190,15442.67,23.96,0,6786,15410,15300,15170,15060,14930,15355,15115,123,4550,500,11240,10,1,22437747,3411,8.03,0.25,12,0.48,1894.00,60920.00,19850,20240502,-23.43,13650,20250409,11.36,16660,-8.76,20250224,13650,11.36,20250409,19250,-21.04,20240509,13650,11.36,20250409,0.53,Y,020000,500,123 억,,5375658,N,N,1836,N,00,N +20250509,150323,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15220,30,2,0.20,1621021435,104946,386.77,15330,15850,15190,19740,10640,15190,15446.24,23.96,0,7188,15410,15300,15170,15060,14930,15355,15115,123,4550,500,11240,10,1,22437747,3415,8.04,0.25,12,0.47,1894.00,60920.00,19850,20240502,-23.32,13650,20250409,11.50,16660,-8.64,20250224,13650,11.50,20250409,19250,-20.94,20240509,13650,11.50,20250409,0.53,Y,020000,500,123 억,,5375658,N,N,35,N,00,N +20250509,140322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15200,10,2,0.07,1531837285,99081,365.15,15330,15850,15190,19740,10640,15190,15460.45,23.96,0,7485,15410,15300,15170,15060,14930,15355,15115,123,4550,500,11240,10,1,22437747,3411,8.03,0.25,12,0.44,1894.00,60920.00,19850,20240502,-23.43,13650,20250409,11.36,16660,-8.76,20250224,13650,11.36,20250409,19250,-21.04,20240509,13650,11.36,20250409,0.53,Y,020000,500,123 억,,5375658,N,N,35,N,00,N +20250509,130322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15320,130,2,0.86,1277999205,82424,303.77,15330,15850,15300,19740,10640,15190,15505.18,23.96,0,9792,15410,15300,15170,15060,14930,15355,15115,123,4550,500,11240,10,1,22437747,3437,8.09,0.25,12,0.37,1894.00,60920.00,19850,20240502,-22.82,13650,20250409,12.23,16660,-8.04,20250224,13650,12.23,20250409,19250,-20.42,20240509,13650,12.23,20250409,0.53,Y,020000,500,123 억,,5375658,N,N,35,N,00,N +20250509,120322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15350,160,2,1.05,1129832400,72761,268.15,15330,15850,15300,19740,10640,15190,15527.99,23.96,0,6612,15410,15300,15170,15060,14930,15355,15115,123,4550,500,11240,10,1,22437747,3444,8.10,0.25,12,0.32,1894.00,60920.00,19850,20240502,-22.67,13650,20250409,12.45,16660,-7.86,20250224,13650,12.45,20250409,19250,-20.26,20240509,13650,12.45,20250409,0.53,Y,020000,500,123 억,,5375658,N,N,35,N,00,N +20250509,110321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15360,170,2,1.12,998441370,64202,236.61,15330,15850,15300,19740,10640,15190,15551.56,23.96,0,4429,15410,15300,15170,15060,14930,15355,15115,123,4550,500,11240,10,1,22437747,3446,8.11,0.25,12,0.29,1894.00,60920.00,19850,20240502,-22.62,13650,20250409,12.53,16660,-7.80,20250224,13650,12.53,20250409,19250,-20.21,20240509,13650,12.53,20250409,0.53,Y,020000,500,123 억,,5375658,N,N,35,N,00,N +20250509,100325,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15360,170,2,1.12,819939460,52601,193.86,15330,15850,15300,19740,10640,15190,15587.91,23.96,0,2233,15410,15300,15170,15060,14930,15355,15115,123,4550,500,11240,10,1,22437747,3446,8.11,0.25,12,0.23,1894.00,60920.00,19850,20240502,-22.62,13650,20250409,12.53,16660,-7.80,20250224,13650,12.53,20250409,19250,-20.21,20240509,13650,12.53,20250409,0.53,Y,020000,500,123 억,,5375658,N,N,35,N,00,N +20250509,090323,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15570,380,2,2.50,100367130,6520,24.03,15330,15590,15300,19740,10640,15190,15393.73,23.96,0,2310,15410,15300,15170,15060,14930,15355,15115,123,4550,500,11240,10,1,22437747,3494,8.22,0.26,12,0.03,1894.00,60920.00,19850,20240502,-21.56,13650,20250409,14.07,16660,-6.54,20250224,13650,14.07,20250409,19250,-19.12,20240509,13650,14.07,20250409,0.53,Y,020000,500,123 억,,5375658,N,N,35,N,00,N 20250508,160318,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15190,-50,5,-0.33,410079480,27074,93.46,15110,15280,15040,19810,10670,15240,15146.61,23.98,0,4667,15600,15420,15260,15080,14920,15410,15070,123,4570,500,11270,10,1,22437747,3408,8.02,0.25,12,0.12,1894.00,60920.00,19850,20240502,-23.48,13650,20250409,11.28,16660,-8.82,20250224,13650,11.28,20250409,19510,-22.14,20240508,13650,11.28,20250409,0.52,Y,020000,500,123 억,,5381097,N,N,35,N,00,N 20250508,150322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15190,-50,5,-0.33,399888180,26403,91.14,15110,15280,15040,19810,10670,15240,15145.56,23.98,0,4410,15600,15420,15260,15080,14920,15410,15070,123,4570,500,11270,10,1,22437747,3408,8.02,0.25,12,0.12,1894.00,60920.00,19850,20240502,-23.48,13650,20250409,11.28,16660,-8.82,20250224,13650,11.28,20250409,19510,-22.14,20240508,13650,11.28,20250409,0.52,Y,020000,500,123 억,,5381097,N,N,437,N,00,N 20250508,140322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15190,-50,5,-0.33,363914450,24033,82.96,15110,15280,15040,19810,10670,15240,15142.28,23.98,0,3628,15600,15420,15260,15080,14920,15410,15070,123,4570,500,11270,10,1,22437747,3408,8.02,0.25,12,0.11,1894.00,60920.00,19850,20240502,-23.48,13650,20250409,11.28,16660,-8.82,20250224,13650,11.28,20250409,19510,-22.14,20240508,13650,11.28,20250409,0.52,Y,020000,500,123 억,,5381097,N,N,437,N,00,N diff --git a/020120/price/prices-20250501.csv b/020120/price/prices-20250501.csv index 7752bc877545..ecee8b09a9d3 100644 --- a/020120/price/prices-20250501.csv +++ b/020120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160323,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3475,-105,5,-2.93,1299464417,363270,150.44,3685,3685,3475,4650,2510,3580,3577.13,1.07,0,-43028,3663,3621,3543,3501,3423,3642,3522,185,1070,500,2500,5,1,37063766,1288,-16.95,0.65,12,0.98,-205.00,5383.00,6250,20240603,-44.40,2755,20250409,26.13,4570,-23.96,20250418,2755,26.13,20250409,6250,-44.40,20240603,2755,26.13,20250409,3.47,Y,020120,500,185 억,,395793,N,N,4973,N,00,N +20250509,150323,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3500,-80,5,-2.23,1218481330,340013,140.81,3685,3685,3485,4650,2510,3580,3583.63,1.07,0,-49026,3663,3621,3543,3501,3423,3642,3522,185,1070,500,2500,5,1,37063766,1297,-17.07,0.65,12,0.92,-205.00,5383.00,6250,20240603,-44.00,2755,20250409,27.04,4570,-23.41,20250418,2755,27.04,20250409,6250,-44.00,20240603,2755,27.04,20250409,3.47,Y,020120,500,185 억,,395793,N,N,579,N,00,N +20250509,140322,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3510,-70,5,-1.96,1116247840,310781,128.70,3685,3685,3495,4650,2510,3580,3591.75,1.07,0,-44038,3663,3621,3543,3501,3423,3642,3522,185,1070,500,2500,5,1,37063766,1301,-17.12,0.65,12,0.84,-205.00,5383.00,6250,20240603,-43.84,2755,20250409,27.40,4570,-23.19,20250418,2755,27.40,20250409,6250,-43.84,20240603,2755,27.40,20250409,3.47,Y,020120,500,185 억,,395793,N,N,579,N,00,N +20250509,130322,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3505,-75,5,-2.09,1035470395,287743,119.16,3685,3685,3495,4650,2510,3580,3598.59,1.07,0,-43394,3663,3621,3543,3501,3423,3642,3522,185,1070,500,2500,5,1,37063766,1299,-17.10,0.65,12,0.78,-205.00,5383.00,6250,20240603,-43.92,2755,20250409,27.22,4570,-23.30,20250418,2755,27.22,20250409,6250,-43.92,20240603,2755,27.22,20250409,3.47,Y,020120,500,185 억,,395793,N,N,579,N,00,N +20250509,120322,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3540,-40,5,-1.12,923617115,255887,105.97,3685,3685,3500,4650,2510,3580,3609.47,1.07,0,-40321,3663,3621,3543,3501,3423,3642,3522,185,1070,500,2500,5,1,37063766,1312,-17.27,0.66,12,0.69,-205.00,5383.00,6250,20240603,-43.36,2755,20250409,28.49,4570,-22.54,20250418,2755,28.49,20250409,6250,-43.36,20240603,2755,28.49,20250409,3.47,Y,020120,500,185 억,,395793,N,N,579,N,00,N +20250509,110322,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3520,-60,5,-1.68,875287525,242166,100.29,3685,3685,3510,4650,2510,3580,3614.41,1.07,0,-42611,3663,3621,3543,3501,3423,3642,3522,185,1070,500,2500,5,1,37063766,1305,-17.17,0.65,12,0.65,-205.00,5383.00,6250,20240603,-43.68,2755,20250409,27.77,4570,-22.98,20250418,2755,27.77,20250409,6250,-43.68,20240603,2755,27.77,20250409,3.47,Y,020120,500,185 억,,395793,N,N,579,N,00,N +20250509,100325,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3580,0,3,0.00,776389860,214302,88.75,3685,3685,3530,4650,2510,3580,3622.88,1.07,0,-45126,3663,3621,3543,3501,3423,3642,3522,185,1070,500,2500,5,1,37063766,1327,-17.46,0.67,12,0.58,-205.00,5383.00,6250,20240603,-42.72,2755,20250409,29.95,4570,-21.66,20250418,2755,29.95,20250409,6250,-42.72,20240603,2755,29.95,20250409,3.47,Y,020120,500,185 억,,395793,N,N,579,N,00,N +20250509,090323,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3670,90,2,2.51,162026420,44344,18.36,3685,3685,3605,4650,2510,3580,3653.85,1.07,0,-15522,3663,3621,3543,3501,3423,3642,3522,185,1070,500,2500,5,1,37063766,1360,-17.90,0.68,12,0.12,-205.00,5383.00,6250,20240603,-41.28,2755,20250409,33.21,4570,-19.69,20250418,2755,33.21,20250409,6250,-41.28,20240603,2755,33.21,20250409,3.47,Y,020120,500,185 억,,395793,N,N,579,N,00,N 20250508,160318,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3580,100,2,2.87,856938187,241472,136.40,3480,3585,3465,4520,2440,3480,3548.71,0.96,0,40053,3613,3546,3433,3366,3253,3580,3400,185,1040,500,2430,5,1,37063766,1327,-17.46,0.67,12,0.65,-205.00,5383.00,6250,20240603,-42.72,2755,20250409,29.95,4570,-21.66,20250418,2755,29.95,20250409,6250,-42.72,20240603,2755,29.95,20250409,3.50,Y,020120,500,185 억,,355817,N,N,579,N,00,N 20250508,150323,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3580,100,2,2.87,799184022,225324,127.28,3480,3585,3465,4520,2440,3480,3546.82,0.96,0,37853,3613,3546,3433,3366,3253,3580,3400,185,1040,500,2430,5,1,37063766,1327,-17.46,0.67,12,0.61,-205.00,5383.00,6250,20240603,-42.72,2755,20250409,29.95,4570,-21.66,20250418,2755,29.95,20250409,6250,-42.72,20240603,2755,29.95,20250409,3.50,Y,020120,500,185 억,,355817,N,N,2473,N,00,N 20250508,140322,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3555,75,2,2.16,694837997,196092,110.77,3480,3585,3465,4520,2440,3480,3543.43,0.96,0,20119,3613,3546,3433,3366,3253,3580,3400,185,1040,500,2430,5,1,37063766,1318,-17.34,0.66,12,0.53,-205.00,5383.00,6250,20240603,-43.12,2755,20250409,29.04,4570,-22.21,20250418,2755,29.04,20250409,6250,-43.12,20240603,2755,29.04,20250409,3.50,Y,020120,500,185 억,,355817,N,N,2473,N,00,N diff --git a/020150/price/prices-20250501.csv b/020150/price/prices-20250501.csv index 4282da0e0566..5c7dfc46c169 100644 --- a/020150/price/prices-20250501.csv +++ b/020150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160324,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22000,-650,5,-2.87,1581745725,71322,194.74,22800,22800,22000,29400,15900,22650,22178.59,7.53,0,-34359,23083,22866,22583,22366,22083,22975,22475,262,6750,500,16300,50,1,52365463,11520,160.58,0.76,12,0.14,137.00,28922.00,59200,20240618,-62.84,20100,20250409,9.45,31550,-30.27,20250220,20100,9.45,20250409,59200,-62.84,20240618,20100,9.45,20250409,0.94,Y,020150,500,261 억,,3940712,N,N,10467,N,00,N +20250509,150324,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22050,-600,5,-2.65,1440959125,64926,177.27,22800,22800,22000,29400,15900,22650,22193.87,7.53,0,-30364,23083,22866,22583,22366,22083,22975,22475,262,6750,500,16300,50,1,52365463,11547,160.95,0.76,12,0.12,137.00,28922.00,59200,20240618,-62.75,20100,20250409,9.70,31550,-30.11,20250220,20100,9.70,20250409,59200,-62.75,20240618,20100,9.70,20250409,0.94,Y,020150,500,261 억,,3940712,N,N,5650,N,00,N +20250509,140323,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22100,-550,5,-2.43,1178853975,53052,144.85,22800,22800,22000,29400,15900,22650,22220.73,7.53,0,-24712,23083,22866,22583,22366,22083,22975,22475,262,6750,500,16300,50,1,52365463,11573,161.31,0.76,12,0.10,137.00,28922.00,59200,20240618,-62.67,20100,20250409,9.95,31550,-29.95,20250220,20100,9.95,20250409,59200,-62.67,20240618,20100,9.95,20250409,0.94,Y,020150,500,261 억,,3940712,N,N,5650,N,00,N +20250509,130322,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22100,-550,5,-2.43,946894525,42544,116.16,22800,22800,22050,29400,15900,22650,22256.83,7.53,0,-19285,23083,22866,22583,22366,22083,22975,22475,262,6750,500,16300,50,1,52365463,11573,161.31,0.76,12,0.08,137.00,28922.00,59200,20240618,-62.67,20100,20250409,9.95,31550,-29.95,20250220,20100,9.95,20250409,59200,-62.67,20240618,20100,9.95,20250409,0.94,Y,020150,500,261 억,,3940712,N,N,5650,N,00,N +20250509,120323,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22250,-400,5,-1.77,790412700,35475,96.86,22800,22800,22150,29400,15900,22650,22280.84,7.53,0,-14363,23083,22866,22583,22366,22083,22975,22475,262,6750,500,16300,50,1,52365463,11651,162.41,0.77,12,0.07,137.00,28922.00,59200,20240618,-62.42,20100,20250409,10.70,31550,-29.48,20250220,20100,10.70,20250409,59200,-62.42,20240618,20100,10.70,20250409,0.94,Y,020150,500,261 억,,3940712,N,N,5650,N,00,N +20250509,110322,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22250,-400,5,-1.77,710293200,31868,87.01,22800,22800,22150,29400,15900,22650,22288.60,7.53,0,-14114,23083,22866,22583,22366,22083,22975,22475,262,6750,500,16300,50,1,52365463,11651,162.41,0.77,12,0.06,137.00,28922.00,59200,20240618,-62.42,20100,20250409,10.70,31550,-29.48,20250220,20100,10.70,20250409,59200,-62.42,20240618,20100,10.70,20250409,0.94,Y,020150,500,261 억,,3940712,N,N,5650,N,00,N +20250509,100325,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22250,-400,5,-1.77,518200700,23215,63.39,22800,22800,22150,29400,15900,22650,22321.80,7.53,0,-9870,23083,22866,22583,22366,22083,22975,22475,262,6750,500,16300,50,1,52365463,11651,162.41,0.77,12,0.04,137.00,28922.00,59200,20240618,-62.42,20100,20250409,10.70,31550,-29.48,20250220,20100,10.70,20250409,59200,-62.42,20240618,20100,10.70,20250409,0.94,Y,020150,500,261 억,,3940712,N,N,5650,N,00,N +20250509,090324,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22450,-200,5,-0.88,46524350,2060,5.62,22800,22800,22400,29400,15900,22650,22584.64,7.53,0,-535,23083,22866,22583,22366,22083,22975,22475,262,6750,500,16300,50,1,52365463,11756,163.87,0.78,12,0.00,137.00,28922.00,59200,20240618,-62.08,20100,20250409,11.69,31550,-28.84,20250220,20100,11.69,20250409,59200,-62.08,20240618,20100,11.69,20250409,0.94,Y,020150,500,261 억,,3940712,N,N,5650,N,00,N 20250508,160319,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22650,450,2,2.03,827558825,36625,37.12,22300,22800,22300,28850,15550,22200,22595.46,7.49,0,14760,23300,22750,22400,21850,21500,22575,21675,262,6650,500,15980,50,1,52365463,11861,165.33,0.78,12,0.07,137.00,28922.00,59200,20240618,-61.74,20100,20250409,12.69,31550,-28.21,20250220,20100,12.69,20250409,59200,-61.74,20240618,20100,12.69,20250409,0.94,Y,020150,500,261 억,,3922646,N,N,5650,N,00,N 20250508,150323,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22750,550,2,2.48,760347650,33664,34.12,22300,22800,22300,28850,15550,22200,22586.37,7.49,0,12811,23300,22750,22400,21850,21500,22575,21675,262,6650,500,15980,50,1,52365463,11913,166.06,0.79,12,0.06,137.00,28922.00,59200,20240618,-61.57,20100,20250409,13.18,31550,-27.89,20250220,20100,13.18,20250409,59200,-61.57,20240618,20100,13.18,20250409,0.94,Y,020150,500,261 억,,3922646,N,N,18619,N,00,N 20250508,140322,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22600,400,2,1.80,542320150,24034,24.36,22300,22800,22300,28850,15550,22200,22564.71,7.49,0,7480,23300,22750,22400,21850,21500,22575,21675,262,6650,500,15980,50,1,52365463,11835,164.96,0.78,12,0.05,137.00,28922.00,59200,20240618,-61.82,20100,20250409,12.44,31550,-28.37,20250220,20100,12.44,20250409,59200,-61.82,20240618,20100,12.44,20250409,0.94,Y,020150,500,261 억,,3922646,N,N,18619,N,00,N diff --git a/020180/price/prices-20250501.csv b/020180/price/prices-20250501.csv index c502ec18fdf5..95ac40e1c6bb 100644 --- a/020180/price/prices-20250501.csv +++ b/020180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1124,-14,5,-1.23,1156814013,1031044,99.23,1132,1158,1111,1479,797,1138,1121.98,9.66,0,35676,1179,1158,1139,1118,1099,1149,1109,192,341,500,720,1,1,38428915,432,6.57,1.26,03,2.68,171.00,895.00,2000,20250410,-43.80,785,20241118,43.18,2000,-43.80,20250410,999,12.51,20250102,2000,-43.80,20250410,785,43.18,20241118,4.19,Y,020180,500,192 억,,3713013,N,N,2225,N,00,N +20250509,150324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1125,-13,5,-1.14,1092618186,974048,93.74,1132,1158,1111,1479,797,1138,1121.73,9.66,0,40497,1179,1158,1139,1118,1099,1149,1109,192,341,500,720,1,1,38428915,432,6.58,1.26,03,2.53,171.00,895.00,2000,20250410,-43.75,785,20241118,43.31,2000,-43.75,20250410,999,12.61,20250102,2000,-43.75,20250410,785,43.31,20241118,4.19,Y,020180,500,192 억,,3713013,N,N,4968,N,00,N +20250509,140323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1122,-16,5,-1.41,935001560,833051,80.17,1132,1158,1111,1479,797,1138,1122.38,9.66,0,29717,1179,1158,1139,1118,1099,1149,1109,192,341,500,720,1,1,38428915,431,6.56,1.25,03,2.17,171.00,895.00,2000,20250410,-43.90,785,20241118,42.93,2000,-43.90,20250410,999,12.31,20250102,2000,-43.90,20250410,785,42.93,20241118,4.19,Y,020180,500,192 억,,3713013,N,N,4968,N,00,N +20250509,130323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1122,-16,5,-1.41,870418624,775349,74.62,1132,1158,1111,1479,797,1138,1122.62,9.66,0,39219,1179,1158,1139,1118,1099,1149,1109,192,341,500,720,1,1,38428915,431,6.56,1.25,03,2.02,171.00,895.00,2000,20250410,-43.90,785,20241118,42.93,2000,-43.90,20250410,999,12.31,20250102,2000,-43.90,20250410,785,42.93,20241118,4.19,Y,020180,500,192 억,,3713013,N,N,4968,N,00,N +20250509,120323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1129,-9,5,-0.79,773511364,689007,66.31,1132,1158,1111,1479,797,1138,1122.65,9.66,0,29887,1179,1158,1139,1118,1099,1149,1109,192,341,500,720,1,1,38428915,434,6.60,1.26,03,1.79,171.00,895.00,2000,20250410,-43.55,785,20241118,43.82,2000,-43.55,20250410,999,13.01,20250102,2000,-43.55,20250410,785,43.82,20241118,4.19,Y,020180,500,192 억,,3713013,N,N,4968,N,00,N +20250509,110322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1120,-18,5,-1.58,621671560,554036,53.32,1132,1158,1111,1479,797,1138,1122.08,9.66,0,-18324,1179,1158,1139,1118,1099,1149,1109,192,341,500,720,1,1,38428915,430,6.55,1.25,03,1.44,171.00,895.00,2000,20250410,-44.00,785,20241118,42.68,2000,-44.00,20250410,999,12.11,20250102,2000,-44.00,20250410,785,42.68,20241118,4.19,Y,020180,500,192 억,,3713013,N,N,4968,N,00,N +20250509,100325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1123,-15,5,-1.32,426183293,379005,36.48,1132,1158,1111,1479,797,1138,1124.48,9.66,0,-49132,1179,1158,1139,1118,1099,1149,1109,192,341,500,720,1,1,38428915,432,6.57,1.25,03,0.99,171.00,895.00,2000,20250410,-43.85,785,20241118,43.06,2000,-43.85,20250410,999,12.41,20250102,2000,-43.85,20250410,785,43.06,20241118,4.19,Y,020180,500,192 억,,3713013,N,N,4968,N,00,N +20250509,090324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1136,-2,5,-0.18,19976723,17630,1.70,1132,1142,1129,1479,797,1138,1133.11,9.66,0,-662,1179,1158,1139,1118,1099,1149,1109,192,341,500,720,1,1,38428915,437,6.64,1.27,03,0.05,171.00,895.00,2000,20250410,-43.20,785,20241118,44.71,2000,-43.20,20250410,999,13.71,20250102,2000,-43.20,20250410,785,44.71,20241118,4.19,Y,020180,500,192 억,,3713013,N,N,4968,N,00,N 20250508,160319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1138,-12,5,-1.04,1168846785,1029274,66.88,1151,1160,1120,1495,805,1150,1135.59,8.99,0,261169,1231,1190,1151,1110,1071,1171,1091,192,345,500,730,1,1,38428915,437,6.65,1.27,03,2.68,171.00,895.00,2000,20250410,-43.10,785,20241118,44.97,2000,-43.10,20250410,999,13.91,20250102,2000,-43.10,20250410,785,44.97,20241118,4.29,Y,020180,500,192 억,,3454710,N,N,4968,N,00,N 20250508,150323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1147,-3,5,-0.26,1092112192,961982,62.51,1151,1160,1120,1495,805,1150,1135.27,8.99,0,239189,1231,1190,1151,1110,1071,1171,1091,192,345,500,730,1,1,38428915,441,6.71,1.28,03,2.50,171.00,895.00,2000,20250410,-42.65,785,20241118,46.11,2000,-42.65,20250410,999,14.81,20250102,2000,-42.65,20250410,785,46.11,20241118,4.29,Y,020180,500,192 억,,3454710,N,N,1,N,00,N 20250508,140323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1137,-13,5,-1.13,831260992,733223,47.64,1151,1160,1120,1495,805,1150,1133.70,8.99,0,134167,1231,1190,1151,1110,1071,1171,1091,192,345,500,730,1,1,38428915,437,6.65,1.27,03,1.91,171.00,895.00,2000,20250410,-43.15,785,20241118,44.84,2000,-43.15,20250410,999,13.81,20250102,2000,-43.15,20250410,785,44.84,20241118,4.29,Y,020180,500,192 억,,3454710,N,N,1,N,00,N diff --git a/020400/price/prices-20250501.csv b/020400/price/prices-20250501.csv index cfdc55c586ad..cb9e616b60b6 100644 --- a/020400/price/prices-20250501.csv +++ b/020400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-40,5,-0.63,45104830,7101,189.51,6390,6480,6300,8300,4480,6390,6351.93,1.45,0,-210,6550,6470,6430,6350,6310,6450,6330,32,1910,1000,4080,10,1,3189166,203,-3.48,0.44,12,0.22,-1826.00,14382.00,9540,20241126,-33.44,5500,20241115,15.45,8640,-26.50,20250213,6070,4.61,20250407,9540,-33.44,20241126,5500,15.45,20241115,0.00,Y,020400,1000,31 억,,46132,N,N,358,N,00,N +20250509,150324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-30,5,-0.47,42274400,6655,177.61,6390,6480,6300,8300,4480,6390,6352.28,1.45,0,-129,6550,6470,6430,6350,6310,6450,6330,32,1910,1000,4080,10,1,3189166,203,-3.48,0.44,12,0.21,-1826.00,14382.00,9540,20241126,-33.33,5500,20241115,15.64,8640,-26.39,20250213,6070,4.78,20250407,9540,-33.33,20241126,5500,15.64,20241115,0.00,Y,020400,1000,31 억,,46132,N,N,554,N,00,N +20250509,140323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-30,5,-0.47,24141330,3795,101.28,6390,6480,6300,8300,4480,6390,6361.35,1.45,0,-412,6550,6470,6430,6350,6310,6450,6330,32,1910,1000,4080,10,1,3189166,203,-3.48,0.44,12,0.12,-1826.00,14382.00,9540,20241126,-33.33,5500,20241115,15.64,8640,-26.39,20250213,6070,4.78,20250407,9540,-33.33,20241126,5500,15.64,20241115,0.00,Y,020400,1000,31 억,,46132,N,N,554,N,00,N +20250509,130323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,-60,5,-0.94,19943270,3132,83.59,6390,6480,6330,8300,4480,6390,6367.58,1.45,0,-141,6550,6470,6430,6350,6310,6450,6330,32,1910,1000,4080,10,1,3189166,202,-3.47,0.44,12,0.10,-1826.00,14382.00,9540,20241126,-33.65,5500,20241115,15.09,8640,-26.74,20250213,6070,4.28,20250407,9540,-33.65,20241126,5500,15.09,20241115,0.00,Y,020400,1000,31 억,,46132,N,N,554,N,00,N +20250509,120323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-30,5,-0.47,15670210,2459,65.63,6390,6480,6350,8300,4480,6390,6372.59,1.45,0,165,6550,6470,6430,6350,6310,6450,6330,32,1910,1000,4080,10,1,3189166,203,-3.48,0.44,12,0.08,-1826.00,14382.00,9540,20241126,-33.33,5500,20241115,15.64,8640,-26.39,20250213,6070,4.78,20250407,9540,-33.33,20241126,5500,15.64,20241115,0.00,Y,020400,1000,31 억,,46132,N,N,554,N,00,N +20250509,110322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-10,5,-0.16,11837150,1856,49.53,6390,6480,6360,8300,4480,6390,6377.77,1.45,0,283,6550,6470,6430,6350,6310,6450,6330,32,1910,1000,4080,10,1,3189166,203,-3.49,0.44,12,0.06,-1826.00,14382.00,9540,20241126,-33.12,5500,20241115,16.00,8640,-26.16,20250213,6070,5.11,20250407,9540,-33.12,20241126,5500,16.00,20241115,0.00,Y,020400,1000,31 억,,46132,N,N,554,N,00,N +20250509,100326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,-20,5,-0.31,6675110,1046,27.92,6390,6480,6370,8300,4480,6390,6381.56,1.45,0,117,6550,6470,6430,6350,6310,6450,6330,32,1910,1000,4080,10,1,3189166,203,-3.49,0.44,12,0.03,-1826.00,14382.00,9540,20241126,-33.23,5500,20241115,15.82,8640,-26.27,20250213,6070,4.94,20250407,9540,-33.23,20241126,5500,15.82,20241115,0.00,Y,020400,1000,31 억,,46132,N,N,554,N,00,N +20250509,090324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,0,3,0.00,894600,140,3.74,6390,6390,6390,8300,4480,6390,6390.00,1.45,0,0,6550,6470,6430,6350,6310,6450,6330,32,1910,1000,4080,10,1,3189166,204,-3.50,0.44,12,0.00,-1826.00,14382.00,9540,20241126,-33.02,5500,20241115,16.18,8640,-26.04,20250213,6070,5.27,20250407,9540,-33.02,20241126,5500,16.18,20241115,0.00,Y,020400,1000,31 억,,46132,N,N,554,N,00,N 20250508,160319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,0,3,0.00,24067280,3747,155.09,6410,6510,6390,8300,4480,6390,6423.17,1.46,0,-301,6483,6436,6403,6356,6323,6460,6380,32,1910,1000,4080,10,1,3189166,204,-3.50,0.44,12,0.12,-1826.00,14382.00,9540,20241126,-33.02,5500,20241115,16.18,8640,-26.04,20250213,6070,5.27,20250407,9540,-33.02,20241126,5500,16.18,20241115,0.00,Y,020400,1000,31 억,,46433,N,N,554,N,00,N 20250508,150323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,30,2,0.47,18769970,2918,120.78,6410,6510,6390,8300,4480,6390,6432.48,1.46,0,-504,6483,6436,6403,6356,6323,6460,6380,32,1910,1000,4080,10,1,3189166,205,-3.52,0.45,12,0.09,-1826.00,14382.00,9540,20241126,-32.70,5500,20241115,16.73,8640,-25.69,20250213,6070,5.77,20250407,9540,-32.70,20241126,5500,16.73,20241115,0.00,Y,020400,1000,31 억,,46433,N,N,115,N,00,N 20250508,140323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,30,2,0.47,13581870,2109,87.29,6410,6510,6390,8300,4480,6390,6439.96,1.46,0,-559,6483,6436,6403,6356,6323,6460,6380,32,1910,1000,4080,10,1,3189166,205,-3.52,0.45,12,0.07,-1826.00,14382.00,9540,20241126,-32.70,5500,20241115,16.73,8640,-25.69,20250213,6070,5.77,20250407,9540,-32.70,20241126,5500,16.73,20241115,0.00,Y,020400,1000,31 억,,46433,N,N,115,N,00,N diff --git a/020560/price/prices-20250501.csv b/020560/price/prices-20250501.csv index 7a99096bb1ed..34103696f691 100644 --- a/020560/price/prices-20250501.csv +++ b/020560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9590,-190,5,-1.94,495217890,51193,130.36,9920,9920,9590,12710,6850,9780,9673.55,5.25,-9315,-6143,10006,9892,9826,9712,9646,9860,9680,10300,2930,5000,7230,10,1,205990711,19755,-1.87,2.21,12,0.02,-5138.00,4349.00,11750,20240520,-18.38,8780,20240805,9.23,11100,-13.60,20250310,9100,5.38,20250409,11750,-18.38,20240520,8780,9.23,20240805,0.05,Y,020560,5000,10299 억,,5401947,N,N,4357,N,00,N +20250509,150324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9700,-80,5,-0.82,453969150,46906,119.45,9920,9920,9600,12710,6850,9780,9678.27,5.25,-8517,-5694,10006,9892,9826,9712,9646,9860,9680,10300,2930,5000,7230,10,1,205990711,19981,-1.89,2.23,12,0.02,-5138.00,4349.00,11750,20240520,-17.45,8780,20240805,10.48,11100,-12.61,20250310,9100,6.59,20250409,11750,-17.45,20240520,8780,10.48,20240805,0.05,Y,020560,5000,10299 억,,5402745,N,N,65,N,00,N +20250509,140323,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9680,-100,5,-1.02,378850385,39120,99.62,9920,9920,9600,12710,6850,9780,9684.31,5.25,-8055,-6347,10006,9892,9826,9712,9646,9860,9680,10300,2930,5000,7230,10,1,205990711,19940,-1.88,2.23,12,0.02,-5138.00,4349.00,11750,20240520,-17.62,8780,20240805,10.25,11100,-12.79,20250310,9100,6.37,20250409,11750,-17.62,20240520,8780,10.25,20240805,0.05,Y,020560,5000,10299 억,,5403207,N,N,65,N,00,N +20250509,130323,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9635,-145,5,-1.48,315347610,32552,82.89,9920,9920,9600,12710,6850,9780,9687.50,5.25,-5979,-4974,10006,9892,9826,9712,9646,9860,9680,10300,2930,5000,7230,10,1,205990711,19847,-1.88,2.22,12,0.02,-5138.00,4349.00,11750,20240520,-18.00,8780,20240805,9.74,11100,-13.20,20250310,9100,5.88,20250409,11750,-18.00,20240520,8780,9.74,20240805,0.05,Y,020560,5000,10299 억,,5405283,N,N,65,N,00,N +20250509,120323,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9660,-120,5,-1.23,256960240,26492,67.46,9920,9920,9600,12710,6850,9780,9699.54,5.25,-3520,-2559,10006,9892,9826,9712,9646,9860,9680,10300,2930,5000,7230,10,1,205990711,19899,-1.88,2.22,12,0.01,-5138.00,4349.00,11750,20240520,-17.79,8780,20240805,10.02,11100,-12.97,20250310,9100,6.15,20250409,11750,-17.79,20240520,8780,10.02,20240805,0.05,Y,020560,5000,10299 억,,5407742,N,N,65,N,00,N +20250509,110323,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9700,-80,5,-0.82,179911570,18496,47.10,9920,9920,9660,12710,6850,9780,9727.05,5.25,-3601,-3261,10006,9892,9826,9712,9646,9860,9680,10300,2930,5000,7230,10,1,205990711,19981,-1.89,2.23,12,0.01,-5138.00,4349.00,11750,20240520,-17.45,8780,20240805,10.48,11100,-12.61,20250310,9100,6.59,20250409,11750,-17.45,20240520,8780,10.48,20240805,0.05,Y,020560,5000,10299 억,,5407661,N,N,65,N,00,N +20250509,100326,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9740,-40,5,-0.41,118177980,12118,30.86,9920,9920,9700,12710,6850,9780,9752.27,5.25,-3159,-2759,10006,9892,9826,9712,9646,9860,9680,10300,2930,5000,7230,10,1,205990711,20063,-1.90,2.24,12,0.01,-5138.00,4349.00,11750,20240520,-17.11,8780,20240805,10.93,11100,-12.25,20250310,9100,7.03,20250409,11750,-17.11,20240520,8780,10.93,20240805,0.05,Y,020560,5000,10299 억,,5408103,N,N,65,N,00,N +20250509,090324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9800,20,2,0.20,36770740,3750,9.55,9920,9920,9780,12710,6850,9780,9805.53,5.25,-2819,-2724,10006,9892,9826,9712,9646,9860,9680,10300,2930,5000,7230,10,1,205990711,20187,-1.91,2.25,12,0.00,-5138.00,4349.00,11750,20240520,-16.60,8780,20240805,11.62,11100,-11.71,20250310,9100,7.69,20250409,11750,-16.60,20240520,8780,11.62,20240805,0.05,Y,020560,5000,10299 억,,5408443,N,N,65,N,00,N 20250508,160319,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9780,-150,5,-1.51,385699860,39269,19.34,9930,9940,9760,12900,6960,9930,9821.99,5.25,-8099,-3850,10130,10030,9860,9760,9590,10080,9810,10300,2970,5000,7340,10,1,205990711,20146,-1.90,2.25,12,0.02,-5138.00,4349.00,11750,20240520,-16.77,8780,20240805,11.39,11100,-11.89,20250310,9100,7.47,20250409,11750,-16.77,20240520,8780,11.39,20240805,0.05,Y,020560,5000,10299 억,,5411262,N,N,65,N,00,N 20250508,150324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9810,-120,5,-1.21,314278060,31968,15.75,9930,9940,9760,12900,6960,9930,9831.02,5.25,-8147,-4533,10130,10030,9860,9760,9590,10080,9810,10300,2970,5000,7340,10,1,205990711,20208,-1.91,2.26,12,0.02,-5138.00,4349.00,11750,20240520,-16.51,8780,20240805,11.73,11100,-11.62,20250310,9100,7.80,20250409,11750,-16.51,20240520,8780,11.73,20240805,0.05,Y,020560,5000,10299 억,,5411214,N,N,412,N,00,N 20250508,140323,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9810,-120,5,-1.21,278185480,28289,13.93,9930,9940,9760,12900,6960,9930,9833.70,5.26,-6695,-3915,10130,10030,9860,9760,9590,10080,9810,10300,2970,5000,7340,10,1,205990711,20208,-1.91,2.26,12,0.01,-5138.00,4349.00,11750,20240520,-16.51,8780,20240805,11.73,11100,-11.62,20250310,9100,7.80,20250409,11750,-16.51,20240520,8780,11.73,20240805,0.05,Y,020560,5000,10299 억,,5412666,N,N,412,N,00,N diff --git a/020710/price/prices-20250501.csv b/020710/price/prices-20250501.csv index b0d78b3c4d70..91a1da0dcfe8 100644 --- a/020710/price/prices-20250501.csv +++ b/020710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,-820,5,-12.56,122396582345,18853947,186.44,6410,7440,5500,8480,4580,6530,6492.84,0.00,0,134207,8116,7322,6886,6092,5656,7105,5875,100,1950,500,4830,10,1,20047970,1145,3.76,0.70,12,94.04,1520.00,8163.00,10650,20250421,-46.38,3095,20241203,84.49,10650,-46.38,20250421,3555,60.62,20250331,10650,-46.38,20250421,3095,84.49,20241203,0.32,Y,020710,500,100 억,,0,N,N,10286,N,00,N +20250509,150325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,-890,5,-13.63,115327054645,17615826,174.20,6410,7440,5610,8480,4580,6530,6546.79,0.00,0,75200,8116,7322,6886,6092,5656,7105,5875,100,1950,500,4830,10,1,20047970,1131,3.71,0.69,12,87.87,1520.00,8163.00,10650,20250421,-47.04,3095,20241203,82.23,10650,-47.04,20250421,3555,58.65,20250331,10650,-47.04,20250421,3095,82.23,20241203,0.32,Y,020710,500,100 억,,0,N,N,12708,N,00,N +20250509,140324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6130,-400,5,-6.13,104049886035,15711269,155.36,6410,7440,5960,8480,4580,6530,6622.63,0.00,0,39793,8116,7322,6886,6092,5656,7105,5875,100,1950,500,4830,10,1,20047970,1229,4.03,0.75,12,78.37,1520.00,8163.00,10650,20250421,-42.44,3095,20241203,98.06,10650,-42.44,20250421,3555,72.43,20250331,10650,-42.44,20250421,3095,98.06,20241203,0.32,Y,020710,500,100 억,,0,N,N,12708,N,00,N +20250509,130323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,-450,5,-6.89,97254570630,14598554,144.36,6410,7440,5960,8480,4580,6530,6661.93,0.00,0,-14540,8116,7322,6886,6092,5656,7105,5875,100,1950,500,4830,10,1,20047970,1219,4.00,0.74,12,72.82,1520.00,8163.00,10650,20250421,-42.91,3095,20241203,96.45,10650,-42.91,20250421,3555,71.03,20250331,10650,-42.91,20250421,3095,96.45,20241203,0.32,Y,020710,500,100 억,,0,N,N,12708,N,00,N +20250509,120324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,280,2,4.29,80792661990,12002570,118.69,6410,7440,5960,8480,4580,6530,6731.28,0.00,0,18637,8116,7322,6886,6092,5656,7105,5875,100,1950,500,4830,10,1,20047970,1365,4.48,0.83,12,59.87,1520.00,8163.00,10650,20250421,-36.06,3095,20241203,120.03,10650,-36.06,20250421,3555,91.56,20250331,10650,-36.06,20250421,3095,120.03,20241203,0.32,Y,020710,500,100 억,,0,N,N,12708,N,00,N +20250509,110323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6600,70,2,1.07,67800431610,10081162,99.69,6410,7440,5960,8480,4580,6530,6725.46,0.00,0,-8045,8116,7322,6886,6092,5656,7105,5875,100,1950,500,4830,10,1,20047970,1323,4.34,0.81,12,50.29,1520.00,8163.00,10650,20250421,-38.03,3095,20241203,113.25,10650,-38.03,20250421,3555,85.65,20250331,10650,-38.03,20250421,3095,113.25,20241203,0.32,Y,020710,500,100 억,,0,N,N,12708,N,00,N +20250509,100326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,350,2,5.36,50159588875,7425331,73.43,6410,7440,5960,8480,4580,6530,6755.20,0.00,0,-6500,8116,7322,6886,6092,5656,7105,5875,100,1950,500,4830,10,1,20047970,1379,4.53,0.84,12,37.04,1520.00,8163.00,10650,20250421,-35.40,3095,20241203,122.29,10650,-35.40,20250421,3555,93.53,20250331,10650,-35.40,20250421,3095,122.29,20241203,0.32,Y,020710,500,100 억,,0,N,N,12708,N,00,N +20250509,090325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,-300,5,-4.59,3316384130,526403,5.21,6410,6480,6170,8480,4580,6530,6300.08,0.00,0,-11075,8116,7322,6886,6092,5656,7105,5875,100,1950,500,4830,10,1,20047970,1249,4.10,0.76,12,2.63,1520.00,8163.00,10650,20250421,-41.50,3095,20241203,101.29,10650,-41.50,20250421,3555,75.25,20250331,10650,-41.50,20250421,3095,101.29,20241203,0.32,Y,020710,500,100 억,,0,N,N,12708,N,00,N 20250508,160320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6530,-1410,5,-17.76,68134399385,9647556,102.78,6640,7680,6450,10320,5560,7940,7063.81,0.00,0,-85505,9606,8772,8166,7332,6726,9190,7750,100,2380,500,5870,10,1,20047970,1309,4.30,0.80,12,48.12,1520.00,8163.00,10650,20250421,-38.69,3095,20241203,110.99,10650,-38.69,20250421,3555,83.68,20250331,10650,-38.69,20250421,3095,110.99,20241203,0.20,Y,020710,500,100 억,,0,N,N,12708,N,00,N 20250508,150324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6710,-1230,5,-15.49,62931196915,8859291,94.39,6640,7680,6620,10320,5560,7940,7103.36,0.00,0,-101004,9606,8772,8166,7332,6726,9190,7750,100,2380,500,5870,10,1,20047970,1345,4.41,0.82,12,44.19,1520.00,8163.00,10650,20250421,-37.00,3095,20241203,116.80,10650,-37.00,20250421,3555,88.75,20250331,10650,-37.00,20250421,3095,116.80,20241203,0.20,Y,020710,500,100 억,,0,N,N,63338,N,00,N 20250508,140323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7010,-930,5,-11.71,55230079265,7732225,82.38,6640,7680,6620,10320,5560,7940,7142.79,0.00,0,-125056,9606,8772,8166,7332,6726,9190,7750,100,2380,500,5870,10,1,20047970,1405,4.61,0.86,12,38.57,1520.00,8163.00,10650,20250421,-34.18,3095,20241203,126.49,10650,-34.18,20250421,3555,97.19,20250331,10650,-34.18,20250421,3095,126.49,20241203,0.20,Y,020710,500,100 억,,0,N,N,63338,N,00,N diff --git a/020760/price/prices-20250501.csv b/020760/price/prices-20250501.csv index 1844d4b26e4a..60e3573a095c 100644 --- a/020760/price/prices-20250501.csv +++ b/020760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,735,-7,5,-0.94,16720101,22653,196.62,745,745,735,964,520,742,738.10,0.92,0,113,753,747,743,737,733,745,735,258,222,500,510,1,1,51513741,379,6.68,1.07,12,0.04,110.00,685.00,1490,20240530,-50.67,698,20250407,5.30,998,-26.35,20250110,698,5.30,20250407,1490,-50.67,20240530,698,5.30,20250407,0.00,Y,020760,500,257 억,,474445,N,N,1,N,00,N +20250509,150325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,735,-7,5,-0.94,14968261,20270,175.94,745,745,735,964,520,742,738.44,0.92,0,113,753,747,743,737,733,745,735,258,222,500,510,1,1,51513741,379,6.68,1.07,12,0.04,110.00,685.00,1490,20240530,-50.67,698,20250407,5.30,998,-26.35,20250110,698,5.30,20250407,1490,-50.67,20240530,698,5.30,20250407,0.00,Y,020760,500,257 억,,474445,N,N,0,N,00,N +20250509,140324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,737,-5,5,-0.67,12804583,17330,150.42,745,745,735,964,520,742,738.87,0.92,0,126,753,747,743,737,733,745,735,258,222,500,510,1,1,51513741,380,6.70,1.08,12,0.03,110.00,685.00,1490,20240530,-50.54,698,20250407,5.59,998,-26.15,20250110,698,5.59,20250407,1490,-50.54,20240530,698,5.59,20250407,0.00,Y,020760,500,257 억,,474445,N,N,0,N,00,N +20250509,130324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,738,-4,5,-0.54,9398906,12709,110.31,745,745,735,964,520,742,739.55,0.92,0,126,753,747,743,737,733,745,735,258,222,500,510,1,1,51513741,380,6.71,1.08,12,0.02,110.00,685.00,1490,20240530,-50.47,698,20250407,5.73,998,-26.05,20250110,698,5.73,20250407,1490,-50.47,20240530,698,5.73,20250407,0.00,Y,020760,500,257 억,,474445,N,N,0,N,00,N +20250509,120324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,742,0,3,0.00,4341295,5893,51.15,745,745,735,964,520,742,736.69,0.92,0,-142,753,747,743,737,733,745,735,258,222,500,510,1,1,51513741,382,6.75,1.08,12,0.01,110.00,685.00,1490,20240530,-50.20,698,20250407,6.30,998,-25.65,20250110,698,6.30,20250407,1490,-50.20,20240530,698,6.30,20250407,0.00,Y,020760,500,257 억,,474445,N,N,0,N,00,N +20250509,110323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,740,-2,5,-0.27,3877942,5267,45.72,745,745,735,964,520,742,736.27,0.92,0,-42,753,747,743,737,733,745,735,258,222,500,510,1,1,51513741,381,6.73,1.08,12,0.01,110.00,685.00,1490,20240530,-50.34,698,20250407,6.02,998,-25.85,20250110,698,6.02,20250407,1490,-50.34,20240530,698,6.02,20250407,0.00,Y,020760,500,257 억,,474445,N,N,0,N,00,N +20250509,100326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,737,-5,5,-0.67,1748890,2376,20.62,745,745,735,964,520,742,736.06,0.92,0,-12,753,747,743,737,733,745,735,258,222,500,510,1,1,51513741,380,6.70,1.08,12,0.00,110.00,685.00,1490,20240530,-50.54,698,20250407,5.59,998,-26.15,20250110,698,5.59,20250407,1490,-50.54,20240530,698,5.59,20250407,0.00,Y,020760,500,257 억,,474445,N,N,0,N,00,N +20250509,090325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,745,3,2,0.40,14900,20,0.17,745,745,745,964,520,742,745.00,0.92,0,0,753,747,743,737,733,745,735,258,222,500,510,1,1,51513741,384,6.77,1.09,12,0.00,110.00,685.00,1490,20240530,-50.00,698,20250407,6.73,998,-25.35,20250110,698,6.73,20250407,1490,-50.00,20240530,698,6.73,20250407,0.00,Y,020760,500,257 억,,474445,N,N,0,N,00,N 20250508,160320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,742,2,2,0.27,8588697,11521,41.69,743,749,739,962,518,740,745.48,0.92,0,-3793,749,744,740,735,731,747,738,258,222,500,510,1,1,51513741,382,6.75,1.08,12,0.02,110.00,685.00,1490,20240530,-50.20,698,20250407,6.30,998,-25.65,20250110,698,6.30,20250407,1490,-50.20,20240530,698,6.30,20250407,0.00,Y,020760,500,257 억,,474337,N,N,102,N,00,N 20250508,150324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,742,2,2,0.27,7925065,10626,38.45,743,749,739,962,518,740,745.82,0.92,0,-3303,749,744,740,735,731,747,738,258,222,500,510,1,1,51513741,382,6.75,1.08,12,0.02,110.00,685.00,1490,20240530,-50.20,698,20250407,6.30,998,-25.65,20250110,698,6.30,20250407,1490,-50.20,20240530,698,6.30,20250407,0.00,Y,020760,500,257 억,,474337,N,N,102,N,00,N 20250508,140324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,740,0,3,0.00,7025020,9413,34.06,743,749,739,962,518,740,746.31,0.92,0,-3303,749,744,740,735,731,747,738,258,222,500,510,1,1,51513741,381,6.73,1.08,12,0.02,110.00,685.00,1490,20240530,-50.34,698,20250407,6.02,998,-25.85,20250110,698,6.02,20250407,1490,-50.34,20240530,698,6.02,20250407,0.00,Y,020760,500,257 억,,474337,N,N,102,N,00,N diff --git a/021040/price/prices-20250501.csv b/021040/price/prices-20250501.csv index 9f5d7789ae7b..2d4d7793def5 100644 --- a/021040/price/prices-20250501.csv +++ b/021040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160325,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1961,-74,5,-3.64,27895033098,12562606,1503.33,2645,2645,1931,2645,1425,2035,2220.48,0.47,0,-979,2154,2094,1975,1915,1796,2124,1945,543,610,2500,0,1,1,21704774,426,-3.41,0.86,12,57.88,-575.00,2278.00,2645,20250509,-25.86,869,20241209,125.66,2645,-25.86,20250509,890,120.34,20250210,4155,-52.80,20240523,869,125.66,20241209,0.00,Y,021040,2500,542 억,,102817,N,N,0,N,02,N +20250509,150325,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1988,-47,5,-2.31,27551384922,12389168,1482.57,2645,2645,1931,2645,1425,2035,2223.83,0.47,0,-487,2154,2094,1975,1915,1796,2124,1945,543,610,2500,0,1,1,21704774,431,-3.46,0.87,12,57.08,-575.00,2278.00,2645,20250509,-24.84,869,20241209,128.77,2645,-24.84,20250509,890,123.37,20250210,4155,-52.15,20240523,869,128.77,20241209,0.00,Y,021040,2500,542 억,,102817,N,N,0,N,02,N +20250509,140324,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,40,2,1.97,26523776520,11878403,1421.45,2645,2645,1931,2645,1425,2035,2232.94,0.47,0,-1544,2154,2094,1975,1915,1796,2124,1945,543,610,2500,0,5,1,21704774,450,-3.61,0.91,12,54.73,-575.00,2278.00,2645,20250509,-21.55,869,20241209,138.78,2645,-21.55,20250509,890,133.15,20250210,4155,-50.06,20240523,869,138.78,20241209,0.00,Y,021040,2500,542 억,,102817,N,N,0,N,02,N +20250509,130324,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,-10,5,-0.49,24942803581,11121723,1330.90,2645,2645,1931,2645,1425,2035,2242.71,0.47,0,4612,2154,2094,1975,1915,1796,2124,1945,543,610,2500,0,5,1,21704774,440,-3.52,0.89,12,51.24,-575.00,2278.00,2645,20250509,-23.44,869,20241209,133.03,2645,-23.44,20250509,890,127.53,20250210,4155,-51.26,20240523,869,133.03,20241209,0.00,Y,021040,2500,542 억,,102817,N,N,0,N,02,N +20250509,120324,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,95,2,4.67,22766624467,10073007,1205.40,2645,2645,1931,2645,1425,2035,2260.16,0.47,0,14969,2154,2094,1975,1915,1796,2124,1945,543,610,2500,0,5,1,21704774,462,-3.70,0.94,12,46.41,-575.00,2278.00,2645,20250509,-19.47,869,20241209,145.11,2645,-19.47,20250509,890,139.33,20250210,4155,-48.74,20240523,869,145.11,20241209,0.00,Y,021040,2500,542 억,,102817,N,N,0,N,02,N +20250509,110323,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,65,2,3.19,15647280522,6911442,827.07,2645,2645,1931,2645,1425,2035,2263.97,0.47,0,2837,2154,2094,1975,1915,1796,2124,1945,543,610,2500,0,5,1,21704774,456,-3.65,0.92,12,31.84,-575.00,2278.00,2645,20250509,-20.60,869,20241209,141.66,2645,-20.60,20250509,890,135.96,20250210,4155,-49.46,20240523,869,141.66,20241209,0.00,Y,021040,2500,542 억,,102817,N,N,0,N,02,N +20250509,100327,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,35,2,1.72,12414233319,5336090,638.55,2645,2645,2040,2645,1425,2035,2326.47,0.47,0,36268,2154,2094,1975,1915,1796,2124,1945,543,610,2500,0,5,1,21704774,449,-3.60,0.91,12,24.58,-575.00,2278.00,2645,20250509,-21.74,869,20241209,138.20,2645,-21.74,20250509,890,132.58,20250210,4155,-50.18,20240523,869,138.20,20241209,0.00,Y,021040,2500,542 억,,102817,N,N,0,N,02,N +20250509,090325,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,610,1,29.98,369882090,139842,16.73,2645,2645,2645,2645,1425,2035,2645.00,0.47,0,-2,2154,2094,1975,1915,1796,2124,1945,543,610,2500,0,5,1,21704774,574,-4.60,1.16,12,0.64,-575.00,2278.00,2645,20250509,0.00,869,20241209,204.37,2645,0.00,20250509,890,197.19,20250210,4155,-36.34,20240523,869,204.37,20241209,0.00,Y,021040,2500,542 억,,102817,N,N,0,N,02,N 20250508,160320,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,466,1,29.70,1675369363,835521,21.99,1957,2035,1856,2035,1099,1569,2005.18,0.34,0,1651,1928,1748,1535,1355,1142,1838,1445,543,466,2500,0,5,1,21704774,442,-3.54,0.89,12,3.85,-575.00,2278.00,2580,20250430,-21.12,869,20241209,134.18,2580,-21.12,20250430,890,128.65,20250210,4155,-51.02,20240523,869,134.18,20241209,0.00,Y,021040,2500,542 억,,74314,N,N,1276,N,02,N 20250508,150324,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,466,1,29.70,1673320118,834514,21.96,1957,2035,1856,2035,1099,1569,2005.14,0.34,0,1645,1928,1748,1535,1355,1142,1838,1445,543,466,2500,0,5,1,21704774,442,-3.54,0.89,12,3.84,-575.00,2278.00,2580,20250430,-21.12,869,20241209,134.18,2580,-21.12,20250430,890,128.65,20250210,4155,-51.02,20240523,869,134.18,20241209,0.00,Y,021040,2500,542 억,,74314,N,N,1276,N,02,N 20250508,140324,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,466,1,29.70,1668484958,832138,21.90,1957,2035,1856,2035,1099,1569,2005.06,0.34,0,1645,1928,1748,1535,1355,1142,1838,1445,543,466,2500,0,5,1,21704774,442,-3.54,0.89,12,3.83,-575.00,2278.00,2580,20250430,-21.12,869,20241209,134.18,2580,-21.12,20250430,890,128.65,20250210,4155,-51.02,20240523,869,134.18,20241209,0.00,Y,021040,2500,542 억,,74314,N,N,1276,N,02,N diff --git a/021050/price/prices-20250501.csv b/021050/price/prices-20250501.csv index ec8e04e1a626..0d51a0689593 100644 --- a/021050/price/prices-20250501.csv +++ b/021050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1215,-14,5,-1.14,120687254,98841,68.06,1230,1234,1215,1597,861,1229,1221.03,3.57,0,-29428,1257,1243,1236,1222,1215,1239,1218,237,368,500,880,1,1,47474590,577,1.16,0.38,12,0.21,1043.00,3209.00,2005,20240521,-39.40,990,20241210,22.73,1384,-12.21,20250326,1120,8.48,20250102,2005,-39.40,20240521,990,22.73,20241210,1.32,Y,021050,500,237 억,,1693343,N,N,64,N,00,N +20250509,150325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1222,-7,5,-0.57,106788404,87421,60.20,1230,1234,1215,1597,861,1229,1221.54,3.57,0,-32258,1257,1243,1236,1222,1215,1239,1218,237,368,500,880,1,1,47474590,580,1.17,0.38,12,0.18,1043.00,3209.00,2005,20240521,-39.05,990,20241210,23.43,1384,-11.71,20250326,1120,9.11,20250102,2005,-39.05,20240521,990,23.43,20241210,1.32,Y,021050,500,237 억,,1693343,N,N,0,N,00,N +20250509,140324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1223,-6,5,-0.49,81140034,66385,45.71,1230,1234,1215,1597,861,1229,1222.26,3.57,0,-33802,1257,1243,1236,1222,1215,1239,1218,237,368,500,880,1,1,47474590,581,1.17,0.38,12,0.14,1043.00,3209.00,2005,20240521,-39.00,990,20241210,23.54,1384,-11.63,20250326,1120,9.20,20250102,2005,-39.00,20240521,990,23.54,20241210,1.32,Y,021050,500,237 억,,1693343,N,N,0,N,00,N +20250509,130324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1224,-5,5,-0.41,70917870,57998,39.94,1230,1234,1215,1597,861,1229,1222.76,3.57,0,-27442,1257,1243,1236,1222,1215,1239,1218,237,368,500,880,1,1,47474590,581,1.17,0.38,12,0.12,1043.00,3209.00,2005,20240521,-38.95,990,20241210,23.64,1384,-11.56,20250326,1120,9.29,20250102,2005,-38.95,20240521,990,23.64,20241210,1.32,Y,021050,500,237 억,,1693343,N,N,0,N,00,N +20250509,120324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1231,2,2,0.16,57077735,46679,32.14,1230,1234,1215,1597,861,1229,1222.77,3.57,0,-20486,1257,1243,1236,1222,1215,1239,1218,237,368,500,880,1,1,47474590,584,1.18,0.38,12,0.10,1043.00,3209.00,2005,20240521,-38.60,990,20241210,24.34,1384,-11.05,20250326,1120,9.91,20250102,2005,-38.60,20240521,990,24.34,20241210,1.32,Y,021050,500,237 억,,1693343,N,N,0,N,00,N +20250509,110324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1228,-1,5,-0.08,48251054,39497,27.20,1230,1234,1215,1597,861,1229,1221.64,3.57,0,-17794,1257,1243,1236,1222,1215,1239,1218,237,368,500,880,1,1,47474590,583,1.18,0.38,12,0.08,1043.00,3209.00,2005,20240521,-38.75,990,20241210,24.04,1384,-11.27,20250326,1120,9.64,20250102,2005,-38.75,20240521,990,24.04,20241210,1.32,Y,021050,500,237 억,,1693343,N,N,0,N,00,N +20250509,100327,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1225,-4,5,-0.33,37061943,30366,20.91,1230,1234,1215,1597,861,1229,1220.51,3.57,0,-9629,1257,1243,1236,1222,1215,1239,1218,237,368,500,880,1,1,47474590,582,1.17,0.38,12,0.06,1043.00,3209.00,2005,20240521,-38.90,990,20241210,23.74,1384,-11.49,20250326,1120,9.38,20250102,2005,-38.90,20240521,990,23.74,20241210,1.32,Y,021050,500,237 억,,1693343,N,N,0,N,00,N +20250509,090325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1220,-9,5,-0.73,5640179,4604,3.17,1230,1230,1220,1597,861,1229,1225.06,3.57,0,-3473,1257,1243,1236,1222,1215,1239,1218,237,368,500,880,1,1,47474590,579,1.17,0.38,12,0.01,1043.00,3209.00,2005,20240521,-39.15,990,20241210,23.23,1384,-11.85,20250326,1120,8.93,20250102,2005,-39.15,20240521,990,23.23,20241210,1.32,Y,021050,500,237 억,,1693343,N,N,0,N,00,N 20250508,160320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1229,-15,5,-1.21,179048735,145115,128.21,1250,1250,1229,1617,871,1244,1233.84,3.58,0,1668,1266,1255,1248,1237,1230,1251,1233,237,373,500,890,1,1,47474590,583,1.18,0.38,12,0.31,1043.00,3209.00,2005,20240521,-38.70,990,20241210,24.14,1384,-11.20,20250326,1120,9.73,20250102,2005,-38.70,20240521,990,24.14,20241210,1.28,Y,021050,500,237 억,,1699058,N,N,352,N,00,N 20250508,150325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1231,-13,5,-1.05,162170889,131392,116.08,1250,1250,1230,1617,871,1244,1234.25,3.58,0,4650,1266,1255,1248,1237,1230,1251,1233,237,373,500,890,1,1,47474590,584,1.18,0.38,12,0.28,1043.00,3209.00,2005,20240521,-38.60,990,20241210,24.34,1384,-11.05,20250326,1120,9.91,20250102,2005,-38.60,20240521,990,24.34,20241210,1.28,Y,021050,500,237 억,,1699058,N,N,352,N,00,N 20250508,140324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1234,-10,5,-0.80,134775641,109170,96.45,1250,1250,1230,1617,871,1244,1234.55,3.58,0,-2358,1266,1255,1248,1237,1230,1251,1233,237,373,500,890,1,1,47474590,586,1.18,0.38,12,0.23,1043.00,3209.00,2005,20240521,-38.45,990,20241210,24.65,1384,-10.84,20250326,1120,10.18,20250102,2005,-38.45,20240521,990,24.65,20241210,1.28,Y,021050,500,237 억,,1699058,N,N,352,N,00,N diff --git a/021080/price/prices-20250501.csv b/021080/price/prices-20250501.csv index ec83ab11b18c..8ebed217459d 100644 --- a/021080/price/prices-20250501.csv +++ b/021080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160326,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2335,20,2,0.86,692132874,298961,179.58,2330,2345,2285,3005,1625,2315,2315.12,5.54,0,-65769,2381,2347,2291,2257,2201,2365,2275,240,690,500,1570,5,1,48000000,1121,10.33,0.59,12,0.62,226.00,3962.00,3120,20240521,-25.16,1994,20250331,17.10,2565,-8.97,20250421,1994,17.10,20250331,3120,-25.16,20240521,1994,17.10,20250331,4.46,Y,021080,500,240 억,,2659456,N,N,17604,N,00,N +20250509,150326,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2330,15,2,0.65,642885900,277790,166.86,2330,2345,2285,3005,1625,2315,2314.28,5.54,0,-66786,2381,2347,2291,2257,2201,2365,2275,240,690,500,1570,5,1,48000000,1118,10.31,0.59,12,0.58,226.00,3962.00,3120,20240521,-25.32,1994,20250331,16.85,2565,-9.16,20250421,1994,16.85,20250331,3120,-25.32,20240521,1994,16.85,20250331,4.46,Y,021080,500,240 억,,2659456,N,N,11456,N,00,N +20250509,140325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2330,15,2,0.65,590767295,255343,153.38,2330,2345,2285,3005,1625,2315,2313.62,5.54,0,-63452,2381,2347,2291,2257,2201,2365,2275,240,690,500,1570,5,1,48000000,1118,10.31,0.59,12,0.53,226.00,3962.00,3120,20240521,-25.32,1994,20250331,16.85,2565,-9.16,20250421,1994,16.85,20250331,3120,-25.32,20240521,1994,16.85,20250331,4.46,Y,021080,500,240 억,,2659456,N,N,11456,N,00,N +20250509,130324,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2320,5,2,0.22,478099785,206906,124.28,2330,2345,2285,3005,1625,2315,2310.69,5.54,0,-67111,2381,2347,2291,2257,2201,2365,2275,240,690,500,1570,5,1,48000000,1114,10.27,0.59,12,0.43,226.00,3962.00,3120,20240521,-25.64,1994,20250331,16.35,2565,-9.55,20250421,1994,16.35,20250331,3120,-25.64,20240521,1994,16.35,20250331,4.46,Y,021080,500,240 억,,2659456,N,N,11456,N,00,N +20250509,120325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2315,0,3,0.00,441588670,191113,114.80,2330,2345,2285,3005,1625,2315,2310.59,5.54,0,-63364,2381,2347,2291,2257,2201,2365,2275,240,690,500,1570,5,1,48000000,1111,10.24,0.58,12,0.40,226.00,3962.00,3120,20240521,-25.80,1994,20250331,16.10,2565,-9.75,20250421,1994,16.10,20250331,3120,-25.80,20240521,1994,16.10,20250331,4.46,Y,021080,500,240 억,,2659456,N,N,11456,N,00,N +20250509,110324,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2320,5,2,0.22,366130300,158560,95.24,2330,2345,2285,3005,1625,2315,2309.05,5.54,0,-70839,2381,2347,2291,2257,2201,2365,2275,240,690,500,1570,5,1,48000000,1114,10.27,0.59,12,0.33,226.00,3962.00,3120,20240521,-25.64,1994,20250331,16.35,2565,-9.55,20250421,1994,16.35,20250331,3120,-25.64,20240521,1994,16.35,20250331,4.46,Y,021080,500,240 억,,2659456,N,N,11456,N,00,N +20250509,100327,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2300,-15,5,-0.65,216189975,93631,56.24,2330,2345,2285,3005,1625,2315,2308.88,5.54,0,-35481,2381,2347,2291,2257,2201,2365,2275,240,690,500,1570,5,1,48000000,1104,10.18,0.58,12,0.20,226.00,3962.00,3120,20240521,-26.28,1994,20250331,15.35,2565,-10.33,20250421,1994,15.35,20250331,3120,-26.28,20240521,1994,15.35,20250331,4.46,Y,021080,500,240 억,,2659456,N,N,11456,N,00,N +20250509,090326,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2325,10,2,0.43,76253855,32767,19.68,2330,2345,2310,3005,1625,2315,2327.59,5.54,0,-14322,2381,2347,2291,2257,2201,2365,2275,240,690,500,1570,5,1,48000000,1116,10.29,0.59,12,0.07,226.00,3962.00,3120,20240521,-25.48,1994,20250331,16.60,2565,-9.36,20250421,1994,16.60,20250331,3120,-25.48,20240521,1994,16.60,20250331,4.46,Y,021080,500,240 억,,2659456,N,N,11456,N,00,N 20250508,160321,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2315,25,2,1.09,377585891,165234,141.30,2290,2325,2235,2975,1605,2290,2285.16,5.53,0,5890,2343,2316,2278,2251,2213,2330,2265,240,685,500,1550,5,1,48000000,1111,10.24,0.58,12,0.34,226.00,3962.00,3120,20240521,-25.80,1994,20250331,16.10,2565,-9.75,20250421,1994,16.10,20250331,3120,-25.80,20240521,1994,16.10,20250331,4.47,Y,021080,500,240 억,,2654394,N,N,11456,N,00,N 20250508,150325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2305,15,2,0.66,358533981,156999,134.26,2290,2325,2235,2975,1605,2290,2283.67,5.53,0,8067,2343,2316,2278,2251,2213,2330,2265,240,685,500,1550,5,1,48000000,1106,10.20,0.58,12,0.33,226.00,3962.00,3120,20240521,-26.12,1994,20250331,15.60,2565,-10.14,20250421,1994,15.60,20250331,3120,-26.12,20240521,1994,15.60,20250331,4.47,Y,021080,500,240 억,,2654394,N,N,3393,N,00,N 20250508,140324,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2315,25,2,1.09,336727046,147536,126.17,2290,2325,2235,2975,1605,2290,2282.34,5.53,0,6171,2343,2316,2278,2251,2213,2330,2265,240,685,500,1550,5,1,48000000,1111,10.24,0.58,12,0.31,226.00,3962.00,3120,20240521,-25.80,1994,20250331,16.10,2565,-9.75,20250421,1994,16.10,20250331,3120,-25.80,20240521,1994,16.10,20250331,4.47,Y,021080,500,240 억,,2654394,N,N,3393,N,00,N diff --git a/021240/price/prices-20250501.csv b/021240/price/prices-20250501.csv index aae50f4f7565..7959193c2c31 100644 --- a/021240/price/prices-20250501.csv +++ b/021240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160326,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,89300,4400,2,5.18,12956140900,147221,82.33,84700,89900,84400,110300,59500,84900,88004.71,61.25,6450,-30934,87166,86032,84566,83432,81966,86600,84000,407,25400,500,64520,100,1,72563745,64799,11.65,2.01,12,0.20,7664.00,44532.00,90800,20250320,-1.65,53600,20240805,66.60,90800,-1.65,20250320,63600,40.41,20250106,90800,-1.65,20250320,53600,66.60,20240805,0.03,Y,021240,500,406 억,,44445480,N,N,30467,N,00,N +20250509,150326,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,89600,4700,2,5.54,11214268900,127725,71.43,84700,89900,84400,110300,59500,84900,87800.11,61.25,6450,-30545,87166,86032,84566,83432,81966,86600,84000,407,25400,500,64520,100,1,72563745,65017,11.69,2.01,12,0.18,7664.00,44532.00,90800,20250320,-1.32,53600,20240805,67.16,90800,-1.32,20250320,63600,40.88,20250106,90800,-1.32,20250320,53600,67.16,20240805,0.03,Y,021240,500,406 억,,44445480,N,N,16370,N,00,N +20250509,140325,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,89700,4800,2,5.65,9276058550,106087,59.33,84700,89900,84400,110300,59500,84900,87438.22,61.25,6450,-19425,87166,86032,84566,83432,81966,86600,84000,407,25400,500,64520,100,1,72563745,65090,11.70,2.01,12,0.15,7664.00,44532.00,90800,20250320,-1.21,53600,20240805,67.35,90800,-1.21,20250320,63600,41.04,20250106,90800,-1.21,20250320,53600,67.35,20240805,0.03,Y,021240,500,406 억,,44445480,N,N,16370,N,00,N +20250509,130325,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,88500,3600,2,4.24,6775912650,78087,43.67,84700,88600,84400,110300,59500,84900,86773.89,61.25,6450,-3415,87166,86032,84566,83432,81966,86600,84000,407,25400,500,64520,100,1,72563745,64219,11.55,1.99,12,0.11,7664.00,44532.00,90800,20250320,-2.53,53600,20240805,65.11,90800,-2.53,20250320,63600,39.15,20250106,90800,-2.53,20250320,53600,65.11,20240805,0.03,Y,021240,500,406 억,,44445480,N,N,16370,N,00,N +20250509,120325,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,87700,2800,2,3.30,5493575500,63532,35.53,84700,88000,84400,110300,59500,84900,86469.42,61.25,6450,-1109,87166,86032,84566,83432,81966,86600,84000,407,25400,500,64520,100,1,72563745,63638,11.44,1.97,12,0.09,7664.00,44532.00,90800,20250320,-3.41,53600,20240805,63.62,90800,-3.41,20250320,63600,37.89,20250106,90800,-3.41,20250320,53600,63.62,20240805,0.03,Y,021240,500,406 억,,44445480,N,N,16370,N,00,N +20250509,110324,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,87500,2600,2,3.06,4083156400,47452,26.54,84700,87500,84400,110300,59500,84900,86048.14,61.25,6450,1938,87166,86032,84566,83432,81966,86600,84000,407,25400,500,64520,100,1,72563745,63493,11.42,1.96,12,0.07,7664.00,44532.00,90800,20250320,-3.63,53600,20240805,63.25,90800,-3.63,20250320,63600,37.58,20250106,90800,-3.63,20250320,53600,63.25,20240805,0.03,Y,021240,500,406 억,,44445480,N,N,16370,N,00,N +20250509,100327,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84800,-100,5,-0.12,2021475600,23641,13.22,84700,87200,84400,110300,59500,84900,85507.20,61.25,6450,3554,87166,86032,84566,83432,81966,86600,84000,407,25400,500,64520,100,1,72563745,61534,11.06,1.90,12,0.03,7664.00,44532.00,90800,20250320,-6.61,53600,20240805,58.21,90800,-6.61,20250320,63600,33.33,20250106,90800,-6.61,20250320,53600,58.21,20240805,0.03,Y,021240,500,406 억,,44445480,N,N,16370,N,00,N +20250509,090326,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,86200,1300,2,1.53,431990400,5059,2.83,84700,86400,84700,110300,59500,84900,85390.47,61.25,6450,1318,87166,86032,84566,83432,81966,86600,84000,407,25400,500,64520,100,1,72563745,62550,11.25,1.94,12,0.01,7664.00,44532.00,90800,20250320,-5.07,53600,20240805,60.82,90800,-5.07,20250320,63600,35.53,20250106,90800,-5.07,20250320,53600,60.82,20240805,0.03,Y,021240,500,406 억,,44445480,N,N,16370,N,00,N 20250508,160321,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84900,-200,5,-0.24,14653721200,172740,75.95,84000,85700,83100,110600,59600,85100,84831.07,61.33,0,22117,88833,86966,85233,83366,81633,86100,82500,407,25500,500,64670,100,1,72563745,61607,11.08,1.91,12,0.24,7664.00,44532.00,90800,20250320,-6.50,53600,20240805,58.40,90800,-6.50,20250320,63600,33.49,20250106,90800,-6.50,20250320,53600,58.40,20240805,0.03,Y,021240,500,406 억,,44506498,N,N,16370,N,00,N 20250508,150325,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85300,200,2,0.24,10580242200,124777,54.86,84000,85700,83100,110600,59600,85100,84793.21,61.33,0,12591,88833,86966,85233,83366,81633,86100,82500,407,25500,500,64670,100,1,72563745,61897,11.13,1.92,12,0.17,7664.00,44532.00,90800,20250320,-6.06,53600,20240805,59.14,90800,-6.06,20250320,63600,34.12,20250106,90800,-6.06,20250320,53600,59.14,20240805,0.03,Y,021240,500,406 억,,44506498,N,N,28607,N,00,N 20250508,140325,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85500,400,2,0.47,8924219000,105326,46.31,84000,85600,83100,110600,59600,85100,84729.50,61.33,0,11164,88833,86966,85233,83366,81633,86100,82500,407,25500,500,64670,100,1,72563745,62042,11.16,1.92,12,0.15,7664.00,44532.00,90800,20250320,-5.84,53600,20240805,59.51,90800,-5.84,20250320,63600,34.43,20250106,90800,-5.84,20250320,53600,59.51,20240805,0.03,Y,021240,500,406 억,,44506498,N,N,28607,N,00,N diff --git a/021320/price/prices-20250501.csv b/021320/price/prices-20250501.csv index 20c510140193..964f743d499e 100644 --- a/021320/price/prices-20250501.csv +++ b/021320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4370,75,2,1.75,19372985,4489,77.05,4355,4410,4270,5580,3010,4295,4315.66,1.64,0,93,4358,4326,4298,4266,4238,4342,4282,1070,1285,5000,3090,5,1,21400000,935,5.86,0.18,12,0.02,746.00,24239.00,5000,20240822,-12.60,3750,20250203,16.53,5000,-12.60,20250418,3750,16.53,20250203,5000,-12.60,20240822,3750,16.53,20250203,0.00,Y,021320,5000,1070 억,,351381,N,N,0,N,00,N +20250509,150326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4380,85,2,1.98,18301130,4242,72.81,4355,4410,4270,5580,3010,4295,4314.27,1.64,0,102,4358,4326,4298,4266,4238,4342,4282,1070,1285,5000,3090,5,1,21400000,937,5.87,0.18,12,0.02,746.00,24239.00,5000,20240822,-12.40,3750,20250203,16.80,5000,-12.40,20250418,3750,16.80,20250203,5000,-12.40,20240822,3750,16.80,20250203,0.00,Y,021320,5000,1070 억,,351381,N,N,0,N,00,N +20250509,140325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4305,10,2,0.23,13995395,3248,55.75,4355,4410,4270,5580,3010,4295,4308.93,1.64,0,98,4358,4326,4298,4266,4238,4342,4282,1070,1285,5000,3090,5,1,21400000,921,5.77,0.18,12,0.02,746.00,24239.00,5000,20240822,-13.90,3750,20250203,14.80,5000,-13.90,20250418,3750,14.80,20250203,5000,-13.90,20240822,3750,14.80,20250203,0.00,Y,021320,5000,1070 억,,351381,N,N,0,N,00,N +20250509,130325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4350,55,2,1.28,12956145,3007,51.61,4355,4410,4270,5580,3010,4295,4308.66,1.64,0,20,4358,4326,4298,4266,4238,4342,4282,1070,1285,5000,3090,5,1,21400000,931,5.83,0.18,12,0.01,746.00,24239.00,5000,20240822,-13.00,3750,20250203,16.00,5000,-13.00,20250418,3750,16.00,20250203,5000,-13.00,20240822,3750,16.00,20250203,0.00,Y,021320,5000,1070 억,,351381,N,N,0,N,00,N +20250509,120325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4335,40,2,0.93,11676710,2712,46.55,4355,4410,4270,5580,3010,4295,4305.57,1.64,0,22,4358,4326,4298,4266,4238,4342,4282,1070,1285,5000,3090,5,1,21400000,928,5.81,0.18,12,0.01,746.00,24239.00,5000,20240822,-13.30,3750,20250203,15.60,5000,-13.30,20250418,3750,15.60,20250203,5000,-13.30,20240822,3750,15.60,20250203,0.00,Y,021320,5000,1070 억,,351381,N,N,0,N,00,N +20250509,110324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4315,20,2,0.47,11192980,2600,44.63,4355,4410,4270,5580,3010,4295,4304.99,1.64,0,16,4358,4326,4298,4266,4238,4342,4282,1070,1285,5000,3090,5,1,21400000,923,5.78,0.18,12,0.01,746.00,24239.00,5000,20240822,-13.70,3750,20250203,15.07,5000,-13.70,20250418,3750,15.07,20250203,5000,-13.70,20240822,3750,15.07,20250203,0.00,Y,021320,5000,1070 억,,351381,N,N,0,N,00,N +20250509,100328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4330,35,2,0.81,4658735,1089,18.69,4355,4355,4270,5580,3010,4295,4277.99,1.64,0,-63,4358,4326,4298,4266,4238,4342,4282,1070,1285,5000,3090,5,1,21400000,927,5.80,0.18,12,0.01,746.00,24239.00,5000,20240822,-13.40,3750,20250203,15.47,5000,-13.40,20250418,3750,15.47,20250203,5000,-13.40,20240822,3750,15.47,20250203,0.00,Y,021320,5000,1070 억,,351381,N,N,0,N,00,N +20250509,090326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4330,35,2,0.81,17395,4,0.07,4355,4355,4330,5580,3010,4295,4348.75,1.64,0,-1,4358,4326,4298,4266,4238,4342,4282,1070,1285,5000,3090,5,1,21400000,927,5.80,0.18,12,0.00,746.00,24239.00,5000,20240822,-13.40,3750,20250203,15.47,5000,-13.40,20250418,3750,15.47,20250203,5000,-13.40,20240822,3750,15.47,20250203,0.00,Y,021320,5000,1070 억,,351381,N,N,0,N,00,N 20250508,160321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4295,25,2,0.59,25022215,5826,22.60,4275,4330,4270,5550,2990,4270,4294.92,1.64,0,598,4563,4416,4293,4146,4023,4355,4085,1070,1280,5000,3070,5,1,21400000,919,5.76,0.18,12,0.03,746.00,24239.00,5000,20240822,-14.10,3750,20250203,14.53,5000,-14.10,20250418,3750,14.53,20250203,5000,-14.10,20240822,3750,14.53,20250203,0.00,Y,021320,5000,1070 억,,351424,N,N,0,N,00,N 20250508,150326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4295,25,2,0.59,24094915,5610,21.76,4275,4330,4270,5550,2990,4270,4294.99,1.64,0,598,4563,4416,4293,4146,4023,4355,4085,1070,1280,5000,3070,5,1,21400000,919,5.76,0.18,12,0.03,746.00,24239.00,5000,20240822,-14.10,3750,20250203,14.53,5000,-14.10,20250418,3750,14.53,20250203,5000,-14.10,20240822,3750,14.53,20250203,0.00,Y,021320,5000,1070 억,,351424,N,N,0,N,00,N 20250508,140325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4295,25,2,0.59,23024000,5362,20.80,4275,4330,4270,5550,2990,4270,4293.92,1.64,0,624,4563,4416,4293,4146,4023,4355,4085,1070,1280,5000,3070,5,1,21400000,919,5.76,0.18,12,0.03,746.00,24239.00,5000,20240822,-14.10,3750,20250203,14.53,5000,-14.10,20250418,3750,14.53,20250203,5000,-14.10,20240822,3750,14.53,20250203,0.00,Y,021320,5000,1070 억,,351424,N,N,0,N,00,N diff --git a/021650/price/prices-20250501.csv b/021650/price/prices-20250501.csv index 2eb5ebe12858..fc3b9553fac1 100644 --- a/021650/price/prices-20250501.csv +++ b/021650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,0,3,0.00,34082005,15204,143.08,2235,2270,2235,2905,1565,2235,2241.65,4.13,0,50,2281,2257,2241,2217,2201,2250,2210,82,670,500,1560,5,1,16350563,365,3.77,0.39,12,0.09,593.00,5805.00,2745,20240517,-18.58,1920,20241210,16.41,2380,-6.09,20250108,2030,10.10,20250331,2745,-18.58,20240517,1920,16.41,20241210,0.81,Y,021650,500,81 억,,675801,N,N,0,N,00,N +20250509,150326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,15,2,0.67,32130125,14331,134.87,2235,2270,2235,2905,1565,2235,2242.00,4.13,0,318,2281,2257,2241,2217,2201,2250,2210,82,670,500,1560,5,1,16350563,368,3.79,0.39,12,0.09,593.00,5805.00,2745,20240517,-18.03,1920,20241210,17.19,2380,-5.46,20250108,2030,10.84,20250331,2745,-18.03,20240517,1920,17.19,20241210,0.81,Y,021650,500,81 억,,675801,N,N,0,N,00,N +20250509,140325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,15,2,0.67,24225310,10814,101.77,2235,2270,2235,2905,1565,2235,2240.18,4.13,0,316,2281,2257,2241,2217,2201,2250,2210,82,670,500,1560,5,1,16350563,368,3.79,0.39,12,0.07,593.00,5805.00,2745,20240517,-18.03,1920,20241210,17.19,2380,-5.46,20250108,2030,10.84,20250331,2745,-18.03,20240517,1920,17.19,20241210,0.81,Y,021650,500,81 억,,675801,N,N,0,N,00,N +20250509,130325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,20,2,0.89,23583760,10529,99.09,2235,2270,2235,2905,1565,2235,2239.89,4.13,0,282,2281,2257,2241,2217,2201,2250,2210,82,670,500,1560,5,1,16350563,369,3.80,0.39,12,0.06,593.00,5805.00,2745,20240517,-17.85,1920,20241210,17.45,2380,-5.25,20250108,2030,11.08,20250331,2745,-17.85,20240517,1920,17.45,20241210,0.81,Y,021650,500,81 억,,675801,N,N,0,N,00,N +20250509,120326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,20,2,0.89,23570230,10523,99.03,2235,2270,2235,2905,1565,2235,2239.88,4.13,0,282,2281,2257,2241,2217,2201,2250,2210,82,670,500,1560,5,1,16350563,369,3.80,0.39,12,0.06,593.00,5805.00,2745,20240517,-17.85,1920,20241210,17.45,2380,-5.25,20250108,2030,11.08,20250331,2745,-17.85,20240517,1920,17.45,20241210,0.81,Y,021650,500,81 억,,675801,N,N,0,N,00,N +20250509,110325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,25,2,1.12,22125335,9882,93.00,2235,2270,2235,2905,1565,2235,2238.95,4.13,0,20,2281,2257,2241,2217,2201,2250,2210,82,670,500,1560,5,1,16350563,370,3.81,0.39,12,0.06,593.00,5805.00,2745,20240517,-17.67,1920,20241210,17.71,2380,-5.04,20250108,2030,11.33,20250331,2745,-17.67,20240517,1920,17.71,20241210,0.81,Y,021650,500,81 억,,675801,N,N,0,N,00,N +20250509,100328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,10,2,0.45,4418970,1970,18.54,2235,2270,2235,2905,1565,2235,2243.13,4.13,0,-64,2281,2257,2241,2217,2201,2250,2210,82,670,500,1560,5,1,16350563,367,3.79,0.39,12,0.01,593.00,5805.00,2745,20240517,-18.21,1920,20241210,16.93,2380,-5.67,20250108,2030,10.59,20250331,2745,-18.21,20240517,1920,16.93,20241210,0.81,Y,021650,500,81 억,,675801,N,N,0,N,00,N +20250509,090326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,30,2,1.34,489745,219,2.06,2235,2265,2235,2905,1565,2235,2236.28,4.13,0,-7,2281,2257,2241,2217,2201,2250,2210,82,670,500,1560,5,1,16350563,370,3.82,0.39,12,0.00,593.00,5805.00,2745,20240517,-17.49,1920,20241210,17.97,2380,-4.83,20250108,2030,11.58,20250331,2745,-17.49,20240517,1920,17.97,20241210,0.81,Y,021650,500,81 억,,675801,N,N,0,N,00,N 20250508,160321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-10,5,-0.45,23822616,10626,58.74,2250,2265,2225,2915,1575,2245,2241.92,4.13,0,122,2285,2265,2245,2225,2205,2275,2235,82,670,500,1570,5,1,16350563,365,3.77,0.39,12,0.06,593.00,5805.00,2745,20240517,-18.58,1920,20241210,16.41,2380,-6.09,20250108,2030,10.10,20250331,2745,-18.58,20240517,1920,16.41,20241210,0.84,Y,021650,500,81 억,,675697,N,N,0,N,00,N 20250508,150326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,0,3,0.00,21527151,9599,53.07,2250,2265,2225,2915,1575,2245,2242.65,4.13,0,140,2285,2265,2245,2225,2205,2275,2235,82,670,500,1570,5,1,16350563,367,3.79,0.39,12,0.06,593.00,5805.00,2745,20240517,-18.21,1920,20241210,16.93,2380,-5.67,20250108,2030,10.59,20250331,2745,-18.21,20240517,1920,16.93,20241210,0.84,Y,021650,500,81 억,,675697,N,N,0,N,00,N 20250508,140325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,5,2,0.22,20270956,9039,49.97,2250,2265,2225,2915,1575,2245,2242.61,4.13,0,121,2285,2265,2245,2225,2205,2275,2235,82,670,500,1570,5,1,16350563,368,3.79,0.39,12,0.06,593.00,5805.00,2745,20240517,-18.03,1920,20241210,17.19,2380,-5.46,20250108,2030,10.84,20250331,2745,-18.03,20240517,1920,17.19,20241210,0.84,Y,021650,500,81 억,,675697,N,N,0,N,00,N diff --git a/021820/price/prices-20250501.csv b/021820/price/prices-20250501.csv index 64ac217e789f..066f26dc3304 100644 --- a/021820/price/prices-20250501.csv +++ b/021820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8520,170,2,2.04,147687030,17482,144.84,8320,8700,8300,10850,5850,8350,8447.95,4.11,0,1188,8630,8490,8390,8250,8150,8440,8200,50,2500,500,6010,10,1,10000000,852,1.54,0.14,06,0.17,5535.00,58958.00,9350,20250120,-8.88,6460,20241114,31.89,9350,-8.88,20250120,7200,18.33,20250102,9350,-8.88,20250120,6460,31.89,20241114,0.01,Y,021820,500,50 억,,410525,N,N,15,N,00,N +20250509,150327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8470,120,2,1.44,141282970,16729,138.60,8320,8700,8300,10850,5850,8350,8445.39,4.11,0,1454,8630,8490,8390,8250,8150,8440,8200,50,2500,500,6010,10,1,10000000,847,1.53,0.14,06,0.17,5535.00,58958.00,9350,20250120,-9.41,6460,20241114,31.11,9350,-9.41,20250120,7200,17.64,20250102,9350,-9.41,20250120,6460,31.11,20241114,0.01,Y,021820,500,50 억,,410525,N,N,0,N,00,N +20250509,140326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8450,100,2,1.20,119775960,14191,117.57,8320,8700,8300,10850,5850,8350,8440.28,4.11,0,937,8630,8490,8390,8250,8150,8440,8200,50,2500,500,6010,10,1,10000000,845,1.53,0.14,06,0.14,5535.00,58958.00,9350,20250120,-9.63,6460,20241114,30.80,9350,-9.63,20250120,7200,17.36,20250102,9350,-9.63,20250120,6460,30.80,20241114,0.01,Y,021820,500,50 억,,410525,N,N,0,N,00,N +20250509,130325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8440,90,2,1.08,109881500,13022,107.89,8320,8700,8300,10850,5850,8350,8438.14,4.11,0,1472,8630,8490,8390,8250,8150,8440,8200,50,2500,500,6010,10,1,10000000,844,1.52,0.14,06,0.13,5535.00,58958.00,9350,20250120,-9.73,6460,20241114,30.65,9350,-9.73,20250120,7200,17.22,20250102,9350,-9.73,20250120,6460,30.65,20241114,0.01,Y,021820,500,50 억,,410525,N,N,0,N,00,N +20250509,120326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8430,80,2,0.96,77861880,9225,76.43,8320,8700,8300,10850,5850,8350,8440.31,4.11,0,-796,8630,8490,8390,8250,8150,8440,8200,50,2500,500,6010,10,1,10000000,843,1.52,0.14,06,0.09,5535.00,58958.00,9350,20250120,-9.84,6460,20241114,30.50,9350,-9.84,20250120,7200,17.08,20250102,9350,-9.84,20250120,6460,30.50,20241114,0.01,Y,021820,500,50 억,,410525,N,N,0,N,00,N +20250509,110325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8490,140,2,1.68,56268310,6681,55.35,8320,8700,8300,10850,5850,8350,8422.14,4.11,0,-210,8630,8490,8390,8250,8150,8440,8200,50,2500,500,6010,10,1,10000000,849,1.53,0.14,06,0.07,5535.00,58958.00,9350,20250120,-9.20,6460,20241114,31.42,9350,-9.20,20250120,7200,17.92,20250102,9350,-9.20,20250120,6460,31.42,20241114,0.01,Y,021820,500,50 억,,410525,N,N,0,N,00,N +20250509,100328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8400,50,2,0.60,34907140,4157,34.44,8320,8700,8300,10850,5850,8350,8397.20,4.11,0,204,8630,8490,8390,8250,8150,8440,8200,50,2500,500,6010,10,1,10000000,840,1.52,0.14,06,0.04,5535.00,58958.00,9350,20250120,-10.16,6460,20241114,30.03,9350,-10.16,20250120,7200,16.67,20250102,9350,-10.16,20250120,6460,30.03,20241114,0.01,Y,021820,500,50 억,,410525,N,N,0,N,00,N +20250509,090327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8670,320,2,3.83,1222890,144,1.19,8320,8700,8310,10850,5850,8350,8492.29,4.11,0,-24,8630,8490,8390,8250,8150,8440,8200,50,2500,500,6010,10,1,10000000,867,1.57,0.15,06,0.00,5535.00,58958.00,9350,20250120,-7.27,6460,20241114,34.21,9350,-7.27,20250120,7200,20.42,20250102,9350,-7.27,20250120,6460,34.21,20241114,0.01,Y,021820,500,50 억,,410525,N,N,0,N,00,N 20250508,160322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8350,-90,5,-1.07,100764380,12070,75.64,8430,8530,8290,10970,5910,8440,8348.33,4.11,0,-1843,8840,8640,8500,8300,8160,8740,8400,50,2530,500,6070,10,1,10000000,835,1.51,0.14,06,0.12,5535.00,58958.00,9350,20250120,-10.70,6460,20241114,29.26,9350,-10.70,20250120,7200,15.97,20250102,9350,-10.70,20250120,6460,29.26,20241114,0.01,Y,021820,500,50 억,,410676,N,N,2,N,00,N 20250508,150326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8360,-80,5,-0.95,98776910,11832,74.15,8430,8530,8290,10970,5910,8440,8348.29,4.11,0,-1686,8840,8640,8500,8300,8160,8740,8400,50,2530,500,6070,10,1,10000000,836,1.51,0.14,06,0.12,5535.00,58958.00,9350,20250120,-10.59,6460,20241114,29.41,9350,-10.59,20250120,7200,16.11,20250102,9350,-10.59,20250120,6460,29.41,20241114,0.01,Y,021820,500,50 억,,410676,N,N,2,N,00,N 20250508,140325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8410,-30,5,-0.36,97084160,11630,72.88,8430,8530,8290,10970,5910,8440,8347.74,4.11,0,-1508,8840,8640,8500,8300,8160,8740,8400,50,2530,500,6070,10,1,10000000,841,1.52,0.14,06,0.12,5535.00,58958.00,9350,20250120,-10.05,6460,20241114,30.19,9350,-10.05,20250120,7200,16.81,20250102,9350,-10.05,20250120,6460,30.19,20241114,0.01,Y,021820,500,50 억,,410676,N,N,2,N,00,N diff --git a/021880/price/prices-20250501.csv b/021880/price/prices-20250501.csv index fc6d34bde8a3..795771898ece 100644 --- a/021880/price/prices-20250501.csv +++ b/021880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,0,3,0.00,464051080,1615079,93.10,295,310,278,375,203,289,287.32,0.49,0,-93237,297,292,284,279,271,295,282,761,86,500,200,1,1,152184408,440,9.63,0.73,03,1.06,30.00,397.00,514,20240813,-43.77,212,20250217,36.32,373,-22.52,20250502,212,36.32,20250217,514,-43.77,20240813,212,36.32,20250217,0.00,Y,021880,500,760 억,,744218,N,N,61540,N,00,N +20250509,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,283,-6,5,-2.08,448777612,1561785,90.03,295,310,278,375,203,289,287.35,0.49,0,-86525,297,292,284,279,271,295,282,761,86,500,200,1,1,152184408,431,9.43,0.71,03,1.03,30.00,397.00,514,20240813,-44.94,212,20250217,33.49,373,-24.13,20250502,212,33.49,20250217,514,-44.94,20240813,212,33.49,20250217,0.00,Y,021880,500,760 억,,744218,N,N,118321,N,00,N +20250509,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,285,-4,5,-1.38,401218873,1392802,80.29,295,310,278,375,203,289,288.07,0.49,0,-83499,297,292,284,279,271,295,282,761,86,500,200,1,1,152184408,434,9.50,0.72,03,0.92,30.00,397.00,514,20240813,-44.55,212,20250217,34.43,373,-23.59,20250502,212,34.43,20250217,514,-44.55,20240813,212,34.43,20250217,0.00,Y,021880,500,760 억,,744218,N,N,118321,N,00,N +20250509,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,280,-9,5,-3.11,349683095,1210452,69.77,295,310,278,375,203,289,288.89,0.49,0,-64576,297,292,284,279,271,295,282,761,86,500,200,1,1,152184408,426,9.33,0.71,03,0.80,30.00,397.00,514,20240813,-45.53,212,20250217,32.08,373,-24.93,20250502,212,32.08,20250217,514,-45.53,20240813,212,32.08,20250217,0.00,Y,021880,500,760 억,,744218,N,N,118321,N,00,N +20250509,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,287,-2,5,-0.69,280987349,965642,55.66,295,310,283,375,203,289,290.99,0.49,0,-85656,297,292,284,279,271,295,282,761,86,500,200,1,1,152184408,437,9.57,0.72,03,0.63,30.00,397.00,514,20240813,-44.16,212,20250217,35.38,373,-23.06,20250502,212,35.38,20250217,514,-44.16,20240813,212,35.38,20250217,0.00,Y,021880,500,760 억,,744218,N,N,118321,N,00,N +20250509,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,0,3,0.00,208374386,712488,41.07,295,310,288,375,203,289,292.46,0.49,0,-68051,297,292,284,279,271,295,282,761,86,500,200,1,1,152184408,440,9.63,0.73,03,0.47,30.00,397.00,514,20240813,-43.77,212,20250217,36.32,373,-22.52,20250502,212,36.32,20250217,514,-43.77,20240813,212,36.32,20250217,0.00,Y,021880,500,760 억,,744218,N,N,118321,N,00,N +20250509,100329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,293,4,2,1.38,163200170,556420,32.07,295,310,288,375,203,289,293.30,0.49,0,-75365,297,292,284,279,271,295,282,761,86,500,200,1,1,152184408,446,9.77,0.74,03,0.37,30.00,397.00,514,20240813,-43.00,212,20250217,38.21,373,-21.45,20250502,212,38.21,20250217,514,-43.00,20240813,212,38.21,20250217,0.00,Y,021880,500,760 억,,744218,N,N,118321,N,00,N +20250509,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,2,2,0.69,50194715,169186,9.75,295,310,291,375,203,289,296.68,0.49,0,-10250,297,292,284,279,271,295,282,761,86,500,200,1,1,152184408,443,9.70,0.73,03,0.11,30.00,397.00,514,20240813,-43.39,212,20250217,37.26,373,-21.98,20250502,212,37.26,20250217,514,-43.39,20240813,212,37.26,20250217,0.00,Y,021880,500,760 억,,744218,N,N,118321,N,00,N 20250508,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,-6,5,-2.03,469120151,1663131,61.99,287,289,276,383,207,295,282.06,0.44,0,85467,323,309,300,286,277,304,281,761,88,500,210,1,1,152184408,440,9.63,0.73,03,1.09,30.00,397.00,514,20240813,-43.77,212,20250217,36.32,373,-22.52,20250502,212,36.32,20250217,514,-43.77,20240813,212,36.32,20250217,0.00,Y,021880,500,760 억,,668294,N,N,118321,N,00,N 20250508,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,287,-8,5,-2.71,438853062,1558064,58.07,287,288,276,383,207,295,281.67,0.44,0,36573,323,309,300,286,277,304,281,761,88,500,210,1,1,152184408,437,9.57,0.72,03,1.02,30.00,397.00,514,20240813,-44.16,212,20250217,35.38,373,-23.06,20250502,212,35.38,20250217,514,-44.16,20240813,212,35.38,20250217,0.00,Y,021880,500,760 억,,668294,N,N,0,N,00,N 20250508,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,285,-10,5,-3.39,409582205,1455609,54.25,287,288,276,383,207,295,281.38,0.44,0,52052,323,309,300,286,277,304,281,761,88,500,210,1,1,152184408,434,9.50,0.72,03,0.96,30.00,397.00,514,20240813,-44.55,212,20250217,34.43,373,-23.59,20250502,212,34.43,20250217,514,-44.55,20240813,212,34.43,20250217,0.00,Y,021880,500,760 억,,668294,N,N,0,N,00,N diff --git a/022100/price/prices-20250501.csv b/022100/price/prices-20250501.csv index 9edb6d736df0..afb815bbe162 100644 --- a/022100/price/prices-20250501.csv +++ b/022100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160327,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23850,-1600,5,-6.29,21557126725,890014,112.82,25700,25750,23800,33050,17850,25450,24221.15,3.11,0,-342397,26383,25916,25183,24716,23983,26150,24950,760,7600,500,18320,50,1,152034729,36260,41.19,6.92,12,0.59,579.00,3448.00,44300,20240613,-46.16,17800,20250203,33.99,30150,-20.90,20250314,17800,33.99,20250203,44300,-46.16,20240613,17800,33.99,20250203,1.32,Y,022100,500,760 억,,4722595,N,N,126304,N,00,N +20250509,150327,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23950,-1500,5,-5.89,20443985100,843388,106.91,25700,25750,23800,33050,17850,25450,24240.31,3.11,0,-338033,26383,25916,25183,24716,23983,26150,24950,760,7600,500,18320,50,1,152034729,36412,41.36,6.95,12,0.55,579.00,3448.00,44300,20240613,-45.94,17800,20250203,34.55,30150,-20.56,20250314,17800,34.55,20250203,44300,-45.94,20240613,17800,34.55,20250203,1.32,Y,022100,500,760 억,,4722595,N,N,78991,N,00,N +20250509,140326,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,24000,-1450,5,-5.70,19115821775,787828,99.87,25700,25750,23800,33050,17850,25450,24263.95,3.11,0,-327052,26383,25916,25183,24716,23983,26150,24950,760,7600,500,18320,50,1,152034729,36488,41.45,6.96,12,0.52,579.00,3448.00,44300,20240613,-45.82,17800,20250203,34.83,30150,-20.40,20250314,17800,34.83,20250203,44300,-45.82,20240613,17800,34.83,20250203,1.32,Y,022100,500,760 억,,4722595,N,N,78991,N,00,N +20250509,130326,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23900,-1550,5,-6.09,17734136075,729983,92.53,25700,25750,23850,33050,17850,25450,24293.90,3.11,0,-300849,26383,25916,25183,24716,23983,26150,24950,760,7600,500,18320,50,1,152034729,36336,41.28,6.93,12,0.48,579.00,3448.00,44300,20240613,-46.05,17800,20250203,34.27,30150,-20.73,20250314,17800,34.27,20250203,44300,-46.05,20240613,17800,34.27,20250203,1.32,Y,022100,500,760 억,,4722595,N,N,78991,N,00,N +20250509,120326,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,23950,-1500,5,-5.89,16181141725,665039,84.30,25700,25750,23850,33050,17850,25450,24331.12,3.11,0,-282359,26383,25916,25183,24716,23983,26150,24950,760,7600,500,18320,50,1,152034729,36412,41.36,6.95,12,0.44,579.00,3448.00,44300,20240613,-45.94,17800,20250203,34.55,30150,-20.56,20250314,17800,34.55,20250203,44300,-45.94,20240613,17800,34.55,20250203,1.32,Y,022100,500,760 억,,4722595,N,N,78991,N,00,N +20250509,110325,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,24100,-1350,5,-5.30,13761556075,564068,71.50,25700,25750,23850,33050,17850,25450,24396.98,3.11,0,-235675,26383,25916,25183,24716,23983,26150,24950,760,7600,500,18320,50,1,152034729,36640,41.62,6.99,12,0.37,579.00,3448.00,44300,20240613,-45.60,17800,20250203,35.39,30150,-20.07,20250314,17800,35.39,20250203,44300,-45.60,20240613,17800,35.39,20250203,1.32,Y,022100,500,760 억,,4722595,N,N,78991,N,00,N +20250509,100329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,24150,-1300,5,-5.11,11216461450,458489,58.12,25700,25750,23850,33050,17850,25450,24463.97,3.11,0,-202888,26383,25916,25183,24716,23983,26150,24950,760,7600,500,18320,50,1,152034729,36716,41.71,7.00,12,0.30,579.00,3448.00,44300,20240613,-45.49,17800,20250203,35.67,30150,-19.90,20250314,17800,35.67,20250203,44300,-45.49,20240613,17800,35.67,20250203,1.32,Y,022100,500,760 억,,4722595,N,N,78991,N,00,N +20250509,090327,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,25300,-150,5,-0.59,686061750,26883,3.41,25700,25750,25300,33050,17850,25450,25520.28,3.11,0,-10351,26383,25916,25183,24716,23983,26150,24950,760,7600,500,18320,50,1,152034729,38465,43.70,7.34,12,0.02,579.00,3448.00,44300,20240613,-42.89,17800,20250203,42.13,30150,-16.09,20250314,17800,42.13,20250203,44300,-42.89,20240613,17800,42.13,20250203,1.32,Y,022100,500,760 억,,4722595,N,N,78991,N,00,N 20250508,160322,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25450,1000,2,4.09,19893159625,788879,263.06,24500,25650,24450,31750,17150,24450,25216.91,3.07,0,96427,24983,24716,24483,24216,23983,24600,24100,760,7300,500,17600,50,1,152034729,38693,43.96,7.38,12,0.52,579.00,3448.00,44300,20240613,-42.55,17800,20250203,42.98,30150,-15.59,20250314,17800,42.98,20250203,44300,-42.55,20240613,17800,42.98,20250203,1.34,Y,022100,500,760 억,,4662743,N,N,78991,N,00,N 20250508,150327,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25550,1100,2,4.50,12896024250,514290,171.49,24500,25550,24450,31750,17150,24450,25075.41,3.07,0,66792,24983,24716,24483,24216,23983,24600,24100,760,7300,500,17600,50,1,152034729,38845,44.13,7.41,12,0.34,579.00,3448.00,44300,20240613,-42.33,17800,20250203,43.54,30150,-15.26,20250314,17800,43.54,20250203,44300,-42.33,20240613,17800,43.54,20250203,1.34,Y,022100,500,760 억,,4662743,N,N,40416,N,00,N 20250508,140326,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25200,750,2,3.07,10389967000,415592,138.58,24500,25450,24450,31750,17150,24450,25000.42,3.07,0,63219,24983,24716,24483,24216,23983,24600,24100,760,7300,500,17600,50,1,152034729,38313,43.52,7.31,12,0.27,579.00,3448.00,44300,20240613,-43.12,17800,20250203,41.57,30150,-16.42,20250314,17800,41.57,20250203,44300,-43.12,20240613,17800,41.57,20250203,1.34,Y,022100,500,760 억,,4662743,N,N,40416,N,00,N diff --git a/022220/price/prices-20250501.csv b/022220/price/prices-20250501.csv index b6c588402bff..cc21f875b431 100644 --- a/022220/price/prices-20250501.csv +++ b/022220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-3,5,-0.33,25690872,28451,82.98,909,909,900,1180,636,908,902.99,1.10,0,-4445,922,915,908,901,894,911,897,259,272,500,580,1,1,51794579,469,-24.46,0.48,12,0.05,-37.00,1892.00,1412,20240826,-35.91,801,20241210,12.98,1132,-20.05,20250110,840,7.74,20250407,1412,-35.91,20240826,801,12.98,20241210,1.33,Y,022220,500,258 억,,570627,N,N,0,N,00,N +20250509,150327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,-6,5,-0.66,20942500,23184,67.62,909,909,900,1180,636,908,903.32,1.10,0,-4217,922,915,908,901,894,911,897,259,272,500,580,1,1,51794579,467,-24.38,0.48,12,0.04,-37.00,1892.00,1412,20240826,-36.12,801,20241210,12.61,1132,-20.32,20250110,840,7.38,20250407,1412,-36.12,20240826,801,12.61,20241210,1.33,Y,022220,500,258 억,,570627,N,N,0,N,00,N +20250509,140326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-5,5,-0.55,17302712,19147,55.84,909,909,900,1180,636,908,903.68,1.10,0,-3772,922,915,908,901,894,911,897,259,272,500,580,1,1,51794579,468,-24.41,0.48,12,0.04,-37.00,1892.00,1412,20240826,-36.05,801,20241210,12.73,1132,-20.23,20250110,840,7.50,20250407,1412,-36.05,20240826,801,12.73,20241210,1.33,Y,022220,500,258 억,,570627,N,N,0,N,00,N +20250509,130326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-4,5,-0.44,14093800,15584,45.45,909,909,901,1180,636,908,904.38,1.10,0,-2666,922,915,908,901,894,911,897,259,272,500,580,1,1,51794579,468,-24.43,0.48,12,0.03,-37.00,1892.00,1412,20240826,-35.98,801,20241210,12.86,1132,-20.14,20250110,840,7.62,20250407,1412,-35.98,20240826,801,12.86,20241210,1.33,Y,022220,500,258 억,,570627,N,N,0,N,00,N +20250509,120327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,906,-2,5,-0.22,9526465,10521,30.69,909,909,902,1180,636,908,905.47,1.10,0,-2902,922,915,908,901,894,911,897,259,272,500,580,1,1,51794579,469,-24.49,0.48,12,0.02,-37.00,1892.00,1412,20240826,-35.84,801,20241210,13.11,1132,-19.96,20250110,840,7.86,20250407,1412,-35.84,20240826,801,13.11,20241210,1.33,Y,022220,500,258 억,,570627,N,N,0,N,00,N +20250509,110326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,0,3,0.00,6325048,6976,20.35,909,909,904,1180,636,908,906.69,1.10,0,-2913,922,915,908,901,894,911,897,259,272,500,580,1,1,51794579,470,-24.54,0.48,12,0.01,-37.00,1892.00,1412,20240826,-35.69,801,20241210,13.36,1132,-19.79,20250110,840,8.10,20250407,1412,-35.69,20240826,801,13.36,20241210,1.33,Y,022220,500,258 억,,570627,N,N,0,N,00,N +20250509,100329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,1,2,0.11,6203367,6842,19.96,909,909,904,1180,636,908,906.66,1.10,0,-2811,922,915,908,901,894,911,897,259,272,500,580,1,1,51794579,471,-24.57,0.48,12,0.01,-37.00,1892.00,1412,20240826,-35.62,801,20241210,13.48,1132,-19.70,20250110,840,8.21,20250407,1412,-35.62,20240826,801,13.48,20241210,1.33,Y,022220,500,258 억,,570627,N,N,0,N,00,N +20250509,090327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,1,2,0.11,7272,8,0.02,909,909,909,1180,636,908,909.00,1.10,0,-2,922,915,908,901,894,911,897,259,272,500,580,1,1,51794579,471,-24.57,0.48,12,0.00,-37.00,1892.00,1412,20240826,-35.62,801,20241210,13.48,1132,-19.70,20250110,840,8.21,20250407,1412,-35.62,20240826,801,13.48,20241210,1.33,Y,022220,500,258 억,,570627,N,N,0,N,00,N 20250508,160323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,-3,5,-0.33,31067302,34286,79.84,915,915,901,1184,638,911,906.12,1.11,0,-513,929,920,914,905,899,917,902,259,273,500,580,1,1,51794579,470,-24.54,0.48,12,0.07,-37.00,1892.00,1412,20240826,-35.69,801,20241210,13.36,1132,-19.79,20250110,840,8.10,20250407,1412,-35.69,20240826,801,13.36,20241210,1.32,Y,022220,500,258 억,,574035,N,N,0,N,00,N 20250508,150327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,-3,5,-0.33,29144439,32161,74.89,915,915,901,1184,638,911,906.20,1.11,0,-512,929,920,914,905,899,917,902,259,273,500,580,1,1,51794579,470,-24.54,0.48,12,0.06,-37.00,1892.00,1412,20240826,-35.69,801,20241210,13.36,1132,-19.79,20250110,840,8.10,20250407,1412,-35.69,20240826,801,13.36,20241210,1.32,Y,022220,500,258 억,,574035,N,N,0,N,00,N 20250508,140326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,-2,5,-0.22,11972886,13164,30.65,915,915,906,1184,638,911,909.52,1.11,0,-541,929,920,914,905,899,917,902,259,273,500,580,1,1,51794579,471,-24.57,0.48,12,0.03,-37.00,1892.00,1412,20240826,-35.62,801,20241210,13.48,1132,-19.70,20250110,840,8.21,20250407,1412,-35.62,20240826,801,13.48,20241210,1.32,Y,022220,500,258 억,,574035,N,N,0,N,00,N diff --git a/023000/price/prices-20250501.csv b/023000/price/prices-20250501.csv index 52383a909096..59c7e8c5a58e 100644 --- a/023000/price/prices-20250501.csv +++ b/023000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2375,-5,5,-0.21,22342619,9383,295.90,2390,2405,2370,3090,1670,2380,2381.18,0.72,0,-127,2390,2385,2380,2375,2370,2382,2372,200,710,500,1710,5,1,40000000,950,7.18,0.38,12,0.02,331.00,6282.00,2890,20240531,-17.82,2200,20241209,7.95,2505,-5.19,20250116,2200,7.95,20250411,2890,-17.82,20240531,2200,7.95,20241209,0.35,Y,023000,500,200 억,,287545,N,N,159,N,00,N +20250509,150328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2380,0,3,0.00,20587494,8644,272.60,2390,2405,2370,3090,1670,2380,2381.71,0.72,0,99,2390,2385,2380,2375,2370,2382,2372,200,710,500,1710,5,1,40000000,952,7.19,0.38,12,0.02,331.00,6282.00,2890,20240531,-17.65,2200,20241209,8.18,2505,-4.99,20250116,2200,8.18,20250411,2890,-17.65,20240531,2200,8.18,20241209,0.35,Y,023000,500,200 억,,287545,N,N,0,N,00,N +20250509,140327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2395,15,2,0.63,19667129,8258,260.42,2390,2405,2370,3090,1670,2380,2381.59,0.72,0,75,2390,2385,2380,2375,2370,2382,2372,200,710,500,1710,5,1,40000000,958,7.24,0.38,12,0.02,331.00,6282.00,2890,20240531,-17.13,2200,20241209,8.86,2505,-4.39,20250116,2200,8.86,20250411,2890,-17.13,20240531,2200,8.86,20241209,0.35,Y,023000,500,200 억,,287545,N,N,0,N,00,N +20250509,130326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2380,0,3,0.00,17796364,7472,235.64,2390,2405,2370,3090,1670,2380,2381.74,0.72,0,180,2390,2385,2380,2375,2370,2382,2372,200,710,500,1710,5,1,40000000,952,7.19,0.38,12,0.02,331.00,6282.00,2890,20240531,-17.65,2200,20241209,8.18,2505,-4.99,20250116,2200,8.18,20250411,2890,-17.65,20240531,2200,8.18,20241209,0.35,Y,023000,500,200 억,,287545,N,N,0,N,00,N +20250509,120327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2370,-10,5,-0.42,17737104,7447,234.85,2390,2405,2370,3090,1670,2380,2381.78,0.72,0,180,2390,2385,2380,2375,2370,2382,2372,200,710,500,1710,5,1,40000000,948,7.16,0.38,12,0.02,331.00,6282.00,2890,20240531,-17.99,2200,20241209,7.73,2505,-5.39,20250116,2200,7.73,20250411,2890,-17.99,20240531,2200,7.73,20241209,0.35,Y,023000,500,200 억,,287545,N,N,0,N,00,N +20250509,110326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2380,0,3,0.00,14555444,6107,192.59,2390,2405,2370,3090,1670,2380,2383.40,0.72,0,180,2390,2385,2380,2375,2370,2382,2372,200,710,500,1710,5,1,40000000,952,7.19,0.38,12,0.02,331.00,6282.00,2890,20240531,-17.65,2200,20241209,8.18,2505,-4.99,20250116,2200,8.18,20250411,2890,-17.65,20240531,2200,8.18,20241209,0.35,Y,023000,500,200 억,,287545,N,N,0,N,00,N +20250509,100329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2395,15,2,0.63,8579194,3594,113.34,2390,2405,2370,3090,1670,2380,2387.09,0.72,0,-30,2390,2385,2380,2375,2370,2382,2372,200,710,500,1710,5,1,40000000,958,7.24,0.38,12,0.01,331.00,6282.00,2890,20240531,-17.13,2200,20241209,8.86,2505,-4.39,20250116,2200,8.86,20250411,2890,-17.13,20240531,2200,8.86,20241209,0.35,Y,023000,500,200 억,,287545,N,N,0,N,00,N +20250509,090328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2370,-10,5,-0.42,1314395,550,17.34,2390,2405,2370,3090,1670,2380,2389.81,0.72,0,-41,2390,2385,2380,2375,2370,2382,2372,200,710,500,1710,5,1,40000000,948,7.16,0.38,12,0.00,331.00,6282.00,2890,20240531,-17.99,2200,20241209,7.73,2505,-5.39,20250116,2200,7.73,20250411,2890,-17.99,20240531,2200,7.73,20241209,0.35,Y,023000,500,200 억,,287545,N,N,0,N,00,N 20250508,160323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2380,-5,5,-0.21,7546622,3171,44.64,2385,2385,2375,3100,1670,2385,2379.89,0.72,0,39,2401,2392,2386,2377,2371,2392,2377,200,715,500,1710,5,1,40000000,952,7.19,0.38,12,0.01,331.00,6282.00,2890,20240531,-17.65,2200,20241209,8.18,2505,-4.99,20250116,2200,8.18,20250411,2890,-17.65,20240531,2200,8.18,20241209,0.35,Y,023000,500,200 억,,287611,N,N,9,N,00,N 20250508,150327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2380,-5,5,-0.21,7291962,3064,43.13,2385,2385,2375,3100,1670,2385,2379.88,0.72,0,75,2401,2392,2386,2377,2371,2392,2377,200,715,500,1710,5,1,40000000,952,7.19,0.38,12,0.01,331.00,6282.00,2890,20240531,-17.65,2200,20241209,8.18,2505,-4.99,20250116,2200,8.18,20250411,2890,-17.65,20240531,2200,8.18,20241209,0.35,Y,023000,500,200 억,,287611,N,N,9,N,00,N 20250508,140326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2380,-5,5,-0.21,6044842,2540,35.75,2385,2385,2375,3100,1670,2385,2379.86,0.72,0,75,2401,2392,2386,2377,2371,2392,2377,200,715,500,1710,5,1,40000000,952,7.19,0.38,12,0.01,331.00,6282.00,2890,20240531,-17.65,2200,20241209,8.18,2505,-4.99,20250116,2200,8.18,20250411,2890,-17.65,20240531,2200,8.18,20241209,0.35,Y,023000,500,200 억,,287611,N,N,9,N,00,N diff --git a/023150/price/prices-20250501.csv b/023150/price/prices-20250501.csv index e649cae4117e..7c8c4f03b355 100644 --- a/023150/price/prices-20250501.csv +++ b/023150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160328,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5020,-30,5,-0.59,27293810,5393,99.91,5050,5130,5020,6560,3540,5050,5060.97,0.54,0,-197,5136,5092,5046,5002,4956,5115,5025,46,1510,500,3530,10,1,7378526,370,-11.90,0.52,12,0.07,-422.00,9619.00,6610,20240819,-24.05,4555,20241210,10.21,5730,-12.39,20250110,4855,3.40,20250331,6610,-24.05,20240819,4555,10.21,20241210,0.05,Y,023150,500,45 억,,40024,N,N,10,N,00,N +20250509,150328,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,-10,5,-0.20,26425310,5220,96.70,5050,5130,5020,6560,3540,5050,5062.32,0.54,0,-54,5136,5092,5046,5002,4956,5115,5025,46,1510,500,3530,10,1,7378526,372,-11.94,0.52,12,0.07,-422.00,9619.00,6610,20240819,-23.75,4555,20241210,10.65,5730,-12.04,20250110,4855,3.81,20250331,6610,-23.75,20240819,4555,10.65,20241210,0.05,Y,023150,500,45 억,,40024,N,N,0,N,00,N +20250509,140327,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,-10,5,-0.20,26364830,5208,96.48,5050,5130,5020,6560,3540,5050,5062.37,0.54,0,-56,5136,5092,5046,5002,4956,5115,5025,46,1510,500,3530,10,1,7378526,372,-11.94,0.52,12,0.07,-422.00,9619.00,6610,20240819,-23.75,4555,20241210,10.65,5730,-12.04,20250110,4855,3.81,20250331,6610,-23.75,20240819,4555,10.65,20241210,0.05,Y,023150,500,45 억,,40024,N,N,0,N,00,N +20250509,130327,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,-10,5,-0.20,26364830,5208,96.48,5050,5130,5020,6560,3540,5050,5062.37,0.54,0,-56,5136,5092,5046,5002,4956,5115,5025,46,1510,500,3530,10,1,7378526,372,-11.94,0.52,12,0.07,-422.00,9619.00,6610,20240819,-23.75,4555,20241210,10.65,5730,-12.04,20250110,4855,3.81,20250331,6610,-23.75,20240819,4555,10.65,20241210,0.05,Y,023150,500,45 억,,40024,N,N,0,N,00,N +20250509,120327,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,40,2,0.79,26027090,5141,95.24,5050,5130,5020,6560,3540,5050,5062.65,0.54,0,-55,5136,5092,5046,5002,4956,5115,5025,46,1510,500,3530,10,1,7378526,376,-12.06,0.53,12,0.07,-422.00,9619.00,6610,20240819,-23.00,4555,20241210,11.75,5730,-11.17,20250110,4855,4.84,20250331,6610,-23.00,20240819,4555,11.75,20241210,0.05,Y,023150,500,45 억,,40024,N,N,0,N,00,N +20250509,110326,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,-10,5,-0.20,6187430,1228,22.75,5050,5050,5020,6560,3540,5050,5038.62,0.54,0,-11,5136,5092,5046,5002,4956,5115,5025,46,1510,500,3530,10,1,7378526,372,-11.94,0.52,12,0.02,-422.00,9619.00,6610,20240819,-23.75,4555,20241210,10.65,5730,-12.04,20250110,4855,3.81,20250331,6610,-23.75,20240819,4555,10.65,20241210,0.05,Y,023150,500,45 억,,40024,N,N,0,N,00,N +20250509,100330,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5020,-30,5,-0.59,1001270,199,3.69,5050,5050,5020,6560,3540,5050,5031.51,0.54,0,-11,5136,5092,5046,5002,4956,5115,5025,46,1510,500,3530,10,1,7378526,370,-11.90,0.52,12,0.00,-422.00,9619.00,6610,20240819,-24.05,4555,20241210,10.21,5730,-12.39,20250110,4855,3.40,20250331,6610,-24.05,20240819,4555,10.21,20241210,0.05,Y,023150,500,45 억,,40024,N,N,0,N,00,N +20250509,090328,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,0,3,0.00,5050,1,0.02,5050,5050,5050,6560,3540,5050,5050.00,0.54,0,0,5136,5092,5046,5002,4956,5115,5025,46,1510,500,3530,10,1,7378526,373,-11.97,0.53,12,0.00,-422.00,9619.00,6610,20240819,-23.60,4555,20241210,10.87,5730,-11.87,20250110,4855,4.02,20250331,6610,-23.60,20240819,4555,10.87,20241210,0.05,Y,023150,500,45 억,,40024,N,N,0,N,00,N 20250508,160323,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,40,2,0.80,27142470,5398,141.01,5010,5090,5000,6510,3510,5010,5028.25,0.54,0,73,5056,5032,5016,4992,4976,5025,4985,46,1500,500,3500,10,1,7378526,373,-11.97,0.53,12,0.07,-422.00,9619.00,6610,20240819,-23.60,4555,20241210,10.87,5730,-11.87,20250110,4855,4.02,20250331,6610,-23.60,20240819,4555,10.87,20241210,0.05,Y,023150,500,45 억,,39689,N,N,2,N,00,N 20250508,150327,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,40,2,0.80,27021380,5374,140.39,5010,5090,5000,6510,3510,5010,5028.17,0.54,0,87,5056,5032,5016,4992,4976,5025,4985,46,1500,500,3500,10,1,7378526,373,-11.97,0.53,12,0.07,-422.00,9619.00,6610,20240819,-23.60,4555,20241210,10.87,5730,-11.87,20250110,4855,4.02,20250331,6610,-23.60,20240819,4555,10.87,20241210,0.05,Y,023150,500,45 억,,39689,N,N,2,N,00,N 20250508,140327,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5060,50,2,1.00,26241140,5219,136.34,5010,5090,5000,6510,3510,5010,5028.00,0.54,0,87,5056,5032,5016,4992,4976,5025,4985,46,1500,500,3500,10,1,7378526,373,-11.99,0.53,12,0.07,-422.00,9619.00,6610,20240819,-23.45,4555,20241210,11.09,5730,-11.69,20250110,4855,4.22,20250331,6610,-23.45,20240819,4555,11.09,20241210,0.05,Y,023150,500,45 억,,39689,N,N,2,N,00,N diff --git a/023160/price/prices-20250501.csv b/023160/price/prices-20250501.csv index e97848840a0d..51a51abada31 100644 --- a/023160/price/prices-20250501.csv +++ b/023160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20600,-700,5,-3.29,8809180000,419866,252.02,21400,22100,20400,27650,14950,21300,20981.02,13.60,0,-8579,22166,21732,21416,20982,20666,21575,20825,133,6350,500,15760,50,1,26500000,5459,12.15,0.95,12,1.58,1695.00,21784.00,27000,20250304,-23.70,11580,20240603,77.89,27000,-23.70,20250304,17100,20.47,20250106,27000,-23.70,20250304,11580,77.89,20240603,2.08,Y,023160,500,132 억,,3604531,N,N,54410,N,00,N +20250509,150328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20550,-750,5,-3.52,7944582900,377708,226.72,21400,22100,20500,27650,14950,21300,21033.66,13.60,0,-11421,22166,21732,21416,20982,20666,21575,20825,133,6350,500,15760,50,1,26500000,5446,12.12,0.94,12,1.43,1695.00,21784.00,27000,20250304,-23.89,11580,20240603,77.46,27000,-23.89,20250304,17100,20.18,20250106,27000,-23.89,20250304,11580,77.46,20240603,2.08,Y,023160,500,132 억,,3604531,N,N,24631,N,00,N +20250509,140327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21000,-300,5,-1.41,5210959825,245658,147.46,21400,22100,20800,27650,14950,21300,21212.25,13.60,0,-19929,22166,21732,21416,20982,20666,21575,20825,133,6350,500,15760,50,1,26500000,5565,12.39,0.96,12,0.93,1695.00,21784.00,27000,20250304,-22.22,11580,20240603,81.35,27000,-22.22,20250304,17100,22.81,20250106,27000,-22.22,20250304,11580,81.35,20240603,2.08,Y,023160,500,132 억,,3604531,N,N,24631,N,00,N +20250509,130327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20900,-400,5,-1.88,4942125100,232838,139.76,21400,22100,20800,27650,14950,21300,21225.60,13.60,0,-20042,22166,21732,21416,20982,20666,21575,20825,133,6350,500,15760,50,1,26500000,5539,12.33,0.96,12,0.88,1695.00,21784.00,27000,20250304,-22.59,11580,20240603,80.48,27000,-22.59,20250304,17100,22.22,20250106,27000,-22.59,20250304,11580,80.48,20240603,2.08,Y,023160,500,132 억,,3604531,N,N,24631,N,00,N +20250509,120327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20900,-400,5,-1.88,4657130075,219197,131.57,21400,22100,20800,27650,14950,21300,21246.32,13.60,0,-15044,22166,21732,21416,20982,20666,21575,20825,133,6350,500,15760,50,1,26500000,5539,12.33,0.96,12,0.83,1695.00,21784.00,27000,20250304,-22.59,11580,20240603,80.48,27000,-22.59,20250304,17100,22.22,20250106,27000,-22.59,20250304,11580,80.48,20240603,2.08,Y,023160,500,132 억,,3604531,N,N,24631,N,00,N +20250509,110327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21000,-300,5,-1.41,3961375450,185915,111.60,21400,22100,20800,27650,14950,21300,21307.45,13.60,0,-2423,22166,21732,21416,20982,20666,21575,20825,133,6350,500,15760,50,1,26500000,5565,12.39,0.96,12,0.70,1695.00,21784.00,27000,20250304,-22.22,11580,20240603,81.35,27000,-22.22,20250304,17100,22.81,20250106,27000,-22.22,20250304,11580,81.35,20240603,2.08,Y,023160,500,132 억,,3604531,N,N,24631,N,00,N +20250509,100330,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21550,250,2,1.17,1922629525,88980,53.41,21400,22100,21000,27650,14950,21300,21607.43,13.60,0,11995,22166,21732,21416,20982,20666,21575,20825,133,6350,500,15760,50,1,26500000,5711,12.71,0.99,12,0.34,1695.00,21784.00,27000,20250304,-20.19,11580,20240603,86.10,27000,-20.19,20250304,17100,26.02,20250106,27000,-20.19,20250304,11580,86.10,20240603,2.08,Y,023160,500,132 억,,3604531,N,N,24631,N,00,N +20250509,090328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21050,-250,5,-1.17,92667050,4363,2.62,21400,21400,21000,27650,14950,21300,21239.30,13.60,0,-2209,22166,21732,21416,20982,20666,21575,20825,133,6350,500,15760,50,1,26500000,5578,12.42,0.97,12,0.02,1695.00,21784.00,27000,20250304,-22.04,11580,20240603,81.78,27000,-22.04,20250304,17100,23.10,20250106,27000,-22.04,20250304,11580,81.78,20240603,2.08,Y,023160,500,132 억,,3604531,N,N,24631,N,00,N 20250508,160323,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21300,-250,5,-1.16,3339036300,156330,124.61,21850,21850,21100,28000,15100,21550,21358.90,13.64,0,-4987,22183,21866,21433,21116,20683,22025,21275,133,6450,500,15940,50,1,26500000,5645,12.57,0.98,12,0.59,1695.00,21784.00,27000,20250304,-21.11,11580,20240603,83.94,27000,-21.11,20250304,17100,24.56,20250106,27000,-21.11,20250304,11580,83.94,20240603,2.06,Y,023160,500,132 억,,3615159,N,N,24631,N,00,N 20250508,150328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21300,-250,5,-1.16,3179322800,148830,118.63,21850,21850,21100,28000,15100,21550,21362.11,13.64,0,-3560,22183,21866,21433,21116,20683,22025,21275,133,6450,500,15940,50,1,26500000,5645,12.57,0.98,12,0.56,1695.00,21784.00,27000,20250304,-21.11,11580,20240603,83.94,27000,-21.11,20250304,17100,24.56,20250106,27000,-21.11,20250304,11580,83.94,20240603,2.06,Y,023160,500,132 억,,3615159,N,N,17567,N,00,N 20250508,140327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21400,-150,5,-0.70,2694224450,126145,100.55,21850,21850,21100,28000,15100,21550,21358.15,13.64,0,-9174,22183,21866,21433,21116,20683,22025,21275,133,6450,500,15940,50,1,26500000,5671,12.63,0.98,12,0.48,1695.00,21784.00,27000,20250304,-20.74,11580,20240603,84.80,27000,-20.74,20250304,17100,25.15,20250106,27000,-20.74,20250304,11580,84.80,20240603,2.06,Y,023160,500,132 억,,3615159,N,N,17567,N,00,N diff --git a/023350/price/prices-20250501.csv b/023350/price/prices-20250501.csv index 7e99faafe006..0a3947c1cc64 100644 --- a/023350/price/prices-20250501.csv +++ b/023350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5910,-130,5,-2.15,329319500,55482,76.88,5970,6040,5890,7850,4230,6040,5935.62,3.12,0,-4401,6226,6132,6036,5942,5846,6085,5895,55,1810,500,3740,10,1,10950000,647,10.39,0.41,12,0.51,569.00,14488.00,7900,20241213,-25.19,4205,20241113,40.55,7470,-20.88,20250409,4930,19.88,20250401,7900,-25.19,20241213,4205,40.55,20241113,4.14,Y,023350,500,54 억,,341509,N,N,2918,N,00,N +20250509,150328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5920,-120,5,-1.99,299610590,50460,69.92,5970,6040,5890,7850,4230,6040,5937.59,3.12,0,-5661,6226,6132,6036,5942,5846,6085,5895,55,1810,500,3740,10,1,10950000,648,10.40,0.41,12,0.46,569.00,14488.00,7900,20241213,-25.06,4205,20241113,40.78,7470,-20.75,20250409,4930,20.08,20250401,7900,-25.06,20241213,4205,40.78,20241113,4.14,Y,023350,500,54 억,,341509,N,N,4169,N,00,N +20250509,140327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5920,-120,5,-1.99,252052905,42409,58.76,5970,6040,5900,7850,4230,6040,5943.38,3.12,0,-9213,6226,6132,6036,5942,5846,6085,5895,55,1810,500,3740,10,1,10950000,648,10.40,0.41,12,0.39,569.00,14488.00,7900,20241213,-25.06,4205,20241113,40.78,7470,-20.75,20250409,4930,20.08,20250401,7900,-25.06,20241213,4205,40.78,20241113,4.14,Y,023350,500,54 억,,341509,N,N,4169,N,00,N +20250509,130327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5900,-140,5,-2.32,233053345,39193,54.31,5970,6040,5900,7850,4230,6040,5946.30,3.12,0,-8808,6226,6132,6036,5942,5846,6085,5895,55,1810,500,3740,10,1,10950000,646,10.37,0.41,12,0.36,569.00,14488.00,7900,20241213,-25.32,4205,20241113,40.31,7470,-21.02,20250409,4930,19.68,20250401,7900,-25.32,20241213,4205,40.31,20241113,4.14,Y,023350,500,54 억,,341509,N,N,4169,N,00,N +20250509,120328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5930,-110,5,-1.82,169863105,28516,39.51,5970,6040,5920,7850,4230,6040,5956.76,3.12,0,-4021,6226,6132,6036,5942,5846,6085,5895,55,1810,500,3740,10,1,10950000,649,10.42,0.41,12,0.26,569.00,14488.00,7900,20241213,-24.94,4205,20241113,41.02,7470,-20.62,20250409,4930,20.28,20250401,7900,-24.94,20241213,4205,41.02,20241113,4.14,Y,023350,500,54 억,,341509,N,N,4169,N,00,N +20250509,110327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5960,-80,5,-1.32,154311735,25895,35.88,5970,6040,5920,7850,4230,6040,5959.13,3.12,0,-2932,6226,6132,6036,5942,5846,6085,5895,55,1810,500,3740,10,1,10950000,653,10.47,0.41,12,0.24,569.00,14488.00,7900,20241213,-24.56,4205,20241113,41.74,7470,-20.21,20250409,4930,20.89,20250401,7900,-24.56,20241213,4205,41.74,20241113,4.14,Y,023350,500,54 억,,341509,N,N,4169,N,00,N +20250509,100330,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5940,-100,5,-1.66,115996555,19442,26.94,5970,6040,5920,7850,4230,6040,5966.29,3.12,0,-1578,6226,6132,6036,5942,5846,6085,5895,55,1810,500,3740,10,1,10950000,650,10.44,0.41,12,0.18,569.00,14488.00,7900,20241213,-24.81,4205,20241113,41.26,7470,-20.48,20250409,4930,20.49,20250401,7900,-24.81,20241213,4205,41.26,20241113,4.14,Y,023350,500,54 억,,341509,N,N,4169,N,00,N +20250509,090328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6030,-10,5,-0.17,22985750,3846,5.33,5970,6030,5950,7850,4230,6040,5976.53,3.12,0,1152,6226,6132,6036,5942,5846,6085,5895,55,1810,500,3740,10,1,10950000,660,10.60,0.42,12,0.04,569.00,14488.00,7900,20241213,-23.67,4205,20241113,43.40,7470,-19.28,20250409,4930,22.31,20250401,7900,-23.67,20241213,4205,43.40,20241113,4.14,Y,023350,500,54 억,,341509,N,N,4169,N,00,N 20250508,160324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6040,0,3,0.00,433254605,72038,55.79,6090,6130,5940,7850,4230,6040,6014.25,3.14,0,-553,6300,6170,5960,5830,5620,6235,5895,55,1810,500,3740,10,1,10950000,661,10.62,0.42,12,0.66,569.00,14488.00,7900,20241213,-23.54,4205,20241113,43.64,7470,-19.14,20250409,4930,22.52,20250401,7900,-23.54,20241213,4205,43.64,20241113,4.16,Y,023350,500,54 억,,343382,N,N,4169,N,00,N 20250508,150328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6020,-20,5,-0.33,412426665,68569,53.10,6090,6130,5940,7850,4230,6040,6014.77,3.14,0,-1686,6300,6170,5960,5830,5620,6235,5895,55,1810,500,3740,10,1,10950000,659,10.58,0.42,12,0.63,569.00,14488.00,7900,20241213,-23.80,4205,20241113,43.16,7470,-19.41,20250409,4930,22.11,20250401,7900,-23.80,20241213,4205,43.16,20241113,4.16,Y,023350,500,54 억,,343382,N,N,4689,N,00,N 20250508,140327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5990,-50,5,-0.83,366353140,60914,47.17,6090,6130,5940,7850,4230,6040,6014.27,3.14,0,-4591,6300,6170,5960,5830,5620,6235,5895,55,1810,500,3740,10,1,10950000,656,10.53,0.41,12,0.56,569.00,14488.00,7900,20241213,-24.18,4205,20241113,42.45,7470,-19.81,20250409,4930,21.50,20250401,7900,-24.18,20241213,4205,42.45,20241113,4.16,Y,023350,500,54 억,,343382,N,N,4689,N,00,N diff --git a/023410/price/prices-20250501.csv b/023410/price/prices-20250501.csv index ab441854d89f..8da866c40517 100644 --- a/023410/price/prices-20250501.csv +++ b/023410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160329,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3470,0,3,0.00,621356306,180342,119.28,3470,3485,3430,4510,2430,3470,3445.43,3.98,0,-10046,3526,3497,3466,3437,3406,3482,3422,387,1040,500,2560,5,1,77310863,2683,-4.65,0.29,12,0.23,-746.00,11966.00,3925,20240522,-11.59,3070,20250408,13.03,3900,-11.03,20250421,3070,13.03,20250408,3925,-11.59,20240522,3070,13.03,20250408,1.60,Y,023410,500,386 억,,3077848,N,N,9814,N,00,N +20250509,150329,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3455,-15,5,-0.43,573264111,166434,110.08,3470,3485,3430,4510,2430,3470,3444.39,3.98,0,-9298,3526,3497,3466,3437,3406,3482,3422,387,1040,500,2560,5,1,77310863,2671,-4.63,0.29,12,0.22,-746.00,11966.00,3925,20240522,-11.97,3070,20250408,12.54,3900,-11.41,20250421,3070,12.54,20250408,3925,-11.97,20240522,3070,12.54,20250408,1.60,Y,023410,500,386 억,,3077848,N,N,10715,N,00,N +20250509,140328,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3460,-10,5,-0.29,491732263,142852,94.48,3470,3485,3430,4510,2430,3470,3442.25,3.98,0,-10129,3526,3497,3466,3437,3406,3482,3422,387,1040,500,2560,5,1,77310863,2675,-4.64,0.29,12,0.18,-746.00,11966.00,3925,20240522,-11.85,3070,20250408,12.70,3900,-11.28,20250421,3070,12.70,20250408,3925,-11.85,20240522,3070,12.70,20250408,1.60,Y,023410,500,386 억,,3077848,N,N,10715,N,00,N +20250509,130327,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3435,-35,5,-1.01,384963577,111843,73.97,3470,3485,3430,4510,2430,3470,3442.00,3.98,0,-28029,3526,3497,3466,3437,3406,3482,3422,387,1040,500,2560,5,1,77310863,2656,-4.60,0.29,12,0.14,-746.00,11966.00,3925,20240522,-12.48,3070,20250408,11.89,3900,-11.92,20250421,3070,11.89,20250408,3925,-12.48,20240522,3070,11.89,20250408,1.60,Y,023410,500,386 억,,3077848,N,N,10715,N,00,N +20250509,120328,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3440,-30,5,-0.86,340446572,98878,65.40,3470,3485,3430,4510,2430,3470,3443.10,3.98,0,-25319,3526,3497,3466,3437,3406,3482,3422,387,1040,500,2560,5,1,77310863,2659,-4.61,0.29,12,0.13,-746.00,11966.00,3925,20240522,-12.36,3070,20250408,12.05,3900,-11.79,20250421,3070,12.05,20250408,3925,-12.36,20240522,3070,12.05,20250408,1.60,Y,023410,500,386 억,,3077848,N,N,10715,N,00,N +20250509,110327,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3435,-35,5,-1.01,298623232,86697,57.34,3470,3485,3430,4510,2430,3470,3444.45,3.98,0,-26538,3526,3497,3466,3437,3406,3482,3422,387,1040,500,2560,5,1,77310863,2656,-4.60,0.29,12,0.11,-746.00,11966.00,3925,20240522,-12.48,3070,20250408,11.89,3900,-11.92,20250421,3070,11.89,20250408,3925,-12.48,20240522,3070,11.89,20250408,1.60,Y,023410,500,386 억,,3077848,N,N,10715,N,00,N +20250509,100330,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3445,-25,5,-0.72,118656960,34357,22.72,3470,3485,3445,4510,2430,3470,3453.65,3.98,0,-2960,3526,3497,3466,3437,3406,3482,3422,387,1040,500,2560,5,1,77310863,2663,-4.62,0.29,12,0.04,-746.00,11966.00,3925,20240522,-12.23,3070,20250408,12.21,3900,-11.67,20250421,3070,12.21,20250408,3925,-12.23,20240522,3070,12.21,20250408,1.60,Y,023410,500,386 억,,3077848,N,N,10715,N,00,N +20250509,090329,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3465,-5,5,-0.14,5099535,1469,0.97,3470,3485,3465,4510,2430,3470,3471.43,3.98,0,-394,3526,3497,3466,3437,3406,3482,3422,387,1040,500,2560,5,1,77310863,2679,-4.64,0.29,12,0.00,-746.00,11966.00,3925,20240522,-11.72,3070,20250408,12.87,3900,-11.15,20250421,3070,12.87,20250408,3925,-11.72,20240522,3070,12.87,20250408,1.60,Y,023410,500,386 억,,3077848,N,N,10715,N,00,N 20250508,160324,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3470,-5,5,-0.14,518646115,149902,127.80,3480,3495,3435,4515,2435,3475,3459.89,3.96,0,16747,3508,3491,3458,3441,3408,3500,3450,387,1040,500,2570,5,1,77310863,2683,-4.65,0.29,12,0.19,-746.00,11966.00,3925,20240522,-11.59,3070,20250408,13.03,3900,-11.03,20250421,3070,13.03,20250408,3925,-11.59,20240522,3070,13.03,20250408,1.60,Y,023410,500,386 억,,3062082,N,N,10715,N,00,N 20250508,150328,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3465,-10,5,-0.29,400781850,115829,98.75,3480,3495,3435,4515,2435,3475,3460.12,3.96,0,12693,3508,3491,3458,3441,3408,3500,3450,387,1040,500,2570,5,1,77310863,2679,-4.64,0.29,12,0.15,-746.00,11966.00,3925,20240522,-11.72,3070,20250408,12.87,3900,-11.15,20250421,3070,12.87,20250408,3925,-11.72,20240522,3070,12.87,20250408,1.60,Y,023410,500,386 억,,3062082,N,N,3206,N,00,N 20250508,140327,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3470,-5,5,-0.14,313018421,90535,77.18,3480,3495,3435,4515,2435,3475,3457.43,3.96,0,9570,3508,3491,3458,3441,3408,3500,3450,387,1040,500,2570,5,1,77310863,2683,-4.65,0.29,12,0.12,-746.00,11966.00,3925,20240522,-11.59,3070,20250408,13.03,3900,-11.03,20250421,3070,13.03,20250408,3925,-11.59,20240522,3070,13.03,20250408,1.60,Y,023410,500,386 억,,3062082,N,N,3206,N,00,N diff --git a/023440/price/prices-20250501.csv b/023440/price/prices-20250501.csv index 7922707e648e..960588754b64 100644 --- a/023440/price/prices-20250501.csv +++ b/023440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1748,48,2,2.82,600435843,350663,144.00,1750,1781,1640,2210,1190,1700,1712.29,0.74,0,3440,1779,1739,1707,1667,1635,1723,1651,370,510,500,1150,1,1,74057571,1295,-4.29,2.35,12,0.47,-407.00,744.00,2400,20240603,-27.17,1214,20240426,43.99,2140,-18.32,20250306,1429,22.32,20250203,2400,-27.17,20240603,1232,41.88,20240909,1.43,Y,023440,500,370 억,,549719,N,N,24179,N,00,N +20250509,150329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1739,39,2,2.29,570000524,333180,136.82,1750,1781,1640,2210,1190,1700,1710.79,0.74,0,3923,1779,1739,1707,1667,1635,1723,1651,370,510,500,1150,1,1,74057571,1288,-4.27,2.34,12,0.45,-407.00,744.00,2400,20240603,-27.54,1214,20240426,43.25,2140,-18.74,20250306,1429,21.69,20250203,2400,-27.54,20240603,1232,41.15,20240909,1.43,Y,023440,500,370 억,,549719,N,N,19755,N,00,N +20250509,140328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1775,75,2,4.41,537785174,314694,129.23,1750,1781,1640,2210,1190,1700,1708.91,0.74,0,13419,1779,1739,1707,1667,1635,1723,1651,370,510,500,1150,1,1,74057571,1315,-4.36,2.39,12,0.42,-407.00,744.00,2400,20240603,-26.04,1214,20240426,46.21,2140,-17.06,20250306,1429,24.21,20250203,2400,-26.04,20240603,1232,44.07,20240909,1.43,Y,023440,500,370 억,,549719,N,N,19755,N,00,N +20250509,130328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1731,31,2,1.82,374834102,221663,91.03,1750,1750,1640,2210,1190,1700,1691.01,0.74,0,959,1779,1739,1707,1667,1635,1723,1651,370,510,500,1150,1,1,74057571,1282,-4.25,2.33,12,0.30,-407.00,744.00,2400,20240603,-27.88,1214,20240426,42.59,2140,-19.11,20250306,1429,21.13,20250203,2400,-27.88,20240603,1232,40.50,20240909,1.43,Y,023440,500,370 억,,549719,N,N,19755,N,00,N +20250509,120328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1697,-3,5,-0.18,264136738,156535,64.28,1750,1750,1640,2210,1190,1700,1687.40,0.74,0,-41553,1779,1739,1707,1667,1635,1723,1651,370,510,500,1150,1,1,74057571,1257,-4.17,2.28,12,0.21,-407.00,744.00,2400,20240603,-29.29,1214,20240426,39.79,2140,-20.70,20250306,1429,18.75,20250203,2400,-29.29,20240603,1232,37.74,20240909,1.43,Y,023440,500,370 억,,549719,N,N,19755,N,00,N +20250509,110327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1698,-2,5,-0.12,224099089,132919,54.58,1750,1750,1640,2210,1190,1700,1685.98,0.74,0,-36584,1779,1739,1707,1667,1635,1723,1651,370,510,500,1150,1,1,74057571,1257,-4.17,2.28,12,0.18,-407.00,744.00,2400,20240603,-29.25,1214,20240426,39.87,2140,-20.65,20250306,1429,18.82,20250203,2400,-29.25,20240603,1232,37.82,20240909,1.43,Y,023440,500,370 억,,549719,N,N,19755,N,00,N +20250509,100331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,0,3,0.00,148103605,88050,36.16,1750,1750,1640,2210,1190,1700,1682.04,0.74,0,-6629,1779,1739,1707,1667,1635,1723,1651,370,510,500,1150,1,1,74057571,1259,-4.18,2.28,12,0.12,-407.00,744.00,2400,20240603,-29.17,1214,20240426,40.03,2140,-20.56,20250306,1429,18.96,20250203,2400,-29.17,20240603,1232,37.99,20240909,1.43,Y,023440,500,370 억,,549719,N,N,19755,N,00,N +20250509,090329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1712,12,2,0.71,12538370,7237,2.97,1750,1750,1703,2210,1190,1700,1732.54,0.74,0,-2477,1779,1739,1707,1667,1635,1723,1651,370,510,500,1150,1,1,74057571,1268,-4.21,2.30,12,0.01,-407.00,744.00,2400,20240603,-28.67,1214,20240426,41.02,2140,-20.00,20250306,1429,19.80,20250203,2400,-28.67,20240603,1232,38.96,20240909,1.43,Y,023440,500,370 억,,549719,N,N,19755,N,00,N 20250508,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,-48,5,-2.75,412770450,243509,48.42,1747,1747,1675,2270,1224,1748,1695.09,0.80,0,-45912,1818,1782,1737,1701,1656,1760,1679,370,522,500,1180,1,1,74057571,1259,-4.18,2.28,12,0.33,-407.00,744.00,2400,20240603,-29.17,1214,20240426,40.03,2140,-20.56,20250306,1429,18.96,20250203,2400,-29.17,20240603,1232,37.99,20240909,1.44,Y,023440,500,370 억,,595988,N,N,19755,N,00,N 20250508,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1703,-45,5,-2.57,227374759,133837,26.61,1747,1747,1690,2270,1224,1748,1698.89,0.80,0,-17180,1818,1782,1737,1701,1656,1760,1679,370,522,500,1180,1,1,74057571,1261,-4.18,2.29,12,0.18,-407.00,744.00,2400,20240603,-29.04,1214,20240426,40.28,2140,-20.42,20250306,1429,19.17,20250203,2400,-29.04,20240603,1232,38.23,20240909,1.44,Y,023440,500,370 억,,595988,N,N,38313,N,00,N 20250508,140328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1701,-47,5,-2.69,177776065,104595,20.80,1747,1747,1690,2270,1224,1748,1699.66,0.80,0,-12618,1818,1782,1737,1701,1656,1760,1679,370,522,500,1180,1,1,74057571,1260,-4.18,2.29,12,0.14,-407.00,744.00,2400,20240603,-29.12,1214,20240426,40.12,2140,-20.51,20250306,1429,19.03,20250203,2400,-29.12,20240603,1232,38.07,20240909,1.44,Y,023440,500,370 억,,595988,N,N,38313,N,00,N diff --git a/023450/price/prices-20250501.csv b/023450/price/prices-20250501.csv index 39a4a8c5100d..4c0ddb3a905c 100644 --- a/023450/price/prices-20250501.csv +++ b/023450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34650,700,2,2.06,124786450,3658,130.92,34800,34800,33900,44100,23800,33950,34113.30,0.03,0,29,35216,34582,33716,33082,32216,34900,33400,31,10150,500,24440,50,1,3500000,1213,18.07,2.20,12,0.10,1918.00,15781.00,37400,20240527,-7.35,28900,20241204,19.90,34800,0.00,20250402,31450,10.17,20250205,37400,-7.35,20240527,28900,19.90,20241204,0.08,Y,023450,500,31 억,,1038,N,N,4,N,00,N +20250509,150329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34300,350,2,1.03,107745200,3162,113.17,34800,34800,33900,44100,23800,33950,34075.02,0.03,0,53,35216,34582,33716,33082,32216,34900,33400,31,10150,500,24440,50,1,3500000,1201,17.88,2.17,12,0.09,1918.00,15781.00,37400,20240527,-8.29,28900,20241204,18.69,34800,0.00,20250402,31450,9.06,20250205,37400,-8.29,20240527,28900,18.69,20241204,0.08,Y,023450,500,31 억,,1038,N,N,0,N,00,N +20250509,140328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34300,350,2,1.03,105995950,3111,111.35,34800,34800,33900,44100,23800,33950,34071.34,0.03,0,53,35216,34582,33716,33082,32216,34900,33400,31,10150,500,24440,50,1,3500000,1201,17.88,2.17,12,0.09,1918.00,15781.00,37400,20240527,-8.29,28900,20241204,18.69,34800,0.00,20250402,31450,9.06,20250205,37400,-8.29,20240527,28900,18.69,20241204,0.08,Y,023450,500,31 억,,1038,N,N,0,N,00,N +20250509,130328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34100,150,2,0.44,86036250,2527,90.44,34800,34800,33900,44100,23800,33950,34046.79,0.03,0,19,35216,34582,33716,33082,32216,34900,33400,31,10150,500,24440,50,1,3500000,1194,17.78,2.16,12,0.07,1918.00,15781.00,37400,20240527,-8.82,28900,20241204,17.99,34800,0.00,20250402,31450,8.43,20250205,37400,-8.82,20240527,28900,17.99,20241204,0.08,Y,023450,500,31 억,,1038,N,N,0,N,00,N +20250509,120328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34050,100,2,0.29,79836650,2345,83.93,34800,34800,33900,44100,23800,33950,34045.48,0.03,0,26,35216,34582,33716,33082,32216,34900,33400,31,10150,500,24440,50,1,3500000,1192,17.75,2.16,12,0.07,1918.00,15781.00,37400,20240527,-8.96,28900,20241204,17.82,34800,0.00,20250402,31450,8.27,20250205,37400,-8.96,20240527,28900,17.82,20241204,0.08,Y,023450,500,31 억,,1038,N,N,0,N,00,N +20250509,110328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33900,-50,5,-0.15,77964750,2290,81.96,34800,34800,33900,44100,23800,33950,34045.74,0.03,0,24,35216,34582,33716,33082,32216,34900,33400,31,10150,500,24440,50,1,3500000,1187,17.67,2.15,12,0.07,1918.00,15781.00,37400,20240527,-9.36,28900,20241204,17.30,34800,0.00,20250402,31450,7.79,20250205,37400,-9.36,20240527,28900,17.30,20241204,0.08,Y,023450,500,31 억,,1038,N,N,0,N,00,N +20250509,100331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34100,150,2,0.44,54985250,1614,57.77,34800,34800,33900,44100,23800,33950,34067.69,0.03,0,115,35216,34582,33716,33082,32216,34900,33400,31,10150,500,24440,50,1,3500000,1194,17.78,2.16,12,0.05,1918.00,15781.00,37400,20240527,-8.82,28900,20241204,17.99,34800,0.00,20250402,31450,8.43,20250205,37400,-8.82,20240527,28900,17.99,20241204,0.08,Y,023450,500,31 억,,1038,N,N,0,N,00,N +20250509,090329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34100,150,2,0.44,4243400,122,4.37,34800,34800,34050,44100,23800,33950,34781.97,0.03,0,0,35216,34582,33716,33082,32216,34900,33400,31,10150,500,24440,50,1,3500000,1194,17.78,2.16,12,0.00,1918.00,15781.00,37400,20240527,-8.82,28900,20241204,17.99,34800,0.00,20250402,31450,8.43,20250205,37400,-8.82,20240527,28900,17.99,20241204,0.08,Y,023450,500,31 억,,1038,N,N,0,N,00,N 20250508,160324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33950,900,2,2.72,94186150,2794,218.97,33050,34350,32850,42950,23150,33050,33708.16,0.03,0,24,34016,33532,33216,32732,32416,33375,32575,31,9900,500,23790,50,1,3500000,1188,17.70,2.15,12,0.08,1918.00,15781.00,37400,20240527,-9.22,28900,20241204,17.47,34800,-2.44,20250402,31450,7.95,20250205,37400,-9.22,20240527,28900,17.47,20241204,0.08,Y,023450,500,31 억,,1055,N,N,2,N,00,N 20250508,150329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34000,950,2,2.87,87283850,2591,203.06,33050,34350,32850,42950,23150,33050,33687.32,0.03,0,84,34016,33532,33216,32732,32416,33375,32575,31,9900,500,23790,50,1,3500000,1190,17.73,2.15,12,0.07,1918.00,15781.00,37400,20240527,-9.09,28900,20241204,17.65,34800,-2.30,20250402,31450,8.11,20250205,37400,-9.09,20240527,28900,17.65,20241204,0.08,Y,023450,500,31 억,,1055,N,N,2,N,00,N 20250508,140328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33900,850,2,2.57,56007650,1668,130.72,33050,34350,32850,42950,23150,33050,33577.73,0.03,0,68,34016,33532,33216,32732,32416,33375,32575,31,9900,500,23790,50,1,3500000,1187,17.67,2.15,12,0.05,1918.00,15781.00,37400,20240527,-9.36,28900,20241204,17.30,34800,-2.59,20250402,31450,7.79,20250205,37400,-9.36,20240527,28900,17.30,20241204,0.08,Y,023450,500,31 억,,1055,N,N,2,N,00,N diff --git a/023460/price/prices-20250501.csv b/023460/price/prices-20250501.csv index b877b66cd456..403b63db10d1 100644 --- a/023460/price/prices-20250501.csv +++ b/023460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250509,150329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250509,140328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250509,130328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250509,120329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250509,110328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250509,100331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250509,090329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250508,160325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250508,150329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250508,140328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N diff --git a/023530/price/prices-20250501.csv b/023530/price/prices-20250501.csv index 76b1a48291c9..b3f11a19d42b 100644 --- a/023530/price/prices-20250501.csv +++ b/023530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160330,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,72100,5600,2,8.42,20375556300,288609,367.93,67500,72500,67500,86400,46600,66500,70598.97,7.96,0,117792,67633,67066,66233,65666,64833,67200,65800,1414,19900,5000,51870,100,1,28288755,20396,-2.11,0.13,12,1.02,-34219.00,548195.00,72500,20250509,-0.55,51800,20250203,39.19,72500,-0.55,20250509,51800,39.19,20250203,72500,-0.55,20250509,51800,39.19,20250203,0.38,Y,023530,5000,1414 억,,2250605,N,N,6034,N,00,N +20250509,150330,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,72200,5700,2,8.57,19357325250,274511,349.96,67500,72500,67500,86400,46600,66500,70515.66,7.96,0,116336,67633,67066,66233,65666,64833,67200,65800,1414,19900,5000,51870,100,1,28288755,20424,-2.11,0.13,12,0.97,-34219.00,548195.00,72500,20250509,-0.41,51800,20250203,39.38,72500,-0.41,20250509,51800,39.38,20250203,72500,-0.41,20250509,51800,39.38,20250203,0.38,Y,023530,5000,1414 억,,2250605,N,N,3997,N,00,N +20250509,140329,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,72200,5700,2,8.57,16939266350,240984,307.22,67500,72500,67500,86400,46600,66500,70292.08,7.96,0,115336,67633,67066,66233,65666,64833,67200,65800,1414,19900,5000,51870,100,1,28288755,20424,-2.11,0.13,12,0.85,-34219.00,548195.00,72500,20250509,-0.41,51800,20250203,39.38,72500,-0.41,20250509,51800,39.38,20250203,72500,-0.41,20250509,51800,39.38,20250203,0.38,Y,023530,5000,1414 억,,2250605,N,N,3997,N,00,N +20250509,130328,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,71400,4900,2,7.37,13676426500,195597,249.36,67500,71600,67500,86400,46600,66500,69921.45,7.96,0,97482,67633,67066,66233,65666,64833,67200,65800,1414,19900,5000,51870,100,1,28288755,20198,-2.09,0.13,12,0.69,-34219.00,548195.00,71600,20250509,-0.28,51800,20250203,37.84,71600,-0.28,20250509,51800,37.84,20250203,71600,-0.28,20250509,51800,37.84,20250203,0.38,Y,023530,5000,1414 억,,2250605,N,N,3997,N,00,N +20250509,120329,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,70900,4400,2,6.62,11492949050,164918,210.24,67500,71400,67500,86400,46600,66500,69688.87,7.96,0,87601,67633,67066,66233,65666,64833,67200,65800,1414,19900,5000,51870,100,1,28288755,20057,-2.07,0.13,12,0.58,-34219.00,548195.00,71500,20240509,-0.84,51800,20250203,36.87,71400,-0.70,20250509,51800,36.87,20250203,71500,-0.84,20240509,51800,36.87,20250203,0.38,Y,023530,5000,1414 억,,2250605,N,N,3997,N,00,N +20250509,110328,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,70000,3500,2,5.26,8123591600,117277,149.51,67500,70300,67500,86400,46600,66500,69268.41,7.96,0,62288,67633,67066,66233,65666,64833,67200,65800,1414,19900,5000,51870,100,1,28288755,19802,-2.05,0.13,12,0.41,-34219.00,548195.00,71500,20240509,-2.10,51800,20250203,35.14,70300,-0.43,20250509,51800,35.14,20250203,71500,-2.10,20240509,51800,35.14,20250203,0.38,Y,023530,5000,1414 억,,2250605,N,N,3997,N,00,N +20250509,100331,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,68900,2400,2,3.61,4511290000,65359,83.32,67500,69700,67500,86400,46600,66500,69023.24,7.96,0,33940,67633,67066,66233,65666,64833,67200,65800,1414,19900,5000,51870,100,1,28288755,19491,-2.01,0.13,12,0.23,-34219.00,548195.00,71500,20240509,-3.64,51800,20250203,33.01,69700,-1.15,20250509,51800,33.01,20250203,71500,-3.64,20240509,51800,33.01,20250203,0.38,Y,023530,5000,1414 억,,2250605,N,N,3997,N,00,N +20250509,090330,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,68700,2200,2,3.31,562569300,8220,10.48,67500,69100,67500,86400,46600,66500,68439.09,7.96,0,2966,67633,67066,66233,65666,64833,67200,65800,1414,19900,5000,51870,100,1,28288755,19434,-2.01,0.13,12,0.03,-34219.00,548195.00,71500,20240509,-3.92,51800,20250203,32.63,69100,-0.58,20250509,51800,32.63,20250203,71500,-3.92,20240509,51800,32.63,20250203,0.38,Y,023530,5000,1414 억,,2250605,N,N,3997,N,00,N 20250508,160325,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66500,-200,5,-0.30,5185509550,78441,145.33,66500,66800,65400,86700,46700,66700,66107.10,7.91,0,5309,69100,67900,67100,65900,65100,67500,65500,1414,20000,5000,52020,100,1,28288755,18812,-1.94,0.12,12,0.28,-34219.00,548195.00,71500,20240509,-6.99,51800,20250203,28.38,68600,-3.06,20250307,51800,28.38,20250203,71500,-6.99,20240509,51800,28.38,20250203,0.34,Y,023530,5000,1414 억,,2236801,N,N,3997,N,00,N 20250508,150329,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66500,-200,5,-0.30,3490834850,52957,98.11,66500,66800,65400,86700,46700,66700,65918.29,7.91,0,14927,69100,67900,67100,65900,65100,67500,65500,1414,20000,5000,52020,100,1,28288755,18812,-1.94,0.12,12,0.19,-34219.00,548195.00,71500,20240509,-6.99,51800,20250203,28.38,68600,-3.06,20250307,51800,28.38,20250203,71500,-6.99,20240509,51800,28.38,20250203,0.34,Y,023530,5000,1414 억,,2236801,N,N,7497,N,00,N 20250508,140328,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,65600,-1100,5,-1.65,2744749700,41688,77.24,66500,66800,65400,86700,46700,66700,65840.28,7.91,0,10890,69100,67900,67100,65900,65100,67500,65500,1414,20000,5000,52020,100,1,28288755,18557,-1.92,0.12,12,0.15,-34219.00,548195.00,71500,20240509,-8.25,51800,20250203,26.64,68600,-4.37,20250307,51800,26.64,20250203,71500,-8.25,20240509,51800,26.64,20250203,0.34,Y,023530,5000,1414 억,,2236801,N,N,7497,N,00,N diff --git a/023590/price/prices-20250501.csv b/023590/price/prices-20250501.csv index dab18e3868c2..517bf40bc7f1 100644 --- a/023590/price/prices-20250501.csv +++ b/023590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160330,57,100.00,KOSPI,신고가,IT 서비스,N,N,N,N, ,N,22650,-50,5,-0.22,2003036650,88651,40.35,22700,22800,22450,29500,15900,22700,22594.58,23.59,0,21381,23366,23032,22466,22132,21566,23200,22300,224,6800,500,17250,50,1,44866617,10162,2.86,0.35,12,0.20,7931.00,64602.00,22800,20250508,-0.66,16840,20240805,34.50,22800,0.00,20250508,17490,29.50,20250203,22800,-0.66,20250508,16840,34.50,20240805,0.15,Y,023590,500,224 억,,10585915,N,N,5080,N,00,N +20250509,150330,57,100.00,KOSPI,신고가,IT 서비스,N,N,N,N, ,N,22600,-100,5,-0.44,1889562600,83630,38.07,22700,22800,22450,29500,15900,22700,22594.32,23.59,0,20525,23366,23032,22466,22132,21566,23200,22300,224,6800,500,17250,50,1,44866617,10140,2.85,0.35,12,0.19,7931.00,64602.00,22800,20250508,-0.88,16840,20240805,34.20,22800,0.00,20250508,17490,29.22,20250203,22800,-0.88,20250508,16840,34.20,20240805,0.15,Y,023590,500,224 억,,10585915,N,N,6198,N,00,N +20250509,140329,57,100.00,KOSPI,신고가,IT 서비스,N,N,N,N, ,N,22650,-50,5,-0.22,1549840400,68614,31.23,22700,22800,22450,29500,15900,22700,22587.82,23.59,0,19635,23366,23032,22466,22132,21566,23200,22300,224,6800,500,17250,50,1,44866617,10162,2.86,0.35,12,0.15,7931.00,64602.00,22800,20250508,-0.66,16840,20240805,34.50,22800,0.00,20250508,17490,29.50,20250203,22800,-0.66,20250508,16840,34.50,20240805,0.15,Y,023590,500,224 억,,10585915,N,N,6198,N,00,N +20250509,130329,57,100.00,KOSPI,신고가,IT 서비스,N,N,N,N, ,N,22600,-100,5,-0.44,1221978450,54095,24.62,22700,22800,22450,29500,15900,22700,22589.49,23.59,0,13994,23366,23032,22466,22132,21566,23200,22300,224,6800,500,17250,50,1,44866617,10140,2.85,0.35,12,0.12,7931.00,64602.00,22800,20250508,-0.88,16840,20240805,34.20,22800,0.00,20250508,17490,29.22,20250203,22800,-0.88,20250508,16840,34.20,20240805,0.15,Y,023590,500,224 억,,10585915,N,N,6198,N,00,N +20250509,120329,57,100.00,KOSPI,신고가,IT 서비스,N,N,N,N, ,N,22600,-100,5,-0.44,1096726500,48553,22.10,22700,22800,22450,29500,15900,22700,22588.23,23.59,0,12618,23366,23032,22466,22132,21566,23200,22300,224,6800,500,17250,50,1,44866617,10140,2.85,0.35,12,0.11,7931.00,64602.00,22800,20250508,-0.88,16840,20240805,34.20,22800,0.00,20250508,17490,29.22,20250203,22800,-0.88,20250508,16840,34.20,20240805,0.15,Y,023590,500,224 억,,10585915,N,N,6198,N,00,N +20250509,110328,57,100.00,KOSPI,신고가,IT 서비스,N,N,N,N, ,N,22600,-100,5,-0.44,866604600,38374,17.47,22700,22800,22450,29500,15900,22700,22583.12,23.59,0,8965,23366,23032,22466,22132,21566,23200,22300,224,6800,500,17250,50,1,44866617,10140,2.85,0.35,12,0.09,7931.00,64602.00,22800,20250508,-0.88,16840,20240805,34.20,22800,0.00,20250508,17490,29.22,20250203,22800,-0.88,20250508,16840,34.20,20240805,0.15,Y,023590,500,224 억,,10585915,N,N,6198,N,00,N +20250509,100332,57,100.00,KOSPI,신고가,IT 서비스,N,N,N,N, ,N,22600,-100,5,-0.44,431196000,19077,8.68,22700,22800,22500,29500,15900,22700,22602.92,23.59,0,1995,23366,23032,22466,22132,21566,23200,22300,224,6800,500,17250,50,1,44866617,10140,2.85,0.35,12,0.04,7931.00,64602.00,22800,20250508,-0.88,16840,20240805,34.20,22800,0.00,20250508,17490,29.22,20250203,22800,-0.88,20250508,16840,34.20,20240805,0.15,Y,023590,500,224 억,,10585915,N,N,6198,N,00,N +20250509,090330,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,22700,0,3,0.00,39289500,1733,0.79,22700,22700,22600,29500,15900,22700,22671.38,23.59,0,256,23366,23032,22466,22132,21566,23200,22300,224,6800,500,17250,50,1,44866617,10185,2.86,0.35,12,0.00,7931.00,64602.00,22800,20250508,-0.44,16840,20240805,34.80,22800,-0.44,20250508,17490,29.79,20250203,22800,-0.44,20250508,16840,34.80,20240805,0.15,Y,023590,500,224 억,,10585915,N,N,6198,N,00,N 20250508,160325,57,100.00,KOSPI,신고가,IT 서비스,N,N,N,N, ,N,22700,950,2,4.37,4946551475,219483,159.27,21900,22800,21900,28250,15250,21750,22537.28,23.43,0,83064,22050,21900,21600,21450,21150,21975,21525,224,6500,500,16530,50,1,44866617,10185,2.86,0.35,12,0.49,7931.00,64602.00,22800,20250508,-0.44,16840,20240805,34.80,22800,-0.44,20250508,17490,29.79,20250203,22800,-0.44,20250508,16840,34.80,20240805,0.13,Y,023590,500,224 억,,10510784,N,N,6198,N,00,N 20250508,150329,57,100.00,KOSPI,신고가,IT 서비스,N,N,N,N, ,N,22650,900,2,4.14,4715545750,209293,151.88,21900,22800,21900,28250,15250,21750,22530.83,23.43,0,78531,22050,21900,21600,21450,21150,21975,21525,224,6500,500,16530,50,1,44866617,10162,2.86,0.35,12,0.47,7931.00,64602.00,22800,20250508,-0.66,16840,20240805,34.50,22800,-0.66,20250508,17490,29.50,20250203,22800,-0.66,20250508,16840,34.50,20240805,0.13,Y,023590,500,224 억,,10510784,N,N,405,N,00,N 20250508,140329,57,100.00,KOSPI,신고가,IT 서비스,N,N,N,N, ,N,22550,800,2,3.68,4320149050,191747,139.15,21900,22800,21900,28250,15250,21750,22530.46,23.43,0,72287,22050,21900,21600,21450,21150,21975,21525,224,6500,500,16530,50,1,44866617,10117,2.84,0.35,12,0.43,7931.00,64602.00,22800,20250508,-1.10,16840,20240805,33.91,22800,-1.10,20250508,17490,28.93,20250203,22800,-1.10,20250508,16840,33.91,20240805,0.13,Y,023590,500,224 억,,10510784,N,N,405,N,00,N diff --git a/023600/price/prices-20250501.csv b/023600/price/prices-20250501.csv index 8345d4fa0e89..c86da03a383c 100644 --- a/023600/price/prices-20250501.csv +++ b/023600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8250,160,2,1.98,395948250,48314,480.21,8180,8270,8150,10510,5670,8090,8195.31,3.92,0,960,8183,8136,8103,8056,8023,8130,8050,81,2420,500,5820,10,1,16170000,1334,4.10,0.23,12,0.30,2011.00,35700.00,10500,20240430,-21.43,7190,20250409,14.74,8330,-0.96,20250320,7190,14.74,20250409,10400,-20.67,20240509,7190,14.74,20250409,0.18,Y,023600,500,80 억,,633727,N,N,1470,N,00,N +20250509,150330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8220,130,2,1.61,381956770,46615,463.32,8180,8270,8150,10510,5670,8090,8193.86,3.92,0,1163,8183,8136,8103,8056,8023,8130,8050,81,2420,500,5820,10,1,16170000,1329,4.09,0.23,12,0.29,2011.00,35700.00,10500,20240430,-21.71,7190,20250409,14.33,8330,-1.32,20250320,7190,14.33,20250409,10400,-20.96,20240509,7190,14.33,20250409,0.18,Y,023600,500,80 억,,633727,N,N,1162,N,00,N +20250509,140329,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8250,160,2,1.98,356701920,43544,432.80,8180,8270,8150,10510,5670,8090,8191.76,3.92,0,1743,8183,8136,8103,8056,8023,8130,8050,81,2420,500,5820,10,1,16170000,1334,4.10,0.23,12,0.27,2011.00,35700.00,10500,20240430,-21.43,7190,20250409,14.74,8330,-0.96,20250320,7190,14.74,20250409,10400,-20.67,20240509,7190,14.74,20250409,0.18,Y,023600,500,80 억,,633727,N,N,1162,N,00,N +20250509,130329,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8160,70,2,0.87,235862840,28853,286.78,8180,8200,8150,10510,5670,8090,8174.64,3.92,0,2151,8183,8136,8103,8056,8023,8130,8050,81,2420,500,5820,10,1,16170000,1319,4.06,0.23,12,0.18,2011.00,35700.00,10500,20240430,-22.29,7190,20250409,13.49,8330,-2.04,20250320,7190,13.49,20250409,10400,-21.54,20240509,7190,13.49,20250409,0.18,Y,023600,500,80 억,,633727,N,N,1162,N,00,N +20250509,120329,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8170,80,2,0.99,213865190,26160,260.01,8180,8200,8150,10510,5670,8090,8175.27,3.92,0,3869,8183,8136,8103,8056,8023,8130,8050,81,2420,500,5820,10,1,16170000,1321,4.06,0.23,12,0.16,2011.00,35700.00,10500,20240430,-22.19,7190,20250409,13.63,8330,-1.92,20250320,7190,13.63,20250409,10400,-21.44,20240509,7190,13.63,20250409,0.18,Y,023600,500,80 억,,633727,N,N,1162,N,00,N +20250509,110329,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8170,80,2,0.99,193972930,23723,235.79,8180,8200,8160,10510,5670,8090,8176.58,3.92,0,5449,8183,8136,8103,8056,8023,8130,8050,81,2420,500,5820,10,1,16170000,1321,4.06,0.23,12,0.15,2011.00,35700.00,10500,20240430,-22.19,7190,20250409,13.63,8330,-1.92,20250320,7190,13.63,20250409,10400,-21.44,20240509,7190,13.63,20250409,0.18,Y,023600,500,80 억,,633727,N,N,1162,N,00,N +20250509,100332,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8180,90,2,1.11,136708300,16721,166.20,8180,8200,8160,10510,5670,8090,8175.84,3.92,0,4531,8183,8136,8103,8056,8023,8130,8050,81,2420,500,5820,10,1,16170000,1323,4.07,0.23,12,0.10,2011.00,35700.00,10500,20240430,-22.10,7190,20250409,13.77,8330,-1.80,20250320,7190,13.77,20250409,10400,-21.35,20240509,7190,13.77,20250409,0.18,Y,023600,500,80 억,,633727,N,N,1162,N,00,N +20250509,090330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8190,100,2,1.24,17542620,2144,21.31,8180,8190,8180,10510,5670,8090,8182.19,3.92,0,932,8183,8136,8103,8056,8023,8130,8050,81,2420,500,5820,10,1,16170000,1324,4.07,0.23,12,0.01,2011.00,35700.00,10500,20240430,-22.00,7190,20250409,13.91,8330,-1.68,20250320,7190,13.91,20250409,10400,-21.25,20240509,7190,13.91,20250409,0.18,Y,023600,500,80 억,,633727,N,N,1162,N,00,N 20250508,160325,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8090,10,2,0.12,81502400,10059,63.89,8090,8150,8070,10500,5660,8080,8102.44,3.90,0,1418,8213,8146,8113,8046,8013,8130,8030,81,2420,500,5810,10,1,16170000,1308,4.02,0.23,12,0.06,2011.00,35700.00,10500,20240430,-22.95,7190,20250409,12.52,8330,-2.88,20250320,7190,12.52,20250409,10440,-22.51,20240508,7190,12.52,20250409,0.18,Y,023600,500,80 억,,630820,N,N,1162,N,00,N 20250508,150330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8100,20,2,0.25,76007710,9381,59.58,8090,8150,8070,10500,5660,8080,8102.30,3.90,0,1105,8213,8146,8113,8046,8013,8130,8030,81,2420,500,5810,10,1,16170000,1310,4.03,0.23,12,0.06,2011.00,35700.00,10500,20240430,-22.86,7190,20250409,12.66,8330,-2.76,20250320,7190,12.66,20250409,10440,-22.41,20240508,7190,12.66,20250409,0.18,Y,023600,500,80 억,,630820,N,N,0,N,00,N 20250508,140329,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8130,50,2,0.62,56314290,6951,44.15,8090,8150,8070,10500,5660,8080,8101.61,3.90,0,574,8213,8146,8113,8046,8013,8130,8030,81,2420,500,5810,10,1,16170000,1315,4.04,0.23,12,0.04,2011.00,35700.00,10500,20240430,-22.57,7190,20250409,13.07,8330,-2.40,20250320,7190,13.07,20250409,10440,-22.13,20240508,7190,13.07,20250409,0.18,Y,023600,500,80 억,,630820,N,N,0,N,00,N diff --git a/023760/price/prices-20250501.csv b/023760/price/prices-20250501.csv index 56588f2f9787..e400f36ec8c3 100644 --- a/023760/price/prices-20250501.csv +++ b/023760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,600,6,2,1.01,41101556,68674,47.43,595,601,595,772,416,594,598.50,0.26,0,2575,603,598,594,589,585,601,592,1578,178,500,430,1,1,315609576,1894,2.33,0.28,12,0.02,257.00,2140.00,637,20240520,-5.81,522,20241226,14.94,601,-0.17,20250509,524,14.50,20250203,637,-5.81,20240520,522,14.94,20241226,0.21,Y,023760,500,1578 억,,810647,N,N,5577,N,00,N +20250509,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,601,7,2,1.18,39151557,65423,45.18,595,601,595,772,416,594,598.44,0.26,0,2785,603,598,594,589,585,601,592,1578,178,500,430,1,1,315609576,1897,2.34,0.28,12,0.02,257.00,2140.00,637,20240520,-5.65,522,20241226,15.13,601,0.00,20250509,524,14.69,20250203,637,-5.65,20240520,522,15.13,20241226,0.21,Y,023760,500,1578 억,,810647,N,N,3379,N,00,N +20250509,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,600,6,2,1.01,37080657,61973,42.80,595,601,595,772,416,594,598.34,0.26,0,3452,603,598,594,589,585,601,592,1578,178,500,430,1,1,315609576,1894,2.33,0.28,12,0.02,257.00,2140.00,637,20240520,-5.81,522,20241226,14.94,601,-0.17,20250509,524,14.50,20250203,637,-5.81,20240520,522,14.94,20241226,0.21,Y,023760,500,1578 억,,810647,N,N,3379,N,00,N +20250509,130329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,597,3,2,0.51,33917731,56691,39.15,595,601,595,772,416,594,598.29,0.26,0,1923,603,598,594,589,585,601,592,1578,178,500,430,1,1,315609576,1884,2.32,0.28,12,0.02,257.00,2140.00,637,20240520,-6.28,522,20241226,14.37,601,-0.67,20250509,524,13.93,20250203,637,-6.28,20240520,522,14.37,20241226,0.21,Y,023760,500,1578 억,,810647,N,N,3379,N,00,N +20250509,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,599,5,2,0.84,17524416,29279,20.22,595,599,595,772,416,594,598.53,0.26,0,-495,603,598,594,589,585,601,592,1578,178,500,430,1,1,315609576,1891,2.33,0.28,12,0.01,257.00,2140.00,637,20240520,-5.97,522,20241226,14.75,600,-0.17,20250507,524,14.31,20250203,637,-5.97,20240520,522,14.75,20241226,0.21,Y,023760,500,1578 억,,810647,N,N,3379,N,00,N +20250509,110329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,599,5,2,0.84,15403107,25737,17.77,595,599,595,772,416,594,598.48,0.26,0,1661,603,598,594,589,585,601,592,1578,178,500,430,1,1,315609576,1891,2.33,0.28,12,0.01,257.00,2140.00,637,20240520,-5.97,522,20241226,14.75,600,-0.17,20250507,524,14.31,20250203,637,-5.97,20240520,522,14.75,20241226,0.21,Y,023760,500,1578 억,,810647,N,N,3379,N,00,N +20250509,100332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,599,5,2,0.84,5000315,8363,5.78,595,599,595,772,416,594,597.91,0.26,0,-684,603,598,594,589,585,601,592,1578,178,500,430,1,1,315609576,1891,2.33,0.28,12,0.00,257.00,2140.00,637,20240520,-5.97,522,20241226,14.75,600,-0.17,20250507,524,14.31,20250203,637,-5.97,20240520,522,14.75,20241226,0.21,Y,023760,500,1578 억,,810647,N,N,3379,N,00,N +20250509,090331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,596,2,2,0.34,82181,138,0.10,595,596,595,772,416,594,595.51,0.26,0,-47,603,598,594,589,585,601,592,1578,178,500,430,1,1,315609576,1881,2.32,0.28,12,0.00,257.00,2140.00,637,20240520,-6.44,522,20241226,14.18,600,-0.67,20250507,524,13.74,20250203,637,-6.44,20240520,522,14.18,20241226,0.21,Y,023760,500,1578 억,,810647,N,N,3379,N,00,N 20250508,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,594,-6,5,-1.00,86045850,144690,46.07,590,599,590,780,420,600,594.70,0.25,0,22800,608,603,595,590,582,606,593,1578,180,500,440,1,1,315609576,1875,2.31,0.28,12,0.05,257.00,2140.00,637,20240520,-6.75,522,20241226,13.79,600,-1.00,20250507,524,13.36,20250203,637,-6.75,20240520,522,13.79,20241226,0.21,Y,023760,500,1578 억,,784120,N,N,3379,N,00,N 20250508,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,598,-2,5,-0.33,78738344,132403,42.16,590,599,590,780,420,600,594.69,0.25,0,20129,608,603,595,590,582,606,593,1578,180,500,440,1,1,315609576,1887,2.33,0.28,12,0.04,257.00,2140.00,637,20240520,-6.12,522,20241226,14.56,600,-0.33,20250507,524,14.12,20250203,637,-6.12,20240520,522,14.56,20241226,0.21,Y,023760,500,1578 억,,784120,N,N,526,N,00,N 20250508,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,595,-5,5,-0.83,77842684,130902,41.68,590,599,590,780,420,600,594.66,0.25,0,20897,608,603,595,590,582,606,593,1578,180,500,440,1,1,315609576,1878,2.32,0.28,12,0.04,257.00,2140.00,637,20240520,-6.59,522,20241226,13.98,600,-0.83,20250507,524,13.55,20250203,637,-6.59,20240520,522,13.98,20241226,0.21,Y,023760,500,1578 억,,784120,N,N,526,N,00,N diff --git a/023770/price/prices-20250501.csv b/023770/price/prices-20250501.csv index 392632960bc8..276024f2fb08 100644 --- a/023770/price/prices-20250501.csv +++ b/023770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,5,2,0.16,30890365,10115,144.79,3100,3100,3025,3990,2150,3070,3053.92,6.13,0,-1331,3120,3095,3065,3040,3010,3107,3052,44,920,500,2020,5,1,8766820,270,-3.91,1.41,12,0.12,-787.00,2174.00,8680,20240913,-64.57,2890,20250507,6.40,4310,-28.65,20250221,2890,6.40,20250507,8680,-64.57,20240913,2890,6.40,20250507,0.10,Y,023770,500,43 억,,537795,N,N,0,N,00,N +20250509,150331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,-15,5,-0.49,27266920,8927,127.78,3100,3100,3025,3990,2150,3070,3054.43,6.13,0,-1362,3120,3095,3065,3040,3010,3107,3052,44,920,500,2020,5,1,8766820,268,-3.88,1.41,12,0.10,-787.00,2174.00,8680,20240913,-64.80,2890,20250507,5.71,4310,-29.12,20250221,2890,5.71,20250507,8680,-64.80,20240913,2890,5.71,20250507,0.10,Y,023770,500,43 억,,537795,N,N,0,N,00,N +20250509,140330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,-10,5,-0.33,25708325,8418,120.50,3100,3100,3025,3990,2150,3070,3053.97,6.13,0,-1170,3120,3095,3065,3040,3010,3107,3052,44,920,500,2020,5,1,8766820,268,-3.89,1.41,12,0.10,-787.00,2174.00,8680,20240913,-64.75,2890,20250507,5.88,4310,-29.00,20250221,2890,5.88,20250507,8680,-64.75,20240913,2890,5.88,20250507,0.10,Y,023770,500,43 억,,537795,N,N,0,N,00,N +20250509,130329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,-15,5,-0.49,22065055,7222,103.38,3100,3100,3025,3990,2150,3070,3055.26,6.13,0,-1161,3120,3095,3065,3040,3010,3107,3052,44,920,500,2020,5,1,8766820,268,-3.88,1.41,12,0.08,-787.00,2174.00,8680,20240913,-64.80,2890,20250507,5.71,4310,-29.12,20250221,2890,5.71,20250507,8680,-64.80,20240913,2890,5.71,20250507,0.10,Y,023770,500,43 억,,537795,N,N,0,N,00,N +20250509,120330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,0,3,0.00,20871460,6832,97.80,3100,3100,3025,3990,2150,3070,3054.96,6.13,0,-1063,3120,3095,3065,3040,3010,3107,3052,44,920,500,2020,5,1,8766820,269,-3.90,1.41,12,0.08,-787.00,2174.00,8680,20240913,-64.63,2890,20250507,6.23,4310,-28.77,20250221,2890,6.23,20250507,8680,-64.63,20240913,2890,6.23,20250507,0.10,Y,023770,500,43 억,,537795,N,N,0,N,00,N +20250509,110329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,15,2,0.49,9832525,3207,45.91,3100,3100,3045,3990,2150,3070,3065.96,6.13,0,-1280,3120,3095,3065,3040,3010,3107,3052,44,920,500,2020,5,1,8766820,270,-3.92,1.42,12,0.04,-787.00,2174.00,8680,20240913,-64.46,2890,20250507,6.75,4310,-28.42,20250221,2890,6.75,20250507,8680,-64.46,20240913,2890,6.75,20250507,0.10,Y,023770,500,43 억,,537795,N,N,0,N,00,N +20250509,100332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,0,3,0.00,3929360,1273,18.22,3100,3100,3050,3990,2150,3070,3086.69,6.13,0,-973,3120,3095,3065,3040,3010,3107,3052,44,920,500,2020,5,1,8766820,269,-3.90,1.41,12,0.01,-787.00,2174.00,8680,20240913,-64.63,2890,20250507,6.23,4310,-28.77,20250221,2890,6.23,20250507,8680,-64.63,20240913,2890,6.23,20250507,0.10,Y,023770,500,43 억,,537795,N,N,0,N,00,N +20250509,090331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,15,2,0.49,2614975,844,12.08,3100,3100,3085,3990,2150,3070,3098.31,6.13,0,-642,3120,3095,3065,3040,3010,3107,3052,44,920,500,2020,5,1,8766820,270,-3.92,1.42,12,0.01,-787.00,2174.00,8680,20240913,-64.46,2890,20250507,6.75,4310,-28.42,20250221,2890,6.75,20250507,8680,-64.46,20240913,2890,6.75,20250507,0.10,Y,023770,500,43 억,,537795,N,N,0,N,00,N 20250508,160326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,10,2,0.33,21290981,6967,18.62,3065,3090,3035,3975,2145,3060,3055.98,6.15,0,-891,3240,3150,3020,2930,2800,3085,2865,44,915,500,2010,5,1,8766820,269,-3.90,1.41,12,0.08,-787.00,2174.00,8680,20240913,-64.63,2890,20250507,6.23,4310,-28.77,20250221,2890,6.23,20250507,8680,-64.63,20240913,2890,6.23,20250507,0.10,Y,023770,500,43 억,,539331,N,N,0,N,00,N 20250508,150330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,0,3,0.00,20959501,6859,18.33,3065,3090,3035,3975,2145,3060,3055.77,6.15,0,-866,3240,3150,3020,2930,2800,3085,2865,44,915,500,2010,5,1,8766820,268,-3.89,1.41,12,0.08,-787.00,2174.00,8680,20240913,-64.75,2890,20250507,5.88,4310,-29.00,20250221,2890,5.88,20250507,8680,-64.75,20240913,2890,5.88,20250507,0.10,Y,023770,500,43 억,,539331,N,N,0,N,00,N 20250508,140329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3065,5,2,0.16,13687536,4482,11.98,3065,3090,3035,3975,2145,3060,3053.89,6.15,0,-826,3240,3150,3020,2930,2800,3085,2865,44,915,500,2010,5,1,8766820,269,-3.89,1.41,12,0.05,-787.00,2174.00,8680,20240913,-64.69,2890,20250507,6.06,4310,-28.89,20250221,2890,6.06,20250507,8680,-64.69,20240913,2890,6.06,20250507,0.10,Y,023770,500,43 억,,539331,N,N,0,N,00,N diff --git a/023790/price/prices-20250501.csv b/023790/price/prices-20250501.csv index 7a320715e4f3..8730719c8247 100644 --- a/023790/price/prices-20250501.csv +++ b/023790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1005,5,2,0.50,10684640,10676,114.35,1004,1011,999,1300,700,1000,1000.81,0.40,0,290,1020,1010,1005,995,990,1007,992,106,300,500,700,1,1,21177909,213,-4.07,1.22,12,0.05,-247.00,827.00,1355,20241008,-25.83,880,20250107,14.20,1300,-22.69,20250120,880,14.20,20250107,1355,-25.83,20241008,880,14.20,20250107,0.00,Y,023790,500,105 억,,84565,N,N,0,N,00,N +20250509,150331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1005,5,2,0.50,10500644,10492,112.38,1004,1011,999,1300,700,1000,1000.82,0.40,0,260,1020,1010,1005,995,990,1007,992,106,300,500,700,1,1,21177909,213,-4.07,1.22,12,0.05,-247.00,827.00,1355,20241008,-25.83,880,20250107,14.20,1300,-22.69,20250120,880,14.20,20250107,1355,-25.83,20241008,880,14.20,20250107,0.00,Y,023790,500,105 억,,84565,N,N,0,N,00,N +20250509,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1006,6,2,0.60,7642565,7634,81.77,1004,1011,999,1300,700,1000,1001.12,0.40,0,207,1020,1010,1005,995,990,1007,992,106,300,500,700,1,1,21177909,213,-4.07,1.22,12,0.04,-247.00,827.00,1355,20241008,-25.76,880,20250107,14.32,1300,-22.62,20250120,880,14.32,20250107,1355,-25.76,20241008,880,14.32,20250107,0.00,Y,023790,500,105 억,,84565,N,N,0,N,00,N +20250509,130330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,999,-1,5,-0.10,6028103,6023,64.51,1004,1011,999,1300,700,1000,1000.85,0.40,0,198,1020,1010,1005,995,990,1007,992,106,300,500,700,1,1,21177909,212,-4.04,1.21,12,0.03,-247.00,827.00,1355,20241008,-26.27,880,20250107,13.52,1300,-23.15,20250120,880,13.52,20250107,1355,-26.27,20241008,880,13.52,20250107,0.00,Y,023790,500,105 억,,84565,N,N,0,N,00,N +20250509,120330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,0,3,0.00,2948490,2945,31.54,1004,1011,999,1300,700,1000,1001.19,0.40,0,-40,1020,1010,1005,995,990,1007,992,106,300,500,700,1,1,21177909,212,-4.05,1.21,12,0.01,-247.00,827.00,1355,20241008,-26.20,880,20250107,13.64,1300,-23.08,20250120,880,13.64,20250107,1355,-26.20,20241008,880,13.64,20250107,0.00,Y,023790,500,105 억,,84565,N,N,0,N,00,N +20250509,110329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,0,3,0.00,1081492,1078,11.55,1004,1011,1000,1300,700,1000,1003.24,0.40,0,-130,1020,1010,1005,995,990,1007,992,106,300,500,700,1,1,21177909,212,-4.05,1.21,12,0.01,-247.00,827.00,1355,20241008,-26.20,880,20250107,13.64,1300,-23.08,20250120,880,13.64,20250107,1355,-26.20,20241008,880,13.64,20250107,0.00,Y,023790,500,105 억,,84565,N,N,0,N,00,N +20250509,100333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1010,10,2,1.00,247616,246,2.63,1004,1011,1001,1300,700,1000,1006.57,0.40,0,-36,1020,1010,1005,995,990,1007,992,106,300,500,700,1,1,21177909,214,-4.09,1.22,12,0.00,-247.00,827.00,1355,20241008,-25.46,880,20250107,14.77,1300,-22.31,20250120,880,14.77,20250107,1355,-25.46,20241008,880,14.77,20250107,0.00,Y,023790,500,105 억,,84565,N,N,0,N,00,N +20250509,090331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1010,10,2,1.00,5026,5,0.05,1004,1010,1004,1300,700,1000,1005.20,0.40,0,0,1020,1010,1005,995,990,1007,992,106,300,500,700,1,1,21177909,214,-4.09,1.22,12,0.00,-247.00,827.00,1355,20241008,-25.46,880,20250107,14.77,1300,-22.31,20250120,880,14.77,20250107,1355,-25.46,20241008,880,14.77,20250107,0.00,Y,023790,500,105 억,,84565,N,N,0,N,00,N 20250508,160326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,-6,5,-0.60,9343910,9275,69.56,1012,1015,1000,1307,705,1006,1007.43,0.40,0,-332,1076,1040,1023,987,970,1032,979,106,301,500,700,1,1,21177909,212,-4.05,1.21,12,0.04,-247.00,827.00,1355,20241008,-26.20,880,20250107,13.64,1300,-23.08,20250120,880,13.64,20250107,1355,-26.20,20241008,880,13.64,20250107,0.00,Y,023790,500,105 억,,85053,N,N,0,N,00,N 20250508,150330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1003,-3,5,-0.30,8237843,8169,61.27,1012,1015,1001,1307,705,1006,1008.43,0.40,0,752,1076,1040,1023,987,970,1032,979,106,301,500,700,1,1,21177909,212,-4.06,1.21,12,0.04,-247.00,827.00,1355,20241008,-25.98,880,20250107,13.98,1300,-22.85,20250120,880,13.98,20250107,1355,-25.98,20241008,880,13.98,20250107,0.00,Y,023790,500,105 억,,85053,N,N,0,N,00,N 20250508,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1009,3,2,0.30,7740319,7673,57.55,1012,1015,1001,1307,705,1006,1008.77,0.40,0,756,1076,1040,1023,987,970,1032,979,106,301,500,700,1,1,21177909,214,-4.09,1.22,12,0.04,-247.00,827.00,1355,20241008,-25.54,880,20250107,14.66,1300,-22.38,20250120,880,14.66,20250107,1355,-25.54,20241008,880,14.66,20250107,0.00,Y,023790,500,105 억,,85053,N,N,0,N,00,N diff --git a/023800/price/prices-20250501.csv b/023800/price/prices-20250501.csv index 216f6c44f78c..5c56f10ccb75 100644 --- a/023800/price/prices-20250501.csv +++ b/023800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,40,2,0.68,84641520,14459,83.21,5810,5890,5800,7590,4090,5840,5853.90,1.55,0,-1143,5973,5906,5833,5766,5693,5940,5800,79,1750,500,4080,10,1,15809197,930,9.16,0.42,12,0.09,642.00,13961.00,7780,20240521,-24.42,5040,20241209,16.67,6780,-13.27,20250205,5310,10.73,20250407,7780,-24.42,20240521,5040,16.67,20241209,0.96,Y,023800,500,79 억,,244878,N,N,66,N,00,N +20250509,150331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,40,2,0.68,52302550,8959,51.56,5810,5880,5800,7590,4090,5840,5837.99,1.55,0,-1286,5973,5906,5833,5766,5693,5940,5800,79,1750,500,4080,10,1,15809197,930,9.16,0.42,12,0.06,642.00,13961.00,7780,20240521,-24.42,5040,20241209,16.67,6780,-13.27,20250205,5310,10.73,20250407,7780,-24.42,20240521,5040,16.67,20241209,0.96,Y,023800,500,79 억,,244878,N,N,87,N,00,N +20250509,140330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5850,10,2,0.17,39293000,6739,38.78,5810,5870,5800,7590,4090,5840,5830.69,1.55,0,-1113,5973,5906,5833,5766,5693,5940,5800,79,1750,500,4080,10,1,15809197,925,9.11,0.42,12,0.04,642.00,13961.00,7780,20240521,-24.81,5040,20241209,16.07,6780,-13.72,20250205,5310,10.17,20250407,7780,-24.81,20240521,5040,16.07,20241209,0.96,Y,023800,500,79 억,,244878,N,N,87,N,00,N +20250509,130330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,20,2,0.34,25972740,4459,25.66,5810,5870,5800,7590,4090,5840,5824.79,1.55,0,-826,5973,5906,5833,5766,5693,5940,5800,79,1750,500,4080,10,1,15809197,926,9.13,0.42,12,0.03,642.00,13961.00,7780,20240521,-24.68,5040,20241209,16.27,6780,-13.57,20250205,5310,10.36,20250407,7780,-24.68,20240521,5040,16.27,20241209,0.96,Y,023800,500,79 억,,244878,N,N,87,N,00,N +20250509,120330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,30,2,0.51,22695730,3899,22.44,5810,5870,5800,7590,4090,5840,5820.91,1.55,0,-575,5973,5906,5833,5766,5693,5940,5800,79,1750,500,4080,10,1,15809197,928,9.14,0.42,12,0.02,642.00,13961.00,7780,20240521,-24.55,5040,20241209,16.47,6780,-13.42,20250205,5310,10.55,20250407,7780,-24.55,20240521,5040,16.47,20241209,0.96,Y,023800,500,79 억,,244878,N,N,87,N,00,N +20250509,110330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5830,-10,5,-0.17,18222240,3132,18.02,5810,5870,5800,7590,4090,5840,5818.08,1.55,0,-398,5973,5906,5833,5766,5693,5940,5800,79,1750,500,4080,10,1,15809197,922,9.08,0.42,12,0.02,642.00,13961.00,7780,20240521,-25.06,5040,20241209,15.67,6780,-14.01,20250205,5310,9.79,20250407,7780,-25.06,20240521,5040,15.67,20241209,0.96,Y,023800,500,79 억,,244878,N,N,87,N,00,N +20250509,100333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5820,-20,5,-0.34,5187760,892,5.13,5810,5850,5810,7590,4090,5840,5815.87,1.55,0,-102,5973,5906,5833,5766,5693,5940,5800,79,1750,500,4080,10,1,15809197,920,9.07,0.42,12,0.01,642.00,13961.00,7780,20240521,-25.19,5040,20241209,15.48,6780,-14.16,20250205,5310,9.60,20250407,7780,-25.19,20240521,5040,15.48,20241209,0.96,Y,023800,500,79 억,,244878,N,N,87,N,00,N +20250509,090331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5840,0,3,0.00,1600900,275,1.58,5810,5840,5810,7590,4090,5840,5821.45,1.55,0,-75,5973,5906,5833,5766,5693,5940,5800,79,1750,500,4080,10,1,15809197,923,9.10,0.42,12,0.00,642.00,13961.00,7780,20240521,-24.94,5040,20241209,15.87,6780,-13.86,20250205,5310,9.98,20250407,7780,-24.94,20240521,5040,15.87,20241209,0.96,Y,023800,500,79 억,,244878,N,N,87,N,00,N 20250508,160326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5840,70,2,1.21,100156590,17122,105.73,5770,5900,5760,7500,4040,5770,5849.59,1.52,0,5959,6003,5886,5763,5646,5523,5825,5585,79,1730,500,4030,10,1,15809197,923,9.10,0.42,12,0.11,642.00,13961.00,7780,20240521,-24.94,5040,20241209,15.87,6780,-13.86,20250205,5310,9.98,20250407,7780,-24.94,20240521,5040,15.87,20241209,0.95,Y,023800,500,79 억,,239650,N,N,87,N,00,N 20250508,150331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,100,2,1.73,90624520,15493,95.67,5770,5900,5760,7500,4040,5770,5849.38,1.52,0,5623,6003,5886,5763,5646,5523,5825,5585,79,1730,500,4030,10,1,15809197,928,9.14,0.42,12,0.10,642.00,13961.00,7780,20240521,-24.55,5040,20241209,16.47,6780,-13.42,20250205,5310,10.55,20250407,7780,-24.55,20240521,5040,16.47,20241209,0.95,Y,023800,500,79 억,,239650,N,N,57,N,00,N 20250508,140330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,110,2,1.91,65315540,11181,69.04,5770,5890,5760,7500,4040,5770,5841.65,1.52,0,4092,6003,5886,5763,5646,5523,5825,5585,79,1730,500,4030,10,1,15809197,930,9.16,0.42,12,0.07,642.00,13961.00,7780,20240521,-24.42,5040,20241209,16.67,6780,-13.27,20250205,5310,10.73,20250407,7780,-24.42,20240521,5040,16.67,20241209,0.95,Y,023800,500,79 억,,239650,N,N,57,N,00,N diff --git a/023810/price/prices-20250501.csv b/023810/price/prices-20250501.csv index 854425e2a1fe..1341a353f041 100644 --- a/023810/price/prices-20250501.csv +++ b/023810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,100,2,1.73,98598680,17049,261.21,5810,5910,5670,7510,4050,5780,5783.25,0.00,0,-1148,5846,5812,5756,5722,5666,5830,5740,50,1730,500,4160,10,1,10000000,588,25.24,0.47,12,0.17,233.00,12445.00,10310,20240617,-42.97,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10310,-42.97,20240617,5260,11.79,20241202,2.11,Y,023810,500,50 억,,0,N,N,14,N,00,N +20250509,150331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5850,70,2,1.21,72090690,12539,192.11,5810,5870,5670,7510,4050,5780,5749.32,0.00,0,-1208,5846,5812,5756,5722,5666,5830,5740,50,1730,500,4160,10,1,10000000,585,25.11,0.47,12,0.13,233.00,12445.00,10310,20240617,-43.26,5260,20241202,11.22,6780,-13.72,20250214,5310,10.17,20250106,10310,-43.26,20240617,5260,11.22,20241202,2.11,Y,023810,500,50 억,,0,N,N,91,N,00,N +20250509,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,-60,5,-1.04,32171900,5645,86.49,5810,5810,5670,7510,4050,5780,5699.19,0.00,0,-385,5846,5812,5756,5722,5666,5830,5740,50,1730,500,4160,10,1,10000000,572,24.55,0.46,12,0.06,233.00,12445.00,10310,20240617,-44.52,5260,20241202,8.75,6780,-15.63,20250214,5310,7.72,20250106,10310,-44.52,20240617,5260,8.75,20241202,2.11,Y,023810,500,50 억,,0,N,N,91,N,00,N +20250509,130330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5710,-70,5,-1.21,30730050,5392,82.61,5810,5810,5670,7510,4050,5780,5699.19,0.00,0,-354,5846,5812,5756,5722,5666,5830,5740,50,1730,500,4160,10,1,10000000,571,24.51,0.46,12,0.05,233.00,12445.00,10310,20240617,-44.62,5260,20241202,8.56,6780,-15.78,20250214,5310,7.53,20250106,10310,-44.62,20240617,5260,8.56,20241202,2.11,Y,023810,500,50 억,,0,N,N,91,N,00,N +20250509,120331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5740,-40,5,-0.69,29867270,5241,80.30,5810,5810,5670,7510,4050,5780,5698.77,0.00,0,-356,5846,5812,5756,5722,5666,5830,5740,50,1730,500,4160,10,1,10000000,574,24.64,0.46,12,0.05,233.00,12445.00,10310,20240617,-44.33,5260,20241202,9.13,6780,-15.34,20250214,5310,8.10,20250106,10310,-44.33,20240617,5260,9.13,20241202,2.11,Y,023810,500,50 억,,0,N,N,91,N,00,N +20250509,110330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,-60,5,-1.04,27685720,4860,74.46,5810,5810,5670,7510,4050,5780,5696.65,0.00,0,-358,5846,5812,5756,5722,5666,5830,5740,50,1730,500,4160,10,1,10000000,572,24.55,0.46,12,0.05,233.00,12445.00,10310,20240617,-44.52,5260,20241202,8.75,6780,-15.63,20250214,5310,7.72,20250106,10310,-44.52,20240617,5260,8.75,20241202,2.11,Y,023810,500,50 억,,0,N,N,91,N,00,N +20250509,100333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5750,-30,5,-0.52,25187520,4424,67.78,5810,5810,5670,7510,4050,5780,5693.38,0.00,0,-209,5846,5812,5756,5722,5666,5830,5740,50,1730,500,4160,10,1,10000000,575,24.68,0.46,12,0.04,233.00,12445.00,10310,20240617,-44.23,5260,20241202,9.32,6780,-15.19,20250214,5310,8.29,20250106,10310,-44.23,20240617,5260,9.32,20241202,2.11,Y,023810,500,50 억,,0,N,N,91,N,00,N +20250509,090332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5780,0,3,0.00,110360,19,0.29,5810,5810,5780,7510,4050,5780,5808.42,0.00,0,-1,5846,5812,5756,5722,5666,5830,5740,50,1730,500,4160,10,1,10000000,578,24.81,0.46,12,0.00,233.00,12445.00,10310,20240617,-43.94,5260,20241202,9.89,6780,-14.75,20250214,5310,8.85,20250106,10310,-43.94,20240617,5260,9.89,20241202,2.11,Y,023810,500,50 억,,0,N,N,91,N,00,N 20250508,160327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5780,20,2,0.35,37417910,6527,83.99,5760,5790,5700,7480,4040,5760,5732.79,0.00,0,-236,5826,5792,5756,5722,5686,5775,5705,50,1720,500,4140,10,1,10000000,578,24.81,0.46,12,0.07,233.00,12445.00,10310,20240617,-43.94,5260,20241202,9.89,6780,-14.75,20250214,5310,8.85,20250106,10310,-43.94,20240617,5260,9.89,20241202,2.09,Y,023810,500,50 억,,0,N,N,91,N,00,N 20250508,150331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5750,-10,5,-0.17,35306660,6161,79.28,5760,5790,5700,7480,4040,5760,5730.67,0.00,0,-177,5826,5792,5756,5722,5686,5775,5705,50,1720,500,4140,10,1,10000000,575,24.68,0.46,12,0.06,233.00,12445.00,10310,20240617,-44.23,5260,20241202,9.32,6780,-15.19,20250214,5310,8.29,20250106,10310,-44.23,20240617,5260,9.32,20241202,2.09,Y,023810,500,50 억,,0,N,N,2,N,00,N 20250508,140330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5770,10,2,0.17,32351340,5646,72.65,5760,5790,5700,7480,4040,5760,5729.96,0.00,0,-184,5826,5792,5756,5722,5686,5775,5705,50,1720,500,4140,10,1,10000000,577,24.76,0.46,12,0.06,233.00,12445.00,10310,20240617,-44.03,5260,20241202,9.70,6780,-14.90,20250214,5310,8.66,20250106,10310,-44.03,20240617,5260,9.70,20241202,2.09,Y,023810,500,50 억,,0,N,N,2,N,00,N diff --git a/023900/price/prices-20250501.csv b/023900/price/prices-20250501.csv index 0d0b594aa6ec..91f53e2bcd63 100644 --- a/023900/price/prices-20250501.csv +++ b/023900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8980,-20,5,-0.22,28481275,3168,75.84,9020,9040,8970,11700,6300,9000,8990.30,0.80,0,-108,9120,9060,8970,8910,8820,9090,8940,63,2700,500,6480,10,1,12600000,1131,14.05,0.69,12,0.03,639.00,12925.00,14420,20240611,-37.73,8150,20250409,10.18,9480,-5.27,20250110,8150,10.18,20250409,14420,-37.73,20240611,8150,10.18,20250409,1.06,Y,023900,500,63 억,,100549,N,N,0,N,00,N +20250509,150332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8990,-10,5,-0.11,16520895,1837,43.98,9020,9040,8970,11700,6300,9000,8993.41,0.80,0,-107,9120,9060,8970,8910,8820,9090,8940,63,2700,500,6480,10,1,12600000,1133,14.07,0.70,12,0.01,639.00,12925.00,14420,20240611,-37.66,8150,20250409,10.31,9480,-5.17,20250110,8150,10.31,20250409,14420,-37.66,20240611,8150,10.31,20250409,1.06,Y,023900,500,63 억,,100549,N,N,0,N,00,N +20250509,140331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9000,0,3,0.00,9572485,1065,25.50,9020,9040,8970,11700,6300,9000,8988.25,0.80,0,-107,9120,9060,8970,8910,8820,9090,8940,63,2700,500,6480,10,1,12600000,1134,14.08,0.70,12,0.01,639.00,12925.00,14420,20240611,-37.59,8150,20250409,10.43,9480,-5.06,20250110,8150,10.43,20250409,14420,-37.59,20240611,8150,10.43,20250409,1.06,Y,023900,500,63 억,,100549,N,N,0,N,00,N +20250509,130330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8990,-10,5,-0.11,8861245,986,23.61,9020,9040,8970,11700,6300,9000,8987.06,0.80,0,-107,9120,9060,8970,8910,8820,9090,8940,63,2700,500,6480,10,1,12600000,1133,14.07,0.70,12,0.01,639.00,12925.00,14420,20240611,-37.66,8150,20250409,10.31,9480,-5.17,20250110,8150,10.31,20250409,14420,-37.66,20240611,8150,10.31,20250409,1.06,Y,023900,500,63 억,,100549,N,N,0,N,00,N +20250509,120331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8990,-10,5,-0.11,8195755,912,21.83,9020,9040,8970,11700,6300,9000,8986.57,0.80,0,-107,9120,9060,8970,8910,8820,9090,8940,63,2700,500,6480,10,1,12600000,1133,14.07,0.70,12,0.01,639.00,12925.00,14420,20240611,-37.66,8150,20250409,10.31,9480,-5.17,20250110,8150,10.31,20250409,14420,-37.66,20240611,8150,10.31,20250409,1.06,Y,023900,500,63 억,,100549,N,N,0,N,00,N +20250509,110330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8970,-30,5,-0.33,7728735,860,20.59,9020,9040,8970,11700,6300,9000,8986.90,0.80,0,-124,9120,9060,8970,8910,8820,9090,8940,63,2700,500,6480,10,1,12600000,1130,14.04,0.69,12,0.01,639.00,12925.00,14420,20240611,-37.79,8150,20250409,10.06,9480,-5.38,20250110,8150,10.06,20250409,14420,-37.79,20240611,8150,10.06,20250409,1.06,Y,023900,500,63 억,,100549,N,N,0,N,00,N +20250509,100333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8970,-30,5,-0.33,7360740,819,19.61,9020,9040,8970,11700,6300,9000,8987.47,0.80,0,-131,9120,9060,8970,8910,8820,9090,8940,63,2700,500,6480,10,1,12600000,1130,14.04,0.69,12,0.01,639.00,12925.00,14420,20240611,-37.79,8150,20250409,10.06,9480,-5.38,20250110,8150,10.06,20250409,14420,-37.79,20240611,8150,10.06,20250409,1.06,Y,023900,500,63 억,,100549,N,N,0,N,00,N +20250509,090332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,20,2,0.22,279620,31,0.74,9020,9020,9020,11700,6300,9000,9020.00,0.80,0,3,9120,9060,8970,8910,8820,9090,8940,63,2700,500,6480,10,1,12600000,1137,14.12,0.70,12,0.00,639.00,12925.00,14420,20240611,-37.45,8150,20250409,10.67,9480,-4.85,20250110,8150,10.67,20250409,14420,-37.45,20240611,8150,10.67,20250409,1.06,Y,023900,500,63 억,,100549,N,N,0,N,00,N 20250508,160327,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9000,50,2,0.56,37350580,4177,60.39,8910,9030,8880,11630,6270,8950,8941.89,0.80,0,-42,9090,9020,8910,8840,8730,8965,8785,63,2680,500,6440,10,1,12600000,1134,14.08,0.70,12,0.03,639.00,12925.00,14420,20240611,-37.59,8150,20250409,10.43,9480,-5.06,20250110,8150,10.43,20250409,14420,-37.59,20240611,8150,10.43,20250409,1.09,Y,023900,500,63 억,,100587,N,N,0,N,00,N 20250508,150331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,-40,5,-0.45,20102190,2254,32.59,8910,9030,8880,11630,6270,8950,8918.45,0.80,0,118,9090,9020,8910,8840,8730,8965,8785,63,2680,500,6440,10,1,12600000,1123,13.94,0.69,12,0.02,639.00,12925.00,14420,20240611,-38.21,8150,20250409,9.33,9480,-6.01,20250110,8150,9.33,20250409,14420,-38.21,20240611,8150,9.33,20250409,1.09,Y,023900,500,63 억,,100587,N,N,0,N,00,N 20250508,140330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8930,-20,5,-0.22,14581430,1635,23.64,8910,9030,8880,11630,6270,8950,8918.31,0.80,0,118,9090,9020,8910,8840,8730,8965,8785,63,2680,500,6440,10,1,12600000,1125,13.97,0.69,12,0.01,639.00,12925.00,14420,20240611,-38.07,8150,20250409,9.57,9480,-5.80,20250110,8150,9.57,20250409,14420,-38.07,20240611,8150,9.57,20250409,1.09,Y,023900,500,63 억,,100587,N,N,0,N,00,N diff --git a/023910/price/prices-20250501.csv b/023910/price/prices-20250501.csv index 24e522d6969f..0b909fee2376 100644 --- a/023910/price/prices-20250501.csv +++ b/023910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27350,250,2,0.92,481785925,17547,132.47,27300,27750,27100,35200,19000,27100,27456.88,17.01,0,-1051,27466,27282,27116,26932,26766,27375,27025,30,8100,500,20050,50,1,6000000,1641,4.86,0.59,12,0.29,5627.00,46569.00,29350,20240522,-6.81,23750,20241114,15.16,27750,-1.44,20250509,24750,10.51,20250407,29350,-6.81,20240522,23750,15.16,20241114,0.22,Y,023910,500,30 억,,1020484,N,N,3,N,00,N +20250509,150332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27450,350,2,1.29,445031725,16205,122.34,27300,27750,27100,35200,19000,27100,27462.62,17.01,0,-1046,27466,27282,27116,26932,26766,27375,27025,30,8100,500,20050,50,1,6000000,1647,4.88,0.59,12,0.27,5627.00,46569.00,29350,20240522,-6.47,23750,20241114,15.58,27750,-1.08,20250509,24750,10.91,20250407,29350,-6.47,20240522,23750,15.58,20241114,0.22,Y,023910,500,30 억,,1020484,N,N,0,N,00,N +20250509,140331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27450,350,2,1.29,420225075,15300,115.51,27300,27750,27100,35200,19000,27100,27465.69,17.01,0,-528,27466,27282,27116,26932,26766,27375,27025,30,8100,500,20050,50,1,6000000,1647,4.88,0.59,12,0.25,5627.00,46569.00,29350,20240522,-6.47,23750,20241114,15.58,27750,-1.08,20250509,24750,10.91,20250407,29350,-6.47,20240522,23750,15.58,20241114,0.22,Y,023910,500,30 억,,1020484,N,N,0,N,00,N +20250509,130331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27400,300,2,1.11,376227325,13695,103.39,27300,27750,27100,35200,19000,27100,27471.87,17.01,0,256,27466,27282,27116,26932,26766,27375,27025,30,8100,500,20050,50,1,6000000,1644,4.87,0.59,12,0.23,5627.00,46569.00,29350,20240522,-6.64,23750,20241114,15.37,27750,-1.26,20250509,24750,10.71,20250407,29350,-6.64,20240522,23750,15.37,20241114,0.22,Y,023910,500,30 억,,1020484,N,N,0,N,00,N +20250509,120331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27500,400,2,1.48,349397475,12716,96.00,27300,27750,27100,35200,19000,27100,27477.00,17.01,0,755,27466,27282,27116,26932,26766,27375,27025,30,8100,500,20050,50,1,6000000,1650,4.89,0.59,12,0.21,5627.00,46569.00,29350,20240522,-6.30,23750,20241114,15.79,27750,-0.90,20250509,24750,11.11,20250407,29350,-6.30,20240522,23750,15.79,20241114,0.22,Y,023910,500,30 억,,1020484,N,N,0,N,00,N +20250509,110330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27700,600,2,2.21,261497250,9526,71.92,27300,27700,27100,35200,19000,27100,27450.90,17.01,0,1409,27466,27282,27116,26932,26766,27375,27025,30,8100,500,20050,50,1,6000000,1662,4.92,0.59,12,0.16,5627.00,46569.00,29350,20240522,-5.62,23750,20241114,16.63,27700,0.00,20250509,24750,11.92,20250407,29350,-5.62,20240522,23750,16.63,20241114,0.22,Y,023910,500,30 억,,1020484,N,N,0,N,00,N +20250509,100334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27500,400,2,1.48,144318800,5271,39.79,27300,27550,27100,35200,19000,27100,27379.78,17.01,0,1464,27466,27282,27116,26932,26766,27375,27025,30,8100,500,20050,50,1,6000000,1650,4.89,0.59,12,0.09,5627.00,46569.00,29350,20240522,-6.30,23750,20241114,15.79,27550,-0.18,20250509,24750,11.11,20250407,29350,-6.30,20240522,23750,15.79,20241114,0.22,Y,023910,500,30 억,,1020484,N,N,0,N,00,N +20250509,090332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27100,0,3,0.00,734000,27,0.20,27300,27300,27100,35200,19000,27100,27185.19,17.01,0,-3,27466,27282,27116,26932,26766,27375,27025,30,8100,500,20050,50,1,6000000,1626,4.82,0.58,12,0.00,5627.00,46569.00,29350,20240522,-7.67,23750,20241114,14.11,27450,-1.28,20250507,24750,9.49,20250407,29350,-7.67,20240522,23750,14.11,20241114,0.22,Y,023910,500,30 억,,1020484,N,N,0,N,00,N 20250508,160327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27100,50,2,0.18,359071350,13234,99.66,27050,27300,26950,35150,18950,27050,27132.49,17.00,0,-1036,27716,27382,27116,26782,26516,27250,26650,30,8100,500,20010,50,1,6000000,1626,4.82,0.58,12,0.22,5627.00,46569.00,29350,20240522,-7.67,23750,20241114,14.11,27450,-1.28,20250507,24750,9.49,20250407,29350,-7.67,20240522,23750,14.11,20241114,0.23,Y,023910,500,30 억,,1020009,N,N,0,N,00,N 20250508,150331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27200,150,2,0.55,287708700,10606,79.87,27050,27300,26950,35150,18950,27050,27126.98,17.00,0,-1408,27716,27382,27116,26782,26516,27250,26650,30,8100,500,20010,50,1,6000000,1632,4.83,0.58,12,0.18,5627.00,46569.00,29350,20240522,-7.33,23750,20241114,14.53,27450,-0.91,20250507,24750,9.90,20250407,29350,-7.33,20240522,23750,14.53,20241114,0.23,Y,023910,500,30 억,,1020009,N,N,0,N,00,N 20250508,140331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27150,100,2,0.37,186077450,6868,51.72,27050,27300,26950,35150,18950,27050,27093.40,17.00,0,-1674,27716,27382,27116,26782,26516,27250,26650,30,8100,500,20010,50,1,6000000,1629,4.82,0.58,12,0.11,5627.00,46569.00,29350,20240522,-7.50,23750,20241114,14.32,27450,-1.09,20250507,24750,9.70,20250407,29350,-7.50,20240522,23750,14.32,20241114,0.23,Y,023910,500,30 억,,1020009,N,N,0,N,00,N diff --git a/023960/price/prices-20250501.csv b/023960/price/prices-20250501.csv index ea5d6d286607..1cb93862832d 100644 --- a/023960/price/prices-20250501.csv +++ b/023960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1285,-46,5,-3.46,173169514,132394,125.48,1331,1340,1284,1730,932,1331,1307.99,2.04,0,-24214,1409,1370,1347,1308,1285,1389,1327,175,399,500,900,1,1,35058587,451,12.12,0.98,12,0.38,106.00,1308.00,2450,20240930,-47.55,1138,20250407,12.92,1529,-15.96,20250418,1138,12.92,20250407,2450,-47.55,20240930,1138,12.92,20250407,0.48,Y,023960,500,175 억,,714968,N,N,1,N,00,N +20250509,150332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1293,-38,5,-2.85,160921408,122879,116.46,1331,1340,1288,1730,932,1331,1309.59,2.04,0,-24337,1409,1370,1347,1308,1285,1389,1327,175,399,500,900,1,1,35058587,453,12.20,0.99,12,0.35,106.00,1308.00,2450,20240930,-47.22,1138,20250407,13.62,1529,-15.43,20250418,1138,13.62,20250407,2450,-47.22,20240930,1138,13.62,20250407,0.48,Y,023960,500,175 억,,714968,N,N,0,N,00,N +20250509,140331,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1297,-34,5,-2.55,135447528,103147,97.76,1331,1340,1292,1730,932,1331,1313.15,2.04,0,-19670,1409,1370,1347,1308,1285,1389,1327,175,399,500,900,1,1,35058587,455,12.24,0.99,12,0.29,106.00,1308.00,2450,20240930,-47.06,1138,20250407,13.97,1529,-15.17,20250418,1138,13.97,20250407,2450,-47.06,20240930,1138,13.97,20250407,0.48,Y,023960,500,175 억,,714968,N,N,0,N,00,N +20250509,130331,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1299,-32,5,-2.40,122852103,93440,88.56,1331,1340,1297,1730,932,1331,1314.77,2.04,0,-14279,1409,1370,1347,1308,1285,1389,1327,175,399,500,900,1,1,35058587,455,12.25,0.99,12,0.27,106.00,1308.00,2450,20240930,-46.98,1138,20250407,14.15,1529,-15.04,20250418,1138,14.15,20250407,2450,-46.98,20240930,1138,14.15,20250407,0.48,Y,023960,500,175 억,,714968,N,N,0,N,00,N +20250509,120332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1306,-25,5,-1.88,100754915,76468,72.47,1331,1340,1305,1730,932,1331,1317.61,2.04,0,-12879,1409,1370,1347,1308,1285,1389,1327,175,399,500,900,1,1,35058587,458,12.32,1.00,12,0.22,106.00,1308.00,2450,20240930,-46.69,1138,20250407,14.76,1529,-14.58,20250418,1138,14.76,20250407,2450,-46.69,20240930,1138,14.76,20250407,0.48,Y,023960,500,175 억,,714968,N,N,0,N,00,N +20250509,110331,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1311,-20,5,-1.50,79484676,60220,57.08,1331,1340,1305,1730,932,1331,1319.90,2.04,0,-8665,1409,1370,1347,1308,1285,1389,1327,175,399,500,900,1,1,35058587,460,12.37,1.00,12,0.17,106.00,1308.00,2450,20240930,-46.49,1138,20250407,15.20,1529,-14.26,20250418,1138,15.20,20250407,2450,-46.49,20240930,1138,15.20,20250407,0.48,Y,023960,500,175 억,,714968,N,N,0,N,00,N +20250509,100334,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1321,-10,5,-0.75,43737663,33015,31.29,1331,1340,1316,1730,932,1331,1324.78,2.04,0,-6166,1409,1370,1347,1308,1285,1389,1327,175,399,500,900,1,1,35058587,463,12.46,1.01,12,0.09,106.00,1308.00,2450,20240930,-46.08,1138,20250407,16.08,1529,-13.60,20250418,1138,16.08,20250407,2450,-46.08,20240930,1138,16.08,20250407,0.48,Y,023960,500,175 억,,714968,N,N,0,N,00,N +20250509,090332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1338,7,2,0.53,2383856,1791,1.70,1331,1338,1331,1730,932,1331,1331.02,2.04,0,1765,1409,1370,1347,1308,1285,1389,1327,175,399,500,900,1,1,35058587,469,12.62,1.02,12,0.01,106.00,1308.00,2450,20240930,-45.39,1138,20250407,17.57,1529,-12.49,20250418,1138,17.57,20250407,2450,-45.39,20240930,1138,17.57,20250407,0.48,Y,023960,500,175 억,,714968,N,N,0,N,00,N 20250508,160327,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1331,8,2,0.60,141094026,105510,68.66,1324,1386,1324,1719,927,1323,1337.26,2.05,0,-4229,1383,1353,1329,1299,1275,1341,1287,175,396,500,890,1,1,35058587,467,12.56,1.02,12,0.30,106.00,1308.00,2450,20240930,-45.67,1138,20250407,16.96,1529,-12.95,20250418,1138,16.96,20250407,2450,-45.67,20240930,1138,16.96,20250407,0.51,Y,023960,500,175 억,,719279,N,N,13577,N,00,N 20250508,150332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1335,12,2,0.91,133167307,99580,64.80,1324,1386,1324,1719,927,1323,1337.29,2.05,0,-2171,1383,1353,1329,1299,1275,1341,1287,175,396,500,890,1,1,35058587,468,12.59,1.02,12,0.28,106.00,1308.00,2450,20240930,-45.51,1138,20250407,17.31,1529,-12.69,20250418,1138,17.31,20250407,2450,-45.51,20240930,1138,17.31,20250407,0.51,Y,023960,500,175 억,,719279,N,N,13577,N,00,N 20250508,140331,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1332,9,2,0.68,106153181,79295,51.60,1324,1386,1324,1719,927,1323,1338.71,2.05,0,-1512,1383,1353,1329,1299,1275,1341,1287,175,396,500,890,1,1,35058587,467,12.57,1.02,12,0.23,106.00,1308.00,2450,20240930,-45.63,1138,20250407,17.05,1529,-12.88,20250418,1138,17.05,20250407,2450,-45.63,20240930,1138,17.05,20250407,0.51,Y,023960,500,175 억,,719279,N,N,13577,N,00,N diff --git a/024060/price/prices-20250501.csv b/024060/price/prices-20250501.csv index c6166b4f3b11..3d842cfb1948 100644 --- a/024060/price/prices-20250501.csv +++ b/024060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11830,200,2,1.72,1653733350,140392,117.68,11700,12380,11650,15110,8150,11630,11779.40,0.42,0,10349,11796,11712,11636,11552,11476,11755,11595,15,3480,100,7440,10,1,15000000,1775,288.54,2.23,12,0.94,41.00,5307.00,23000,20241004,-48.57,9280,20250409,27.48,14830,-20.23,20250203,9280,27.48,20250409,23000,-48.57,20241004,9280,27.48,20250409,4.63,Y,024060,100,15 억,,63285,N,N,3565,N,00,N +20250509,150332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11750,120,2,1.03,1406065100,119418,100.10,11700,12380,11650,15110,8150,11630,11774.31,0.42,0,8987,11796,11712,11636,11552,11476,11755,11595,15,3480,100,7440,10,1,15000000,1763,286.59,2.21,12,0.80,41.00,5307.00,23000,20241004,-48.91,9280,20250409,26.62,14830,-20.77,20250203,9280,26.62,20250409,23000,-48.91,20241004,9280,26.62,20250409,4.63,Y,024060,100,15 억,,63285,N,N,2935,N,00,N +20250509,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11750,120,2,1.03,1261776820,107124,89.79,11700,12380,11650,15110,8150,11630,11778.66,0.42,0,6326,11796,11712,11636,11552,11476,11755,11595,15,3480,100,7440,10,1,15000000,1763,286.59,2.21,12,0.71,41.00,5307.00,23000,20241004,-48.91,9280,20250409,26.62,14830,-20.77,20250203,9280,26.62,20250409,23000,-48.91,20241004,9280,26.62,20250409,4.63,Y,024060,100,15 억,,63285,N,N,2935,N,00,N +20250509,130331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11700,70,2,0.60,1099076810,93264,78.18,11700,12380,11650,15110,8150,11630,11784.58,0.42,0,2366,11796,11712,11636,11552,11476,11755,11595,15,3480,100,7440,10,1,15000000,1755,285.37,2.20,12,0.62,41.00,5307.00,23000,20241004,-49.13,9280,20250409,26.08,14830,-21.11,20250203,9280,26.08,20250409,23000,-49.13,20241004,9280,26.08,20250409,4.63,Y,024060,100,15 억,,63285,N,N,2935,N,00,N +20250509,120332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11740,110,2,0.95,979294620,83028,69.60,11700,12380,11650,15110,8150,11630,11794.75,0.42,0,4516,11796,11712,11636,11552,11476,11755,11595,15,3480,100,7440,10,1,15000000,1761,286.34,2.21,12,0.55,41.00,5307.00,23000,20241004,-48.96,9280,20250409,26.51,14830,-20.84,20250203,9280,26.51,20250409,23000,-48.96,20241004,9280,26.51,20250409,4.63,Y,024060,100,15 억,,63285,N,N,2935,N,00,N +20250509,110331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11750,120,2,1.03,829038175,70259,58.89,11700,12380,11650,15110,8150,11630,11799.74,0.42,0,1232,11796,11712,11636,11552,11476,11755,11595,15,3480,100,7440,10,1,15000000,1763,286.59,2.21,12,0.47,41.00,5307.00,23000,20241004,-48.91,9280,20250409,26.62,14830,-20.77,20250203,9280,26.62,20250409,23000,-48.91,20241004,9280,26.62,20250409,4.63,Y,024060,100,15 억,,63285,N,N,2935,N,00,N +20250509,100334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11710,80,2,0.69,302561400,25804,21.63,11700,11830,11650,15110,8150,11630,11725.37,0.42,0,11811,11796,11712,11636,11552,11476,11755,11595,15,3480,100,7440,10,1,15000000,1757,285.61,2.21,12,0.17,41.00,5307.00,23000,20241004,-49.09,9280,20250409,26.19,14830,-21.04,20250203,9280,26.19,20250409,23000,-49.09,20241004,9280,26.19,20250409,4.63,Y,024060,100,15 억,,63285,N,N,2935,N,00,N +20250509,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11810,180,2,1.55,108052860,9176,7.69,11700,11830,11700,15110,8150,11630,11775.60,0.42,0,5963,11796,11712,11636,11552,11476,11755,11595,15,3480,100,7440,10,1,15000000,1772,288.05,2.23,12,0.06,41.00,5307.00,23000,20241004,-48.65,9280,20250409,27.26,14830,-20.36,20250203,9280,27.26,20250409,23000,-48.65,20241004,9280,27.26,20250409,4.63,Y,024060,100,15 억,,63285,N,N,2935,N,00,N 20250508,160328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11630,-70,5,-0.60,1388454665,119301,35.37,11610,11720,11560,15210,8190,11700,11638.25,0.18,0,30842,12846,12272,11936,11362,11026,12105,11195,15,3510,100,7480,10,1,15000000,1745,283.66,2.19,12,0.80,41.00,5307.00,23000,20241004,-49.43,9280,20250409,25.32,14830,-21.58,20250203,9280,25.32,20250409,23000,-49.43,20241004,9280,25.32,20250409,4.63,Y,024060,100,15 억,,27251,N,N,2935,N,00,N 20250508,150332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11660,-40,5,-0.34,1323766425,113744,33.72,11610,11720,11560,15210,8190,11700,11638.12,0.18,0,32172,12846,12272,11936,11362,11026,12105,11195,15,3510,100,7480,10,1,15000000,1749,284.39,2.20,12,0.76,41.00,5307.00,23000,20241004,-49.30,9280,20250409,25.65,14830,-21.38,20250203,9280,25.65,20250409,23000,-49.30,20241004,9280,25.65,20250409,4.63,Y,024060,100,15 억,,27251,N,N,14408,N,00,N 20250508,140331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11690,-10,5,-0.09,1214558165,104399,30.95,11610,11720,11560,15210,8190,11700,11633.81,0.18,0,30724,12846,12272,11936,11362,11026,12105,11195,15,3510,100,7480,10,1,15000000,1754,285.12,2.20,12,0.70,41.00,5307.00,23000,20241004,-49.17,9280,20250409,25.97,14830,-21.17,20250203,9280,25.97,20250409,23000,-49.17,20241004,9280,25.97,20250409,4.63,Y,024060,100,15 억,,27251,N,N,14408,N,00,N diff --git a/024070/price/prices-20250501.csv b/024070/price/prices-20250501.csv index 5b47e4483894..2b84a8b5aa3a 100644 --- a/024070/price/prices-20250501.csv +++ b/024070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1925,-20,5,-1.03,5446245,2805,60.60,2025,2025,1925,2525,1362,1945,1941.62,1.72,0,217,1987,1966,1933,1912,1879,1949,1895,77,580,500,1360,1,1,15326438,295,-1.23,0.34,12,0.02,-1561.00,5701.00,2925,20241210,-34.19,1704,20250312,12.97,2190,-12.10,20250326,1704,12.97,20250312,2925,-34.19,20241210,1704,12.97,20250312,0.22,Y,024070,500,76 억,,264026,N,N,20,N,00,N +20250509,150333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1929,-16,5,-0.82,4766031,2452,52.97,2025,2025,1925,2525,1362,1945,1943.73,1.72,0,231,1987,1966,1933,1912,1879,1949,1895,77,580,500,1360,1,1,15326438,296,-1.24,0.34,12,0.02,-1561.00,5701.00,2925,20241210,-34.05,1704,20250312,13.20,2190,-11.92,20250326,1704,13.20,20250312,2925,-34.05,20241210,1704,13.20,20250312,0.22,Y,024070,500,76 억,,264026,N,N,0,N,00,N +20250509,140332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1955,10,2,0.51,4449877,2289,49.45,2025,2025,1925,2525,1362,1945,1944.03,1.72,0,283,1987,1966,1933,1912,1879,1949,1895,77,580,500,1360,1,1,15326438,300,-1.25,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-33.16,1704,20250312,14.73,2190,-10.73,20250326,1704,14.73,20250312,2925,-33.16,20241210,1704,14.73,20250312,0.22,Y,024070,500,76 억,,264026,N,N,0,N,00,N +20250509,130331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1955,10,2,0.51,3657827,1884,40.70,2025,2025,1925,2525,1362,1945,1941.52,1.72,0,687,1987,1966,1933,1912,1879,1949,1895,77,580,500,1360,1,1,15326438,300,-1.25,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-33.16,1704,20250312,14.73,2190,-10.73,20250326,1704,14.73,20250312,2925,-33.16,20241210,1704,14.73,20250312,0.22,Y,024070,500,76 억,,264026,N,N,0,N,00,N +20250509,120332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1958,13,2,0.67,3614772,1862,40.22,2025,2025,1925,2525,1362,1945,1941.34,1.72,0,709,1987,1966,1933,1912,1879,1949,1895,77,580,500,1360,1,1,15326438,300,-1.25,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-33.06,1704,20250312,14.91,2190,-10.59,20250326,1704,14.91,20250312,2925,-33.06,20241210,1704,14.91,20250312,0.22,Y,024070,500,76 억,,264026,N,N,0,N,00,N +20250509,110331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1929,-16,5,-0.82,3475211,1790,38.67,2025,2025,1925,2525,1362,1945,1941.46,1.72,0,717,1987,1966,1933,1912,1879,1949,1895,77,580,500,1360,1,1,15326438,296,-1.24,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-34.05,1704,20250312,13.20,2190,-11.92,20250326,1704,13.20,20250312,2925,-34.05,20241210,1704,13.20,20250312,0.22,Y,024070,500,76 억,,264026,N,N,0,N,00,N +20250509,100334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1930,-15,5,-0.77,2580804,1333,28.80,2025,2025,1926,2525,1362,1945,1936.09,1.72,0,761,1987,1966,1933,1912,1879,1949,1895,77,580,500,1360,1,1,15326438,296,-1.24,0.34,12,0.01,-1561.00,5701.00,2925,20241210,-34.02,1704,20250312,13.26,2190,-11.87,20250326,1704,13.26,20250312,2925,-34.02,20241210,1704,13.26,20250312,0.22,Y,024070,500,76 억,,264026,N,N,0,N,00,N +20250509,090333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1939,-6,5,-0.31,1045665,539,11.64,2025,2025,1935,2525,1362,1945,1940.01,1.72,0,458,1987,1966,1933,1912,1879,1949,1895,77,580,500,1360,1,1,15326438,297,-1.24,0.34,12,0.00,-1561.00,5701.00,2925,20241210,-33.71,1704,20250312,13.79,2190,-11.46,20250326,1704,13.79,20250312,2925,-33.71,20241210,1704,13.79,20250312,0.22,Y,024070,500,76 억,,264026,N,N,0,N,00,N 20250508,160328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1945,45,2,2.37,8919084,4629,6.97,1954,1954,1900,2470,1330,1900,1926.78,1.72,0,-305,2088,1994,1906,1812,1724,2041,1859,77,570,500,1330,1,1,15326438,298,-1.25,0.34,12,0.03,-1561.00,5701.00,2925,20241210,-33.50,1704,20250312,14.14,2190,-11.19,20250326,1704,14.14,20250312,2925,-33.50,20241210,1704,14.14,20250312,0.30,Y,024070,500,76 억,,263822,N,N,4,N,00,N 20250508,150332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1947,47,2,2.47,8522169,4422,6.66,1954,1954,1900,2470,1330,1900,1927.22,1.72,0,-308,2088,1994,1906,1812,1724,2041,1859,77,570,500,1330,1,1,15326438,298,-1.25,0.34,12,0.03,-1561.00,5701.00,2925,20241210,-33.44,1704,20250312,14.26,2190,-11.10,20250326,1704,14.26,20250312,2925,-33.44,20241210,1704,14.26,20250312,0.30,Y,024070,500,76 억,,263822,N,N,4,N,00,N 20250508,140331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1949,49,2,2.58,8436447,4378,6.59,1954,1954,1900,2470,1330,1900,1927.01,1.72,0,-308,2088,1994,1906,1812,1724,2041,1859,77,570,500,1330,1,1,15326438,299,-1.25,0.34,12,0.03,-1561.00,5701.00,2925,20241210,-33.37,1704,20250312,14.38,2190,-11.00,20250326,1704,14.38,20250312,2925,-33.37,20241210,1704,14.38,20250312,0.30,Y,024070,500,76 억,,263822,N,N,4,N,00,N diff --git a/024090/price/prices-20250501.csv b/024090/price/prices-20250501.csv index b10f5b91e51b..7d6a0986ce20 100644 --- a/024090/price/prices-20250501.csv +++ b/024090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160333,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12680,-60,5,-0.47,220376300,17375,256.57,12720,12820,12590,16560,8920,12740,12683.53,3.58,0,-196,12933,12836,12713,12616,12493,12775,12555,60,3820,500,9420,10,1,11400000,1446,7.66,0.52,12,0.15,1655.00,24193.00,13440,20240813,-5.65,10420,20241209,21.69,12820,-1.09,20250509,11010,15.17,20250205,13440,-5.65,20240813,10420,21.69,20241209,0.64,Y,024090,500,60 억,,408265,N,N,16,N,00,N +20250509,150333,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12690,-50,5,-0.39,219983210,17344,256.11,12720,12820,12590,16560,8920,12740,12683.53,3.58,0,-192,12933,12836,12713,12616,12493,12775,12555,60,3820,500,9420,10,1,11400000,1447,7.67,0.52,12,0.15,1655.00,24193.00,13440,20240813,-5.58,10420,20241209,21.79,12820,-1.01,20250509,11010,15.26,20250205,13440,-5.58,20240813,10420,21.79,20241209,0.64,Y,024090,500,60 억,,408265,N,N,0,N,00,N +20250509,140332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12710,-30,5,-0.24,201873030,15916,235.03,12720,12820,12590,16560,8920,12740,12683.65,3.58,0,-425,12933,12836,12713,12616,12493,12775,12555,60,3820,500,9420,10,1,11400000,1449,7.68,0.53,12,0.14,1655.00,24193.00,13440,20240813,-5.43,10420,20241209,21.98,12820,-0.86,20250509,11010,15.44,20250205,13440,-5.43,20240813,10420,21.98,20241209,0.64,Y,024090,500,60 억,,408265,N,N,0,N,00,N +20250509,130332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12630,-110,5,-0.86,166178350,13102,193.47,12720,12820,12590,16560,8920,12740,12683.43,3.58,0,-622,12933,12836,12713,12616,12493,12775,12555,60,3820,500,9420,10,1,11400000,1440,7.63,0.52,12,0.11,1655.00,24193.00,13440,20240813,-6.03,10420,20241209,21.21,12820,-1.48,20250509,11010,14.71,20250205,13440,-6.03,20240813,10420,21.21,20241209,0.64,Y,024090,500,60 억,,408265,N,N,0,N,00,N +20250509,120332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12640,-100,5,-0.78,91461260,7203,106.36,12720,12820,12590,16560,8920,12740,12697.66,3.58,0,-524,12933,12836,12713,12616,12493,12775,12555,60,3820,500,9420,10,1,11400000,1441,7.64,0.52,12,0.06,1655.00,24193.00,13440,20240813,-5.95,10420,20241209,21.31,12820,-1.40,20250509,11010,14.80,20250205,13440,-5.95,20240813,10420,21.31,20241209,0.64,Y,024090,500,60 억,,408265,N,N,0,N,00,N +20250509,110331,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12680,-60,5,-0.47,82852640,6523,96.32,12720,12820,12590,16560,8920,12740,12701.62,3.58,0,-332,12933,12836,12713,12616,12493,12775,12555,60,3820,500,9420,10,1,11400000,1446,7.66,0.52,12,0.06,1655.00,24193.00,13440,20240813,-5.65,10420,20241209,21.69,12820,-1.09,20250509,11010,15.17,20250205,13440,-5.65,20240813,10420,21.69,20241209,0.64,Y,024090,500,60 억,,408265,N,N,0,N,00,N +20250509,100335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12590,-150,5,-1.18,14375580,1132,16.72,12720,12780,12590,16560,8920,12740,12699.28,3.58,0,-142,12933,12836,12713,12616,12493,12775,12555,60,3820,500,9420,10,1,11400000,1435,7.61,0.52,12,0.01,1655.00,24193.00,13440,20240813,-6.32,10420,20241209,20.83,12810,-1.72,20250508,11010,14.35,20250205,13440,-6.32,20240813,10420,20.83,20241209,0.64,Y,024090,500,60 억,,408265,N,N,0,N,00,N +20250509,090333,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12710,-30,5,-0.24,165350,13,0.19,12720,12720,12710,16560,8920,12740,12719.23,3.58,0,-1,12933,12836,12713,12616,12493,12775,12555,60,3820,500,9420,10,1,11400000,1449,7.68,0.53,12,0.00,1655.00,24193.00,13440,20240813,-5.43,10420,20241209,21.98,12810,-0.78,20250508,11010,15.44,20250205,13440,-5.43,20240813,10420,21.98,20241209,0.64,Y,024090,500,60 억,,408265,N,N,0,N,00,N 20250508,160328,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12740,20,2,0.16,85711200,6772,71.40,12810,12810,12590,16530,8910,12720,12656.70,3.58,0,-595,12906,12812,12676,12582,12446,12860,12630,60,3810,500,9410,10,1,11400000,1452,7.70,0.53,12,0.06,1655.00,24193.00,13440,20240813,-5.21,10420,20241209,22.26,12810,-0.55,20250508,11010,15.71,20250205,13440,-5.21,20240813,10420,22.26,20241209,0.64,Y,024090,500,60 억,,408261,N,N,2,N,00,N 20250508,150332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12620,-100,5,-0.79,74936730,5919,62.40,12810,12810,12600,16530,8910,12720,12660.37,3.58,0,-590,12906,12812,12676,12582,12446,12860,12630,60,3810,500,9410,10,1,11400000,1439,7.63,0.52,12,0.05,1655.00,24193.00,13440,20240813,-6.10,10420,20241209,21.11,12810,-1.48,20250508,11010,14.62,20250205,13440,-6.10,20240813,10420,21.11,20241209,0.64,Y,024090,500,60 억,,408261,N,N,2,N,00,N 20250508,140332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12620,-100,5,-0.79,39876830,3147,33.18,12810,12810,12620,16530,8910,12720,12671.38,3.58,0,-397,12906,12812,12676,12582,12446,12860,12630,60,3810,500,9410,10,1,11400000,1439,7.63,0.52,12,0.03,1655.00,24193.00,13440,20240813,-6.10,10420,20241209,21.11,12810,-1.48,20250508,11010,14.62,20250205,13440,-6.10,20240813,10420,21.11,20241209,0.64,Y,024090,500,60 억,,408261,N,N,2,N,00,N diff --git a/024110/price/prices-20250501.csv b/024110/price/prices-20250501.csv index bf3a22ed23de..71b5fed74f76 100644 --- a/024110/price/prices-20250501.csv +++ b/024110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160333,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15150,20,2,0.13,11162370310,740011,88.25,15120,15150,15020,19660,10600,15130,15084.04,13.98,32594,-5629,15316,15222,15176,15082,15036,15200,15060,39871,4530,5000,11490,10,1,797425869,120810,4.57,0.36,12,0.09,3316.00,42570.00,15870,20250304,-4.54,12790,20240805,18.45,15870,-4.54,20250304,13390,13.14,20250409,15870,-4.54,20250304,12790,18.45,20240805,0.04,Y,024110,5000,39871 억,,111518575,N,N,95653,N,00,N +20250509,150333,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15130,0,3,0.00,8743804835,580197,69.19,15120,15130,15020,19660,10600,15130,15070.38,13.98,32594,8760,15316,15222,15176,15082,15036,15200,15060,39871,4530,5000,11490,10,1,797425869,120651,4.56,0.36,12,0.07,3316.00,42570.00,15870,20250304,-4.66,12790,20240805,18.30,15870,-4.66,20250304,13390,12.99,20250409,15870,-4.66,20250304,12790,18.30,20240805,0.04,Y,024110,5000,39871 억,,111518575,N,N,94822,N,00,N +20250509,140332,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15080,-50,5,-0.33,7313084095,485417,57.89,15120,15130,15020,19660,10600,15130,15065.53,13.98,32594,-7070,15316,15222,15176,15082,15036,15200,15060,39871,4530,5000,11490,10,1,797425869,120252,4.55,0.35,12,0.06,3316.00,42570.00,15870,20250304,-4.98,12790,20240805,17.90,15870,-4.98,20250304,13390,12.62,20250409,15870,-4.98,20250304,12790,17.90,20240805,0.04,Y,024110,5000,39871 억,,111518575,N,N,94822,N,00,N +20250509,130332,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15060,-70,5,-0.46,5972203440,396452,47.28,15120,15130,15020,19660,10600,15130,15064.08,13.98,32594,-3641,15316,15222,15176,15082,15036,15200,15060,39871,4530,5000,11490,10,1,797425869,120092,4.54,0.35,12,0.05,3316.00,42570.00,15870,20250304,-5.10,12790,20240805,17.75,15870,-5.10,20250304,13390,12.47,20250409,15870,-5.10,20250304,12790,17.75,20240805,0.04,Y,024110,5000,39871 억,,111518575,N,N,94822,N,00,N +20250509,120333,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15100,-30,5,-0.20,4971488775,330038,39.36,15120,15130,15020,19660,10600,15130,15063.32,13.98,32594,-5600,15316,15222,15176,15082,15036,15200,15060,39871,4530,5000,11490,10,1,797425869,120411,4.55,0.35,12,0.04,3316.00,42570.00,15870,20250304,-4.85,12790,20240805,18.06,15870,-4.85,20250304,13390,12.77,20250409,15870,-4.85,20250304,12790,18.06,20240805,0.04,Y,024110,5000,39871 억,,111518575,N,N,94822,N,00,N +20250509,110332,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15050,-80,5,-0.53,3854207170,256003,30.53,15120,15130,15020,19660,10600,15130,15055.23,13.98,32594,-13571,15316,15222,15176,15082,15036,15200,15060,39871,4530,5000,11490,10,1,797425869,120013,4.54,0.35,12,0.03,3316.00,42570.00,15870,20250304,-5.17,12790,20240805,17.67,15870,-5.17,20250304,13390,12.40,20250409,15870,-5.17,20250304,12790,17.67,20240805,0.04,Y,024110,5000,39871 억,,111518575,N,N,94822,N,00,N +20250509,100335,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15050,-80,5,-0.53,2271395995,150835,17.99,15120,15130,15020,19660,10600,15130,15058.67,13.98,32594,-20325,15316,15222,15176,15082,15036,15200,15060,39871,4530,5000,11490,10,1,797425869,120013,4.54,0.35,12,0.02,3316.00,42570.00,15870,20250304,-5.17,12790,20240805,17.67,15870,-5.17,20250304,13390,12.40,20250409,15870,-5.17,20250304,12790,17.67,20240805,0.04,Y,024110,5000,39871 억,,111518575,N,N,94822,N,00,N +20250509,090333,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15080,-50,5,-0.33,306405330,20293,2.42,15120,15130,15050,19660,10600,15130,15098.60,13.98,32594,2165,15316,15222,15176,15082,15036,15200,15060,39871,4530,5000,11490,10,1,797425869,120252,4.55,0.35,12,0.00,3316.00,42570.00,15870,20250304,-4.98,12790,20240805,17.90,15870,-4.98,20250304,13390,12.62,20250409,15870,-4.98,20250304,12790,17.90,20240805,0.04,Y,024110,5000,39871 억,,111518575,N,N,94822,N,00,N 20250508,160328,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15130,-130,5,-0.85,12713001855,838533,88.95,15200,15270,15130,19830,10690,15260,15161.01,13.97,0,8473,15566,15412,15326,15172,15086,15370,15130,39871,4570,5000,11590,10,1,797425869,120651,4.56,0.36,12,0.11,3316.00,42570.00,15870,20250304,-4.66,12790,20240805,18.30,15870,-4.66,20250304,13390,12.99,20250409,15870,-4.66,20250304,12790,18.30,20240805,0.03,Y,024110,5000,39871 억,,111388910,N,N,94822,N,00,N 20250508,150333,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15190,-70,5,-0.46,7029892680,463001,49.12,15200,15270,15130,19830,10690,15260,15183.32,13.97,0,-71956,15566,15412,15326,15172,15086,15370,15130,39871,4570,5000,11590,10,1,797425869,121129,4.58,0.36,12,0.06,3316.00,42570.00,15870,20250304,-4.28,12790,20240805,18.76,15870,-4.28,20250304,13390,13.44,20250409,15870,-4.28,20250304,12790,18.76,20240805,0.03,Y,024110,5000,39871 억,,111388910,N,N,239803,N,00,N 20250508,140332,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15160,-100,5,-0.66,5967906010,392963,41.69,15200,15270,15130,19830,10690,15260,15186.94,13.97,0,-54210,15566,15412,15326,15172,15086,15370,15130,39871,4570,5000,11590,10,1,797425869,120890,4.57,0.36,12,0.05,3316.00,42570.00,15870,20250304,-4.47,12790,20240805,18.53,15870,-4.47,20250304,13390,13.22,20250409,15870,-4.47,20250304,12790,18.53,20240805,0.03,Y,024110,5000,39871 억,,111388910,N,N,239803,N,00,N diff --git a/024120/price/prices-20250501.csv b/024120/price/prices-20250501.csv index e712f29d9e41..2141427d9326 100644 --- a/024120/price/prices-20250501.csv +++ b/024120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,85,2,2.47,81229810,23627,193.13,3420,3530,3410,4475,2415,3445,3436.37,6.20,0,-861,3528,3486,3463,3421,3398,3475,3410,58,1030,500,2270,5,1,11500000,406,13.79,0.34,12,0.21,256.00,10346.00,5210,20240430,-32.25,2840,20241209,24.30,4120,-14.32,20250326,2970,18.86,20250204,4975,-29.05,20240513,2840,24.30,20241209,1.18,Y,024120,500,57 억,,713255,N,N,220,N,00,N +20250509,150333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3450,5,2,0.15,66338045,19377,158.39,3420,3465,3410,4475,2415,3445,3423.55,6.20,0,-359,3528,3486,3463,3421,3398,3475,3410,58,1030,500,2270,5,1,11500000,397,13.48,0.33,12,0.17,256.00,10346.00,5210,20240430,-33.78,2840,20241209,21.48,4120,-16.26,20250326,2970,16.16,20250204,4975,-30.65,20240513,2840,21.48,20241209,1.18,Y,024120,500,57 억,,713255,N,N,241,N,00,N +20250509,140333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3445,0,3,0.00,61804115,18058,147.61,3420,3465,3410,4475,2415,3445,3422.53,6.20,0,-1292,3528,3486,3463,3421,3398,3475,3410,58,1030,500,2270,5,1,11500000,396,13.46,0.33,12,0.16,256.00,10346.00,5210,20240430,-33.88,2840,20241209,21.30,4120,-16.38,20250326,2970,15.99,20250204,4975,-30.75,20240513,2840,21.30,20241209,1.18,Y,024120,500,57 억,,713255,N,N,241,N,00,N +20250509,130332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3435,-10,5,-0.29,60061905,17552,143.47,3420,3465,3410,4475,2415,3445,3421.94,6.20,0,-1195,3528,3486,3463,3421,3398,3475,3410,58,1030,500,2270,5,1,11500000,395,13.42,0.33,12,0.15,256.00,10346.00,5210,20240430,-34.07,2840,20241209,20.95,4120,-16.63,20250326,2970,15.66,20250204,4975,-30.95,20240513,2840,20.95,20241209,1.18,Y,024120,500,57 억,,713255,N,N,241,N,00,N +20250509,120333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3425,-20,5,-0.58,54904390,16047,131.17,3420,3465,3410,4475,2415,3445,3421.47,6.20,0,-1177,3528,3486,3463,3421,3398,3475,3410,58,1030,500,2270,5,1,11500000,394,13.38,0.33,12,0.14,256.00,10346.00,5210,20240430,-34.26,2840,20241209,20.60,4120,-16.87,20250326,2970,15.32,20250204,4975,-31.16,20240513,2840,20.60,20241209,1.18,Y,024120,500,57 억,,713255,N,N,241,N,00,N +20250509,110332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3430,-15,5,-0.44,44144140,12897,105.42,3420,3465,3410,4475,2415,3445,3422.82,6.20,0,-1236,3528,3486,3463,3421,3398,3475,3410,58,1030,500,2270,5,1,11500000,394,13.40,0.33,12,0.11,256.00,10346.00,5210,20240430,-34.17,2840,20241209,20.77,4120,-16.75,20250326,2970,15.49,20250204,4975,-31.06,20240513,2840,20.77,20241209,1.18,Y,024120,500,57 억,,713255,N,N,241,N,00,N +20250509,100335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3450,5,2,0.15,41576115,12150,99.31,3420,3465,3410,4475,2415,3445,3421.90,6.20,0,-935,3528,3486,3463,3421,3398,3475,3410,58,1030,500,2270,5,1,11500000,397,13.48,0.33,12,0.11,256.00,10346.00,5210,20240430,-33.78,2840,20241209,21.48,4120,-16.26,20250326,2970,16.16,20250204,4975,-30.65,20240513,2840,21.48,20241209,1.18,Y,024120,500,57 억,,713255,N,N,241,N,00,N +20250509,090334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3455,10,2,0.29,1711145,500,4.09,3420,3465,3420,4475,2415,3445,3422.29,6.20,0,307,3528,3486,3463,3421,3398,3475,3410,58,1030,500,2270,5,1,11500000,397,13.50,0.33,12,0.00,256.00,10346.00,5210,20240430,-33.69,2840,20241209,21.65,4120,-16.14,20250326,2970,16.33,20250204,4975,-30.55,20240513,2840,21.65,20241209,1.18,Y,024120,500,57 억,,713255,N,N,241,N,00,N 20250508,160329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3445,-30,5,-0.86,42317800,12229,47.19,3475,3505,3440,4515,2435,3475,3460.45,6.23,0,1425,3548,3511,3463,3426,3378,3487,3402,58,1040,500,2290,5,1,11500000,396,13.46,0.33,12,0.11,256.00,10346.00,5210,20240430,-33.88,2840,20241209,21.30,4120,-16.38,20250326,2970,15.99,20250204,4975,-30.75,20240513,2840,21.30,20241209,1.14,Y,024120,500,57 억,,716143,N,N,241,N,00,N 20250508,150333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3455,-20,5,-0.58,40625970,11738,45.29,3475,3505,3440,4515,2435,3475,3461.06,6.23,0,1485,3548,3511,3463,3426,3378,3487,3402,58,1040,500,2290,5,1,11500000,397,13.50,0.33,12,0.10,256.00,10346.00,5210,20240430,-33.69,2840,20241209,21.65,4120,-16.14,20250326,2970,16.33,20250204,4975,-30.55,20240513,2840,21.65,20241209,1.14,Y,024120,500,57 억,,716143,N,N,382,N,00,N 20250508,140332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3440,-35,5,-1.01,39412125,11386,43.94,3475,3505,3440,4515,2435,3475,3461.45,6.23,0,1594,3548,3511,3463,3426,3378,3487,3402,58,1040,500,2290,5,1,11500000,396,13.44,0.33,12,0.10,256.00,10346.00,5210,20240430,-33.97,2840,20241209,21.13,4120,-16.50,20250326,2970,15.82,20250204,4975,-30.85,20240513,2840,21.13,20241209,1.14,Y,024120,500,57 억,,716143,N,N,382,N,00,N diff --git a/024720/price/prices-20250501.csv b/024720/price/prices-20250501.csv index f33275f2f4db..c8c45829a7c4 100644 --- a/024720/price/prices-20250501.csv +++ b/024720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160334,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,10080,-220,5,-2.14,12765121060,1224980,192.53,10500,10910,9940,13390,7210,10300,10420.71,19.89,0,-113261,10866,10582,10016,9732,9166,10725,9875,185,3090,500,6790,10,1,34296259,3457,14.59,0.57,12,3.57,691.00,17538.00,12140,20240626,-16.97,6180,20241209,63.11,11200,-10.00,20250331,6600,52.73,20250203,12140,-16.97,20240626,6180,63.11,20241209,2.25,Y,024720,500,184 억,,6821644,N,N,52259,N,00,N +20250509,150334,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,10070,-230,5,-2.23,12590459830,1207635,189.81,10500,10910,9940,13390,7210,10300,10425.74,19.89,0,-119502,10866,10582,10016,9732,9166,10725,9875,185,3090,500,6790,10,1,34296259,3454,14.57,0.57,12,3.52,691.00,17538.00,12140,20240626,-17.05,6180,20241209,62.94,11200,-10.09,20250331,6600,52.58,20250203,12140,-17.05,20240626,6180,62.94,20241209,2.25,Y,024720,500,184 억,,6821644,N,N,7479,N,00,N +20250509,140333,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,10230,-70,5,-0.68,11863232200,1135534,178.47,10500,10910,9940,13390,7210,10300,10447.30,19.89,0,-131823,10866,10582,10016,9732,9166,10725,9875,185,3090,500,6790,10,1,34296259,3509,14.80,0.58,12,3.31,691.00,17538.00,12140,20240626,-15.73,6180,20241209,65.53,11200,-8.66,20250331,6600,55.00,20250203,12140,-15.73,20240626,6180,65.53,20241209,2.25,Y,024720,500,184 억,,6821644,N,N,7479,N,00,N +20250509,130332,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,10230,-70,5,-0.68,11351234980,1085479,170.61,10500,10910,9940,13390,7210,10300,10457.38,19.89,0,-138257,10866,10582,10016,9732,9166,10725,9875,185,3090,500,6790,10,1,34296259,3509,14.80,0.58,12,3.17,691.00,17538.00,12140,20240626,-15.73,6180,20241209,65.53,11200,-8.66,20250331,6600,55.00,20250203,12140,-15.73,20240626,6180,65.53,20241209,2.25,Y,024720,500,184 억,,6821644,N,N,7479,N,00,N +20250509,120333,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,10410,110,2,1.07,10366791660,989917,155.59,10500,10910,9940,13390,7210,10300,10472.42,19.89,0,-146471,10866,10582,10016,9732,9166,10725,9875,185,3090,500,6790,10,1,34296259,3570,15.07,0.59,12,2.89,691.00,17538.00,12140,20240626,-14.25,6180,20241209,68.45,11200,-7.05,20250331,6600,57.73,20250203,12140,-14.25,20240626,6180,68.45,20241209,2.25,Y,024720,500,184 억,,6821644,N,N,7479,N,00,N +20250509,110332,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,10300,0,3,0.00,4756658015,463083,72.78,10500,10690,9940,13390,7210,10300,10271.71,19.89,0,-89640,10866,10582,10016,9732,9166,10725,9875,185,3090,500,6790,10,1,34296259,3533,14.91,0.59,12,1.35,691.00,17538.00,12140,20240626,-15.16,6180,20241209,66.67,11200,-8.04,20250331,6600,56.06,20250203,12140,-15.16,20240626,6180,66.67,20241209,2.25,Y,024720,500,184 억,,6821644,N,N,7479,N,00,N +20250509,100336,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,10330,30,2,0.29,3299351280,321944,50.60,10500,10690,9940,13390,7210,10300,10248.18,19.89,0,-88715,10866,10582,10016,9732,9166,10725,9875,185,3090,500,6790,10,1,34296259,3543,14.95,0.59,12,0.94,691.00,17538.00,12140,20240626,-14.91,6180,20241209,67.15,11200,-7.77,20250331,6600,56.52,20250203,12140,-14.91,20240626,6180,67.15,20241209,2.25,Y,024720,500,184 억,,6821644,N,N,7479,N,00,N +20250509,090334,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,10690,390,2,3.79,828393300,79960,12.57,10500,10690,10070,13390,7210,10300,10360.25,19.89,0,-33508,10866,10582,10016,9732,9166,10725,9875,185,3090,500,6790,10,1,34296259,3666,15.47,0.61,12,0.23,691.00,17538.00,12140,20240626,-11.94,6180,20241209,72.98,11200,-4.55,20250331,6600,61.97,20250203,12140,-11.94,20240626,6180,72.98,20241209,2.25,Y,024720,500,184 억,,6821644,Y,N,7479,N,00,N 20250508,160329,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,10300,810,2,8.54,6354620240,636247,591.42,9500,10300,9450,12330,6650,9490,9986.58,19.49,0,119057,9670,9580,9400,9310,9130,9625,9355,185,2840,500,6260,10,1,34296259,3533,14.91,0.59,12,1.86,691.00,17538.00,12140,20240626,-15.16,6180,20241209,66.67,11200,-8.04,20250331,6600,56.06,20250203,12140,-15.16,20240626,6180,66.67,20241209,2.24,Y,024720,500,184 억,,6684972,N,N,7479,N,00,N 20250508,150333,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,10070,580,2,6.11,5258789640,529244,491.96,9500,10210,9450,12330,6650,9490,9936.42,19.49,0,118503,9670,9580,9400,9310,9130,9625,9355,185,2840,500,6260,10,1,34296259,3454,14.57,0.57,12,1.54,691.00,17538.00,12140,20240626,-17.05,6180,20241209,62.94,11200,-10.09,20250331,6600,52.58,20250203,12140,-17.05,20240626,6180,62.94,20241209,2.24,Y,024720,500,184 억,,6684972,N,N,9438,N,00,N 20250508,140333,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,10060,570,2,6.01,4062770665,411079,382.12,9500,10110,9450,12330,6650,9490,9883.19,19.49,0,98219,9670,9580,9400,9310,9130,9625,9355,185,2840,500,6260,10,1,34296259,3450,14.56,0.57,12,1.20,691.00,17538.00,12140,20240626,-17.13,6180,20241209,62.78,11200,-10.18,20250331,6600,52.42,20250203,12140,-17.13,20240626,6180,62.78,20241209,2.24,Y,024720,500,184 억,,6684972,N,N,9438,N,00,N diff --git a/024740/price/prices-20250501.csv b/024740/price/prices-20250501.csv index 8266e417915c..e65ef8bce1a7 100644 --- a/024740/price/prices-20250501.csv +++ b/024740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2375,-30,5,-1.25,1978040985,831305,67.42,2395,2405,2360,3125,1685,2405,2379.43,4.93,0,-73981,2488,2446,2383,2341,2278,2415,2310,164,720,500,1490,5,1,32897049,781,12.50,0.59,12,2.53,190.00,4052.00,3955,20241030,-39.95,1776,20240909,33.73,2800,-15.18,20250305,1903,24.80,20250203,3955,-39.95,20241030,1776,33.73,20240909,6.88,Y,024740,500,164 억,,1620200,N,N,23637,N,00,N +20250509,150334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2370,-35,5,-1.46,1826531100,767520,62.24,2395,2405,2360,3125,1685,2405,2379.74,4.93,0,-58604,2488,2446,2383,2341,2278,2415,2310,164,720,500,1490,5,1,32897049,780,12.47,0.58,12,2.33,190.00,4052.00,3955,20241030,-40.08,1776,20240909,33.45,2800,-15.36,20250305,1903,24.54,20250203,3955,-40.08,20241030,1776,33.45,20240909,6.88,Y,024740,500,164 억,,1620200,N,N,0,N,00,N +20250509,140333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2370,-35,5,-1.46,1350342268,567148,45.99,2395,2405,2360,3125,1685,2405,2380.88,4.93,0,-13606,2488,2446,2383,2341,2278,2415,2310,164,720,500,1490,5,1,32897049,780,12.47,0.58,12,1.72,190.00,4052.00,3955,20241030,-40.08,1776,20240909,33.45,2800,-15.36,20250305,1903,24.54,20250203,3955,-40.08,20241030,1776,33.45,20240909,6.88,Y,024740,500,164 억,,1620200,N,N,0,N,00,N +20250509,130333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2372,-33,5,-1.37,1187534673,498436,40.42,2395,2405,2360,3125,1685,2405,2382.47,4.93,0,7578,2488,2446,2383,2341,2278,2415,2310,164,720,500,1490,5,1,32897049,780,12.48,0.59,12,1.52,190.00,4052.00,3955,20241030,-40.03,1776,20240909,33.56,2800,-15.29,20250305,1903,24.65,20250203,3955,-40.03,20241030,1776,33.56,20240909,6.88,Y,024740,500,164 억,,1620200,N,N,0,N,00,N +20250509,120333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2380,-25,5,-1.04,1013462766,424915,34.46,2395,2405,2365,3125,1685,2405,2385.04,4.93,0,7167,2488,2446,2383,2341,2278,2415,2310,164,720,500,1490,5,1,32897049,783,12.53,0.59,12,1.29,190.00,4052.00,3955,20241030,-39.82,1776,20240909,34.01,2800,-15.00,20250305,1903,25.07,20250203,3955,-39.82,20241030,1776,34.01,20240909,6.88,Y,024740,500,164 억,,1620200,N,N,0,N,00,N +20250509,110332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2380,-25,5,-1.04,848452841,355386,28.82,2395,2405,2365,3125,1685,2405,2387.35,4.93,0,-14209,2488,2446,2383,2341,2278,2415,2310,164,720,500,1490,5,1,32897049,783,12.53,0.59,12,1.08,190.00,4052.00,3955,20241030,-39.82,1776,20240909,34.01,2800,-15.00,20250305,1903,25.07,20250203,3955,-39.82,20241030,1776,34.01,20240909,6.88,Y,024740,500,164 억,,1620200,N,N,0,N,00,N +20250509,100336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2390,-15,5,-0.62,629642595,263438,21.36,2395,2405,2365,3125,1685,2405,2390.03,4.93,0,-12934,2488,2446,2383,2341,2278,2415,2310,164,720,500,1490,5,1,32897049,786,12.58,0.59,12,0.80,190.00,4052.00,3955,20241030,-39.57,1776,20240909,34.57,2800,-14.64,20250305,1903,25.59,20250203,3955,-39.57,20241030,1776,34.57,20240909,6.88,Y,024740,500,164 억,,1620200,N,N,0,N,00,N +20250509,090334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2390,-15,5,-0.62,81983780,34262,2.78,2395,2405,2390,3125,1685,2405,2392.40,4.93,0,6989,2488,2446,2383,2341,2278,2415,2310,164,720,500,1490,5,1,32897049,786,12.58,0.59,12,0.10,190.00,4052.00,3955,20241030,-39.57,1776,20240909,34.57,2800,-14.64,20250305,1903,25.59,20250203,3955,-39.57,20241030,1776,34.57,20240909,6.88,Y,024740,500,164 억,,1620200,N,N,0,N,00,N 20250508,160329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2405,-15,5,-0.62,2902023784,1213823,25.48,2415,2425,2320,3145,1695,2420,2390.54,5.28,0,-115305,2570,2495,2405,2330,2240,2532,2367,164,725,500,1500,5,1,32897049,791,12.66,0.59,12,3.69,190.00,4052.00,3955,20241030,-39.19,1776,20240909,35.42,2800,-14.11,20250305,1903,26.38,20250203,3955,-39.19,20241030,1776,35.42,20240909,6.82,Y,024740,500,164 억,,1737371,N,N,35012,N,00,N 20250508,150333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,-20,5,-0.83,2692826388,1126577,23.65,2415,2425,2320,3145,1695,2420,2389.99,5.28,0,-102630,2570,2495,2405,2330,2240,2532,2367,164,725,500,1500,5,1,32897049,790,12.63,0.59,12,3.42,190.00,4052.00,3955,20241030,-39.32,1776,20240909,35.14,2800,-14.29,20250305,1903,26.12,20250203,3955,-39.32,20241030,1776,35.14,20240909,6.82,Y,024740,500,164 억,,1737371,N,N,35012,N,00,N 20250508,140333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2420,0,3,0.00,2305363248,965795,20.28,2415,2425,2320,3145,1695,2420,2386.64,5.28,0,-31969,2570,2495,2405,2330,2240,2532,2367,164,725,500,1500,5,1,32897049,796,12.74,0.60,12,2.94,190.00,4052.00,3955,20241030,-38.81,1776,20240909,36.26,2800,-13.57,20250305,1903,27.17,20250203,3955,-38.81,20241030,1776,36.26,20240909,6.82,Y,024740,500,164 억,,1737371,N,N,35012,N,00,N diff --git a/024800/price/prices-20250501.csv b/024800/price/prices-20250501.csv index 043dfdb4c85c..a1f87b9081b2 100644 --- a/024800/price/prices-20250501.csv +++ b/024800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160334,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2345,-15,5,-0.64,207944040,88294,163.82,2325,2400,2325,3065,1655,2360,2355.13,0.52,0,-1942,2490,2425,2325,2260,2160,2375,2210,185,705,500,1690,5,1,37051812,869,1.53,0.18,12,0.24,1537.00,13222.00,2410,20250422,-2.70,1777,20250331,31.96,2410,-2.70,20250422,1777,31.96,20250331,2410,-2.70,20250422,1777,31.96,20250331,0.42,Y,024800,500,185 억,,192270,N,N,0,N,00,N +20250509,150334,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2365,5,2,0.21,169325535,71862,133.33,2325,2400,2325,3065,1655,2360,2356.26,0.52,0,-2220,2490,2425,2325,2260,2160,2375,2210,185,705,500,1690,5,1,37051812,876,1.54,0.18,12,0.19,1537.00,13222.00,2410,20250422,-1.87,1777,20250331,33.09,2410,-1.87,20250422,1777,33.09,20250331,2410,-1.87,20250422,1777,33.09,20250331,0.42,Y,024800,500,185 억,,192270,N,N,0,N,00,N +20250509,140333,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2355,-5,5,-0.21,146622920,62198,115.40,2325,2400,2325,3065,1655,2360,2357.36,0.52,0,-2645,2490,2425,2325,2260,2160,2375,2210,185,705,500,1690,5,1,37051812,873,1.53,0.18,12,0.17,1537.00,13222.00,2410,20250422,-2.28,1777,20250331,32.53,2410,-2.28,20250422,1777,32.53,20250331,2410,-2.28,20250422,1777,32.53,20250331,0.42,Y,024800,500,185 억,,192270,N,N,0,N,00,N +20250509,130333,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2360,0,3,0.00,145345725,61655,114.39,2325,2400,2325,3065,1655,2360,2357.40,0.52,0,-2679,2490,2425,2325,2260,2160,2375,2210,185,705,500,1690,5,1,37051812,874,1.54,0.18,12,0.17,1537.00,13222.00,2410,20250422,-2.07,1777,20250331,32.81,2410,-2.07,20250422,1777,32.81,20250331,2410,-2.07,20250422,1777,32.81,20250331,0.42,Y,024800,500,185 억,,192270,N,N,0,N,00,N +20250509,120334,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2345,-15,5,-0.64,141501015,60027,111.37,2325,2400,2325,3065,1655,2360,2357.29,0.52,0,-1768,2490,2425,2325,2260,2160,2375,2210,185,705,500,1690,5,1,37051812,869,1.53,0.18,12,0.16,1537.00,13222.00,2410,20250422,-2.70,1777,20250331,31.96,2410,-2.70,20250422,1777,31.96,20250331,2410,-2.70,20250422,1777,31.96,20250331,0.42,Y,024800,500,185 억,,192270,N,N,0,N,00,N +20250509,110333,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2370,10,2,0.42,136749260,58009,107.63,2325,2400,2325,3065,1655,2360,2357.38,0.52,0,-1441,2490,2425,2325,2260,2160,2375,2210,185,705,500,1690,5,1,37051812,878,1.54,0.18,12,0.16,1537.00,13222.00,2410,20250422,-1.66,1777,20250331,33.37,2410,-1.66,20250422,1777,33.37,20250331,2410,-1.66,20250422,1777,33.37,20250331,0.42,Y,024800,500,185 억,,192270,N,N,0,N,00,N +20250509,100336,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2375,15,2,0.64,25115305,10661,19.78,2325,2400,2325,3065,1655,2360,2355.81,0.52,0,-155,2490,2425,2325,2260,2160,2375,2210,185,705,500,1690,5,1,37051812,880,1.55,0.18,12,0.03,1537.00,13222.00,2410,20250422,-1.45,1777,20250331,33.65,2410,-1.45,20250422,1777,33.65,20250331,2410,-1.45,20250422,1777,33.65,20250331,0.42,Y,024800,500,185 억,,192270,N,N,0,N,00,N +20250509,090335,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2360,0,3,0.00,1018535,438,0.81,2325,2360,2325,3065,1655,2360,2325.42,0.52,0,0,2490,2425,2325,2260,2160,2375,2210,185,705,500,1690,5,1,37051812,874,1.54,0.18,12,0.00,1537.00,13222.00,2410,20250422,-2.07,1777,20250331,32.81,2410,-2.07,20250422,1777,32.81,20250331,2410,-2.07,20250422,1777,32.81,20250331,0.42,Y,024800,500,185 억,,192270,N,N,0,N,00,N 20250508,160329,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2360,5,2,0.21,125150275,53898,382.61,2390,2390,2225,3060,1650,2355,2321.98,0.52,0,988,2445,2400,2355,2310,2265,2422,2332,185,705,500,1690,5,1,37051812,874,1.54,0.18,12,0.15,1537.00,13222.00,2410,20250422,-2.07,1777,20250331,32.81,2410,-2.07,20250422,1777,32.81,20250331,2410,-2.07,20250422,1777,32.81,20250331,0.42,Y,024800,500,185 억,,191697,N,N,0,N,00,N 20250508,150334,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2340,-15,5,-0.64,122451430,52751,374.47,2390,2390,2225,3060,1650,2355,2321.31,0.52,0,995,2445,2400,2355,2310,2265,2422,2332,185,705,500,1690,5,1,37051812,867,1.52,0.18,12,0.14,1537.00,13222.00,2410,20250422,-2.90,1777,20250331,31.68,2410,-2.90,20250422,1777,31.68,20250331,2410,-2.90,20250422,1777,31.68,20250331,0.42,Y,024800,500,185 억,,191697,N,N,0,N,00,N 20250508,140333,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2360,5,2,0.21,92673095,40029,284.16,2390,2390,2225,3060,1650,2355,2315.15,0.52,0,706,2445,2400,2355,2310,2265,2422,2332,185,705,500,1690,5,1,37051812,874,1.54,0.18,12,0.11,1537.00,13222.00,2410,20250422,-2.07,1777,20250331,32.81,2410,-2.07,20250422,1777,32.81,20250331,2410,-2.07,20250422,1777,32.81,20250331,0.42,Y,024800,500,185 억,,191697,N,N,0,N,00,N diff --git a/024810/price/prices-20250501.csv b/024810/price/prices-20250501.csv index fd77aebfa92b..ed7c9545fbff 100644 --- a/024810/price/prices-20250501.csv +++ b/024810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160334,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240425,0.00,899,20240425,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240509,899,0.00,20240509,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N +20250509,150334,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240425,0.00,899,20240425,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240509,899,0.00,20240509,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N +20250509,140334,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240425,0.00,899,20240425,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240509,899,0.00,20240509,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N +20250509,130333,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240425,0.00,899,20240425,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240509,899,0.00,20240509,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N +20250509,120334,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240425,0.00,899,20240425,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240509,899,0.00,20240509,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N +20250509,110333,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240425,0.00,899,20240425,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240509,899,0.00,20240509,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N +20250509,100336,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240425,0.00,899,20240425,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240509,899,0.00,20240509,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N +20250509,090335,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240425,0.00,899,20240425,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240509,899,0.00,20240509,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N 20250508,160330,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240424,0.00,899,20240424,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240508,899,0.00,20240508,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N 20250508,150334,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240424,0.00,899,20240424,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240508,899,0.00,20240508,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N 20250508,140333,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240424,0.00,899,20240424,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240508,899,0.00,20240508,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N diff --git a/024830/price/prices-20250501.csv b/024830/price/prices-20250501.csv index 1c76128d59ed..2f5d560715bd 100644 --- a/024830/price/prices-20250501.csv +++ b/024830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7840,420,2,5.66,2403874380,313188,134.11,7510,8020,7240,9640,5200,7420,7674.39,1.55,0,15696,7826,7622,7376,7172,6926,7500,7050,42,2220,500,4600,10,1,8350000,655,2.98,0.17,12,3.75,2631.00,45678.00,14990,20250409,-47.70,5530,20241210,41.77,14990,-47.70,20250409,5830,34.48,20250102,14990,-47.70,20250409,5530,41.77,20241210,0.38,Y,024830,500,41 억,,129652,N,N,168,N,00,N +20250509,150335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,490,2,6.60,2099782150,274197,117.42,7510,8020,7240,9640,5200,7420,7657.93,1.55,0,16669,7826,7622,7376,7172,6926,7500,7050,42,2220,500,4600,10,1,8350000,660,3.01,0.17,12,3.28,2631.00,45678.00,14990,20250409,-47.23,5530,20241210,43.04,14990,-47.23,20250409,5830,35.68,20250102,14990,-47.23,20250409,5530,43.04,20241210,0.38,Y,024830,500,41 억,,129652,N,N,259,N,00,N +20250509,140334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7720,300,2,4.04,1787301285,234192,100.28,7510,8020,7240,9640,5200,7420,7631.78,1.55,0,12523,7826,7622,7376,7172,6926,7500,7050,42,2220,500,4600,10,1,8350000,645,2.93,0.17,12,2.80,2631.00,45678.00,14990,20250409,-48.50,5530,20241210,39.60,14990,-48.50,20250409,5830,32.42,20250102,14990,-48.50,20250409,5530,39.60,20241210,0.38,Y,024830,500,41 억,,129652,N,N,259,N,00,N +20250509,130334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7640,220,2,2.96,1672177480,219156,93.85,7510,8020,7240,9640,5200,7420,7630.08,1.55,0,11804,7826,7622,7376,7172,6926,7500,7050,42,2220,500,4600,10,1,8350000,638,2.90,0.17,12,2.62,2631.00,45678.00,14990,20250409,-49.03,5530,20241210,38.16,14990,-49.03,20250409,5830,31.05,20250102,14990,-49.03,20250409,5530,38.16,20241210,0.38,Y,024830,500,41 억,,129652,N,N,259,N,00,N +20250509,120334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7560,140,2,1.89,1064928440,141174,60.45,7510,7770,7240,9640,5200,7420,7543.38,1.55,0,11954,7826,7622,7376,7172,6926,7500,7050,42,2220,500,4600,10,1,8350000,631,2.87,0.17,12,1.69,2631.00,45678.00,14990,20250409,-49.57,5530,20241210,36.71,14990,-49.57,20250409,5830,29.67,20250102,14990,-49.57,20250409,5530,36.71,20241210,0.38,Y,024830,500,41 억,,129652,N,N,259,N,00,N +20250509,110333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7710,290,2,3.91,866029740,115108,49.29,7510,7770,7240,9640,5200,7420,7523.63,1.55,0,6277,7826,7622,7376,7172,6926,7500,7050,42,2220,500,4600,10,1,8350000,644,2.93,0.17,12,1.38,2631.00,45678.00,14990,20250409,-48.57,5530,20241210,39.42,14990,-48.57,20250409,5830,32.25,20250102,14990,-48.57,20250409,5530,39.42,20241210,0.38,Y,024830,500,41 억,,129652,N,N,259,N,00,N +20250509,100337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7380,-40,5,-0.54,526061660,70395,30.14,7510,7770,7240,9640,5200,7420,7473.00,1.55,0,1988,7826,7622,7376,7172,6926,7500,7050,42,2220,500,4600,10,1,8350000,616,2.81,0.16,12,0.84,2631.00,45678.00,14990,20250409,-50.77,5530,20241210,33.45,14990,-50.77,20250409,5830,26.59,20250102,14990,-50.77,20250409,5530,33.45,20241210,0.38,Y,024830,500,41 억,,129652,N,N,259,N,00,N +20250509,090335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7680,260,2,3.50,133447350,17493,7.49,7510,7770,7490,9640,5200,7420,7628.61,1.55,0,5309,7826,7622,7376,7172,6926,7500,7050,42,2220,500,4600,10,1,8350000,641,2.92,0.17,12,0.21,2631.00,45678.00,14990,20250409,-48.77,5530,20241210,38.88,14990,-48.77,20250409,5830,31.73,20250102,14990,-48.77,20250409,5530,38.88,20241210,0.38,Y,024830,500,41 억,,129652,N,N,259,N,00,N 20250508,160330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7420,190,2,2.63,1630769620,221260,48.83,7450,7580,7130,9390,5070,7230,7370.46,1.19,0,32523,8456,7842,7506,6892,6556,7675,6725,42,2160,500,4480,10,1,8350000,620,2.82,0.16,12,2.65,2631.00,45678.00,14990,20250409,-50.50,5530,20241210,34.18,14990,-50.50,20250409,5830,27.27,20250102,14990,-50.50,20250409,5530,34.18,20241210,0.62,Y,024830,500,41 억,,99547,N,N,259,N,00,N 20250508,150334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7380,150,2,2.07,1585890720,215206,47.49,7450,7580,7130,9390,5070,7230,7369.26,1.19,0,32051,8456,7842,7506,6892,6556,7675,6725,42,2160,500,4480,10,1,8350000,616,2.81,0.16,12,2.58,2631.00,45678.00,14990,20250409,-50.77,5530,20241210,33.45,14990,-50.77,20250409,5830,26.59,20250102,14990,-50.77,20250409,5530,33.45,20241210,0.62,Y,024830,500,41 억,,99547,N,N,179,N,00,N 20250508,140334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7400,170,2,2.35,1496734230,203159,44.83,7450,7580,7130,9390,5070,7230,7367.39,1.19,0,26356,8456,7842,7506,6892,6556,7675,6725,42,2160,500,4480,10,1,8350000,618,2.81,0.16,12,2.43,2631.00,45678.00,14990,20250409,-50.63,5530,20241210,33.82,14990,-50.63,20250409,5830,26.93,20250102,14990,-50.63,20250409,5530,33.82,20241210,0.62,Y,024830,500,41 억,,99547,N,N,179,N,00,N diff --git a/024840/price/prices-20250501.csv b/024840/price/prices-20250501.csv index e28d3466b6ce..a6dac94dd39b 100644 --- a/024840/price/prices-20250501.csv +++ b/024840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1952,-11,5,-0.56,640491333,326214,115.91,1964,1989,1950,2550,1375,1963,1963.46,3.03,0,-53043,2013,1988,1967,1942,1921,2000,1954,175,587,500,1250,1,1,34909199,681,84.87,0.55,12,0.93,23.00,3561.00,4745,20240521,-58.86,1597,20250409,22.23,2580,-24.34,20250122,1597,22.23,20250409,4745,-58.86,20240521,1597,22.23,20250409,5.52,Y,024840,500,174 억,,1058469,N,N,18677,N,00,N +20250509,150335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1950,-13,5,-0.66,621830269,316653,112.51,1964,1989,1950,2550,1375,1963,1963.76,3.03,0,-49706,2013,1988,1967,1942,1921,2000,1954,175,587,500,1250,1,1,34909199,681,84.78,0.55,12,0.91,23.00,3561.00,4745,20240521,-58.90,1597,20250409,22.10,2580,-24.42,20250122,1597,22.10,20250409,4745,-58.90,20240521,1597,22.10,20250409,5.52,Y,024840,500,174 억,,1058469,N,N,6550,N,00,N +20250509,140334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1951,-12,5,-0.61,578710944,294556,104.66,1964,1989,1951,2550,1375,1963,1964.69,3.03,0,-44697,2013,1988,1967,1942,1921,2000,1954,175,587,500,1250,1,1,34909199,681,84.83,0.55,12,0.84,23.00,3561.00,4745,20240521,-58.88,1597,20250409,22.17,2580,-24.38,20250122,1597,22.17,20250409,4745,-58.88,20240521,1597,22.17,20250409,5.52,Y,024840,500,174 억,,1058469,N,N,6550,N,00,N +20250509,130334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1958,-5,5,-0.25,505198410,256930,91.29,1964,1989,1952,2550,1375,1963,1966.29,3.03,0,-25888,2013,1988,1967,1942,1921,2000,1954,175,587,500,1250,1,1,34909199,684,85.13,0.55,12,0.74,23.00,3561.00,4745,20240521,-58.74,1597,20250409,22.60,2580,-24.11,20250122,1597,22.60,20250409,4745,-58.74,20240521,1597,22.60,20250409,5.52,Y,024840,500,174 억,,1058469,N,N,6550,N,00,N +20250509,120334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1969,6,2,0.31,462723454,235250,83.59,1964,1989,1952,2550,1375,1963,1966.94,3.03,0,-19365,2013,1988,1967,1942,1921,2000,1954,175,587,500,1250,1,1,34909199,687,85.61,0.55,12,0.67,23.00,3561.00,4745,20240521,-58.50,1597,20250409,23.29,2580,-23.68,20250122,1597,23.29,20250409,4745,-58.50,20240521,1597,23.29,20250409,5.52,Y,024840,500,174 억,,1058469,N,N,6550,N,00,N +20250509,110333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1975,12,2,0.61,418591094,212811,75.61,1964,1989,1952,2550,1375,1963,1966.96,3.03,0,-21216,2013,1988,1967,1942,1921,2000,1954,175,587,500,1250,1,1,34909199,689,85.87,0.55,12,0.61,23.00,3561.00,4745,20240521,-58.38,1597,20250409,23.67,2580,-23.45,20250122,1597,23.67,20250409,4745,-58.38,20240521,1597,23.67,20250409,5.52,Y,024840,500,174 억,,1058469,N,N,6550,N,00,N +20250509,100337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1963,0,3,0.00,303583096,154423,54.87,1964,1989,1952,2550,1375,1963,1965.92,3.03,0,-37764,2013,1988,1967,1942,1921,2000,1954,175,587,500,1250,1,1,34909199,685,85.35,0.55,12,0.44,23.00,3561.00,4745,20240521,-58.63,1597,20250409,22.92,2580,-23.91,20250122,1597,22.92,20250409,4745,-58.63,20240521,1597,22.92,20250409,5.52,Y,024840,500,174 억,,1058469,N,N,6550,N,00,N +20250509,090335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1960,-3,5,-0.15,9958131,5073,1.80,1964,1966,1955,2550,1375,1963,1962.97,3.03,0,-3383,2013,1988,1967,1942,1921,2000,1954,175,587,500,1250,1,1,34909199,684,85.22,0.55,12,0.01,23.00,3561.00,4745,20240521,-58.69,1597,20250409,22.73,2580,-24.03,20250122,1597,22.73,20250409,4745,-58.69,20240521,1597,22.73,20250409,5.52,Y,024840,500,174 억,,1058469,N,N,6550,N,00,N 20250508,160330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1963,7,2,0.36,530746809,269262,78.41,1956,1992,1946,2540,1370,1956,1971.13,2.96,0,24656,1995,1975,1940,1920,1885,1985,1930,175,584,500,1250,1,1,34909199,685,85.35,0.55,12,0.77,23.00,3561.00,4745,20240521,-58.63,1597,20250409,22.92,2580,-23.91,20250122,1597,22.92,20250409,4745,-58.63,20240521,1597,22.92,20250409,5.54,Y,024840,500,174 억,,1033104,N,N,6550,N,00,N 20250508,150335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1963,7,2,0.36,502826020,255016,74.26,1956,1992,1946,2540,1370,1956,1971.76,2.96,0,28781,1995,1975,1940,1920,1885,1985,1930,175,584,500,1250,1,1,34909199,685,85.35,0.55,12,0.73,23.00,3561.00,4745,20240521,-58.63,1597,20250409,22.92,2580,-23.91,20250122,1597,22.92,20250409,4745,-58.63,20240521,1597,22.92,20250409,5.54,Y,024840,500,174 억,,1033104,N,N,9164,N,00,N 20250508,140334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1962,6,2,0.31,435126379,220444,64.19,1956,1992,1946,2540,1370,1956,1973.88,2.96,0,40066,1995,1975,1940,1920,1885,1985,1930,175,584,500,1250,1,1,34909199,685,85.30,0.55,12,0.63,23.00,3561.00,4745,20240521,-58.65,1597,20250409,22.86,2580,-23.95,20250122,1597,22.86,20250409,4745,-58.65,20240521,1597,22.86,20250409,5.54,Y,024840,500,174 억,,1033104,N,N,9164,N,00,N diff --git a/024850/price/prices-20250501.csv b/024850/price/prices-20250501.csv index 3762e35f49eb..c67576e3192a 100644 --- a/024850/price/prices-20250501.csv +++ b/024850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2115,0,3,0.00,408290935,194503,87.70,2120,2145,2075,2745,1485,2115,2099.15,2.23,0,-5454,2185,2150,2115,2080,2045,2132,2062,722,630,500,1480,5,1,144304123,3052,-17.62,1.24,12,0.13,-120.00,1701.00,5180,20240425,-59.17,1530,20250321,38.24,3190,-33.70,20250219,1530,38.24,20250321,4495,-52.95,20240509,1530,38.24,20250321,0.02,Y,024850,500,721 억,,3212957,N,N,5761,N,00,N +20250509,150335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,5,2,0.24,399340680,190267,85.79,2120,2145,2075,2745,1485,2115,2098.84,2.23,0,-4853,2185,2150,2115,2080,2045,2132,2062,722,630,500,1480,5,1,144304123,3059,-17.67,1.25,12,0.13,-120.00,1701.00,5180,20240425,-59.07,1530,20250321,38.56,3190,-33.54,20250219,1530,38.56,20250321,4495,-52.84,20240509,1530,38.56,20250321,0.02,Y,024850,500,721 억,,3212957,N,N,13247,N,00,N +20250509,140334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,15,2,0.71,358336810,170883,77.05,2120,2145,2075,2745,1485,2115,2096.97,2.23,0,-4919,2185,2150,2115,2080,2045,2132,2062,722,630,500,1480,5,1,144304123,3074,-17.75,1.25,12,0.12,-120.00,1701.00,5180,20240425,-58.88,1530,20250321,39.22,3190,-33.23,20250219,1530,39.22,20250321,4495,-52.61,20240509,1530,39.22,20250321,0.02,Y,024850,500,721 억,,3212957,N,N,13247,N,00,N +20250509,130334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2090,-25,5,-1.18,329900755,157441,70.99,2120,2145,2075,2745,1485,2115,2095.39,2.23,0,-5466,2185,2150,2115,2080,2045,2132,2062,722,630,500,1480,5,1,144304123,3016,-17.42,1.23,12,0.11,-120.00,1701.00,5180,20240425,-59.65,1530,20250321,36.60,3190,-34.48,20250219,1530,36.60,20250321,4495,-53.50,20240509,1530,36.60,20250321,0.02,Y,024850,500,721 억,,3212957,N,N,13247,N,00,N +20250509,120335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-5,5,-0.24,212371650,101356,45.70,2120,2145,2075,2745,1485,2115,2095.30,2.23,0,-27669,2185,2150,2115,2080,2045,2132,2062,722,630,500,1480,5,1,144304123,3045,-17.58,1.24,12,0.07,-120.00,1701.00,5180,20240425,-59.27,1530,20250321,37.91,3190,-33.86,20250219,1530,37.91,20250321,4495,-53.06,20240509,1530,37.91,20250321,0.02,Y,024850,500,721 억,,3212957,N,N,13247,N,00,N +20250509,110334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,-20,5,-0.95,170905650,81637,36.81,2120,2145,2075,2745,1485,2115,2093.48,2.23,0,-26398,2185,2150,2115,2080,2045,2132,2062,722,630,500,1480,5,1,144304123,3023,-17.46,1.23,12,0.06,-120.00,1701.00,5180,20240425,-59.56,1530,20250321,36.93,3190,-34.33,20250219,1530,36.93,20250321,4495,-53.39,20240509,1530,36.93,20250321,0.02,Y,024850,500,721 억,,3212957,N,N,13247,N,00,N +20250509,100337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,-20,5,-0.95,93938205,44758,20.18,2120,2145,2085,2745,1485,2115,2098.80,2.23,0,-11211,2185,2150,2115,2080,2045,2132,2062,722,630,500,1480,5,1,144304123,3023,-17.46,1.23,12,0.03,-120.00,1701.00,5180,20240425,-59.56,1530,20250321,36.93,3190,-34.33,20250219,1530,36.93,20250321,4495,-53.39,20240509,1530,36.93,20250321,0.02,Y,024850,500,721 억,,3212957,N,N,13247,N,00,N +20250509,090336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-5,5,-0.24,12487665,5924,2.67,2120,2145,2100,2745,1485,2115,2107.98,2.23,0,-919,2185,2150,2115,2080,2045,2132,2062,722,630,500,1480,5,1,144304123,3045,-17.58,1.24,12,0.00,-120.00,1701.00,5180,20240425,-59.27,1530,20250321,37.91,3190,-33.86,20250219,1530,37.91,20250321,4495,-53.06,20240509,1530,37.91,20250321,0.02,Y,024850,500,721 억,,3212957,N,N,13247,N,00,N 20250508,160330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2115,-20,5,-0.94,466293245,220761,64.02,2135,2150,2080,2775,1495,2135,2112.21,2.27,0,-59675,2195,2165,2130,2100,2065,2147,2082,722,640,500,1490,5,1,144304123,3052,-17.62,1.24,12,0.15,-120.00,1701.00,5180,20240424,-59.17,1530,20250321,38.24,3190,-33.70,20250219,1530,38.24,20250321,4495,-52.95,20240509,1530,38.24,20250321,0.02,Y,024850,500,721 억,,3276273,N,N,13247,N,00,N 20250508,150335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2115,-20,5,-0.94,423448695,200464,58.13,2135,2150,2080,2775,1495,2135,2112.34,2.27,0,-57619,2195,2165,2130,2100,2065,2147,2082,722,640,500,1490,5,1,144304123,3052,-17.62,1.24,12,0.14,-120.00,1701.00,5180,20240424,-59.17,1530,20250321,38.24,3190,-33.70,20250219,1530,38.24,20250321,4495,-52.95,20240509,1530,38.24,20250321,0.02,Y,024850,500,721 억,,3276273,N,N,14484,N,00,N 20250508,140334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-25,5,-1.17,384448160,181958,52.76,2135,2150,2080,2775,1495,2135,2112.84,2.27,0,-57408,2195,2165,2130,2100,2065,2147,2082,722,640,500,1490,5,1,144304123,3045,-17.58,1.24,12,0.13,-120.00,1701.00,5180,20240424,-59.27,1530,20250321,37.91,3190,-33.86,20250219,1530,37.91,20250321,4495,-53.06,20240509,1530,37.91,20250321,0.02,Y,024850,500,721 억,,3276273,N,N,14484,N,00,N diff --git a/024880/price/prices-20250501.csv b/024880/price/prices-20250501.csv index 1c98d5ccbed3..565352d6836b 100644 --- a/024880/price/prices-20250501.csv +++ b/024880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4070,0,3,0.00,109852415,27135,194.24,4090,4130,4030,5290,2850,4070,4048.37,2.64,0,5487,4090,4080,4060,4050,4030,4085,4055,103,1220,500,2760,5,1,20682798,842,3.92,0.36,12,0.13,1037.00,11457.00,6100,20240718,-33.28,3335,20241209,22.04,4580,-11.14,20250204,3510,15.95,20250409,6100,-33.28,20240718,3335,22.04,20241209,2.19,Y,024880,500,103 억,,546462,N,N,1415,N,00,N +20250509,150335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4065,-5,5,-0.12,101774230,25149,180.02,4090,4130,4030,5290,2850,4070,4046.85,2.64,0,4765,4090,4080,4060,4050,4030,4085,4055,103,1220,500,2760,5,1,20682798,841,3.92,0.35,12,0.12,1037.00,11457.00,6100,20240718,-33.36,3335,20241209,21.89,4580,-11.24,20250204,3510,15.81,20250409,6100,-33.36,20240718,3335,21.89,20241209,2.19,Y,024880,500,103 억,,546462,N,N,1848,N,00,N +20250509,140335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4045,-25,5,-0.61,56405640,13919,99.63,4090,4130,4030,5290,2850,4070,4052.42,2.64,0,2482,4090,4080,4060,4050,4030,4085,4055,103,1220,500,2760,5,1,20682798,837,3.90,0.35,12,0.07,1037.00,11457.00,6100,20240718,-33.69,3335,20241209,21.29,4580,-11.68,20250204,3510,15.24,20250409,6100,-33.69,20240718,3335,21.29,20241209,2.19,Y,024880,500,103 억,,546462,N,N,1848,N,00,N +20250509,130334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4055,-15,5,-0.37,47986380,11839,84.75,4090,4130,4030,5290,2850,4070,4053.25,2.64,0,1631,4090,4080,4060,4050,4030,4085,4055,103,1220,500,2760,5,1,20682798,839,3.91,0.35,12,0.06,1037.00,11457.00,6100,20240718,-33.52,3335,20241209,21.59,4580,-11.46,20250204,3510,15.53,20250409,6100,-33.52,20240718,3335,21.59,20241209,2.19,Y,024880,500,103 억,,546462,N,N,1848,N,00,N +20250509,120335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4055,-15,5,-0.37,32127905,7914,56.65,4090,4130,4040,5290,2850,4070,4059.63,2.64,0,1785,4090,4080,4060,4050,4030,4085,4055,103,1220,500,2760,5,1,20682798,839,3.91,0.35,12,0.04,1037.00,11457.00,6100,20240718,-33.52,3335,20241209,21.59,4580,-11.46,20250204,3510,15.53,20250409,6100,-33.52,20240718,3335,21.59,20241209,2.19,Y,024880,500,103 억,,546462,N,N,1848,N,00,N +20250509,110334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4060,-10,5,-0.25,19287795,4743,33.95,4090,4130,4045,5290,2850,4070,4066.58,2.64,0,1630,4090,4080,4060,4050,4030,4085,4055,103,1220,500,2760,5,1,20682798,840,3.92,0.35,12,0.02,1037.00,11457.00,6100,20240718,-33.44,3335,20241209,21.74,4580,-11.35,20250204,3510,15.67,20250409,6100,-33.44,20240718,3335,21.74,20241209,2.19,Y,024880,500,103 억,,546462,N,N,1848,N,00,N +20250509,100337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4080,10,2,0.25,15664965,3850,27.56,4090,4130,4050,5290,2850,4070,4068.82,2.64,0,1819,4090,4080,4060,4050,4030,4085,4055,103,1220,500,2760,5,1,20682798,844,3.93,0.36,12,0.02,1037.00,11457.00,6100,20240718,-33.11,3335,20241209,22.34,4580,-10.92,20250204,3510,16.24,20250409,6100,-33.11,20240718,3335,22.34,20241209,2.19,Y,024880,500,103 억,,546462,N,N,1848,N,00,N +20250509,090336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4080,10,2,0.25,3725610,908,6.50,4090,4130,4070,5290,2850,4070,4103.09,2.64,0,21,4090,4080,4060,4050,4030,4085,4055,103,1220,500,2760,5,1,20682798,844,3.93,0.36,12,0.00,1037.00,11457.00,6100,20240718,-33.11,3335,20241209,22.34,4580,-10.92,20250204,3510,16.24,20250409,6100,-33.11,20240718,3335,22.34,20241209,2.19,Y,024880,500,103 억,,546462,N,N,1848,N,00,N 20250508,160331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4070,20,2,0.49,56680920,13970,79.04,4055,4070,4040,5260,2835,4050,4057.00,2.62,0,5474,4140,4095,4050,4005,3960,4072,3982,103,1210,500,2750,5,1,20682798,842,3.92,0.36,12,0.07,1037.00,11457.00,6100,20240718,-33.28,3335,20241209,22.04,4580,-11.14,20250204,3510,15.95,20250409,6100,-33.28,20240718,3335,22.04,20241209,2.21,Y,024880,500,103 억,,541330,N,N,1848,N,00,N 20250508,150335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4065,15,2,0.37,41573095,10258,58.04,4055,4070,4040,5260,2835,4050,4052.75,2.62,0,2813,4140,4095,4050,4005,3960,4072,3982,103,1210,500,2750,5,1,20682798,841,3.92,0.35,12,0.05,1037.00,11457.00,6100,20240718,-33.36,3335,20241209,21.89,4580,-11.24,20250204,3510,15.81,20250409,6100,-33.36,20240718,3335,21.89,20241209,2.21,Y,024880,500,103 억,,541330,N,N,44,N,00,N 20250508,140334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,0,3,0.00,34569895,8533,48.28,4055,4070,4040,5260,2835,4050,4051.32,2.62,0,2590,4140,4095,4050,4005,3960,4072,3982,103,1210,500,2750,5,1,20682798,838,3.91,0.35,12,0.04,1037.00,11457.00,6100,20240718,-33.61,3335,20241209,21.44,4580,-11.57,20250204,3510,15.38,20250409,6100,-33.61,20240718,3335,21.44,20241209,2.21,Y,024880,500,103 억,,541330,N,N,44,N,00,N diff --git a/024890/price/prices-20250501.csv b/024890/price/prices-20250501.csv index e9973f5ad94e..5f8565040952 100644 --- a/024890/price/prices-20250501.csv +++ b/024890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,898,5,2,0.56,47708713,53621,216.71,893,898,887,1160,626,893,889.74,0.49,0,4118,907,900,894,887,881,897,884,206,267,500,550,1,1,41249152,370,-3.05,0.87,12,0.13,-294.00,1037.00,1957,20240626,-54.11,840,20250331,6.90,1187,-24.35,20250106,840,6.90,20250331,1957,-54.11,20240626,840,6.90,20250331,0.19,Y,024890,500,206 억,,201415,N,N,688,N,00,N +20250509,150336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,893,0,3,0.00,45061732,50669,204.78,893,893,887,1160,626,893,889.34,0.49,0,3749,907,900,894,887,881,897,884,206,267,500,550,1,1,41249152,368,-3.04,0.86,12,0.12,-294.00,1037.00,1957,20240626,-54.37,840,20250331,6.31,1187,-24.77,20250106,840,6.31,20250331,1957,-54.37,20240626,840,6.31,20250331,0.19,Y,024890,500,206 억,,201415,N,N,149,N,00,N +20250509,140335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,891,-2,5,-0.22,40619103,45685,184.64,893,893,887,1160,626,893,889.11,0.49,0,2500,907,900,894,887,881,897,884,206,267,500,550,1,1,41249152,368,-3.03,0.86,12,0.11,-294.00,1037.00,1957,20240626,-54.47,840,20250331,6.07,1187,-24.94,20250106,840,6.07,20250331,1957,-54.47,20240626,840,6.07,20250331,0.19,Y,024890,500,206 억,,201415,N,N,149,N,00,N +20250509,130335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,889,-4,5,-0.45,33365224,37526,151.66,893,893,887,1160,626,893,889.12,0.49,0,2068,907,900,894,887,881,897,884,206,267,500,550,1,1,41249152,367,-3.02,0.86,12,0.09,-294.00,1037.00,1957,20240626,-54.57,840,20250331,5.83,1187,-25.11,20250106,840,5.83,20250331,1957,-54.57,20240626,840,5.83,20250331,0.19,Y,024890,500,206 억,,201415,N,N,149,N,00,N +20250509,120335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,890,-3,5,-0.34,17639320,19809,80.06,893,893,889,1160,626,893,890.47,0.49,0,1923,907,900,894,887,881,897,884,206,267,500,550,1,1,41249152,367,-3.03,0.86,12,0.05,-294.00,1037.00,1957,20240626,-54.52,840,20250331,5.95,1187,-25.02,20250106,840,5.95,20250331,1957,-54.52,20240626,840,5.95,20250331,0.19,Y,024890,500,206 억,,201415,N,N,149,N,00,N +20250509,110334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,892,-1,5,-0.11,7590277,8511,34.40,893,893,890,1160,626,893,891.82,0.49,0,1144,907,900,894,887,881,897,884,206,267,500,550,1,1,41249152,368,-3.03,0.86,12,0.02,-294.00,1037.00,1957,20240626,-54.42,840,20250331,6.19,1187,-24.85,20250106,840,6.19,20250331,1957,-54.42,20240626,840,6.19,20250331,0.19,Y,024890,500,206 억,,201415,N,N,149,N,00,N +20250509,100338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,893,0,3,0.00,6550270,7345,29.69,893,893,890,1160,626,893,891.80,0.49,0,540,907,900,894,887,881,897,884,206,267,500,550,1,1,41249152,368,-3.04,0.86,12,0.02,-294.00,1037.00,1957,20240626,-54.37,840,20250331,6.31,1187,-24.77,20250106,840,6.31,20250331,1957,-54.37,20240626,840,6.31,20250331,0.19,Y,024890,500,206 억,,201415,N,N,149,N,00,N +20250509,090336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,893,0,3,0.00,93765,105,0.42,893,893,893,1160,626,893,893.00,0.49,0,0,907,900,894,887,881,897,884,206,267,500,550,1,1,41249152,368,-3.04,0.86,12,0.00,-294.00,1037.00,1957,20240626,-54.37,840,20250331,6.31,1187,-24.77,20250106,840,6.31,20250331,1957,-54.37,20240626,840,6.31,20250331,0.19,Y,024890,500,206 억,,201415,N,N,149,N,00,N 20250508,160331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,893,-3,5,-0.33,22080902,24742,201.30,897,901,888,1164,628,896,892.45,0.48,0,3802,907,901,896,890,885,899,888,206,268,500,550,1,1,41249152,368,-3.04,0.86,12,0.06,-294.00,1037.00,1957,20240626,-54.37,840,20250331,6.31,1187,-24.77,20250106,840,6.31,20250331,1957,-54.37,20240626,840,6.31,20250331,0.19,Y,024890,500,206 억,,197109,N,N,149,N,00,N 20250508,150335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,894,-2,5,-0.22,16873156,18916,153.90,897,901,888,1164,628,896,892.00,0.48,0,4286,907,901,896,890,885,899,888,206,268,500,550,1,1,41249152,369,-3.04,0.86,12,0.05,-294.00,1037.00,1957,20240626,-54.32,840,20250331,6.43,1187,-24.68,20250106,840,6.43,20250331,1957,-54.32,20240626,840,6.43,20250331,0.19,Y,024890,500,206 억,,197109,N,N,1,N,00,N 20250508,140335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,891,-5,5,-0.56,14124161,15831,128.80,897,901,888,1164,628,896,892.18,0.48,0,2888,907,901,896,890,885,899,888,206,268,500,550,1,1,41249152,368,-3.03,0.86,12,0.04,-294.00,1037.00,1957,20240626,-54.47,840,20250331,6.07,1187,-24.94,20250106,840,6.07,20250331,1957,-54.47,20240626,840,6.07,20250331,0.19,Y,024890,500,206 억,,197109,N,N,1,N,00,N diff --git a/024900/price/prices-20250501.csv b/024900/price/prices-20250501.csv index ff6d8874c45c..b362eb9c6a1a 100644 --- a/024900/price/prices-20250501.csv +++ b/024900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2755,-30,5,-1.08,103491883,37543,101.76,2795,2795,2750,3620,1950,2785,2756.62,1.69,0,-13067,2805,2795,2775,2765,2745,2800,2770,163,835,500,2060,5,1,32564980,897,5.33,0.84,12,0.12,517.00,3269.00,5340,20240425,-48.41,2480,20250409,11.09,3140,-12.26,20250110,2480,11.09,20250409,5140,-46.40,20240520,2480,11.09,20250409,1.10,Y,024900,500,162 억,,549922,N,N,2823,N,00,N +20250509,150336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2755,-30,5,-1.08,98034203,35562,96.39,2795,2795,2750,3620,1950,2785,2756.71,1.69,0,-12969,2805,2795,2775,2765,2745,2800,2770,163,835,500,2060,5,1,32564980,897,5.33,0.84,12,0.11,517.00,3269.00,5340,20240425,-48.41,2480,20250409,11.09,3140,-12.26,20250110,2480,11.09,20250409,5140,-46.40,20240520,2480,11.09,20250409,1.10,Y,024900,500,162 억,,549922,N,N,3020,N,00,N +20250509,140335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2752,-33,5,-1.18,91511412,33193,89.97,2795,2795,2750,3620,1950,2785,2756.95,1.69,0,-11773,2805,2795,2775,2765,2745,2800,2770,163,835,500,2060,5,1,32564980,896,5.32,0.84,12,0.10,517.00,3269.00,5340,20240425,-48.46,2480,20250409,10.97,3140,-12.36,20250110,2480,10.97,20250409,5140,-46.46,20240520,2480,10.97,20250409,1.10,Y,024900,500,162 억,,549922,N,N,3020,N,00,N +20250509,130335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2755,-30,5,-1.08,74244339,26915,72.95,2795,2795,2750,3620,1950,2785,2758.47,1.69,0,-8667,2805,2795,2775,2765,2745,2800,2770,163,835,500,2060,5,1,32564980,897,5.33,0.84,12,0.08,517.00,3269.00,5340,20240425,-48.41,2480,20250409,11.09,3140,-12.26,20250110,2480,11.09,20250409,5140,-46.40,20240520,2480,11.09,20250409,1.10,Y,024900,500,162 억,,549922,N,N,3020,N,00,N +20250509,120335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2755,-30,5,-1.08,56766119,20568,55.75,2795,2795,2750,3620,1950,2785,2759.92,1.69,0,-4083,2805,2795,2775,2765,2745,2800,2770,163,835,500,2060,5,1,32564980,897,5.33,0.84,12,0.06,517.00,3269.00,5340,20240425,-48.41,2480,20250409,11.09,3140,-12.26,20250110,2480,11.09,20250409,5140,-46.40,20240520,2480,11.09,20250409,1.10,Y,024900,500,162 억,,549922,N,N,3020,N,00,N +20250509,110334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2755,-30,5,-1.08,41387787,14978,40.60,2795,2795,2750,3620,1950,2785,2763.24,1.69,0,-3073,2805,2795,2775,2765,2745,2800,2770,163,835,500,2060,5,1,32564980,897,5.33,0.84,12,0.05,517.00,3269.00,5340,20240425,-48.41,2480,20250409,11.09,3140,-12.26,20250110,2480,11.09,20250409,5140,-46.40,20240520,2480,11.09,20250409,1.10,Y,024900,500,162 억,,549922,N,N,3020,N,00,N +20250509,100338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2767,-18,5,-0.65,13533683,4874,13.21,2795,2795,2765,3620,1950,2785,2776.71,1.69,0,-3281,2805,2795,2775,2765,2745,2800,2770,163,835,500,2060,5,1,32564980,901,5.35,0.85,12,0.01,517.00,3269.00,5340,20240425,-48.18,2480,20250409,11.57,3140,-11.88,20250110,2480,11.57,20250409,5140,-46.17,20240520,2480,11.57,20250409,1.10,Y,024900,500,162 억,,549922,N,N,3020,N,00,N +20250509,090336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2795,10,2,0.36,1019170,365,0.99,2795,2795,2790,3620,1950,2785,2792.25,1.69,0,-222,2805,2795,2775,2765,2745,2800,2770,163,835,500,2060,5,1,32564980,910,5.41,0.86,12,0.00,517.00,3269.00,5340,20240425,-47.66,2480,20250409,12.70,3140,-10.99,20250110,2480,12.70,20250409,5140,-45.62,20240520,2480,12.70,20250409,1.10,Y,024900,500,162 억,,549922,N,N,3020,N,00,N 20250508,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2785,30,2,1.09,101717013,36718,119.94,2755,2785,2755,3580,1930,2755,2770.22,1.68,0,4454,2821,2787,2761,2727,2701,2775,2715,163,825,500,2030,5,1,32564980,907,5.39,0.85,12,0.11,517.00,3269.00,5340,20240425,-47.85,2480,20250409,12.30,3140,-11.31,20250110,2480,12.30,20250409,5140,-45.82,20240520,2480,12.30,20250409,1.09,Y,024900,500,162 억,,545762,N,N,3020,N,00,N 20250508,150336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2760,5,2,0.18,85617888,30934,101.05,2755,2780,2755,3580,1930,2755,2767.76,1.68,0,1191,2821,2787,2761,2727,2701,2775,2715,163,825,500,2030,5,1,32564980,899,5.34,0.84,12,0.09,517.00,3269.00,5340,20240425,-48.31,2480,20250409,11.29,3140,-12.10,20250110,2480,11.29,20250409,5140,-46.30,20240520,2480,11.29,20250409,1.09,Y,024900,500,162 억,,545762,N,N,1779,N,00,N 20250508,140335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2765,10,2,0.36,84619828,30573,99.87,2755,2780,2755,3580,1930,2755,2767.80,1.68,0,1473,2821,2787,2761,2727,2701,2775,2715,163,825,500,2030,5,1,32564980,900,5.35,0.85,12,0.09,517.00,3269.00,5340,20240425,-48.22,2480,20250409,11.49,3140,-11.94,20250110,2480,11.49,20250409,5140,-46.21,20240520,2480,11.49,20250409,1.09,Y,024900,500,162 억,,545762,N,N,1779,N,00,N diff --git a/024910/price/prices-20250501.csv b/024910/price/prices-20250501.csv index 3c7cd093d657..5cb033837d8f 100644 --- a/024910/price/prices-20250501.csv +++ b/024910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1722,-15,5,-0.86,155320930,89979,185.89,1754,1754,1714,2255,1216,1737,1726.20,2.52,0,-10791,1765,1751,1743,1729,1721,1758,1736,179,518,500,1140,1,1,35819005,617,21.80,0.46,12,0.25,79.00,3722.00,3310,20240709,-47.98,1563,20250409,10.17,2230,-22.78,20250331,1563,10.17,20250409,3310,-47.98,20240709,1563,10.17,20250409,1.04,Y,024910,500,179 억,,900965,N,N,2911,N,00,N +20250509,150336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1716,-21,5,-1.21,148484762,86017,177.71,1754,1754,1714,2255,1216,1737,1726.23,2.52,0,-10014,1765,1751,1743,1729,1721,1758,1736,179,518,500,1140,1,1,35819005,615,21.72,0.46,12,0.24,79.00,3722.00,3310,20240709,-48.16,1563,20250409,9.79,2230,-23.05,20250331,1563,9.79,20250409,3310,-48.16,20240709,1563,9.79,20250409,1.04,Y,024910,500,179 억,,900965,N,N,716,N,00,N +20250509,140335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1720,-17,5,-0.98,119277845,69026,142.60,1754,1754,1714,2255,1216,1737,1728.01,2.52,0,-16094,1765,1751,1743,1729,1721,1758,1736,179,518,500,1140,1,1,35819005,616,21.77,0.46,12,0.19,79.00,3722.00,3310,20240709,-48.04,1563,20250409,10.04,2230,-22.87,20250331,1563,10.04,20250409,3310,-48.04,20240709,1563,10.04,20250409,1.04,Y,024910,500,179 억,,900965,N,N,716,N,00,N +20250509,130335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1725,-12,5,-0.69,81147414,46810,96.71,1754,1754,1719,2255,1216,1737,1733.55,2.52,0,-13075,1765,1751,1743,1729,1721,1758,1736,179,518,500,1140,1,1,35819005,618,21.84,0.46,12,0.13,79.00,3722.00,3310,20240709,-47.89,1563,20250409,10.36,2230,-22.65,20250331,1563,10.36,20250409,3310,-47.89,20240709,1563,10.36,20250409,1.04,Y,024910,500,179 억,,900965,N,N,716,N,00,N +20250509,120336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1737,0,3,0.00,30653096,17611,36.38,1754,1754,1734,2255,1216,1737,1740.57,2.52,0,-3739,1765,1751,1743,1729,1721,1758,1736,179,518,500,1140,1,1,35819005,622,21.99,0.47,12,0.05,79.00,3722.00,3310,20240709,-47.52,1563,20250409,11.13,2230,-22.11,20250331,1563,11.13,20250409,3310,-47.52,20240709,1563,11.13,20250409,1.04,Y,024910,500,179 억,,900965,N,N,716,N,00,N +20250509,110335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1739,2,2,0.12,27128963,15581,32.19,1754,1754,1734,2255,1216,1737,1741.16,2.52,0,-3806,1765,1751,1743,1729,1721,1758,1736,179,518,500,1140,1,1,35819005,623,22.01,0.47,12,0.04,79.00,3722.00,3310,20240709,-47.46,1563,20250409,11.26,2230,-22.02,20250331,1563,11.26,20250409,3310,-47.46,20240709,1563,11.26,20250409,1.04,Y,024910,500,179 억,,900965,N,N,716,N,00,N +20250509,100338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1741,4,2,0.23,14707468,8426,17.41,1754,1754,1739,2255,1216,1737,1745.49,2.52,0,-1964,1765,1751,1743,1729,1721,1758,1736,179,518,500,1140,1,1,35819005,624,22.04,0.47,12,0.02,79.00,3722.00,3310,20240709,-47.40,1563,20250409,11.39,2230,-21.93,20250331,1563,11.39,20250409,3310,-47.40,20240709,1563,11.39,20250409,1.04,Y,024910,500,179 억,,900965,N,N,716,N,00,N +20250509,090337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1739,2,2,0.12,5143797,2937,6.07,1754,1754,1739,2255,1216,1737,1751.38,2.52,0,-1141,1765,1751,1743,1729,1721,1758,1736,179,518,500,1140,1,1,35819005,623,22.01,0.47,12,0.01,79.00,3722.00,3310,20240709,-47.46,1563,20250409,11.26,2230,-22.02,20250331,1563,11.26,20250409,3310,-47.46,20240709,1563,11.26,20250409,1.04,Y,024910,500,179 억,,900965,N,N,716,N,00,N 20250508,160331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1737,2,2,0.12,84515207,48404,94.40,1735,1757,1735,2255,1215,1735,1746.04,2.52,0,3718,1768,1751,1743,1726,1718,1747,1722,179,520,500,1140,1,1,35819005,622,21.99,0.47,12,0.14,79.00,3722.00,3310,20240709,-47.52,1563,20250409,11.13,2230,-22.11,20250331,1563,11.13,20250409,3310,-47.52,20240709,1563,11.13,20250409,1.09,Y,024910,500,179 억,,902899,N,N,716,N,00,N 20250508,150336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1746,11,2,0.63,78377101,44877,87.53,1735,1757,1735,2255,1215,1735,1746.49,2.52,0,4192,1768,1751,1743,1726,1718,1747,1722,179,520,500,1140,1,1,35819005,625,22.10,0.47,12,0.13,79.00,3722.00,3310,20240709,-47.25,1563,20250409,11.71,2230,-21.70,20250331,1563,11.71,20250409,3310,-47.25,20240709,1563,11.71,20250409,1.09,Y,024910,500,179 억,,902899,N,N,1647,N,00,N 20250508,140335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1740,5,2,0.29,60174963,34428,67.15,1735,1757,1735,2255,1215,1735,1747.85,2.52,0,4554,1768,1751,1743,1726,1718,1747,1722,179,520,500,1140,1,1,35819005,623,22.03,0.47,12,0.10,79.00,3722.00,3310,20240709,-47.43,1563,20250409,11.32,2230,-21.97,20250331,1563,11.32,20250409,3310,-47.43,20240709,1563,11.32,20250409,1.09,Y,024910,500,179 억,,902899,N,N,1647,N,00,N diff --git a/024940/price/prices-20250501.csv b/024940/price/prices-20250501.csv index 0757a1afe9d1..27db7340c22f 100644 --- a/024940/price/prices-20250501.csv +++ b/024940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,45,2,1.08,590264370,140701,60.43,4200,4255,4155,5420,2920,4170,4195.16,2.29,0,36925,4283,4226,4173,4116,4063,4255,4145,50,1250,500,2580,5,1,10000000,422,26.51,0.85,12,1.41,159.00,4982.00,11790,20241212,-64.25,3550,20240805,18.73,9800,-56.99,20250325,4115,2.43,20250507,11790,-64.25,20241212,3550,18.73,20240805,2.54,Y,024940,500,50 억,,228564,N,N,2337,N,00,N +20250509,150336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,40,2,0.96,531175815,126654,54.40,4200,4255,4155,5420,2920,4170,4193.91,2.29,0,31934,4283,4226,4173,4116,4063,4255,4145,50,1250,500,2580,5,1,10000000,421,26.48,0.85,12,1.27,159.00,4982.00,11790,20241212,-64.29,3550,20240805,18.59,9800,-57.04,20250325,4115,2.31,20250507,11790,-64.29,20241212,3550,18.59,20240805,2.54,Y,024940,500,50 억,,228564,N,N,427,N,00,N +20250509,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,15,2,0.36,464177715,110716,47.55,4200,4255,4155,5420,2920,4170,4192.51,2.29,0,24132,4283,4226,4173,4116,4063,4255,4145,50,1250,500,2580,5,1,10000000,419,26.32,0.84,12,1.11,159.00,4982.00,11790,20241212,-64.50,3550,20240805,17.89,9800,-57.30,20250325,4115,1.70,20250507,11790,-64.50,20241212,3550,17.89,20240805,2.54,Y,024940,500,50 억,,228564,N,N,427,N,00,N +20250509,130335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,15,2,0.36,397990825,94888,40.76,4200,4255,4155,5420,2920,4170,4194.32,2.29,0,23850,4283,4226,4173,4116,4063,4255,4145,50,1250,500,2580,5,1,10000000,419,26.32,0.84,12,0.95,159.00,4982.00,11790,20241212,-64.50,3550,20240805,17.89,9800,-57.30,20250325,4115,1.70,20250507,11790,-64.50,20241212,3550,17.89,20240805,2.54,Y,024940,500,50 억,,228564,N,N,427,N,00,N +20250509,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,30,2,0.72,356034315,84872,36.45,4200,4255,4155,5420,2920,4170,4194.96,2.29,0,19708,4283,4226,4173,4116,4063,4255,4145,50,1250,500,2580,5,1,10000000,420,26.42,0.84,12,0.85,159.00,4982.00,11790,20241212,-64.38,3550,20240805,18.31,9800,-57.14,20250325,4115,2.07,20250507,11790,-64.38,20241212,3550,18.31,20240805,2.54,Y,024940,500,50 억,,228564,N,N,427,N,00,N +20250509,110335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,10,2,0.24,319094980,76039,32.66,4200,4255,4155,5420,2920,4170,4196.46,2.29,0,15516,4283,4226,4173,4116,4063,4255,4145,50,1250,500,2580,5,1,10000000,418,26.29,0.84,12,0.76,159.00,4982.00,11790,20241212,-64.55,3550,20240805,17.75,9800,-57.35,20250325,4115,1.58,20250507,11790,-64.55,20241212,3550,17.75,20240805,2.54,Y,024940,500,50 억,,228564,N,N,427,N,00,N +20250509,100338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,10,2,0.24,207244960,49221,21.14,4200,4255,4175,5420,2920,4170,4210.50,2.29,0,14125,4283,4226,4173,4116,4063,4255,4145,50,1250,500,2580,5,1,10000000,418,26.29,0.84,12,0.49,159.00,4982.00,11790,20241212,-64.55,3550,20240805,17.75,9800,-57.35,20250325,4115,1.58,20250507,11790,-64.55,20241212,3550,17.75,20240805,2.54,Y,024940,500,50 억,,228564,N,N,427,N,00,N +20250509,090337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,25,2,0.60,6492600,1548,0.66,4200,4220,4175,5420,2920,4170,4194.19,2.29,0,194,4283,4226,4173,4116,4063,4255,4145,50,1250,500,2580,5,1,10000000,420,26.38,0.84,12,0.02,159.00,4982.00,11790,20241212,-64.42,3550,20240805,18.17,9800,-57.19,20250325,4115,1.94,20250507,11790,-64.42,20241212,3550,18.17,20240805,2.54,Y,024940,500,50 억,,228564,N,N,427,N,00,N 20250508,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,30,2,0.72,962018508,230665,40.71,4145,4230,4120,5380,2900,4140,4170.73,1.61,0,68115,4476,4307,4211,4042,3946,4260,3995,50,1240,500,2560,5,1,10000000,417,26.23,0.84,12,2.31,159.00,4982.00,11790,20241212,-64.63,3550,20240805,17.46,9800,-57.45,20250325,4115,1.34,20250507,11790,-64.63,20241212,3550,17.46,20240805,2.50,Y,024940,500,50 억,,160630,N,N,427,N,00,N 20250508,150336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,10,2,0.24,844386253,202429,35.73,4145,4230,4120,5380,2900,4140,4171.37,1.61,0,61494,4476,4307,4211,4042,3946,4260,3995,50,1240,500,2560,5,1,10000000,415,26.10,0.83,12,2.02,159.00,4982.00,11790,20241212,-64.80,3550,20240805,16.90,9800,-57.65,20250325,4115,0.85,20250507,11790,-64.80,20241212,3550,16.90,20240805,2.50,Y,024940,500,50 억,,160630,N,N,11349,N,00,N 20250508,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,25,2,0.60,783068023,187718,33.13,4145,4230,4120,5380,2900,4140,4171.62,1.61,0,54506,4476,4307,4211,4042,3946,4260,3995,50,1240,500,2560,5,1,10000000,417,26.19,0.84,12,1.88,159.00,4982.00,11790,20241212,-64.67,3550,20240805,17.32,9800,-57.50,20250325,4115,1.22,20250507,11790,-64.67,20241212,3550,17.32,20240805,2.50,Y,024940,500,50 억,,160630,N,N,11349,N,00,N diff --git a/024950/price/prices-20250501.csv b/024950/price/prices-20250501.csv index f295fc0da4c2..949b1cbccb98 100644 --- a/024950/price/prices-20250501.csv +++ b/024950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-50,5,-1.17,67970110,16003,107.52,4300,4300,4225,5560,3000,4280,4247.36,1.98,0,-2577,4340,4310,4280,4250,4220,4295,4235,66,1280,500,3080,5,1,13273577,561,-604.29,0.54,12,0.12,-7.00,7888.00,6240,20240529,-32.21,3400,20241209,24.41,4715,-10.29,20250210,3875,9.16,20250331,6240,-32.21,20240529,3400,24.41,20241209,0.85,Y,024950,500,66 억,,262801,N,N,0,N,00,N +20250509,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,-45,5,-1.05,51761645,12171,81.77,4300,4300,4235,5560,3000,4280,4252.87,1.98,0,-2091,4340,4310,4280,4250,4220,4295,4235,66,1280,500,3080,5,1,13273577,562,-605.00,0.54,12,0.09,-7.00,7888.00,6240,20240529,-32.13,3400,20241209,24.56,4715,-10.18,20250210,3875,9.29,20250331,6240,-32.13,20240529,3400,24.56,20241209,0.85,Y,024950,500,66 억,,262801,N,N,0,N,00,N +20250509,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,-35,5,-0.82,36020325,8458,56.83,4300,4300,4245,5560,3000,4280,4258.73,1.98,0,-1481,4340,4310,4280,4250,4220,4295,4235,66,1280,500,3080,5,1,13273577,563,-606.43,0.54,12,0.06,-7.00,7888.00,6240,20240529,-31.97,3400,20241209,24.85,4715,-9.97,20250210,3875,9.55,20250331,6240,-31.97,20240529,3400,24.85,20241209,0.85,Y,024950,500,66 억,,262801,N,N,0,N,00,N +20250509,130336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,-35,5,-0.82,34415175,8080,54.29,4300,4300,4245,5560,3000,4280,4259.30,1.98,0,-1320,4340,4310,4280,4250,4220,4295,4235,66,1280,500,3080,5,1,13273577,563,-606.43,0.54,12,0.06,-7.00,7888.00,6240,20240529,-31.97,3400,20241209,24.85,4715,-9.97,20250210,3875,9.55,20250331,6240,-31.97,20240529,3400,24.85,20241209,0.85,Y,024950,500,66 억,,262801,N,N,0,N,00,N +20250509,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,-35,5,-0.82,30288485,7109,47.76,4300,4300,4245,5560,3000,4280,4260.58,1.98,0,-1327,4340,4310,4280,4250,4220,4295,4235,66,1280,500,3080,5,1,13273577,563,-606.43,0.54,12,0.05,-7.00,7888.00,6240,20240529,-31.97,3400,20241209,24.85,4715,-9.97,20250210,3875,9.55,20250331,6240,-31.97,20240529,3400,24.85,20241209,0.85,Y,024950,500,66 억,,262801,N,N,0,N,00,N +20250509,110335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-30,5,-0.70,27136150,6367,42.78,4300,4300,4250,5560,3000,4280,4262.00,1.98,0,-1479,4340,4310,4280,4250,4220,4295,4235,66,1280,500,3080,5,1,13273577,564,-607.14,0.54,12,0.05,-7.00,7888.00,6240,20240529,-31.89,3400,20241209,25.00,4715,-9.86,20250210,3875,9.68,20250331,6240,-31.89,20240529,3400,25.00,20241209,0.85,Y,024950,500,66 억,,262801,N,N,0,N,00,N +20250509,100339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-30,5,-0.70,16724890,3919,26.33,4300,4300,4250,5560,3000,4280,4267.64,1.98,0,-2249,4340,4310,4280,4250,4220,4295,4235,66,1280,500,3080,5,1,13273577,564,-607.14,0.54,12,0.03,-7.00,7888.00,6240,20240529,-31.89,3400,20241209,25.00,4715,-9.86,20250210,3875,9.68,20250331,6240,-31.89,20240529,3400,25.00,20241209,0.85,Y,024950,500,66 억,,262801,N,N,0,N,00,N +20250509,090337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-5,5,-0.12,5686785,1329,8.93,4300,4300,4275,5560,3000,4280,4279.00,1.98,0,-10,4340,4310,4280,4250,4220,4295,4235,66,1280,500,3080,5,1,13273577,567,-610.71,0.54,12,0.01,-7.00,7888.00,6240,20240529,-31.49,3400,20241209,25.74,4715,-9.33,20250210,3875,10.32,20250331,6240,-31.49,20240529,3400,25.74,20241209,0.85,Y,024950,500,66 억,,262801,N,N,0,N,00,N 20250508,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,-25,5,-0.58,63561545,14882,77.39,4310,4310,4250,5590,3015,4305,4271.04,1.98,0,4496,4385,4345,4280,4240,4175,4365,4260,66,1285,500,3090,5,1,13273577,568,-611.43,0.54,12,0.11,-7.00,7888.00,6240,20240529,-31.41,3400,20241209,25.88,4715,-9.23,20250210,3875,10.45,20250331,6240,-31.41,20240529,3400,25.88,20241209,0.86,Y,024950,500,66 억,,262228,N,N,0,N,00,N 20250508,150336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,-25,5,-0.58,59376920,13903,72.30,4310,4310,4250,5590,3015,4305,4270.80,1.98,0,4765,4385,4345,4280,4240,4175,4365,4260,66,1285,500,3090,5,1,13273577,568,-611.43,0.54,12,0.10,-7.00,7888.00,6240,20240529,-31.41,3400,20241209,25.88,4715,-9.23,20250210,3875,10.45,20250331,6240,-31.41,20240529,3400,25.88,20241209,0.86,Y,024950,500,66 억,,262228,N,N,0,N,00,N 20250508,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,-25,5,-0.58,45756130,10719,55.74,4310,4310,4250,5590,3015,4305,4268.69,1.98,0,3908,4385,4345,4280,4240,4175,4365,4260,66,1285,500,3090,5,1,13273577,568,-611.43,0.54,12,0.08,-7.00,7888.00,6240,20240529,-31.41,3400,20241209,25.88,4715,-9.23,20250210,3875,10.45,20250331,6240,-31.41,20240529,3400,25.88,20241209,0.86,Y,024950,500,66 억,,262228,N,N,0,N,00,N diff --git a/025000/price/prices-20250501.csv b/025000/price/prices-20250501.csv index d47ef45c8e55..549263d682f5 100644 --- a/025000/price/prices-20250501.csv +++ b/025000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45150,-100,5,-0.22,316748575,7041,216.18,45300,45400,44800,58800,31700,45250,44986.03,18.98,0,469,45483,45366,45133,45016,44783,45425,45075,242,13550,5000,34390,50,1,4840000,2185,3.40,0.31,12,0.15,13268.00,144104.00,50200,20240705,-10.06,41700,20250204,8.27,45900,-1.63,20250430,41700,8.27,20250204,50200,-10.06,20240705,41700,8.27,20250204,0.01,Y,025000,5000,242 억,,918640,N,N,219,N,00,N +20250509,150337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45050,-200,5,-0.44,308493675,6858,210.56,45300,45400,44800,58800,31700,45250,44983.04,18.98,0,454,45483,45366,45133,45016,44783,45425,45075,242,13550,5000,34390,50,1,4840000,2180,3.40,0.31,12,0.14,13268.00,144104.00,50200,20240705,-10.26,41700,20250204,8.03,45900,-1.85,20250430,41700,8.03,20250204,50200,-10.26,20240705,41700,8.03,20250204,0.01,Y,025000,5000,242 억,,918640,N,N,338,N,00,N +20250509,140336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45000,-250,5,-0.55,282444375,6279,192.78,45300,45400,44800,58800,31700,45250,44982.38,18.98,0,357,45483,45366,45133,45016,44783,45425,45075,242,13550,5000,34390,50,1,4840000,2178,3.39,0.31,12,0.13,13268.00,144104.00,50200,20240705,-10.36,41700,20250204,7.91,45900,-1.96,20250430,41700,7.91,20250204,50200,-10.36,20240705,41700,7.91,20250204,0.01,Y,025000,5000,242 억,,918640,N,N,338,N,00,N +20250509,130336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44950,-300,5,-0.66,268319275,5965,183.14,45300,45400,44800,58800,31700,45250,44982.28,18.98,0,509,45483,45366,45133,45016,44783,45425,45075,242,13550,5000,34390,50,1,4840000,2176,3.39,0.31,12,0.12,13268.00,144104.00,50200,20240705,-10.46,41700,20250204,7.79,45900,-2.07,20250430,41700,7.79,20250204,50200,-10.46,20240705,41700,7.79,20250204,0.01,Y,025000,5000,242 억,,918640,N,N,338,N,00,N +20250509,120337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44950,-300,5,-0.66,249396675,5544,170.22,45300,45400,44800,58800,31700,45250,44984.97,18.98,0,408,45483,45366,45133,45016,44783,45425,45075,242,13550,5000,34390,50,1,4840000,2176,3.39,0.31,12,0.11,13268.00,144104.00,50200,20240705,-10.46,41700,20250204,7.79,45900,-2.07,20250430,41700,7.79,20250204,50200,-10.46,20240705,41700,7.79,20250204,0.01,Y,025000,5000,242 억,,918640,N,N,338,N,00,N +20250509,110335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44850,-400,5,-0.88,195103075,4334,133.07,45300,45400,44800,58800,31700,45250,45016.86,18.98,0,165,45483,45366,45133,45016,44783,45425,45075,242,13550,5000,34390,50,1,4840000,2171,3.38,0.31,12,0.09,13268.00,144104.00,50200,20240705,-10.66,41700,20250204,7.55,45900,-2.29,20250430,41700,7.55,20250204,50200,-10.66,20240705,41700,7.55,20250204,0.01,Y,025000,5000,242 억,,918640,N,N,338,N,00,N +20250509,100339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45050,-200,5,-0.44,94969125,2105,64.63,45300,45400,45000,58800,31700,45250,45115.97,18.98,0,89,45483,45366,45133,45016,44783,45425,45075,242,13550,5000,34390,50,1,4840000,2180,3.40,0.31,12,0.04,13268.00,144104.00,50200,20240705,-10.26,41700,20250204,8.03,45900,-1.85,20250430,41700,8.03,20250204,50200,-10.26,20240705,41700,8.03,20250204,0.01,Y,025000,5000,242 억,,918640,N,N,338,N,00,N +20250509,090337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45250,0,3,0.00,226300,5,0.15,45300,45300,45250,58800,31700,45250,45260.00,18.98,0,-4,45483,45366,45133,45016,44783,45425,45075,242,13550,5000,34390,50,1,4840000,2190,3.41,0.31,12,0.00,13268.00,144104.00,50200,20240705,-9.86,41700,20250204,8.51,45900,-1.42,20250430,41700,8.51,20250204,50200,-9.86,20240705,41700,8.51,20250204,0.01,Y,025000,5000,242 억,,918640,N,N,338,N,00,N 20250508,160332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45250,50,2,0.11,146886925,3257,53.52,44900,45250,44900,58700,31650,45200,45098.84,19.00,0,-326,45600,45400,45000,44800,44400,45500,44900,242,13500,5000,34350,50,1,4840000,2190,3.41,0.31,12,0.07,13268.00,144104.00,50200,20240705,-9.86,41700,20250204,8.51,45900,-1.42,20250430,41700,8.51,20250204,50200,-9.86,20240705,41700,8.51,20250204,0.01,Y,025000,5000,242 억,,919366,N,N,338,N,00,N 20250508,150337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45150,-50,5,-0.11,127666775,2832,46.53,44900,45200,44900,58700,31650,45200,45080.08,19.00,0,-530,45600,45400,45000,44800,44400,45500,44900,242,13500,5000,34350,50,1,4840000,2185,3.40,0.31,12,0.06,13268.00,144104.00,50200,20240705,-10.06,41700,20250204,8.27,45900,-1.63,20250430,41700,8.27,20250204,50200,-10.06,20240705,41700,8.27,20250204,0.01,Y,025000,5000,242 억,,919366,N,N,2,N,00,N 20250508,140336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45100,-100,5,-0.22,114672275,2544,41.80,44900,45200,44900,58700,31650,45200,45075.58,19.00,0,-511,45600,45400,45000,44800,44400,45500,44900,242,13500,5000,34350,50,1,4840000,2183,3.40,0.31,12,0.05,13268.00,144104.00,50200,20240705,-10.16,41700,20250204,8.15,45900,-1.74,20250430,41700,8.15,20250204,50200,-10.16,20240705,41700,8.15,20250204,0.01,Y,025000,5000,242 억,,919366,N,N,2,N,00,N diff --git a/025320/price/prices-20250501.csv b/025320/price/prices-20250501.csv index 076c33f86458..8e8e6cae96cb 100644 --- a/025320/price/prices-20250501.csv +++ b/025320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160337,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6770,10,2,0.15,3977158005,589185,108.90,6820,6890,6630,8780,4740,6760,6750.27,2.05,0,-94200,6900,6830,6730,6660,6560,6780,6610,444,2020,500,4860,10,1,87991570,5957,21.22,3.50,12,0.67,319.00,1933.00,13940,20240612,-51.43,4730,20250305,43.13,8440,-19.79,20250320,4730,43.13,20250305,14630,-53.73,20240612,4730,43.13,20250305,4.79,Y,025320,500,444 억,,1799897,N,N,59736,N,00,N +20250509,150337,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6770,10,2,0.15,3752312915,555973,102.76,6820,6890,6630,8780,4740,6760,6749.09,2.05,0,-92718,6900,6830,6730,6660,6560,6780,6610,444,2020,500,4860,10,1,87991570,5957,21.22,3.50,12,0.63,319.00,1933.00,13940,20240612,-51.43,4730,20250305,43.13,8440,-19.79,20250320,4730,43.13,20250305,14630,-53.73,20240612,4730,43.13,20250305,4.79,Y,025320,500,444 억,,1799897,N,N,58992,N,00,N +20250509,140336,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6810,50,2,0.74,3240851655,480584,88.83,6820,6890,6630,8780,4740,6760,6743.57,2.05,0,-79884,6900,6830,6730,6660,6560,6780,6610,444,2020,500,4860,10,1,87991570,5992,21.35,3.52,12,0.55,319.00,1933.00,13940,20240612,-51.15,4730,20250305,43.97,8440,-19.31,20250320,4730,43.97,20250305,14630,-53.45,20240612,4730,43.97,20250305,4.79,Y,025320,500,444 억,,1799897,N,N,58992,N,00,N +20250509,130336,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6710,-50,5,-0.74,2317089000,343608,63.51,6820,6890,6640,8780,4740,6760,6743.41,2.05,0,-50979,6900,6830,6730,6660,6560,6780,6610,444,2020,500,4860,10,1,87991570,5904,21.03,3.47,12,0.39,319.00,1933.00,13940,20240612,-51.87,4730,20250305,41.86,8440,-20.50,20250320,4730,41.86,20250305,14630,-54.14,20240612,4730,41.86,20250305,4.79,Y,025320,500,444 억,,1799897,N,N,58992,N,00,N +20250509,120337,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6770,10,2,0.15,2103934970,311946,57.66,6820,6890,6640,8780,4740,6760,6744.55,2.05,0,-45774,6900,6830,6730,6660,6560,6780,6610,444,2020,500,4860,10,1,87991570,5957,21.22,3.50,12,0.35,319.00,1933.00,13940,20240612,-51.43,4730,20250305,43.13,8440,-19.79,20250320,4730,43.13,20250305,14630,-53.73,20240612,4730,43.13,20250305,4.79,Y,025320,500,444 억,,1799897,N,N,58992,N,00,N +20250509,110336,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6690,-70,5,-1.04,1726586570,255851,47.29,6820,6890,6640,8780,4740,6760,6748.41,2.05,0,-48435,6900,6830,6730,6660,6560,6780,6610,444,2020,500,4860,10,1,87991570,5887,20.97,3.46,12,0.29,319.00,1933.00,13940,20240612,-52.01,4730,20250305,41.44,8440,-20.73,20250320,4730,41.44,20250305,14630,-54.27,20240612,4730,41.44,20250305,4.79,Y,025320,500,444 억,,1799897,N,N,58992,N,00,N +20250509,100339,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6690,-70,5,-1.04,1254085865,185064,34.21,6820,6890,6670,8780,4740,6760,6776.50,2.05,0,-20445,6900,6830,6730,6660,6560,6780,6610,444,2020,500,4860,10,1,87991570,5887,20.97,3.46,12,0.21,319.00,1933.00,13940,20240612,-52.01,4730,20250305,41.44,8440,-20.73,20250320,4730,41.44,20250305,14630,-54.27,20240612,4730,41.44,20250305,4.79,Y,025320,500,444 억,,1799897,N,N,58992,N,00,N +20250509,090338,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6820,60,2,0.89,132523140,19464,3.60,6820,6840,6770,8780,4740,6760,6808.63,2.05,0,-6901,6900,6830,6730,6660,6560,6780,6610,444,2020,500,4860,10,1,87991570,6001,21.38,3.53,12,0.02,319.00,1933.00,13940,20240612,-51.08,4730,20250305,44.19,8440,-19.19,20250320,4730,44.19,20250305,14630,-53.38,20240612,4730,44.19,20250305,4.79,Y,025320,500,444 억,,1799897,N,N,58992,N,00,N 20250508,160332,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6760,10,2,0.15,3639810400,541027,51.63,6790,6800,6630,8770,4730,6750,6727.59,2.18,0,-80767,7030,6890,6650,6510,6270,6960,6580,444,2020,500,4860,10,1,87991570,5948,21.19,3.50,12,0.61,319.00,1933.00,13940,20240612,-51.51,4730,20250305,42.92,8440,-19.91,20250320,4730,42.92,20250305,14630,-53.79,20240612,4730,42.92,20250305,4.83,Y,025320,500,444 억,,1921187,N,N,58992,N,00,N 20250508,150337,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6760,10,2,0.15,3485604385,518218,49.45,6790,6800,6630,8770,4730,6750,6726.14,2.18,0,-81208,7030,6890,6650,6510,6270,6960,6580,444,2020,500,4860,10,1,87991570,5948,21.19,3.50,12,0.59,319.00,1933.00,13940,20240612,-51.51,4730,20250305,42.92,8440,-19.91,20250320,4730,42.92,20250305,14630,-53.79,20240612,4730,42.92,20250305,4.83,Y,025320,500,444 억,,1921187,N,N,43823,N,00,N 20250508,140336,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6760,10,2,0.15,3006949245,447601,42.72,6790,6800,6630,8770,4730,6750,6717.92,2.18,0,-102438,7030,6890,6650,6510,6270,6960,6580,444,2020,500,4860,10,1,87991570,5948,21.19,3.50,12,0.51,319.00,1933.00,13940,20240612,-51.51,4730,20250305,42.92,8440,-19.91,20250320,4730,42.92,20250305,14630,-53.79,20240612,4730,42.92,20250305,4.83,Y,025320,500,444 억,,1921187,N,N,43823,N,00,N diff --git a/025440/price/prices-20250501.csv b/025440/price/prices-20250501.csv index 6b115e7abe7a..fdbd457afed4 100644 --- a/025440/price/prices-20250501.csv +++ b/025440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,-12,5,-1.72,59501328,86049,300.56,707,707,685,906,488,697,691.48,0.00,0,-5435,704,700,696,692,688,702,694,244,209,500,410,1,1,48781224,334,-9.51,0.39,12,0.18,-72.00,1743.00,2410,20240425,-71.58,640,20250321,7.03,1344,-49.03,20250121,640,7.03,20250321,1389,-50.68,20241119,203,237.44,20241011,0.00,Y,025440,500,243 억,,0,N,N,40,N,00,N +20250509,150337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,-2,5,-0.29,46140767,66568,232.51,707,707,685,906,488,697,693.14,0.00,0,-5015,704,700,696,692,688,702,694,244,209,500,410,1,1,48781224,339,-9.65,0.40,12,0.14,-72.00,1743.00,2410,20240425,-71.16,640,20250321,8.59,1344,-48.29,20250121,640,8.59,20250321,1389,-49.96,20241119,203,242.36,20241011,0.00,Y,025440,500,243 억,,0,N,N,40,N,00,N +20250509,140337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,-2,5,-0.29,33212715,47848,167.13,707,707,685,906,488,697,694.13,0.00,0,-4273,704,700,696,692,688,702,694,244,209,500,410,1,1,48781224,339,-9.65,0.40,12,0.10,-72.00,1743.00,2410,20240425,-71.16,640,20250321,8.59,1344,-48.29,20250121,640,8.59,20250321,1389,-49.96,20241119,203,242.36,20241011,0.00,Y,025440,500,243 억,,0,N,N,40,N,00,N +20250509,130336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,1,2,0.14,24274228,34882,121.84,707,707,690,906,488,697,695.90,0.00,0,-3672,704,700,696,692,688,702,694,244,209,500,410,1,1,48781224,340,-9.69,0.40,12,0.07,-72.00,1743.00,2410,20240425,-71.04,640,20250321,9.06,1344,-48.07,20250121,640,9.06,20250321,1389,-49.75,20241119,203,243.84,20241011,0.00,Y,025440,500,243 억,,0,N,N,40,N,00,N +20250509,120337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,-2,5,-0.29,21205923,30470,106.43,707,707,690,906,488,697,695.96,0.00,0,-2245,704,700,696,692,688,702,694,244,209,500,410,1,1,48781224,339,-9.65,0.40,12,0.06,-72.00,1743.00,2410,20240425,-71.16,640,20250321,8.59,1344,-48.29,20250121,640,8.59,20250321,1389,-49.96,20241119,203,242.36,20241011,0.00,Y,025440,500,243 억,,0,N,N,40,N,00,N +20250509,110336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,-2,5,-0.29,19111871,27446,95.86,707,707,690,906,488,697,696.34,0.00,0,-1399,704,700,696,692,688,702,694,244,209,500,410,1,1,48781224,339,-9.65,0.40,12,0.06,-72.00,1743.00,2410,20240425,-71.16,640,20250321,8.59,1344,-48.29,20250121,640,8.59,20250321,1389,-49.96,20241119,203,242.36,20241011,0.00,Y,025440,500,243 억,,0,N,N,40,N,00,N +20250509,100339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,4,2,0.57,11290828,16142,56.38,707,707,695,906,488,697,699.47,0.00,0,-1348,704,700,696,692,688,702,694,244,209,500,410,1,1,48781224,342,-9.74,0.40,12,0.03,-72.00,1743.00,2410,20240425,-70.91,640,20250321,9.53,1344,-47.84,20250121,640,9.53,20250321,1389,-49.53,20241119,203,245.32,20241011,0.00,Y,025440,500,243 억,,0,N,N,40,N,00,N +20250509,090338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,1,2,0.14,1327451,1901,6.64,707,707,698,906,488,697,698.29,0.00,0,-444,704,700,696,692,688,702,694,244,209,500,410,1,1,48781224,340,-9.69,0.40,12,0.00,-72.00,1743.00,2410,20240425,-71.04,640,20250321,9.06,1344,-48.07,20250121,640,9.06,20250321,1389,-49.75,20241119,203,243.84,20241011,0.00,Y,025440,500,243 억,,0,N,N,40,N,00,N 20250508,160333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,5,2,0.72,19901012,28626,29.42,692,700,692,899,485,692,695.21,0.00,0,3091,702,697,689,684,676,699,686,244,207,500,410,1,1,48781224,340,-9.68,0.40,12,0.06,-72.00,1743.00,2410,20240424,-71.08,640,20250321,8.91,1344,-48.14,20250121,640,8.91,20250321,1389,-49.82,20241119,203,243.35,20241011,0.00,Y,025440,500,243 억,,0,N,N,40,N,00,N 20250508,150337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,4,2,0.58,15407737,22166,22.78,692,700,692,899,485,692,695.11,0.00,0,2073,702,697,689,684,676,699,686,244,207,500,410,1,1,48781224,340,-9.67,0.40,12,0.05,-72.00,1743.00,2410,20240424,-71.12,640,20250321,8.75,1344,-48.21,20250121,640,8.75,20250321,1389,-49.89,20241119,203,242.86,20241011,0.00,Y,025440,500,243 억,,0,N,N,352,N,00,N 20250508,140337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,5,2,0.72,7249480,10424,10.71,692,700,692,899,485,692,695.46,0.00,0,591,702,697,689,684,676,699,686,244,207,500,410,1,1,48781224,340,-9.68,0.40,12,0.02,-72.00,1743.00,2410,20240424,-71.08,640,20250321,8.91,1344,-48.14,20250121,640,8.91,20250321,1389,-49.82,20241119,203,243.35,20241011,0.00,Y,025440,500,243 억,,0,N,N,352,N,00,N diff --git a/025530/price/prices-20250501.csv b/025530/price/prices-20250501.csv index 60187018be05..8e87e5bf50cc 100644 --- a/025530/price/prices-20250501.csv +++ b/025530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160338,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3350,25,2,0.75,36190353,10879,78.04,3315,3350,3290,4320,2330,3325,3326.62,0.54,0,-17,3388,3356,3313,3281,3238,3335,3260,75,995,500,2320,5,1,14934008,500,5.28,0.29,12,0.07,634.00,11540.00,4125,20240620,-18.79,2905,20250325,15.32,3355,-0.15,20250113,2905,15.32,20250325,4125,-18.79,20240620,2905,15.32,20250325,0.25,Y,025530,500,74 억,,80613,N,N,0,N,00,N +20250509,150338,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3350,25,2,0.75,33047758,9940,71.30,3315,3350,3290,4320,2330,3325,3324.72,0.54,0,99,3388,3356,3313,3281,3238,3335,3260,75,995,500,2320,5,1,14934008,500,5.28,0.29,12,0.07,634.00,11540.00,4125,20240620,-18.79,2905,20250325,15.32,3355,-0.15,20250113,2905,15.32,20250325,4125,-18.79,20240620,2905,15.32,20250325,0.25,Y,025530,500,74 억,,80613,N,N,0,N,00,N +20250509,140337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3345,20,2,0.60,28261293,8505,61.01,3315,3345,3290,4320,2330,3325,3322.90,0.54,0,-34,3388,3356,3313,3281,3238,3335,3260,75,995,500,2320,5,1,14934008,500,5.28,0.29,12,0.06,634.00,11540.00,4125,20240620,-18.91,2905,20250325,15.15,3355,-0.30,20250113,2905,15.15,20250325,4125,-18.91,20240620,2905,15.15,20250325,0.25,Y,025530,500,74 억,,80613,N,N,0,N,00,N +20250509,130337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3340,15,2,0.45,24130388,7268,52.13,3315,3345,3290,4320,2330,3325,3320.09,0.54,0,-34,3388,3356,3313,3281,3238,3335,3260,75,995,500,2320,5,1,14934008,499,5.27,0.29,12,0.05,634.00,11540.00,4125,20240620,-19.03,2905,20250325,14.97,3355,-0.45,20250113,2905,14.97,20250325,4125,-19.03,20240620,2905,14.97,20250325,0.25,Y,025530,500,74 억,,80613,N,N,0,N,00,N +20250509,120337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3325,0,3,0.00,23066118,6949,49.85,3315,3345,3290,4320,2330,3325,3319.34,0.54,0,-32,3388,3356,3313,3281,3238,3335,3260,75,995,500,2320,5,1,14934008,497,5.24,0.29,12,0.05,634.00,11540.00,4125,20240620,-19.39,2905,20250325,14.46,3355,-0.89,20250113,2905,14.46,20250325,4125,-19.39,20240620,2905,14.46,20250325,0.25,Y,025530,500,74 억,,80613,N,N,0,N,00,N +20250509,110336,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3345,20,2,0.60,19497136,5879,42.17,3315,3345,3290,4320,2330,3325,3316.40,0.54,0,-30,3388,3356,3313,3281,3238,3335,3260,75,995,500,2320,5,1,14934008,500,5.28,0.29,12,0.04,634.00,11540.00,4125,20240620,-18.91,2905,20250325,15.15,3355,-0.30,20250113,2905,15.15,20250325,4125,-18.91,20240620,2905,15.15,20250325,0.25,Y,025530,500,74 억,,80613,N,N,0,N,00,N +20250509,100340,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3330,5,2,0.15,11738116,3549,25.46,3315,3330,3290,4320,2330,3325,3307.44,0.54,0,-29,3388,3356,3313,3281,3238,3335,3260,75,995,500,2320,5,1,14934008,497,5.25,0.29,12,0.02,634.00,11540.00,4125,20240620,-19.27,2905,20250325,14.63,3355,-0.75,20250113,2905,14.63,20250325,4125,-19.27,20240620,2905,14.63,20250325,0.25,Y,025530,500,74 억,,80613,N,N,0,N,00,N +20250509,090338,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3325,0,3,0.00,106090,32,0.23,3315,3325,3315,4320,2330,3325,3315.31,0.54,0,-1,3388,3356,3313,3281,3238,3335,3260,75,995,500,2320,5,1,14934008,497,5.24,0.29,12,0.00,634.00,11540.00,4125,20240620,-19.39,2905,20250325,14.46,3355,-0.89,20250113,2905,14.46,20250325,4125,-19.39,20240620,2905,14.46,20250325,0.25,Y,025530,500,74 억,,80613,N,N,0,N,00,N 20250508,160333,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3325,0,3,0.00,46128110,13941,94.22,3340,3345,3270,4320,2330,3325,3308.81,0.56,0,-2462,3371,3347,3301,3277,3231,3360,3290,75,995,500,2320,5,1,14934008,497,5.24,0.29,12,0.09,634.00,11540.00,4125,20240620,-19.39,2905,20250325,14.46,3355,-0.89,20250113,2905,14.46,20250325,4125,-19.39,20240620,2905,14.46,20250325,0.25,Y,025530,500,74 억,,83075,N,N,0,N,00,N 20250508,150337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3325,0,3,0.00,44399155,13421,90.70,3340,3345,3270,4320,2330,3325,3308.19,0.56,0,-2160,3371,3347,3301,3277,3231,3360,3290,75,995,500,2320,5,1,14934008,497,5.24,0.29,12,0.09,634.00,11540.00,4125,20240620,-19.39,2905,20250325,14.46,3355,-0.89,20250113,2905,14.46,20250325,4125,-19.39,20240620,2905,14.46,20250325,0.25,Y,025530,500,74 억,,83075,N,N,0,N,00,N 20250508,140337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3325,0,3,0.00,43688640,13207,89.25,3340,3345,3270,4320,2330,3325,3307.99,0.56,0,-2159,3371,3347,3301,3277,3231,3360,3290,75,995,500,2320,5,1,14934008,497,5.24,0.29,12,0.09,634.00,11540.00,4125,20240620,-19.39,2905,20250325,14.46,3355,-0.89,20250113,2905,14.46,20250325,4125,-19.39,20240620,2905,14.46,20250325,0.25,Y,025530,500,74 억,,83075,N,N,0,N,00,N diff --git a/025540/price/prices-20250501.csv b/025540/price/prices-20250501.csv index f4513810ad48..1622eeee15be 100644 --- a/025540/price/prices-20250501.csv +++ b/025540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160338,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63400,-200,5,-0.31,1112898850,17620,80.19,63700,63700,62600,82600,44600,63600,63161.12,24.97,0,894,65066,64332,63166,62432,61266,64700,62800,52,19000,500,47060,100,1,10415000,6603,4.64,0.61,12,0.17,13654.00,103622.00,86200,20250206,-26.45,53500,20240805,18.50,86200,-26.45,20250206,59700,6.20,20250409,86200,-26.45,20250206,53500,18.50,20240805,0.37,Y,025540,500,52 억,,2601065,N,N,5220,N,00,N +20250509,150338,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63300,-300,5,-0.47,997687350,15801,71.91,63700,63700,62600,82600,44600,63600,63140.77,24.97,0,-444,65066,64332,63166,62432,61266,64700,62800,52,19000,500,47060,100,1,10415000,6593,4.64,0.61,12,0.15,13654.00,103622.00,86200,20250206,-26.57,53500,20240805,18.32,86200,-26.57,20250206,59700,6.03,20250409,86200,-26.57,20250206,53500,18.32,20240805,0.37,Y,025540,500,52 억,,2601065,N,N,2525,N,00,N +20250509,140337,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63200,-400,5,-0.63,829274900,13139,59.80,63700,63700,62600,82600,44600,63600,63115.53,24.97,0,-900,65066,64332,63166,62432,61266,64700,62800,52,19000,500,47060,100,1,10415000,6582,4.63,0.61,12,0.13,13654.00,103622.00,86200,20250206,-26.68,53500,20240805,18.13,86200,-26.68,20250206,59700,5.86,20250409,86200,-26.68,20250206,53500,18.13,20240805,0.37,Y,025540,500,52 억,,2601065,N,N,2525,N,00,N +20250509,130337,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63200,-400,5,-0.63,673220950,10673,48.57,63700,63700,62600,82600,44600,63600,63077.01,24.97,0,-1091,65066,64332,63166,62432,61266,64700,62800,52,19000,500,47060,100,1,10415000,6582,4.63,0.61,12,0.10,13654.00,103622.00,86200,20250206,-26.68,53500,20240805,18.13,86200,-26.68,20250206,59700,5.86,20250409,86200,-26.68,20250206,53500,18.13,20240805,0.37,Y,025540,500,52 억,,2601065,N,N,2525,N,00,N +20250509,120338,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63300,-300,5,-0.47,493184550,7831,35.64,63700,63700,62600,82600,44600,63600,62978.49,24.97,0,-848,65066,64332,63166,62432,61266,64700,62800,52,19000,500,47060,100,1,10415000,6593,4.64,0.61,12,0.08,13654.00,103622.00,86200,20250206,-26.57,53500,20240805,18.32,86200,-26.57,20250206,59700,6.03,20250409,86200,-26.57,20250206,53500,18.32,20240805,0.37,Y,025540,500,52 억,,2601065,N,N,2525,N,00,N +20250509,110336,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62700,-900,5,-1.42,334686950,5320,24.21,63700,63700,62600,82600,44600,63600,62911.08,24.97,0,-809,65066,64332,63166,62432,61266,64700,62800,52,19000,500,47060,100,1,10415000,6530,4.59,0.61,12,0.05,13654.00,103622.00,86200,20250206,-27.26,53500,20240805,17.20,86200,-27.26,20250206,59700,5.03,20250409,86200,-27.26,20250206,53500,17.20,20240805,0.37,Y,025540,500,52 억,,2601065,N,N,2525,N,00,N +20250509,100340,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62700,-900,5,-1.42,173974650,2759,12.56,63700,63700,62700,82600,44600,63600,63057.14,24.97,0,-639,65066,64332,63166,62432,61266,64700,62800,52,19000,500,47060,100,1,10415000,6530,4.59,0.61,12,0.03,13654.00,103622.00,86200,20250206,-27.26,53500,20240805,17.20,86200,-27.26,20250206,59700,5.03,20250409,86200,-27.26,20250206,53500,17.20,20240805,0.37,Y,025540,500,52 억,,2601065,N,N,2525,N,00,N +20250509,090338,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63500,-100,5,-0.16,25111000,395,1.80,63700,63700,63300,82600,44600,63600,63572.15,24.97,0,-286,65066,64332,63166,62432,61266,64700,62800,52,19000,500,47060,100,1,10415000,6614,4.65,0.61,12,0.00,13654.00,103622.00,86200,20250206,-26.33,53500,20240805,18.69,86200,-26.33,20250206,59700,6.37,20250409,86200,-26.33,20250206,53500,18.69,20240805,0.37,Y,025540,500,52 억,,2601065,N,N,2525,N,00,N 20250508,160333,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63600,500,2,0.79,1385485100,21973,127.42,63100,63900,62000,82000,44200,63100,63053.98,24.93,0,2677,66833,64966,63733,61866,60633,64350,61250,52,18900,500,46690,100,1,10415000,6624,4.66,0.61,12,0.21,13654.00,103622.00,86200,20250206,-26.22,53500,20240805,18.88,86200,-26.22,20250206,59700,6.53,20250409,86200,-26.22,20250206,53500,18.88,20240805,0.38,Y,025540,500,52 억,,2596729,N,N,2525,N,00,N 20250508,150338,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63100,0,3,0.00,1304519800,20696,120.02,63100,63900,62000,82000,44200,63100,63032.46,24.93,0,2925,66833,64966,63733,61866,60633,64350,61250,52,18900,500,46690,100,1,10415000,6572,4.62,0.61,12,0.20,13654.00,103622.00,86200,20250206,-26.80,53500,20240805,17.94,86200,-26.80,20250206,59700,5.70,20250409,86200,-26.80,20250206,53500,17.94,20240805,0.38,Y,025540,500,52 억,,2596729,N,N,1208,N,00,N 20250508,140337,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63200,100,2,0.16,1003653600,15931,92.39,63100,63900,62000,82000,44200,63100,63000.04,24.93,0,2899,66833,64966,63733,61866,60633,64350,61250,52,18900,500,46690,100,1,10415000,6582,4.63,0.61,12,0.15,13654.00,103622.00,86200,20250206,-26.68,53500,20240805,18.13,86200,-26.68,20250206,59700,5.86,20250409,86200,-26.68,20250206,53500,18.13,20240805,0.38,Y,025540,500,52 억,,2596729,N,N,1208,N,00,N diff --git a/025550/price/prices-20250501.csv b/025550/price/prices-20250501.csv index f56fb0c972d8..f1ccea19abc8 100644 --- a/025550/price/prices-20250501.csv +++ b/025550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3590,120,2,3.46,4041263841,1157298,82.04,3455,3620,3390,4510,2430,3470,3490.39,1.89,0,-10532,3756,3612,3531,3387,3306,3572,3347,134,1040,500,2290,5,1,25514004,916,-67.74,0.69,12,4.54,-53.00,5190.00,6150,20250425,-41.63,2720,20240909,31.99,6150,-41.63,20250425,3130,14.70,20250331,6150,-41.63,20250425,2720,31.99,20240909,4.77,Y,025550,500,133 억,,481196,N,N,12806,N,00,N +20250509,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3500,30,2,0.86,3142255226,905195,64.17,3455,3555,3390,4510,2430,3470,3471.36,1.89,0,10421,3756,3612,3531,3387,3306,3572,3347,134,1040,500,2290,5,1,25514004,893,-66.04,0.67,12,3.55,-53.00,5190.00,6150,20250425,-43.09,2720,20240909,28.68,6150,-43.09,20250425,3130,11.82,20250331,6150,-43.09,20250425,2720,28.68,20240909,4.77,Y,025550,500,133 억,,481196,N,N,10680,N,00,N +20250509,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3535,65,2,1.87,2785770343,803654,56.97,3455,3555,3390,4510,2430,3470,3466.38,1.89,0,8919,3756,3612,3531,3387,3306,3572,3347,134,1040,500,2290,5,1,25514004,902,-66.70,0.68,12,3.15,-53.00,5190.00,6150,20250425,-42.52,2720,20240909,29.96,6150,-42.52,20250425,3130,12.94,20250331,6150,-42.52,20250425,2720,29.96,20240909,4.77,Y,025550,500,133 억,,481196,N,N,10680,N,00,N +20250509,130337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3500,30,2,0.86,2359437909,682935,48.41,3455,3545,3390,4510,2430,3470,3454.85,1.89,0,-3557,3756,3612,3531,3387,3306,3572,3347,134,1040,500,2290,5,1,25514004,893,-66.04,0.67,12,2.68,-53.00,5190.00,6150,20250425,-43.09,2720,20240909,28.68,6150,-43.09,20250425,3130,11.82,20250331,6150,-43.09,20250425,2720,28.68,20240909,4.77,Y,025550,500,133 억,,481196,N,N,10680,N,00,N +20250509,120338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,40,2,1.15,1755439408,511472,36.26,3455,3510,3390,4510,2430,3470,3432.13,1.89,0,18783,3756,3612,3531,3387,3306,3572,3347,134,1040,500,2290,5,1,25514004,896,-66.23,0.68,12,2.00,-53.00,5190.00,6150,20250425,-42.93,2720,20240909,29.04,6150,-42.93,20250425,3130,12.14,20250331,6150,-42.93,20250425,2720,29.04,20240909,4.77,Y,025550,500,133 억,,481196,N,N,10680,N,00,N +20250509,110337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3425,-45,5,-1.30,1337013785,391051,27.72,3455,3455,3390,4510,2430,3470,3419.02,1.89,0,39672,3756,3612,3531,3387,3306,3572,3347,134,1040,500,2290,5,1,25514004,874,-64.62,0.66,12,1.53,-53.00,5190.00,6150,20250425,-44.31,2720,20240909,25.92,6150,-44.31,20250425,3130,9.42,20250331,6150,-44.31,20250425,2720,25.92,20240909,4.77,Y,025550,500,133 억,,481196,N,N,10680,N,00,N +20250509,100340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3440,-30,5,-0.86,974577141,285085,20.21,3455,3455,3390,4510,2430,3470,3418.54,1.89,0,23634,3756,3612,3531,3387,3306,3572,3347,134,1040,500,2290,5,1,25514004,878,-64.91,0.66,12,1.12,-53.00,5190.00,6150,20250425,-44.07,2720,20240909,26.47,6150,-44.07,20250425,3130,9.90,20250331,6150,-44.07,20250425,2720,26.47,20240909,4.77,Y,025550,500,133 억,,481196,N,N,10680,N,00,N +20250509,090339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3420,-50,5,-1.44,148018345,43146,3.06,3455,3455,3405,4510,2430,3470,3430.59,1.89,0,1968,3756,3612,3531,3387,3306,3572,3347,134,1040,500,2290,5,1,25514004,873,-64.53,0.66,12,0.17,-53.00,5190.00,6150,20250425,-44.39,2720,20240909,25.74,6150,-44.39,20250425,3130,9.27,20250331,6150,-44.39,20250425,2720,25.74,20240909,4.77,Y,025550,500,133 억,,481196,N,N,10680,N,00,N 20250508,160333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3470,-105,5,-2.94,4963372446,1391805,73.75,3610,3675,3450,4645,2505,3575,3566.32,2.18,0,-75316,3785,3680,3505,3400,3225,3732,3452,134,1070,500,2350,5,1,25514004,885,-65.47,0.67,12,5.46,-53.00,5190.00,6150,20250425,-43.58,2720,20240909,27.57,6150,-43.58,20250425,3130,10.86,20250331,6150,-43.58,20250425,2720,27.57,20240909,4.89,Y,025550,500,133 억,,555795,N,N,10680,N,00,N 20250508,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3500,-75,5,-2.10,4711939076,1319512,69.92,3610,3675,3450,4645,2505,3575,3570.97,2.18,0,-77382,3785,3680,3505,3400,3225,3732,3452,134,1070,500,2350,5,1,25514004,893,-66.04,0.67,12,5.17,-53.00,5190.00,6150,20250425,-43.09,2720,20240909,28.68,6150,-43.09,20250425,3130,11.82,20250331,6150,-43.09,20250425,2720,28.68,20240909,4.89,Y,025550,500,133 억,,555795,N,N,24571,N,00,N 20250508,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3480,-95,5,-2.66,4467928240,1249397,66.21,3610,3675,3450,4645,2505,3575,3576.07,2.18,0,-79196,3785,3680,3505,3400,3225,3732,3452,134,1070,500,2350,5,1,25514004,888,-65.66,0.67,12,4.90,-53.00,5190.00,6150,20250425,-43.41,2720,20240909,27.94,6150,-43.41,20250425,3130,11.18,20250331,6150,-43.41,20250425,2720,27.94,20240909,4.89,Y,025550,500,133 억,,555795,N,N,24571,N,00,N diff --git a/025560/price/prices-20250501.csv b/025560/price/prices-20250501.csv index 4d25c6932bef..892f5268d952 100644 --- a/025560/price/prices-20250501.csv +++ b/025560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,685,6,2,0.88,738900189,1095687,39.87,673,688,659,882,476,679,674.35,2.05,0,-4115,756,717,691,652,626,704,639,298,203,500,460,1,1,59566032,408,4.20,0.37,12,1.84,163.00,1866.00,1937,20240621,-64.64,622,20250418,10.13,1008,-32.04,20250212,622,10.13,20250418,2590,-73.55,20240621,622,10.13,20250418,0.67,Y,025560,500,297 억,,1222065,N,N,12920,N,00,N +20250509,150338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,675,-4,5,-0.59,666198570,989056,35.99,673,688,659,882,476,679,673.57,2.05,0,-16042,756,717,691,652,626,704,639,298,203,500,460,1,1,59566032,402,4.14,0.36,12,1.66,163.00,1866.00,1937,20240621,-65.15,622,20250418,8.52,1008,-33.04,20250212,622,8.52,20250418,2590,-73.94,20240621,622,8.52,20250418,0.67,Y,025560,500,297 억,,1222065,N,N,13165,N,00,N +20250509,140338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,673,-6,5,-0.88,632133647,938449,34.15,673,688,659,882,476,679,673.59,2.05,0,-27216,756,717,691,652,626,704,639,298,203,500,460,1,1,59566032,401,4.13,0.36,12,1.58,163.00,1866.00,1937,20240621,-65.26,622,20250418,8.20,1008,-33.23,20250212,622,8.20,20250418,2590,-74.02,20240621,622,8.20,20250418,0.67,Y,025560,500,297 억,,1222065,N,N,13165,N,00,N +20250509,130337,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,668,-11,5,-1.62,579572726,860175,31.30,673,688,659,882,476,679,673.78,2.05,0,-30745,756,717,691,652,626,704,639,298,203,500,460,1,1,59566032,398,4.10,0.36,12,1.44,163.00,1866.00,1937,20240621,-65.51,622,20250418,7.40,1008,-33.73,20250212,622,7.40,20250418,2590,-74.21,20240621,622,7.40,20250418,0.67,Y,025560,500,297 억,,1222065,N,N,13165,N,00,N +20250509,120338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,666,-13,5,-1.91,530116637,785949,28.60,673,688,659,882,476,679,674.49,2.05,0,-3697,756,717,691,652,626,704,639,298,203,500,460,1,1,59566032,397,4.09,0.36,12,1.32,163.00,1866.00,1937,20240621,-65.62,622,20250418,7.07,1008,-33.93,20250212,622,7.07,20250418,2590,-74.29,20240621,622,7.07,20250418,0.67,Y,025560,500,297 억,,1222065,N,N,13165,N,00,N +20250509,110337,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,674,-5,5,-0.74,395122925,583103,21.22,673,688,670,882,476,679,677.62,2.05,0,6038,756,717,691,652,626,704,639,298,203,500,460,1,1,59566032,401,4.13,0.36,12,0.98,163.00,1866.00,1937,20240621,-65.20,622,20250418,8.36,1008,-33.13,20250212,622,8.36,20250418,2590,-73.98,20240621,622,8.36,20250418,0.67,Y,025560,500,297 억,,1222065,N,N,13165,N,00,N +20250509,100340,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,686,7,2,1.03,284556272,420665,15.31,673,688,670,882,476,679,676.44,2.05,0,28162,756,717,691,652,626,704,639,298,203,500,460,1,1,59566032,409,4.21,0.37,12,0.71,163.00,1866.00,1937,20240621,-64.58,622,20250418,10.29,1008,-31.94,20250212,622,10.29,20250418,2590,-73.51,20240621,622,10.29,20250418,0.67,Y,025560,500,297 억,,1222065,N,N,13165,N,00,N +20250509,090339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,678,-1,5,-0.15,52565765,77968,2.84,673,682,672,882,476,679,674.18,2.05,0,29897,756,717,691,652,626,704,639,298,203,500,460,1,1,59566032,404,4.16,0.36,12,0.13,163.00,1866.00,1937,20240621,-65.00,622,20250418,9.00,1008,-32.74,20250212,622,9.00,20250418,2590,-73.82,20240621,622,9.00,20250418,0.67,Y,025560,500,297 억,,1222065,N,N,13165,N,00,N 20250508,160334,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,679,-30,5,-4.23,1910857395,2741517,16.69,711,730,665,921,497,709,697.01,1.95,0,115256,883,796,723,636,563,839,679,298,212,500,480,1,1,59566032,404,4.17,0.36,12,4.60,163.00,1866.00,1937,20240621,-64.95,622,20250418,9.16,1008,-32.64,20250212,622,9.16,20250418,2590,-73.78,20240621,622,9.16,20250418,0.48,Y,025560,500,297 억,,1162342,N,N,13165,N,00,N 20250508,150338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,685,-24,5,-3.39,1759019853,2518776,15.33,711,730,665,921,497,709,698.36,1.95,0,108935,883,796,723,636,563,839,679,298,212,500,480,1,1,59566032,408,4.20,0.37,12,4.23,163.00,1866.00,1937,20240621,-64.64,622,20250418,10.13,1008,-32.04,20250212,622,10.13,20250418,2590,-73.55,20240621,622,10.13,20250418,0.48,Y,025560,500,297 억,,1162342,N,N,23456,N,00,N 20250508,140338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,690,-19,5,-2.68,1685651450,2411951,14.68,711,730,665,921,497,709,698.87,1.95,0,93710,883,796,723,636,563,839,679,298,212,500,480,1,1,59566032,411,4.23,0.37,12,4.05,163.00,1866.00,1937,20240621,-64.38,622,20250418,10.93,1008,-31.55,20250212,622,10.93,20250418,2590,-73.36,20240621,622,10.93,20250418,0.48,Y,025560,500,297 억,,1162342,N,N,23456,N,00,N diff --git a/025620/price/prices-20250501.csv b/025620/price/prices-20250501.csv index 0455c8659771..2cfa5fe0e89d 100644 --- a/025620/price/prices-20250501.csv +++ b/025620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7990,0,3,0.00,526327095,66850,30.32,8150,8150,7690,10380,5600,7990,7872.96,3.86,0,-6458,9103,8546,7823,7266,6543,8825,7545,24,2390,500,4950,10,1,4789257,383,-3.77,1.21,12,1.40,-2117.00,6628.00,9950,20240516,-19.70,3320,20250324,140.66,9690,-17.54,20250424,3320,140.66,20250324,9950,-19.70,20240516,3320,140.66,20250324,0.00,Y,025620,500,23 억,,184827,N,N,1362,N,00,N +20250509,150339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7990,0,3,0.00,494704245,62901,28.53,8150,8150,7690,10380,5600,7990,7864.81,3.86,0,-4466,9103,8546,7823,7266,6543,8825,7545,24,2390,500,4950,10,1,4789257,383,-3.77,1.21,12,1.31,-2117.00,6628.00,9950,20240516,-19.70,3320,20250324,140.66,9690,-17.54,20250424,3320,140.66,20250324,9950,-19.70,20240516,3320,140.66,20250324,0.00,Y,025620,500,23 억,,184827,N,N,960,N,00,N +20250509,140338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7800,-190,5,-2.38,430294075,54703,24.81,8150,8150,7690,10380,5600,7990,7866.01,3.86,0,-3215,9103,8546,7823,7266,6543,8825,7545,24,2390,500,4950,10,1,4789257,374,-3.68,1.18,12,1.14,-2117.00,6628.00,9950,20240516,-21.61,3320,20250324,134.94,9690,-19.50,20250424,3320,134.94,20250324,9950,-21.61,20240516,3320,134.94,20250324,0.00,Y,025620,500,23 억,,184827,N,N,960,N,00,N +20250509,130338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7790,-200,5,-2.50,401767185,51036,23.15,8150,8150,7690,10380,5600,7990,7872.23,3.86,0,-1973,9103,8546,7823,7266,6543,8825,7545,24,2390,500,4950,10,1,4789257,373,-3.68,1.18,12,1.07,-2117.00,6628.00,9950,20240516,-21.71,3320,20250324,134.64,9690,-19.61,20250424,3320,134.64,20250324,9950,-21.71,20240516,3320,134.64,20250324,0.00,Y,025620,500,23 억,,184827,N,N,960,N,00,N +20250509,120338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7750,-240,5,-3.00,385442975,48933,22.20,8150,8150,7690,10380,5600,7990,7876.95,3.86,0,-1511,9103,8546,7823,7266,6543,8825,7545,24,2390,500,4950,10,1,4789257,371,-3.66,1.17,12,1.02,-2117.00,6628.00,9950,20240516,-22.11,3320,20250324,133.43,9690,-20.02,20250424,3320,133.43,20250324,9950,-22.11,20240516,3320,133.43,20250324,0.00,Y,025620,500,23 억,,184827,N,N,960,N,00,N +20250509,110337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7790,-200,5,-2.50,365212715,46326,21.01,8150,8150,7690,10380,5600,7990,7883.54,3.86,0,-2585,9103,8546,7823,7266,6543,8825,7545,24,2390,500,4950,10,1,4789257,373,-3.68,1.18,12,0.97,-2117.00,6628.00,9950,20240516,-21.71,3320,20250324,134.64,9690,-19.61,20250424,3320,134.64,20250324,9950,-21.71,20240516,3320,134.64,20250324,0.00,Y,025620,500,23 억,,184827,N,N,960,N,00,N +20250509,100340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7870,-120,5,-1.50,321573745,40728,18.47,8150,8150,7690,10380,5600,7990,7895.64,3.86,0,1901,9103,8546,7823,7266,6543,8825,7545,24,2390,500,4950,10,1,4789257,377,-3.72,1.19,12,0.85,-2117.00,6628.00,9950,20240516,-20.90,3320,20250324,137.05,9690,-18.78,20250424,3320,137.05,20250324,9950,-20.90,20240516,3320,137.05,20250324,0.00,Y,025620,500,23 억,,184827,N,N,960,N,00,N +20250509,090339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7920,-70,5,-0.88,107228170,13361,6.06,8150,8150,7920,10380,5600,7990,8025.46,3.86,0,2161,9103,8546,7823,7266,6543,8825,7545,24,2390,500,4950,10,1,4789257,379,-3.74,1.19,12,0.28,-2117.00,6628.00,9950,20240516,-20.40,3320,20250324,138.55,9690,-18.27,20250424,3320,138.55,20250324,9950,-20.40,20240516,3320,138.55,20250324,0.00,Y,025620,500,23 억,,184827,N,N,960,N,00,N 20250508,160334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7990,780,2,10.82,1750020525,220074,263.60,7210,8380,7100,9370,5050,7210,7951.96,3.42,0,22880,7956,7582,7276,6902,6596,7430,6750,24,2160,500,4470,10,1,4789257,383,-3.77,1.21,12,4.60,-2117.00,6628.00,9950,20240516,-19.70,3320,20250324,140.66,9690,-17.54,20250424,3320,140.66,20250324,9950,-19.70,20240516,3320,140.66,20250324,0.00,Y,025620,500,23 억,,163813,N,N,960,N,00,N 20250508,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8150,940,2,13.04,1622635825,204269,244.67,7210,8380,7100,9370,5050,7210,7943.62,3.42,0,16728,7956,7582,7276,6902,6596,7430,6750,24,2160,500,4470,10,1,4789257,390,-3.85,1.23,12,4.27,-2117.00,6628.00,9950,20240516,-18.09,3320,20250324,145.48,9690,-15.89,20250424,3320,145.48,20250324,9950,-18.09,20240516,3320,145.48,20250324,0.00,Y,025620,500,23 억,,163813,N,N,0,N,00,N 20250508,140338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8190,980,2,13.59,1511836435,190642,228.34,7210,8380,7100,9370,5050,7210,7930.24,3.42,0,12962,7956,7582,7276,6902,6596,7430,6750,24,2160,500,4470,10,1,4789257,392,-3.87,1.24,12,3.98,-2117.00,6628.00,9950,20240516,-17.69,3320,20250324,146.69,9690,-15.48,20250424,3320,146.69,20250324,9950,-17.69,20240516,3320,146.69,20250324,0.00,Y,025620,500,23 억,,163813,N,N,0,N,00,N diff --git a/025750/price/prices-20250501.csv b/025750/price/prices-20250501.csv index 32887eddd874..0687d18d04c0 100644 --- a/025750/price/prices-20250501.csv +++ b/025750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,724,-15,5,-2.03,1884664353,2591521,74.51,741,752,712,960,518,739,727.25,1.60,0,-19941,809,774,754,719,699,764,709,838,221,1000,450,1,1,80565149,583,-3.45,0.47,12,3.22,-210.00,1536.00,1240,20250123,-41.61,569,20241209,27.24,1240,-41.61,20250123,635,14.02,20250102,1240,-41.61,20250123,569,27.24,20241209,1.97,Y,025750,1000,837 억,,1285379,N,N,18376,N,00,N +20250509,150339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,730,-9,5,-1.22,1723536476,2368057,68.09,741,752,712,960,518,739,727.83,1.60,0,16551,809,774,754,719,699,764,709,838,221,1000,450,1,1,80565149,588,-3.48,0.48,12,2.94,-210.00,1536.00,1240,20250123,-41.13,569,20241209,28.30,1240,-41.13,20250123,635,14.96,20250102,1240,-41.13,20250123,569,28.30,20241209,1.97,Y,025750,1000,837 억,,1285379,N,N,97531,N,00,N +20250509,140338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,723,-16,5,-2.17,1597242744,2194169,63.09,741,752,712,960,518,739,727.95,1.60,0,15897,809,774,754,719,699,764,709,838,221,1000,450,1,1,80565149,582,-3.44,0.47,12,2.72,-210.00,1536.00,1240,20250123,-41.69,569,20241209,27.07,1240,-41.69,20250123,635,13.86,20250102,1240,-41.69,20250123,569,27.07,20241209,1.97,Y,025750,1000,837 억,,1285379,N,N,97531,N,00,N +20250509,130338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,726,-13,5,-1.76,1540997770,2116486,60.85,741,752,712,960,518,739,728.09,1.60,0,31952,809,774,754,719,699,764,709,838,221,1000,450,1,1,80565149,585,-3.46,0.47,12,2.63,-210.00,1536.00,1240,20250123,-41.45,569,20241209,27.59,1240,-41.45,20250123,635,14.33,20250102,1240,-41.45,20250123,569,27.59,20241209,1.97,Y,025750,1000,837 억,,1285379,N,N,97531,N,00,N +20250509,120339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,730,-9,5,-1.22,1172598476,1616638,46.48,741,745,712,960,518,739,725.33,1.60,0,-15797,809,774,754,719,699,764,709,838,221,1000,450,1,1,80565149,588,-3.48,0.48,12,2.01,-210.00,1536.00,1240,20250123,-41.13,569,20241209,28.30,1240,-41.13,20250123,635,14.96,20250102,1240,-41.13,20250123,569,28.30,20241209,1.97,Y,025750,1000,837 억,,1285379,N,N,97531,N,00,N +20250509,110338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,727,-12,5,-1.62,1070834637,1476566,42.45,741,745,712,960,518,739,725.22,1.60,0,1389,809,774,754,719,699,764,709,838,221,1000,450,1,1,80565149,586,-3.46,0.47,12,1.83,-210.00,1536.00,1240,20250123,-41.37,569,20241209,27.77,1240,-41.37,20250123,635,14.49,20250102,1240,-41.37,20250123,569,27.77,20241209,1.97,Y,025750,1000,837 억,,1285379,N,N,97531,N,00,N +20250509,100341,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,722,-17,5,-2.30,621641454,857206,24.65,741,745,712,960,518,739,725.19,1.60,0,-147988,809,774,754,719,699,764,709,838,221,1000,450,1,1,80565149,582,-3.44,0.47,12,1.06,-210.00,1536.00,1240,20250123,-41.77,569,20241209,26.89,1240,-41.77,20250123,635,13.70,20250102,1240,-41.77,20250123,569,26.89,20241209,1.97,Y,025750,1000,837 억,,1285379,N,N,97531,N,00,N +20250509,090340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,743,4,2,0.54,68047866,92024,2.65,741,745,735,960,518,739,739.46,1.60,0,-34923,809,774,754,719,699,764,709,838,221,1000,450,1,1,80565149,599,-3.54,0.48,12,0.11,-210.00,1536.00,1240,20250123,-40.08,569,20241209,30.58,1240,-40.08,20250123,635,17.01,20250102,1240,-40.08,20250123,569,30.58,20241209,1.97,Y,025750,1000,837 억,,1285379,N,N,97531,N,00,N 20250508,160334,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,739,7,2,0.96,2565186634,3405451,62.83,759,789,734,951,513,732,753.29,2.18,0,-395322,812,772,745,705,678,758,691,838,219,1000,450,1,1,80565149,595,-3.52,0.48,12,4.23,-210.00,1536.00,1240,20250123,-40.40,569,20241209,29.88,1240,-40.40,20250123,635,16.38,20250102,1240,-40.40,20250123,569,29.88,20241209,1.91,Y,025750,1000,837 억,,1753698,N,N,97531,N,00,N 20250508,150339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,738,6,2,0.82,2496212972,3312086,61.10,759,789,734,951,513,732,753.67,2.18,0,-393102,812,772,745,705,678,758,691,838,219,1000,450,1,1,80565149,595,-3.51,0.48,12,4.11,-210.00,1536.00,1240,20250123,-40.48,569,20241209,29.70,1240,-40.48,20250123,635,16.22,20250102,1240,-40.48,20250123,569,29.70,20241209,1.91,Y,025750,1000,837 억,,1753698,N,N,19,N,00,N 20250508,140338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,739,7,2,0.96,2325623592,3080957,56.84,759,789,734,951,513,732,754.84,2.18,0,-392726,812,772,745,705,678,758,691,838,219,1000,450,1,1,80565149,595,-3.52,0.48,12,3.82,-210.00,1536.00,1240,20250123,-40.40,569,20241209,29.88,1240,-40.40,20250123,635,16.38,20250102,1240,-40.40,20250123,569,29.88,20241209,1.91,Y,025750,1000,837 억,,1753698,N,N,19,N,00,N diff --git a/025770/price/prices-20250501.csv b/025770/price/prices-20250501.csv index 9a69877d6dab..51cc944805d4 100644 --- a/025770/price/prices-20250501.csv +++ b/025770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160339,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7700,0,3,0.00,46609290,6085,128.70,7660,7780,7620,10010,5390,7700,7659.70,62.88,0,-347,7786,7742,7696,7652,7606,7720,7630,194,2310,500,5540,10,1,37444271,2883,6.62,0.89,12,0.02,1164.00,8605.00,8970,20240502,-14.16,7110,20240806,8.30,8400,-8.33,20250108,7250,6.21,20250409,8910,-13.58,20240509,7110,8.30,20240806,0.46,Y,025770,500,194 억,,23546115,N,N,0,N,00,N +20250509,150339,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7640,-60,5,-0.78,31314980,4085,86.40,7660,7780,7620,10010,5390,7700,7665.85,62.88,0,-1402,7786,7742,7696,7652,7606,7720,7630,194,2310,500,5540,10,1,37444271,2861,6.56,0.89,12,0.01,1164.00,8605.00,8970,20240502,-14.83,7110,20240806,7.45,8400,-9.05,20250108,7250,5.38,20250409,8910,-14.25,20240509,7110,7.45,20240806,0.46,Y,025770,500,194 억,,23546115,N,N,0,N,00,N +20250509,140338,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7680,-20,5,-0.26,30242730,3945,83.44,7660,7780,7620,10010,5390,7700,7666.09,62.88,0,-1349,7786,7742,7696,7652,7606,7720,7630,194,2310,500,5540,10,1,37444271,2876,6.60,0.89,12,0.01,1164.00,8605.00,8970,20240502,-14.38,7110,20240806,8.02,8400,-8.57,20250108,7250,5.93,20250409,8910,-13.80,20240509,7110,8.02,20240806,0.46,Y,025770,500,194 억,,23546115,N,N,0,N,00,N +20250509,130338,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7650,-50,5,-0.65,24351410,3179,67.24,7660,7780,7620,10010,5390,7700,7660.08,62.88,0,-1084,7786,7742,7696,7652,7606,7720,7630,194,2310,500,5540,10,1,37444271,2864,6.57,0.89,12,0.01,1164.00,8605.00,8970,20240502,-14.72,7110,20240806,7.59,8400,-8.93,20250108,7250,5.52,20250409,8910,-14.14,20240509,7110,7.59,20240806,0.46,Y,025770,500,194 억,,23546115,N,N,0,N,00,N +20250509,120339,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7650,-50,5,-0.65,17892700,2333,49.34,7660,7780,7650,10010,5390,7700,7669.40,62.88,0,-854,7786,7742,7696,7652,7606,7720,7630,194,2310,500,5540,10,1,37444271,2864,6.57,0.89,12,0.01,1164.00,8605.00,8970,20240502,-14.72,7110,20240806,7.59,8400,-8.93,20250108,7250,5.52,20250409,8910,-14.14,20240509,7110,7.59,20240806,0.46,Y,025770,500,194 억,,23546115,N,N,0,N,00,N +20250509,110338,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7670,-30,5,-0.39,9647030,1256,26.57,7660,7780,7660,10010,5390,7700,7680.76,62.88,0,-547,7786,7742,7696,7652,7606,7720,7630,194,2310,500,5540,10,1,37444271,2872,6.59,0.89,12,0.00,1164.00,8605.00,8970,20240502,-14.49,7110,20240806,7.88,8400,-8.69,20250108,7250,5.79,20250409,8910,-13.92,20240509,7110,7.88,20240806,0.46,Y,025770,500,194 억,,23546115,N,N,0,N,00,N +20250509,100341,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7700,0,3,0.00,5168170,672,14.21,7660,7780,7660,10010,5390,7700,7690.73,62.88,0,13,7786,7742,7696,7652,7606,7720,7630,194,2310,500,5540,10,1,37444271,2883,6.62,0.89,12,0.00,1164.00,8605.00,8970,20240502,-14.16,7110,20240806,8.30,8400,-8.33,20250108,7250,6.21,20250409,8910,-13.58,20240509,7110,8.30,20240806,0.46,Y,025770,500,194 억,,23546115,N,N,0,N,00,N +20250509,090340,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7700,0,3,0.00,1754180,229,4.84,7660,7700,7660,10010,5390,7700,7660.17,62.88,0,0,7786,7742,7696,7652,7606,7720,7630,194,2310,500,5540,10,1,37444271,2883,6.62,0.89,12,0.00,1164.00,8605.00,8970,20240502,-14.16,7110,20240806,8.30,8400,-8.33,20250108,7250,6.21,20250409,8910,-13.58,20240509,7110,8.30,20240806,0.46,Y,025770,500,194 억,,23546115,N,N,0,N,00,N 20250508,160334,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7700,10,2,0.13,36338140,4728,60.85,7740,7740,7650,9990,5390,7690,7685.73,62.88,0,323,7816,7752,7716,7652,7616,7735,7635,194,2300,500,5530,10,1,37444271,2883,6.62,0.89,12,0.01,1164.00,8605.00,8970,20240424,-14.16,7110,20240806,8.30,8400,-8.33,20250108,7250,6.21,20250409,8970,-14.16,20240508,7110,8.30,20240806,0.46,Y,025770,500,194 억,,23545779,N,N,0,N,00,N 20250508,150339,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7700,10,2,0.13,26261240,3420,44.02,7740,7740,7650,9990,5390,7690,7678.73,62.88,0,403,7816,7752,7716,7652,7616,7735,7635,194,2300,500,5530,10,1,37444271,2883,6.62,0.89,12,0.01,1164.00,8605.00,8970,20240424,-14.16,7110,20240806,8.30,8400,-8.33,20250108,7250,6.21,20250409,8970,-14.16,20240508,7110,8.30,20240806,0.46,Y,025770,500,194 억,,23545779,N,N,0,N,00,N 20250508,140338,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7680,-10,5,-0.13,23308200,3035,39.06,7740,7740,7650,9990,5390,7690,7679.80,62.88,0,362,7816,7752,7716,7652,7616,7735,7635,194,2300,500,5530,10,1,37444271,2876,6.60,0.89,12,0.01,1164.00,8605.00,8970,20240424,-14.38,7110,20240806,8.02,8400,-8.57,20250108,7250,5.93,20250409,8970,-14.38,20240508,7110,8.02,20240806,0.46,Y,025770,500,194 억,,23545779,N,N,0,N,00,N diff --git a/025820/price/prices-20250501.csv b/025820/price/prices-20250501.csv index 7be9c38d9c89..c7fdc8f2fc82 100644 --- a/025820/price/prices-20250501.csv +++ b/025820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4215,-25,5,-0.59,456541300,108136,138.80,4245,4280,4190,5510,2970,4240,4221.93,1.64,0,866,4300,4270,4245,4215,4190,4285,4230,167,1270,500,2710,5,1,33442000,1410,11.18,1.03,12,0.32,377.00,4080.00,8420,20240520,-49.94,3545,20241209,18.90,6060,-30.45,20250326,3905,7.94,20250102,8420,-49.94,20240520,3545,18.90,20241209,3.71,Y,025820,500,167 억,,549087,N,N,5554,N,00,N +20250509,150340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4200,-40,5,-0.94,426343150,100960,129.59,4245,4280,4190,5510,2970,4240,4222.89,1.64,0,1665,4300,4270,4245,4215,4190,4285,4230,167,1270,500,2710,5,1,33442000,1405,11.14,1.03,12,0.30,377.00,4080.00,8420,20240520,-50.12,3545,20241209,18.48,6060,-30.69,20250326,3905,7.55,20250102,8420,-50.12,20240520,3545,18.48,20241209,3.71,Y,025820,500,167 억,,549087,N,N,3023,N,00,N +20250509,140339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4200,-40,5,-0.94,381563900,90286,115.89,4245,4280,4190,5510,2970,4240,4226.17,1.64,0,268,4300,4270,4245,4215,4190,4285,4230,167,1270,500,2710,5,1,33442000,1405,11.14,1.03,12,0.27,377.00,4080.00,8420,20240520,-50.12,3545,20241209,18.48,6060,-30.69,20250326,3905,7.55,20250102,8420,-50.12,20240520,3545,18.48,20241209,3.71,Y,025820,500,167 억,,549087,N,N,3023,N,00,N +20250509,130338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4200,-40,5,-0.94,336663690,79585,102.16,4245,4280,4190,5510,2970,4240,4230.24,1.64,0,1014,4300,4270,4245,4215,4190,4285,4230,167,1270,500,2710,5,1,33442000,1405,11.14,1.03,12,0.24,377.00,4080.00,8420,20240520,-50.12,3545,20241209,18.48,6060,-30.69,20250326,3905,7.55,20250102,8420,-50.12,20240520,3545,18.48,20241209,3.71,Y,025820,500,167 억,,549087,N,N,3023,N,00,N +20250509,120339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4210,-30,5,-0.71,300702205,71021,91.16,4245,4280,4200,5510,2970,4240,4233.99,1.64,0,1144,4300,4270,4245,4215,4190,4285,4230,167,1270,500,2710,5,1,33442000,1408,11.17,1.03,12,0.21,377.00,4080.00,8420,20240520,-50.00,3545,20241209,18.76,6060,-30.53,20250326,3905,7.81,20250102,8420,-50.00,20240520,3545,18.76,20241209,3.71,Y,025820,500,167 억,,549087,N,N,3023,N,00,N +20250509,110338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4205,-35,5,-0.83,265308995,62607,80.36,4245,4280,4200,5510,2970,4240,4237.69,1.64,0,1441,4300,4270,4245,4215,4190,4285,4230,167,1270,500,2710,5,1,33442000,1406,11.15,1.03,12,0.19,377.00,4080.00,8420,20240520,-50.06,3545,20241209,18.62,6060,-30.61,20250326,3905,7.68,20250102,8420,-50.06,20240520,3545,18.62,20241209,3.71,Y,025820,500,167 억,,549087,N,N,3023,N,00,N +20250509,100341,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4235,-5,5,-0.12,146228530,34389,44.14,4245,4280,4230,5510,2970,4240,4252.19,1.64,0,1086,4300,4270,4245,4215,4190,4285,4230,167,1270,500,2710,5,1,33442000,1416,11.23,1.04,12,0.10,377.00,4080.00,8420,20240520,-49.70,3545,20241209,19.46,6060,-30.12,20250326,3905,8.45,20250102,8420,-49.70,20240520,3545,19.46,20241209,3.71,Y,025820,500,167 억,,549087,N,N,3023,N,00,N +20250509,090340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4245,5,2,0.12,5186900,1222,1.57,4245,4250,4240,5510,2970,4240,4244.60,1.64,0,-279,4300,4270,4245,4215,4190,4285,4230,167,1270,500,2710,5,1,33442000,1420,11.26,1.04,12,0.00,377.00,4080.00,8420,20240520,-49.58,3545,20241209,19.75,6060,-29.95,20250326,3905,8.71,20250102,8420,-49.58,20240520,3545,19.75,20241209,3.71,Y,025820,500,167 억,,549087,N,N,3023,N,00,N 20250508,160335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4240,-10,5,-0.24,330302480,77906,62.23,4235,4275,4220,5520,2975,4250,4239.76,1.69,0,-7102,4310,4280,4245,4215,4180,4295,4230,167,1270,500,2720,5,1,33442000,1418,11.25,1.04,12,0.23,377.00,4080.00,8420,20240520,-49.64,3545,20241209,19.61,6060,-30.03,20250326,3905,8.58,20250102,8420,-49.64,20240520,3545,19.61,20241209,3.80,Y,025820,500,167 억,,565178,N,N,3023,N,00,N 20250508,150339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4240,-10,5,-0.24,304946715,71921,57.45,4235,4275,4220,5520,2975,4250,4240.02,1.69,0,-8871,4310,4280,4245,4215,4180,4295,4230,167,1270,500,2720,5,1,33442000,1418,11.25,1.04,12,0.22,377.00,4080.00,8420,20240520,-49.64,3545,20241209,19.61,6060,-30.03,20250326,3905,8.58,20250102,8420,-49.64,20240520,3545,19.61,20241209,3.80,Y,025820,500,167 억,,565178,N,N,10494,N,00,N 20250508,140339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4225,-25,5,-0.59,259937470,61284,48.95,4235,4275,4220,5520,2975,4250,4241.52,1.69,0,-6069,4310,4280,4245,4215,4180,4295,4230,167,1270,500,2720,5,1,33442000,1413,11.21,1.04,12,0.18,377.00,4080.00,8420,20240520,-49.82,3545,20241209,19.18,6060,-30.28,20250326,3905,8.19,20250102,8420,-49.82,20240520,3545,19.18,20241209,3.80,Y,025820,500,167 억,,565178,N,N,10494,N,00,N diff --git a/025860/price/prices-20250501.csv b/025860/price/prices-20250501.csv index cb422022e69f..63f336339ca1 100644 --- a/025860/price/prices-20250501.csv +++ b/025860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6800,-50,5,-0.73,446635410,65535,178.74,6880,6880,6730,8900,4800,6850,6815.22,3.48,0,-4398,6983,6916,6853,6786,6723,6885,6755,497,2050,1000,5200,10,1,49678843,3378,13.44,0.63,12,0.13,506.00,10808.00,7600,20240723,-10.53,5780,20250401,17.65,7090,-4.09,20250423,5780,17.65,20250401,7600,-10.53,20240723,5780,17.65,20250401,0.99,Y,025860,1000,496 억,,1728652,N,N,67,N,00,N +20250509,150340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6820,-30,5,-0.44,394913180,57951,158.06,6880,6880,6730,8900,4800,6850,6814.61,3.48,0,-6030,6983,6916,6853,6786,6723,6885,6755,497,2050,1000,5200,10,1,49678843,3388,13.48,0.63,12,0.12,506.00,10808.00,7600,20240723,-10.26,5780,20250401,17.99,7090,-3.81,20250423,5780,17.99,20250401,7600,-10.26,20240723,5780,17.99,20250401,0.99,Y,025860,1000,496 억,,1728652,N,N,14,N,00,N +20250509,140339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6830,-20,5,-0.29,288528990,42321,115.43,6880,6880,6730,8900,4800,6850,6817.63,3.48,0,-11904,6983,6916,6853,6786,6723,6885,6755,497,2050,1000,5200,10,1,49678843,3393,13.50,0.63,12,0.09,506.00,10808.00,7600,20240723,-10.13,5780,20250401,18.17,7090,-3.67,20250423,5780,18.17,20250401,7600,-10.13,20240723,5780,18.17,20250401,0.99,Y,025860,1000,496 억,,1728652,N,N,14,N,00,N +20250509,130339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6840,-10,5,-0.15,241512105,35451,96.69,6880,6880,6730,8900,4800,6850,6812.56,3.48,0,-8829,6983,6916,6853,6786,6723,6885,6755,497,2050,1000,5200,10,1,49678843,3398,13.52,0.63,12,0.07,506.00,10808.00,7600,20240723,-10.00,5780,20250401,18.34,7090,-3.53,20250423,5780,18.34,20250401,7600,-10.00,20240723,5780,18.34,20250401,0.99,Y,025860,1000,496 억,,1728652,N,N,14,N,00,N +20250509,120339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6840,-10,5,-0.15,151888015,22334,60.92,6880,6880,6730,8900,4800,6850,6800.75,3.48,0,-5928,6983,6916,6853,6786,6723,6885,6755,497,2050,1000,5200,10,1,49678843,3398,13.52,0.63,12,0.04,506.00,10808.00,7600,20240723,-10.00,5780,20250401,18.34,7090,-3.53,20250423,5780,18.34,20250401,7600,-10.00,20240723,5780,18.34,20250401,0.99,Y,025860,1000,496 억,,1728652,N,N,14,N,00,N +20250509,110338,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6820,-30,5,-0.44,108792335,16012,43.67,6880,6880,6730,8900,4800,6850,6794.43,3.48,0,-4427,6983,6916,6853,6786,6723,6885,6755,497,2050,1000,5200,10,1,49678843,3388,13.48,0.63,12,0.03,506.00,10808.00,7600,20240723,-10.26,5780,20250401,17.99,7090,-3.81,20250423,5780,17.99,20250401,7600,-10.26,20240723,5780,17.99,20250401,0.99,Y,025860,1000,496 억,,1728652,N,N,14,N,00,N +20250509,100341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6810,-40,5,-0.58,80808975,11905,32.47,6880,6880,6730,8900,4800,6850,6787.82,3.48,0,-3217,6983,6916,6853,6786,6723,6885,6755,497,2050,1000,5200,10,1,49678843,3383,13.46,0.63,12,0.02,506.00,10808.00,7600,20240723,-10.39,5780,20250401,17.82,7090,-3.95,20250423,5780,17.82,20250401,7600,-10.39,20240723,5780,17.82,20250401,0.99,Y,025860,1000,496 억,,1728652,N,N,14,N,00,N +20250509,090340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6810,-40,5,-0.58,616770,90,0.25,6880,6880,6810,8900,4800,6850,6853.00,3.48,0,-78,6983,6916,6853,6786,6723,6885,6755,497,2050,1000,5200,10,1,49678843,3383,13.46,0.63,12,0.00,506.00,10808.00,7600,20240723,-10.39,5780,20250401,17.82,7090,-3.95,20250423,5780,17.82,20250401,7600,-10.39,20240723,5780,17.82,20250401,0.99,Y,025860,1000,496 억,,1728652,N,N,14,N,00,N 20250508,160335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6850,-30,5,-0.44,250214825,36664,105.13,6910,6920,6790,8940,4820,6880,6824.54,3.49,0,-9891,6960,6920,6840,6800,6720,6940,6820,497,2060,1000,5220,10,1,49678843,3403,13.54,0.63,12,0.07,506.00,10808.00,7600,20240723,-9.87,5780,20250401,18.51,7090,-3.39,20250423,5780,18.51,20250401,7600,-9.87,20240723,5780,18.51,20250401,0.99,Y,025860,1000,496 억,,1735908,N,N,14,N,00,N 20250508,150339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6850,-30,5,-0.44,239558245,35102,100.65,6910,6920,6790,8940,4820,6880,6824.63,3.49,0,-10027,6960,6920,6840,6800,6720,6940,6820,497,2060,1000,5220,10,1,49678843,3403,13.54,0.63,12,0.07,506.00,10808.00,7600,20240723,-9.87,5780,20250401,18.51,7090,-3.39,20250423,5780,18.51,20250401,7600,-9.87,20240723,5780,18.51,20250401,0.99,Y,025860,1000,496 억,,1735908,N,N,13,N,00,N 20250508,140339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6830,-50,5,-0.73,193735055,28385,81.39,6910,6920,6790,8940,4820,6880,6825.26,3.49,0,-9539,6960,6920,6840,6800,6720,6940,6820,497,2060,1000,5220,10,1,49678843,3393,13.50,0.63,12,0.06,506.00,10808.00,7600,20240723,-10.13,5780,20250401,18.17,7090,-3.67,20250423,5780,18.17,20250401,7600,-10.13,20240723,5780,18.17,20250401,0.99,Y,025860,1000,496 억,,1735908,N,N,13,N,00,N diff --git a/025870/price/prices-20250501.csv b/025870/price/prices-20250501.csv index f01194a5a46c..0d8daa1a1830 100644 --- a/025870/price/prices-20250501.csv +++ b/025870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,-120,5,-1.94,66031510,10917,212.06,6170,6180,5990,8020,4320,6170,6048.50,1.41,0,187,6243,6206,6163,6126,6083,6225,6145,20,1850,500,4440,10,1,4000000,242,201.67,1.39,12,0.27,30.00,4341.00,9140,20241210,-33.81,5630,20241115,7.46,7400,-18.24,20250414,5630,7.46,20250203,9140,-33.81,20241210,5630,7.46,20241115,0.02,Y,025870,500,20 억,,56363,N,N,1,N,00,N +20250509,150340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,-130,5,-2.11,63055450,10425,202.51,6170,6180,5990,8020,4320,6170,6048.48,1.41,0,547,6243,6206,6163,6126,6083,6225,6145,20,1850,500,4440,10,1,4000000,242,201.33,1.39,12,0.26,30.00,4341.00,9140,20241210,-33.92,5630,20241115,7.28,7400,-18.38,20250414,5630,7.28,20250203,9140,-33.92,20241210,5630,7.28,20241115,0.02,Y,025870,500,20 억,,56363,N,N,0,N,00,N +20250509,140339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,-120,5,-1.94,58788960,9719,188.79,6170,6180,5990,8020,4320,6170,6048.87,1.41,0,444,6243,6206,6163,6126,6083,6225,6145,20,1850,500,4440,10,1,4000000,242,201.67,1.39,12,0.24,30.00,4341.00,9140,20241210,-33.81,5630,20241115,7.46,7400,-18.24,20250414,5630,7.46,20250203,9140,-33.81,20241210,5630,7.46,20241115,0.02,Y,025870,500,20 억,,56363,N,N,0,N,00,N +20250509,130339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,-130,5,-2.11,53500320,8844,171.79,6170,6180,5990,8020,4320,6170,6049.34,1.41,0,665,6243,6206,6163,6126,6083,6225,6145,20,1850,500,4440,10,1,4000000,242,201.33,1.39,12,0.22,30.00,4341.00,9140,20241210,-33.92,5630,20241115,7.28,7400,-18.38,20250414,5630,7.28,20250203,9140,-33.92,20241210,5630,7.28,20241115,0.02,Y,025870,500,20 억,,56363,N,N,0,N,00,N +20250509,120340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6100,-70,5,-1.13,24704220,4056,78.79,6170,6180,6060,8020,4320,6170,6090.78,1.41,0,-649,6243,6206,6163,6126,6083,6225,6145,20,1850,500,4440,10,1,4000000,244,203.33,1.41,12,0.10,30.00,4341.00,9140,20241210,-33.26,5630,20241115,8.35,7400,-17.57,20250414,5630,8.35,20250203,9140,-33.26,20241210,5630,8.35,20241115,0.02,Y,025870,500,20 억,,56363,N,N,0,N,00,N +20250509,110339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,-110,5,-1.78,15331120,2511,48.78,6170,6180,6060,8020,4320,6170,6105.58,1.41,0,-547,6243,6206,6163,6126,6083,6225,6145,20,1850,500,4440,10,1,4000000,242,202.00,1.40,12,0.06,30.00,4341.00,9140,20241210,-33.70,5630,20241115,7.64,7400,-18.11,20250414,5630,7.64,20250203,9140,-33.70,20241210,5630,7.64,20241115,0.02,Y,025870,500,20 억,,56363,N,N,0,N,00,N +20250509,100342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6100,-70,5,-1.13,5577270,909,17.66,6170,6180,6100,8020,4320,6170,6135.61,1.41,0,-266,6243,6206,6163,6126,6083,6225,6145,20,1850,500,4440,10,1,4000000,244,203.33,1.41,12,0.02,30.00,4341.00,9140,20241210,-33.26,5630,20241115,8.35,7400,-17.57,20250414,5630,8.35,20250203,9140,-33.26,20241210,5630,8.35,20241115,0.02,Y,025870,500,20 억,,56363,N,N,0,N,00,N +20250509,090341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6170,0,3,0.00,962530,156,3.03,6170,6180,6170,8020,4320,6170,6170.06,1.41,0,-22,6243,6206,6163,6126,6083,6225,6145,20,1850,500,4440,10,1,4000000,247,205.67,1.42,12,0.00,30.00,4341.00,9140,20241210,-32.49,5630,20241115,9.59,7400,-16.62,20250414,5630,9.59,20250203,9140,-32.49,20241210,5630,9.59,20241115,0.02,Y,025870,500,20 억,,56363,N,N,0,N,00,N 20250508,160335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6170,10,2,0.16,31717020,5148,18.70,6160,6200,6120,8000,4320,6160,6161.04,1.40,0,260,6340,6250,6090,6000,5840,6295,6045,20,1840,500,4430,10,1,4000000,247,205.67,1.42,12,0.13,30.00,4341.00,9140,20241210,-32.49,5630,20241115,9.59,7400,-16.62,20250414,5630,9.59,20250203,9140,-32.49,20241210,5630,9.59,20241115,0.06,Y,025870,500,20 억,,56192,N,N,0,N,00,N 20250508,150340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6190,30,2,0.49,27398680,4448,16.16,6160,6200,6120,8000,4320,6160,6159.78,1.40,0,393,6340,6250,6090,6000,5840,6295,6045,20,1840,500,4430,10,1,4000000,248,206.33,1.43,12,0.11,30.00,4341.00,9140,20241210,-32.28,5630,20241115,9.95,7400,-16.35,20250414,5630,9.95,20250203,9140,-32.28,20241210,5630,9.95,20241115,0.06,Y,025870,500,20 억,,56192,N,N,0,N,00,N 20250508,140339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6180,20,2,0.32,25236470,4098,14.89,6160,6200,6120,8000,4320,6160,6158.24,1.40,0,287,6340,6250,6090,6000,5840,6295,6045,20,1840,500,4430,10,1,4000000,247,206.00,1.42,12,0.10,30.00,4341.00,9140,20241210,-32.39,5630,20241115,9.77,7400,-16.49,20250414,5630,9.77,20250203,9140,-32.39,20241210,5630,9.77,20241115,0.06,Y,025870,500,20 억,,56192,N,N,0,N,00,N diff --git a/025880/price/prices-20250501.csv b/025880/price/prices-20250501.csv index 7ea15fdbd3fe..f1aa18eb906b 100644 --- a/025880/price/prices-20250501.csv +++ b/025880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2735,-25,5,-0.91,444170489,161499,105.48,2770,2805,2725,3585,1935,2760,2750.31,12.78,0,-50301,2833,2796,2773,2736,2713,2785,2725,84,825,500,1760,5,1,16715858,457,6.69,0.63,12,0.97,409.00,4365.00,3840,20250120,-28.78,2120,20240805,29.01,3840,-28.78,20250120,2590,5.60,20250102,3840,-28.78,20250120,2120,29.01,20240805,2.57,Y,025880,500,83 억,,2136417,N,N,10259,N,00,N +20250509,150340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2765,5,2,0.18,376628179,136933,89.44,2770,2805,2725,3585,1935,2760,2750.46,12.78,0,-51862,2833,2796,2773,2736,2713,2785,2725,84,825,500,1760,5,1,16715858,462,6.76,0.63,12,0.82,409.00,4365.00,3840,20250120,-27.99,2120,20240805,30.42,3840,-27.99,20250120,2590,6.76,20250102,3840,-27.99,20250120,2120,30.42,20240805,2.57,Y,025880,500,83 억,,2136417,N,N,8036,N,00,N +20250509,140340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2760,0,3,0.00,300886197,109445,71.48,2770,2805,2725,3585,1935,2760,2749.20,12.78,0,-45430,2833,2796,2773,2736,2713,2785,2725,84,825,500,1760,5,1,16715858,461,6.75,0.63,12,0.65,409.00,4365.00,3840,20250120,-28.12,2120,20240805,30.19,3840,-28.12,20250120,2590,6.56,20250102,3840,-28.12,20250120,2120,30.19,20240805,2.57,Y,025880,500,83 억,,2136417,N,N,8036,N,00,N +20250509,130339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2745,-15,5,-0.54,248754922,90475,59.09,2770,2805,2725,3585,1935,2760,2749.43,12.78,0,-34504,2833,2796,2773,2736,2713,2785,2725,84,825,500,1760,5,1,16715858,459,6.71,0.63,12,0.54,409.00,4365.00,3840,20250120,-28.52,2120,20240805,29.48,3840,-28.52,20250120,2590,5.98,20250102,3840,-28.52,20250120,2120,29.48,20240805,2.57,Y,025880,500,83 억,,2136417,N,N,8036,N,00,N +20250509,120340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2750,-10,5,-0.36,227155002,82631,53.97,2770,2805,2725,3585,1935,2760,2749.03,12.78,0,-29736,2833,2796,2773,2736,2713,2785,2725,84,825,500,1760,5,1,16715858,460,6.72,0.63,12,0.49,409.00,4365.00,3840,20250120,-28.39,2120,20240805,29.72,3840,-28.39,20250120,2590,6.18,20250102,3840,-28.39,20250120,2120,29.72,20240805,2.57,Y,025880,500,83 억,,2136417,N,N,8036,N,00,N +20250509,110339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2750,-10,5,-0.36,216524032,78754,51.44,2770,2805,2725,3585,1935,2760,2749.37,12.78,0,-28072,2833,2796,2773,2736,2713,2785,2725,84,825,500,1760,5,1,16715858,460,6.72,0.63,12,0.47,409.00,4365.00,3840,20250120,-28.39,2120,20240805,29.72,3840,-28.39,20250120,2590,6.18,20250102,3840,-28.39,20250120,2120,29.72,20240805,2.57,Y,025880,500,83 억,,2136417,N,N,8036,N,00,N +20250509,100342,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2735,-25,5,-0.91,158720087,57604,37.62,2770,2805,2725,3585,1935,2760,2755.37,12.78,0,-20821,2833,2796,2773,2736,2713,2785,2725,84,825,500,1760,5,1,16715858,457,6.69,0.63,12,0.34,409.00,4365.00,3840,20250120,-28.78,2120,20240805,29.01,3840,-28.78,20250120,2590,5.60,20250102,3840,-28.78,20250120,2120,29.01,20240805,2.57,Y,025880,500,83 억,,2136417,N,N,8036,N,00,N +20250509,090341,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2790,30,2,1.09,23175485,8345,5.45,2770,2805,2770,3585,1935,2760,2777.17,12.78,0,6652,2833,2796,2773,2736,2713,2785,2725,84,825,500,1760,5,1,16715858,466,6.82,0.64,12,0.05,409.00,4365.00,3840,20250120,-27.34,2120,20240805,31.60,3840,-27.34,20250120,2590,7.72,20250102,3840,-27.34,20250120,2120,31.60,20240805,2.57,Y,025880,500,83 억,,2136417,N,N,8036,N,00,N 20250508,160335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2760,-35,5,-1.25,419397895,151079,91.58,2780,2810,2750,3630,1960,2795,2776.18,12.85,0,-14430,2851,2822,2766,2737,2681,2837,2752,84,835,500,1780,5,1,16715858,461,6.75,0.63,12,0.90,409.00,4365.00,3840,20250120,-28.12,2120,20240805,30.19,3840,-28.12,20250120,2590,6.56,20250102,3840,-28.12,20250120,2120,30.19,20240805,2.74,Y,025880,500,83 억,,2147793,N,N,8036,N,00,N 20250508,150340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2770,-25,5,-0.89,383751355,138186,83.76,2780,2810,2750,3630,1960,2795,2777.06,12.85,0,-9802,2851,2822,2766,2737,2681,2837,2752,84,835,500,1780,5,1,16715858,463,6.77,0.63,12,0.83,409.00,4365.00,3840,20250120,-27.86,2120,20240805,30.66,3840,-27.86,20250120,2590,6.95,20250102,3840,-27.86,20250120,2120,30.66,20240805,2.74,Y,025880,500,83 억,,2147793,N,N,8838,N,00,N 20250508,140339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2765,-30,5,-1.07,310801015,111764,67.75,2780,2810,2760,3630,1960,2795,2780.87,12.85,0,-3247,2851,2822,2766,2737,2681,2837,2752,84,835,500,1780,5,1,16715858,462,6.76,0.63,12,0.67,409.00,4365.00,3840,20250120,-27.99,2120,20240805,30.42,3840,-27.99,20250120,2590,6.76,20250102,3840,-27.99,20250120,2120,30.42,20240805,2.74,Y,025880,500,83 억,,2147793,N,N,8838,N,00,N diff --git a/025890/price/prices-20250501.csv b/025890/price/prices-20250501.csv index e1bed2bbee0d..eedd21ca08d5 100644 --- a/025890/price/prices-20250501.csv +++ b/025890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160340,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1830,7,2,0.38,19739364,10795,111.04,1828,1831,1822,2365,1277,1823,1828.57,3.24,0,3,1829,1825,1824,1820,1819,1825,1820,57,542,500,1160,1,1,11309259,207,27.31,0.59,12,0.10,67.00,3100.00,2865,20240716,-36.13,1715,20250331,6.71,1969,-7.06,20250107,1715,6.71,20250331,2865,-36.13,20240716,1715,6.71,20250331,0.00,Y,025890,500,56 억,,366792,N,N,0,N,00,N +20250509,150341,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1825,2,2,0.11,19252742,10529,108.30,1828,1831,1822,2365,1277,1823,1828.54,3.24,0,7,1829,1825,1824,1820,1819,1825,1820,57,542,500,1160,1,1,11309259,206,27.24,0.59,12,0.09,67.00,3100.00,2865,20240716,-36.30,1715,20250331,6.41,1969,-7.31,20250107,1715,6.41,20250331,2865,-36.30,20240716,1715,6.41,20250331,0.00,Y,025890,500,56 억,,366792,N,N,0,N,00,N +20250509,140340,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1824,1,2,0.05,17024540,9310,95.76,1828,1830,1822,2365,1277,1823,1828.63,3.24,0,28,1829,1825,1824,1820,1819,1825,1820,57,542,500,1160,1,1,11309259,206,27.22,0.59,12,0.08,67.00,3100.00,2865,20240716,-36.34,1715,20250331,6.36,1969,-7.36,20250107,1715,6.36,20250331,2865,-36.34,20240716,1715,6.36,20250331,0.00,Y,025890,500,56 억,,366792,N,N,0,N,00,N +20250509,130340,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1824,1,2,0.05,17024540,9310,95.76,1828,1830,1822,2365,1277,1823,1828.63,3.24,0,28,1829,1825,1824,1820,1819,1825,1820,57,542,500,1160,1,1,11309259,206,27.22,0.59,12,0.08,67.00,3100.00,2865,20240716,-36.34,1715,20250331,6.36,1969,-7.36,20250107,1715,6.36,20250331,2865,-36.34,20240716,1715,6.36,20250331,0.00,Y,025890,500,56 억,,366792,N,N,0,N,00,N +20250509,120340,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1828,5,2,0.27,16633906,9096,93.56,1828,1830,1822,2365,1277,1823,1828.71,3.24,0,0,1829,1825,1824,1820,1819,1825,1820,57,542,500,1160,1,1,11309259,207,27.28,0.59,12,0.08,67.00,3100.00,2865,20240716,-36.20,1715,20250331,6.59,1969,-7.16,20250107,1715,6.59,20250331,2865,-36.20,20240716,1715,6.59,20250331,0.00,Y,025890,500,56 억,,366792,N,N,0,N,00,N +20250509,110339,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1830,7,2,0.38,16606474,9081,93.41,1828,1830,1822,2365,1277,1823,1828.71,3.24,0,0,1829,1825,1824,1820,1819,1825,1820,57,542,500,1160,1,1,11309259,207,27.31,0.59,12,0.08,67.00,3100.00,2865,20240716,-36.13,1715,20250331,6.71,1969,-7.06,20250107,1715,6.71,20250331,2865,-36.13,20240716,1715,6.71,20250331,0.00,Y,025890,500,56 억,,366792,N,N,0,N,00,N +20250509,100342,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1827,4,2,0.22,2378875,1304,13.41,1828,1828,1822,2365,1277,1823,1824.29,3.24,0,34,1829,1825,1824,1820,1819,1825,1820,57,542,500,1160,1,1,11309259,207,27.27,0.59,12,0.01,67.00,3100.00,2865,20240716,-36.23,1715,20250331,6.53,1969,-7.21,20250107,1715,6.53,20250331,2865,-36.23,20240716,1715,6.53,20250331,0.00,Y,025890,500,56 억,,366792,N,N,0,N,00,N +20250509,090341,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1828,5,2,0.27,5484,3,0.03,1828,1828,1828,2365,1277,1823,1828.00,3.24,0,0,1829,1825,1824,1820,1819,1825,1820,57,542,500,1160,1,1,11309259,207,27.28,0.59,12,0.00,67.00,3100.00,2865,20240716,-36.20,1715,20250331,6.59,1969,-7.16,20250107,1715,6.59,20250331,2865,-36.20,20240716,1715,6.59,20250331,0.00,Y,025890,500,56 억,,366792,N,N,0,N,00,N 20250508,160336,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1823,4,2,0.22,17749341,9722,142.84,1827,1828,1823,2360,1274,1819,1825.69,3.25,0,-391,1825,1822,1819,1816,1813,1823,1817,57,541,500,1160,1,1,11309259,206,27.21,0.59,12,0.09,67.00,3100.00,2865,20240716,-36.37,1715,20250331,6.30,1969,-7.41,20250107,1715,6.30,20250331,2865,-36.37,20240716,1715,6.30,20250331,0.00,Y,025890,500,56 억,,367771,N,N,0,N,00,N 20250508,150340,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1824,5,2,0.27,17399320,9530,140.02,1827,1828,1823,2360,1274,1819,1825.74,3.25,0,-215,1825,1822,1819,1816,1813,1823,1817,57,541,500,1160,1,1,11309259,206,27.22,0.59,12,0.08,67.00,3100.00,2865,20240716,-36.34,1715,20250331,6.36,1969,-7.36,20250107,1715,6.36,20250331,2865,-36.34,20240716,1715,6.36,20250331,0.00,Y,025890,500,56 억,,367771,N,N,0,N,00,N 20250508,140340,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1826,7,2,0.38,17240512,9443,138.75,1827,1828,1823,2360,1274,1819,1825.75,3.25,0,-230,1825,1822,1819,1816,1813,1823,1817,57,541,500,1160,1,1,11309259,207,27.25,0.59,12,0.08,67.00,3100.00,2865,20240716,-36.27,1715,20250331,6.47,1969,-7.26,20250107,1715,6.47,20250331,2865,-36.27,20240716,1715,6.47,20250331,0.00,Y,025890,500,56 억,,367771,N,N,0,N,00,N diff --git a/025900/price/prices-20250501.csv b/025900/price/prices-20250501.csv index 96db0f209c3f..dfdd9b094e50 100644 --- a/025900/price/prices-20250501.csv +++ b/025900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160341,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8310,-180,5,-2.12,531238180,63701,95.77,8490,8550,8250,11030,5950,8490,8339.56,50.38,0,-27409,8636,8562,8466,8392,8296,8600,8430,106,2540,200,5430,10,1,50557285,4201,-34.20,0.47,12,0.13,-243.00,17620.00,22550,20240425,-63.15,7700,20250409,7.92,14880,-44.15,20250221,7700,7.92,20250409,22000,-62.23,20240509,7700,7.92,20250409,1.43,Y,025900,200,106 억,,25469756,N,N,15584,N,00,N +20250509,150341,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8270,-220,5,-2.59,488871780,58598,88.09,8490,8550,8250,11030,5950,8490,8342.81,50.38,0,-27404,8636,8562,8466,8392,8296,8600,8430,106,2540,200,5430,10,1,50557285,4181,-34.03,0.47,12,0.12,-243.00,17620.00,22550,20240425,-63.33,7700,20250409,7.40,14880,-44.42,20250221,7700,7.40,20250409,22000,-62.41,20240509,7700,7.40,20250409,1.43,Y,025900,200,106 억,,25469756,N,N,5985,N,00,N +20250509,140340,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8260,-230,5,-2.71,418627380,50101,75.32,8490,8550,8250,11030,5950,8490,8355.67,50.38,0,-27205,8636,8562,8466,8392,8296,8600,8430,106,2540,200,5430,10,1,50557285,4176,-33.99,0.47,12,0.10,-243.00,17620.00,22550,20240425,-63.37,7700,20250409,7.27,14880,-44.49,20250221,7700,7.27,20250409,22000,-62.45,20240509,7700,7.27,20250409,1.43,Y,025900,200,106 억,,25469756,N,N,5985,N,00,N +20250509,130340,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8320,-170,5,-2.00,361211450,43171,64.90,8490,8550,8300,11030,5950,8490,8366.99,50.38,0,-25686,8636,8562,8466,8392,8296,8600,8430,106,2540,200,5430,10,1,50557285,4206,-34.24,0.47,12,0.09,-243.00,17620.00,22550,20240425,-63.10,7700,20250409,8.05,14880,-44.09,20250221,7700,8.05,20250409,22000,-62.18,20240509,7700,8.05,20250409,1.43,Y,025900,200,106 억,,25469756,N,N,5985,N,00,N +20250509,120341,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8330,-160,5,-1.88,334867240,40002,60.14,8490,8550,8300,11030,5950,8490,8371.26,50.38,0,-23850,8636,8562,8466,8392,8296,8600,8430,106,2540,200,5430,10,1,50557285,4211,-34.28,0.47,12,0.08,-243.00,17620.00,22550,20240425,-63.06,7700,20250409,8.18,14880,-44.02,20250221,7700,8.18,20250409,22000,-62.14,20240509,7700,8.18,20250409,1.43,Y,025900,200,106 억,,25469756,N,N,5985,N,00,N +20250509,110339,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8330,-160,5,-1.88,284107080,33903,50.97,8490,8550,8310,11030,5950,8490,8380.00,50.38,0,-21113,8636,8562,8466,8392,8296,8600,8430,106,2540,200,5430,10,1,50557285,4211,-34.28,0.47,12,0.07,-243.00,17620.00,22550,20240425,-63.06,7700,20250409,8.18,14880,-44.02,20250221,7700,8.18,20250409,22000,-62.14,20240509,7700,8.18,20250409,1.43,Y,025900,200,106 억,,25469756,N,N,5985,N,00,N +20250509,100343,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8330,-160,5,-1.88,242759240,28943,43.51,8490,8550,8310,11030,5950,8490,8387.49,50.38,0,-19790,8636,8562,8466,8392,8296,8600,8430,106,2540,200,5430,10,1,50557285,4211,-34.28,0.47,12,0.06,-243.00,17620.00,22550,20240425,-63.06,7700,20250409,8.18,14880,-44.02,20250221,7700,8.18,20250409,22000,-62.14,20240509,7700,8.18,20250409,1.43,Y,025900,200,106 억,,25469756,N,N,5985,N,00,N +20250509,090341,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8400,-90,5,-1.06,53330540,6302,9.47,8490,8550,8400,11030,5950,8490,8462.48,50.38,0,-5691,8636,8562,8466,8392,8296,8600,8430,106,2540,200,5430,10,1,50557285,4247,-34.57,0.48,12,0.01,-243.00,17620.00,22550,20240425,-62.75,7700,20250409,9.09,14880,-43.55,20250221,7700,9.09,20250409,22000,-61.82,20240509,7700,9.09,20250409,1.43,Y,025900,200,106 억,,25469756,N,N,5985,N,00,N 20250508,160336,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8490,110,2,1.31,561312615,66517,113.85,8420,8540,8370,10890,5870,8380,8438.60,50.35,0,8944,8746,8562,8446,8262,8146,8505,8205,106,2510,200,5360,10,1,50557285,4292,-34.94,0.48,12,0.13,-243.00,17620.00,22550,20240424,-62.35,7700,20250409,10.26,14880,-42.94,20250221,7700,10.26,20250409,22000,-61.41,20240509,7700,10.26,20250409,1.42,Y,025900,200,106 억,,25453536,N,N,5985,N,00,N 20250508,150340,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8420,40,2,0.48,515250535,61073,104.53,8420,8540,8370,10890,5870,8380,8436.63,50.35,0,8613,8746,8562,8446,8262,8146,8505,8205,106,2510,200,5360,10,1,50557285,4257,-34.65,0.48,12,0.12,-243.00,17620.00,22550,20240424,-62.66,7700,20250409,9.35,14880,-43.41,20250221,7700,9.35,20250409,22000,-61.73,20240509,7700,9.35,20250409,1.42,Y,025900,200,106 억,,25453536,N,N,333,N,00,N 20250508,140340,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8410,30,2,0.36,447511140,53044,90.79,8420,8540,8370,10890,5870,8380,8436.60,50.35,0,5784,8746,8562,8446,8262,8146,8505,8205,106,2510,200,5360,10,1,50557285,4252,-34.61,0.48,12,0.10,-243.00,17620.00,22550,20240424,-62.71,7700,20250409,9.22,14880,-43.48,20250221,7700,9.22,20250409,22000,-61.77,20240509,7700,9.22,20250409,1.42,Y,025900,200,106 억,,25453536,N,N,333,N,00,N diff --git a/025950/price/prices-20250501.csv b/025950/price/prices-20250501.csv index c000643e5913..868c36dcf4cd 100644 --- a/025950/price/prices-20250501.csv +++ b/025950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47200,-2700,5,-5.41,8786906475,182109,72.09,48850,49850,47050,64800,34950,49900,48250.81,0.17,0,5641,53966,51932,50366,48332,46766,51150,47550,42,14900,500,30930,50,1,8400000,3965,132.21,4.02,12,2.17,357.00,11752.00,79100,20250404,-40.33,14010,20241120,236.90,79100,-40.33,20250404,38150,23.72,20250325,79100,-40.33,20250404,14010,236.90,20241120,1.19,Y,025950,500,42 억,,14379,N,N,2656,N,00,N +20250509,150341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47150,-2750,5,-5.51,8286402250,171520,67.90,48850,49850,47050,64800,34950,49900,48311.58,0.17,0,5744,53966,51932,50366,48332,46766,51150,47550,42,14900,500,30930,50,1,8400000,3961,132.07,4.01,12,2.04,357.00,11752.00,79100,20250404,-40.39,14010,20241120,236.55,79100,-40.39,20250404,38150,23.59,20250325,79100,-40.39,20250404,14010,236.55,20241120,1.19,Y,025950,500,42 억,,14379,N,N,193,N,00,N +20250509,140340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47850,-2050,5,-4.11,7463615725,154122,61.01,48850,49850,47100,64800,34950,49900,48426.67,0.17,0,4066,53966,51932,50366,48332,46766,51150,47550,42,14900,500,30930,50,1,8400000,4019,134.03,4.07,12,1.83,357.00,11752.00,79100,20250404,-39.51,14010,20241120,241.54,79100,-39.51,20250404,38150,25.43,20250325,79100,-39.51,20250404,14010,241.54,20241120,1.19,Y,025950,500,42 억,,14379,N,N,193,N,00,N +20250509,130340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47600,-2300,5,-4.61,6487690750,133531,52.86,48850,49850,47600,64800,34950,49900,48585.65,0.17,0,4000,53966,51932,50366,48332,46766,51150,47550,42,14900,500,30930,50,1,8400000,3998,133.33,4.05,12,1.59,357.00,11752.00,79100,20250404,-39.82,14010,20241120,239.76,79100,-39.82,20250404,38150,24.77,20250325,79100,-39.82,20250404,14010,239.76,20241120,1.19,Y,025950,500,42 억,,14379,N,N,193,N,00,N +20250509,120341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48100,-1800,5,-3.61,5610730875,115261,45.63,48850,49850,47900,64800,34950,49900,48678.49,0.17,0,8130,53966,51932,50366,48332,46766,51150,47550,42,14900,500,30930,50,1,8400000,4040,134.73,4.09,12,1.37,357.00,11752.00,79100,20250404,-39.19,14010,20241120,243.33,79100,-39.19,20250404,38150,26.08,20250325,79100,-39.19,20250404,14010,243.33,20241120,1.19,Y,025950,500,42 억,,14379,N,N,193,N,00,N +20250509,110340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48300,-1600,5,-3.21,5116632125,104993,41.56,48850,49850,47900,64800,34950,49900,48733.08,0.17,0,7195,53966,51932,50366,48332,46766,51150,47550,42,14900,500,30930,50,1,8400000,4057,135.29,4.11,12,1.25,357.00,11752.00,79100,20250404,-38.94,14010,20241120,244.75,79100,-38.94,20250404,38150,26.61,20250325,79100,-38.94,20250404,14010,244.75,20241120,1.19,Y,025950,500,42 억,,14379,N,N,193,N,00,N +20250509,100343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48300,-1600,5,-3.21,4443392375,91039,36.04,48850,49850,47900,64800,34950,49900,48807.57,0.17,0,7608,53966,51932,50366,48332,46766,51150,47550,42,14900,500,30930,50,1,8400000,4057,135.29,4.11,12,1.08,357.00,11752.00,79100,20250404,-38.94,14010,20241120,244.75,79100,-38.94,20250404,38150,26.61,20250325,79100,-38.94,20250404,14010,244.75,20241120,1.19,Y,025950,500,42 억,,14379,N,N,193,N,00,N +20250509,090342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48750,-1150,5,-2.30,538948050,11030,4.37,48850,49200,48700,64800,34950,49900,48862.02,0.17,0,-531,53966,51932,50366,48332,46766,51150,47550,42,14900,500,30930,50,1,8400000,4095,136.55,4.15,12,0.13,357.00,11752.00,79100,20250404,-38.37,14010,20241120,247.97,79100,-38.37,20250404,38150,27.79,20250325,79100,-38.37,20250404,14010,247.97,20241120,1.19,Y,025950,500,42 억,,14379,N,N,193,N,00,N 20250508,160336,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49900,-500,5,-0.99,12735664300,252615,34.08,52300,52400,48800,65500,35300,50400,50415.54,0.34,0,-14159,56533,53466,48533,45466,40533,55000,47000,42,15100,500,31240,50,1,8400000,4192,139.78,4.25,12,3.01,357.00,11752.00,79100,20250404,-36.92,14010,20241120,256.17,79100,-36.92,20250404,38150,30.80,20250325,79100,-36.92,20250404,14010,256.17,20241120,1.10,Y,025950,500,42 억,,28504,N,N,193,N,01,N 20250508,150341,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49950,-450,5,-0.89,12392443875,245741,33.15,52300,52400,48800,65500,35300,50400,50428.88,0.34,0,-13327,56533,53466,48533,45466,40533,55000,47000,42,15100,500,31240,50,1,8400000,4196,139.92,4.25,12,2.93,357.00,11752.00,79100,20250404,-36.85,14010,20241120,256.53,79100,-36.85,20250404,38150,30.93,20250325,79100,-36.85,20250404,14010,256.53,20241120,1.10,Y,025950,500,42 억,,28504,N,N,784,N,01,N 20250508,140340,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49250,-1150,5,-2.28,10702380225,212174,28.63,52300,52400,48800,65500,35300,50400,50441.53,0.34,0,-11037,56533,53466,48533,45466,40533,55000,47000,42,15100,500,31240,50,1,8400000,4137,137.96,4.19,12,2.53,357.00,11752.00,79100,20250404,-37.74,14010,20241120,251.53,79100,-37.74,20250404,38150,29.10,20250325,79100,-37.74,20250404,14010,251.53,20241120,1.10,Y,025950,500,42 억,,28504,N,N,784,N,01,N diff --git a/025980/price/prices-20250501.csv b/025980/price/prices-20250501.csv index 6ddda029e510..13e29a090df1 100644 --- a/025980/price/prices-20250501.csv +++ b/025980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160341,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7050,-120,5,-1.67,4587178590,645801,67.07,7200,7210,7030,9320,5020,7170,7103.08,7.58,0,-117200,7416,7292,7196,7072,6976,7245,7025,92,2150,100,5300,10,1,88629478,6248,-20.67,0.88,12,0.73,-341.00,7980.00,7320,20250508,-3.69,4525,20241021,55.80,7320,-3.69,20250508,5240,34.54,20250331,7320,-3.69,20250508,4525,55.80,20241021,3.60,Y,025980,100,91 억,,6718016,N,N,20908,N,00,N +20250509,150341,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7050,-120,5,-1.67,4279542180,602114,62.53,7200,7210,7030,9320,5020,7170,7107.53,7.58,0,-108199,7416,7292,7196,7072,6976,7245,7025,92,2150,100,5300,10,1,88629478,6248,-20.67,0.88,12,0.68,-341.00,7980.00,7320,20250508,-3.69,4525,20241021,55.80,7320,-3.69,20250508,5240,34.54,20250331,7320,-3.69,20250508,4525,55.80,20241021,3.60,Y,025980,100,91 억,,6718016,N,N,66662,N,00,N +20250509,140341,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7070,-100,5,-1.39,3610098400,507169,52.67,7200,7210,7060,9320,5020,7170,7118.14,7.58,0,-94021,7416,7292,7196,7072,6976,7245,7025,92,2150,100,5300,10,1,88629478,6266,-20.73,0.89,12,0.57,-341.00,7980.00,7320,20250508,-3.42,4525,20241021,56.24,7320,-3.42,20250508,5240,34.92,20250331,7320,-3.42,20250508,4525,56.24,20241021,3.60,Y,025980,100,91 억,,6718016,N,N,66662,N,00,N +20250509,130340,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7080,-90,5,-1.26,3248685800,456083,47.37,7200,7210,7060,9320,5020,7170,7123.01,7.58,0,-78165,7416,7292,7196,7072,6976,7245,7025,92,2150,100,5300,10,1,88629478,6275,-20.76,0.89,12,0.51,-341.00,7980.00,7320,20250508,-3.28,4525,20241021,56.46,7320,-3.28,20250508,5240,35.11,20250331,7320,-3.28,20250508,4525,56.46,20241021,3.60,Y,025980,100,91 억,,6718016,N,N,66662,N,00,N +20250509,120341,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7140,-30,5,-0.42,2765760860,388008,40.30,7200,7210,7070,9320,5020,7170,7128.10,7.58,0,-44976,7416,7292,7196,7072,6976,7245,7025,92,2150,100,5300,10,1,88629478,6328,-20.94,0.89,12,0.44,-341.00,7980.00,7320,20250508,-2.46,4525,20241021,57.79,7320,-2.46,20250508,5240,36.26,20250331,7320,-2.46,20250508,4525,57.79,20241021,3.60,Y,025980,100,91 억,,6718016,N,N,66662,N,00,N +20250509,110340,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7110,-60,5,-0.84,2566305390,359970,37.39,7200,7210,7070,9320,5020,7170,7129.22,7.58,0,-36318,7416,7292,7196,7072,6976,7245,7025,92,2150,100,5300,10,1,88629478,6302,-20.85,0.89,12,0.41,-341.00,7980.00,7320,20250508,-2.87,4525,20241021,57.13,7320,-2.87,20250508,5240,35.69,20250331,7320,-2.87,20250508,4525,57.13,20241021,3.60,Y,025980,100,91 억,,6718016,N,N,66662,N,00,N +20250509,100343,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7080,-90,5,-1.26,1880474720,263584,27.38,7200,7210,7070,9320,5020,7170,7134.25,7.58,0,-15815,7416,7292,7196,7072,6976,7245,7025,92,2150,100,5300,10,1,88629478,6275,-20.76,0.89,12,0.30,-341.00,7980.00,7320,20250508,-3.28,4525,20241021,56.46,7320,-3.28,20250508,5240,35.11,20250331,7320,-3.28,20250508,4525,56.46,20241021,3.60,Y,025980,100,91 억,,6718016,N,N,66662,N,00,N +20250509,090342,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7180,10,2,0.14,207037990,28791,2.99,7200,7210,7160,9320,5020,7170,7191.07,7.58,0,-9106,7416,7292,7196,7072,6976,7245,7025,92,2150,100,5300,10,1,88629478,6364,-21.06,0.90,12,0.03,-341.00,7980.00,7320,20250508,-1.91,4525,20241021,58.67,7320,-1.91,20250508,5240,37.02,20250331,7320,-1.91,20250508,4525,58.67,20241021,3.60,Y,025980,100,91 억,,6718016,N,N,66662,N,00,N 20250508,160336,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,7170,-20,5,-0.28,6917608745,962862,51.97,7320,7320,7100,9340,5040,7190,7184.43,7.81,0,-138385,7743,7466,6983,6706,6223,7605,6845,92,2150,100,5320,10,1,88629478,6355,-21.03,0.90,12,1.09,-341.00,7980.00,7320,20250508,-2.05,4525,20241021,58.45,7320,-2.05,20250508,5240,36.83,20250331,7320,-2.05,20250508,4525,58.45,20241021,3.72,Y,025980,100,91 억,,6921548,N,N,66662,N,00,N 20250508,150341,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,7180,-10,5,-0.14,6548498920,911367,49.19,7320,7320,7100,9340,5040,7190,7185.36,7.81,0,-131933,7743,7466,6983,6706,6223,7605,6845,92,2150,100,5320,10,1,88629478,6364,-21.06,0.90,12,1.03,-341.00,7980.00,7320,20250508,-1.91,4525,20241021,58.67,7320,-1.91,20250508,5240,37.02,20250331,7320,-1.91,20250508,4525,58.67,20241021,3.72,Y,025980,100,91 억,,6921548,N,N,51956,N,00,N 20250508,140340,55,40.00,KSQ150,신고가,일반서비스,N,N,N,Y,40,N,7160,-30,5,-0.42,5987584315,833282,44.97,7320,7320,7100,9340,5040,7190,7185.54,7.81,0,-110756,7743,7466,6983,6706,6223,7605,6845,92,2150,100,5320,10,1,88629478,6346,-21.00,0.90,12,0.94,-341.00,7980.00,7320,20250508,-2.19,4525,20241021,58.23,7320,-2.19,20250508,5240,36.64,20250331,7320,-2.19,20250508,4525,58.23,20241021,3.72,Y,025980,100,91 억,,6921548,N,N,51956,N,00,N diff --git a/026040/price/prices-20250501.csv b/026040/price/prices-20250501.csv index 1672bcc7bf6a..fc465b462a2e 100644 --- a/026040/price/prices-20250501.csv +++ b/026040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1653,-5,5,-0.30,21380694,12891,32.43,1658,1670,1630,2155,1161,1658,1658.58,2.55,0,-2946,1726,1692,1675,1641,1624,1683,1632,87,497,500,1060,1,1,16503790,273,-18.16,0.55,12,0.08,-91.00,3015.00,2975,20241213,-44.44,1391,20250403,18.84,2525,-34.53,20250107,1391,18.84,20250403,2975,-44.44,20241213,1391,18.84,20250403,0.16,Y,026040,500,86 억,,420892,N,N,0,N,00,N +20250509,150342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1654,-4,5,-0.24,20615414,12428,31.27,1658,1670,1630,2155,1161,1658,1658.79,2.55,0,-2719,1726,1692,1675,1641,1624,1683,1632,87,497,500,1060,1,1,16503790,273,-18.18,0.55,12,0.08,-91.00,3015.00,2975,20241213,-44.40,1391,20250403,18.91,2525,-34.50,20250107,1391,18.91,20250403,2975,-44.40,20241213,1391,18.91,20250403,0.16,Y,026040,500,86 억,,420892,N,N,0,N,00,N +20250509,140341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1660,2,2,0.12,18832194,11352,28.56,1658,1670,1630,2155,1161,1658,1658.93,2.55,0,-2650,1726,1692,1675,1641,1624,1683,1632,87,497,500,1060,1,1,16503790,274,-18.24,0.55,12,0.07,-91.00,3015.00,2975,20241213,-44.20,1391,20250403,19.34,2525,-34.26,20250107,1391,19.34,20250403,2975,-44.20,20241213,1391,19.34,20250403,0.16,Y,026040,500,86 억,,420892,N,N,0,N,00,N +20250509,130341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1663,5,2,0.30,15534758,9369,23.57,1658,1670,1630,2155,1161,1658,1658.10,2.55,0,-2401,1726,1692,1675,1641,1624,1683,1632,87,497,500,1060,1,1,16503790,274,-18.27,0.55,12,0.06,-91.00,3015.00,2975,20241213,-44.10,1391,20250403,19.55,2525,-34.14,20250107,1391,19.55,20250403,2975,-44.10,20241213,1391,19.55,20250403,0.16,Y,026040,500,86 억,,420892,N,N,0,N,00,N +20250509,120341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1669,11,2,0.66,15152843,9139,22.99,1658,1670,1630,2155,1161,1658,1658.04,2.55,0,-2318,1726,1692,1675,1641,1624,1683,1632,87,497,500,1060,1,1,16503790,275,-18.34,0.55,12,0.06,-91.00,3015.00,2975,20241213,-43.90,1391,20250403,19.99,2525,-33.90,20250107,1391,19.99,20250403,2975,-43.90,20241213,1391,19.99,20250403,0.16,Y,026040,500,86 억,,420892,N,N,0,N,00,N +20250509,110340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1670,12,2,0.72,9401797,5690,14.31,1658,1670,1630,2155,1161,1658,1652.34,2.55,0,-2323,1726,1692,1675,1641,1624,1683,1632,87,497,500,1060,1,1,16503790,276,-18.35,0.55,12,0.03,-91.00,3015.00,2975,20241213,-43.87,1391,20250403,20.06,2525,-33.86,20250107,1391,20.06,20250403,2975,-43.87,20241213,1391,20.06,20250403,0.16,Y,026040,500,86 억,,420892,N,N,0,N,00,N +20250509,100343,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1651,-7,5,-0.42,6099668,3700,9.31,1658,1664,1630,2155,1161,1658,1648.56,2.55,0,-1407,1726,1692,1675,1641,1624,1683,1632,87,497,500,1060,1,1,16503790,272,-18.14,0.55,12,0.02,-91.00,3015.00,2975,20241213,-44.50,1391,20250403,18.69,2525,-34.61,20250107,1391,18.69,20250403,2975,-44.50,20241213,1391,18.69,20250403,0.16,Y,026040,500,86 억,,420892,N,N,0,N,00,N +20250509,090342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1658,0,3,0.00,991787,597,1.50,1658,1664,1656,2155,1161,1658,1661.28,2.55,0,11,1726,1692,1675,1641,1624,1683,1632,87,497,500,1060,1,1,16503790,274,-18.22,0.55,12,0.00,-91.00,3015.00,2975,20241213,-44.27,1391,20250403,19.19,2525,-34.34,20250107,1391,19.19,20250403,2975,-44.27,20241213,1391,19.19,20250403,0.16,Y,026040,500,86 억,,420892,N,N,0,N,00,N 20250508,160337,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1658,-51,5,-2.98,66300909,39744,40.07,1709,1709,1658,2220,1197,1709,1668.20,2.52,0,4659,1850,1779,1689,1618,1528,1815,1654,87,511,500,1090,1,1,16503790,274,-18.22,0.55,12,0.24,-91.00,3015.00,2975,20241213,-44.27,1391,20250403,19.19,2525,-34.34,20250107,1391,19.19,20250403,2975,-44.27,20241213,1391,19.19,20250403,0.16,Y,026040,500,86 억,,416199,N,N,0,N,00,N 20250508,150341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1660,-49,5,-2.87,42096725,25171,25.38,1709,1709,1660,2220,1197,1709,1672.43,2.52,0,1569,1850,1779,1689,1618,1528,1815,1654,87,511,500,1090,1,1,16503790,274,-18.24,0.55,12,0.15,-91.00,3015.00,2975,20241213,-44.20,1391,20250403,19.34,2525,-34.26,20250107,1391,19.34,20250403,2975,-44.20,20241213,1391,19.34,20250403,0.16,Y,026040,500,86 억,,416199,N,N,0,N,00,N 20250508,140341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1677,-32,5,-1.87,36404769,21746,21.92,1709,1709,1663,2220,1197,1709,1674.09,2.52,0,1739,1850,1779,1689,1618,1528,1815,1654,87,511,500,1090,1,1,16503790,277,-18.43,0.56,12,0.13,-91.00,3015.00,2975,20241213,-43.63,1391,20250403,20.56,2525,-33.58,20250107,1391,20.56,20250403,2975,-43.63,20241213,1391,20.56,20250403,0.16,Y,026040,500,86 억,,416199,N,N,0,N,00,N diff --git a/026150/price/prices-20250501.csv b/026150/price/prices-20250501.csv index b9bb59d75522..1979733b4e35 100644 --- a/026150/price/prices-20250501.csv +++ b/026150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8060,-110,5,-1.35,991008565,122589,88.67,8190,8190,7990,10620,5720,8170,8083.99,4.19,0,4887,8356,8262,8206,8112,8056,8235,8085,88,2450,500,6040,10,1,17546331,1414,30.30,1.31,12,0.70,266.00,6143.00,8550,20250425,-5.73,5250,20241022,53.52,8550,-5.73,20250425,6220,29.58,20250321,8550,-5.73,20250425,5250,53.52,20241022,1.38,Y,026150,500,87 억,,734641,N,N,23693,N,00,N +20250509,150342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8120,-50,5,-0.61,897607775,111051,80.32,8190,8190,7990,10620,5720,8170,8082.84,4.19,0,8058,8356,8262,8206,8112,8056,8235,8085,88,2450,500,6040,10,1,17546331,1425,30.53,1.32,12,0.63,266.00,6143.00,8550,20250425,-5.03,5250,20241022,54.67,8550,-5.03,20250425,6220,30.55,20250321,8550,-5.03,20250425,5250,54.67,20241022,1.38,Y,026150,500,87 억,,734641,N,N,17138,N,00,N +20250509,140341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8140,-30,5,-0.37,754109385,93374,67.54,8190,8190,7990,10620,5720,8170,8076.22,4.19,0,10876,8356,8262,8206,8112,8056,8235,8085,88,2450,500,6040,10,1,17546331,1428,30.60,1.33,12,0.53,266.00,6143.00,8550,20250425,-4.80,5250,20241022,55.05,8550,-4.80,20250425,6220,30.87,20250321,8550,-4.80,20250425,5250,55.05,20241022,1.38,Y,026150,500,87 억,,734641,N,N,17138,N,00,N +20250509,130341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8070,-100,5,-1.22,610634675,75652,54.72,8190,8190,7990,10620,5720,8170,8071.63,4.19,0,5854,8356,8262,8206,8112,8056,8235,8085,88,2450,500,6040,10,1,17546331,1416,30.34,1.31,12,0.43,266.00,6143.00,8550,20250425,-5.61,5250,20241022,53.71,8550,-5.61,20250425,6220,29.74,20250321,8550,-5.61,20250425,5250,53.71,20241022,1.38,Y,026150,500,87 억,,734641,N,N,17138,N,00,N +20250509,120342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8110,-60,5,-0.73,567163765,70277,50.83,8190,8190,7990,10620,5720,8170,8070.40,4.19,0,5793,8356,8262,8206,8112,8056,8235,8085,88,2450,500,6040,10,1,17546331,1423,30.49,1.32,12,0.40,266.00,6143.00,8550,20250425,-5.15,5250,20241022,54.48,8550,-5.15,20250425,6220,30.39,20250321,8550,-5.15,20250425,5250,54.48,20241022,1.38,Y,026150,500,87 억,,734641,N,N,17138,N,00,N +20250509,110340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8060,-110,5,-1.35,439935500,54541,39.45,8190,8190,7990,10620,5720,8170,8066.14,4.19,0,887,8356,8262,8206,8112,8056,8235,8085,88,2450,500,6040,10,1,17546331,1414,30.30,1.31,12,0.31,266.00,6143.00,8550,20250425,-5.73,5250,20241022,53.52,8550,-5.73,20250425,6220,29.58,20250321,8550,-5.73,20250425,5250,53.52,20241022,1.38,Y,026150,500,87 억,,734641,N,N,17138,N,00,N +20250509,100344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8100,-70,5,-0.86,298335285,36983,26.75,8190,8190,7990,10620,5720,8170,8066.82,4.19,0,2106,8356,8262,8206,8112,8056,8235,8085,88,2450,500,6040,10,1,17546331,1421,30.45,1.32,12,0.21,266.00,6143.00,8550,20250425,-5.26,5250,20241022,54.29,8550,-5.26,20250425,6220,30.23,20250321,8550,-5.26,20250425,5250,54.29,20241022,1.38,Y,026150,500,87 억,,734641,N,N,17138,N,00,N +20250509,090342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8110,-60,5,-0.73,24716610,3036,2.20,8190,8190,8110,10620,5720,8170,8141.18,4.19,0,-2051,8356,8262,8206,8112,8056,8235,8085,88,2450,500,6040,10,1,17546331,1423,30.49,1.32,12,0.02,266.00,6143.00,8550,20250425,-5.15,5250,20241022,54.48,8550,-5.15,20250425,6220,30.39,20250321,8550,-5.15,20250425,5250,54.48,20241022,1.38,Y,026150,500,87 억,,734641,N,N,17138,N,00,N 20250508,160337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8170,-70,5,-0.85,1133923230,138136,67.65,8240,8300,8150,10710,5770,8240,8208.76,4.11,0,13767,8520,8380,8150,8010,7780,8450,8080,88,2470,500,6090,10,1,17546331,1434,30.71,1.33,12,0.79,266.00,6143.00,8550,20250425,-4.44,5250,20241022,55.62,8550,-4.44,20250425,6220,31.35,20250321,8550,-4.44,20250425,5250,55.62,20241022,1.38,Y,026150,500,87 억,,721188,N,N,17138,N,00,N 20250508,150341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8200,-40,5,-0.49,1020876900,124310,60.88,8240,8300,8150,10710,5770,8240,8212.35,4.11,0,15184,8520,8380,8150,8010,7780,8450,8080,88,2470,500,6090,10,1,17546331,1439,30.83,1.33,12,0.71,266.00,6143.00,8550,20250425,-4.09,5250,20241022,56.19,8550,-4.09,20250425,6220,31.83,20250321,8550,-4.09,20250425,5250,56.19,20241022,1.38,Y,026150,500,87 억,,721188,N,N,0,N,00,N 20250508,140341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8210,-30,5,-0.36,835324390,101689,49.80,8240,8300,8150,10710,5770,8240,8214.50,4.11,0,2437,8520,8380,8150,8010,7780,8450,8080,88,2470,500,6090,10,1,17546331,1441,30.86,1.34,12,0.58,266.00,6143.00,8550,20250425,-3.98,5250,20241022,56.38,8550,-3.98,20250425,6220,31.99,20250321,8550,-3.98,20250425,5250,56.38,20241022,1.38,Y,026150,500,87 억,,721188,N,N,0,N,00,N diff --git a/026890/price/prices-20250501.csv b/026890/price/prices-20250501.csv index ae8ff626be3f..824a2bed468f 100644 --- a/026890/price/prices-20250501.csv +++ b/026890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160342,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9370,-50,5,-0.53,460878800,49058,55.33,9400,9500,9360,12240,6600,9420,9394.58,26.02,0,190,9766,9592,9456,9282,9146,9525,9215,208,2820,500,6780,10,1,41678175,3905,41.83,1.44,12,0.12,224.00,6516.00,11470,20240621,-18.31,6950,20250314,34.82,10930,-14.27,20250415,6950,34.82,20250314,11470,-18.31,20240621,6950,34.82,20250314,1.84,Y,026890,500,208 억,,10846145,N,N,5007,N,00,N +20250509,150342,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9370,-50,5,-0.53,419933540,44689,50.40,9400,9500,9360,12240,6600,9420,9396.80,26.02,0,3061,9766,9592,9456,9282,9146,9525,9215,208,2820,500,6780,10,1,41678175,3905,41.83,1.44,12,0.11,224.00,6516.00,11470,20240621,-18.31,6950,20250314,34.82,10930,-14.27,20250415,6950,34.82,20250314,11470,-18.31,20240621,6950,34.82,20250314,1.84,Y,026890,500,208 억,,10846145,N,N,11609,N,00,N +20250509,140341,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9380,-40,5,-0.42,382039355,40649,45.85,9400,9500,9360,12240,6600,9420,9398.49,26.02,0,4198,9766,9592,9456,9282,9146,9525,9215,208,2820,500,6780,10,1,41678175,3909,41.88,1.44,12,0.10,224.00,6516.00,11470,20240621,-18.22,6950,20250314,34.96,10930,-14.18,20250415,6950,34.96,20250314,11470,-18.22,20240621,6950,34.96,20250314,1.84,Y,026890,500,208 억,,10846145,N,N,11609,N,00,N +20250509,130341,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9370,-50,5,-0.53,294226635,31300,35.30,9400,9500,9360,12240,6600,9420,9400.21,26.02,0,4193,9766,9592,9456,9282,9146,9525,9215,208,2820,500,6780,10,1,41678175,3905,41.83,1.44,12,0.08,224.00,6516.00,11470,20240621,-18.31,6950,20250314,34.82,10930,-14.27,20250415,6950,34.82,20250314,11470,-18.31,20240621,6950,34.82,20250314,1.84,Y,026890,500,208 억,,10846145,N,N,11609,N,00,N +20250509,120342,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9390,-30,5,-0.32,252385435,26837,30.27,9400,9500,9370,12240,6600,9420,9404.38,26.02,0,4990,9766,9592,9456,9282,9146,9525,9215,208,2820,500,6780,10,1,41678175,3914,41.92,1.44,12,0.06,224.00,6516.00,11470,20240621,-18.13,6950,20250314,35.11,10930,-14.09,20250415,6950,35.11,20250314,11470,-18.13,20240621,6950,35.11,20250314,1.84,Y,026890,500,208 억,,10846145,N,N,11609,N,00,N +20250509,110341,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9380,-40,5,-0.42,217397295,23107,26.06,9400,9500,9370,12240,6600,9420,9408.29,26.02,0,4201,9766,9592,9456,9282,9146,9525,9215,208,2820,500,6780,10,1,41678175,3909,41.88,1.44,12,0.06,224.00,6516.00,11470,20240621,-18.22,6950,20250314,34.96,10930,-14.18,20250415,6950,34.96,20250314,11470,-18.22,20240621,6950,34.96,20250314,1.84,Y,026890,500,208 억,,10846145,N,N,11609,N,00,N +20250509,100344,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9450,30,2,0.32,146895105,15604,17.60,9400,9500,9370,12240,6600,9420,9413.94,26.02,0,3027,9766,9592,9456,9282,9146,9525,9215,208,2820,500,6780,10,1,41678175,3939,42.19,1.45,12,0.04,224.00,6516.00,11470,20240621,-17.61,6950,20250314,35.97,10930,-13.54,20250415,6950,35.97,20250314,11470,-17.61,20240621,6950,35.97,20250314,1.84,Y,026890,500,208 억,,10846145,N,N,11609,N,00,N +20250509,090343,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9490,70,2,0.74,9623785,1022,1.15,9400,9490,9400,12240,6600,9420,9416.62,26.02,0,229,9766,9592,9456,9282,9146,9525,9215,208,2820,500,6780,10,1,41678175,3955,42.37,1.46,12,0.00,224.00,6516.00,11470,20240621,-17.26,6950,20250314,36.55,10930,-13.17,20250415,6950,36.55,20250314,11470,-17.26,20240621,6950,36.55,20250314,1.84,Y,026890,500,208 억,,10846145,N,N,11609,N,00,N 20250508,160337,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9420,-180,5,-1.88,837350495,88540,128.09,9520,9630,9320,12480,6720,9600,9457.31,26.08,0,-28227,9866,9732,9566,9432,9266,9800,9500,208,2880,500,6910,10,1,41678175,3926,42.05,1.45,12,0.21,224.00,6516.00,11470,20240621,-17.87,6950,20250314,35.54,10930,-13.82,20250415,6950,35.54,20250314,11470,-17.87,20240621,6950,35.54,20250314,1.85,Y,026890,500,208 억,,10869738,N,N,11609,N,00,N 20250508,150342,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9430,-170,5,-1.77,782578135,82734,119.69,9520,9630,9320,12480,6720,9600,9458.97,26.08,0,-26891,9866,9732,9566,9432,9266,9800,9500,208,2880,500,6910,10,1,41678175,3930,42.10,1.45,12,0.20,224.00,6516.00,11470,20240621,-17.79,6950,20250314,35.68,10930,-13.72,20250415,6950,35.68,20250314,11470,-17.79,20240621,6950,35.68,20250314,1.85,Y,026890,500,208 억,,10869738,N,N,7411,N,00,N 20250508,140341,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9430,-170,5,-1.77,601958930,63572,91.97,9520,9630,9320,12480,6720,9600,9468.93,26.08,0,-24285,9866,9732,9566,9432,9266,9800,9500,208,2880,500,6910,10,1,41678175,3930,42.10,1.45,12,0.15,224.00,6516.00,11470,20240621,-17.79,6950,20250314,35.68,10930,-13.72,20250415,6950,35.68,20250314,11470,-17.79,20240621,6950,35.68,20250314,1.85,Y,026890,500,208 억,,10869738,N,N,7411,N,00,N diff --git a/026910/price/prices-20250501.csv b/026910/price/prices-20250501.csv index 4f867c008e3a..c61de5b9ebc3 100644 --- a/026910/price/prices-20250501.csv +++ b/026910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,60,2,2.42,177137907,67902,445.20,2530,2780,2480,3220,1740,2480,2608.73,0.97,0,7334,2610,2545,2470,2405,2330,2577,2437,32,740,500,1630,5,1,6405405,163,5.52,0.66,12,1.06,460.00,3868.00,4075,20240830,-37.67,1812,20250401,40.18,2780,-8.63,20250509,1812,40.18,20250401,4075,-37.67,20240830,1812,40.18,20250401,0.00,Y,026910,500,32 억,,61979,N,N,0,N,00,N +20250509,150342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,80,2,3.23,167179032,63990,419.55,2530,2780,2480,3220,1740,2480,2612.58,0.97,0,8883,2610,2545,2470,2405,2330,2577,2437,32,740,500,1630,5,1,6405405,164,5.57,0.66,12,1.00,460.00,3868.00,4075,20240830,-37.18,1812,20250401,41.28,2780,-7.91,20250509,1812,41.28,20250401,4075,-37.18,20240830,1812,41.28,20250401,0.00,Y,026910,500,32 억,,61979,N,N,0,N,00,N +20250509,140342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,55,2,2.22,161786427,61880,405.72,2530,2780,2480,3220,1740,2480,2614.52,0.97,0,8775,2610,2545,2470,2405,2330,2577,2437,32,740,500,1630,5,1,6405405,162,5.51,0.66,12,0.97,460.00,3868.00,4075,20240830,-37.79,1812,20250401,39.90,2780,-8.81,20250509,1812,39.90,20250401,4075,-37.79,20240830,1812,39.90,20250401,0.00,Y,026910,500,32 억,,61979,N,N,0,N,00,N +20250509,130341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,180,2,7.26,133081482,50656,332.13,2530,2780,2480,3220,1740,2480,2627.16,0.97,0,4082,2610,2545,2470,2405,2330,2577,2437,32,740,500,1630,5,1,6405405,170,5.78,0.69,12,0.79,460.00,3868.00,4075,20240830,-34.72,1812,20250401,46.80,2780,-4.32,20250509,1812,46.80,20250401,4075,-34.72,20240830,1812,46.80,20250401,0.00,Y,026910,500,32 억,,61979,N,N,0,N,00,N +20250509,120342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,115,2,4.64,40838772,16029,105.09,2530,2650,2480,3220,1740,2480,2547.81,0.97,0,577,2610,2545,2470,2405,2330,2577,2437,32,740,500,1630,5,1,6405405,166,5.64,0.67,12,0.25,460.00,3868.00,4075,20240830,-36.32,1812,20250401,43.21,2650,-2.08,20250509,1812,43.21,20250401,4075,-36.32,20240830,1812,43.21,20250401,0.00,Y,026910,500,32 억,,61979,N,N,0,N,00,N +20250509,110341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,65,2,2.62,19791525,7862,51.55,2530,2550,2480,3220,1740,2480,2517.37,0.97,0,873,2610,2545,2470,2405,2330,2577,2437,32,740,500,1630,5,1,6405405,163,5.53,0.66,12,0.12,460.00,3868.00,4075,20240830,-37.55,1812,20250401,40.45,2550,-0.20,20250509,1812,40.45,20250401,4075,-37.55,20240830,1812,40.45,20250401,0.00,Y,026910,500,32 억,,61979,N,N,0,N,00,N +20250509,100344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,30,2,1.21,8867725,3547,23.26,2530,2530,2480,3220,1740,2480,2500.06,0.97,0,169,2610,2545,2470,2405,2330,2577,2437,32,740,500,1630,5,1,6405405,161,5.46,0.65,12,0.06,460.00,3868.00,4075,20240830,-38.40,1812,20250401,38.52,2535,-0.99,20250508,1812,38.52,20250401,4075,-38.40,20240830,1812,38.52,20250401,0.00,Y,026910,500,32 억,,61979,N,N,0,N,00,N +20250509,090343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,10,2,0.40,2076420,824,5.40,2530,2530,2485,3220,1740,2480,2519.93,0.97,0,4,2610,2545,2470,2405,2330,2577,2437,32,740,500,1630,5,1,6405405,159,5.41,0.64,12,0.01,460.00,3868.00,4075,20240830,-38.90,1812,20250401,37.42,2535,-1.78,20250508,1812,37.42,20250401,4075,-38.90,20240830,1812,37.42,20250401,0.00,Y,026910,500,32 억,,61979,N,N,0,N,00,N 20250508,160337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,85,2,3.55,37417490,15252,81.85,2395,2535,2395,3110,1680,2395,2453.27,0.94,0,1593,2521,2457,2381,2317,2241,2490,2350,32,715,500,1580,5,1,6405405,159,5.39,0.64,12,0.24,460.00,3868.00,4075,20240830,-39.14,1812,20250401,36.87,2535,-2.17,20250508,1812,36.87,20250401,4075,-39.14,20240830,1812,36.87,20250401,0.00,Y,026910,500,32 억,,60386,N,N,0,N,00,N 20250508,150342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,85,2,3.55,36093200,14718,78.99,2395,2535,2395,3110,1680,2395,2452.33,0.94,0,1878,2521,2457,2381,2317,2241,2490,2350,32,715,500,1580,5,1,6405405,159,5.39,0.64,12,0.23,460.00,3868.00,4075,20240830,-39.14,1812,20250401,36.87,2535,-2.17,20250508,1812,36.87,20250401,4075,-39.14,20240830,1812,36.87,20250401,0.00,Y,026910,500,32 억,,60386,N,N,0,N,00,N 20250508,140342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,80,2,3.34,34888170,14232,76.38,2395,2535,2395,3110,1680,2395,2451.40,0.94,0,1710,2521,2457,2381,2317,2241,2490,2350,32,715,500,1580,5,1,6405405,159,5.38,0.64,12,0.22,460.00,3868.00,4075,20240830,-39.26,1812,20250401,36.59,2535,-2.37,20250508,1812,36.59,20250401,4075,-39.26,20240830,1812,36.59,20250401,0.00,Y,026910,500,32 억,,60386,N,N,0,N,00,N diff --git a/026940/price/prices-20250501.csv b/026940/price/prices-20250501.csv index 42984ec14cee..737f4533e41a 100644 --- a/026940/price/prices-20250501.csv +++ b/026940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,-65,5,-2.53,251219165,99528,69.63,2600,2600,2505,3340,1800,2570,2524.12,2.09,0,-64,2690,2630,2585,2525,2480,2607,2502,100,770,500,1850,5,1,20000000,501,21.41,0.38,12,0.50,117.00,6584.00,3615,20240514,-30.71,2125,20241209,17.88,2850,-12.11,20250430,2230,12.33,20250407,3615,-30.71,20240514,2125,17.88,20241209,3.93,Y,026940,500,100 억,,417804,N,N,213,N,00,N +20250509,150343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,-65,5,-2.53,223327280,88400,61.85,2600,2600,2505,3340,1800,2570,2526.33,2.09,0,1516,2690,2630,2585,2525,2480,2607,2502,100,770,500,1850,5,1,20000000,501,21.41,0.38,12,0.44,117.00,6584.00,3615,20240514,-30.71,2125,20241209,17.88,2850,-12.11,20250430,2230,12.33,20250407,3615,-30.71,20240514,2125,17.88,20241209,3.93,Y,026940,500,100 억,,417804,N,N,2402,N,00,N +20250509,140342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,-45,5,-1.75,206619190,81748,57.19,2600,2600,2505,3340,1800,2570,2527.51,2.09,0,2433,2690,2630,2585,2525,2480,2607,2502,100,770,500,1850,5,1,20000000,505,21.58,0.38,12,0.41,117.00,6584.00,3615,20240514,-30.15,2125,20241209,18.82,2850,-11.40,20250430,2230,13.23,20250407,3615,-30.15,20240514,2125,18.82,20241209,3.93,Y,026940,500,100 억,,417804,N,N,2402,N,00,N +20250509,130342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2520,-50,5,-1.95,170675290,67445,47.19,2600,2600,2505,3340,1800,2570,2530.58,2.09,0,2443,2690,2630,2585,2525,2480,2607,2502,100,770,500,1850,5,1,20000000,504,21.54,0.38,12,0.34,117.00,6584.00,3615,20240514,-30.29,2125,20241209,18.59,2850,-11.58,20250430,2230,13.00,20250407,3615,-30.29,20240514,2125,18.59,20241209,3.93,Y,026940,500,100 억,,417804,N,N,2402,N,00,N +20250509,120342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,-45,5,-1.75,141893820,56004,39.18,2600,2600,2505,3340,1800,2570,2533.64,2.09,0,1538,2690,2630,2585,2525,2480,2607,2502,100,770,500,1850,5,1,20000000,505,21.58,0.38,12,0.28,117.00,6584.00,3615,20240514,-30.15,2125,20241209,18.82,2850,-11.40,20250430,2230,13.23,20250407,3615,-30.15,20240514,2125,18.82,20241209,3.93,Y,026940,500,100 억,,417804,N,N,2402,N,00,N +20250509,110341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2530,-40,5,-1.56,76765245,30125,21.08,2600,2600,2520,3340,1800,2570,2548.22,2.09,0,-4230,2690,2630,2585,2525,2480,2607,2502,100,770,500,1850,5,1,20000000,506,21.62,0.38,12,0.15,117.00,6584.00,3615,20240514,-30.01,2125,20241209,19.06,2850,-11.23,20250430,2230,13.45,20250407,3615,-30.01,20240514,2125,19.06,20241209,3.93,Y,026940,500,100 억,,417804,N,N,2402,N,00,N +20250509,100344,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2550,-20,5,-0.78,45868380,17916,12.53,2600,2600,2530,3340,1800,2570,2560.19,2.09,0,-3463,2690,2630,2585,2525,2480,2607,2502,100,770,500,1850,5,1,20000000,510,21.79,0.39,12,0.09,117.00,6584.00,3615,20240514,-29.46,2125,20241209,20.00,2850,-10.53,20250430,2230,14.35,20250407,3615,-29.46,20240514,2125,20.00,20241209,3.93,Y,026940,500,100 억,,417804,N,N,2402,N,00,N +20250509,090343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2560,-10,5,-0.39,8294780,3210,2.25,2600,2600,2560,3340,1800,2570,2584.04,2.09,0,-1144,2690,2630,2585,2525,2480,2607,2502,100,770,500,1850,5,1,20000000,512,21.88,0.39,12,0.02,117.00,6584.00,3615,20240514,-29.18,2125,20241209,20.47,2850,-10.18,20250430,2230,14.80,20250407,3615,-29.18,20240514,2125,20.47,20241209,3.93,Y,026940,500,100 억,,417804,N,N,2402,N,00,N 20250508,160338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2570,-60,5,-2.28,368488124,142400,68.82,2635,2645,2540,3415,1845,2630,2587.70,1.88,0,-5659,2790,2710,2655,2575,2520,2682,2547,100,785,500,1890,5,1,20000000,514,21.97,0.39,12,0.71,117.00,6584.00,3615,20240514,-28.91,2125,20241209,20.94,2850,-9.82,20250430,2230,15.25,20250407,3615,-28.91,20240514,2125,20.94,20241209,3.83,Y,026940,500,100 억,,375269,N,N,2402,N,00,N 20250508,150342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2570,-60,5,-2.28,341677334,131960,63.77,2635,2645,2540,3415,1845,2630,2589.25,1.88,0,-4269,2790,2710,2655,2575,2520,2682,2547,100,785,500,1890,5,1,20000000,514,21.97,0.39,12,0.66,117.00,6584.00,3615,20240514,-28.91,2125,20241209,20.94,2850,-9.82,20250430,2230,15.25,20250407,3615,-28.91,20240514,2125,20.94,20241209,3.83,Y,026940,500,100 억,,375269,N,N,3903,N,00,N 20250508,140342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2575,-55,5,-2.09,332431284,128355,62.03,2635,2645,2540,3415,1845,2630,2589.94,1.88,0,-4195,2790,2710,2655,2575,2520,2682,2547,100,785,500,1890,5,1,20000000,515,22.01,0.39,12,0.64,117.00,6584.00,3615,20240514,-28.77,2125,20241209,21.18,2850,-9.65,20250430,2230,15.47,20250407,3615,-28.77,20240514,2125,21.18,20241209,3.83,Y,026940,500,100 억,,375269,N,N,3903,N,00,N diff --git a/026960/price/prices-20250501.csv b/026960/price/prices-20250501.csv index e28843db8153..41381551cb52 100644 --- a/026960/price/prices-20250501.csv +++ b/026960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160343,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26200,600,2,2.34,1817410600,70034,92.56,25650,26350,25350,33250,17950,25600,25950.34,4.35,0,-7673,26533,26066,25833,25366,25133,25950,25250,499,7650,500,19450,50,1,99700000,26121,16.61,1.53,12,0.07,1577.00,17151.00,31700,20241211,-17.35,16920,20240805,54.85,29100,-9.97,20250326,22450,16.70,20250203,31700,-17.35,20241211,16920,54.85,20240805,0.35,Y,026960,500,498 억,,4339136,N,N,12646,N,00,N +20250509,150343,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26200,600,2,2.34,1404137875,54269,71.73,25650,26250,25350,33250,17950,25600,25873.66,4.35,0,-4978,26533,26066,25833,25366,25133,25950,25250,499,7650,500,19450,50,1,99700000,26121,16.61,1.53,12,0.05,1577.00,17151.00,31700,20241211,-17.35,16920,20240805,54.85,29100,-9.97,20250326,22450,16.70,20250203,31700,-17.35,20241211,16920,54.85,20240805,0.35,Y,026960,500,498 억,,4339136,N,N,7029,N,00,N +20250509,140342,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25950,350,2,1.37,977881625,37917,50.11,25650,26000,25350,33250,17950,25600,25790.06,4.35,0,-5054,26533,26066,25833,25366,25133,25950,25250,499,7650,500,19450,50,1,99700000,25872,16.46,1.51,12,0.04,1577.00,17151.00,31700,20241211,-18.14,16920,20240805,53.37,29100,-10.82,20250326,22450,15.59,20250203,31700,-18.14,20241211,16920,53.37,20240805,0.35,Y,026960,500,498 억,,4339136,N,N,7029,N,00,N +20250509,130342,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25850,250,2,0.98,785524200,30487,40.29,25650,25950,25350,33250,17950,25600,25765.87,4.35,0,-3469,26533,26066,25833,25366,25133,25950,25250,499,7650,500,19450,50,1,99700000,25772,16.39,1.51,12,0.03,1577.00,17151.00,31700,20241211,-18.45,16920,20240805,52.78,29100,-11.17,20250326,22450,15.14,20250203,31700,-18.45,20241211,16920,52.78,20240805,0.35,Y,026960,500,498 억,,4339136,N,N,7029,N,00,N +20250509,120343,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25850,250,2,0.98,604246850,23478,31.03,25650,25950,25350,33250,17950,25600,25736.73,4.35,0,-774,26533,26066,25833,25366,25133,25950,25250,499,7650,500,19450,50,1,99700000,25772,16.39,1.51,12,0.02,1577.00,17151.00,31700,20241211,-18.45,16920,20240805,52.78,29100,-11.17,20250326,22450,15.14,20250203,31700,-18.45,20241211,16920,52.78,20240805,0.35,Y,026960,500,498 억,,4339136,N,N,7029,N,00,N +20250509,110341,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,150,2,0.59,459520950,17875,23.62,25650,25950,25350,33250,17950,25600,25707.47,4.35,0,-594,26533,26066,25833,25366,25133,25950,25250,499,7650,500,19450,50,1,99700000,25673,16.33,1.50,12,0.02,1577.00,17151.00,31700,20241211,-18.77,16920,20240805,52.19,29100,-11.51,20250326,22450,14.70,20250203,31700,-18.77,20241211,16920,52.19,20240805,0.35,Y,026960,500,498 억,,4339136,N,N,7029,N,00,N +20250509,100345,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,200,2,0.78,274508850,10698,14.14,25650,25950,25350,33250,17950,25600,25659.83,4.35,0,921,26533,26066,25833,25366,25133,25950,25250,499,7650,500,19450,50,1,99700000,25723,16.36,1.50,12,0.01,1577.00,17151.00,31700,20241211,-18.61,16920,20240805,52.48,29100,-11.34,20250326,22450,14.92,20250203,31700,-18.61,20241211,16920,52.48,20240805,0.35,Y,026960,500,498 억,,4339136,N,N,7029,N,00,N +20250509,090343,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25650,50,2,0.20,95320750,3737,4.94,25650,25700,25350,33250,17950,25600,25507.29,4.35,0,585,26533,26066,25833,25366,25133,25950,25250,499,7650,500,19450,50,1,99700000,25573,16.27,1.50,12,0.00,1577.00,17151.00,31700,20241211,-19.09,16920,20240805,51.60,29100,-11.86,20250326,22450,14.25,20250203,31700,-19.09,20241211,16920,51.60,20240805,0.35,Y,026960,500,498 억,,4339136,N,N,7029,N,00,N 20250508,160338,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25600,-300,5,-1.16,1954587375,75662,123.13,25850,26300,25600,33650,18150,25900,25833.14,4.37,0,-629,27200,26550,26100,25450,25000,26325,25225,499,7750,500,19680,50,1,99700000,25523,16.23,1.49,12,0.08,1577.00,17151.00,31700,20241211,-19.24,16920,20240805,51.30,29100,-12.03,20250326,22450,14.03,20250203,31700,-19.24,20241211,16920,51.30,20240805,0.35,Y,026960,500,498 억,,4355818,N,N,7029,N,00,N 20250508,150342,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,-150,5,-0.58,1170772125,45062,73.33,25850,26300,25650,33650,18150,25900,25981.36,4.37,0,-2422,27200,26550,26100,25450,25000,26325,25225,499,7750,500,19680,50,1,99700000,25673,16.33,1.50,12,0.05,1577.00,17151.00,31700,20241211,-18.77,16920,20240805,52.19,29100,-11.51,20250326,22450,14.70,20250203,31700,-18.77,20241211,16920,52.19,20240805,0.35,Y,026960,500,498 억,,4355818,N,N,12035,N,00,N 20250508,140342,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25900,0,3,0.00,785194925,30101,48.99,25850,26300,25800,33650,18150,25900,26085.34,4.37,0,1023,27200,26550,26100,25450,25000,26325,25225,499,7750,500,19680,50,1,99700000,25822,16.42,1.51,12,0.03,1577.00,17151.00,31700,20241211,-18.30,16920,20240805,53.07,29100,-11.00,20250326,22450,15.37,20250203,31700,-18.30,20241211,16920,53.07,20240805,0.35,Y,026960,500,498 억,,4355818,N,N,12035,N,00,N diff --git a/027040/price/prices-20250501.csv b/027040/price/prices-20250501.csv index 592c32c7998d..9a87b1a6f218 100644 --- a/027040/price/prices-20250501.csv +++ b/027040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160343,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N +20250509,150343,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N +20250509,140342,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N +20250509,130342,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N +20250509,120343,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N +20250509,110342,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N +20250509,100345,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N +20250509,090344,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N 20250508,160338,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N 20250508,150343,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N 20250508,140342,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N diff --git a/027050/price/prices-20250501.csv b/027050/price/prices-20250501.csv index 0e3539982543..50075e642df7 100644 --- a/027050/price/prices-20250501.csv +++ b/027050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-15,5,-0.61,387099180,158813,86.31,2445,2460,2415,3175,1715,2445,2437.45,3.91,0,16838,2488,2466,2433,2411,2378,2477,2422,200,730,500,1800,5,1,40000000,972,115.71,0.92,12,0.40,21.00,2629.00,4225,20240524,-42.49,2000,20241209,21.50,2620,-7.25,20250228,2110,15.17,20250409,4225,-42.49,20240524,2000,21.50,20241209,2.64,Y,027050,500,200 억,,1562309,N,N,2730,N,00,N +20250509,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-10,5,-0.41,373793865,153342,83.33,2445,2460,2415,3175,1715,2445,2437.65,3.91,0,19233,2488,2466,2433,2411,2378,2477,2422,200,730,500,1800,5,1,40000000,974,115.95,0.93,12,0.38,21.00,2629.00,4225,20240524,-42.37,2000,20241209,21.75,2620,-7.06,20250228,2110,15.40,20250409,4225,-42.37,20240524,2000,21.75,20241209,2.64,Y,027050,500,200 억,,1562309,N,N,10003,N,00,N +20250509,140343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-10,5,-0.41,354401385,145387,79.01,2445,2460,2415,3175,1715,2445,2437.64,3.91,0,18904,2488,2466,2433,2411,2378,2477,2422,200,730,500,1800,5,1,40000000,974,115.95,0.93,12,0.36,21.00,2629.00,4225,20240524,-42.37,2000,20241209,21.75,2620,-7.06,20250228,2110,15.40,20250409,4225,-42.37,20240524,2000,21.75,20241209,2.64,Y,027050,500,200 억,,1562309,N,N,10003,N,00,N +20250509,130342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-5,5,-0.20,332994830,136616,74.24,2445,2460,2415,3175,1715,2445,2437.45,3.91,0,14580,2488,2466,2433,2411,2378,2477,2422,200,730,500,1800,5,1,40000000,976,116.19,0.93,12,0.34,21.00,2629.00,4225,20240524,-42.25,2000,20241209,22.00,2620,-6.87,20250228,2110,15.64,20250409,4225,-42.25,20240524,2000,22.00,20241209,2.64,Y,027050,500,200 억,,1562309,N,N,10003,N,00,N +20250509,120343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-5,5,-0.20,308040520,126402,68.69,2445,2460,2415,3175,1715,2445,2436.99,3.91,0,20757,2488,2466,2433,2411,2378,2477,2422,200,730,500,1800,5,1,40000000,976,116.19,0.93,12,0.32,21.00,2629.00,4225,20240524,-42.25,2000,20241209,22.00,2620,-6.87,20250228,2110,15.64,20250409,4225,-42.25,20240524,2000,22.00,20241209,2.64,Y,027050,500,200 억,,1562309,N,N,10003,N,00,N +20250509,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,0,3,0.00,220415060,90486,49.17,2445,2460,2415,3175,1715,2445,2435.90,3.91,0,9313,2488,2466,2433,2411,2378,2477,2422,200,730,500,1800,5,1,40000000,978,116.43,0.93,12,0.23,21.00,2629.00,4225,20240524,-42.13,2000,20241209,22.25,2620,-6.68,20250228,2110,15.88,20250409,4225,-42.13,20240524,2000,22.25,20241209,2.64,Y,027050,500,200 억,,1562309,N,N,10003,N,00,N +20250509,100345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,5,2,0.20,152382345,62622,34.03,2445,2460,2415,3175,1715,2445,2433.37,3.91,0,-146,2488,2466,2433,2411,2378,2477,2422,200,730,500,1800,5,1,40000000,980,116.67,0.93,12,0.16,21.00,2629.00,4225,20240524,-42.01,2000,20241209,22.50,2620,-6.49,20250228,2110,16.11,20250409,4225,-42.01,20240524,2000,22.50,20241209,2.64,Y,027050,500,200 억,,1562309,N,N,10003,N,00,N +20250509,090344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-5,5,-0.20,30573520,12508,6.80,2445,2460,2435,3175,1715,2445,2444.32,3.91,0,-10772,2488,2466,2433,2411,2378,2477,2422,200,730,500,1800,5,1,40000000,976,116.19,0.93,12,0.03,21.00,2629.00,4225,20240524,-42.25,2000,20241209,22.00,2620,-6.87,20250228,2110,15.64,20250409,4225,-42.25,20240524,2000,22.00,20241209,2.64,Y,027050,500,200 억,,1562309,N,N,10003,N,00,N 20250508,160338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,45,2,1.88,448515967,183906,208.43,2400,2455,2400,3120,1680,2400,2438.83,3.75,0,60390,2450,2425,2390,2365,2330,2407,2347,200,720,500,1770,5,1,40000000,978,116.43,0.93,12,0.46,21.00,2629.00,4225,20240524,-42.13,2000,20241209,22.25,2620,-6.68,20250228,2110,15.88,20250409,4225,-42.13,20240524,2000,22.25,20241209,2.65,Y,027050,500,200 억,,1499112,N,N,10003,N,00,N 20250508,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,45,2,1.88,429857902,176268,199.77,2400,2455,2400,3120,1680,2400,2438.66,3.75,0,57748,2450,2425,2390,2365,2330,2407,2347,200,720,500,1770,5,1,40000000,978,116.43,0.93,12,0.44,21.00,2629.00,4225,20240524,-42.13,2000,20241209,22.25,2620,-6.68,20250228,2110,15.88,20250409,4225,-42.13,20240524,2000,22.25,20241209,2.65,Y,027050,500,200 억,,1499112,N,N,0,N,00,N 20250508,140343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,40,2,1.67,377543037,154808,175.45,2400,2455,2400,3120,1680,2400,2438.78,3.75,0,50902,2450,2425,2390,2365,2330,2407,2347,200,720,500,1770,5,1,40000000,976,116.19,0.93,12,0.39,21.00,2629.00,4225,20240524,-42.25,2000,20241209,22.00,2620,-6.87,20250228,2110,15.64,20250409,4225,-42.25,20240524,2000,22.00,20241209,2.65,Y,027050,500,200 억,,1499112,N,N,0,N,00,N diff --git a/027360/price/prices-20250501.csv b/027360/price/prices-20250501.csv index 64617d7012f4..83989bf70d68 100644 --- a/027360/price/prices-20250501.csv +++ b/027360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160344,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2305,-10,5,-0.43,624380508,270502,129.09,2330,2340,2280,3005,1625,2315,2308.23,0.81,0,-22852,2361,2337,2306,2282,2251,2342,2287,605,690,500,1620,5,1,120945406,2788,33.41,1.05,12,0.22,69.00,2186.00,3650,20240621,-36.85,1884,20240909,22.35,2785,-17.24,20250219,1900,21.32,20250409,3650,-36.85,20240621,1884,22.35,20240909,2.77,Y,027360,500,604 억,,984649,N,N,5818,N,00,N +20250509,150344,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2320,5,2,0.22,572030092,247852,118.28,2330,2340,2280,3005,1625,2315,2307.95,0.81,0,-25649,2361,2337,2306,2282,2251,2342,2287,605,690,500,1620,5,1,120945406,2806,33.62,1.06,12,0.20,69.00,2186.00,3650,20240621,-36.44,1884,20240909,23.14,2785,-16.70,20250219,1900,22.11,20250409,3650,-36.44,20240621,1884,23.14,20240909,2.77,Y,027360,500,604 억,,984649,N,N,5284,N,00,N +20250509,140343,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2315,0,3,0.00,477405635,206908,98.74,2330,2340,2280,3005,1625,2315,2307.33,0.81,0,-34779,2361,2337,2306,2282,2251,2342,2287,605,690,500,1620,5,1,120945406,2800,33.55,1.06,12,0.17,69.00,2186.00,3650,20240621,-36.58,1884,20240909,22.88,2785,-16.88,20250219,1900,21.84,20250409,3650,-36.58,20240621,1884,22.88,20240909,2.77,Y,027360,500,604 억,,984649,N,N,5284,N,00,N +20250509,130343,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2305,-10,5,-0.43,431893465,187136,89.31,2330,2340,2280,3005,1625,2315,2307.91,0.81,0,-35378,2361,2337,2306,2282,2251,2342,2287,605,690,500,1620,5,1,120945406,2788,33.41,1.05,12,0.15,69.00,2186.00,3650,20240621,-36.85,1884,20240909,22.35,2785,-17.24,20250219,1900,21.32,20250409,3650,-36.85,20240621,1884,22.35,20240909,2.77,Y,027360,500,604 억,,984649,N,N,5284,N,00,N +20250509,120343,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2305,-10,5,-0.43,410194566,177708,84.81,2330,2340,2280,3005,1625,2315,2308.25,0.81,0,-34065,2361,2337,2306,2282,2251,2342,2287,605,690,500,1620,5,1,120945406,2788,33.41,1.05,12,0.15,69.00,2186.00,3650,20240621,-36.85,1884,20240909,22.35,2785,-17.24,20250219,1900,21.32,20250409,3650,-36.85,20240621,1884,22.35,20240909,2.77,Y,027360,500,604 억,,984649,N,N,5284,N,00,N +20250509,110342,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2300,-15,5,-0.65,359636871,155868,74.39,2330,2340,2280,3005,1625,2315,2307.32,0.81,0,-24404,2361,2337,2306,2282,2251,2342,2287,605,690,500,1620,5,1,120945406,2782,33.33,1.05,12,0.13,69.00,2186.00,3650,20240621,-36.99,1884,20240909,22.08,2785,-17.41,20250219,1900,21.05,20250409,3650,-36.99,20240621,1884,22.08,20240909,2.77,Y,027360,500,604 억,,984649,N,N,5284,N,00,N +20250509,100346,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2310,-5,5,-0.22,243208476,105228,50.22,2330,2340,2290,3005,1625,2315,2311.25,0.81,0,-21392,2361,2337,2306,2282,2251,2342,2287,605,690,500,1620,5,1,120945406,2794,33.48,1.06,12,0.09,69.00,2186.00,3650,20240621,-36.71,1884,20240909,22.61,2785,-17.06,20250219,1900,21.58,20250409,3650,-36.71,20240621,1884,22.61,20240909,2.77,Y,027360,500,604 억,,984649,N,N,5284,N,00,N +20250509,090344,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2325,10,2,0.43,24993225,10746,5.13,2330,2335,2320,3005,1625,2315,2325.82,0.81,0,-8325,2361,2337,2306,2282,2251,2342,2287,605,690,500,1620,5,1,120945406,2812,33.70,1.06,12,0.01,69.00,2186.00,3650,20240621,-36.30,1884,20240909,23.41,2785,-16.52,20250219,1900,22.37,20250409,3650,-36.30,20240621,1884,23.41,20240909,2.77,Y,027360,500,604 억,,984649,N,N,5284,N,00,N 20250508,160338,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2315,5,2,0.22,474649504,206266,56.49,2315,2330,2275,3000,1620,2310,2301.12,0.84,0,-29372,2373,2341,2293,2261,2213,2357,2277,605,690,500,1610,5,1,120945406,2800,33.55,1.06,12,0.17,69.00,2186.00,3650,20240621,-36.58,1884,20240909,22.88,2785,-16.88,20250219,1900,21.84,20250409,3650,-36.58,20240621,1884,22.88,20240909,2.74,Y,027360,500,604 억,,1017041,N,N,5284,N,00,N 20250508,150343,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2315,5,2,0.22,441255639,191832,52.54,2315,2330,2275,3000,1620,2310,2300.22,0.84,0,-28720,2373,2341,2293,2261,2213,2357,2277,605,690,500,1610,5,1,120945406,2800,33.55,1.06,12,0.16,69.00,2186.00,3650,20240621,-36.58,1884,20240909,22.88,2785,-16.88,20250219,1900,21.84,20250409,3650,-36.58,20240621,1884,22.88,20240909,2.74,Y,027360,500,604 억,,1017041,N,N,21470,N,00,N 20250508,140343,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2315,5,2,0.22,373705729,162619,44.54,2315,2330,2275,3000,1620,2310,2298.04,0.84,0,-29923,2373,2341,2293,2261,2213,2357,2277,605,690,500,1610,5,1,120945406,2800,33.55,1.06,12,0.13,69.00,2186.00,3650,20240621,-36.58,1884,20240909,22.88,2785,-16.88,20250219,1900,21.84,20250409,3650,-36.58,20240621,1884,22.88,20240909,2.74,Y,027360,500,604 억,,1017041,N,N,21470,N,00,N diff --git a/027410/price/prices-20250501.csv b/027410/price/prices-20250501.csv index 53bfda7014a2..f551b0db5173 100644 --- a/027410/price/prices-20250501.csv +++ b/027410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3610,-40,5,-1.10,315819950,87649,134.62,3645,3645,3560,4745,2555,3650,3603.23,1.92,0,-5317,3686,3667,3636,3617,3586,3677,3627,957,1095,1000,2700,5,1,95716791,3455,3.75,0.20,12,0.09,963.00,18203.00,3825,20240513,-5.62,3290,20250403,9.73,3765,-4.12,20250422,3290,9.73,20250403,3825,-5.62,20240513,3290,9.73,20250403,0.28,Y,027410,1000,957 억,,1835586,N,N,6692,N,00,N +20250509,150344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3580,-70,5,-1.92,280754460,77854,119.58,3645,3645,3575,4745,2555,3650,3606.17,1.92,0,1135,3686,3667,3636,3617,3586,3677,3627,957,1095,1000,2700,5,1,95716791,3427,3.72,0.20,12,0.08,963.00,18203.00,3825,20240513,-6.41,3290,20250403,8.81,3765,-4.91,20250422,3290,8.81,20250403,3825,-6.41,20240513,3290,8.81,20250403,0.28,Y,027410,1000,957 억,,1835586,N,N,4607,N,00,N +20250509,140343,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3590,-60,5,-1.64,269679885,74763,114.83,3645,3645,3580,4745,2555,3650,3607.13,1.92,0,1046,3686,3667,3636,3617,3586,3677,3627,957,1095,1000,2700,5,1,95716791,3436,3.73,0.20,12,0.08,963.00,18203.00,3825,20240513,-6.14,3290,20250403,9.12,3765,-4.65,20250422,3290,9.12,20250403,3825,-6.14,20240513,3290,9.12,20250403,0.28,Y,027410,1000,957 억,,1835586,N,N,4607,N,00,N +20250509,130343,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3590,-60,5,-1.64,245949805,68145,104.67,3645,3645,3580,4745,2555,3650,3609.21,1.92,0,2340,3686,3667,3636,3617,3586,3677,3627,957,1095,1000,2700,5,1,95716791,3436,3.73,0.20,12,0.07,963.00,18203.00,3825,20240513,-6.14,3290,20250403,9.12,3765,-4.65,20250422,3290,9.12,20250403,3825,-6.14,20240513,3290,9.12,20250403,0.28,Y,027410,1000,957 억,,1835586,N,N,4607,N,00,N +20250509,120344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3610,-40,5,-1.10,224266890,62115,95.40,3645,3645,3580,4745,2555,3650,3610.51,1.92,0,4795,3686,3667,3636,3617,3586,3677,3627,957,1095,1000,2700,5,1,95716791,3455,3.75,0.20,12,0.06,963.00,18203.00,3825,20240513,-5.62,3290,20250403,9.73,3765,-4.12,20250422,3290,9.73,20250403,3825,-5.62,20240513,3290,9.73,20250403,0.28,Y,027410,1000,957 억,,1835586,N,N,4607,N,00,N +20250509,110342,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3615,-35,5,-0.96,206445570,57177,87.82,3645,3645,3580,4745,2555,3650,3610.64,1.92,0,6205,3686,3667,3636,3617,3586,3677,3627,957,1095,1000,2700,5,1,95716791,3460,3.75,0.20,12,0.06,963.00,18203.00,3825,20240513,-5.49,3290,20250403,9.88,3765,-3.98,20250422,3290,9.88,20250403,3825,-5.49,20240513,3290,9.88,20250403,0.28,Y,027410,1000,957 억,,1835586,N,N,4607,N,00,N +20250509,100346,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3600,-50,5,-1.37,135994705,37664,57.85,3645,3645,3580,4745,2555,3650,3610.73,1.92,0,5755,3686,3667,3636,3617,3586,3677,3627,957,1095,1000,2700,5,1,95716791,3446,3.74,0.20,12,0.04,963.00,18203.00,3825,20240513,-5.88,3290,20250403,9.42,3765,-4.38,20250422,3290,9.42,20250403,3825,-5.88,20240513,3290,9.42,20250403,0.28,Y,027410,1000,957 억,,1835586,N,N,4607,N,00,N +20250509,090344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3635,-15,5,-0.41,42992690,11802,18.13,3645,3645,3615,4745,2555,3650,3642.83,1.92,0,-915,3686,3667,3636,3617,3586,3677,3627,957,1095,1000,2700,5,1,95716791,3479,3.77,0.20,12,0.01,963.00,18203.00,3825,20240513,-4.97,3290,20250403,10.49,3765,-3.45,20250422,3290,10.49,20250403,3825,-4.97,20240513,3290,10.49,20250403,0.28,Y,027410,1000,957 억,,1835586,N,N,4607,N,00,N 20250508,160339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,15,2,0.41,236764311,65037,96.64,3635,3655,3605,4725,2545,3635,3640.46,1.89,0,20260,3688,3661,3608,3581,3528,3675,3595,957,1090,1000,2680,5,1,95716791,3494,3.79,0.20,12,0.07,963.00,18203.00,3825,20240513,-4.58,3290,20250403,10.94,3765,-3.05,20250422,3290,10.94,20250403,3825,-4.58,20240513,3290,10.94,20250403,0.28,Y,027410,1000,957 억,,1811781,N,N,4607,N,00,N 20250508,150344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3650,15,2,0.41,197810381,54348,80.75,3635,3655,3605,4725,2545,3635,3639.70,1.89,0,13646,3688,3661,3608,3581,3528,3675,3595,957,1090,1000,2680,5,1,95716791,3494,3.79,0.20,12,0.06,963.00,18203.00,3825,20240513,-4.58,3290,20250403,10.94,3765,-3.05,20250422,3290,10.94,20250403,3825,-4.58,20240513,3290,10.94,20250403,0.28,Y,027410,1000,957 억,,1811781,N,N,20,N,00,N 20250508,140343,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3635,0,3,0.00,67252685,18532,27.54,3635,3640,3605,4725,2545,3635,3629.00,1.89,0,2267,3688,3661,3608,3581,3528,3675,3595,957,1090,1000,2680,5,1,95716791,3479,3.77,0.20,12,0.02,963.00,18203.00,3825,20240513,-4.97,3290,20250403,10.49,3765,-3.45,20250422,3290,10.49,20250403,3825,-4.97,20240513,3290,10.49,20250403,0.28,Y,027410,1000,957 억,,1811781,N,N,20,N,00,N diff --git a/027580/price/prices-20250501.csv b/027580/price/prices-20250501.csv index 2106dc3af4e8..bb95ab68dcb1 100644 --- a/027580/price/prices-20250501.csv +++ b/027580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1066,-17,5,-1.57,327231714,307255,185.54,1084,1090,1060,1407,759,1083,1065.02,3.13,0,-127266,1111,1097,1087,1073,1063,1104,1080,296,324,500,770,1,1,59181279,631,-5.83,1.09,12,0.52,-183.00,979.00,2090,20240522,-49.00,982,20241115,8.55,1539,-30.73,20250204,1043,2.21,20250409,2090,-49.00,20240522,982,8.55,20241115,4.46,Y,027580,500,295 억,,1852049,N,N,15488,N,00,N +20250509,150344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1062,-21,5,-1.94,299810347,281466,169.97,1084,1090,1060,1407,759,1083,1065.17,3.13,0,-124004,1111,1097,1087,1073,1063,1104,1080,296,324,500,770,1,1,59181279,629,-5.80,1.08,12,0.48,-183.00,979.00,2090,20240522,-49.19,982,20241115,8.15,1539,-30.99,20250204,1043,1.82,20250409,2090,-49.19,20240522,982,8.15,20241115,4.46,Y,027580,500,295 억,,1852049,N,N,9764,N,00,N +20250509,140343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1065,-18,5,-1.66,267001901,250546,151.30,1084,1090,1060,1407,759,1083,1065.68,3.13,0,-134282,1111,1097,1087,1073,1063,1104,1080,296,324,500,770,1,1,59181279,630,-5.82,1.09,12,0.42,-183.00,979.00,2090,20240522,-49.04,982,20241115,8.45,1539,-30.80,20250204,1043,2.11,20250409,2090,-49.04,20240522,982,8.45,20241115,4.46,Y,027580,500,295 억,,1852049,N,N,9764,N,00,N +20250509,130343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1069,-14,5,-1.29,167436512,156948,94.78,1084,1090,1060,1407,759,1083,1066.83,3.13,0,-57962,1111,1097,1087,1073,1063,1104,1080,296,324,500,770,1,1,59181279,633,-5.84,1.09,12,0.27,-183.00,979.00,2090,20240522,-48.85,982,20241115,8.86,1539,-30.54,20250204,1043,2.49,20250409,2090,-48.85,20240522,982,8.86,20241115,4.46,Y,027580,500,295 억,,1852049,N,N,9764,N,00,N +20250509,120344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1069,-14,5,-1.29,151134951,141655,85.54,1084,1090,1060,1407,759,1083,1066.92,3.13,0,-54965,1111,1097,1087,1073,1063,1104,1080,296,324,500,770,1,1,59181279,633,-5.84,1.09,12,0.24,-183.00,979.00,2090,20240522,-48.85,982,20241115,8.86,1539,-30.54,20250204,1043,2.49,20250409,2090,-48.85,20240522,982,8.86,20241115,4.46,Y,027580,500,295 억,,1852049,N,N,9764,N,00,N +20250509,110343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1066,-17,5,-1.57,141254039,132395,79.95,1084,1090,1060,1407,759,1083,1066.91,3.13,0,-47518,1111,1097,1087,1073,1063,1104,1080,296,324,500,770,1,1,59181279,631,-5.83,1.09,12,0.22,-183.00,979.00,2090,20240522,-49.00,982,20241115,8.55,1539,-30.73,20250204,1043,2.21,20250409,2090,-49.00,20240522,982,8.55,20241115,4.46,Y,027580,500,295 억,,1852049,N,N,9764,N,00,N +20250509,100346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1071,-12,5,-1.11,122029977,114341,69.05,1084,1090,1060,1407,759,1083,1067.25,3.13,0,-31822,1111,1097,1087,1073,1063,1104,1080,296,324,500,770,1,1,59181279,634,-5.85,1.09,12,0.19,-183.00,979.00,2090,20240522,-48.76,982,20241115,9.06,1539,-30.41,20250204,1043,2.68,20250409,2090,-48.76,20240522,982,9.06,20241115,4.46,Y,027580,500,295 억,,1852049,N,N,9764,N,00,N +20250509,090345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,5,2,0.46,4928503,4551,2.75,1084,1090,1079,1407,759,1083,1082.95,3.13,0,-3463,1111,1097,1087,1073,1063,1104,1080,296,324,500,770,1,1,59181279,644,-5.95,1.11,12,0.01,-183.00,979.00,2090,20240522,-47.94,982,20241115,10.79,1539,-29.30,20250204,1043,4.31,20250409,2090,-47.94,20240522,982,10.79,20241115,4.46,Y,027580,500,295 억,,1852049,N,N,9764,N,00,N 20250508,160339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1083,-14,5,-1.28,179910987,165575,52.42,1081,1101,1077,1426,768,1097,1086.58,3.15,0,-9384,1120,1108,1092,1080,1064,1114,1086,296,329,500,780,1,1,59181279,641,-5.92,1.11,12,0.28,-183.00,979.00,2090,20240522,-48.18,982,20241115,10.29,1539,-29.63,20250204,1043,3.84,20250409,2090,-48.18,20240522,982,10.29,20241115,4.56,Y,027580,500,295 억,,1865207,N,N,9764,N,00,N 20250508,150344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1081,-16,5,-1.46,162836469,149759,47.41,1081,1101,1080,1426,768,1097,1087.32,3.15,0,-7727,1120,1108,1092,1080,1064,1114,1086,296,329,500,780,1,1,59181279,640,-5.91,1.10,12,0.25,-183.00,979.00,2090,20240522,-48.28,982,20241115,10.08,1539,-29.76,20250204,1043,3.64,20250409,2090,-48.28,20240522,982,10.08,20241115,4.56,Y,027580,500,295 억,,1865207,N,N,19466,N,00,N 20250508,140343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1091,-6,5,-0.55,121297277,111375,35.26,1081,1101,1081,1426,768,1097,1089.09,3.15,0,853,1120,1108,1092,1080,1064,1114,1086,296,329,500,780,1,1,59181279,646,-5.96,1.11,12,0.19,-183.00,979.00,2090,20240522,-47.80,982,20241115,11.10,1539,-29.11,20250204,1043,4.60,20250409,2090,-47.80,20240522,982,11.10,20241115,4.56,Y,027580,500,295 억,,1865207,N,N,19466,N,00,N diff --git a/027710/price/prices-20250501.csv b/027710/price/prices-20250501.csv index 83ea3dc3147d..e21e2ac58f5f 100644 --- a/027710/price/prices-20250501.csv +++ b/027710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1226,-4,5,-0.33,162507039,132820,137.45,1232,1233,1219,1599,861,1230,1223.51,1.93,0,-23093,1239,1234,1229,1224,1219,1237,1227,575,369,500,880,1,1,111416600,1366,35.03,0.53,12,0.12,35.00,2322.00,1757,20240617,-30.22,1002,20241210,22.36,1323,-7.33,20250311,1132,8.30,20250407,1757,-30.22,20240617,1002,22.36,20241210,0.99,Y,027710,500,575 억,,2152759,N,N,5640,N,00,N +20250509,150345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1225,-5,5,-0.41,151773249,124063,128.38,1232,1233,1219,1599,861,1230,1223.36,1.93,0,-21480,1239,1234,1229,1224,1219,1237,1227,575,369,500,880,1,1,111416600,1365,35.00,0.53,12,0.11,35.00,2322.00,1757,20240617,-30.28,1002,20241210,22.26,1323,-7.41,20250311,1132,8.22,20250407,1757,-30.28,20240617,1002,22.26,20241210,0.99,Y,027710,500,575 억,,2152759,N,N,10233,N,00,N +20250509,140344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1224,-6,5,-0.49,129855994,106148,109.84,1232,1233,1219,1599,861,1230,1223.35,1.93,0,-32127,1239,1234,1229,1224,1219,1237,1227,575,369,500,880,1,1,111416600,1364,34.97,0.53,12,0.10,35.00,2322.00,1757,20240617,-30.34,1002,20241210,22.16,1323,-7.48,20250311,1132,8.13,20250407,1757,-30.34,20240617,1002,22.16,20241210,0.99,Y,027710,500,575 억,,2152759,N,N,10233,N,00,N +20250509,130343,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1224,-6,5,-0.49,118007807,96450,99.81,1232,1233,1219,1599,861,1230,1223.51,1.93,0,-31710,1239,1234,1229,1224,1219,1237,1227,575,369,500,880,1,1,111416600,1364,34.97,0.53,12,0.09,35.00,2322.00,1757,20240617,-30.34,1002,20241210,22.16,1323,-7.48,20250311,1132,8.13,20250407,1757,-30.34,20240617,1002,22.16,20241210,0.99,Y,027710,500,575 억,,2152759,N,N,10233,N,00,N +20250509,120344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1224,-6,5,-0.49,108591298,88739,91.83,1232,1233,1220,1599,861,1230,1223.72,1.93,0,-30984,1239,1234,1229,1224,1219,1237,1227,575,369,500,880,1,1,111416600,1364,34.97,0.53,12,0.08,35.00,2322.00,1757,20240617,-30.34,1002,20241210,22.16,1323,-7.48,20250311,1132,8.13,20250407,1757,-30.34,20240617,1002,22.16,20241210,0.99,Y,027710,500,575 억,,2152759,N,N,10233,N,00,N +20250509,110343,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1225,-5,5,-0.41,83019082,67814,70.18,1232,1233,1220,1599,861,1230,1224.22,1.93,0,-29362,1239,1234,1229,1224,1219,1237,1227,575,369,500,880,1,1,111416600,1365,35.00,0.53,12,0.06,35.00,2322.00,1757,20240617,-30.28,1002,20241210,22.26,1323,-7.41,20250311,1132,8.22,20250407,1757,-30.28,20240617,1002,22.26,20241210,0.99,Y,027710,500,575 억,,2152759,N,N,10233,N,00,N +20250509,100346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1225,-5,5,-0.41,54860327,44796,46.36,1232,1233,1220,1599,861,1230,1224.67,1.93,0,-16277,1239,1234,1229,1224,1219,1237,1227,575,369,500,880,1,1,111416600,1365,35.00,0.53,12,0.04,35.00,2322.00,1757,20240617,-30.28,1002,20241210,22.26,1323,-7.41,20250311,1132,8.22,20250407,1757,-30.28,20240617,1002,22.26,20241210,0.99,Y,027710,500,575 억,,2152759,N,N,10233,N,00,N +20250509,090345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1227,-3,5,-0.24,2725243,2214,2.29,1232,1233,1226,1599,861,1230,1230.91,1.93,0,-2112,1239,1234,1229,1224,1219,1237,1227,575,369,500,880,1,1,111416600,1367,35.06,0.53,12,0.00,35.00,2322.00,1757,20240617,-30.17,1002,20241210,22.46,1323,-7.26,20250311,1132,8.39,20250407,1757,-30.17,20240617,1002,22.46,20241210,0.99,Y,027710,500,575 억,,2152759,N,N,10233,N,00,N 20250508,160339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1230,3,2,0.24,118574338,96606,52.75,1228,1234,1224,1595,859,1227,1227.39,1.94,0,-9281,1243,1234,1227,1218,1211,1239,1223,575,368,500,880,1,1,111416600,1370,35.14,0.53,12,0.09,35.00,2322.00,1757,20240617,-29.99,1002,20241210,22.75,1323,-7.03,20250311,1132,8.66,20250407,1757,-29.99,20240617,1002,22.75,20241210,0.98,Y,027710,500,575 억,,2162620,N,N,10233,N,00,N 20250508,150344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1227,0,3,0.00,100273572,81703,44.61,1228,1234,1224,1595,859,1227,1227.29,1.94,0,-14625,1243,1234,1227,1218,1211,1239,1223,575,368,500,880,1,1,111416600,1367,35.06,0.53,12,0.07,35.00,2322.00,1757,20240617,-30.17,1002,20241210,22.46,1323,-7.26,20250311,1132,8.39,20250407,1757,-30.17,20240617,1002,22.46,20241210,0.98,Y,027710,500,575 억,,2162620,N,N,120,N,00,N 20250508,140344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1226,-1,5,-0.08,80603656,65658,35.85,1228,1234,1224,1595,859,1227,1227.63,1.94,0,-15877,1243,1234,1227,1218,1211,1239,1223,575,368,500,880,1,1,111416600,1366,35.03,0.53,12,0.06,35.00,2322.00,1757,20240617,-30.22,1002,20241210,22.36,1323,-7.33,20250311,1132,8.30,20250407,1757,-30.22,20240617,1002,22.36,20241210,0.98,Y,027710,500,575 억,,2162620,N,N,120,N,00,N diff --git a/027740/price/prices-20250501.csv b/027740/price/prices-20250501.csv index a9bf7fe80bb7..73f865d7b320 100644 --- a/027740/price/prices-20250501.csv +++ b/027740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,-1,5,-0.12,65425449,76818,139.31,860,860,847,1115,601,858,851.69,0.85,0,-4853,870,864,859,853,848,861,850,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.12,-172.00,652.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,796,7.66,20250408,1440,-40.49,20240612,780,9.87,20241209,0.36,Y,027740,500,317 억,,541876,N,N,2483,N,00,N +20250509,150345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,856,-2,5,-0.23,64190827,75375,136.69,860,860,847,1115,601,858,851.62,0.85,0,-5235,870,864,859,853,848,861,850,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.12,-172.00,652.00,1440,20240612,-40.56,780,20241209,9.74,910,-5.93,20250304,796,7.54,20250408,1440,-40.56,20240612,780,9.74,20241209,0.36,Y,027740,500,317 억,,541876,N,N,7598,N,00,N +20250509,140344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,854,-4,5,-0.47,55316285,64956,117.80,860,860,847,1115,601,858,851.60,0.85,0,-5046,870,864,859,853,848,861,850,318,257,500,630,1,1,63511228,542,-4.97,1.31,12,0.10,-172.00,652.00,1440,20240612,-40.69,780,20241209,9.49,910,-6.15,20250304,796,7.29,20250408,1440,-40.69,20240612,780,9.49,20241209,0.36,Y,027740,500,317 억,,541876,N,N,7598,N,00,N +20250509,130344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,854,-4,5,-0.47,52483543,61637,111.78,860,860,847,1115,601,858,851.49,0.85,0,-6386,870,864,859,853,848,861,850,318,257,500,630,1,1,63511228,542,-4.97,1.31,12,0.10,-172.00,652.00,1440,20240612,-40.69,780,20241209,9.49,910,-6.15,20250304,796,7.29,20250408,1440,-40.69,20240612,780,9.49,20241209,0.36,Y,027740,500,317 억,,541876,N,N,7598,N,00,N +20250509,120344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,849,-9,5,-1.05,35970174,42321,76.75,860,860,847,1115,601,858,849.94,0.85,0,-3976,870,864,859,853,848,861,850,318,257,500,630,1,1,63511228,539,-4.94,1.30,12,0.07,-172.00,652.00,1440,20240612,-41.04,780,20241209,8.85,910,-6.70,20250304,796,6.66,20250408,1440,-41.04,20240612,780,8.85,20241209,0.36,Y,027740,500,317 억,,541876,N,N,7598,N,00,N +20250509,110343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,848,-10,5,-1.17,27889090,32799,59.48,860,860,847,1115,601,858,850.30,0.85,0,-3824,870,864,859,853,848,861,850,318,257,500,630,1,1,63511228,539,-4.93,1.30,12,0.05,-172.00,652.00,1440,20240612,-41.11,780,20241209,8.72,910,-6.81,20250304,796,6.53,20250408,1440,-41.11,20240612,780,8.72,20241209,0.36,Y,027740,500,317 억,,541876,N,N,7598,N,00,N +20250509,100347,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,854,-4,5,-0.47,9184776,10797,19.58,860,860,847,1115,601,858,850.68,0.85,0,-2985,870,864,859,853,848,861,850,318,257,500,630,1,1,63511228,542,-4.97,1.31,12,0.02,-172.00,652.00,1440,20240612,-40.69,780,20241209,9.49,910,-6.15,20250304,796,7.29,20250408,1440,-40.69,20240612,780,9.49,20241209,0.36,Y,027740,500,317 억,,541876,N,N,7598,N,00,N +20250509,090345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,852,-6,5,-0.70,293002,342,0.62,860,860,852,1115,601,858,856.73,0.85,0,-87,870,864,859,853,848,861,850,318,257,500,630,1,1,63511228,541,-4.95,1.31,12,0.00,-172.00,652.00,1440,20240612,-40.83,780,20241209,9.23,910,-6.37,20250304,796,7.04,20250408,1440,-40.83,20240612,780,9.23,20241209,0.36,Y,027740,500,317 억,,541876,N,N,7598,N,00,N 20250508,160340,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,858,-1,5,-0.12,47246965,55143,101.82,865,865,854,1116,602,859,856.81,0.86,0,-2812,875,867,856,848,837,871,852,318,257,500,630,1,1,63511228,545,-4.99,1.32,12,0.09,-172.00,652.00,1440,20240612,-40.42,780,20241209,10.00,910,-5.71,20250304,796,7.79,20250408,1440,-40.42,20240612,780,10.00,20241209,0.37,Y,027740,500,317 억,,546996,N,N,7598,N,00,N 20250508,150344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,-2,5,-0.23,37994160,44358,81.91,865,865,854,1116,602,859,856.53,0.86,0,-7625,875,867,856,848,837,871,852,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.07,-172.00,652.00,1440,20240612,-40.49,780,20241209,9.87,910,-5.82,20250304,796,7.66,20250408,1440,-40.49,20240612,780,9.87,20241209,0.37,Y,027740,500,317 억,,546996,N,N,17,N,00,N 20250508,140344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,856,-3,5,-0.35,33175840,38728,71.51,865,865,854,1116,602,859,856.64,0.86,0,-3384,875,867,856,848,837,871,852,318,257,500,630,1,1,63511228,544,-4.98,1.31,12,0.06,-172.00,652.00,1440,20240612,-40.56,780,20241209,9.74,910,-5.93,20250304,796,7.54,20250408,1440,-40.56,20240612,780,9.74,20241209,0.37,Y,027740,500,317 억,,546996,N,N,17,N,00,N diff --git a/027830/price/prices-20250501.csv b/027830/price/prices-20250501.csv index e8a7af8ce296..af558a995b62 100644 --- a/027830/price/prices-20250501.csv +++ b/027830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-110,5,-5.01,15722943642,7113659,152.70,2130,2350,2075,2850,1540,2195,2210.54,1.34,0,115089,2355,2275,2190,2110,2025,2315,2150,270,655,500,1400,5,1,54000000,1126,8.14,1.14,12,13.17,256.00,1829.00,3155,20250502,-33.91,1302,20241209,60.14,3155,-33.91,20250502,1640,27.13,20250331,3155,-33.91,20250502,1302,60.14,20241209,5.34,Y,027830,500,270 억,,725630,N,N,33514,N,00,N +20250509,150345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-105,5,-4.78,15052373440,6792882,145.81,2130,2350,2075,2850,1540,2195,2215.90,1.34,0,45231,2355,2275,2190,2110,2025,2315,2150,270,655,500,1400,5,1,54000000,1129,8.16,1.14,12,12.58,256.00,1829.00,3155,20250502,-33.76,1302,20241209,60.52,3155,-33.76,20250502,1640,27.44,20250331,3155,-33.76,20250502,1302,60.52,20241209,5.34,Y,027830,500,270 억,,725630,N,N,1075,N,00,N +20250509,140344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-45,5,-2.05,13455115994,6035634,129.56,2130,2350,2100,2850,1540,2195,2229.28,1.34,0,-18481,2355,2275,2190,2110,2025,2315,2150,270,655,500,1400,5,1,54000000,1161,8.40,1.18,12,11.18,256.00,1829.00,3155,20250502,-31.85,1302,20241209,65.13,3155,-31.85,20250502,1640,31.10,20250331,3155,-31.85,20250502,1302,65.13,20241209,5.34,Y,027830,500,270 억,,725630,N,N,1075,N,00,N +20250509,130344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-45,5,-2.05,11661152647,5192521,111.46,2130,2350,2130,2850,1540,2195,2245.76,1.34,0,-22880,2355,2275,2190,2110,2025,2315,2150,270,655,500,1400,5,1,54000000,1161,8.40,1.18,12,9.62,256.00,1829.00,3155,20250502,-31.85,1302,20241209,65.13,3155,-31.85,20250502,1640,31.10,20250331,3155,-31.85,20250502,1302,65.13,20241209,5.34,Y,027830,500,270 억,,725630,N,N,1075,N,00,N +20250509,120345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,75,2,3.42,9494738128,4203880,90.24,2130,2350,2130,2850,1540,2195,2258.57,1.34,0,21284,2355,2275,2190,2110,2025,2315,2150,270,655,500,1400,5,1,54000000,1226,8.87,1.24,12,7.78,256.00,1829.00,3155,20250502,-28.05,1302,20241209,74.35,3155,-28.05,20250502,1640,38.41,20250331,3155,-28.05,20250502,1302,74.35,20241209,5.34,Y,027830,500,270 억,,725630,N,N,1075,N,00,N +20250509,110343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,40,2,1.82,8330298549,3684944,79.10,2130,2350,2130,2850,1540,2195,2260.63,1.34,0,92186,2355,2275,2190,2110,2025,2315,2150,270,655,500,1400,5,1,54000000,1207,8.73,1.22,12,6.82,256.00,1829.00,3155,20250502,-29.16,1302,20241209,71.66,3155,-29.16,20250502,1640,36.28,20250331,3155,-29.16,20250502,1302,71.66,20241209,5.34,Y,027830,500,270 억,,725630,N,N,1075,N,00,N +20250509,100347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,105,2,4.78,6479363720,2868175,61.57,2130,2350,2130,2850,1540,2195,2259.05,1.34,0,95822,2355,2275,2190,2110,2025,2315,2150,270,655,500,1400,5,1,54000000,1242,8.98,1.26,12,5.31,256.00,1829.00,3155,20250502,-27.10,1302,20241209,76.65,3155,-27.10,20250502,1640,40.24,20250331,3155,-27.10,20250502,1302,76.65,20241209,5.34,Y,027830,500,270 억,,725630,N,N,1075,N,00,N +20250509,090345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-50,5,-2.28,618038332,288408,6.19,2130,2170,2130,2850,1540,2195,2142.93,1.34,0,72563,2355,2275,2190,2110,2025,2315,2150,270,655,500,1400,5,1,54000000,1158,8.38,1.17,12,0.53,256.00,1829.00,3155,20250502,-32.01,1302,20241209,64.75,3155,-32.01,20250502,1640,30.79,20250331,3155,-32.01,20250502,1302,64.75,20241209,5.34,Y,027830,500,270 억,,725630,N,N,1075,N,00,N 20250508,160340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-195,5,-8.16,9813266818,4457093,49.46,2110,2270,2105,3105,1675,2390,2201.67,1.16,0,76027,2923,2656,2508,2241,2093,2582,2167,270,715,500,1520,5,1,54000000,1185,8.57,1.20,12,8.25,256.00,1829.00,3155,20250502,-30.43,1302,20241209,68.59,3155,-30.43,20250502,1640,33.84,20250331,3155,-30.43,20250502,1302,68.59,20241209,6.07,Y,027830,500,270 억,,628983,N,N,1075,N,00,N 20250508,150345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-190,5,-7.95,9263768977,4207236,46.69,2110,2270,2105,3105,1675,2390,2201.79,1.16,0,51615,2923,2656,2508,2241,2093,2582,2167,270,715,500,1520,5,1,54000000,1188,8.59,1.20,12,7.79,256.00,1829.00,3155,20250502,-30.27,1302,20241209,68.97,3155,-30.27,20250502,1640,34.15,20250331,3155,-30.27,20250502,1302,68.97,20241209,6.07,Y,027830,500,270 억,,628983,N,N,96461,N,00,N 20250508,140344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-185,5,-7.74,8652193843,3929783,43.61,2110,2270,2105,3105,1675,2390,2201.62,1.16,0,9098,2923,2656,2508,2241,2093,2582,2167,270,715,500,1520,5,1,54000000,1191,8.61,1.21,12,7.28,256.00,1829.00,3155,20250502,-30.11,1302,20241209,69.35,3155,-30.11,20250502,1640,34.45,20250331,3155,-30.11,20250502,1302,69.35,20241209,6.07,Y,027830,500,270 억,,628983,N,N,96461,N,00,N diff --git a/027970/price/prices-20250501.csv b/027970/price/prices-20250501.csv index b8afb3cdb25e..a737c9907dc7 100644 --- a/027970/price/prices-20250501.csv +++ b/027970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,812,-8,5,-0.98,62577072,77410,51.05,820,826,802,1066,574,820,808.38,0.19,0,1973,857,838,814,795,771,826,783,1902,246,1000,540,1,1,190178237,1544,36.91,0.35,12,0.04,22.00,2323.00,1396,20241015,-41.83,740,20241209,9.73,894,-9.17,20250108,751,8.12,20250331,1396,-41.83,20241015,740,9.73,20241209,0.30,Y,027970,1000,1901 억,,360531,N,N,3442,N,00,N +20250509,150345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,805,-15,5,-1.83,57961171,71706,47.29,820,826,802,1066,574,820,808.32,0.19,0,4455,857,838,814,795,771,826,783,1902,246,1000,540,1,1,190178237,1531,36.59,0.35,12,0.04,22.00,2323.00,1396,20241015,-42.34,740,20241209,8.78,894,-9.96,20250108,751,7.19,20250331,1396,-42.34,20241015,740,8.78,20241209,0.30,Y,027970,1000,1901 억,,360531,N,N,1862,N,00,N +20250509,140344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,805,-15,5,-1.83,49993224,61784,40.75,820,826,802,1066,574,820,809.16,0.19,0,2950,857,838,814,795,771,826,783,1902,246,1000,540,1,1,190178237,1531,36.59,0.35,12,0.03,22.00,2323.00,1396,20241015,-42.34,740,20241209,8.78,894,-9.96,20250108,751,7.19,20250331,1396,-42.34,20241015,740,8.78,20241209,0.30,Y,027970,1000,1901 억,,360531,N,N,1862,N,00,N +20250509,130344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,804,-16,5,-1.95,48060472,59382,39.16,820,826,802,1066,574,820,809.34,0.19,0,4548,857,838,814,795,771,826,783,1902,246,1000,540,1,1,190178237,1529,36.55,0.35,12,0.03,22.00,2323.00,1396,20241015,-42.41,740,20241209,8.65,894,-10.07,20250108,751,7.06,20250331,1396,-42.41,20241015,740,8.65,20241209,0.30,Y,027970,1000,1901 억,,360531,N,N,1862,N,00,N +20250509,120345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,805,-15,5,-1.83,39173552,48325,31.87,820,826,804,1066,574,820,810.63,0.19,0,4826,857,838,814,795,771,826,783,1902,246,1000,540,1,1,190178237,1531,36.59,0.35,12,0.03,22.00,2323.00,1396,20241015,-42.34,740,20241209,8.78,894,-9.96,20250108,751,7.19,20250331,1396,-42.34,20241015,740,8.78,20241209,0.30,Y,027970,1000,1901 억,,360531,N,N,1862,N,00,N +20250509,110344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,809,-11,5,-1.34,26031672,32014,21.11,820,826,805,1066,574,820,813.13,0.19,0,3496,857,838,814,795,771,826,783,1902,246,1000,540,1,1,190178237,1539,36.77,0.35,12,0.02,22.00,2323.00,1396,20241015,-42.05,740,20241209,9.32,894,-9.51,20250108,751,7.72,20250331,1396,-42.05,20241015,740,9.32,20241209,0.30,Y,027970,1000,1901 억,,360531,N,N,1862,N,00,N +20250509,100347,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,810,-10,5,-1.22,21731249,26704,17.61,820,826,805,1066,574,820,813.78,0.19,0,2812,857,838,814,795,771,826,783,1902,246,1000,540,1,1,190178237,1540,36.82,0.35,12,0.01,22.00,2323.00,1396,20241015,-41.98,740,20241209,9.46,894,-9.40,20250108,751,7.86,20250331,1396,-41.98,20241015,740,9.46,20241209,0.30,Y,027970,1000,1901 억,,360531,N,N,1862,N,00,N +20250509,090346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,824,4,2,0.49,1713946,2091,1.38,820,826,814,1066,574,820,819.68,0.19,0,-125,857,838,814,795,771,826,783,1902,246,1000,540,1,1,190178237,1567,37.45,0.35,12,0.00,22.00,2323.00,1396,20241015,-40.97,740,20241209,11.35,894,-7.83,20250108,751,9.72,20250331,1396,-40.97,20241015,740,11.35,20241209,0.30,Y,027970,1000,1901 억,,360531,N,N,1862,N,00,N 20250508,160340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,820,-6,5,-0.73,121348679,149923,357.99,824,833,790,1073,579,826,809.40,0.19,0,6655,834,830,827,823,820,828,821,1902,247,1000,540,1,1,190178237,1559,37.27,0.35,12,0.08,22.00,2323.00,1396,20241015,-41.26,740,20241209,10.81,894,-8.28,20250108,751,9.19,20250331,1396,-41.26,20241015,740,10.81,20241209,0.30,Y,027970,1000,1901 억,,354654,N,N,1862,N,00,N 20250508,150345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,814,-12,5,-1.45,116822968,144371,344.73,824,833,790,1073,579,826,809.19,0.19,0,5672,834,830,827,823,820,828,821,1902,247,1000,540,1,1,190178237,1548,37.00,0.35,12,0.08,22.00,2323.00,1396,20241015,-41.69,740,20241209,10.00,894,-8.95,20250108,751,8.39,20250331,1396,-41.69,20241015,740,10.00,20241209,0.30,Y,027970,1000,1901 억,,354654,N,N,2,N,00,N 20250508,140344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,813,-13,5,-1.57,112185294,138652,331.08,824,833,790,1073,579,826,809.11,0.19,0,5931,834,830,827,823,820,828,821,1902,247,1000,540,1,1,190178237,1546,36.95,0.35,12,0.07,22.00,2323.00,1396,20241015,-41.76,740,20241209,9.86,894,-9.06,20250108,751,8.26,20250331,1396,-41.76,20241015,740,9.86,20241209,0.30,Y,027970,1000,1901 억,,354654,N,N,2,N,00,N diff --git a/028050/price/prices-20250501.csv b/028050/price/prices-20250501.csv index e6aca1382464..4f2d12e4c554 100644 --- a/028050/price/prices-20250501.csv +++ b/028050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19820,-180,5,-0.90,10608052125,531006,49.88,20100,20300,19810,26000,14000,20000,19977.36,43.80,0,-116414,20586,20292,19906,19612,19226,20440,19760,9800,6000,5000,15200,10,1,196000000,38847,5.13,0.92,12,0.27,3862.00,21591.00,29300,20240730,-32.35,16300,20241209,21.60,20750,-4.48,20250318,16380,21.00,20250228,29300,-32.35,20240730,16300,21.60,20241209,0.72,Y,028050,5000,9800 억,,85843190,N,N,16336,N,00,N +20250509,150346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19860,-140,5,-0.70,9604146670,480369,45.12,20100,20300,19810,26000,14000,20000,19993.27,43.80,0,-98568,20586,20292,19906,19612,19226,20440,19760,9800,6000,5000,15200,10,1,196000000,38926,5.14,0.92,12,0.25,3862.00,21591.00,29300,20240730,-32.22,16300,20241209,21.84,20750,-4.29,20250318,16380,21.25,20250228,29300,-32.22,20240730,16300,21.84,20241209,0.72,Y,028050,5000,9800 억,,85843190,N,N,21101,N,00,N +20250509,140345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19870,-130,5,-0.65,8393156450,419377,39.39,20100,20300,19820,26000,14000,20000,20013.39,43.80,0,-67983,20586,20292,19906,19612,19226,20440,19760,9800,6000,5000,15200,10,1,196000000,38945,5.15,0.92,12,0.21,3862.00,21591.00,29300,20240730,-32.18,16300,20241209,21.90,20750,-4.24,20250318,16380,21.31,20250228,29300,-32.18,20240730,16300,21.90,20241209,0.72,Y,028050,5000,9800 억,,85843190,N,N,21101,N,00,N +20250509,130344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19915,-85,5,-0.42,6834416735,340944,32.03,20100,20300,19860,26000,14000,20000,20045.57,43.80,0,-34783,20586,20292,19906,19612,19226,20440,19760,9800,6000,5000,15200,10,1,196000000,39033,5.16,0.92,12,0.17,3862.00,21591.00,29300,20240730,-32.03,16300,20241209,22.18,20750,-4.02,20250318,16380,21.58,20250228,29300,-32.03,20240730,16300,22.18,20241209,0.72,Y,028050,5000,9800 억,,85843190,N,N,21101,N,00,N +20250509,120345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20050,50,2,0.25,5855106830,291965,27.43,20100,20300,19860,26000,14000,20000,20054.14,43.80,0,-21645,20586,20292,19906,19612,19226,20440,19760,9800,6000,5000,15200,50,1,196000000,39298,5.19,0.93,12,0.15,3862.00,21591.00,29300,20240730,-31.57,16300,20241209,23.01,20750,-3.37,20250318,16380,22.41,20250228,29300,-31.57,20240730,16300,23.01,20241209,0.72,Y,028050,5000,9800 억,,85843190,N,N,21101,N,00,N +20250509,110344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19960,-40,5,-0.20,5057019425,252072,23.68,20100,20300,19860,26000,14000,20000,20061.81,43.80,0,-20664,20586,20292,19906,19612,19226,20440,19760,9800,6000,5000,15200,10,1,196000000,39122,5.17,0.92,12,0.13,3862.00,21591.00,29300,20240730,-31.88,16300,20241209,22.45,20750,-3.81,20250318,16380,21.86,20250228,29300,-31.88,20240730,16300,22.45,20241209,0.72,Y,028050,5000,9800 억,,85843190,N,N,21101,N,00,N +20250509,100347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20050,50,2,0.25,2775397990,137926,12.96,20100,20300,19970,26000,14000,20000,20122.37,43.80,0,1915,20586,20292,19906,19612,19226,20440,19760,9800,6000,5000,15200,50,1,196000000,39298,5.19,0.93,12,0.07,3862.00,21591.00,29300,20240730,-31.57,16300,20241209,23.01,20750,-3.37,20250318,16380,22.41,20250228,29300,-31.57,20240730,16300,23.01,20241209,0.72,Y,028050,5000,9800 억,,85843190,N,N,21101,N,00,N +20250509,090346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20050,50,2,0.25,379192700,18899,1.78,20100,20150,20000,26000,14000,20000,20064.17,43.80,0,-1905,20586,20292,19906,19612,19226,20440,19760,9800,6000,5000,15200,50,1,196000000,39298,5.19,0.93,12,0.01,3862.00,21591.00,29300,20240730,-31.57,16300,20241209,23.01,20750,-3.37,20250318,16380,22.41,20250228,29300,-31.57,20240730,16300,23.01,20241209,0.72,Y,028050,5000,9800 억,,85843190,N,N,21101,N,00,N 20250508,160340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20000,520,2,2.67,21302456190,1064549,164.99,19520,20200,19520,25300,13640,19480,20010.83,43.68,0,10939,19760,19620,19420,19280,19080,19690,19350,9800,5820,5000,14800,50,1,196000000,39200,5.18,0.93,12,0.54,3862.00,21591.00,29300,20240730,-31.74,16300,20241209,22.70,20750,-3.61,20250318,16380,22.10,20250228,29300,-31.74,20240730,16300,22.70,20241209,0.73,Y,028050,5000,9800 억,,85606558,N,N,21101,N,00,N 20250508,150345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20100,620,2,3.18,17708372765,884931,137.16,19520,20200,19520,25300,13640,19480,20011.08,43.68,0,35957,19760,19620,19420,19280,19080,19690,19350,9800,5820,5000,14800,50,1,196000000,39396,5.20,0.93,12,0.45,3862.00,21591.00,29300,20240730,-31.40,16300,20241209,23.31,20750,-3.13,20250318,16380,22.71,20250228,29300,-31.40,20240730,16300,23.31,20241209,0.73,Y,028050,5000,9800 억,,85606558,N,N,28848,N,00,N 20250508,140345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20100,620,2,3.18,16146783065,807176,125.10,19520,20200,19520,25300,13640,19480,20004.11,43.68,0,69101,19760,19620,19420,19280,19080,19690,19350,9800,5820,5000,14800,50,1,196000000,39396,5.20,0.93,12,0.41,3862.00,21591.00,29300,20240730,-31.40,16300,20241209,23.31,20750,-3.13,20250318,16380,22.71,20250228,29300,-31.40,20240730,16300,23.31,20241209,0.73,Y,028050,5000,9800 억,,85606558,N,N,28848,N,00,N diff --git a/028080/price/prices-20250501.csv b/028080/price/prices-20250501.csv index f198d54e8322..c8f3b77e33c1 100644 --- a/028080/price/prices-20250501.csv +++ b/028080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,30,2,1.35,114024191,51943,56.65,2215,2245,2145,2875,1555,2215,2194.86,1.11,0,825,2431,2322,2261,2152,2091,2292,2122,63,660,500,1320,5,1,12577506,282,-1.32,0.41,12,0.41,-1695.00,5478.00,4500,20240430,-50.11,1611,20241209,39.35,4430,-49.32,20250408,1960,14.54,20250331,4430,-49.32,20250408,1611,39.35,20241209,0.00,Y,028080,500,62 억,,140083,N,N,791,N,00,N +20250509,150346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,-5,5,-0.23,97645491,44605,48.65,2215,2235,2145,2875,1555,2215,2189.12,1.11,0,2204,2431,2322,2261,2152,2091,2292,2122,63,660,500,1320,5,1,12577506,278,-1.30,0.40,12,0.35,-1695.00,5478.00,4500,20240430,-50.89,1611,20241209,37.18,4430,-50.11,20250408,1960,12.76,20250331,4430,-50.11,20250408,1611,37.18,20241209,0.00,Y,028080,500,62 억,,140083,N,N,6132,N,00,N +20250509,140345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,0,3,0.00,86230021,39419,42.99,2215,2235,2145,2875,1555,2215,2187.52,1.11,0,2661,2431,2322,2261,2152,2091,2292,2122,63,660,500,1320,5,1,12577506,279,-1.31,0.40,12,0.31,-1695.00,5478.00,4500,20240430,-50.78,1611,20241209,37.49,4430,-50.00,20250408,1960,13.01,20250331,4430,-50.00,20250408,1611,37.49,20241209,0.00,Y,028080,500,62 억,,140083,N,N,6132,N,00,N +20250509,130345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-20,5,-0.90,76422826,34951,38.12,2215,2235,2145,2875,1555,2215,2186.57,1.11,0,2737,2431,2322,2261,2152,2091,2292,2122,63,660,500,1320,5,1,12577506,276,-1.29,0.40,12,0.28,-1695.00,5478.00,4500,20240430,-51.22,1611,20241209,36.25,4430,-50.45,20250408,1960,11.99,20250331,4430,-50.45,20250408,1611,36.25,20241209,0.00,Y,028080,500,62 억,,140083,N,N,6132,N,00,N +20250509,120345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-25,5,-1.13,72384866,33111,36.11,2215,2235,2145,2875,1555,2215,2186.13,1.11,0,2923,2431,2322,2261,2152,2091,2292,2122,63,660,500,1320,5,1,12577506,275,-1.29,0.40,12,0.26,-1695.00,5478.00,4500,20240430,-51.33,1611,20241209,35.94,4430,-50.56,20250408,1960,11.73,20250331,4430,-50.56,20250408,1611,35.94,20241209,0.00,Y,028080,500,62 억,,140083,N,N,6132,N,00,N +20250509,110344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-10,5,-0.45,61152961,28011,30.55,2215,2235,2145,2875,1555,2215,2183.18,1.11,0,1166,2431,2322,2261,2152,2091,2292,2122,63,660,500,1320,5,1,12577506,277,-1.30,0.40,12,0.22,-1695.00,5478.00,4500,20240430,-51.00,1611,20241209,36.87,4430,-50.23,20250408,1960,12.50,20250331,4430,-50.23,20250408,1611,36.87,20241209,0.00,Y,028080,500,62 억,,140083,N,N,6132,N,00,N +20250509,100348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-25,5,-1.13,42022721,19286,21.03,2215,2235,2145,2875,1555,2215,2178.92,1.11,0,1123,2431,2322,2261,2152,2091,2292,2122,63,660,500,1320,5,1,12577506,275,-1.29,0.40,12,0.15,-1695.00,5478.00,4500,20240430,-51.33,1611,20241209,35.94,4430,-50.56,20250408,1960,11.73,20250331,4430,-50.56,20250408,1611,35.94,20241209,0.00,Y,028080,500,62 억,,140083,N,N,6132,N,00,N +20250509,090346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,-60,5,-2.71,17595185,8024,8.75,2215,2235,2155,2875,1555,2215,2192.82,1.11,0,1337,2431,2322,2261,2152,2091,2292,2122,63,660,500,1320,5,1,12577506,271,-1.27,0.39,12,0.06,-1695.00,5478.00,4500,20240430,-52.11,1611,20241209,33.77,4430,-51.35,20250408,1960,9.95,20250331,4430,-51.35,20250408,1611,33.77,20241209,0.00,Y,028080,500,62 억,,140083,N,N,6132,N,00,N 20250508,160341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-145,5,-6.14,204505016,91450,38.31,2360,2370,2200,3065,1655,2360,2236.26,1.56,0,-56444,2540,2450,2270,2180,2000,2495,2225,63,705,500,1410,5,1,12577506,279,-1.31,0.40,12,0.73,-1695.00,5478.00,4500,20240430,-50.78,1611,20241209,37.49,4430,-50.00,20250408,1960,13.01,20250331,4430,-50.00,20250408,1611,37.49,20241209,0.00,Y,028080,500,62 억,,196150,N,N,6132,N,00,N 20250508,150345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-140,5,-5.93,192909118,86226,36.12,2360,2370,2200,3065,1655,2360,2237.25,1.56,0,-52418,2540,2450,2270,2180,2000,2495,2225,63,705,500,1410,5,1,12577506,279,-1.31,0.41,12,0.69,-1695.00,5478.00,4500,20240430,-50.67,1611,20241209,37.80,4430,-49.89,20250408,1960,13.27,20250331,4430,-49.89,20250408,1611,37.80,20241209,0.00,Y,028080,500,62 억,,196150,N,N,3827,N,00,N 20250508,140345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-145,5,-6.14,178057358,79528,33.31,2360,2370,2200,3065,1655,2360,2238.93,1.56,0,-49131,2540,2450,2270,2180,2000,2495,2225,63,705,500,1410,5,1,12577506,279,-1.31,0.40,12,0.63,-1695.00,5478.00,4500,20240430,-50.78,1611,20241209,37.49,4430,-50.00,20250408,1960,13.01,20250331,4430,-50.00,20250408,1611,37.49,20241209,0.00,Y,028080,500,62 억,,196150,N,N,3827,N,00,N diff --git a/028100/price/prices-20250501.csv b/028100/price/prices-20250501.csv index e05195c1dab1..73276e2ba9e3 100644 --- a/028100/price/prices-20250501.csv +++ b/028100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14660,0,3,0.00,206621315,14111,98.93,14740,14770,14520,19050,10270,14660,14641.54,6.00,0,-770,14926,14792,14696,14562,14466,14745,14515,70,4390,500,10840,10,1,13389502,1963,17.94,0.85,12,0.11,817.00,17310.00,16500,20241113,-11.15,11550,20240805,26.93,14970,-2.07,20250502,12820,14.35,20250331,16500,-11.15,20241113,11550,26.93,20240805,1.19,Y,028100,500,70 억,,803072,N,N,1868,N,00,N +20250509,150346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14670,10,2,0.07,189468365,12941,90.72,14740,14770,14520,19050,10270,14660,14640.94,6.00,0,-640,14926,14792,14696,14562,14466,14745,14515,70,4390,500,10840,10,1,13389502,1964,17.96,0.85,12,0.10,817.00,17310.00,16500,20241113,-11.09,11550,20240805,27.01,14970,-2.00,20250502,12820,14.43,20250331,16500,-11.09,20241113,11550,27.01,20240805,1.19,Y,028100,500,70 억,,803072,N,N,1275,N,00,N +20250509,140345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14690,30,2,0.20,153853835,10516,73.72,14740,14770,14520,19050,10270,14660,14630.45,6.00,0,-1082,14926,14792,14696,14562,14466,14745,14515,70,4390,500,10840,10,1,13389502,1967,17.98,0.85,12,0.08,817.00,17310.00,16500,20241113,-10.97,11550,20240805,27.19,14970,-1.87,20250502,12820,14.59,20250331,16500,-10.97,20241113,11550,27.19,20240805,1.19,Y,028100,500,70 억,,803072,N,N,1275,N,00,N +20250509,130345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14660,0,3,0.00,141317825,9661,67.73,14740,14770,14520,19050,10270,14660,14627.66,6.00,0,-1204,14926,14792,14696,14562,14466,14745,14515,70,4390,500,10840,10,1,13389502,1963,17.94,0.85,12,0.07,817.00,17310.00,16500,20241113,-11.15,11550,20240805,26.93,14970,-2.07,20250502,12820,14.35,20250331,16500,-11.15,20241113,11550,26.93,20240805,1.19,Y,028100,500,70 억,,803072,N,N,1275,N,00,N +20250509,120346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14660,0,3,0.00,117772905,8057,56.48,14740,14740,14520,19050,10270,14660,14617.46,6.00,0,-1444,14926,14792,14696,14562,14466,14745,14515,70,4390,500,10840,10,1,13389502,1963,17.94,0.85,12,0.06,817.00,17310.00,16500,20241113,-11.15,11550,20240805,26.93,14970,-2.07,20250502,12820,14.35,20250331,16500,-11.15,20241113,11550,26.93,20240805,1.19,Y,028100,500,70 억,,803072,N,N,1275,N,00,N +20250509,110344,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14560,-100,5,-0.68,55029315,3776,26.47,14740,14740,14520,19050,10270,14660,14573.44,6.00,0,-1553,14926,14792,14696,14562,14466,14745,14515,70,4390,500,10840,10,1,13389502,1950,17.82,0.84,12,0.03,817.00,17310.00,16500,20241113,-11.76,11550,20240805,26.06,14970,-2.74,20250502,12820,13.57,20250331,16500,-11.76,20241113,11550,26.06,20240805,1.19,Y,028100,500,70 억,,803072,N,N,1275,N,00,N +20250509,100348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14590,-70,5,-0.48,41729750,2863,20.07,14740,14740,14520,19050,10270,14660,14575.53,6.00,0,-1412,14926,14792,14696,14562,14466,14745,14515,70,4390,500,10840,10,1,13389502,1954,17.86,0.84,12,0.02,817.00,17310.00,16500,20241113,-11.58,11550,20240805,26.32,14970,-2.54,20250502,12820,13.81,20250331,16500,-11.58,20241113,11550,26.32,20240805,1.19,Y,028100,500,70 억,,803072,N,N,1275,N,00,N +20250509,090346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14650,-10,5,-0.07,1690730,115,0.81,14740,14740,14650,19050,10270,14660,14702.00,6.00,0,-106,14926,14792,14696,14562,14466,14745,14515,70,4390,500,10840,10,1,13389502,1962,17.93,0.85,12,0.00,817.00,17310.00,16500,20241113,-11.21,11550,20240805,26.84,14970,-2.14,20250502,12820,14.27,20250331,16500,-11.21,20241113,11550,26.84,20240805,1.19,Y,028100,500,70 억,,803072,N,N,1275,N,00,N 20250508,160341,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14660,-90,5,-0.61,209605420,14264,68.47,14770,14830,14600,19170,10330,14750,14694.72,6.00,0,137,15116,14932,14666,14482,14216,14800,14350,70,4420,500,10910,10,1,13389502,1963,17.94,0.85,12,0.11,817.00,17310.00,16500,20241113,-11.15,11550,20240805,26.93,14970,-2.07,20250502,12820,14.35,20250331,16500,-11.15,20241113,11550,26.93,20240805,1.20,Y,028100,500,70 억,,803515,N,N,1275,N,00,N 20250508,150346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14660,-90,5,-0.61,185474200,12621,60.58,14770,14830,14600,19170,10330,14750,14695.68,6.00,0,-654,15116,14932,14666,14482,14216,14800,14350,70,4420,500,10910,10,1,13389502,1963,17.94,0.85,12,0.09,817.00,17310.00,16500,20241113,-11.15,11550,20240805,26.93,14970,-2.07,20250502,12820,14.35,20250331,16500,-11.15,20241113,11550,26.93,20240805,1.20,Y,028100,500,70 억,,803515,N,N,3,N,00,N 20250508,140345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14690,-60,5,-0.41,166181855,11307,54.27,14770,14830,14600,19170,10330,14750,14697.25,6.00,0,-832,15116,14932,14666,14482,14216,14800,14350,70,4420,500,10910,10,1,13389502,1967,17.98,0.85,12,0.08,817.00,17310.00,16500,20241113,-10.97,11550,20240805,27.19,14970,-1.87,20250502,12820,14.59,20250331,16500,-10.97,20241113,11550,27.19,20240805,1.20,Y,028100,500,70 억,,803515,N,N,3,N,00,N diff --git a/028260/price/prices-20250501.csv b/028260/price/prices-20250501.csv index 7b6fbbacb4ba..dfdef79d063e 100644 --- a/028260/price/prices-20250501.csv +++ b/028260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160346,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123000,1200,2,0.99,17685562050,144203,73.74,121900,123200,121500,158300,85300,121800,122643.50,27.70,10406,12480,123400,122600,122100,121300,120800,122350,121050,184,36500,100,90130,100,1,169976544,209071,10.02,0.68,12,0.08,12280.00,180536.00,157600,20240731,-21.95,108100,20250409,13.78,136800,-10.09,20250219,108100,13.78,20250409,157600,-21.95,20240731,108100,13.78,20250409,0.08,Y,028260,100,183 억,,47079418,N,N,15028,N,00,N +20250509,150346,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123100,1300,2,1.07,14251925250,116286,59.47,121900,123200,121500,158300,85300,121800,122559.25,27.70,10406,10338,123400,122600,122100,121300,120800,122350,121050,184,36500,100,90130,100,1,169976544,209241,10.02,0.68,12,0.07,12280.00,180536.00,157600,20240731,-21.89,108100,20250409,13.88,136800,-10.01,20250219,108100,13.88,20250409,157600,-21.89,20240731,108100,13.88,20250409,0.08,Y,028260,100,183 억,,47079418,N,N,13971,N,00,N +20250509,140346,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122700,900,2,0.74,10846214900,88576,45.30,121900,123000,121500,158300,85300,121800,122450.94,27.70,10406,6696,123400,122600,122100,121300,120800,122350,121050,184,36500,100,90130,100,1,169976544,208561,9.99,0.68,12,0.05,12280.00,180536.00,157600,20240731,-22.14,108100,20250409,13.51,136800,-10.31,20250219,108100,13.51,20250409,157600,-22.14,20240731,108100,13.51,20250409,0.08,Y,028260,100,183 억,,47079418,N,N,13971,N,00,N +20250509,130345,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122500,700,2,0.57,9445195600,77141,39.45,121900,123000,121500,158300,85300,121800,122440.67,27.70,10406,7193,123400,122600,122100,121300,120800,122350,121050,184,36500,100,90130,100,1,169976544,208221,9.98,0.68,12,0.05,12280.00,180536.00,157600,20240731,-22.27,108100,20250409,13.32,136800,-10.45,20250219,108100,13.32,20250409,157600,-22.27,20240731,108100,13.32,20250409,0.08,Y,028260,100,183 억,,47079418,N,N,13971,N,00,N +20250509,120346,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122700,900,2,0.74,8060111700,65837,33.67,121900,123000,121500,158300,85300,121800,122425.26,27.70,10406,9413,123400,122600,122100,121300,120800,122350,121050,184,36500,100,90130,100,1,169976544,208561,9.99,0.68,12,0.04,12280.00,180536.00,157600,20240731,-22.14,108100,20250409,13.51,136800,-10.31,20250219,108100,13.51,20250409,157600,-22.14,20240731,108100,13.51,20250409,0.08,Y,028260,100,183 억,,47079418,N,N,13971,N,00,N +20250509,110345,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122300,500,2,0.41,6144042550,50229,25.69,121900,122900,121500,158300,85300,121800,122320.62,27.70,10406,8331,123400,122600,122100,121300,120800,122350,121050,184,36500,100,90130,100,1,169976544,207881,9.96,0.68,12,0.03,12280.00,180536.00,157600,20240731,-22.40,108100,20250409,13.14,136800,-10.60,20250219,108100,13.14,20250409,157600,-22.40,20240731,108100,13.14,20250409,0.08,Y,028260,100,183 억,,47079418,N,N,13971,N,00,N +20250509,100348,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122700,900,2,0.74,3834572550,31394,16.05,121900,122900,121500,158300,85300,121800,122143.48,27.70,10406,5973,123400,122600,122100,121300,120800,122350,121050,184,36500,100,90130,100,1,169976544,208561,9.99,0.68,12,0.02,12280.00,180536.00,157600,20240731,-22.14,108100,20250409,13.51,136800,-10.31,20250219,108100,13.51,20250409,157600,-22.14,20240731,108100,13.51,20250409,0.08,Y,028260,100,183 억,,47079418,N,N,13971,N,00,N +20250509,090347,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122200,400,2,0.33,678017300,5560,2.84,121900,122500,121700,158300,85300,121800,121945.56,27.70,10406,2135,123400,122600,122100,121300,120800,122350,121050,184,36500,100,90130,100,1,169976544,207711,9.95,0.68,12,0.00,12280.00,180536.00,157600,20240731,-22.46,108100,20250409,13.04,136800,-10.67,20250219,108100,13.04,20250409,157600,-22.46,20240731,108100,13.04,20250409,0.08,Y,028260,100,183 억,,47079418,N,N,13971,N,00,N 20250508,160341,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,121800,-1000,5,-0.81,20291864900,166147,74.75,122000,122900,121600,159600,86000,122800,122132.37,27.75,0,-5714,125200,124000,122600,121400,120000,123300,120700,184,36800,100,90870,100,1,169976544,207031,9.92,0.67,12,0.10,12280.00,180536.00,157600,20240731,-22.72,108100,20250409,12.67,136800,-10.96,20250219,108100,12.67,20250409,157600,-22.72,20240731,108100,12.67,20250409,0.08,Y,028260,100,183 억,,47170734,N,N,13971,N,00,N 20250508,150346,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122300,-500,5,-0.41,13156597700,107582,48.40,122000,122900,121600,159600,86000,122800,122293.67,27.75,0,-7467,125200,124000,122600,121400,120000,123300,120700,184,36800,100,90870,100,1,169976544,207881,9.96,0.68,12,0.06,12280.00,180536.00,157600,20240731,-22.40,108100,20250409,13.14,136800,-10.60,20250219,108100,13.14,20250409,157600,-22.40,20240731,108100,13.14,20250409,0.08,Y,028260,100,183 억,,47170734,N,N,17326,N,00,N 20250508,140345,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122050,-750,5,-0.61,10859146700,88770,39.94,122000,122900,121600,159600,86000,122800,122329.02,27.75,0,-3444,125200,124000,122600,121400,120000,123300,120700,184,36800,100,90870,100,1,169976544,207456,9.94,0.68,12,0.05,12280.00,180536.00,157600,20240731,-22.56,108100,20250409,12.90,136800,-10.78,20250219,108100,12.90,20250409,157600,-22.56,20240731,108100,12.90,20250409,0.08,Y,028260,100,183 억,,47170734,N,N,17326,N,00,N diff --git a/028300/price/prices-20250501.csv b/028300/price/prices-20250501.csv index 652943c28872..f9c5cb1b5cc7 100644 --- a/028300/price/prices-20250501.csv +++ b/028300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57800,800,2,1.40,14933686450,260571,57.11,57300,58200,56500,74100,39900,57000,57310.43,21.42,13760,-8423,60466,58732,57866,56132,55266,58300,55700,657,17100,500,39900,100,1,131425086,75964,-82.34,12.99,12,0.20,-702.00,4449.00,114300,20240430,-49.43,45150,20240521,28.02,97600,-40.78,20250227,46500,24.30,20250321,111000,-47.93,20240509,45150,28.02,20240521,0.08,Y,028300,500,657 억,,28151818,N,N,34519,N,00,N +20250509,150347,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57800,800,2,1.40,13206730850,230649,50.55,57300,58200,56500,74100,39900,57000,57259.00,21.42,13760,-12739,60466,58732,57866,56132,55266,58300,55700,657,17100,500,39900,100,1,131425086,75964,-82.34,12.99,12,0.18,-702.00,4449.00,114300,20240430,-49.43,45150,20240521,28.02,97600,-40.78,20250227,46500,24.30,20250321,111000,-47.93,20240509,45150,28.02,20240521,0.08,Y,028300,500,657 억,,28151818,N,N,68951,N,00,N +20250509,140346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57800,800,2,1.40,11135307050,194708,42.67,57300,58200,56500,74100,39900,57000,57189.78,21.42,13760,-16425,60466,58732,57866,56132,55266,58300,55700,657,17100,500,39900,100,1,131425086,75964,-82.34,12.99,12,0.15,-702.00,4449.00,114300,20240430,-49.43,45150,20240521,28.02,97600,-40.78,20250227,46500,24.30,20250321,111000,-47.93,20240509,45150,28.02,20240521,0.08,Y,028300,500,657 억,,28151818,N,N,68951,N,00,N +20250509,130345,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57300,300,2,0.53,8559915900,150137,32.91,57300,57700,56500,74100,39900,57000,57014.03,21.42,13760,-25006,60466,58732,57866,56132,55266,58300,55700,657,17100,500,39900,100,1,131425086,75307,-81.62,12.88,12,0.11,-702.00,4449.00,114300,20240430,-49.87,45150,20240521,26.91,97600,-41.29,20250227,46500,23.23,20250321,111000,-48.38,20240509,45150,26.91,20240521,0.08,Y,028300,500,657 억,,28151818,N,N,68951,N,00,N +20250509,120346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57300,300,2,0.53,7025699750,123441,27.05,57300,57700,56500,74100,39900,57000,56915.45,21.42,13760,-26281,60466,58732,57866,56132,55266,58300,55700,657,17100,500,39900,100,1,131425086,75307,-81.62,12.88,12,0.09,-702.00,4449.00,114300,20240430,-49.87,45150,20240521,26.91,97600,-41.29,20250227,46500,23.23,20250321,111000,-48.38,20240509,45150,26.91,20240521,0.08,Y,028300,500,657 억,,28151818,N,N,68951,N,00,N +20250509,110345,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56800,-200,5,-0.35,5688069800,99983,21.91,57300,57700,56500,74100,39900,57000,56890.37,21.42,13760,-26580,60466,58732,57866,56132,55266,58300,55700,657,17100,500,39900,100,1,131425086,74649,-80.91,12.77,12,0.08,-702.00,4449.00,114300,20240430,-50.31,45150,20240521,25.80,97600,-41.80,20250227,46500,22.15,20250321,111000,-48.83,20240509,45150,25.80,20240521,0.08,Y,028300,500,657 억,,28151818,N,N,68951,N,00,N +20250509,100348,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56900,-100,5,-0.18,3905023700,68533,15.02,57300,57700,56600,74100,39900,57000,56980.19,21.42,13760,-10528,60466,58732,57866,56132,55266,58300,55700,657,17100,500,39900,100,1,131425086,74781,-81.05,12.79,12,0.05,-702.00,4449.00,114300,20240430,-50.22,45150,20240521,26.02,97600,-41.70,20250227,46500,22.37,20250321,111000,-48.74,20240509,45150,26.02,20240521,0.08,Y,028300,500,657 억,,28151818,N,N,68951,N,00,N +20250509,090347,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56700,-300,5,-0.53,1090761800,19127,4.19,57300,57700,56600,74100,39900,57000,57027.33,21.42,13760,-7465,60466,58732,57866,56132,55266,58300,55700,657,17100,500,39900,100,1,131425086,74518,-80.77,12.74,12,0.01,-702.00,4449.00,114300,20240430,-50.39,45150,20240521,25.58,97600,-41.91,20250227,46500,21.94,20250321,111000,-48.92,20240509,45150,25.58,20240521,0.08,Y,028300,500,657 억,,28151818,N,N,68951,N,00,N 20250508,160341,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57000,-1800,5,-3.06,26405511250,456269,81.27,59600,59600,57000,76400,41200,58800,57872.98,21.73,0,-182796,60733,59766,58233,57266,55733,60250,57750,657,17600,500,41160,100,1,131425086,74912,-81.20,12.81,12,0.35,-702.00,4449.00,114300,20240430,-50.13,45150,20240521,26.25,97600,-41.60,20250227,46500,22.58,20250321,111000,-48.65,20240509,45150,26.25,20240521,0.08,Y,028300,500,657 억,,28561995,N,N,68951,N,00,N 20250508,150346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57200,-1600,5,-2.72,23156713250,399373,71.14,59600,59600,57200,76400,41200,58800,57982.67,21.73,0,-173699,60733,59766,58233,57266,55733,60250,57750,657,17600,500,41160,100,1,131425086,75175,-81.48,12.86,12,0.30,-702.00,4449.00,114300,20240430,-49.96,45150,20240521,26.69,97600,-41.39,20250227,46500,23.01,20250321,111000,-48.47,20240509,45150,26.69,20240521,0.08,Y,028300,500,657 억,,28561995,N,N,79997,N,00,N 20250508,140346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57400,-1400,5,-2.38,19778678000,340440,60.64,59600,59600,57200,76400,41200,58800,58097.40,21.73,0,-158448,60733,59766,58233,57266,55733,60250,57750,657,17600,500,41160,100,1,131425086,75438,-81.77,12.90,12,0.26,-702.00,4449.00,114300,20240430,-49.78,45150,20240521,27.13,97600,-41.19,20250227,46500,23.44,20250321,111000,-48.29,20240509,45150,27.13,20240521,0.08,Y,028300,500,657 억,,28561995,N,N,79997,N,00,N diff --git a/028670/price/prices-20250501.csv b/028670/price/prices-20250501.csv index 70649d7962e4..2ac174135f4d 100644 --- a/028670/price/prices-20250501.csv +++ b/028670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160347,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3375,10,2,0.30,2545082989,752458,84.19,3375,3405,3360,4370,2360,3365,3382.37,15.04,0,-95317,3451,3407,3386,3342,3321,3397,3332,5346,1005,1000,2550,5,1,534569512,18042,6.72,0.32,12,0.14,502.00,10576.00,4895,20240513,-31.05,3005,20250409,12.31,4040,-16.46,20250305,3005,12.31,20250409,4895,-31.05,20240513,3005,12.31,20250409,1.03,Y,028670,1000,5345 억,,80423041,N,N,94600,N,00,N +20250509,150347,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3375,10,2,0.30,2335467699,690380,77.24,3375,3405,3360,4370,2360,3365,3382.87,15.04,0,-86699,3451,3407,3386,3342,3321,3397,3332,5346,1005,1000,2550,5,1,534569512,18042,6.72,0.32,12,0.13,502.00,10576.00,4895,20240513,-31.05,3005,20250409,12.31,4040,-16.46,20250305,3005,12.31,20250409,4895,-31.05,20240513,3005,12.31,20250409,1.03,Y,028670,1000,5345 억,,80423041,N,N,151238,N,00,N +20250509,140346,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3385,20,2,0.59,2004017257,592272,66.26,3375,3405,3360,4370,2360,3365,3383.61,15.04,0,-58387,3451,3407,3386,3342,3321,3397,3332,5346,1005,1000,2550,5,1,534569512,18095,6.74,0.32,12,0.11,502.00,10576.00,4895,20240513,-30.85,3005,20250409,12.65,4040,-16.21,20250305,3005,12.65,20250409,4895,-30.85,20240513,3005,12.65,20250409,1.03,Y,028670,1000,5345 억,,80423041,N,N,151238,N,00,N +20250509,130346,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3380,15,2,0.45,1688989572,499251,55.86,3375,3405,3360,4370,2360,3365,3383.05,15.04,0,-8191,3451,3407,3386,3342,3321,3397,3332,5346,1005,1000,2550,5,1,534569512,18068,6.73,0.32,12,0.09,502.00,10576.00,4895,20240513,-30.95,3005,20250409,12.48,4040,-16.34,20250305,3005,12.48,20250409,4895,-30.95,20240513,3005,12.48,20250409,1.03,Y,028670,1000,5345 억,,80423041,N,N,151238,N,00,N +20250509,120346,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3395,30,2,0.89,1314987514,388827,43.50,3375,3405,3360,4370,2360,3365,3381.93,15.04,0,-8914,3451,3407,3386,3342,3321,3397,3332,5346,1005,1000,2550,5,1,534569512,18149,6.76,0.32,12,0.07,502.00,10576.00,4895,20240513,-30.64,3005,20250409,12.98,4040,-15.97,20250305,3005,12.98,20250409,4895,-30.64,20240513,3005,12.98,20250409,1.03,Y,028670,1000,5345 억,,80423041,N,N,151238,N,00,N +20250509,110345,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3380,15,2,0.45,1074786607,318012,35.58,3375,3405,3360,4370,2360,3365,3379.70,15.04,0,2463,3451,3407,3386,3342,3321,3397,3332,5346,1005,1000,2550,5,1,534569512,18068,6.73,0.32,12,0.06,502.00,10576.00,4895,20240513,-30.95,3005,20250409,12.48,4040,-16.34,20250305,3005,12.48,20250409,4895,-30.95,20240513,3005,12.48,20250409,1.03,Y,028670,1000,5345 억,,80423041,N,N,151238,N,00,N +20250509,100349,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3365,0,3,0.00,525838643,155767,17.43,3375,3395,3360,4370,2360,3365,3375.80,15.04,0,13016,3451,3407,3386,3342,3321,3397,3332,5346,1005,1000,2550,5,1,534569512,17988,6.70,0.32,12,0.03,502.00,10576.00,4895,20240513,-31.26,3005,20250409,11.98,4040,-16.71,20250305,3005,11.98,20250409,4895,-31.26,20240513,3005,11.98,20250409,1.03,Y,028670,1000,5345 억,,80423041,N,N,151238,N,00,N +20250509,090347,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3380,15,2,0.45,48165130,14258,1.60,3375,3385,3375,4370,2360,3365,3378.11,15.04,0,3430,3451,3407,3386,3342,3321,3397,3332,5346,1005,1000,2550,5,1,534569512,18068,6.73,0.32,12,0.00,502.00,10576.00,4895,20240513,-30.95,3005,20250409,12.48,4040,-16.34,20250305,3005,12.48,20250409,4895,-30.95,20240513,3005,12.48,20250409,1.03,Y,028670,1000,5345 억,,80423041,N,N,151238,N,00,N 20250508,160342,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3365,-45,5,-1.32,3031958731,893809,66.52,3420,3430,3365,4430,2390,3410,3392.18,15.04,0,57617,3490,3450,3390,3350,3290,3470,3370,5346,1020,1000,2590,5,1,534569512,17988,6.70,0.32,12,0.17,502.00,10576.00,4895,20240513,-31.26,3005,20250409,11.98,4040,-16.71,20250305,3005,11.98,20250409,4895,-31.26,20240513,3005,11.98,20250409,1.01,Y,028670,1000,5345 억,,80382999,N,N,151238,N,00,N 20250508,150346,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3380,-30,5,-0.88,2396482091,705383,52.50,3420,3430,3380,4430,2390,3410,3397.42,15.04,0,39549,3490,3450,3390,3350,3290,3470,3370,5346,1020,1000,2590,5,1,534569512,18068,6.73,0.32,12,0.13,502.00,10576.00,4895,20240513,-30.95,3005,20250409,12.48,4040,-16.34,20250305,3005,12.48,20250409,4895,-30.95,20240513,3005,12.48,20250409,1.01,Y,028670,1000,5345 억,,80382999,N,N,152799,N,00,N 20250508,140346,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3390,-20,5,-0.59,1860226565,547283,40.73,3420,3430,3380,4430,2390,3410,3399.02,15.04,0,43089,3490,3450,3390,3350,3290,3470,3370,5346,1020,1000,2590,5,1,534569512,18122,6.75,0.32,12,0.10,502.00,10576.00,4895,20240513,-30.75,3005,20250409,12.81,4040,-16.09,20250305,3005,12.81,20250409,4895,-30.75,20240513,3005,12.81,20250409,1.01,Y,028670,1000,5345 억,,80382999,N,N,152799,N,00,N diff --git a/029460/price/prices-20250501.csv b/029460/price/prices-20250501.csv index fc8f5937af2a..afd27e49442f 100644 --- a/029460/price/prices-20250501.csv +++ b/029460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160347,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18100,-240,5,-1.31,123648180,6830,34.05,18340,18380,18040,23800,12840,18340,18103.69,9.55,0,-1616,18900,18620,18310,18030,17720,18465,17875,68,5460,500,13200,10,1,13231263,2395,5.28,0.31,12,0.05,3429.00,58641.00,23600,20240508,-23.31,15520,20241210,16.62,19600,-7.65,20250226,15620,15.88,20250203,23600,-23.31,20240509,15520,16.62,20241210,0.23,Y,029460,500,67 억,,1263102,N,N,579,N,00,N +20250509,150347,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18160,-180,5,-0.98,88426020,4887,24.37,18340,18380,18040,23800,12840,18340,18094.13,9.55,0,-874,18900,18620,18310,18030,17720,18465,17875,68,5460,500,13200,10,1,13231263,2403,5.30,0.31,12,0.04,3429.00,58641.00,23600,20240508,-23.05,15520,20241210,17.01,19600,-7.35,20250226,15620,16.26,20250203,23600,-23.05,20240509,15520,17.01,20241210,0.23,Y,029460,500,67 억,,1263102,N,N,1106,N,00,N +20250509,140346,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18100,-240,5,-1.31,73683030,4072,20.30,18340,18380,18040,23800,12840,18340,18095.05,9.55,0,-543,18900,18620,18310,18030,17720,18465,17875,68,5460,500,13200,10,1,13231263,2395,5.28,0.31,12,0.03,3429.00,58641.00,23600,20240508,-23.31,15520,20241210,16.62,19600,-7.65,20250226,15620,15.88,20250203,23600,-23.31,20240509,15520,16.62,20241210,0.23,Y,029460,500,67 억,,1263102,N,N,1106,N,00,N +20250509,130346,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18080,-260,5,-1.42,62045470,3428,17.09,18340,18380,18040,23800,12840,18340,18099.61,9.55,0,-264,18900,18620,18310,18030,17720,18465,17875,68,5460,500,13200,10,1,13231263,2392,5.27,0.31,12,0.03,3429.00,58641.00,23600,20240508,-23.39,15520,20241210,16.49,19600,-7.76,20250226,15620,15.75,20250203,23600,-23.39,20240509,15520,16.49,20241210,0.23,Y,029460,500,67 억,,1263102,N,N,1106,N,00,N +20250509,120347,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18140,-200,5,-1.09,55419370,3061,15.26,18340,18380,18050,23800,12840,18340,18104.99,9.55,0,-276,18900,18620,18310,18030,17720,18465,17875,68,5460,500,13200,10,1,13231263,2400,5.29,0.31,12,0.02,3429.00,58641.00,23600,20240508,-23.14,15520,20241210,16.88,19600,-7.45,20250226,15620,16.13,20250203,23600,-23.14,20240509,15520,16.88,20241210,0.23,Y,029460,500,67 억,,1263102,N,N,1106,N,00,N +20250509,110345,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18210,-130,5,-0.71,18163830,1002,5.00,18340,18380,18060,23800,12840,18340,18127.57,9.55,0,-243,18900,18620,18310,18030,17720,18465,17875,68,5460,500,13200,10,1,13231263,2409,5.31,0.31,12,0.01,3429.00,58641.00,23600,20240508,-22.84,15520,20241210,17.33,19600,-7.09,20250226,15620,16.58,20250203,23600,-22.84,20240509,15520,17.33,20241210,0.23,Y,029460,500,67 억,,1263102,N,N,1106,N,00,N +20250509,100349,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18120,-220,5,-1.20,16314360,900,4.49,18340,18380,18060,23800,12840,18340,18127.07,9.55,0,-179,18900,18620,18310,18030,17720,18465,17875,68,5460,500,13200,10,1,13231263,2398,5.28,0.31,12,0.01,3429.00,58641.00,23600,20240508,-23.22,15520,20241210,16.75,19600,-7.55,20250226,15620,16.01,20250203,23600,-23.22,20240509,15520,16.75,20241210,0.23,Y,029460,500,67 억,,1263102,N,N,1106,N,00,N +20250509,090348,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18330,-10,5,-0.05,605600,33,0.16,18340,18380,18330,23800,12840,18340,18351.52,9.55,0,-6,18900,18620,18310,18030,17720,18465,17875,68,5460,500,13200,10,1,13231263,2425,5.35,0.31,12,0.00,3429.00,58641.00,23600,20240508,-22.33,15520,20241210,18.11,19600,-6.48,20250226,15620,17.35,20250203,23600,-22.33,20240509,15520,18.11,20241210,0.23,Y,029460,500,67 억,,1263102,N,N,1106,N,00,N 20250508,160342,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18340,-230,5,-1.24,364535890,20057,552.99,18590,18590,18000,24100,13000,18570,18175.00,9.58,0,-6631,18790,18680,18480,18370,18170,18735,18425,68,5530,500,13370,10,1,13231263,2427,5.35,0.31,12,0.15,3429.00,58641.00,23600,20240508,-22.29,15520,20241210,18.17,19600,-6.43,20250226,15620,17.41,20250203,23600,-22.29,20240508,15520,18.17,20241210,0.23,Y,029460,500,67 억,,1267344,N,N,1106,N,00,N 20250508,150347,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18210,-360,5,-1.94,336354450,18516,510.50,18590,18590,18000,24100,13000,18570,18165.61,9.58,0,-6639,18790,18680,18480,18370,18170,18735,18425,68,5530,500,13370,10,1,13231263,2409,5.31,0.31,12,0.14,3429.00,58641.00,23600,20240508,-22.84,15520,20241210,17.33,19600,-7.09,20250226,15620,16.58,20250203,23600,-22.84,20240508,15520,17.33,20241210,0.23,Y,029460,500,67 억,,1267344,N,N,127,N,00,N 20250508,140346,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18170,-400,5,-2.15,297996810,16415,452.58,18590,18590,18000,24100,13000,18570,18153.93,9.58,0,-6431,18790,18680,18480,18370,18170,18735,18425,68,5530,500,13370,10,1,13231263,2404,5.30,0.31,12,0.12,3429.00,58641.00,23600,20240508,-23.01,15520,20241210,17.07,19600,-7.30,20250226,15620,16.33,20250203,23600,-23.01,20240508,15520,17.07,20241210,0.23,Y,029460,500,67 억,,1267344,N,N,127,N,00,N diff --git a/029480/price/prices-20250501.csv b/029480/price/prices-20250501.csv index 1780e969da90..f402e01acb48 100644 --- a/029480/price/prices-20250501.csv +++ b/029480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-75,5,-2.79,696025582,267420,118.43,2700,2700,2560,3490,1880,2685,2602.74,0.77,0,28999,2915,2800,2725,2610,2535,2762,2572,275,805,500,1930,5,1,55028621,1436,1.26,0.62,12,0.49,2076.00,4243.00,7210,20240617,-63.80,2020,20250409,29.21,3320,-21.39,20250429,2020,29.21,20250409,7210,-63.80,20240617,2020,29.21,20250409,1.19,Y,029480,500,275 억,,424954,N,N,8633,N,00,N +20250509,150347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-90,5,-3.35,667571237,256498,113.59,2700,2700,2560,3490,1880,2685,2602.64,0.77,0,35037,2915,2800,2725,2610,2535,2762,2572,275,805,500,1930,5,1,55028621,1428,1.25,0.61,12,0.47,2076.00,4243.00,7210,20240617,-64.01,2020,20250409,28.47,3320,-21.84,20250429,2020,28.47,20250409,7210,-64.01,20240617,2020,28.47,20250409,1.19,Y,029480,500,275 억,,424954,N,N,7911,N,00,N +20250509,140347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-100,5,-3.72,632564722,243023,107.63,2700,2700,2560,3490,1880,2685,2602.90,0.77,0,39748,2915,2800,2725,2610,2535,2762,2572,275,805,500,1930,5,1,55028621,1422,1.25,0.61,12,0.44,2076.00,4243.00,7210,20240617,-64.15,2020,20250409,27.97,3320,-22.14,20250429,2020,27.97,20250409,7210,-64.15,20240617,2020,27.97,20250409,1.19,Y,029480,500,275 억,,424954,N,N,7911,N,00,N +20250509,130346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-85,5,-3.17,559988255,214883,95.16,2700,2700,2560,3490,1880,2685,2606.01,0.77,0,40083,2915,2800,2725,2610,2535,2762,2572,275,805,500,1930,5,1,55028621,1431,1.25,0.61,12,0.39,2076.00,4243.00,7210,20240617,-63.94,2020,20250409,28.71,3320,-21.69,20250429,2020,28.71,20250409,7210,-63.94,20240617,2020,28.71,20250409,1.19,Y,029480,500,275 억,,424954,N,N,7911,N,00,N +20250509,120347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-100,5,-3.72,542702540,208223,92.21,2700,2700,2560,3490,1880,2685,2606.35,0.77,0,42051,2915,2800,2725,2610,2535,2762,2572,275,805,500,1930,5,1,55028621,1422,1.25,0.61,12,0.38,2076.00,4243.00,7210,20240617,-64.15,2020,20250409,27.97,3320,-22.14,20250429,2020,27.97,20250409,7210,-64.15,20240617,2020,27.97,20250409,1.19,Y,029480,500,275 억,,424954,N,N,7911,N,00,N +20250509,110346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-90,5,-3.35,498382570,191150,84.65,2700,2700,2560,3490,1880,2685,2607.29,0.77,0,46225,2915,2800,2725,2610,2535,2762,2572,275,805,500,1930,5,1,55028621,1428,1.25,0.61,12,0.35,2076.00,4243.00,7210,20240617,-64.01,2020,20250409,28.47,3320,-21.84,20250429,2020,28.47,20250409,7210,-64.01,20240617,2020,28.47,20250409,1.19,Y,029480,500,275 억,,424954,N,N,7911,N,00,N +20250509,100349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-75,5,-2.79,462855100,177428,78.58,2700,2700,2560,3490,1880,2685,2608.69,0.77,0,48525,2915,2800,2725,2610,2535,2762,2572,275,805,500,1930,5,1,55028621,1436,1.26,0.62,12,0.32,2076.00,4243.00,7210,20240617,-63.80,2020,20250409,29.21,3320,-21.39,20250429,2020,29.21,20250409,7210,-63.80,20240617,2020,29.21,20250409,1.19,Y,029480,500,275 억,,424954,N,N,7911,N,00,N +20250509,090348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,-40,5,-1.49,13509315,5047,2.24,2700,2700,2645,3490,1880,2685,2676.70,0.77,0,-4026,2915,2800,2725,2610,2535,2762,2572,275,805,500,1930,5,1,55028621,1456,1.27,0.62,12,0.01,2076.00,4243.00,7210,20240617,-63.31,2020,20250409,30.94,3320,-20.33,20250429,2020,30.94,20250409,7210,-63.31,20240617,2020,30.94,20250409,1.19,Y,029480,500,275 억,,424954,N,N,7911,N,00,N 20250508,160342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-15,5,-0.56,614525842,225803,26.97,2730,2840,2650,3510,1890,2700,2721.51,0.79,0,-15970,3280,2990,2745,2455,2210,2867,2332,275,810,500,1940,5,1,55028621,1478,1.29,0.63,12,0.41,2076.00,4243.00,7210,20240617,-62.76,2020,20250409,32.92,3320,-19.13,20250429,2020,32.92,20250409,7210,-62.76,20240617,2020,32.92,20250409,1.21,Y,029480,500,275 억,,436873,N,N,7911,N,00,N 20250508,150347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,-30,5,-1.11,575634797,211290,25.24,2730,2840,2650,3510,1890,2700,2724.38,0.79,0,-17381,3280,2990,2745,2455,2210,2867,2332,275,810,500,1940,5,1,55028621,1469,1.29,0.63,12,0.38,2076.00,4243.00,7210,20240617,-62.97,2020,20250409,32.18,3320,-19.58,20250429,2020,32.18,20250409,7210,-62.97,20240617,2020,32.18,20250409,1.21,Y,029480,500,275 억,,436873,N,N,4947,N,00,N 20250508,140346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2660,-40,5,-1.48,517179662,189394,22.62,2730,2840,2650,3510,1890,2700,2730.71,0.79,0,-16482,3280,2990,2745,2455,2210,2867,2332,275,810,500,1940,5,1,55028621,1464,1.28,0.63,12,0.34,2076.00,4243.00,7210,20240617,-63.11,2020,20250409,31.68,3320,-19.88,20250429,2020,31.68,20250409,7210,-63.11,20240617,2020,31.68,20250409,1.21,Y,029480,500,275 억,,436873,N,N,4947,N,00,N diff --git a/029530/price/prices-20250501.csv b/029530/price/prices-20250501.csv index 6687dfc161dd..45dc6cd50b7b 100644 --- a/029530/price/prices-20250501.csv +++ b/029530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42150,-150,5,-0.35,227887475,5422,72.20,42450,42600,41850,54900,29650,42300,42030.15,11.85,0,-15,43666,42982,42516,41832,41366,42750,41600,504,12600,5000,32140,50,1,10080029,4249,5.80,0.38,12,0.05,7261.00,110507.00,44250,20250502,-4.75,34400,20240805,22.53,44250,-4.75,20250502,36200,16.44,20250327,44250,-4.75,20250502,34400,22.53,20240805,0.11,Y,029530,5000,504 억,,1194961,N,N,316,N,00,N +20250509,150348,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41950,-350,5,-0.83,217324775,5171,68.85,42450,42600,41850,54900,29650,42300,42027.61,11.85,0,83,43666,42982,42516,41832,41366,42750,41600,504,12600,5000,32140,50,1,10080029,4229,5.78,0.38,12,0.05,7261.00,110507.00,44250,20250502,-5.20,34400,20240805,21.95,44250,-5.20,20250502,36200,15.88,20250327,44250,-5.20,20250502,34400,21.95,20240805,0.11,Y,029530,5000,504 억,,1194961,N,N,551,N,00,N +20250509,140347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41950,-350,5,-0.83,202557075,4819,64.17,42450,42600,41850,54900,29650,42300,42033.01,11.85,0,18,43666,42982,42516,41832,41366,42750,41600,504,12600,5000,32140,50,1,10080029,4229,5.78,0.38,12,0.05,7261.00,110507.00,44250,20250502,-5.20,34400,20240805,21.95,44250,-5.20,20250502,36200,15.88,20250327,44250,-5.20,20250502,34400,21.95,20240805,0.11,Y,029530,5000,504 억,,1194961,N,N,551,N,00,N +20250509,130346,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41950,-350,5,-0.83,179786700,4276,56.94,42450,42600,41850,54900,29650,42300,42045.53,11.85,0,108,43666,42982,42516,41832,41366,42750,41600,504,12600,5000,32140,50,1,10080029,4229,5.78,0.38,12,0.04,7261.00,110507.00,44250,20250502,-5.20,34400,20240805,21.95,44250,-5.20,20250502,36200,15.88,20250327,44250,-5.20,20250502,34400,21.95,20240805,0.11,Y,029530,5000,504 억,,1194961,N,N,551,N,00,N +20250509,120347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41900,-400,5,-0.95,163194200,3880,51.66,42450,42600,41850,54900,29650,42300,42060.36,11.85,0,245,43666,42982,42516,41832,41366,42750,41600,504,12600,5000,32140,50,1,10080029,4224,5.77,0.38,12,0.04,7261.00,110507.00,44250,20250502,-5.31,34400,20240805,21.80,44250,-5.31,20250502,36200,15.75,20250327,44250,-5.31,20250502,34400,21.80,20240805,0.11,Y,029530,5000,504 억,,1194961,N,N,551,N,00,N +20250509,110346,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42000,-300,5,-0.71,101088250,2400,31.96,42450,42600,42000,54900,29650,42300,42120.10,11.85,0,245,43666,42982,42516,41832,41366,42750,41600,504,12600,5000,32140,50,1,10080029,4234,5.78,0.38,12,0.02,7261.00,110507.00,44250,20250502,-5.08,34400,20240805,22.09,44250,-5.08,20250502,36200,16.02,20250327,44250,-5.08,20250502,34400,22.09,20240805,0.11,Y,029530,5000,504 억,,1194961,N,N,551,N,00,N +20250509,100349,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42200,-100,5,-0.24,30265150,716,9.53,42450,42600,42050,54900,29650,42300,42269.76,11.85,0,-35,43666,42982,42516,41832,41366,42750,41600,504,12600,5000,32140,50,1,10080029,4254,5.81,0.38,12,0.01,7261.00,110507.00,44250,20250502,-4.63,34400,20240805,22.67,44250,-4.63,20250502,36200,16.57,20250327,44250,-4.63,20250502,34400,22.67,20240805,0.11,Y,029530,5000,504 억,,1194961,N,N,551,N,00,N +20250509,090348,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42450,150,2,0.35,5006250,118,1.57,42450,42600,42250,54900,29650,42300,42425.85,11.85,0,-6,43666,42982,42516,41832,41366,42750,41600,504,12600,5000,32140,50,1,10080029,4279,5.85,0.38,12,0.00,7261.00,110507.00,44250,20250502,-4.07,34400,20240805,23.40,44250,-4.07,20250502,36200,17.27,20250327,44250,-4.07,20250502,34400,23.40,20240805,0.11,Y,029530,5000,504 억,,1194961,N,N,551,N,00,N 20250508,160342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42300,-600,5,-1.40,317837000,7508,86.80,43200,43200,42050,55700,30050,42900,42333.11,11.85,0,-688,44600,43750,43200,42350,41800,43475,42075,504,12800,5000,32600,50,1,10080029,4264,5.83,0.38,12,0.07,7261.00,110507.00,44250,20250502,-4.41,34400,20240805,22.97,44250,-4.41,20250502,36200,16.85,20250327,44250,-4.41,20250502,34400,22.97,20240805,0.11,Y,029530,5000,504 억,,1194606,N,N,551,N,00,N 20250508,150347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42300,-600,5,-1.40,304503300,7192,83.14,43200,43200,42050,55700,30050,42900,42339.17,11.85,0,-620,44600,43750,43200,42350,41800,43475,42075,504,12800,5000,32600,50,1,10080029,4264,5.83,0.38,12,0.07,7261.00,110507.00,44250,20250502,-4.41,34400,20240805,22.97,44250,-4.41,20250502,36200,16.85,20250327,44250,-4.41,20250502,34400,22.97,20240805,0.11,Y,029530,5000,504 억,,1194606,N,N,0,N,00,N 20250508,140347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42050,-850,5,-1.98,229935650,5431,62.79,43200,43200,42050,55700,30050,42900,42337.63,11.85,0,202,44600,43750,43200,42350,41800,43475,42075,504,12800,5000,32600,50,1,10080029,4239,5.79,0.38,12,0.05,7261.00,110507.00,44250,20250502,-4.97,34400,20240805,22.24,44250,-4.97,20250502,36200,16.16,20250327,44250,-4.97,20250502,34400,22.24,20240805,0.11,Y,029530,5000,504 억,,1194606,N,N,0,N,00,N diff --git a/029780/price/prices-20250501.csv b/029780/price/prices-20250501.csv index 5fb1cb0ecc75..56e7358fbe2b 100644 --- a/029780/price/prices-20250501.csv +++ b/029780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160348,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42000,500,2,1.20,2576736300,61759,116.03,41600,42000,41400,53900,29050,41500,41722.44,6.48,0,16305,42233,41866,41633,41266,41033,41750,41150,6148,12400,5000,31540,50,1,115858891,48661,7.32,0.55,12,0.05,5736.00,76732.00,46000,20240829,-8.70,36800,20240618,14.13,45800,-8.30,20250226,38100,10.24,20250409,46000,-8.70,20240829,36800,14.13,20240618,0.00,Y,029780,5000,6147 억,,7506579,N,N,2840,N,00,N +20250509,150348,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41950,450,2,1.08,2251263650,54004,101.46,41600,42000,41400,53900,29050,41500,41686.98,6.48,0,14038,42233,41866,41633,41266,41033,41750,41150,6148,12400,5000,31540,50,1,115858891,48603,7.31,0.55,12,0.05,5736.00,76732.00,46000,20240829,-8.80,36800,20240618,13.99,45800,-8.41,20250226,38100,10.10,20250409,46000,-8.80,20240829,36800,13.99,20240618,0.00,Y,029780,5000,6147 억,,7506579,N,N,2043,N,00,N +20250509,140347,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41950,450,2,1.08,1625800850,39098,73.46,41600,41950,41400,53900,29050,41500,41582.71,6.48,0,11380,42233,41866,41633,41266,41033,41750,41150,6148,12400,5000,31540,50,1,115858891,48603,7.31,0.55,12,0.03,5736.00,76732.00,46000,20240829,-8.80,36800,20240618,13.99,45800,-8.41,20250226,38100,10.10,20250409,46000,-8.80,20240829,36800,13.99,20240618,0.00,Y,029780,5000,6147 억,,7506579,N,N,2043,N,00,N +20250509,130347,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41500,0,3,0.00,1170068825,28174,52.93,41600,41850,41400,53900,29050,41500,41530.09,6.48,0,8623,42233,41866,41633,41266,41033,41750,41150,6148,12400,5000,31540,50,1,115858891,48081,7.24,0.54,12,0.02,5736.00,76732.00,46000,20240829,-9.78,36800,20240618,12.77,45800,-9.39,20250226,38100,8.92,20250409,46000,-9.78,20240829,36800,12.77,20240618,0.00,Y,029780,5000,6147 억,,7506579,N,N,2043,N,00,N +20250509,120347,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41500,0,3,0.00,920333350,22151,41.62,41600,41850,41400,53900,29050,41500,41548.16,6.48,0,6131,42233,41866,41633,41266,41033,41750,41150,6148,12400,5000,31540,50,1,115858891,48081,7.24,0.54,12,0.02,5736.00,76732.00,46000,20240829,-9.78,36800,20240618,12.77,45800,-9.39,20250226,38100,8.92,20250409,46000,-9.78,20240829,36800,12.77,20240618,0.00,Y,029780,5000,6147 억,,7506579,N,N,2043,N,00,N +20250509,110346,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41500,0,3,0.00,647546100,15586,29.28,41600,41850,41400,53900,29050,41500,41546.65,6.48,0,2450,42233,41866,41633,41266,41033,41750,41150,6148,12400,5000,31540,50,1,115858891,48081,7.24,0.54,12,0.01,5736.00,76732.00,46000,20240829,-9.78,36800,20240618,12.77,45800,-9.39,20250226,38100,8.92,20250409,46000,-9.78,20240829,36800,12.77,20240618,0.00,Y,029780,5000,6147 억,,7506579,N,N,2043,N,00,N +20250509,100350,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41450,-50,5,-0.12,330391350,7953,14.94,41600,41850,41400,53900,29050,41500,41542.98,6.48,0,860,42233,41866,41633,41266,41033,41750,41150,6148,12400,5000,31540,50,1,115858891,48024,7.23,0.54,12,0.01,5736.00,76732.00,46000,20240829,-9.89,36800,20240618,12.64,45800,-9.50,20250226,38100,8.79,20250409,46000,-9.89,20240829,36800,12.64,20240618,0.00,Y,029780,5000,6147 억,,7506579,N,N,2043,N,00,N +20250509,090348,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41650,150,2,0.36,43400050,1042,1.96,41600,41750,41550,53900,29050,41500,41650.72,6.48,0,380,42233,41866,41633,41266,41033,41750,41150,6148,12400,5000,31540,50,1,115858891,48255,7.26,0.54,12,0.00,5736.00,76732.00,46000,20240829,-9.46,36800,20240618,13.18,45800,-9.06,20250226,38100,9.32,20250409,46000,-9.46,20240829,36800,13.18,20240618,0.00,Y,029780,5000,6147 억,,7506579,N,N,2043,N,00,N 20250508,160343,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41500,-300,5,-0.72,2216768550,53227,82.83,41600,42000,41400,54300,29300,41800,41647.44,6.49,0,-8190,42600,42200,41900,41500,41200,42050,41350,6148,12500,5000,31760,50,1,115858891,48081,7.24,0.54,12,0.05,5736.00,76732.00,46000,20240829,-9.78,36800,20240618,12.77,45800,-9.39,20250226,38100,8.92,20250409,46000,-9.78,20240829,36800,12.77,20240618,0.00,Y,029780,5000,6147 억,,7513808,N,N,2043,N,00,N 20250508,150347,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41700,-100,5,-0.24,1512094400,36255,56.42,41600,42000,41400,54300,29300,41800,41707.20,6.49,0,-4797,42600,42200,41900,41500,41200,42050,41350,6148,12500,5000,31760,50,1,115858891,48313,7.27,0.54,12,0.03,5736.00,76732.00,46000,20240829,-9.35,36800,20240618,13.32,45800,-8.95,20250226,38100,9.45,20250409,46000,-9.35,20240829,36800,13.32,20240618,0.00,Y,029780,5000,6147 억,,7513808,N,N,3163,N,00,N 20250508,140347,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41600,-200,5,-0.48,1124536650,26942,41.93,41600,42000,41400,54300,29300,41800,41739.17,6.49,0,-3227,42600,42200,41900,41500,41200,42050,41350,6148,12500,5000,31760,50,1,115858891,48197,7.25,0.54,12,0.02,5736.00,76732.00,46000,20240829,-9.57,36800,20240618,13.04,45800,-9.17,20250226,38100,9.19,20250409,46000,-9.57,20240829,36800,13.04,20240618,0.00,Y,029780,5000,6147 억,,7513808,N,N,3163,N,00,N diff --git a/029960/price/prices-20250501.csv b/029960/price/prices-20250501.csv index 97edb3b71701..b929b3224d6d 100644 --- a/029960/price/prices-20250501.csv +++ b/029960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160348,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,177148110,19833,94.16,8930,8950,8930,11600,6260,8930,8931.99,7.67,0,48,8943,8936,8933,8926,8923,8935,8925,250,2670,500,6960,10,1,48795000,4357,17.01,2.32,12,0.04,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,250 억,,3740324,N,N,0,N,00,N +20250509,150348,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8940,10,2,0.11,176451570,19755,93.79,8930,8950,8930,11600,6260,8930,8932.00,7.67,0,106,8943,8936,8933,8926,8923,8935,8925,250,2670,500,6960,10,1,48795000,4362,17.03,2.33,12,0.04,525.00,3843.00,9080,20241220,-1.54,6540,20240805,36.70,9010,-0.78,20250102,8340,7.19,20250203,9080,-1.54,20241220,6540,36.70,20240805,0.03,Y,029960,500,250 억,,3740324,N,N,0,N,00,N +20250509,140347,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8940,10,2,0.11,173834350,19462,92.39,8930,8950,8930,11600,6260,8930,8931.99,7.67,0,73,8943,8936,8933,8926,8923,8935,8925,250,2670,500,6960,10,1,48795000,4362,17.03,2.33,12,0.04,525.00,3843.00,9080,20241220,-1.54,6540,20240805,36.70,9010,-0.78,20250102,8340,7.19,20250203,9080,-1.54,20241220,6540,36.70,20240805,0.03,Y,029960,500,250 억,,3740324,N,N,0,N,00,N +20250509,130347,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,171539330,19205,91.17,8930,8950,8930,11600,6260,8930,8932.01,7.67,0,74,8943,8936,8933,8926,8923,8935,8925,250,2670,500,6960,10,1,48795000,4357,17.01,2.32,12,0.04,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,250 억,,3740324,N,N,0,N,00,N +20250509,120348,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,153616820,17198,81.65,8930,8950,8930,11600,6260,8930,8932.25,7.67,0,74,8943,8936,8933,8926,8923,8935,8925,250,2670,500,6960,10,1,48795000,4357,17.01,2.32,12,0.04,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,250 억,,3740324,N,N,0,N,00,N +20250509,110346,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,153268320,17159,81.46,8930,8950,8930,11600,6260,8930,8932.24,7.67,0,74,8943,8936,8933,8926,8923,8935,8925,250,2670,500,6960,10,1,48795000,4357,17.01,2.32,12,0.04,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,250 억,,3740324,N,N,0,N,00,N +20250509,100350,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,110859740,12410,58.92,8930,8950,8930,11600,6260,8930,8933.10,7.67,0,1915,8943,8936,8933,8926,8923,8935,8925,250,2670,500,6960,10,1,48795000,4357,17.01,2.32,12,0.03,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,250 억,,3740324,N,N,0,N,00,N +20250509,090349,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,1491310,167,0.79,8930,8930,8930,11600,6260,8930,8930.00,7.67,0,-26,8943,8936,8933,8926,8923,8935,8925,250,2670,500,6960,10,1,48795000,4357,17.01,2.32,12,0.00,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,250 억,,3740324,N,N,0,N,00,N 20250508,160343,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,188127890,21064,28.07,8930,8940,8930,11600,6260,8930,8931.25,7.67,0,52,8950,8940,8930,8920,8910,8945,8925,250,2670,500,6960,10,1,48795000,4357,17.01,2.32,12,0.04,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,250 억,,3740272,N,N,0,N,00,N 20250508,150348,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8940,10,2,0.11,180206620,20177,26.89,8930,8940,8930,11600,6260,8930,8931.29,7.67,0,125,8950,8940,8930,8920,8910,8945,8925,250,2670,500,6960,10,1,48795000,4362,17.03,2.33,12,0.04,525.00,3843.00,9080,20241220,-1.54,6540,20240805,36.70,9010,-0.78,20250102,8340,7.19,20250203,9080,-1.54,20241220,6540,36.70,20240805,0.03,Y,029960,500,250 억,,3740272,N,N,0,N,00,N 20250508,140347,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8940,10,2,0.11,176418070,19753,26.32,8930,8940,8930,11600,6260,8930,8931.20,7.67,0,-97,8950,8940,8930,8920,8910,8945,8925,250,2670,500,6960,10,1,48795000,4362,17.03,2.33,12,0.04,525.00,3843.00,9080,20241220,-1.54,6540,20240805,36.70,9010,-0.78,20250102,8340,7.19,20250203,9080,-1.54,20241220,6540,36.70,20240805,0.03,Y,029960,500,250 억,,3740272,N,N,0,N,00,N diff --git a/030000/price/prices-20250501.csv b/030000/price/prices-20250501.csv index c8af64d9222f..2d6cecb2bd04 100644 --- a/030000/price/prices-20250501.csv +++ b/030000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18360,70,2,0.38,2345001865,128012,62.87,18270,18400,18240,23750,12810,18290,18318.63,24.80,0,24535,18536,18412,18346,18222,18156,18380,18190,230,5460,200,14260,10,1,115041225,21122,10.18,1.21,12,0.11,1804.00,15132.00,19570,20240510,-6.18,16400,20240805,11.95,18680,-1.71,20250507,16810,9.22,20250120,19570,-6.18,20240510,16400,11.95,20240805,0.11,Y,030000,200,230 억,,28534156,N,N,484,N,00,N +20250509,150348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18320,30,2,0.16,2030925125,110903,54.46,18270,18400,18240,23750,12810,18290,18312.65,24.80,0,23661,18536,18412,18346,18222,18156,18380,18190,230,5460,200,14260,10,1,115041225,21076,10.16,1.21,12,0.10,1804.00,15132.00,19570,20240510,-6.39,16400,20240805,11.71,18680,-1.93,20250507,16810,8.98,20250120,19570,-6.39,20240510,16400,11.71,20240805,0.11,Y,030000,200,230 억,,28534156,N,N,10989,N,00,N +20250509,140348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18310,20,2,0.11,1695963225,92617,45.48,18270,18400,18240,23750,12810,18290,18311.60,24.80,0,17741,18536,18412,18346,18222,18156,18380,18190,230,5460,200,14260,10,1,115041225,21064,10.15,1.21,12,0.08,1804.00,15132.00,19570,20240510,-6.44,16400,20240805,11.65,18680,-1.98,20250507,16810,8.92,20250120,19570,-6.44,20240510,16400,11.65,20240805,0.11,Y,030000,200,230 억,,28534156,N,N,10989,N,00,N +20250509,130347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18280,-10,5,-0.05,1421432310,77617,38.12,18270,18400,18240,23750,12810,18290,18313.44,24.80,0,14147,18536,18412,18346,18222,18156,18380,18190,230,5460,200,14260,10,1,115041225,21030,10.13,1.21,12,0.07,1804.00,15132.00,19570,20240510,-6.59,16400,20240805,11.46,18680,-2.14,20250507,16810,8.74,20250120,19570,-6.59,20240510,16400,11.46,20240805,0.11,Y,030000,200,230 억,,28534156,N,N,10989,N,00,N +20250509,120348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18280,-10,5,-0.05,1129769580,61672,30.29,18270,18400,18240,23750,12810,18290,18319.05,24.80,0,11887,18536,18412,18346,18222,18156,18380,18190,230,5460,200,14260,10,1,115041225,21030,10.13,1.21,12,0.05,1804.00,15132.00,19570,20240510,-6.59,16400,20240805,11.46,18680,-2.14,20250507,16810,8.74,20250120,19570,-6.59,20240510,16400,11.46,20240805,0.11,Y,030000,200,230 억,,28534156,N,N,10989,N,00,N +20250509,110347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18290,0,3,0.00,742325120,40519,19.90,18270,18400,18240,23750,12810,18290,18320.50,24.80,0,10047,18536,18412,18346,18222,18156,18380,18190,230,5460,200,14260,10,1,115041225,21041,10.14,1.21,12,0.04,1804.00,15132.00,19570,20240510,-6.54,16400,20240805,11.52,18680,-2.09,20250507,16810,8.80,20250120,19570,-6.54,20240510,16400,11.52,20240805,0.11,Y,030000,200,230 억,,28534156,N,N,10989,N,00,N +20250509,100350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18310,20,2,0.11,425685960,23266,11.43,18270,18400,18240,23750,12810,18290,18296.51,24.80,0,4651,18536,18412,18346,18222,18156,18380,18190,230,5460,200,14260,10,1,115041225,21064,10.15,1.21,12,0.02,1804.00,15132.00,19570,20240510,-6.44,16400,20240805,11.65,18680,-1.98,20250507,16810,8.92,20250120,19570,-6.44,20240510,16400,11.65,20240805,0.11,Y,030000,200,230 억,,28534156,N,N,10989,N,00,N +20250509,090349,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18300,10,2,0.05,44364800,2424,1.19,18270,18400,18270,23750,12810,18290,18302.84,24.80,0,1638,18536,18412,18346,18222,18156,18380,18190,230,5460,200,14260,10,1,115041225,21053,10.14,1.21,12,0.00,1804.00,15132.00,19570,20240510,-6.49,16400,20240805,11.59,18680,-2.03,20250507,16810,8.86,20250120,19570,-6.49,20240510,16400,11.59,20240805,0.11,Y,030000,200,230 억,,28534156,N,N,10989,N,00,N 20250508,160343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18290,-140,5,-0.76,3158020095,171966,89.79,18400,18470,18280,23950,12910,18430,18364.21,24.83,0,-29260,18823,18626,18483,18286,18143,18555,18215,230,5520,200,14370,10,1,115041225,21041,10.14,1.21,12,0.15,1804.00,15132.00,19570,20240510,-6.54,16400,20240805,11.52,18680,-2.09,20250507,16810,8.80,20250120,19570,-6.54,20240510,16400,11.52,20240805,0.12,Y,030000,200,230 억,,28564690,N,N,10989,N,00,N 20250508,150348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18330,-100,5,-0.54,2144591475,116575,60.87,18400,18470,18310,23950,12910,18430,18396.67,24.83,0,-16310,18823,18626,18483,18286,18143,18555,18215,230,5520,200,14370,10,1,115041225,21087,10.16,1.21,12,0.10,1804.00,15132.00,19570,20240510,-6.34,16400,20240805,11.77,18680,-1.87,20250507,16810,9.04,20250120,19570,-6.34,20240510,16400,11.77,20240805,0.12,Y,030000,200,230 억,,28564690,N,N,8702,N,00,N 20250508,140347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18380,-50,5,-0.27,1551800415,84271,44.00,18400,18470,18360,23950,12910,18430,18414.41,24.83,0,-7588,18823,18626,18483,18286,18143,18555,18215,230,5520,200,14370,10,1,115041225,21145,10.19,1.21,12,0.07,1804.00,15132.00,19570,20240510,-6.08,16400,20240805,12.07,18680,-1.61,20250507,16810,9.34,20250120,19570,-6.08,20240510,16400,12.07,20240805,0.12,Y,030000,200,230 억,,28564690,N,N,8702,N,00,N diff --git a/030190/price/prices-20250501.csv b/030190/price/prices-20250501.csv index 9911b5634fc1..a35b17f61ad9 100644 --- a/030190/price/prices-20250501.csv +++ b/030190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160348,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13270,400,2,3.11,1175132005,89506,170.94,12910,13320,12800,16730,9010,12870,13129.08,33.05,0,948,13163,13016,12853,12706,12543,12935,12625,304,3860,500,9780,10,1,59506593,7897,10.47,1.88,12,0.15,1267.00,7077.00,13510,20250228,-1.78,9200,20240805,44.24,13510,-1.78,20250228,11210,18.38,20250409,13510,-1.78,20250228,9200,44.24,20240805,0.08,Y,030190,500,303 억,,19666307,N,N,34,N,00,N +20250509,150349,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13320,450,2,3.50,1117053415,85127,162.57,12910,13320,12800,16730,9010,12870,13122.20,33.05,0,925,13163,13016,12853,12706,12543,12935,12625,304,3860,500,9780,10,1,59506593,7926,10.51,1.88,12,0.14,1267.00,7077.00,13510,20250228,-1.41,9200,20240805,44.78,13510,-1.41,20250228,11210,18.82,20250409,13510,-1.41,20250228,9200,44.78,20240805,0.08,Y,030190,500,303 억,,19666307,N,N,155,N,00,N +20250509,140348,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13270,400,2,3.11,851902910,65156,124.43,12910,13290,12800,16730,9010,12870,13074.82,33.05,0,4770,13163,13016,12853,12706,12543,12935,12625,304,3860,500,9780,10,1,59506593,7897,10.47,1.88,12,0.11,1267.00,7077.00,13510,20250228,-1.78,9200,20240805,44.24,13510,-1.78,20250228,11210,18.38,20250409,13510,-1.78,20250228,9200,44.24,20240805,0.08,Y,030190,500,303 억,,19666307,N,N,155,N,00,N +20250509,130347,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13130,260,2,2.02,512105445,39440,75.32,12910,13140,12800,16730,9010,12870,12984.42,33.05,0,6585,13163,13016,12853,12706,12543,12935,12625,304,3860,500,9780,10,1,59506593,7813,10.36,1.86,12,0.07,1267.00,7077.00,13510,20250228,-2.81,9200,20240805,42.72,13510,-2.81,20250228,11210,17.13,20250409,13510,-2.81,20250228,9200,42.72,20240805,0.08,Y,030190,500,303 억,,19666307,N,N,155,N,00,N +20250509,120348,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13000,130,2,1.01,389319055,30033,57.36,12910,13060,12800,16730,9010,12870,12963.04,33.05,0,4727,13163,13016,12853,12706,12543,12935,12625,304,3860,500,9780,10,1,59506593,7736,10.26,1.84,12,0.05,1267.00,7077.00,13510,20250228,-3.77,9200,20240805,41.30,13510,-3.77,20250228,11210,15.97,20250409,13510,-3.77,20250228,9200,41.30,20240805,0.08,Y,030190,500,303 억,,19666307,N,N,155,N,00,N +20250509,110347,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13000,130,2,1.01,310620020,23989,45.81,12910,13040,12800,16730,9010,12870,12948.44,33.05,0,7002,13163,13016,12853,12706,12543,12935,12625,304,3860,500,9780,10,1,59506593,7736,10.26,1.84,12,0.04,1267.00,7077.00,13510,20250228,-3.77,9200,20240805,41.30,13510,-3.77,20250228,11210,15.97,20250409,13510,-3.77,20250228,9200,41.30,20240805,0.08,Y,030190,500,303 억,,19666307,N,N,155,N,00,N +20250509,100350,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12930,60,2,0.47,228886140,17686,33.78,12910,13040,12800,16730,9010,12870,12941.66,33.05,0,6474,13163,13016,12853,12706,12543,12935,12625,304,3860,500,9780,10,1,59506593,7694,10.21,1.83,12,0.03,1267.00,7077.00,13510,20250228,-4.29,9200,20240805,40.54,13510,-4.29,20250228,11210,15.34,20250409,13510,-4.29,20250228,9200,40.54,20240805,0.08,Y,030190,500,303 억,,19666307,N,N,155,N,00,N +20250509,090349,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12860,-10,5,-0.08,8134930,634,1.21,12910,12910,12800,16730,9010,12870,12831.12,33.05,0,30,13163,13016,12853,12706,12543,12935,12625,304,3860,500,9780,10,1,59506593,7653,10.15,1.82,12,0.00,1267.00,7077.00,13510,20250228,-4.81,9200,20240805,39.78,13510,-4.81,20250228,11210,14.72,20250409,13510,-4.81,20250228,9200,39.78,20240805,0.08,Y,030190,500,303 억,,19666307,N,N,155,N,00,N 20250508,160343,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12870,20,2,0.16,676607280,52362,84.44,12880,13000,12690,16700,9000,12850,12921.72,33.04,0,-2299,13096,12972,12746,12622,12396,13035,12685,304,3850,500,9760,10,1,59506593,7658,10.16,1.82,12,0.09,1267.00,7077.00,13510,20250228,-4.74,9200,20240805,39.89,13510,-4.74,20250228,11210,14.81,20250409,13510,-4.74,20250228,9200,39.89,20240805,0.08,Y,030190,500,303 억,,19661285,N,N,155,N,00,N 20250508,150348,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12930,80,2,0.62,659383800,51026,82.29,12880,13000,12690,16700,9000,12850,12922.51,33.04,0,-2536,13096,12972,12746,12622,12396,13035,12685,304,3850,500,9760,10,1,59506593,7694,10.21,1.83,12,0.09,1267.00,7077.00,13510,20250228,-4.29,9200,20240805,40.54,13510,-4.29,20250228,11210,15.34,20250409,13510,-4.29,20250228,9200,40.54,20240805,0.08,Y,030190,500,303 억,,19661285,N,N,76,N,00,N 20250508,140348,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12970,120,2,0.93,561851190,43499,70.15,12880,13000,12690,16700,9000,12850,12916.42,33.04,0,436,13096,12972,12746,12622,12396,13035,12685,304,3850,500,9760,10,1,59506593,7718,10.24,1.83,12,0.07,1267.00,7077.00,13510,20250228,-4.00,9200,20240805,40.98,13510,-4.00,20250228,11210,15.70,20250409,13510,-4.00,20250228,9200,40.98,20240805,0.08,Y,030190,500,303 억,,19661285,N,N,76,N,00,N diff --git a/030200/price/prices-20250501.csv b/030200/price/prices-20250501.csv index fa44f656beef..6c029045ef1e 100644 --- a/030200/price/prices-20250501.csv +++ b/030200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160349,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51500,700,2,1.38,20240033400,390920,53.25,51000,52000,50900,66000,35600,50800,51775.46,100.00,0,-41459,52800,51800,51300,50300,49800,51550,50050,15645,15200,5000,39620,100,1,252021685,129791,27.84,0.79,12,0.16,1850.00,65177.00,54300,20250507,-5.16,33850,20240426,52.14,54300,-5.16,20250507,43550,18.25,20250109,54300,-5.16,20250507,35350,45.69,20240509,0.04,Y,030200,5000,15644 억,,123490625,N,N,29677,N,00,N +20250509,150349,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51800,1000,2,1.97,18791661800,362852,49.43,51000,52000,50900,66000,35600,50800,51788.78,100.00,0,-35649,52800,51800,51300,50300,49800,51550,50050,15645,15200,5000,39620,100,1,252021685,130547,28.00,0.79,12,0.14,1850.00,65177.00,54300,20250507,-4.60,33850,20240426,53.03,54300,-4.60,20250507,43550,18.94,20250109,54300,-4.60,20250507,35350,46.53,20240509,0.04,Y,030200,5000,15644 억,,123490625,N,N,15716,N,00,N +20250509,140348,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51900,1100,2,2.17,16499522300,318618,43.40,51000,52000,50900,66000,35600,50800,51784.65,100.00,0,-25302,52800,51800,51300,50300,49800,51550,50050,15645,15200,5000,39620,100,1,252021685,130799,28.05,0.80,12,0.13,1850.00,65177.00,54300,20250507,-4.42,33850,20240426,53.32,54300,-4.42,20250507,43550,19.17,20250109,54300,-4.42,20250507,35350,46.82,20240509,0.04,Y,030200,5000,15644 억,,123490625,N,N,15716,N,00,N +20250509,130348,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51900,1100,2,2.17,13965860700,269767,36.75,51000,52000,50900,66000,35600,50800,51770.09,100.00,0,-19895,52800,51800,51300,50300,49800,51550,50050,15645,15200,5000,39620,100,1,252021685,130799,28.05,0.80,12,0.11,1850.00,65177.00,54300,20250507,-4.42,33850,20240426,53.32,54300,-4.42,20250507,43550,19.17,20250109,54300,-4.42,20250507,35350,46.82,20240509,0.04,Y,030200,5000,15644 억,,123490625,N,N,15716,N,00,N +20250509,120349,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51900,1100,2,2.17,10971699400,212103,28.89,51000,52000,50900,66000,35600,50800,51728.17,100.00,0,-15313,52800,51800,51300,50300,49800,51550,50050,15645,15200,5000,39620,100,1,252021685,130799,28.05,0.80,12,0.08,1850.00,65177.00,54300,20250507,-4.42,33850,20240426,53.32,54300,-4.42,20250507,43550,19.17,20250109,54300,-4.42,20250507,35350,46.82,20240509,0.04,Y,030200,5000,15644 억,,123490625,N,N,15716,N,00,N +20250509,110347,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51700,900,2,1.77,8203915500,158799,21.63,51000,52000,50900,66000,35600,50800,51662.26,100.00,0,-12018,52800,51800,51300,50300,49800,51550,50050,15645,15200,5000,39620,100,1,252021685,130295,27.95,0.79,12,0.06,1850.00,65177.00,54300,20250507,-4.79,33850,20240426,52.73,54300,-4.79,20250507,43550,18.71,20250109,54300,-4.79,20250507,35350,46.25,20240509,0.04,Y,030200,5000,15644 억,,123490625,N,N,15716,N,00,N +20250509,100351,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51900,1100,2,2.17,5107133550,99063,13.49,51000,51900,50900,66000,35600,50800,51554.40,100.00,0,-6490,52800,51800,51300,50300,49800,51550,50050,15645,15200,5000,39620,100,1,252021685,130799,28.05,0.80,12,0.04,1850.00,65177.00,54300,20250507,-4.42,33850,20240426,53.32,54300,-4.42,20250507,43550,19.17,20250109,54300,-4.42,20250507,35350,46.82,20240509,0.04,Y,030200,5000,15644 억,,123490625,N,N,15716,N,00,N +20250509,090349,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51200,400,2,0.79,605380700,11862,1.62,51000,51200,50900,66000,35600,50800,51035.30,100.00,0,-641,52800,51800,51300,50300,49800,51550,50050,15645,15200,5000,39620,100,1,252021685,129035,27.68,0.79,12,0.00,1850.00,65177.00,54300,20250507,-5.71,33850,20240426,51.26,54300,-5.71,20250507,43550,17.57,20250109,54300,-5.71,20250507,35350,44.84,20240509,0.04,Y,030200,5000,15644 억,,123490625,N,N,15716,N,00,N 20250508,160344,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,50800,-1200,5,-2.31,32884708700,642399,46.57,52100,52300,50800,67600,36400,52000,51197.37,100.00,0,-93260,55066,53532,52766,51232,50466,53150,50850,15645,15600,5000,40560,100,1,252021685,128027,27.46,0.78,12,0.25,1850.00,65177.00,54300,20250507,-6.45,33850,20240426,50.07,54300,-6.45,20250507,43550,16.65,20250109,54300,-6.45,20250507,35350,43.71,20240508,0.03,Y,030200,5000,15644 억,,123490625,N,N,15716,N,00,N 20250508,150348,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51700,-300,5,-0.58,13197435500,254944,18.48,52100,52300,51100,67600,36400,52000,51766.02,100.00,0,-37325,55066,53532,52766,51232,50466,53150,50850,15645,15600,5000,40560,100,1,252021685,130295,27.95,0.79,12,0.10,1850.00,65177.00,54300,20250507,-4.79,33850,20240426,52.73,54300,-4.79,20250507,43550,18.71,20250109,54300,-4.79,20250507,35350,46.25,20240508,0.03,Y,030200,5000,15644 억,,123490625,N,N,58473,N,00,N 20250508,140348,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51700,-300,5,-0.58,12026464850,232247,16.84,52100,52300,51100,67600,36400,52000,51783.08,100.00,0,-32337,55066,53532,52766,51232,50466,53150,50850,15645,15600,5000,40560,100,1,252021685,130295,27.95,0.79,12,0.09,1850.00,65177.00,54300,20250507,-4.79,33850,20240426,52.73,54300,-4.79,20250507,43550,18.71,20250109,54300,-4.79,20250507,35350,46.25,20240508,0.03,Y,030200,5000,15644 억,,123490625,N,N,58473,N,00,N diff --git a/030210/price/prices-20250501.csv b/030210/price/prices-20250501.csv index 83eb854f482d..1ba1f35f9142 100644 --- a/030210/price/prices-20250501.csv +++ b/030210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160349,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3435,55,2,1.63,277772959,81458,150.37,3375,3455,3360,4390,2370,3380,3410.01,6.02,0,35835,3473,3426,3388,3341,3303,3407,3322,3046,1010,5000,2430,5,1,60911106,2092,-4.94,0.40,12,0.13,-695.00,8580.00,3935,20250421,-12.71,2345,20241209,46.48,3935,-12.71,20250421,2620,31.11,20250228,3935,-12.71,20250421,2345,46.48,20241209,0.07,Y,030210,5000,3045 억,,3665432,N,N,9899,N,00,N +20250509,150349,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3420,40,2,1.18,269476974,79026,145.88,3375,3455,3360,4390,2370,3380,3409.98,6.02,0,34385,3473,3426,3388,3341,3303,3407,3322,3046,1010,5000,2430,5,1,60911106,2083,-4.92,0.40,12,0.13,-695.00,8580.00,3935,20250421,-13.09,2345,20241209,45.84,3935,-13.09,20250421,2620,30.53,20250228,3935,-13.09,20250421,2345,45.84,20241209,0.07,Y,030210,5000,3045 억,,3665432,N,N,8179,N,00,N +20250509,140348,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3445,65,2,1.92,180370429,52973,97.79,3375,3455,3360,4390,2370,3380,3404.95,6.02,0,18500,3473,3426,3388,3341,3303,3407,3322,3046,1010,5000,2430,5,1,60911106,2098,-4.96,0.40,12,0.09,-695.00,8580.00,3935,20250421,-12.45,2345,20241209,46.91,3935,-12.45,20250421,2620,31.49,20250228,3935,-12.45,20250421,2345,46.91,20241209,0.07,Y,030210,5000,3045 억,,3665432,N,N,8179,N,00,N +20250509,130348,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3405,25,2,0.74,133767184,39390,72.71,3375,3430,3360,4390,2370,3380,3395.97,6.02,0,15696,3473,3426,3388,3341,3303,3407,3322,3046,1010,5000,2430,5,1,60911106,2074,-4.90,0.40,12,0.06,-695.00,8580.00,3935,20250421,-13.47,2345,20241209,45.20,3935,-13.47,20250421,2620,29.96,20250228,3935,-13.47,20250421,2345,45.20,20241209,0.07,Y,030210,5000,3045 억,,3665432,N,N,8179,N,00,N +20250509,120349,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3405,25,2,0.74,92293729,27248,50.30,3375,3430,3360,4390,2370,3380,3387.17,6.02,0,8224,3473,3426,3388,3341,3303,3407,3322,3046,1010,5000,2430,5,1,60911106,2074,-4.90,0.40,12,0.04,-695.00,8580.00,3935,20250421,-13.47,2345,20241209,45.20,3935,-13.47,20250421,2620,29.96,20250228,3935,-13.47,20250421,2345,45.20,20241209,0.07,Y,030210,5000,3045 억,,3665432,N,N,8179,N,00,N +20250509,110347,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3380,0,3,0.00,60796164,17971,33.17,3375,3430,3360,4390,2370,3380,3383.02,6.02,0,1784,3473,3426,3388,3341,3303,3407,3322,3046,1010,5000,2430,5,1,60911106,2059,-4.86,0.39,12,0.03,-695.00,8580.00,3935,20250421,-14.10,2345,20241209,44.14,3935,-14.10,20250421,2620,29.01,20250228,3935,-14.10,20250421,2345,44.14,20241209,0.07,Y,030210,5000,3045 억,,3665432,N,N,8179,N,00,N +20250509,100351,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3385,5,2,0.15,37619530,11101,20.49,3375,3430,3375,4390,2370,3380,3388.84,6.02,0,704,3473,3426,3388,3341,3303,3407,3322,3046,1010,5000,2430,5,1,60911106,2062,-4.87,0.39,12,0.02,-695.00,8580.00,3935,20250421,-13.98,2345,20241209,44.35,3935,-13.98,20250421,2620,29.20,20250228,3935,-13.98,20250421,2345,44.35,20241209,0.07,Y,030210,5000,3045 억,,3665432,N,N,8179,N,00,N +20250509,090350,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3400,20,2,0.59,3028995,894,1.65,3375,3430,3375,4390,2370,3380,3388.14,6.02,0,563,3473,3426,3388,3341,3303,3407,3322,3046,1010,5000,2430,5,1,60911106,2071,-4.89,0.40,12,0.00,-695.00,8580.00,3935,20250421,-13.60,2345,20241209,44.99,3935,-13.60,20250421,2620,29.77,20250228,3935,-13.60,20250421,2345,44.99,20241209,0.07,Y,030210,5000,3045 억,,3665432,N,N,8179,N,00,N 20250508,160344,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3380,-45,5,-1.31,182795982,54073,82.21,3425,3435,3350,4450,2400,3425,3380.54,6.03,0,-10142,3521,3472,3421,3372,3321,3497,3397,3046,1025,5000,2460,5,1,60911106,2059,-4.86,0.39,12,0.09,-695.00,8580.00,3935,20250421,-14.10,2345,20241209,44.14,3935,-14.10,20250421,2620,29.01,20250228,3935,-14.10,20250421,2345,44.14,20241209,0.07,Y,030210,5000,3045 억,,3671740,N,N,8179,N,00,N 20250508,150349,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3385,-40,5,-1.17,167245197,49476,75.22,3425,3435,3350,4450,2400,3425,3380.33,6.03,0,-9866,3521,3472,3421,3372,3321,3497,3397,3046,1025,5000,2460,5,1,60911106,2062,-4.87,0.39,12,0.08,-695.00,8580.00,3935,20250421,-13.98,2345,20241209,44.35,3935,-13.98,20250421,2620,29.20,20250228,3935,-13.98,20250421,2345,44.35,20241209,0.07,Y,030210,5000,3045 억,,3671740,N,N,7713,N,00,N 20250508,140348,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3395,-30,5,-0.88,140427657,41573,63.21,3425,3435,3350,4450,2400,3425,3377.86,6.03,0,-8272,3521,3472,3421,3372,3321,3497,3397,3046,1025,5000,2460,5,1,60911106,2068,-4.88,0.40,12,0.07,-695.00,8580.00,3935,20250421,-13.72,2345,20241209,44.78,3935,-13.72,20250421,2620,29.58,20250228,3935,-13.72,20250421,2345,44.78,20241209,0.07,Y,030210,5000,3045 억,,3671740,N,N,7713,N,00,N diff --git a/030350/price/prices-20250501.csv b/030350/price/prices-20250501.csv index c9be7767ab51..10695f532283 100644 --- a/030350/price/prices-20250501.csv +++ b/030350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160349,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N +20250509,150350,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N +20250509,140349,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N +20250509,130348,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N +20250509,120349,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N +20250509,110348,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N +20250509,100351,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N +20250509,090350,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N 20250508,160344,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N 20250508,150349,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N 20250508,140348,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N diff --git a/030520/price/prices-20250501.csv b/030520/price/prices-20250501.csv index 7e2094076f68..132d187ee5be 100644 --- a/030520/price/prices-20250501.csv +++ b/030520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160349,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22500,100,2,0.45,9666424350,431153,209.69,22450,22700,22100,29100,15700,22400,22419.84,6.12,0,-62122,22966,22682,22366,22082,21766,22525,21925,135,6700,500,16570,50,1,24179744,5440,39.20,1.55,12,1.78,574.00,14475.00,33400,20240521,-32.63,15100,20240805,49.01,25550,-11.94,20250206,17330,29.83,20250407,33400,-32.63,20240521,15100,49.01,20240805,5.60,Y,030520,500,134 억,,1478964,N,N,35121,N,00,N +20250509,150350,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22350,-50,5,-0.22,9058825150,404050,196.51,22450,22700,22100,29100,15700,22400,22420.06,6.12,0,-62398,22966,22682,22366,22082,21766,22525,21925,135,6700,500,16570,50,1,24179744,5404,38.94,1.54,12,1.67,574.00,14475.00,33400,20240521,-33.08,15100,20240805,48.01,25550,-12.52,20250206,17330,28.97,20250407,33400,-33.08,20240521,15100,48.01,20240805,5.60,Y,030520,500,134 억,,1478964,N,N,11664,N,00,N +20250509,140349,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22400,0,3,0.00,4673031750,209053,101.67,22450,22600,22100,29100,15700,22400,22353.34,6.12,0,-7850,22966,22682,22366,22082,21766,22525,21925,135,6700,500,16570,50,1,24179744,5416,39.02,1.55,12,0.86,574.00,14475.00,33400,20240521,-32.93,15100,20240805,48.34,25550,-12.33,20250206,17330,29.26,20250407,33400,-32.93,20240521,15100,48.34,20240805,5.60,Y,030520,500,134 억,,1478964,N,N,11664,N,00,N +20250509,130348,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22300,-100,5,-0.45,3320470275,148771,72.35,22450,22550,22100,29100,15700,22400,22319.34,6.12,0,261,22966,22682,22366,22082,21766,22525,21925,135,6700,500,16570,50,1,24179744,5392,38.85,1.54,12,0.62,574.00,14475.00,33400,20240521,-33.23,15100,20240805,47.68,25550,-12.72,20250206,17330,28.68,20250407,33400,-33.23,20240521,15100,47.68,20240805,5.60,Y,030520,500,134 억,,1478964,N,N,11664,N,00,N +20250509,120349,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22400,0,3,0.00,3015091350,135118,65.71,22450,22550,22100,29100,15700,22400,22314.51,6.12,0,3897,22966,22682,22366,22082,21766,22525,21925,135,6700,500,16570,50,1,24179744,5416,39.02,1.55,12,0.56,574.00,14475.00,33400,20240521,-32.93,15100,20240805,48.34,25550,-12.33,20250206,17330,29.26,20250407,33400,-32.93,20240521,15100,48.34,20240805,5.60,Y,030520,500,134 억,,1478964,N,N,11664,N,00,N +20250509,110348,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22250,-150,5,-0.67,2205567650,99073,48.18,22450,22500,22100,29100,15700,22400,22262.05,6.12,0,12664,22966,22682,22366,22082,21766,22525,21925,135,6700,500,16570,50,1,24179744,5380,38.76,1.54,12,0.41,574.00,14475.00,33400,20240521,-33.38,15100,20240805,47.35,25550,-12.92,20250206,17330,28.39,20250407,33400,-33.38,20240521,15100,47.35,20240805,5.60,Y,030520,500,134 억,,1478964,N,N,11664,N,00,N +20250509,100351,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22350,-50,5,-0.22,1019601750,45776,22.26,22450,22500,22100,29100,15700,22400,22273.72,6.12,0,-191,22966,22682,22366,22082,21766,22525,21925,135,6700,500,16570,50,1,24179744,5404,38.94,1.54,12,0.19,574.00,14475.00,33400,20240521,-33.08,15100,20240805,48.01,25550,-12.52,20250206,17330,28.97,20250407,33400,-33.08,20240521,15100,48.01,20240805,5.60,Y,030520,500,134 억,,1478964,N,N,11664,N,00,N +20250509,090350,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22400,0,3,0.00,121861500,5461,2.66,22450,22500,22100,29100,15700,22400,22314.87,6.12,0,-223,22966,22682,22366,22082,21766,22525,21925,135,6700,500,16570,50,1,24179744,5416,39.02,1.55,12,0.02,574.00,14475.00,33400,20240521,-32.93,15100,20240805,48.34,25550,-12.33,20250206,17330,29.26,20250407,33400,-32.93,20240521,15100,48.34,20240805,5.60,Y,030520,500,134 억,,1478964,N,N,11664,N,00,N 20250508,160344,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22400,200,2,0.90,4609265925,205617,91.12,22500,22650,22050,28850,15550,22200,22416.76,6.12,0,-11401,23166,22682,21816,21332,20466,22925,21575,135,6650,500,16420,50,1,24179744,5416,39.02,1.55,12,0.85,574.00,14475.00,33400,20240521,-32.93,15100,20240805,48.34,25550,-12.33,20250206,17330,29.26,20250407,33400,-32.93,20240521,15100,48.34,20240805,5.63,Y,030520,500,134 억,,1479956,N,N,11664,N,00,N 20250508,150349,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22400,200,2,0.90,4263460000,190173,84.27,22500,22650,22050,28850,15550,22200,22418.85,6.12,0,-11987,23166,22682,21816,21332,20466,22925,21575,135,6650,500,16420,50,1,24179744,5416,39.02,1.55,12,0.79,574.00,14475.00,33400,20240521,-32.93,15100,20240805,48.34,25550,-12.33,20250206,17330,29.26,20250407,33400,-32.93,20240521,15100,48.34,20240805,5.63,Y,030520,500,134 억,,1479956,N,N,25195,N,00,N 20250508,140349,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22450,250,2,1.13,3822190225,170508,75.56,22500,22650,22050,28850,15550,22200,22416.49,6.12,0,-7817,23166,22682,21816,21332,20466,22925,21575,135,6650,500,16420,50,1,24179744,5428,39.11,1.55,12,0.71,574.00,14475.00,33400,20240521,-32.78,15100,20240805,48.68,25550,-12.13,20250206,17330,29.54,20250407,33400,-32.78,20240521,15100,48.68,20240805,5.63,Y,030520,500,134 억,,1479956,N,N,25195,N,00,N diff --git a/030530/price/prices-20250501.csv b/030530/price/prices-20250501.csv index 12c36e6568a6..dedd2f7151e4 100644 --- a/030530/price/prices-20250501.csv +++ b/030530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160350,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4300,-75,5,-1.71,5508208926,1279535,76.35,4395,4395,4230,5680,3065,4375,4304.80,5.47,0,-180689,4528,4451,4408,4331,4288,4430,4310,386,1305,500,2800,5,1,77237981,3321,-4.46,0.34,12,1.66,-965.00,12584.00,5190,20250318,-17.15,2135,20241210,101.41,5190,-17.15,20250318,2600,65.38,20250203,5190,-17.15,20250318,2135,101.41,20241210,4.49,Y,030530,500,386 억,,4223512,N,N,19246,N,00,N +20250509,150350,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4310,-65,5,-1.49,5066324696,1176979,70.23,4395,4395,4230,5680,3065,4375,4304.46,5.47,0,-152231,4528,4451,4408,4331,4288,4430,4310,386,1305,500,2800,5,1,77237981,3329,-4.47,0.34,12,1.52,-965.00,12584.00,5190,20250318,-16.96,2135,20241210,101.87,5190,-16.96,20250318,2600,65.77,20250203,5190,-16.96,20250318,2135,101.87,20241210,4.49,Y,030530,500,386 억,,4223512,N,N,15137,N,00,N +20250509,140349,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4245,-130,5,-2.97,4257350747,988674,59.00,4395,4395,4230,5680,3065,4375,4306.05,5.47,0,-142304,4528,4451,4408,4331,4288,4430,4310,386,1305,500,2800,5,1,77237981,3279,-4.40,0.34,12,1.28,-965.00,12584.00,5190,20250318,-18.21,2135,20241210,98.83,5190,-18.21,20250318,2600,63.27,20250203,5190,-18.21,20250318,2135,98.83,20241210,4.49,Y,030530,500,386 억,,4223512,N,N,15137,N,00,N +20250509,130349,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4245,-130,5,-2.97,3775458597,875097,52.22,4395,4395,4245,5680,3065,4375,4314.26,5.47,0,-124383,4528,4451,4408,4331,4288,4430,4310,386,1305,500,2800,5,1,77237981,3279,-4.40,0.34,12,1.13,-965.00,12584.00,5190,20250318,-18.21,2135,20241210,98.83,5190,-18.21,20250318,2600,63.27,20250203,5190,-18.21,20250318,2135,98.83,20241210,4.49,Y,030530,500,386 억,,4223512,N,N,15137,N,00,N +20250509,120350,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4270,-105,5,-2.40,3183818016,736114,43.93,4395,4395,4270,5680,3065,4375,4325.10,5.47,0,-95787,4528,4451,4408,4331,4288,4430,4310,386,1305,500,2800,5,1,77237981,3298,-4.42,0.34,12,0.95,-965.00,12584.00,5190,20250318,-17.73,2135,20241210,100.00,5190,-17.73,20250318,2600,64.23,20250203,5190,-17.73,20250318,2135,100.00,20241210,4.49,Y,030530,500,386 억,,4223512,N,N,15137,N,00,N +20250509,110348,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4300,-75,5,-1.71,2687915623,620530,37.03,4395,4395,4290,5680,3065,4375,4331.58,5.47,0,-74923,4528,4451,4408,4331,4288,4430,4310,386,1305,500,2800,5,1,77237981,3321,-4.46,0.34,12,0.80,-965.00,12584.00,5190,20250318,-17.15,2135,20241210,101.41,5190,-17.15,20250318,2600,65.38,20250203,5190,-17.15,20250318,2135,101.41,20241210,4.49,Y,030530,500,386 억,,4223512,N,N,15137,N,00,N +20250509,100351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4345,-30,5,-0.69,1636237355,376705,22.48,4395,4395,4315,5680,3065,4375,4343.47,5.47,0,5899,4528,4451,4408,4331,4288,4430,4310,386,1305,500,2800,5,1,77237981,3356,-4.50,0.35,12,0.49,-965.00,12584.00,5190,20250318,-16.28,2135,20241210,103.51,5190,-16.28,20250318,2600,67.12,20250203,5190,-16.28,20250318,2135,103.51,20241210,4.49,Y,030530,500,386 억,,4223512,N,N,15137,N,00,N +20250509,090350,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4355,-20,5,-0.46,342628930,78444,4.68,4395,4395,4340,5680,3065,4375,4367.72,5.47,0,-26346,4528,4451,4408,4331,4288,4430,4310,386,1305,500,2800,5,1,77237981,3364,-4.51,0.35,12,0.10,-965.00,12584.00,5190,20250318,-16.09,2135,20241210,103.98,5190,-16.09,20250318,2600,67.50,20250203,5190,-16.09,20250318,2135,103.98,20241210,4.49,Y,030530,500,386 억,,4223512,N,N,15137,N,00,N 20250508,160345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4375,-65,5,-1.46,7279307610,1649246,41.37,4455,4485,4365,5770,3110,4440,4413.80,5.65,0,-168877,4706,4572,4346,4212,3986,4640,4280,386,1330,500,2840,5,1,77237981,3379,-4.53,0.35,12,2.14,-965.00,12584.00,5190,20250318,-15.70,2135,20241210,104.92,5190,-15.70,20250318,2600,68.27,20250203,5190,-15.70,20250318,2135,104.92,20241210,4.47,Y,030530,500,386 억,,4367705,N,N,15137,N,00,N 20250508,150349,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4390,-50,5,-1.13,6867637655,1555250,39.01,4455,4485,4365,5770,3110,4440,4415.77,5.65,0,-167974,4706,4572,4346,4212,3986,4640,4280,386,1330,500,2840,5,1,77237981,3391,-4.55,0.35,12,2.01,-965.00,12584.00,5190,20250318,-15.41,2135,20241210,105.62,5190,-15.41,20250318,2600,68.85,20250203,5190,-15.41,20250318,2135,105.62,20241210,4.47,Y,030530,500,386 억,,4367705,N,N,37104,N,00,N 20250508,140349,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4395,-45,5,-1.01,6281004566,1421737,35.66,4455,4485,4365,5770,3110,4440,4417.83,5.65,0,-120021,4706,4572,4346,4212,3986,4640,4280,386,1330,500,2840,5,1,77237981,3395,-4.55,0.35,12,1.84,-965.00,12584.00,5190,20250318,-15.32,2135,20241210,105.85,5190,-15.32,20250318,2600,69.04,20250203,5190,-15.32,20250318,2135,105.85,20241210,4.47,Y,030530,500,386 억,,4367705,N,N,37104,N,00,N diff --git a/030610/price/prices-20250501.csv b/030610/price/prices-20250501.csv index 78cd95ff0717..6a202e29a29d 100644 --- a/030610/price/prices-20250501.csv +++ b/030610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160350,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6460,-110,5,-1.67,440213535,67778,100.34,6570,6570,6440,8540,4600,6570,6494.96,1.59,0,10655,6623,6596,6543,6516,6463,6610,6530,5698,1970,5000,4860,10,1,113962961,7362,6.25,0.37,12,0.06,1033.00,17476.00,6860,20250306,-5.83,4775,20240805,35.29,6860,-5.83,20250306,5310,21.66,20250203,6860,-5.83,20250306,4775,35.29,20240805,0.06,Y,030610,5000,5698 억,,1812175,N,N,8413,N,00,N +20250509,150350,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6480,-90,5,-1.37,405784790,62455,92.46,6570,6570,6440,8540,4600,6570,6497.23,1.59,0,11119,6623,6596,6543,6516,6463,6610,6530,5698,1970,5000,4860,10,1,113962961,7385,6.27,0.37,12,0.05,1033.00,17476.00,6860,20250306,-5.54,4775,20240805,35.71,6860,-5.54,20250306,5310,22.03,20250203,6860,-5.54,20250306,4775,35.71,20240805,0.06,Y,030610,5000,5698 억,,1812175,N,N,5342,N,00,N +20250509,140349,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6480,-90,5,-1.37,375405270,57764,85.51,6570,6570,6440,8540,4600,6570,6498.95,1.59,0,12367,6623,6596,6543,6516,6463,6610,6530,5698,1970,5000,4860,10,1,113962961,7385,6.27,0.37,12,0.05,1033.00,17476.00,6860,20250306,-5.54,4775,20240805,35.71,6860,-5.54,20250306,5310,22.03,20250203,6860,-5.54,20250306,4775,35.71,20240805,0.06,Y,030610,5000,5698 억,,1812175,N,N,5342,N,00,N +20250509,130349,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6450,-120,5,-1.83,330565610,50828,75.25,6570,6570,6440,8540,4600,6570,6503.61,1.59,0,8139,6623,6596,6543,6516,6463,6610,6530,5698,1970,5000,4860,10,1,113962961,7351,6.24,0.37,12,0.04,1033.00,17476.00,6860,20250306,-5.98,4775,20240805,35.08,6860,-5.98,20250306,5310,21.47,20250203,6860,-5.98,20250306,4775,35.08,20240805,0.06,Y,030610,5000,5698 억,,1812175,N,N,5342,N,00,N +20250509,120350,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6500,-70,5,-1.07,213060320,32663,48.35,6570,6570,6500,8540,4600,6570,6522.99,1.59,0,4404,6623,6596,6543,6516,6463,6610,6530,5698,1970,5000,4860,10,1,113962961,7408,6.29,0.37,12,0.03,1033.00,17476.00,6860,20250306,-5.25,4775,20240805,36.13,6860,-5.25,20250306,5310,22.41,20250203,6860,-5.25,20250306,4775,36.13,20240805,0.06,Y,030610,5000,5698 억,,1812175,N,N,5342,N,00,N +20250509,110348,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6520,-50,5,-0.76,156135655,23918,35.41,6570,6570,6510,8540,4600,6570,6527.96,1.59,0,-231,6623,6596,6543,6516,6463,6610,6530,5698,1970,5000,4860,10,1,113962961,7430,6.31,0.37,12,0.02,1033.00,17476.00,6860,20250306,-4.96,4775,20240805,36.54,6860,-4.96,20250306,5310,22.79,20250203,6860,-4.96,20250306,4775,36.54,20240805,0.06,Y,030610,5000,5698 억,,1812175,N,N,5342,N,00,N +20250509,100352,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6510,-60,5,-0.91,99031270,15165,22.45,6570,6570,6510,8540,4600,6570,6530.25,1.59,0,-1244,6623,6596,6543,6516,6463,6610,6530,5698,1970,5000,4860,10,1,113962961,7419,6.30,0.37,12,0.01,1033.00,17476.00,6860,20250306,-5.10,4775,20240805,36.34,6860,-5.10,20250306,5310,22.60,20250203,6860,-5.10,20250306,4775,36.34,20240805,0.06,Y,030610,5000,5698 억,,1812175,N,N,5342,N,00,N +20250509,090351,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6550,-20,5,-0.30,3064880,467,0.69,6570,6570,6550,8540,4600,6570,6562.91,1.59,0,92,6623,6596,6543,6516,6463,6610,6530,5698,1970,5000,4860,10,1,113962961,7465,6.34,0.37,12,0.00,1033.00,17476.00,6860,20250306,-4.52,4775,20240805,37.17,6860,-4.52,20250306,5310,23.35,20250203,6860,-4.52,20250306,4775,37.17,20240805,0.06,Y,030610,5000,5698 억,,1812175,N,N,5342,N,00,N 20250508,160345,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6570,30,2,0.46,440524910,67549,98.45,6570,6570,6490,8500,4580,6540,6521.55,1.58,0,10388,6633,6586,6553,6506,6473,6570,6490,5698,1960,5000,4830,10,1,113962961,7487,6.36,0.38,12,0.06,1033.00,17476.00,6860,20250306,-4.23,4775,20240805,37.59,6860,-4.23,20250306,5310,23.73,20250203,6860,-4.23,20250306,4775,37.59,20240805,0.06,Y,030610,5000,5698 억,,1801323,N,N,5342,N,00,N 20250508,150350,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6540,0,3,0.00,385690810,59197,86.27,6570,6570,6490,8500,4580,6540,6515.38,1.58,0,6531,6633,6586,6553,6506,6473,6570,6490,5698,1960,5000,4830,10,1,113962961,7453,6.33,0.37,12,0.05,1033.00,17476.00,6860,20250306,-4.66,4775,20240805,36.96,6860,-4.66,20250306,5310,23.16,20250203,6860,-4.66,20250306,4775,36.96,20240805,0.06,Y,030610,5000,5698 억,,1801323,N,N,761,N,00,N 20250508,140349,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6530,-10,5,-0.15,360501260,55343,80.66,6570,6570,6490,8500,4580,6540,6513.95,1.58,0,7284,6633,6586,6553,6506,6473,6570,6490,5698,1960,5000,4830,10,1,113962961,7442,6.32,0.37,12,0.05,1033.00,17476.00,6860,20250306,-4.81,4775,20240805,36.75,6860,-4.81,20250306,5310,22.98,20250203,6860,-4.81,20250306,4775,36.75,20240805,0.06,Y,030610,5000,5698 억,,1801323,N,N,761,N,00,N diff --git a/030720/price/prices-20250501.csv b/030720/price/prices-20250501.csv index 16501ca1a71d..d5ab39443368 100644 --- a/030720/price/prices-20250501.csv +++ b/030720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160350,57,100.00,KOSPI,,,N,N,N,N, ,N,5480,-120,5,-2.14,34724470,6344,56.37,5550,5550,5430,7280,3920,5600,5473.59,4.54,0,-396,5693,5646,5553,5506,5413,5670,5530,233,1680,5000,3920,10,1,4653805,255,4.99,0.52,12,0.14,1098.00,10484.00,8040,20240524,-31.84,4105,20241209,33.50,5600,-2.14,20250502,4715,16.22,20250331,8040,-31.84,20240524,4105,33.50,20241209,0.01,Y,030720,5000,232 억,,211378,N,N,17,N,00,N +20250509,150351,57,100.00,KOSPI,,,N,N,N,N, ,N,5480,-120,5,-2.14,32174280,5879,52.24,5550,5550,5430,7280,3920,5600,5472.75,4.54,0,-392,5693,5646,5553,5506,5413,5670,5530,233,1680,5000,3920,10,1,4653805,255,4.99,0.52,12,0.13,1098.00,10484.00,8040,20240524,-31.84,4105,20241209,33.50,5600,-2.14,20250502,4715,16.22,20250331,8040,-31.84,20240524,4105,33.50,20241209,0.01,Y,030720,5000,232 억,,211378,N,N,0,N,00,N +20250509,140350,57,100.00,KOSPI,,,N,N,N,N, ,N,5480,-120,5,-2.14,24974130,4566,40.57,5550,5550,5430,7280,3920,5600,5469.59,4.54,0,-307,5693,5646,5553,5506,5413,5670,5530,233,1680,5000,3920,10,1,4653805,255,4.99,0.52,12,0.10,1098.00,10484.00,8040,20240524,-31.84,4105,20241209,33.50,5600,-2.14,20250502,4715,16.22,20250331,8040,-31.84,20240524,4105,33.50,20241209,0.01,Y,030720,5000,232 억,,211378,N,N,0,N,00,N +20250509,130349,57,100.00,KOSPI,,,N,N,N,N, ,N,5460,-140,5,-2.50,23222570,4246,37.73,5550,5550,5430,7280,3920,5600,5469.28,4.54,0,-272,5693,5646,5553,5506,5413,5670,5530,233,1680,5000,3920,10,1,4653805,254,4.97,0.52,12,0.09,1098.00,10484.00,8040,20240524,-32.09,4105,20241209,33.01,5600,-2.50,20250502,4715,15.80,20250331,8040,-32.09,20240524,4105,33.01,20241209,0.01,Y,030720,5000,232 억,,211378,N,N,0,N,00,N +20250509,120350,57,100.00,KOSPI,,,N,N,N,N, ,N,5440,-160,5,-2.86,20267430,3704,32.91,5550,5550,5430,7280,3920,5600,5471.77,4.54,0,-249,5693,5646,5553,5506,5413,5670,5530,233,1680,5000,3920,10,1,4653805,253,4.95,0.52,12,0.08,1098.00,10484.00,8040,20240524,-32.34,4105,20241209,32.52,5600,-2.86,20250502,4715,15.38,20250331,8040,-32.34,20240524,4105,32.52,20241209,0.01,Y,030720,5000,232 억,,211378,N,N,0,N,00,N +20250509,110349,57,100.00,KOSPI,,,N,N,N,N, ,N,5460,-140,5,-2.50,15311270,2794,24.83,5550,5550,5430,7280,3920,5600,5480.05,4.54,0,-175,5693,5646,5553,5506,5413,5670,5530,233,1680,5000,3920,10,1,4653805,254,4.97,0.52,12,0.06,1098.00,10484.00,8040,20240524,-32.09,4105,20241209,33.01,5600,-2.50,20250502,4715,15.80,20250331,8040,-32.09,20240524,4105,33.01,20241209,0.01,Y,030720,5000,232 억,,211378,N,N,0,N,00,N +20250509,100352,57,100.00,KOSPI,,,N,N,N,N, ,N,5430,-170,5,-3.04,12624130,2301,20.45,5550,5550,5430,7280,3920,5600,5486.37,4.54,0,-108,5693,5646,5553,5506,5413,5670,5530,233,1680,5000,3920,10,1,4653805,253,4.95,0.52,12,0.05,1098.00,10484.00,8040,20240524,-32.46,4105,20241209,32.28,5600,-3.04,20250502,4715,15.16,20250331,8040,-32.46,20240524,4105,32.28,20241209,0.01,Y,030720,5000,232 억,,211378,N,N,0,N,00,N +20250509,090351,57,100.00,KOSPI,,,N,N,N,N, ,N,5500,-100,5,-1.79,2048030,372,3.31,5550,5550,5500,7280,3920,5600,5505.46,4.54,0,-42,5693,5646,5553,5506,5413,5670,5530,233,1680,5000,3920,10,1,4653805,256,5.01,0.52,12,0.01,1098.00,10484.00,8040,20240524,-31.59,4105,20241209,33.98,5600,-1.79,20250502,4715,16.65,20250331,8040,-31.59,20240524,4105,33.98,20241209,0.01,Y,030720,5000,232 억,,211378,N,N,0,N,00,N 20250508,160345,57,100.00,KOSPI,,,N,N,N,N, ,N,5600,50,2,0.90,61839675,11204,47.29,5500,5600,5460,7210,3890,5550,5519.07,4.55,0,-276,5703,5626,5523,5446,5343,5575,5395,233,1660,5000,3880,10,1,4653805,261,5.10,0.53,12,0.24,1098.00,10484.00,8040,20240524,-30.35,4105,20241209,36.42,5600,0.00,20250502,4715,18.77,20250331,8040,-30.35,20240524,4105,36.42,20241209,0.00,Y,030720,5000,232 억,,211718,N,N,0,N,00,N 20250508,150350,57,100.00,KOSPI,,,N,N,N,N, ,N,5500,-50,5,-0.90,39474755,7197,30.38,5500,5550,5460,7210,3890,5550,5484.89,4.55,0,-195,5703,5626,5523,5446,5343,5575,5395,233,1660,5000,3880,10,1,4653805,256,5.01,0.52,12,0.15,1098.00,10484.00,8040,20240524,-31.59,4105,20241209,33.98,5600,-1.79,20250502,4715,16.65,20250331,8040,-31.59,20240524,4105,33.98,20241209,0.00,Y,030720,5000,232 억,,211718,N,N,0,N,00,N 20250508,140349,57,100.00,KOSPI,,,N,N,N,N, ,N,5500,-50,5,-0.90,34274965,6252,26.39,5500,5550,5460,7210,3890,5550,5482.24,4.55,0,-178,5703,5626,5523,5446,5343,5575,5395,233,1660,5000,3880,10,1,4653805,256,5.01,0.52,12,0.13,1098.00,10484.00,8040,20240524,-31.59,4105,20241209,33.98,5600,-1.79,20250502,4715,16.65,20250331,8040,-31.59,20240524,4105,33.98,20241209,0.00,Y,030720,5000,232 억,,211718,N,N,0,N,00,N diff --git a/030960/price/prices-20250501.csv b/030960/price/prices-20250501.csv index 343c6ed812f4..55f6ca4330ce 100644 --- a/030960/price/prices-20250501.csv +++ b/030960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160351,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8690,50,2,0.58,221130730,25457,101.67,8640,8760,8610,11230,6050,8640,8686.44,0.87,0,1437,8720,8680,8620,8580,8520,8700,8600,80,2590,500,5700,10,1,15980000,1389,31.26,0.73,06,0.16,278.00,11947.00,12790,20240726,-32.06,8020,20241115,8.35,11920,-27.10,20250311,8400,3.45,20250429,12790,-32.06,20240726,8020,8.35,20241115,1.60,Y,030960,500,79 억,,138355,N,N,2706,N,00,N +20250509,150351,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8610,-30,5,-0.35,202631230,23327,93.16,8640,8760,8610,11230,6050,8640,8686.55,0.87,0,-333,8720,8680,8620,8580,8520,8700,8600,80,2590,500,5700,10,1,15980000,1376,30.97,0.72,06,0.15,278.00,11947.00,12790,20240726,-32.68,8020,20241115,7.36,11920,-27.77,20250311,8400,2.50,20250429,12790,-32.68,20240726,8020,7.36,20241115,1.60,Y,030960,500,79 억,,138355,N,N,529,N,00,N +20250509,140350,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8690,50,2,0.58,171641760,19745,78.85,8640,8760,8640,11230,6050,8640,8692.92,0.87,0,-1464,8720,8680,8620,8580,8520,8700,8600,80,2590,500,5700,10,1,15980000,1389,31.26,0.73,06,0.12,278.00,11947.00,12790,20240726,-32.06,8020,20241115,8.35,11920,-27.10,20250311,8400,3.45,20250429,12790,-32.06,20240726,8020,8.35,20241115,1.60,Y,030960,500,79 억,,138355,N,N,529,N,00,N +20250509,130349,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8660,20,2,0.23,147413910,16949,67.69,8640,8760,8640,11230,6050,8640,8697.50,0.87,0,-2250,8720,8680,8620,8580,8520,8700,8600,80,2590,500,5700,10,1,15980000,1384,31.15,0.72,06,0.11,278.00,11947.00,12790,20240726,-32.29,8020,20241115,7.98,11920,-27.35,20250311,8400,3.10,20250429,12790,-32.29,20240726,8020,7.98,20241115,1.60,Y,030960,500,79 억,,138355,N,N,529,N,00,N +20250509,120350,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8660,20,2,0.23,134718890,15485,61.84,8640,8760,8640,11230,6050,8640,8699.96,0.87,0,-1669,8720,8680,8620,8580,8520,8700,8600,80,2590,500,5700,10,1,15980000,1384,31.15,0.72,06,0.10,278.00,11947.00,12790,20240726,-32.29,8020,20241115,7.98,11920,-27.35,20250311,8400,3.10,20250429,12790,-32.29,20240726,8020,7.98,20241115,1.60,Y,030960,500,79 억,,138355,N,N,529,N,00,N +20250509,110349,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8700,60,2,0.69,117050580,13449,53.71,8640,8760,8640,11230,6050,8640,8703.29,0.87,0,-1657,8720,8680,8620,8580,8520,8700,8600,80,2590,500,5700,10,1,15980000,1390,31.29,0.73,06,0.08,278.00,11947.00,12790,20240726,-31.98,8020,20241115,8.48,11920,-27.01,20250311,8400,3.57,20250429,12790,-31.98,20240726,8020,8.48,20241115,1.60,Y,030960,500,79 억,,138355,N,N,529,N,00,N +20250509,100352,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8720,80,2,0.93,63323730,7287,29.10,8640,8730,8640,11230,6050,8640,8689.96,0.87,0,-291,8720,8680,8620,8580,8520,8700,8600,80,2590,500,5700,10,1,15980000,1393,31.37,0.73,06,0.05,278.00,11947.00,12790,20240726,-31.82,8020,20241115,8.73,11920,-26.85,20250311,8400,3.81,20250429,12790,-31.82,20240726,8020,8.73,20241115,1.60,Y,030960,500,79 억,,138355,N,N,529,N,00,N +20250509,090351,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8650,10,2,0.12,4283760,495,1.98,8640,8690,8640,11230,6050,8640,8654.06,0.87,0,126,8720,8680,8620,8580,8520,8700,8600,80,2590,500,5700,10,1,15980000,1382,31.12,0.72,06,0.00,278.00,11947.00,12790,20240726,-32.37,8020,20241115,7.86,11920,-27.43,20250311,8400,2.98,20250429,12790,-32.37,20240726,8020,7.86,20241115,1.60,Y,030960,500,79 억,,138355,N,N,529,N,00,N 20250508,160345,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8640,60,2,0.70,215861210,25040,95.54,8560,8660,8560,11150,6010,8580,8620.66,0.80,0,10744,8726,8652,8606,8532,8486,8690,8570,80,2570,500,5660,10,1,15980000,1381,31.08,0.72,06,0.16,278.00,11947.00,12790,20240726,-32.45,8020,20241115,7.73,11920,-27.52,20250311,8400,2.86,20250429,12790,-32.45,20240726,8020,7.73,20241115,1.62,Y,030960,500,79 억,,128546,N,N,529,N,00,N 20250508,150350,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8650,70,2,0.82,206184090,23920,91.27,8560,8660,8560,11150,6010,8580,8619.74,0.80,0,10188,8726,8652,8606,8532,8486,8690,8570,80,2570,500,5660,10,1,15980000,1382,31.12,0.72,06,0.15,278.00,11947.00,12790,20240726,-32.37,8020,20241115,7.86,11920,-27.43,20250311,8400,2.98,20250429,12790,-32.37,20240726,8020,7.86,20241115,1.62,Y,030960,500,79 억,,128546,N,N,1899,N,00,N 20250508,140350,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8630,50,2,0.58,187482510,21753,83.00,8560,8660,8560,11150,6010,8580,8618.70,0.80,0,8322,8726,8652,8606,8532,8486,8690,8570,80,2570,500,5660,10,1,15980000,1379,31.04,0.72,06,0.14,278.00,11947.00,12790,20240726,-32.53,8020,20241115,7.61,11920,-27.60,20250311,8400,2.74,20250429,12790,-32.53,20240726,8020,7.61,20241115,1.62,Y,030960,500,79 억,,128546,N,N,1899,N,00,N diff --git a/031210/price/prices-20250501.csv b/031210/price/prices-20250501.csv index 91131caebb22..581919f00e79 100644 --- a/031210/price/prices-20250501.csv +++ b/031210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160351,57,100.00,KOSPI,,보험,N,N,N,N, ,N,35750,-500,5,-1.38,5052747400,140718,90.30,36450,36550,35550,47100,25400,36250,35906.99,0.76,0,-25928,37083,36666,36083,35666,35083,36875,35875,1746,10850,2500,25370,50,1,69821598,24961,11.71,0.48,12,0.20,3052.00,74048.00,40500,20250319,-11.73,26550,20250314,34.65,40500,-11.73,20250319,26550,34.65,20250314,40500,-11.73,20250319,26550,34.65,20250314,0.09,Y,031210,2500,1745 억,,531750,N,N,1673,N,00,N +20250509,150351,57,100.00,KOSPI,,보험,N,N,N,N, ,N,35700,-550,5,-1.52,4525881200,126019,80.86,36450,36550,35550,47100,25400,36250,35914.28,0.76,0,-28908,37083,36666,36083,35666,35083,36875,35875,1746,10850,2500,25370,50,1,69821598,24926,11.70,0.48,12,0.18,3052.00,74048.00,40500,20250319,-11.85,26550,20250314,34.46,40500,-11.85,20250319,26550,34.46,20250314,40500,-11.85,20250319,26550,34.46,20250314,0.09,Y,031210,2500,1745 억,,531750,N,N,1694,N,00,N +20250509,140350,57,100.00,KOSPI,,보험,N,N,N,N, ,N,35800,-450,5,-1.24,3713107575,103200,66.22,36450,36550,35650,47100,25400,36250,35979.72,0.76,0,-21286,37083,36666,36083,35666,35083,36875,35875,1746,10850,2500,25370,50,1,69821598,24996,11.73,0.48,12,0.15,3052.00,74048.00,40500,20250319,-11.60,26550,20250314,34.84,40500,-11.60,20250319,26550,34.84,20250314,40500,-11.60,20250319,26550,34.84,20250314,0.09,Y,031210,2500,1745 억,,531750,N,N,1694,N,00,N +20250509,130350,57,100.00,KOSPI,,보험,N,N,N,N, ,N,35850,-400,5,-1.10,3308234975,91872,58.95,36450,36550,35650,47100,25400,36250,36009.18,0.76,0,-15663,37083,36666,36083,35666,35083,36875,35875,1746,10850,2500,25370,50,1,69821598,25031,11.75,0.48,12,0.13,3052.00,74048.00,40500,20250319,-11.48,26550,20250314,35.03,40500,-11.48,20250319,26550,35.03,20250314,40500,-11.48,20250319,26550,35.03,20250314,0.09,Y,031210,2500,1745 억,,531750,N,N,1694,N,00,N +20250509,120351,57,100.00,KOSPI,,보험,N,N,N,N, ,N,35950,-300,5,-0.83,2805148050,77812,49.93,36450,36550,35650,47100,25400,36250,36050.33,0.76,0,-10908,37083,36666,36083,35666,35083,36875,35875,1746,10850,2500,25370,50,1,69821598,25101,11.78,0.49,12,0.11,3052.00,74048.00,40500,20250319,-11.23,26550,20250314,35.40,40500,-11.23,20250319,26550,35.40,20250314,40500,-11.23,20250319,26550,35.40,20250314,0.09,Y,031210,2500,1745 억,,531750,N,N,1694,N,00,N +20250509,110349,57,100.00,KOSPI,,보험,N,N,N,N, ,N,35900,-350,5,-0.97,2624970750,72792,46.71,36450,36550,35650,47100,25400,36250,36061.25,0.76,0,-10672,37083,36666,36083,35666,35083,36875,35875,1746,10850,2500,25370,50,1,69821598,25066,11.76,0.48,12,0.10,3052.00,74048.00,40500,20250319,-11.36,26550,20250314,35.22,40500,-11.36,20250319,26550,35.22,20250314,40500,-11.36,20250319,26550,35.22,20250314,0.09,Y,031210,2500,1745 억,,531750,N,N,1694,N,00,N +20250509,100353,57,100.00,KOSPI,,보험,N,N,N,N, ,N,35950,-300,5,-0.83,1666686775,46045,29.55,36450,36550,35850,47100,25400,36250,36196.91,0.76,0,-2615,37083,36666,36083,35666,35083,36875,35875,1746,10850,2500,25370,50,1,69821598,25101,11.78,0.49,12,0.07,3052.00,74048.00,40500,20250319,-11.23,26550,20250314,35.40,40500,-11.23,20250319,26550,35.40,20250314,40500,-11.23,20250319,26550,35.40,20250314,0.09,Y,031210,2500,1745 억,,531750,N,N,1694,N,00,N +20250509,090351,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36300,50,2,0.14,145244900,4004,2.57,36450,36450,36200,47100,25400,36250,36274.95,0.76,0,-2704,37083,36666,36083,35666,35083,36875,35875,1746,10850,2500,25370,50,1,69821598,25345,11.89,0.49,12,0.01,3052.00,74048.00,40500,20250319,-10.37,26550,20250314,36.72,40500,-10.37,20250319,26550,36.72,20250314,40500,-10.37,20250319,26550,36.72,20250314,0.09,Y,031210,2500,1745 억,,531750,N,N,1694,N,00,N 20250508,160346,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36250,550,2,1.54,5607122775,155398,120.82,35850,36500,35500,46400,25000,35700,36081.88,0.71,0,28535,36333,36016,35533,35216,34733,36100,35300,1746,10700,2500,24990,50,1,69821598,25310,11.88,0.49,12,0.22,3052.00,74048.00,40500,20250319,-10.49,26550,20250314,36.53,40500,-10.49,20250319,26550,36.53,20250314,40500,-10.49,20250319,26550,36.53,20250314,0.09,Y,031210,2500,1745 억,,496492,N,N,1694,N,00,N 20250508,150350,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36150,450,2,1.26,5196896600,144068,112.01,35850,36500,35500,46400,25000,35700,36072.53,0.71,0,23721,36333,36016,35533,35216,34733,36100,35300,1746,10700,2500,24990,50,1,69821598,25241,11.84,0.49,12,0.21,3052.00,74048.00,40500,20250319,-10.74,26550,20250314,36.16,40500,-10.74,20250319,26550,36.16,20250314,40500,-10.74,20250319,26550,36.16,20250314,0.09,Y,031210,2500,1745 억,,496492,N,N,825,N,00,N 20250508,140350,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36200,500,2,1.40,4706419300,130479,101.45,35850,36500,35500,46400,25000,35700,36070.32,0.71,0,28989,36333,36016,35533,35216,34733,36100,35300,1746,10700,2500,24990,50,1,69821598,25275,11.86,0.49,12,0.19,3052.00,74048.00,40500,20250319,-10.62,26550,20250314,36.35,40500,-10.62,20250319,26550,36.35,20250314,40500,-10.62,20250319,26550,36.35,20250314,0.09,Y,031210,2500,1745 억,,496492,N,N,825,N,00,N diff --git a/031310/price/prices-20250501.csv b/031310/price/prices-20250501.csv index 5ca625661863..d42b3ad26c14 100644 --- a/031310/price/prices-20250501.csv +++ b/031310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160351,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1804,-121,5,-6.29,1934921243,1064647,67.07,1900,1915,1783,2500,1348,1925,1817.48,0.26,3988,3987,2168,2046,1978,1856,1788,2012,1822,127,575,500,1230,1,1,25334636,457,-31.10,0.31,12,4.20,-58.00,5874.00,3260,20240617,-44.66,1421,20241209,26.95,2645,-31.80,20250429,1480,21.89,20250409,3260,-44.66,20240617,1421,26.95,20241209,3.93,Y,031310,500,126 억,,32135,N,N,3251,N,00,N +20250509,150351,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1797,-128,5,-6.65,1730678317,951316,59.93,1900,1915,1783,2500,1348,1925,1819.22,0.26,3509,3508,2168,2046,1978,1856,1788,2012,1822,127,575,500,1230,1,1,25334636,455,-30.98,0.31,12,3.76,-58.00,5874.00,3260,20240617,-44.88,1421,20241209,26.46,2645,-32.06,20250429,1480,21.42,20250409,3260,-44.88,20240617,1421,26.46,20241209,3.93,Y,031310,500,126 억,,31656,N,N,3251,N,00,N +20250509,140350,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1796,-129,5,-6.70,1512797152,829580,52.26,1900,1915,1785,2500,1348,1925,1823.54,0.29,8068,8067,2168,2046,1978,1856,1788,2012,1822,127,575,500,1230,1,1,25334636,455,-30.97,0.31,12,3.27,-58.00,5874.00,3260,20240617,-44.91,1421,20241209,26.39,2645,-32.10,20250429,1480,21.35,20250409,3260,-44.91,20240617,1421,26.39,20241209,3.93,Y,031310,500,126 억,,36215,N,N,3251,N,00,N +20250509,130350,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1797,-128,5,-6.65,1404763954,769629,48.49,1900,1915,1785,2500,1348,1925,1825.21,0.29,7692,7692,2168,2046,1978,1856,1788,2012,1822,127,575,500,1230,1,1,25334636,455,-30.98,0.31,12,3.04,-58.00,5874.00,3260,20240617,-44.88,1421,20241209,26.46,2645,-32.06,20250429,1480,21.42,20250409,3260,-44.88,20240617,1421,26.46,20241209,3.93,Y,031310,500,126 억,,35839,N,N,3251,N,00,N +20250509,120351,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1811,-114,5,-5.92,1225295140,669687,42.19,1900,1915,1789,2500,1348,1925,1829.62,0.22,-848,-848,2168,2046,1978,1856,1788,2012,1822,127,575,500,1230,1,1,25334636,459,-31.22,0.31,12,2.64,-58.00,5874.00,3260,20240617,-44.45,1421,20241209,27.45,2645,-31.53,20250429,1480,22.36,20250409,3260,-44.45,20240617,1421,27.45,20241209,3.93,Y,031310,500,126 억,,27299,N,N,3251,N,00,N +20250509,110349,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1820,-105,5,-5.45,1092314402,595946,37.54,1900,1915,1789,2500,1348,1925,1832.87,0.17,-7606,-7606,2168,2046,1978,1856,1788,2012,1822,127,575,500,1230,1,1,25334636,461,-31.38,0.31,12,2.35,-58.00,5874.00,3260,20240617,-44.17,1421,20241209,28.08,2645,-31.19,20250429,1480,22.97,20250409,3260,-44.17,20240617,1421,28.08,20241209,3.93,Y,031310,500,126 억,,20541,N,N,3251,N,00,N +20250509,100353,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1824,-101,5,-5.25,944786371,514724,32.43,1900,1915,1789,2500,1348,1925,1835.47,0.18,-6326,-6326,2168,2046,1978,1856,1788,2012,1822,127,575,500,1230,1,1,25334636,462,-31.45,0.31,12,2.03,-58.00,5874.00,3260,20240617,-44.05,1421,20241209,28.36,2645,-31.04,20250429,1480,23.24,20250409,3260,-44.05,20240617,1421,28.36,20241209,3.93,Y,031310,500,126 억,,21821,N,N,3251,N,00,N +20250509,090352,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1845,-80,5,-4.16,277834962,147984,9.32,1900,1915,1827,2500,1348,1925,1877.38,0.28,6099,7153,2168,2046,1978,1856,1788,2012,1822,127,575,500,1230,1,1,25334636,467,-31.81,0.31,12,0.58,-58.00,5874.00,3260,20240617,-43.40,1421,20241209,29.84,2645,-30.25,20250429,1480,24.66,20250409,3260,-43.40,20240617,1421,29.84,20241209,3.93,Y,031310,500,126 억,,34246,N,N,3251,N,00,N 20250508,160346,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1925,-140,5,-6.78,2941589885,1483293,30.88,2100,2100,1910,2680,1450,2065,1983.28,0.23,-58917,-58918,2368,2216,2118,1966,1868,2167,1917,127,615,500,1320,1,1,25334636,488,-33.19,0.33,12,5.85,-58.00,5874.00,3260,20240617,-40.95,1421,20241209,35.47,2645,-27.22,20250429,1480,30.07,20250409,3260,-40.95,20240617,1421,35.47,20241209,3.54,Y,031310,500,126 억,,28147,N,N,3251,N,00,N 20250508,150351,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1912,-153,5,-7.41,2729542052,1372721,28.57,2100,2100,1910,2680,1450,2065,1988.39,0.32,-47851,-47852,2368,2216,2118,1966,1868,2167,1917,127,615,500,1320,1,1,25334636,484,-32.97,0.33,12,5.42,-58.00,5874.00,3260,20240617,-41.35,1421,20241209,34.55,2645,-27.71,20250429,1480,29.19,20250409,3260,-41.35,20240617,1421,34.55,20241209,3.54,Y,031310,500,126 억,,39213,N,N,86839,N,00,N 20250508,140350,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1947,-118,5,-5.71,2206086278,1101293,22.92,2100,2100,1910,2680,1450,2065,2003.16,0.28,-52212,-52213,2368,2216,2118,1966,1868,2167,1917,127,615,500,1320,1,1,25334636,493,-33.57,0.33,12,4.35,-58.00,5874.00,3260,20240617,-40.28,1421,20241209,37.02,2645,-26.39,20250429,1480,31.55,20250409,3260,-40.28,20240617,1421,37.02,20241209,3.54,Y,031310,500,126 억,,34852,N,N,86839,N,00,N diff --git a/031330/price/prices-20250501.csv b/031330/price/prices-20250501.csv index 827469946cb8..1a5dc6314ec1 100644 --- a/031330/price/prices-20250501.csv +++ b/031330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160351,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,0,3,0.00,367599188,134048,57.73,2755,2760,2725,3575,1925,2750,2742.29,5.40,0,-6924,2796,2772,2736,2712,2676,2785,2725,500,825,500,2030,5,1,99995067,2750,5.06,0.63,12,0.13,544.00,4395.00,3900,20240508,-29.49,2500,20250203,10.00,2880,-4.51,20250317,2500,10.00,20250203,3880,-29.12,20240509,2500,10.00,20250203,1.15,Y,031330,500,499 억,,5399755,N,N,11448,N,00,N +20250509,150352,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,0,3,0.00,298319098,108859,46.89,2755,2760,2725,3575,1925,2750,2740.42,5.40,0,-9550,2796,2772,2736,2712,2676,2785,2725,500,825,500,2030,5,1,99995067,2750,5.06,0.63,12,0.11,544.00,4395.00,3900,20240508,-29.49,2500,20250203,10.00,2880,-4.51,20250317,2500,10.00,20250203,3880,-29.12,20240509,2500,10.00,20250203,1.15,Y,031330,500,499 억,,5399755,N,N,12022,N,00,N +20250509,140351,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,-15,5,-0.55,204062412,74543,32.11,2755,2760,2725,3575,1925,2750,2737.51,5.40,0,-14382,2796,2772,2736,2712,2676,2785,2725,500,825,500,2030,5,1,99995067,2735,5.03,0.62,12,0.07,544.00,4395.00,3900,20240508,-29.87,2500,20250203,9.40,2880,-5.03,20250317,2500,9.40,20250203,3880,-29.51,20240509,2500,9.40,20250203,1.15,Y,031330,500,499 억,,5399755,N,N,12022,N,00,N +20250509,130350,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2740,-10,5,-0.36,176526495,64488,27.77,2755,2760,2725,3575,1925,2750,2737.35,5.40,0,-14423,2796,2772,2736,2712,2676,2785,2725,500,825,500,2030,5,1,99995067,2740,5.04,0.62,12,0.06,544.00,4395.00,3900,20240508,-29.74,2500,20250203,9.60,2880,-4.86,20250317,2500,9.60,20250203,3880,-29.38,20240509,2500,9.60,20250203,1.15,Y,031330,500,499 억,,5399755,N,N,12022,N,00,N +20250509,120351,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2740,-10,5,-0.36,143001480,52258,22.51,2755,2760,2725,3575,1925,2750,2736.45,5.40,0,-9192,2796,2772,2736,2712,2676,2785,2725,500,825,500,2030,5,1,99995067,2740,5.04,0.62,12,0.05,544.00,4395.00,3900,20240508,-29.74,2500,20250203,9.60,2880,-4.86,20250317,2500,9.60,20250203,3880,-29.38,20240509,2500,9.60,20250203,1.15,Y,031330,500,499 억,,5399755,N,N,12022,N,00,N +20250509,110350,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,-15,5,-0.55,124220940,45394,19.55,2755,2760,2725,3575,1925,2750,2736.51,5.40,0,-8561,2796,2772,2736,2712,2676,2785,2725,500,825,500,2030,5,1,99995067,2735,5.03,0.62,12,0.05,544.00,4395.00,3900,20240508,-29.87,2500,20250203,9.40,2880,-5.03,20250317,2500,9.40,20250203,3880,-29.51,20240509,2500,9.40,20250203,1.15,Y,031330,500,499 억,,5399755,N,N,12022,N,00,N +20250509,100353,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2740,-10,5,-0.36,93963890,34319,14.78,2755,2760,2730,3575,1925,2750,2737.96,5.40,0,-7991,2796,2772,2736,2712,2676,2785,2725,500,825,500,2030,5,1,99995067,2740,5.04,0.62,12,0.03,544.00,4395.00,3900,20240508,-29.74,2500,20250203,9.60,2880,-4.86,20250317,2500,9.60,20250203,3880,-29.38,20240509,2500,9.60,20250203,1.15,Y,031330,500,499 억,,5399755,N,N,12022,N,00,N +20250509,090352,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2760,10,2,0.36,1643605,596,0.26,2755,2760,2755,3575,1925,2750,2757.73,5.40,0,57,2796,2772,2736,2712,2676,2785,2725,500,825,500,2030,5,1,99995067,2760,5.07,0.63,12,0.00,544.00,4395.00,3900,20240508,-29.23,2500,20250203,10.40,2880,-4.17,20250317,2500,10.40,20250203,3880,-28.87,20240509,2500,10.40,20250203,1.15,Y,031330,500,499 억,,5399755,N,N,12022,N,00,N 20250508,160346,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,55,2,2.04,631913258,231029,147.69,2700,2760,2700,3500,1890,2695,2735.21,5.32,0,83829,2725,2710,2695,2680,2665,2710,2680,500,805,500,1990,5,1,99995067,2750,5.06,0.63,12,0.23,544.00,4395.00,3900,20240508,-29.49,2500,20250203,10.00,2880,-4.51,20250317,2500,10.00,20250203,3900,-29.49,20240508,2500,10.00,20250203,1.15,Y,031330,500,499 억,,5317876,N,N,12022,N,00,N 20250508,150351,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,55,2,2.04,597737738,218596,139.74,2700,2760,2700,3500,1890,2695,2734.44,5.32,0,76463,2725,2710,2695,2680,2665,2710,2680,500,805,500,1990,5,1,99995067,2750,5.06,0.63,12,0.22,544.00,4395.00,3900,20240508,-29.49,2500,20250203,10.00,2880,-4.51,20250317,2500,10.00,20250203,3900,-29.49,20240508,2500,10.00,20250203,1.15,Y,031330,500,499 억,,5317876,N,N,195,N,00,N 20250508,140350,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,55,2,2.04,507369248,185735,118.74,2700,2760,2700,3500,1890,2695,2731.68,5.32,0,58395,2725,2710,2695,2680,2665,2710,2680,500,805,500,1990,5,1,99995067,2750,5.06,0.63,12,0.19,544.00,4395.00,3900,20240508,-29.49,2500,20250203,10.00,2880,-4.51,20250317,2500,10.00,20250203,3900,-29.49,20240508,2500,10.00,20250203,1.15,Y,031330,500,499 억,,5317876,N,N,195,N,00,N diff --git a/031430/price/prices-20250501.csv b/031430/price/prices-20250501.csv index 887e83c5a4e5..5c1e83e37ce4 100644 --- a/031430/price/prices-20250501.csv +++ b/031430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160352,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9930,30,2,0.30,1004260825,101276,104.48,9900,10040,9780,12870,6930,9900,9916.08,6.11,0,22877,10026,9962,9866,9802,9706,9995,9835,357,2970,1000,7120,10,1,35343000,3510,10.91,0.41,12,0.29,910.00,24100.00,18310,20240508,-45.77,8840,20250409,12.33,10850,-8.48,20250121,8840,12.33,20250409,18280,-45.68,20240509,8840,12.33,20250409,1.29,Y,031430,1000,357 억,,2158373,N,N,15863,N,00,N +20250509,150352,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9900,0,3,0.00,912279995,92001,94.91,9900,10040,9780,12870,6930,9900,9915.98,6.11,0,16960,10026,9962,9866,9802,9706,9995,9835,357,2970,1000,7120,10,1,35343000,3499,10.88,0.41,12,0.26,910.00,24100.00,18310,20240508,-45.93,8840,20250409,11.99,10850,-8.76,20250121,8840,11.99,20250409,18280,-45.84,20240509,8840,11.99,20250409,1.29,Y,031430,1000,357 억,,2158373,N,N,2027,N,00,N +20250509,140351,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9930,30,2,0.30,739554465,74567,76.92,9900,10040,9780,12870,6930,9900,9917.99,6.11,0,14481,10026,9962,9866,9802,9706,9995,9835,357,2970,1000,7120,10,1,35343000,3510,10.91,0.41,12,0.21,910.00,24100.00,18310,20240508,-45.77,8840,20250409,12.33,10850,-8.48,20250121,8840,12.33,20250409,18280,-45.68,20240509,8840,12.33,20250409,1.29,Y,031430,1000,357 억,,2158373,N,N,2027,N,00,N +20250509,130351,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9970,70,2,0.71,551115695,55601,57.36,9900,10040,9780,12870,6930,9900,9911.97,6.11,0,7371,10026,9962,9866,9802,9706,9995,9835,357,2970,1000,7120,10,1,35343000,3524,10.96,0.41,12,0.16,910.00,24100.00,18310,20240508,-45.55,8840,20250409,12.78,10850,-8.11,20250121,8840,12.78,20250409,18280,-45.46,20240509,8840,12.78,20250409,1.29,Y,031430,1000,357 억,,2158373,N,N,2027,N,00,N +20250509,120351,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10010,110,2,1.11,414383095,41886,43.21,9900,10040,9780,12870,6930,9900,9893.12,6.11,0,2908,10026,9962,9866,9802,9706,9995,9835,357,2970,1000,7120,10,1,35343000,3538,11.00,0.42,12,0.12,910.00,24100.00,18310,20240508,-45.33,8840,20250409,13.24,10850,-7.74,20250121,8840,13.24,20250409,18280,-45.24,20240509,8840,13.24,20250409,1.29,Y,031430,1000,357 억,,2158373,N,N,2027,N,00,N +20250509,110350,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9830,-70,5,-0.71,194751840,19844,20.47,9900,9900,9780,12870,6930,9900,9814.14,6.11,0,-9274,10026,9962,9866,9802,9706,9995,9835,357,2970,1000,7120,10,1,35343000,3474,10.80,0.41,12,0.06,910.00,24100.00,18310,20240508,-46.31,8840,20250409,11.20,10850,-9.40,20250121,8840,11.20,20250409,18280,-46.23,20240509,8840,11.20,20250409,1.29,Y,031430,1000,357 억,,2158373,N,N,2027,N,00,N +20250509,100353,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9820,-80,5,-0.81,150513970,15334,15.82,9900,9900,9780,12870,6930,9900,9815.70,6.11,0,-7399,10026,9962,9866,9802,9706,9995,9835,357,2970,1000,7120,10,1,35343000,3471,10.79,0.41,12,0.04,910.00,24100.00,18310,20240508,-46.37,8840,20250409,11.09,10850,-9.49,20250121,8840,11.09,20250409,18280,-46.28,20240509,8840,11.09,20250409,1.29,Y,031430,1000,357 억,,2158373,N,N,2027,N,00,N +20250509,090352,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9830,-70,5,-0.71,11594300,1178,1.22,9900,9900,9810,12870,6930,9900,9842.36,6.11,0,138,10026,9962,9866,9802,9706,9995,9835,357,2970,1000,7120,10,1,35343000,3474,10.80,0.41,12,0.00,910.00,24100.00,18310,20240508,-46.31,8840,20250409,11.20,10850,-9.40,20250121,8840,11.20,20250409,18280,-46.23,20240509,8840,11.20,20250409,1.29,Y,031430,1000,357 억,,2158373,N,N,2027,N,00,N 20250508,160346,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9900,80,2,0.81,957025380,96925,167.60,9840,9930,9770,12760,6880,9820,9873.87,6.07,0,14257,10013,9916,9833,9736,9653,9875,9695,357,2940,1000,7070,10,1,35343000,3499,10.88,0.41,12,0.27,910.00,24100.00,18310,20240508,-45.93,8840,20250409,11.99,10850,-8.76,20250121,8840,11.99,20250409,18310,-45.93,20240508,8840,11.99,20250409,1.32,Y,031430,1000,357 억,,2146351,N,N,2027,N,00,N 20250508,150351,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9880,60,2,0.61,925017120,93690,162.01,9840,9930,9770,12760,6880,9820,9873.17,6.07,0,15594,10013,9916,9833,9736,9653,9875,9695,357,2940,1000,7070,10,1,35343000,3492,10.86,0.41,12,0.27,910.00,24100.00,18310,20240508,-46.04,8840,20250409,11.76,10850,-8.94,20250121,8840,11.76,20250409,18310,-46.04,20240508,8840,11.76,20250409,1.32,Y,031430,1000,357 억,,2146351,N,N,626,N,00,N 20250508,140351,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9900,80,2,0.81,795108160,80570,139.32,9840,9930,9770,12760,6880,9820,9868.54,6.07,0,14291,10013,9916,9833,9736,9653,9875,9695,357,2940,1000,7070,10,1,35343000,3499,10.88,0.41,12,0.23,910.00,24100.00,18310,20240508,-45.93,8840,20250409,11.99,10850,-8.76,20250121,8840,11.99,20250409,18310,-45.93,20240508,8840,11.99,20250409,1.32,Y,031430,1000,357 억,,2146351,N,N,626,N,00,N diff --git a/031440/price/prices-20250501.csv b/031440/price/prices-20250501.csv index e20180badbaa..edec6b5801d6 100644 --- a/031440/price/prices-20250501.csv +++ b/031440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32600,550,2,1.72,392466100,12115,214.42,32300,32900,31450,41650,22450,32050,32395.00,2.73,0,1726,32616,32332,31766,31482,30916,32475,31625,194,9600,5000,21150,50,1,3872480,1262,11.27,0.43,12,0.31,2892.00,75794.00,44900,20241224,-27.39,28400,20250409,14.79,39000,-16.41,20250108,28400,14.79,20250409,44900,-27.39,20241224,28400,14.79,20250409,0.68,Y,031440,5000,193 억,,105693,N,N,1791,N,00,N +20250509,150352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32500,450,2,1.40,372881250,11513,203.77,32300,32900,31450,41650,22450,32050,32387.84,2.73,0,1425,32616,32332,31766,31482,30916,32475,31625,194,9600,5000,21150,50,1,3872480,1259,11.24,0.43,12,0.30,2892.00,75794.00,44900,20241224,-27.62,28400,20250409,14.44,39000,-16.67,20250108,28400,14.44,20250409,44900,-27.62,20241224,28400,14.44,20250409,0.68,Y,031440,5000,193 억,,105693,N,N,1356,N,00,N +20250509,140351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32750,700,2,2.18,304466950,9419,166.71,32300,32900,31450,41650,22450,32050,32324.76,2.73,0,694,32616,32332,31766,31482,30916,32475,31625,194,9600,5000,21150,50,1,3872480,1268,11.32,0.43,12,0.24,2892.00,75794.00,44900,20241224,-27.06,28400,20250409,15.32,39000,-16.03,20250108,28400,15.32,20250409,44900,-27.06,20241224,28400,15.32,20250409,0.68,Y,031440,5000,193 억,,105693,N,N,1356,N,00,N +20250509,130351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32750,700,2,2.18,230182750,7154,126.62,32300,32800,31450,41650,22450,32050,32175.39,2.73,0,291,32616,32332,31766,31482,30916,32475,31625,194,9600,5000,21150,50,1,3872480,1268,11.32,0.43,12,0.18,2892.00,75794.00,44900,20241224,-27.06,28400,20250409,15.32,39000,-16.03,20250108,28400,15.32,20250409,44900,-27.06,20241224,28400,15.32,20250409,0.68,Y,031440,5000,193 억,,105693,N,N,1356,N,00,N +20250509,120352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32350,300,2,0.94,163716550,5110,90.44,32300,32450,31450,41650,22450,32050,32038.46,2.73,0,-6,32616,32332,31766,31482,30916,32475,31625,194,9600,5000,21150,50,1,3872480,1253,11.19,0.43,12,0.13,2892.00,75794.00,44900,20241224,-27.95,28400,20250409,13.91,39000,-17.05,20250108,28400,13.91,20250409,44900,-27.95,20241224,28400,13.91,20250409,0.68,Y,031440,5000,193 억,,105693,N,N,1356,N,00,N +20250509,110350,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32100,50,2,0.16,123607275,3869,68.48,32300,32300,31450,41650,22450,32050,31948.12,2.73,0,-260,32616,32332,31766,31482,30916,32475,31625,194,9600,5000,21150,50,1,3872480,1243,11.10,0.42,12,0.10,2892.00,75794.00,44900,20241224,-28.51,28400,20250409,13.03,39000,-17.69,20250108,28400,13.03,20250409,44900,-28.51,20241224,28400,13.03,20250409,0.68,Y,031440,5000,193 억,,105693,N,N,1356,N,00,N +20250509,100354,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31800,-250,5,-0.78,81416100,2550,45.13,32300,32300,31450,41650,22450,32050,31927.88,2.73,0,260,32616,32332,31766,31482,30916,32475,31625,194,9600,5000,21150,50,1,3872480,1231,11.00,0.42,12,0.07,2892.00,75794.00,44900,20241224,-29.18,28400,20250409,11.97,39000,-18.46,20250108,28400,11.97,20250409,44900,-29.18,20241224,28400,11.97,20250409,0.68,Y,031440,5000,193 억,,105693,N,N,1356,N,00,N +20250509,090352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32000,-50,5,-0.16,19359350,604,10.69,32300,32300,31950,41650,22450,32050,32051.90,2.73,0,27,32616,32332,31766,31482,30916,32475,31625,194,9600,5000,21150,50,1,3872480,1239,11.07,0.42,12,0.02,2892.00,75794.00,44900,20241224,-28.73,28400,20250409,12.68,39000,-17.95,20250108,28400,12.68,20250409,44900,-28.73,20241224,28400,12.68,20250409,0.68,Y,031440,5000,193 억,,105693,N,N,1356,N,00,N 20250508,160347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32050,250,2,0.79,176790425,5542,215.98,32000,32050,31200,41300,22300,31800,31899.24,2.73,0,418,32066,31932,31716,31582,31366,32000,31650,194,9500,5000,20980,50,1,3872480,1241,11.08,0.42,12,0.14,2892.00,75794.00,44900,20241224,-28.62,28400,20250409,12.85,39000,-17.82,20250108,28400,12.85,20250409,44900,-28.62,20241224,28400,12.85,20250409,0.69,Y,031440,5000,193 억,,105745,N,N,1356,N,00,N 20250508,150351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31950,150,2,0.47,156748625,4916,191.58,32000,32000,31200,41300,22300,31800,31885.40,2.73,0,62,32066,31932,31716,31582,31366,32000,31650,194,9500,5000,20980,50,1,3872480,1237,11.05,0.42,12,0.13,2892.00,75794.00,44900,20241224,-28.84,28400,20250409,12.50,39000,-18.08,20250108,28400,12.50,20250409,44900,-28.84,20241224,28400,12.50,20250409,0.69,Y,031440,5000,193 억,,105745,N,N,9,N,00,N 20250508,140351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31950,150,2,0.47,74248875,2331,90.84,32000,32000,31200,41300,22300,31800,31852.80,2.73,0,386,32066,31932,31716,31582,31366,32000,31650,194,9500,5000,20980,50,1,3872480,1237,11.05,0.42,12,0.06,2892.00,75794.00,44900,20241224,-28.84,28400,20250409,12.50,39000,-18.08,20250108,28400,12.50,20250409,44900,-28.84,20241224,28400,12.50,20250409,0.69,Y,031440,5000,193 억,,105745,N,N,9,N,00,N diff --git a/031510/price/prices-20250501.csv b/031510/price/prices-20250501.csv index 6d2bdeb4aec9..5b56d205c6fc 100644 --- a/031510/price/prices-20250501.csv +++ b/031510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1089,6,2,0.55,6192738,5711,29.14,1083,1105,1080,1407,759,1083,1084.35,0.68,0,565,1108,1095,1082,1069,1056,1102,1076,140,324,500,770,1,1,28000000,305,-0.79,0.44,12,0.02,-1378.00,2488.00,1561,20240509,-30.24,979,20250407,11.24,1333,-18.30,20250306,979,11.24,20250407,1561,-30.24,20240509,979,11.24,20250407,0.06,Y,031510,500,140 억,,189495,N,N,0,N,00,N +20250509,150352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1087,4,2,0.37,5214138,4810,24.55,1083,1105,1080,1407,759,1083,1084.02,0.68,0,88,1108,1095,1082,1069,1056,1102,1076,140,324,500,770,1,1,28000000,304,-0.79,0.44,12,0.02,-1378.00,2488.00,1561,20240509,-30.37,979,20250407,11.03,1333,-18.45,20250306,979,11.03,20250407,1561,-30.37,20240509,979,11.03,20250407,0.06,Y,031510,500,140 억,,189495,N,N,0,N,00,N +20250509,140351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1089,6,2,0.55,3757781,3468,17.70,1083,1105,1080,1407,759,1083,1083.56,0.68,0,36,1108,1095,1082,1069,1056,1102,1076,140,324,500,770,1,1,28000000,305,-0.79,0.44,12,0.01,-1378.00,2488.00,1561,20240509,-30.24,979,20250407,11.24,1333,-18.30,20250306,979,11.24,20250407,1561,-30.24,20240509,979,11.24,20250407,0.06,Y,031510,500,140 억,,189495,N,N,0,N,00,N +20250509,130351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1084,1,2,0.09,2585522,2385,12.17,1083,1105,1080,1407,759,1083,1084.08,0.68,0,-6,1108,1095,1082,1069,1056,1102,1076,140,324,500,770,1,1,28000000,304,-0.79,0.44,12,0.01,-1378.00,2488.00,1561,20240509,-30.56,979,20250407,10.73,1333,-18.68,20250306,979,10.73,20250407,1561,-30.56,20240509,979,10.73,20250407,0.06,Y,031510,500,140 억,,189495,N,N,0,N,00,N +20250509,120352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1091,8,2,0.74,2580102,2380,12.15,1083,1105,1080,1407,759,1083,1084.08,0.68,0,-8,1108,1095,1082,1069,1056,1102,1076,140,324,500,770,1,1,28000000,305,-0.79,0.44,12,0.01,-1378.00,2488.00,1561,20240509,-30.11,979,20250407,11.44,1333,-18.15,20250306,979,11.44,20250407,1561,-30.11,20240509,979,11.44,20250407,0.06,Y,031510,500,140 억,,189495,N,N,0,N,00,N +20250509,110351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1092,9,2,0.83,2320148,2141,10.93,1083,1105,1080,1407,759,1083,1083.67,0.68,0,-26,1108,1095,1082,1069,1056,1102,1076,140,324,500,770,1,1,28000000,306,-0.79,0.44,12,0.01,-1378.00,2488.00,1561,20240509,-30.04,979,20250407,11.54,1333,-18.08,20250306,979,11.54,20250407,1561,-30.04,20240509,979,11.54,20250407,0.06,Y,031510,500,140 억,,189495,N,N,0,N,00,N +20250509,100354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1095,12,2,1.11,956580,881,4.50,1083,1105,1083,1407,759,1083,1085.79,0.68,0,14,1108,1095,1082,1069,1056,1102,1076,140,324,500,770,1,1,28000000,307,-0.79,0.44,12,0.00,-1378.00,2488.00,1561,20240509,-29.85,979,20250407,11.85,1333,-17.85,20250306,979,11.85,20250407,1561,-29.85,20240509,979,11.85,20250407,0.06,Y,031510,500,140 억,,189495,N,N,0,N,00,N +20250509,090353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1100,17,2,1.57,758621,700,3.57,1083,1105,1083,1407,759,1083,1083.74,0.68,0,47,1108,1095,1082,1069,1056,1102,1076,140,324,500,770,1,1,28000000,308,-0.80,0.44,12,0.00,-1378.00,2488.00,1561,20240509,-29.53,979,20250407,12.36,1333,-17.48,20250306,979,12.36,20250407,1561,-29.53,20240509,979,12.36,20250407,0.06,Y,031510,500,140 억,,189495,N,N,0,N,00,N 20250508,160347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1083,13,2,1.21,21124827,19596,97.23,1074,1095,1069,1391,749,1070,1078.02,0.68,0,-631,1129,1099,1081,1051,1033,1090,1042,140,321,500,770,1,1,28000000,303,-0.79,0.44,12,0.07,-1378.00,2488.00,1561,20240509,-30.62,979,20250407,10.62,1333,-18.75,20250306,979,10.62,20250407,1561,-30.62,20240509,979,10.62,20250407,0.06,Y,031510,500,140 억,,190089,N,N,0,N,00,N 20250508,150352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1079,9,2,0.84,19243839,17852,88.57,1074,1095,1069,1391,749,1070,1077.97,0.68,0,-632,1129,1099,1081,1051,1033,1090,1042,140,321,500,770,1,1,28000000,302,-0.78,0.43,12,0.06,-1378.00,2488.00,1561,20240509,-30.88,979,20250407,10.21,1333,-19.05,20250306,979,10.21,20250407,1561,-30.88,20240509,979,10.21,20250407,0.06,Y,031510,500,140 억,,190089,N,N,0,N,00,N 20250508,140351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1079,9,2,0.84,19223323,17833,88.48,1074,1095,1069,1391,749,1070,1077.96,0.68,0,-621,1129,1099,1081,1051,1033,1090,1042,140,321,500,770,1,1,28000000,302,-0.78,0.43,12,0.06,-1378.00,2488.00,1561,20240509,-30.88,979,20250407,10.21,1333,-19.05,20250306,979,10.21,20250407,1561,-30.88,20240509,979,10.21,20250407,0.06,Y,031510,500,140 억,,190089,N,N,0,N,00,N diff --git a/031820/price/prices-20250501.csv b/031820/price/prices-20250501.csv index e19ae5b0c4e1..d3e675a0bf2e 100644 --- a/031820/price/prices-20250501.csv +++ b/031820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160352,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,627,-4,5,-0.63,83237714,133851,84.41,634,635,617,820,442,631,621.85,1.71,0,-56508,641,635,625,619,609,639,623,605,189,500,440,1,1,121051466,759,4.07,0.42,12,0.11,154.00,1479.00,708,20240507,-11.44,450,20241209,39.33,663,-5.43,20250421,512,22.46,20250203,704,-10.94,20240516,450,39.33,20241209,1.89,Y,031820,500,605 억,,2066774,N,N,5,N,00,N +20250509,150353,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,624,-7,5,-1.11,74464516,119767,75.52,634,635,617,820,442,631,621.74,1.71,0,-45957,641,635,625,619,609,639,623,605,189,500,440,1,1,121051466,755,4.05,0.42,12,0.10,154.00,1479.00,708,20240507,-11.86,450,20241209,38.67,663,-5.88,20250421,512,21.88,20250203,704,-11.36,20240516,450,38.67,20241209,1.89,Y,031820,500,605 억,,2066774,N,N,0,N,00,N +20250509,140352,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,619,-12,5,-1.90,67632647,108790,68.60,634,635,617,820,442,631,621.68,1.71,0,-40345,641,635,625,619,609,639,623,605,189,500,440,1,1,121051466,749,4.02,0.42,12,0.09,154.00,1479.00,708,20240507,-12.57,450,20241209,37.56,663,-6.64,20250421,512,20.90,20250203,704,-12.07,20240516,450,37.56,20241209,1.89,Y,031820,500,605 억,,2066774,N,N,0,N,00,N +20250509,130351,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,618,-13,5,-2.06,59442184,95525,60.24,634,635,618,820,442,631,622.27,1.71,0,-38350,641,635,625,619,609,639,623,605,189,500,440,1,1,121051466,748,4.01,0.42,12,0.08,154.00,1479.00,708,20240507,-12.71,450,20241209,37.33,663,-6.79,20250421,512,20.70,20250203,704,-12.22,20240516,450,37.33,20241209,1.89,Y,031820,500,605 억,,2066774,N,N,0,N,00,N +20250509,120352,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,620,-11,5,-1.74,38987686,62528,39.43,634,635,618,820,442,631,623.52,1.71,0,-25075,641,635,625,619,609,639,623,605,189,500,440,1,1,121051466,751,4.03,0.42,12,0.05,154.00,1479.00,708,20240507,-12.43,450,20241209,37.78,663,-6.49,20250421,512,21.09,20250203,704,-11.93,20240516,450,37.78,20241209,1.89,Y,031820,500,605 억,,2066774,N,N,0,N,00,N +20250509,110351,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,620,-11,5,-1.74,34540682,55365,34.91,634,635,618,820,442,631,623.87,1.71,0,-23052,641,635,625,619,609,639,623,605,189,500,440,1,1,121051466,751,4.03,0.42,12,0.05,154.00,1479.00,708,20240507,-12.43,450,20241209,37.78,663,-6.49,20250421,512,21.09,20250203,704,-11.93,20240516,450,37.78,20241209,1.89,Y,031820,500,605 억,,2066774,N,N,0,N,00,N +20250509,100354,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,621,-10,5,-1.58,19223401,30687,19.35,634,635,621,820,442,631,626.43,1.71,0,-17914,641,635,625,619,609,639,623,605,189,500,440,1,1,121051466,752,4.03,0.42,12,0.03,154.00,1479.00,708,20240507,-12.29,450,20241209,38.00,663,-6.33,20250421,512,21.29,20250203,704,-11.79,20240516,450,38.00,20241209,1.89,Y,031820,500,605 억,,2066774,N,N,0,N,00,N +20250509,090353,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,631,0,3,0.00,1920467,3041,1.92,634,634,631,820,442,631,631.52,1.71,0,-2198,641,635,625,619,609,639,623,605,189,500,440,1,1,121051466,764,4.10,0.43,12,0.00,154.00,1479.00,708,20240507,-10.88,450,20241209,40.22,663,-4.83,20250421,512,23.24,20250203,704,-10.37,20240516,450,40.22,20241209,1.89,Y,031820,500,605 억,,2066774,N,N,0,N,00,N 20250508,160347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,631,16,2,2.60,98328487,157278,135.66,616,631,615,799,431,615,625.19,1.72,0,35811,631,623,617,609,603,627,613,605,184,500,430,1,1,121051466,764,4.10,0.43,12,0.13,154.00,1479.00,708,20240507,-10.88,450,20241209,40.22,663,-4.83,20250421,512,23.24,20250203,704,-10.37,20240516,450,40.22,20241209,1.88,Y,031820,500,605 억,,2087608,N,N,1,N,00,N 20250508,150352,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,630,15,2,2.44,87465450,140035,120.79,616,630,615,799,431,615,624.60,1.72,0,38723,631,623,617,609,603,627,613,605,184,500,430,1,1,121051466,763,4.09,0.43,12,0.12,154.00,1479.00,708,20240507,-11.02,450,20241209,40.00,663,-4.98,20250421,512,23.05,20250203,704,-10.51,20240516,450,40.00,20241209,1.88,Y,031820,500,605 억,,2087608,N,N,1,N,00,N 20250508,140351,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,626,11,2,1.79,68064829,109159,94.16,616,630,615,799,431,615,623.54,1.72,0,34328,631,623,617,609,603,627,613,605,184,500,430,1,1,121051466,758,4.06,0.42,12,0.09,154.00,1479.00,708,20240507,-11.58,450,20241209,39.11,663,-5.58,20250421,512,22.27,20250203,704,-11.08,20240516,450,39.11,20241209,1.88,Y,031820,500,605 억,,2087608,N,N,1,N,00,N diff --git a/031860/price/prices-20250501.csv b/031860/price/prices-20250501.csv index c62d67518cd6..3df708dae383 100644 --- a/031860/price/prices-20250501.csv +++ b/031860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1278,-42,5,-3.18,238729890,187509,144.82,1320,1356,1223,1716,924,1320,1273.16,2.75,0,-10069,1430,1374,1334,1278,1238,1403,1307,86,396,500,790,1,1,17172021,219,-1.08,0.46,12,1.09,-1187.00,2803.00,3165,20240513,-59.62,817,20250319,56.43,1783,-28.32,20250423,817,56.43,20250319,3165,-59.62,20240513,160,698.75,20240509,0.00,Y,031860,500,85 억,,472045,N,N,8834,N,00,N +20250509,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1265,-55,5,-4.17,229177537,179982,139.01,1320,1356,1223,1716,924,1320,1273.34,2.75,0,-5074,1430,1374,1334,1278,1238,1403,1307,86,396,500,790,1,1,17172021,217,-1.07,0.45,12,1.05,-1187.00,2803.00,3165,20240513,-60.03,817,20250319,54.83,1783,-29.05,20250423,817,54.83,20250319,3165,-60.03,20240513,160,690.62,20240509,0.00,Y,031860,500,85 억,,472045,N,N,5800,N,00,N +20250509,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1230,-90,5,-6.82,181084150,141226,109.08,1320,1356,1223,1716,924,1320,1282.23,2.75,0,-22961,1430,1374,1334,1278,1238,1403,1307,86,396,500,790,1,1,17172021,211,-1.04,0.44,12,0.82,-1187.00,2803.00,3165,20240513,-61.14,817,20250319,50.55,1783,-31.02,20250423,817,50.55,20250319,3165,-61.14,20240513,160,668.75,20240509,0.00,Y,031860,500,85 억,,472045,N,N,5800,N,00,N +20250509,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1269,-51,5,-3.86,137747793,106347,82.14,1320,1356,1269,1716,924,1320,1295.27,2.75,0,-20949,1430,1374,1334,1278,1238,1403,1307,86,396,500,790,1,1,17172021,218,-1.07,0.45,12,0.62,-1187.00,2803.00,3165,20240513,-59.91,817,20250319,55.32,1783,-28.83,20250423,817,55.32,20250319,3165,-59.91,20240513,160,693.12,20240509,0.00,Y,031860,500,85 억,,472045,N,N,5800,N,00,N +20250509,120353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1284,-36,5,-2.73,121656024,93736,72.40,1320,1356,1283,1716,924,1320,1297.86,2.75,0,-19167,1430,1374,1334,1278,1238,1403,1307,86,396,500,790,1,1,17172021,220,-1.08,0.46,12,0.55,-1187.00,2803.00,3165,20240513,-59.43,817,20250319,57.16,1783,-27.99,20250423,817,57.16,20250319,3165,-59.43,20240513,160,702.50,20240509,0.00,Y,031860,500,85 억,,472045,N,N,5800,N,00,N +20250509,110351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1289,-31,5,-2.35,105752300,81381,62.86,1320,1356,1283,1716,924,1320,1299.47,2.75,0,-19094,1430,1374,1334,1278,1238,1403,1307,86,396,500,790,1,1,17172021,221,-1.09,0.46,12,0.47,-1187.00,2803.00,3165,20240513,-59.27,817,20250319,57.77,1783,-27.71,20250423,817,57.77,20250319,3165,-59.27,20240513,160,705.62,20240509,0.00,Y,031860,500,85 억,,472045,N,N,5800,N,00,N +20250509,100354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1301,-19,5,-1.44,63393812,48501,37.46,1320,1356,1290,1716,924,1320,1307.06,2.75,0,-14419,1430,1374,1334,1278,1238,1403,1307,86,396,500,790,1,1,17172021,223,-1.10,0.46,12,0.28,-1187.00,2803.00,3165,20240513,-58.89,817,20250319,59.24,1783,-27.03,20250423,817,59.24,20250319,3165,-58.89,20240513,160,713.12,20240509,0.00,Y,031860,500,85 억,,472045,N,N,5800,N,00,N +20250509,090353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1326,6,2,0.45,6244288,4720,3.65,1320,1356,1320,1716,924,1320,1322.94,2.75,0,-1684,1430,1374,1334,1278,1238,1403,1307,86,396,500,790,1,1,17172021,228,-1.12,0.47,12,0.03,-1187.00,2803.00,3165,20240513,-58.10,817,20250319,62.30,1783,-25.63,20250423,817,62.30,20250319,3165,-58.10,20240513,160,728.75,20240509,0.00,Y,031860,500,85 억,,472045,N,N,5800,N,00,N 20250508,160347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1320,20,2,1.54,174360453,129473,83.18,1300,1390,1294,1690,910,1300,1346.69,2.75,0,-9086,1462,1380,1322,1240,1182,1352,1212,86,390,500,780,1,1,17172021,227,-1.11,0.47,12,0.75,-1187.00,2803.00,3165,20240513,-58.29,817,20250319,61.57,1783,-25.97,20250423,817,61.57,20250319,3165,-58.29,20240513,160,725.00,20240508,0.00,Y,031860,500,85 억,,472668,N,N,5800,N,00,N 20250508,150352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1326,26,2,2.00,164498996,122001,78.38,1300,1390,1294,1690,910,1300,1348.34,2.75,0,-5767,1462,1380,1322,1240,1182,1352,1212,86,390,500,780,1,1,17172021,228,-1.12,0.47,12,0.71,-1187.00,2803.00,3165,20240513,-58.10,817,20250319,62.30,1783,-25.63,20250423,817,62.30,20250319,3165,-58.10,20240513,160,728.75,20240508,0.00,Y,031860,500,85 억,,472668,N,N,4231,N,00,N 20250508,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1317,17,2,1.31,158667760,117608,75.56,1300,1390,1294,1690,910,1300,1349.12,2.75,0,-5446,1462,1380,1322,1240,1182,1352,1212,86,390,500,780,1,1,17172021,226,-1.11,0.47,12,0.68,-1187.00,2803.00,3165,20240513,-58.39,817,20250319,61.20,1783,-26.14,20250423,817,61.20,20250319,3165,-58.39,20240513,160,723.12,20240508,0.00,Y,031860,500,85 억,,472668,N,N,4231,N,00,N diff --git a/031980/price/prices-20250501.csv b/031980/price/prices-20250501.csv index be5d915e66cf..5abed3654374 100644 --- a/031980/price/prices-20250501.csv +++ b/031980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160353,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36400,-550,5,-1.49,4222489550,116233,45.16,37250,37400,35700,48000,25900,36950,36327.80,5.36,0,-9252,39050,38000,37350,36300,35650,37675,35975,108,11050,500,25860,50,1,21562395,7849,8.19,1.82,12,0.54,4444.00,20010.00,85300,20240619,-57.33,27700,20241209,31.41,61500,-40.81,20250122,32300,12.69,20250409,85300,-57.33,20240619,27700,31.41,20241209,1.96,Y,031980,500,107 억,,1156334,N,N,15578,N,00,N +20250509,150353,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36350,-600,5,-1.62,3822008500,105211,40.88,37250,37400,35700,48000,25900,36950,36327.08,5.36,0,-11473,39050,38000,37350,36300,35650,37675,35975,108,11050,500,25860,50,1,21562395,7838,8.18,1.82,12,0.49,4444.00,20010.00,85300,20240619,-57.39,27700,20241209,31.23,61500,-40.89,20250122,32300,12.54,20250409,85300,-57.39,20240619,27700,31.23,20241209,1.96,Y,031980,500,107 억,,1156334,N,N,19957,N,00,N +20250509,140352,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36100,-850,5,-2.30,3303193575,90871,35.31,37250,37400,35700,48000,25900,36950,36350.36,5.36,0,-16982,39050,38000,37350,36300,35650,37675,35975,108,11050,500,25860,50,1,21562395,7784,8.12,1.80,12,0.42,4444.00,20010.00,85300,20240619,-57.68,27700,20241209,30.32,61500,-41.30,20250122,32300,11.76,20250409,85300,-57.68,20240619,27700,30.32,20241209,1.96,Y,031980,500,107 억,,1156334,N,N,19957,N,00,N +20250509,130352,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36050,-900,5,-2.44,3019305450,82992,32.25,37250,37400,35700,48000,25900,36950,36380.68,5.36,0,-15983,39050,38000,37350,36300,35650,37675,35975,108,11050,500,25860,50,1,21562395,7773,8.11,1.80,12,0.38,4444.00,20010.00,85300,20240619,-57.74,27700,20241209,30.14,61500,-41.38,20250122,32300,11.61,20250409,85300,-57.74,20240619,27700,30.14,20241209,1.96,Y,031980,500,107 억,,1156334,N,N,19957,N,00,N +20250509,120353,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36050,-900,5,-2.44,2459843850,67430,26.20,37250,37400,36050,48000,25900,36950,36479.96,5.36,0,-13994,39050,38000,37350,36300,35650,37675,35975,108,11050,500,25860,50,1,21562395,7773,8.11,1.80,12,0.31,4444.00,20010.00,85300,20240619,-57.74,27700,20241209,30.14,61500,-41.38,20250122,32300,11.61,20250409,85300,-57.74,20240619,27700,30.14,20241209,1.96,Y,031980,500,107 억,,1156334,N,N,19957,N,00,N +20250509,110351,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36250,-700,5,-1.89,2027525900,55460,21.55,37250,37400,36100,48000,25900,36950,36558.35,5.36,0,-8623,39050,38000,37350,36300,35650,37675,35975,108,11050,500,25860,50,1,21562395,7816,8.16,1.81,12,0.26,4444.00,20010.00,85300,20240619,-57.50,27700,20241209,30.87,61500,-41.06,20250122,32300,12.23,20250409,85300,-57.50,20240619,27700,30.87,20241209,1.96,Y,031980,500,107 억,,1156334,N,N,19957,N,00,N +20250509,100355,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36500,-450,5,-1.22,1611576750,43989,17.09,37250,37400,36200,48000,25900,36950,36635.90,5.36,0,-6454,39050,38000,37350,36300,35650,37675,35975,108,11050,500,25860,50,1,21562395,7870,8.21,1.82,12,0.20,4444.00,20010.00,85300,20240619,-57.21,27700,20241209,31.77,61500,-40.65,20250122,32300,13.00,20250409,85300,-57.21,20240619,27700,31.77,20241209,1.96,Y,031980,500,107 억,,1156334,N,N,19957,N,00,N +20250509,090353,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37050,100,2,0.27,228604950,6141,2.39,37250,37400,37000,48000,25900,36950,37226.01,5.36,0,-4300,39050,38000,37350,36300,35650,37675,35975,108,11050,500,25860,50,1,21562395,7989,8.34,1.85,12,0.03,4444.00,20010.00,85300,20240619,-56.57,27700,20241209,33.75,61500,-39.76,20250122,32300,14.71,20250409,85300,-56.57,20240619,27700,33.75,20241209,1.96,Y,031980,500,107 억,,1156334,N,N,19957,N,00,N 20250508,160348,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36950,550,2,1.51,9673823550,257354,167.11,37350,38400,36700,47300,25500,36400,37589.58,5.20,0,48034,37400,36900,36300,35800,35200,37150,36050,108,10900,500,25480,50,1,21562395,7967,8.31,1.85,12,1.19,4444.00,20010.00,85300,20240619,-56.68,27700,20241209,33.39,61500,-39.92,20250122,32300,14.40,20250409,85300,-56.68,20240619,27700,33.39,20241209,1.97,Y,031980,500,107 억,,1121037,N,N,19957,N,00,N 20250508,150352,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37100,700,2,1.92,9008993300,239344,155.42,37350,38400,37050,47300,25500,36400,37640.36,5.20,0,49132,37400,36900,36300,35800,35200,37150,36050,108,10900,500,25480,50,1,21562395,8000,8.35,1.85,12,1.11,4444.00,20010.00,85300,20240619,-56.51,27700,20241209,33.94,61500,-39.67,20250122,32300,14.86,20250409,85300,-56.51,20240619,27700,33.94,20241209,1.97,Y,031980,500,107 억,,1121037,N,N,5403,N,00,N 20250508,140352,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37500,1100,2,3.02,7721019450,204827,133.00,37350,38400,37200,47300,25500,36400,37695.32,5.20,0,52938,37400,36900,36300,35800,35200,37150,36050,108,10900,500,25480,50,1,21562395,8086,8.44,1.87,12,0.95,4444.00,20010.00,85300,20240619,-56.04,27700,20241209,35.38,61500,-39.02,20250122,32300,16.10,20250409,85300,-56.04,20240619,27700,35.38,20241209,1.97,Y,031980,500,107 억,,1121037,N,N,5403,N,00,N diff --git a/032080/price/prices-20250501.csv b/032080/price/prices-20250501.csv index 68ea2eb1730a..cbc20559347f 100644 --- a/032080/price/prices-20250501.csv +++ b/032080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160353,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1353,13,2,0.97,149644001,110084,260.31,1328,1380,1322,1742,938,1340,1359.36,0.65,0,-3467,1383,1361,1323,1301,1263,1372,1312,107,402,500,930,1,1,21491029,291,-14.24,0.27,12,0.51,-95.00,4988.00,1769,20250403,-23.52,1009,20241210,34.09,1769,-23.52,20250403,1205,12.28,20250103,1769,-23.52,20250403,1009,34.09,20241210,0.03,Y,032080,500,107 억,,140108,N,N,0,N,00,N +20250509,150354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1353,13,2,0.97,147274082,108333,256.17,1328,1380,1322,1742,938,1340,1359.46,0.65,0,-3481,1383,1361,1323,1301,1263,1372,1312,107,402,500,930,1,1,21491029,291,-14.24,0.27,12,0.50,-95.00,4988.00,1769,20250403,-23.52,1009,20241210,34.09,1769,-23.52,20250403,1205,12.28,20250103,1769,-23.52,20250403,1009,34.09,20241210,0.03,Y,032080,500,107 억,,140108,N,N,0,N,00,N +20250509,140352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1350,10,2,0.75,131566542,96729,228.73,1328,1380,1322,1742,938,1340,1360.16,0.65,0,654,1383,1361,1323,1301,1263,1372,1312,107,402,500,930,1,1,21491029,290,-14.21,0.27,12,0.45,-95.00,4988.00,1769,20250403,-23.69,1009,20241210,33.80,1769,-23.69,20250403,1205,12.03,20250103,1769,-23.69,20250403,1009,33.80,20241210,0.03,Y,032080,500,107 억,,140108,N,N,0,N,00,N +20250509,130352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1361,21,2,1.57,120323086,88450,209.16,1328,1380,1322,1742,938,1340,1360.35,0.65,0,3523,1383,1361,1323,1301,1263,1372,1312,107,402,500,930,1,1,21491029,292,-14.33,0.27,12,0.41,-95.00,4988.00,1769,20250403,-23.06,1009,20241210,34.89,1769,-23.06,20250403,1205,12.95,20250103,1769,-23.06,20250403,1009,34.89,20241210,0.03,Y,032080,500,107 억,,140108,N,N,0,N,00,N +20250509,120353,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1363,23,2,1.72,108426060,79736,188.55,1328,1380,1322,1742,938,1340,1359.81,0.65,0,4212,1383,1361,1323,1301,1263,1372,1312,107,402,500,930,1,1,21491029,293,-14.35,0.27,12,0.37,-95.00,4988.00,1769,20250403,-22.95,1009,20241210,35.08,1769,-22.95,20250403,1205,13.11,20250103,1769,-22.95,20250403,1009,35.08,20241210,0.03,Y,032080,500,107 억,,140108,N,N,0,N,00,N +20250509,110352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1365,25,2,1.87,75996343,55660,131.62,1328,1380,1328,1742,938,1340,1365.37,0.65,0,6860,1383,1361,1323,1301,1263,1372,1312,107,402,500,930,1,1,21491029,293,-14.37,0.27,12,0.26,-95.00,4988.00,1769,20250403,-22.84,1009,20241210,35.28,1769,-22.84,20250403,1205,13.28,20250103,1769,-22.84,20250403,1009,35.28,20241210,0.03,Y,032080,500,107 억,,140108,N,N,0,N,00,N +20250509,100355,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1370,30,2,2.24,28167149,20745,49.06,1328,1373,1328,1742,938,1340,1357.78,0.65,0,3871,1383,1361,1323,1301,1263,1372,1312,107,402,500,930,1,1,21491029,294,-14.42,0.27,12,0.10,-95.00,4988.00,1769,20250403,-22.56,1009,20241210,35.78,1769,-22.56,20250403,1205,13.69,20250103,1769,-22.56,20250403,1009,35.78,20241210,0.03,Y,032080,500,107 억,,140108,N,N,0,N,00,N +20250509,090354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1343,3,2,0.22,5098079,3810,9.01,1328,1350,1328,1742,938,1340,1338.08,0.65,0,2337,1383,1361,1323,1301,1263,1372,1312,107,402,500,930,1,1,21491029,289,-14.14,0.27,12,0.02,-95.00,4988.00,1769,20250403,-24.08,1009,20241210,33.10,1769,-24.08,20250403,1205,11.45,20250103,1769,-24.08,20250403,1009,33.10,20241210,0.03,Y,032080,500,107 억,,140108,N,N,0,N,00,N 20250508,160348,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1340,33,2,2.52,55908407,42289,111.85,1285,1345,1285,1699,915,1307,1322.06,0.66,0,-2180,1335,1320,1292,1277,1249,1328,1285,107,392,500,910,1,1,21491029,288,-14.11,0.27,12,0.20,-95.00,4988.00,1769,20250403,-24.25,1009,20241210,32.80,1769,-24.25,20250403,1205,11.20,20250103,1769,-24.25,20250403,1009,32.80,20241210,0.03,Y,032080,500,107 억,,142288,N,N,0,N,00,N 20250508,150353,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1334,27,2,2.07,52493895,39738,105.10,1285,1345,1285,1699,915,1307,1321.00,0.66,0,-2209,1335,1320,1292,1277,1249,1328,1285,107,392,500,910,1,1,21491029,287,-14.04,0.27,12,0.18,-95.00,4988.00,1769,20250403,-24.59,1009,20241210,32.21,1769,-24.59,20250403,1205,10.71,20250103,1769,-24.59,20250403,1009,32.21,20241210,0.03,Y,032080,500,107 억,,142288,N,N,0,N,00,N 20250508,140352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1338,31,2,2.37,45432070,34463,91.15,1285,1344,1285,1699,915,1307,1318.29,0.66,0,-2211,1335,1320,1292,1277,1249,1328,1285,107,392,500,910,1,1,21491029,288,-14.08,0.27,12,0.16,-95.00,4988.00,1769,20250403,-24.36,1009,20241210,32.61,1769,-24.36,20250403,1205,11.04,20250103,1769,-24.36,20250403,1009,32.61,20241210,0.03,Y,032080,500,107 억,,142288,N,N,0,N,00,N diff --git a/032190/price/prices-20250501.csv b/032190/price/prices-20250501.csv index 3e0a8726c7c0..e0ffaf97a870 100644 --- a/032190/price/prices-20250501.csv +++ b/032190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160353,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,12920,320,2,2.54,3383146280,263552,154.42,12610,13020,12600,16380,8820,12600,12836.73,9.94,0,37118,13046,12822,12386,12162,11726,12935,12275,192,3780,500,9320,10,1,38300000,4948,3.01,0.37,12,0.69,4290.00,35393.00,13020,20250509,-0.77,9550,20241210,35.29,13020,-0.77,20250509,9690,33.33,20250203,13020,-0.77,20250509,9550,35.29,20241210,0.13,Y,032190,500,191 억,,3806877,N,N,3505,N,00,N +20250509,150354,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,12920,320,2,2.54,3191377210,248685,145.71,12610,13020,12600,16380,8820,12600,12833.01,9.94,0,33922,13046,12822,12386,12162,11726,12935,12275,192,3780,500,9320,10,1,38300000,4948,3.01,0.37,12,0.65,4290.00,35393.00,13020,20250509,-0.77,9550,20241210,35.29,13020,-0.77,20250509,9690,33.33,20250203,13020,-0.77,20250509,9550,35.29,20241210,0.13,Y,032190,500,191 억,,3806877,N,N,239,N,00,N +20250509,140353,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,12970,370,2,2.94,2565367160,200073,117.22,12610,13020,12600,16380,8820,12600,12822.16,9.94,0,27791,13046,12822,12386,12162,11726,12935,12275,192,3780,500,9320,10,1,38300000,4968,3.02,0.37,12,0.52,4290.00,35393.00,13020,20250509,-0.38,9550,20241210,35.81,13020,-0.38,20250509,9690,33.85,20250203,13020,-0.38,20250509,9550,35.81,20241210,0.13,Y,032190,500,191 억,,3806877,N,N,239,N,00,N +20250509,130352,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,12880,280,2,2.22,1988605085,155535,91.13,12610,12940,12600,16380,8820,12600,12785.58,9.94,0,17771,13046,12822,12386,12162,11726,12935,12275,192,3780,500,9320,10,1,38300000,4933,3.00,0.36,12,0.41,4290.00,35393.00,12940,20250509,-0.46,9550,20241210,34.87,12940,-0.46,20250509,9690,32.92,20250203,12940,-0.46,20250509,9550,34.87,20241210,0.13,Y,032190,500,191 억,,3806877,N,N,239,N,00,N +20250509,120353,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,12780,180,2,1.43,1440952210,112979,66.20,12610,12850,12600,16380,8820,12600,12754.16,9.94,0,14128,13046,12822,12386,12162,11726,12935,12275,192,3780,500,9320,10,1,38300000,4895,2.98,0.36,12,0.29,4290.00,35393.00,12850,20250509,-0.54,9550,20241210,33.82,12850,-0.54,20250509,9690,31.89,20250203,12850,-0.54,20250509,9550,33.82,20241210,0.13,Y,032190,500,191 억,,3806877,N,N,239,N,00,N +20250509,110352,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,12840,240,2,1.90,1242959670,97505,57.13,12610,12850,12600,16380,8820,12600,12747.65,9.94,0,10044,13046,12822,12386,12162,11726,12935,12275,192,3780,500,9320,10,1,38300000,4918,2.99,0.36,12,0.25,4290.00,35393.00,12850,20250509,-0.08,9550,20241210,34.45,12850,-0.08,20250509,9690,32.51,20250203,12850,-0.08,20250509,9550,34.45,20241210,0.13,Y,032190,500,191 억,,3806877,N,N,239,N,00,N +20250509,100355,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,12730,130,2,1.03,700995510,55066,32.26,12610,12850,12600,16380,8820,12600,12730.10,9.94,0,3551,13046,12822,12386,12162,11726,12935,12275,192,3780,500,9320,10,1,38300000,4876,2.97,0.36,12,0.14,4290.00,35393.00,12850,20250509,-0.93,9550,20241210,33.30,12850,-0.93,20250509,9690,31.37,20250203,12850,-0.93,20250509,9550,33.30,20241210,0.13,Y,032190,500,191 억,,3806877,N,N,239,N,00,N +20250509,090354,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,12690,90,2,0.71,45486200,3598,2.11,12610,12690,12610,16380,8820,12600,12642.08,9.94,0,504,13046,12822,12386,12162,11726,12935,12275,192,3780,500,9320,10,1,38300000,4860,2.96,0.36,12,0.01,4290.00,35393.00,12690,20250509,0.00,9550,20241210,32.88,12690,0.00,20250509,9690,30.96,20250203,12690,0.00,20250509,9550,32.88,20241210,0.13,Y,032190,500,191 억,,3806877,N,N,239,N,00,N 20250508,160348,55,60.00,KSQ150,신고가,유통,N,N,N,Y,60,N,12600,670,2,5.62,2107220560,170675,487.21,12010,12610,11950,15500,8360,11930,12346.32,9.76,0,59695,12070,12000,11910,11840,11750,11955,11795,192,3570,500,8820,10,1,38300000,4826,2.94,0.36,12,0.45,4290.00,35393.00,12670,20240507,-0.55,9550,20241210,31.94,12610,-0.08,20250508,9690,30.03,20250203,12610,-0.08,20250508,9550,31.94,20241210,0.14,Y,032190,500,191 억,,3737923,N,N,239,N,00,N 20250508,150353,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,12550,620,2,5.20,1751482725,142415,406.54,12010,12550,11950,15500,8360,11930,12298.44,9.76,0,49123,12070,12000,11910,11840,11750,11955,11795,192,3570,500,8820,10,1,38300000,4807,2.93,0.35,12,0.37,4290.00,35393.00,12670,20240507,-0.95,9550,20241210,31.41,12550,0.00,20250508,9690,29.51,20250203,12560,-0.08,20240508,9550,31.41,20241210,0.14,Y,032190,500,191 억,,3737923,N,N,166,N,00,N 20250508,140352,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,12430,500,2,4.19,1337975660,109346,312.14,12010,12500,11950,15500,8360,11930,12236.16,9.76,0,40074,12070,12000,11910,11840,11750,11955,11795,192,3570,500,8820,10,1,38300000,4761,2.90,0.35,12,0.29,4290.00,35393.00,12670,20240507,-1.89,9550,20241210,30.16,12500,-0.56,20250508,9690,28.28,20250203,12560,-1.04,20240508,9550,30.16,20241210,0.14,Y,032190,500,191 억,,3737923,N,N,166,N,00,N diff --git a/032280/price/prices-20250501.csv b/032280/price/prices-20250501.csv index 6e50066d9965..217c7a7a8c8b 100644 --- a/032280/price/prices-20250501.csv +++ b/032280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160354,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1565,-28,5,-1.76,248539909,159332,195.86,1610,1610,1540,2070,1116,1593,1559.88,2.79,0,-4238,1648,1620,1600,1572,1552,1610,1562,162,477,1000,1010,1,1,16213590,254,20.59,0.39,12,0.98,76.00,3965.00,3465,20241216,-54.83,1442,20241023,8.53,3255,-51.92,20250408,1503,4.13,20250429,3465,-54.83,20241216,1442,8.53,20241023,0.18,Y,032280,1000,162 억,,453127,N,N,1550,N,00,N +20250509,150354,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1568,-25,5,-1.57,217764588,139619,171.63,1610,1610,1540,2070,1116,1593,1559.71,2.79,0,3487,1648,1620,1600,1572,1552,1610,1562,162,477,1000,1010,1,1,16213590,254,20.63,0.40,12,0.86,76.00,3965.00,3465,20241216,-54.75,1442,20241023,8.74,3255,-51.83,20250408,1503,4.32,20250429,3465,-54.75,20241216,1442,8.74,20241023,0.18,Y,032280,1000,162 억,,453127,N,N,712,N,00,N +20250509,140353,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1563,-30,5,-1.88,198387101,127223,156.39,1610,1610,1540,2070,1116,1593,1559.37,2.79,0,-153,1648,1620,1600,1572,1552,1610,1562,162,477,1000,1010,1,1,16213590,253,20.57,0.39,12,0.78,76.00,3965.00,3465,20241216,-54.89,1442,20241023,8.39,3255,-51.98,20250408,1503,3.99,20250429,3465,-54.89,20241216,1442,8.39,20241023,0.18,Y,032280,1000,162 억,,453127,N,N,712,N,00,N +20250509,130353,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1560,-33,5,-2.07,182600546,117104,143.95,1610,1610,1540,2070,1116,1593,1559.30,2.79,0,-2226,1648,1620,1600,1572,1552,1610,1562,162,477,1000,1010,1,1,16213590,253,20.53,0.39,12,0.72,76.00,3965.00,3465,20241216,-54.98,1442,20241023,8.18,3255,-52.07,20250408,1503,3.79,20250429,3465,-54.98,20241216,1442,8.18,20241023,0.18,Y,032280,1000,162 억,,453127,N,N,712,N,00,N +20250509,120354,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1567,-26,5,-1.63,175932199,112836,138.71,1610,1610,1540,2070,1116,1593,1559.19,2.79,0,-994,1648,1620,1600,1572,1552,1610,1562,162,477,1000,1010,1,1,16213590,254,20.62,0.40,12,0.70,76.00,3965.00,3465,20241216,-54.78,1442,20241023,8.67,3255,-51.86,20250408,1503,4.26,20250429,3465,-54.78,20241216,1442,8.67,20241023,0.18,Y,032280,1000,162 억,,453127,N,N,712,N,00,N +20250509,110352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1565,-28,5,-1.76,155623791,99849,122.74,1610,1610,1540,2070,1116,1593,1558.59,2.79,0,-6382,1648,1620,1600,1572,1552,1610,1562,162,477,1000,1010,1,1,16213590,254,20.59,0.39,12,0.62,76.00,3965.00,3465,20241216,-54.83,1442,20241023,8.53,3255,-51.92,20250408,1503,4.13,20250429,3465,-54.83,20241216,1442,8.53,20241023,0.18,Y,032280,1000,162 억,,453127,N,N,712,N,00,N +20250509,100355,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1540,-53,5,-3.33,120200904,77134,94.82,1610,1610,1540,2070,1116,1593,1558.34,2.79,0,-9515,1648,1620,1600,1572,1552,1610,1562,162,477,1000,1010,1,1,16213590,250,20.26,0.39,12,0.48,76.00,3965.00,3465,20241216,-55.56,1442,20241023,6.80,3255,-52.69,20250408,1503,2.46,20250429,3465,-55.56,20241216,1442,6.80,20241023,0.18,Y,032280,1000,162 억,,453127,N,N,712,N,00,N +20250509,090354,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1585,-8,5,-0.50,6531837,4140,5.09,1610,1610,1567,2070,1116,1593,1577.74,2.79,0,-853,1648,1620,1600,1572,1552,1610,1562,162,477,1000,1010,1,1,16213590,257,20.86,0.40,12,0.03,76.00,3965.00,3465,20241216,-54.26,1442,20241023,9.92,3255,-51.31,20250408,1503,5.46,20250429,3465,-54.26,20241216,1442,9.92,20241023,0.18,Y,032280,1000,162 억,,453127,N,N,712,N,00,N 20250508,160348,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1593,-10,5,-0.62,129489191,81172,48.77,1628,1628,1580,2080,1123,1603,1595.26,2.84,0,-7181,1661,1632,1584,1555,1507,1646,1569,162,477,1000,1020,1,1,16213590,258,20.96,0.40,12,0.50,76.00,3965.00,3465,20241216,-54.03,1442,20241023,10.47,3255,-51.06,20250408,1503,5.99,20250429,3465,-54.03,20241216,1442,10.47,20241023,0.18,Y,032280,1000,162 억,,460943,N,N,712,N,00,N 20250508,150353,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1599,-4,5,-0.25,123430616,77380,46.49,1628,1628,1580,2080,1123,1603,1595.12,2.84,0,-5712,1661,1632,1584,1555,1507,1646,1569,162,477,1000,1020,1,1,16213590,259,21.04,0.40,12,0.48,76.00,3965.00,3465,20241216,-53.85,1442,20241023,10.89,3255,-50.88,20250408,1503,6.39,20250429,3465,-53.85,20241216,1442,10.89,20241023,0.18,Y,032280,1000,162 억,,460943,N,N,208,N,00,N 20250508,140353,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1595,-8,5,-0.50,114394770,71713,43.08,1628,1628,1580,2080,1123,1603,1595.17,2.84,0,-5627,1661,1632,1584,1555,1507,1646,1569,162,477,1000,1020,1,1,16213590,259,20.99,0.40,12,0.44,76.00,3965.00,3465,20241216,-53.97,1442,20241023,10.61,3255,-51.00,20250408,1503,6.12,20250429,3465,-53.97,20241216,1442,10.61,20241023,0.18,Y,032280,1000,162 억,,460943,N,N,208,N,00,N diff --git a/032300/price/prices-20250501.csv b/032300/price/prices-20250501.csv index 3a9fae1d61c7..90cb37a71c27 100644 --- a/032300/price/prices-20250501.csv +++ b/032300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160354,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14220,-30,5,-0.21,69599520,4904,51.06,14250,14300,14150,18520,9980,14250,14192.40,1.05,0,-1829,14463,14356,14193,14086,13923,14410,14140,55,4270,500,10260,10,1,10906701,1551,40.86,2.17,12,0.04,348.00,6550.00,24650,20241018,-42.31,13050,20250409,8.97,17200,-17.33,20250306,13050,8.97,20250409,24650,-42.31,20241018,13050,8.97,20250409,2.76,Y,032300,500,54 억,,114001,N,N,1190,N,00,N +20250509,150354,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14210,-40,5,-0.28,62668030,4416,45.98,14250,14300,14150,18520,9980,14250,14191.13,1.05,0,-1448,14463,14356,14193,14086,13923,14410,14140,55,4270,500,10260,10,1,10906701,1550,40.83,2.17,12,0.04,348.00,6550.00,24650,20241018,-42.35,13050,20250409,8.89,17200,-17.38,20250306,13050,8.89,20250409,24650,-42.35,20241018,13050,8.89,20250409,2.76,Y,032300,500,54 억,,114001,N,N,848,N,00,N +20250509,140353,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14200,-50,5,-0.35,40926460,2885,30.04,14250,14300,14150,18520,9980,14250,14185.95,1.05,0,-1069,14463,14356,14193,14086,13923,14410,14140,55,4270,500,10260,10,1,10906701,1549,40.80,2.17,12,0.03,348.00,6550.00,24650,20241018,-42.39,13050,20250409,8.81,17200,-17.44,20250306,13050,8.81,20250409,24650,-42.39,20241018,13050,8.81,20250409,2.76,Y,032300,500,54 억,,114001,N,N,848,N,00,N +20250509,130353,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14180,-70,5,-0.49,32966080,2324,24.20,14250,14300,14150,18520,9980,14250,14185.06,1.05,0,-1024,14463,14356,14193,14086,13923,14410,14140,55,4270,500,10260,10,1,10906701,1547,40.75,2.16,12,0.02,348.00,6550.00,24650,20241018,-42.47,13050,20250409,8.66,17200,-17.56,20250306,13050,8.66,20250409,24650,-42.47,20241018,13050,8.66,20250409,2.76,Y,032300,500,54 억,,114001,N,N,848,N,00,N +20250509,120354,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14180,-70,5,-0.49,30921850,2180,22.70,14250,14270,14150,18520,9980,14250,14184.33,1.05,0,-942,14463,14356,14193,14086,13923,14410,14140,55,4270,500,10260,10,1,10906701,1547,40.75,2.16,12,0.02,348.00,6550.00,24650,20241018,-42.47,13050,20250409,8.66,17200,-17.56,20250306,13050,8.66,20250409,24650,-42.47,20241018,13050,8.66,20250409,2.76,Y,032300,500,54 억,,114001,N,N,848,N,00,N +20250509,110352,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14150,-100,5,-0.70,26542390,1871,19.48,14250,14270,14150,18520,9980,14250,14186.21,1.05,0,-814,14463,14356,14193,14086,13923,14410,14140,55,4270,500,10260,10,1,10906701,1543,40.66,2.16,12,0.02,348.00,6550.00,24650,20241018,-42.60,13050,20250409,8.43,17200,-17.73,20250306,13050,8.43,20250409,24650,-42.60,20241018,13050,8.43,20250409,2.76,Y,032300,500,54 억,,114001,N,N,848,N,00,N +20250509,100356,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14180,-70,5,-0.49,13752390,968,10.08,14250,14270,14180,18520,9980,14250,14207.01,1.05,0,-237,14463,14356,14193,14086,13923,14410,14140,55,4270,500,10260,10,1,10906701,1547,40.75,2.16,12,0.01,348.00,6550.00,24650,20241018,-42.47,13050,20250409,8.66,17200,-17.56,20250306,13050,8.66,20250409,24650,-42.47,20241018,13050,8.66,20250409,2.76,Y,032300,500,54 억,,114001,N,N,848,N,00,N +20250509,090355,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14250,0,3,0.00,983250,69,0.72,14250,14250,14250,18520,9980,14250,14250.00,1.05,0,0,14463,14356,14193,14086,13923,14410,14140,55,4270,500,10260,10,1,10906701,1554,40.95,2.18,12,0.00,348.00,6550.00,24650,20241018,-42.19,13050,20250409,9.20,17200,-17.15,20250306,13050,9.20,20250409,24650,-42.19,20241018,13050,9.20,20250409,2.76,Y,032300,500,54 억,,114001,N,N,848,N,00,N 20250508,160349,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14250,60,2,0.42,136167580,9604,160.28,14030,14300,14030,18440,9940,14190,14177.94,1.03,0,1758,14523,14356,14213,14046,13903,14285,13975,55,4250,500,10210,10,1,10906701,1554,40.95,2.18,12,0.09,348.00,6550.00,24650,20241018,-42.19,13050,20250409,9.20,17200,-17.15,20250306,13050,9.20,20250409,24650,-42.19,20241018,13050,9.20,20250409,2.77,Y,032300,500,54 억,,112317,N,N,848,N,00,N 20250508,150353,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14200,10,2,0.07,121657600,8583,143.24,14030,14300,14030,18440,9940,14190,14174.25,1.03,0,1530,14523,14356,14213,14046,13903,14285,13975,55,4250,500,10210,10,1,10906701,1549,40.80,2.17,12,0.08,348.00,6550.00,24650,20241018,-42.39,13050,20250409,8.81,17200,-17.44,20250306,13050,8.81,20250409,24650,-42.39,20241018,13050,8.81,20250409,2.77,Y,032300,500,54 억,,112317,N,N,924,N,00,N 20250508,140353,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14180,-10,5,-0.07,94468910,6663,111.20,14030,14300,14030,18440,9940,14190,14178.13,1.03,0,1677,14523,14356,14213,14046,13903,14285,13975,55,4250,500,10210,10,1,10906701,1547,40.75,2.16,12,0.06,348.00,6550.00,24650,20241018,-42.47,13050,20250409,8.66,17200,-17.56,20250306,13050,8.66,20250409,24650,-42.47,20241018,13050,8.66,20250409,2.77,Y,032300,500,54 억,,112317,N,N,924,N,00,N diff --git a/032350/price/prices-20250501.csv b/032350/price/prices-20250501.csv index e823fd2de46f..d5f075e363ea 100644 --- a/032350/price/prices-20250501.csv +++ b/032350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160354,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10800,-120,5,-1.10,3376430290,314149,81.07,10990,10990,10640,14190,7650,10920,10747.84,6.13,0,48601,11173,11046,10873,10746,10573,11110,10810,381,3270,500,8290,10,1,76196183,8229,-7.06,2.60,12,0.41,-1530.00,4156.00,11000,20250508,-1.82,7060,20241230,52.97,11000,-1.82,20250508,7520,43.62,20250102,11000,-1.82,20250508,7060,52.97,20241230,0.04,Y,032350,500,380 억,,4673430,N,N,4376,N,00,N +20250509,150355,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10800,-120,5,-1.10,3209368825,298666,77.07,10990,10990,10640,14190,7650,10920,10745.68,6.13,0,46464,11173,11046,10873,10746,10573,11110,10810,381,3270,500,8290,10,1,76196183,8229,-7.06,2.60,12,0.39,-1530.00,4156.00,11000,20250508,-1.82,7060,20241230,52.97,11000,-1.82,20250508,7520,43.62,20250102,11000,-1.82,20250508,7060,52.97,20241230,0.04,Y,032350,500,380 억,,4673430,N,N,7957,N,00,N +20250509,140353,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10870,-50,5,-0.46,2871716835,267409,69.01,10990,10990,10640,14190,7650,10920,10739.04,6.13,0,47026,11173,11046,10873,10746,10573,11110,10810,381,3270,500,8290,10,1,76196183,8283,-7.10,2.62,12,0.35,-1530.00,4156.00,11000,20250508,-1.18,7060,20241230,53.97,11000,-1.18,20250508,7520,44.55,20250102,11000,-1.18,20250508,7060,53.97,20241230,0.04,Y,032350,500,380 억,,4673430,N,N,7957,N,00,N +20250509,130353,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10720,-200,5,-1.83,2494582635,232417,59.98,10990,10990,10640,14190,7650,10920,10733.22,6.13,0,33118,11173,11046,10873,10746,10573,11110,10810,381,3270,500,8290,10,1,76196183,8168,-7.01,2.58,12,0.31,-1530.00,4156.00,11000,20250508,-2.55,7060,20241230,51.84,11000,-2.55,20250508,7520,42.55,20250102,11000,-2.55,20250508,7060,51.84,20241230,0.04,Y,032350,500,380 억,,4673430,N,N,7957,N,00,N +20250509,120354,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10750,-170,5,-1.56,2247544045,209386,54.03,10990,10990,10640,14190,7650,10920,10733.97,6.13,0,20140,11173,11046,10873,10746,10573,11110,10810,381,3270,500,8290,10,1,76196183,8191,-7.03,2.59,12,0.27,-1530.00,4156.00,11000,20250508,-2.27,7060,20241230,52.27,11000,-2.27,20250508,7520,42.95,20250102,11000,-2.27,20250508,7060,52.27,20241230,0.04,Y,032350,500,380 억,,4673430,N,N,7957,N,00,N +20250509,110353,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10680,-240,5,-2.20,1589837855,147794,38.14,10990,10990,10640,14190,7650,10920,10757.12,6.13,0,-16341,11173,11046,10873,10746,10573,11110,10810,381,3270,500,8290,10,1,76196183,8138,-6.98,2.57,12,0.19,-1530.00,4156.00,11000,20250508,-2.91,7060,20241230,51.27,11000,-2.91,20250508,7520,42.02,20250102,11000,-2.91,20250508,7060,51.27,20241230,0.04,Y,032350,500,380 억,,4673430,N,N,7957,N,00,N +20250509,100356,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10760,-160,5,-1.47,783924035,72453,18.70,10990,10990,10760,14190,7650,10920,10819.76,6.13,0,-32752,11173,11046,10873,10746,10573,11110,10810,381,3270,500,8290,10,1,76196183,8199,-7.03,2.59,12,0.10,-1530.00,4156.00,11000,20250508,-2.18,7060,20241230,52.41,11000,-2.18,20250508,7520,43.09,20250102,11000,-2.18,20250508,7060,52.41,20241230,0.04,Y,032350,500,380 억,,4673430,N,N,7957,N,00,N +20250509,090355,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,10820,-100,5,-0.92,69342720,6356,1.64,10990,10990,10820,14190,7650,10920,10909.80,6.13,0,-3405,11173,11046,10873,10746,10573,11110,10810,381,3270,500,8290,10,1,76196183,8244,-7.07,2.60,12,0.01,-1530.00,4156.00,11000,20250508,-1.64,7060,20241230,53.26,11000,-1.64,20250508,7520,43.88,20250102,11000,-1.64,20250508,7060,53.26,20241230,0.04,Y,032350,500,380 억,,4673430,N,N,7957,N,00,N 20250508,160349,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,10920,50,2,0.46,4214278640,387501,84.54,10820,11000,10700,14130,7610,10870,10875.49,6.12,0,75383,11136,11002,10846,10712,10556,10925,10635,381,3260,500,8260,10,1,76196183,8321,-7.14,2.63,12,0.51,-1530.00,4156.00,11000,20250508,-0.73,7060,20241230,54.67,11000,-0.73,20250508,7520,45.21,20250102,11000,-0.73,20250508,7060,54.67,20241230,0.04,Y,032350,500,380 억,,4664039,N,N,7957,N,00,N 20250508,150354,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,10910,40,2,0.37,3893673505,358090,78.13,10820,11000,10700,14130,7610,10870,10873.45,6.12,0,74107,11136,11002,10846,10712,10556,10925,10635,381,3260,500,8260,10,1,76196183,8313,-7.13,2.63,12,0.47,-1530.00,4156.00,11000,20250508,-0.82,7060,20241230,54.53,11000,-0.82,20250508,7520,45.08,20250102,11000,-0.82,20250508,7060,54.53,20241230,0.04,Y,032350,500,380 억,,4664039,N,N,1803,N,00,N 20250508,140353,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,10960,90,2,0.83,3328956710,306365,66.84,10820,11000,10700,14130,7610,10870,10865.98,6.12,0,77426,11136,11002,10846,10712,10556,10925,10635,381,3260,500,8260,10,1,76196183,8351,-7.16,2.64,12,0.40,-1530.00,4156.00,11000,20250508,-0.36,7060,20241230,55.24,11000,-0.36,20250508,7520,45.74,20250102,11000,-0.36,20250508,7060,55.24,20241230,0.04,Y,032350,500,380 억,,4664039,N,N,1803,N,00,N diff --git a/032500/price/prices-20250501.csv b/032500/price/prices-20250501.csv index 2dbd06f20c8c..b74eda02da50 100644 --- a/032500/price/prices-20250501.csv +++ b/032500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8860,100,2,1.14,489656020,55534,127.58,8730,8900,8730,11380,6140,8760,8817.23,6.07,0,22068,8993,8876,8753,8636,8513,8935,8695,199,2620,500,6130,10,1,39820883,3528,-9.14,2.46,12,0.14,-969.00,3607.00,16860,20240522,-47.45,6600,20240909,34.24,10250,-13.56,20250124,6750,31.26,20250409,16860,-47.45,20240522,6600,34.24,20240909,0.19,Y,032500,500,199 억,,2415273,N,N,809,N,00,N +20250509,150355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8890,130,2,1.48,443336480,50313,115.58,8730,8900,8730,11380,6140,8760,8811.57,6.07,0,18055,8993,8876,8753,8636,8513,8935,8695,199,2620,500,6130,10,1,39820883,3540,-9.17,2.46,12,0.13,-969.00,3607.00,16860,20240522,-47.27,6600,20240909,34.70,10250,-13.27,20250124,6750,31.70,20250409,16860,-47.27,20240522,6600,34.70,20240909,0.19,Y,032500,500,199 억,,2415273,N,N,900,N,00,N +20250509,140354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8850,90,2,1.03,317622580,36128,83.00,8730,8890,8730,11380,6140,8760,8791.59,6.07,0,6089,8993,8876,8753,8636,8513,8935,8695,199,2620,500,6130,10,1,39820883,3524,-9.13,2.45,12,0.09,-969.00,3607.00,16860,20240522,-47.51,6600,20240909,34.09,10250,-13.66,20250124,6750,31.11,20250409,16860,-47.51,20240522,6600,34.09,20240909,0.19,Y,032500,500,199 억,,2415273,N,N,900,N,00,N +20250509,130353,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8780,20,2,0.23,281772720,32058,73.65,8730,8890,8730,11380,6140,8760,8789.47,6.07,0,4363,8993,8876,8753,8636,8513,8935,8695,199,2620,500,6130,10,1,39820883,3496,-9.06,2.43,12,0.08,-969.00,3607.00,16860,20240522,-47.92,6600,20240909,33.03,10250,-14.34,20250124,6750,30.07,20250409,16860,-47.92,20240522,6600,33.03,20240909,0.19,Y,032500,500,199 억,,2415273,N,N,900,N,00,N +20250509,120354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8770,10,2,0.11,259984000,29572,67.93,8730,8890,8730,11380,6140,8760,8791.56,6.07,0,3795,8993,8876,8753,8636,8513,8935,8695,199,2620,500,6130,10,1,39820883,3492,-9.05,2.43,12,0.07,-969.00,3607.00,16860,20240522,-47.98,6600,20240909,32.88,10250,-14.44,20250124,6750,29.93,20250409,16860,-47.98,20240522,6600,32.88,20240909,0.19,Y,032500,500,199 억,,2415273,N,N,900,N,00,N +20250509,110353,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8760,0,3,0.00,208851600,23739,54.53,8730,8890,8730,11380,6140,8760,8797.83,6.07,0,3922,8993,8876,8753,8636,8513,8935,8695,199,2620,500,6130,10,1,39820883,3488,-9.04,2.43,12,0.06,-969.00,3607.00,16860,20240522,-48.04,6600,20240909,32.73,10250,-14.54,20250124,6750,29.78,20250409,16860,-48.04,20240522,6600,32.73,20240909,0.19,Y,032500,500,199 억,,2415273,N,N,900,N,00,N +20250509,100356,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8830,70,2,0.80,146297410,16599,38.13,8730,8890,8730,11380,6140,8760,8813.63,6.07,0,5607,8993,8876,8753,8636,8513,8935,8695,199,2620,500,6130,10,1,39820883,3516,-9.11,2.45,12,0.04,-969.00,3607.00,16860,20240522,-47.63,6600,20240909,33.79,10250,-13.85,20250124,6750,30.81,20250409,16860,-47.63,20240522,6600,33.79,20240909,0.19,Y,032500,500,199 억,,2415273,N,N,900,N,00,N +20250509,090355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8840,80,2,0.91,4172940,476,1.09,8730,8850,8730,11380,6140,8760,8766.68,6.07,0,-96,8993,8876,8753,8636,8513,8935,8695,199,2620,500,6130,10,1,39820883,3520,-9.12,2.45,12,0.00,-969.00,3607.00,16860,20240522,-47.57,6600,20240909,33.94,10250,-13.76,20250124,6750,30.96,20250409,16860,-47.57,20240522,6600,33.94,20240909,0.19,Y,032500,500,199 억,,2415273,N,N,900,N,00,N 20250508,160349,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8760,30,2,0.34,382327745,43530,64.64,8630,8870,8630,11340,6120,8730,8783.09,5.95,0,17320,8956,8842,8716,8602,8476,8780,8540,199,2610,500,6110,10,1,39820883,3488,-9.04,2.43,12,0.11,-969.00,3607.00,16860,20240522,-48.04,6600,20240909,32.73,10250,-14.54,20250124,6750,29.78,20250409,16860,-48.04,20240522,6600,32.73,20240909,0.19,Y,032500,500,199 억,,2370180,N,N,900,N,00,N 20250508,150354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8800,70,2,0.80,356795205,40619,60.32,8630,8870,8630,11340,6120,8730,8783.95,5.95,0,18098,8956,8842,8716,8602,8476,8780,8540,199,2610,500,6110,10,1,39820883,3504,-9.08,2.44,12,0.10,-969.00,3607.00,16860,20240522,-47.81,6600,20240909,33.33,10250,-14.15,20250124,6750,30.37,20250409,16860,-47.81,20240522,6600,33.33,20240909,0.19,Y,032500,500,199 억,,2370180,N,N,6213,N,00,N 20250508,140353,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8830,100,2,1.15,324531345,36963,54.89,8630,8870,8630,11340,6120,8730,8779.90,5.95,0,16094,8956,8842,8716,8602,8476,8780,8540,199,2610,500,6110,10,1,39820883,3516,-9.11,2.45,12,0.09,-969.00,3607.00,16860,20240522,-47.63,6600,20240909,33.79,10250,-13.85,20250124,6750,30.81,20250409,16860,-47.63,20240522,6600,33.79,20240909,0.19,Y,032500,500,199 억,,2370180,N,N,6213,N,00,N diff --git a/032540/price/prices-20250501.csv b/032540/price/prices-20250501.csv index f9c43c1c7948..91f2556c1723 100644 --- a/032540/price/prices-20250501.csv +++ b/032540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,-5,5,-0.10,43405970,8945,36.73,4835,4900,4835,6350,3420,4885,4852.54,0.52,0,-41,4981,4932,4866,4817,4751,4900,4785,70,1465,500,3510,5,1,13931609,680,14.65,0.80,12,0.06,333.00,6123.00,6580,20240528,-25.84,4530,20241203,7.73,5330,-8.44,20250108,4550,7.25,20250331,6580,-25.84,20240528,4530,7.73,20241203,1.73,Y,032540,500,69 억,,72404,N,N,0,N,00,N +20250509,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,-5,5,-0.10,42164410,8690,35.68,4835,4900,4835,6350,3420,4885,4852.06,0.52,0,-23,4981,4932,4866,4817,4751,4900,4785,70,1465,500,3510,5,1,13931609,680,14.65,0.80,12,0.06,333.00,6123.00,6580,20240528,-25.84,4530,20241203,7.73,5330,-8.44,20250108,4550,7.25,20250331,6580,-25.84,20240528,4530,7.73,20241203,1.73,Y,032540,500,69 억,,72404,N,N,0,N,00,N +20250509,140354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,0,3,0.00,41827700,8621,35.40,4835,4900,4835,6350,3420,4885,4851.84,0.52,0,-21,4981,4932,4866,4817,4751,4900,4785,70,1465,500,3510,5,1,13931609,681,14.67,0.80,12,0.06,333.00,6123.00,6580,20240528,-25.76,4530,20241203,7.84,5330,-8.35,20250108,4550,7.36,20250331,6580,-25.76,20240528,4530,7.84,20241203,1.73,Y,032540,500,69 억,,72404,N,N,0,N,00,N +20250509,130354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,5,2,0.10,21841640,4497,18.47,4835,4900,4835,6350,3420,4885,4856.94,0.52,0,-28,4981,4932,4866,4817,4751,4900,4785,70,1465,500,3510,5,1,13931609,681,14.68,0.80,12,0.03,333.00,6123.00,6580,20240528,-25.68,4530,20241203,7.95,5330,-8.26,20250108,4550,7.47,20250331,6580,-25.68,20240528,4530,7.95,20241203,1.73,Y,032540,500,69 억,,72404,N,N,0,N,00,N +20250509,120355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,5,2,0.10,19401225,3997,16.41,4835,4900,4835,6350,3420,4885,4853.95,0.52,0,-15,4981,4932,4866,4817,4751,4900,4785,70,1465,500,3510,5,1,13931609,681,14.68,0.80,12,0.03,333.00,6123.00,6580,20240528,-25.68,4530,20241203,7.95,5330,-8.26,20250108,4550,7.47,20250331,6580,-25.68,20240528,4530,7.95,20241203,1.73,Y,032540,500,69 억,,72404,N,N,0,N,00,N +20250509,110353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,10,2,0.20,18202535,3751,15.40,4835,4900,4835,6350,3420,4885,4852.72,0.52,0,3,4981,4932,4866,4817,4751,4900,4785,70,1465,500,3510,5,1,13931609,682,14.70,0.80,12,0.03,333.00,6123.00,6580,20240528,-25.61,4530,20241203,8.06,5330,-8.16,20250108,4550,7.58,20250331,6580,-25.61,20240528,4530,8.06,20241203,1.73,Y,032540,500,69 억,,72404,N,N,0,N,00,N +20250509,100356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,10,2,0.20,122315,25,0.10,4835,4900,4835,6350,3420,4885,4892.60,0.52,0,-1,4981,4932,4866,4817,4751,4900,4785,70,1465,500,3510,5,1,13931609,682,14.70,0.80,12,0.00,333.00,6123.00,6580,20240528,-25.61,4530,20241203,8.06,5330,-8.16,20250108,4550,7.58,20250331,6580,-25.61,20240528,4530,8.06,20241203,1.73,Y,032540,500,69 억,,72404,N,N,0,N,00,N +20250509,090355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,15,2,0.31,9735,2,0.01,4835,4900,4835,6350,3420,4885,4867.50,0.52,0,0,4981,4932,4866,4817,4751,4900,4785,70,1465,500,3510,5,1,13931609,683,14.71,0.80,12,0.00,333.00,6123.00,6580,20240528,-25.53,4530,20241203,8.17,5330,-8.07,20250108,4550,7.69,20250331,6580,-25.53,20240528,4530,8.17,20241203,1.73,Y,032540,500,69 억,,72404,N,N,0,N,00,N 20250508,160349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,0,3,0.00,114994100,23810,128.85,4915,4915,4800,6350,3420,4885,4829.66,0.52,0,-41,5051,4967,4896,4812,4741,4932,4777,70,1465,500,3510,5,1,13931609,681,14.67,0.80,12,0.17,333.00,6123.00,6580,20240528,-25.76,4530,20241203,7.84,5330,-8.35,20250108,4550,7.36,20250331,6580,-25.76,20240528,4530,7.84,20241203,1.72,Y,032540,500,69 억,,72656,N,N,0,N,00,N 20250508,150354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,-25,5,-0.51,103295855,21407,115.85,4915,4915,4800,6350,3420,4885,4825.33,0.52,0,1725,5051,4967,4896,4812,4741,4932,4777,70,1465,500,3510,5,1,13931609,677,14.59,0.79,12,0.15,333.00,6123.00,6580,20240528,-26.14,4530,20241203,7.28,5330,-8.82,20250108,4550,6.81,20250331,6580,-26.14,20240528,4530,7.28,20241203,1.72,Y,032540,500,69 억,,72656,N,N,0,N,00,N 20250508,140354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,-30,5,-0.61,91078705,18889,102.22,4915,4915,4800,6350,3420,4885,4821.79,0.52,0,1738,5051,4967,4896,4812,4741,4932,4777,70,1465,500,3510,5,1,13931609,676,14.58,0.79,12,0.14,333.00,6123.00,6580,20240528,-26.22,4530,20241203,7.17,5330,-8.91,20250108,4550,6.70,20250331,6580,-26.22,20240528,4530,7.17,20241203,1.72,Y,032540,500,69 억,,72656,N,N,0,N,00,N diff --git a/032560/price/prices-20250501.csv b/032560/price/prices-20250501.csv index 9db5e041cccc..724d6f5fd1fb 100644 --- a/032560/price/prices-20250501.csv +++ b/032560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160355,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5250,10,2,0.19,144061060,27542,212.16,5250,5260,5190,6810,3670,5240,5230.59,3.07,0,3924,5306,5272,5216,5182,5126,5290,5200,85,1570,500,3770,10,1,17000000,893,5.46,0.24,12,0.16,961.00,21788.00,7740,20240520,-32.17,4515,20241210,16.28,5330,-1.50,20250428,4805,9.26,20250203,7740,-32.17,20240520,4515,16.28,20241210,1.28,Y,032560,500,85 억,,521754,N,N,442,N,00,N +20250509,150355,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5240,0,3,0.00,135776650,25963,199.99,5250,5260,5190,6810,3670,5240,5229.62,3.07,0,3934,5306,5272,5216,5182,5126,5290,5200,85,1570,500,3770,10,1,17000000,891,5.45,0.24,12,0.15,961.00,21788.00,7740,20240520,-32.30,4515,20241210,16.06,5330,-1.69,20250428,4805,9.05,20250203,7740,-32.30,20240520,4515,16.06,20241210,1.28,Y,032560,500,85 억,,521754,N,N,72,N,00,N +20250509,140354,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5250,10,2,0.19,117324700,22441,172.86,5250,5260,5190,6810,3670,5240,5228.14,3.07,0,2960,5306,5272,5216,5182,5126,5290,5200,85,1570,500,3770,10,1,17000000,893,5.46,0.24,12,0.13,961.00,21788.00,7740,20240520,-32.17,4515,20241210,16.28,5330,-1.50,20250428,4805,9.26,20250203,7740,-32.17,20240520,4515,16.28,20241210,1.28,Y,032560,500,85 억,,521754,N,N,72,N,00,N +20250509,130354,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5230,-10,5,-0.19,75165310,14403,110.95,5250,5260,5190,6810,3670,5240,5218.73,3.07,0,1929,5306,5272,5216,5182,5126,5290,5200,85,1570,500,3770,10,1,17000000,889,5.44,0.24,12,0.08,961.00,21788.00,7740,20240520,-32.43,4515,20241210,15.84,5330,-1.88,20250428,4805,8.84,20250203,7740,-32.43,20240520,4515,15.84,20241210,1.28,Y,032560,500,85 억,,521754,N,N,72,N,00,N +20250509,120355,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5230,-10,5,-0.19,71161200,13635,105.03,5250,5260,5190,6810,3670,5240,5219.01,3.07,0,1750,5306,5272,5216,5182,5126,5290,5200,85,1570,500,3770,10,1,17000000,889,5.44,0.24,12,0.08,961.00,21788.00,7740,20240520,-32.43,4515,20241210,15.84,5330,-1.88,20250428,4805,8.84,20250203,7740,-32.43,20240520,4515,15.84,20241210,1.28,Y,032560,500,85 억,,521754,N,N,72,N,00,N +20250509,110353,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5240,0,3,0.00,70236710,13458,103.67,5250,5260,5190,6810,3670,5240,5218.96,3.07,0,1732,5306,5272,5216,5182,5126,5290,5200,85,1570,500,3770,10,1,17000000,891,5.45,0.24,12,0.08,961.00,21788.00,7740,20240520,-32.30,4515,20241210,16.06,5330,-1.69,20250428,4805,9.05,20250203,7740,-32.30,20240520,4515,16.06,20241210,1.28,Y,032560,500,85 억,,521754,N,N,72,N,00,N +20250509,100357,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5200,-40,5,-0.76,39460520,7555,58.20,5250,5260,5200,6810,3670,5240,5223.10,3.07,0,1218,5306,5272,5216,5182,5126,5290,5200,85,1570,500,3770,10,1,17000000,884,5.41,0.24,12,0.04,961.00,21788.00,7740,20240520,-32.82,4515,20241210,15.17,5330,-2.44,20250428,4805,8.22,20250203,7740,-32.82,20240520,4515,15.17,20241210,1.28,Y,032560,500,85 억,,521754,N,N,72,N,00,N +20250509,090356,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5250,10,2,0.19,167340,32,0.25,5250,5250,5210,6810,3670,5240,5229.38,3.07,0,0,5306,5272,5216,5182,5126,5290,5200,85,1570,500,3770,10,1,17000000,893,5.46,0.24,12,0.00,961.00,21788.00,7740,20240520,-32.17,4515,20241210,16.28,5330,-1.50,20250428,4805,9.26,20250203,7740,-32.17,20240520,4515,16.28,20241210,1.28,Y,032560,500,85 억,,521754,N,N,72,N,00,N 20250508,160350,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5240,50,2,0.96,67569330,12976,73.32,5190,5250,5160,6740,3640,5190,5207.16,3.06,0,1848,5363,5276,5153,5066,4943,5215,5005,85,1550,500,3730,10,1,17000000,891,5.45,0.24,12,0.08,961.00,21788.00,7740,20240520,-32.30,4515,20241210,16.06,5330,-1.69,20250428,4805,9.05,20250203,7740,-32.30,20240520,4515,16.06,20241210,1.28,Y,032560,500,85 억,,519467,N,N,72,N,00,N 20250508,150354,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5220,30,2,0.58,60728350,11670,65.94,5190,5250,5160,6740,3640,5190,5203.80,3.06,0,1099,5363,5276,5153,5066,4943,5215,5005,85,1550,500,3730,10,1,17000000,887,5.43,0.24,12,0.07,961.00,21788.00,7740,20240520,-32.56,4515,20241210,15.61,5330,-2.06,20250428,4805,8.64,20250203,7740,-32.56,20240520,4515,15.61,20241210,1.28,Y,032560,500,85 억,,519467,N,N,43,N,00,N 20250508,140354,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5220,30,2,0.58,57642960,11078,62.59,5190,5250,5160,6740,3640,5190,5203.37,3.06,0,640,5363,5276,5153,5066,4943,5215,5005,85,1550,500,3730,10,1,17000000,887,5.43,0.24,12,0.07,961.00,21788.00,7740,20240520,-32.56,4515,20241210,15.61,5330,-2.06,20250428,4805,8.64,20250203,7740,-32.56,20240520,4515,15.61,20241210,1.28,Y,032560,500,85 억,,519467,N,N,43,N,00,N diff --git a/032580/price/prices-20250501.csv b/032580/price/prices-20250501.csv index 2d30c09dbf09..d233abe580ac 100644 --- a/032580/price/prices-20250501.csv +++ b/032580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1288,1,2,0.08,95508273,74573,39.54,1287,1298,1274,1673,901,1287,1280.66,34.48,0,-7417,1308,1297,1284,1273,1260,1303,1279,166,386,500,790,1,1,33132064,427,-19.22,0.90,12,0.23,-67.00,1438.00,1938,20250203,-33.54,1032,20240909,24.81,1938,-33.54,20250203,1110,16.04,20250409,1938,-33.54,20250203,1032,24.81,20240909,4.40,Y,032580,500,165 억,,11424986,N,N,232,N,00,N +20250509,150356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1286,-1,5,-0.08,80771140,63110,33.46,1287,1298,1274,1673,901,1287,1279.85,34.48,0,-5857,1308,1297,1284,1273,1260,1303,1279,166,386,500,790,1,1,33132064,426,-19.19,0.89,12,0.19,-67.00,1438.00,1938,20250203,-33.64,1032,20240909,24.61,1938,-33.64,20250203,1110,15.86,20250409,1938,-33.64,20250203,1032,24.61,20240909,4.40,Y,032580,500,165 억,,11424986,N,N,0,N,00,N +20250509,140354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1281,-6,5,-0.47,68995500,53941,28.60,1287,1298,1274,1673,901,1287,1279.09,34.48,0,-5862,1308,1297,1284,1273,1260,1303,1279,166,386,500,790,1,1,33132064,424,-19.12,0.89,12,0.16,-67.00,1438.00,1938,20250203,-33.90,1032,20240909,24.13,1938,-33.90,20250203,1110,15.41,20250409,1938,-33.90,20250203,1032,24.13,20240909,4.40,Y,032580,500,165 억,,11424986,N,N,0,N,00,N +20250509,130354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1277,-10,5,-0.78,58928474,46091,24.44,1287,1298,1274,1673,901,1287,1278.52,34.48,0,-7608,1308,1297,1284,1273,1260,1303,1279,166,386,500,790,1,1,33132064,423,-19.06,0.89,12,0.14,-67.00,1438.00,1938,20250203,-34.11,1032,20240909,23.74,1938,-34.11,20250203,1110,15.05,20250409,1938,-34.11,20250203,1032,23.74,20240909,4.40,Y,032580,500,165 억,,11424986,N,N,0,N,00,N +20250509,120355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1282,-5,5,-0.39,54941145,42970,22.78,1287,1298,1274,1673,901,1287,1278.59,34.48,0,-5629,1308,1297,1284,1273,1260,1303,1279,166,386,500,790,1,1,33132064,425,-19.13,0.89,12,0.13,-67.00,1438.00,1938,20250203,-33.85,1032,20240909,24.22,1938,-33.85,20250203,1110,15.50,20250409,1938,-33.85,20250203,1032,24.22,20240909,4.40,Y,032580,500,165 억,,11424986,N,N,0,N,00,N +20250509,110354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1275,-12,5,-0.93,44721478,34956,18.54,1287,1298,1274,1673,901,1287,1279.36,34.48,0,-4366,1308,1297,1284,1273,1260,1303,1279,166,386,500,790,1,1,33132064,422,-19.03,0.89,12,0.11,-67.00,1438.00,1938,20250203,-34.21,1032,20240909,23.55,1938,-34.21,20250203,1110,14.86,20250409,1938,-34.21,20250203,1032,23.55,20240909,4.40,Y,032580,500,165 억,,11424986,N,N,0,N,00,N +20250509,100357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,-7,5,-0.54,35723584,27900,14.79,1287,1298,1274,1673,901,1287,1280.42,34.48,0,307,1308,1297,1284,1273,1260,1303,1279,166,386,500,790,1,1,33132064,424,-19.10,0.89,12,0.08,-67.00,1438.00,1938,20250203,-33.95,1032,20240909,24.03,1938,-33.95,20250203,1110,15.32,20250409,1938,-33.95,20250203,1032,24.03,20240909,4.40,Y,032580,500,165 억,,11424986,N,N,0,N,00,N +20250509,090356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1288,1,2,0.08,8764589,6801,3.61,1287,1298,1280,1673,901,1287,1288.72,34.48,0,-595,1308,1297,1284,1273,1260,1303,1279,166,386,500,790,1,1,33132064,427,-19.22,0.90,12,0.02,-67.00,1438.00,1938,20250203,-33.54,1032,20240909,24.81,1938,-33.54,20250203,1110,16.04,20250409,1938,-33.54,20250203,1032,24.81,20240909,4.40,Y,032580,500,165 억,,11424986,N,N,0,N,00,N 20250508,160350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,6,2,0.47,239325052,186571,124.62,1271,1295,1271,1665,897,1281,1282.71,34.50,0,23341,1309,1294,1270,1255,1231,1302,1263,166,384,500,790,1,1,33132064,426,-19.21,0.89,12,0.56,-67.00,1438.00,1938,20250203,-33.59,1032,20240909,24.71,1938,-33.59,20250203,1110,15.95,20250409,1938,-33.59,20250203,1032,24.71,20240909,4.42,Y,032580,500,165 억,,11430383,N,N,0,N,00,N 20250508,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,6,2,0.47,215933697,168365,112.46,1271,1295,1271,1665,897,1281,1282.53,34.50,0,26546,1309,1294,1270,1255,1231,1302,1263,166,384,500,790,1,1,33132064,426,-19.21,0.89,12,0.51,-67.00,1438.00,1938,20250203,-33.59,1032,20240909,24.71,1938,-33.59,20250203,1110,15.95,20250409,1938,-33.59,20250203,1032,24.71,20240909,4.42,Y,032580,500,165 억,,11430383,N,N,0,N,00,N 20250508,140354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1282,1,2,0.08,178528070,139182,92.97,1271,1295,1271,1665,897,1281,1282.70,34.50,0,18574,1309,1294,1270,1255,1231,1302,1263,166,384,500,790,1,1,33132064,425,-19.13,0.89,12,0.42,-67.00,1438.00,1938,20250203,-33.85,1032,20240909,24.22,1938,-33.85,20250203,1110,15.50,20250409,1938,-33.85,20250203,1032,24.22,20240909,4.42,Y,032580,500,165 억,,11430383,N,N,0,N,00,N diff --git a/032620/price/prices-20250501.csv b/032620/price/prices-20250501.csv index 0cda4adc0942..d0d730bfcf21 100644 --- a/032620/price/prices-20250501.csv +++ b/032620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160355,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3775,-20,5,-0.53,607191760,161468,19.84,3795,3825,3700,4930,2660,3795,3760.45,1.60,0,17008,4035,3915,3845,3725,3655,3880,3690,261,1135,500,2650,5,1,52197139,1970,-125.83,1.86,12,0.31,-30.00,2028.00,5450,20240617,-30.73,3045,20250409,23.97,4485,-15.83,20250418,3045,23.97,20250409,5450,-30.73,20240617,3045,23.97,20250409,3.50,Y,032620,500,260 억,,833483,N,N,9795,N,00,N +20250509,150356,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3780,-15,5,-0.40,563584405,149917,18.42,3795,3825,3700,4930,2660,3795,3759.31,1.60,0,11126,4035,3915,3845,3725,3655,3880,3690,261,1135,500,2650,5,1,52197139,1973,-126.00,1.86,12,0.29,-30.00,2028.00,5450,20240617,-30.64,3045,20250409,24.14,4485,-15.72,20250418,3045,24.14,20250409,5450,-30.64,20240617,3045,24.14,20250409,3.50,Y,032620,500,260 억,,833483,N,N,66740,N,00,N +20250509,140355,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3755,-40,5,-1.05,498314180,132625,16.29,3795,3825,3700,4930,2660,3795,3757.32,1.60,0,6842,4035,3915,3845,3725,3655,3880,3690,261,1135,500,2650,5,1,52197139,1960,-125.17,1.85,12,0.25,-30.00,2028.00,5450,20240617,-31.10,3045,20250409,23.32,4485,-16.28,20250418,3045,23.32,20250409,5450,-31.10,20240617,3045,23.32,20250409,3.50,Y,032620,500,260 억,,833483,N,N,66740,N,00,N +20250509,130354,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3770,-25,5,-0.66,462040855,122941,15.10,3795,3825,3700,4930,2660,3795,3758.23,1.60,0,7381,4035,3915,3845,3725,3655,3880,3690,261,1135,500,2650,5,1,52197139,1968,-125.67,1.86,12,0.24,-30.00,2028.00,5450,20240617,-30.83,3045,20250409,23.81,4485,-15.94,20250418,3045,23.81,20250409,5450,-30.83,20240617,3045,23.81,20250409,3.50,Y,032620,500,260 억,,833483,N,N,66740,N,00,N +20250509,120355,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3755,-40,5,-1.05,396983650,105612,12.97,3795,3825,3700,4930,2660,3795,3758.89,1.60,0,8670,4035,3915,3845,3725,3655,3880,3690,261,1135,500,2650,5,1,52197139,1960,-125.17,1.85,12,0.20,-30.00,2028.00,5450,20240617,-31.10,3045,20250409,23.32,4485,-16.28,20250418,3045,23.32,20250409,5450,-31.10,20240617,3045,23.32,20250409,3.50,Y,032620,500,260 억,,833483,N,N,66740,N,00,N +20250509,110354,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3750,-45,5,-1.19,322775700,85732,10.53,3795,3825,3735,4930,2660,3795,3764.94,1.60,0,14295,4035,3915,3845,3725,3655,3880,3690,261,1135,500,2650,5,1,52197139,1957,-125.00,1.85,12,0.16,-30.00,2028.00,5450,20240617,-31.19,3045,20250409,23.15,4485,-16.39,20250418,3045,23.15,20250409,5450,-31.19,20240617,3045,23.15,20250409,3.50,Y,032620,500,260 억,,833483,N,N,66740,N,00,N +20250509,100357,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3790,-5,5,-0.13,172785775,45712,5.62,3795,3825,3755,4930,2660,3795,3779.88,1.60,0,3179,4035,3915,3845,3725,3655,3880,3690,261,1135,500,2650,5,1,52197139,1978,-126.33,1.87,12,0.09,-30.00,2028.00,5450,20240617,-30.46,3045,20250409,24.47,4485,-15.50,20250418,3045,24.47,20250409,5450,-30.46,20240617,3045,24.47,20250409,3.50,Y,032620,500,260 억,,833483,N,N,66740,N,00,N +20250509,090356,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3805,10,2,0.26,21083295,5548,0.68,3795,3825,3795,4930,2660,3795,3800.16,1.60,0,-85,4035,3915,3845,3725,3655,3880,3690,261,1135,500,2650,5,1,52197139,1986,-126.83,1.88,12,0.01,-30.00,2028.00,5450,20240617,-30.18,3045,20250409,24.96,4485,-15.16,20250418,3045,24.96,20250409,5450,-30.18,20240617,3045,24.96,20250409,3.50,Y,032620,500,260 억,,833483,N,N,66740,N,00,N 20250508,160350,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3795,20,2,0.53,3150731972,813976,588.89,3900,3965,3775,4905,2645,3775,3870.80,1.67,0,-30758,3871,3822,3731,3682,3591,3847,3707,261,1130,500,2640,5,1,52197139,1981,-126.50,1.87,12,1.56,-30.00,2028.00,5450,20240617,-30.37,3045,20250409,24.63,4485,-15.38,20250418,3045,24.63,20250409,5450,-30.37,20240617,3045,24.63,20250409,3.55,Y,032620,500,260 억,,873548,N,N,66740,N,00,N 20250508,150355,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3795,20,2,0.53,3035852817,783633,566.94,3900,3965,3780,4905,2645,3775,3874.07,1.67,0,-25400,3871,3822,3731,3682,3591,3847,3707,261,1130,500,2640,5,1,52197139,1981,-126.50,1.87,12,1.50,-30.00,2028.00,5450,20240617,-30.37,3045,20250409,24.63,4485,-15.38,20250418,3045,24.63,20250409,5450,-30.37,20240617,3045,24.63,20250409,3.55,Y,032620,500,260 억,,873548,N,N,212,N,00,N 20250508,140354,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3810,35,2,0.93,2850892087,734953,531.72,3900,3965,3785,4905,2645,3775,3879.01,1.67,0,-53182,3871,3822,3731,3682,3591,3847,3707,261,1130,500,2640,5,1,52197139,1989,-127.00,1.88,12,1.41,-30.00,2028.00,5450,20240617,-30.09,3045,20250409,25.12,4485,-15.05,20250418,3045,25.12,20250409,5450,-30.09,20240617,3045,25.12,20250409,3.55,Y,032620,500,260 억,,873548,N,N,212,N,00,N diff --git a/032640/price/prices-20250501.csv b/032640/price/prices-20250501.csv index be7c18f2951a..1501ee94179a 100644 --- a/032640/price/prices-20250501.csv +++ b/032640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160356,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12870,380,2,3.04,23436086760,1825854,108.59,12540,12980,12530,16230,8750,12490,12835.68,73.04,24392,157476,12710,12600,12420,12310,12130,12655,12365,25740,3740,5000,9990,10,1,436611361,56192,15.00,0.65,12,0.42,858.00,19825.00,12980,20250509,-0.85,9550,20240809,34.76,12980,-0.85,20250509,9860,30.53,20250123,12980,-0.85,20250509,9550,34.76,20240809,0.08,Y,032640,5000,25739 억,,156251336,N,N,62451,N,00,N +20250509,150356,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12860,370,2,2.96,21206417720,1652559,98.28,12540,12980,12530,16230,8750,12490,12832.47,73.08,122197,171051,12710,12600,12420,12310,12130,12655,12365,25740,3740,5000,9990,10,1,436611361,56148,14.99,0.65,12,0.38,858.00,19825.00,12980,20250509,-0.92,9550,20240809,34.66,12980,-0.92,20250509,9860,30.43,20250123,12980,-0.92,20250509,9550,34.66,20240809,0.08,Y,032640,5000,25739 억,,156349141,N,N,97548,N,00,N +20250509,140355,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12950,460,2,3.68,18536838190,1445633,85.97,12540,12980,12530,16230,8750,12490,12822.64,73.10,171531,204050,12710,12600,12420,12310,12130,12655,12365,25740,3740,5000,9990,10,1,436611361,56541,15.09,0.65,12,0.33,858.00,19825.00,12980,20250509,-0.23,9550,20240809,35.60,12980,-0.23,20250509,9860,31.34,20250123,12980,-0.23,20250509,9550,35.60,20240809,0.08,Y,032640,5000,25739 억,,156398475,N,N,97548,N,00,N +20250509,130355,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12870,380,2,3.04,16040162855,1252275,74.48,12540,12980,12530,16230,8750,12490,12808.82,73.13,217381,239691,12710,12600,12420,12310,12130,12655,12365,25740,3740,5000,9990,10,1,436611361,56192,15.00,0.65,12,0.29,858.00,19825.00,12980,20250509,-0.85,9550,20240809,34.76,12980,-0.85,20250509,9860,30.53,20250123,12980,-0.85,20250509,9550,34.76,20240809,0.08,Y,032640,5000,25739 억,,156444325,N,N,97548,N,00,N +20250509,120356,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12930,440,2,3.52,13621531030,1064475,63.31,12540,12980,12530,16230,8750,12490,12796.48,73.13,216831,227969,12710,12600,12420,12310,12130,12655,12365,25740,3740,5000,9990,10,1,436611361,56454,15.07,0.65,12,0.24,858.00,19825.00,12980,20250509,-0.39,9550,20240809,35.39,12980,-0.39,20250509,9860,31.14,20250123,12980,-0.39,20250509,9550,35.39,20240809,0.08,Y,032640,5000,25739 억,,156443775,N,N,97548,N,00,N +20250509,110354,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12910,420,2,3.36,10183657980,798978,47.52,12540,12960,12530,16230,8750,12490,12745.86,73.13,227543,214213,12710,12600,12420,12310,12130,12655,12365,25740,3740,5000,9990,10,1,436611361,56367,15.05,0.65,12,0.18,858.00,19825.00,12960,20250509,-0.39,9550,20240809,35.18,12960,-0.39,20250509,9860,30.93,20250123,12960,-0.39,20250509,9550,35.18,20240809,0.08,Y,032640,5000,25739 억,,156454487,N,N,97548,N,00,N +20250509,100357,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12700,210,2,1.68,4532057565,358025,21.29,12540,12720,12530,16230,8750,12490,12658.49,73.08,123729,105854,12710,12600,12420,12310,12130,12655,12365,25740,3740,5000,9990,10,1,436611361,55450,14.80,0.64,12,0.08,858.00,19825.00,12720,20250509,-0.16,9550,20240809,32.98,12720,-0.16,20250509,9860,28.80,20250123,12720,-0.16,20250509,9550,32.98,20240809,0.08,Y,032640,5000,25739 억,,156350673,N,N,97548,N,00,N +20250509,090356,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12680,190,2,1.52,1037843720,82324,4.90,12540,12680,12530,16230,8750,12490,12606.82,73.06,81178,36170,12710,12600,12420,12310,12130,12655,12365,25740,3740,5000,9990,10,1,436611361,55362,14.78,0.64,12,0.02,858.00,19825.00,12680,20250509,0.00,9550,20240809,32.77,12680,0.00,20250509,9860,28.60,20250123,12680,0.00,20250509,9550,32.77,20240809,0.08,Y,032640,5000,25739 억,,156308122,N,N,97548,N,00,N 20250508,160350,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12490,120,2,0.97,20941626270,1681462,93.65,12330,12530,12240,16080,8660,12370,12454.41,72.77,46296,626673,12603,12486,12363,12246,12123,12545,12305,25740,3710,5000,9890,10,1,436611361,54533,14.56,0.63,12,0.39,858.00,19825.00,12530,20250508,-0.32,9550,20240809,30.79,12530,-0.32,20250508,9860,26.67,20250123,12530,-0.32,20250508,9550,30.79,20240809,0.07,Y,032640,5000,25739 억,,155674215,N,N,97548,N,00,N 20250508,150355,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12520,150,2,1.21,12969899900,1043209,58.10,12330,12530,12240,16080,8660,12370,12432.70,72.92,370326,447459,12603,12486,12363,12246,12123,12545,12305,25740,3710,5000,9890,10,1,436611361,54664,14.59,0.63,12,0.24,858.00,19825.00,12530,20250508,-0.08,9550,20240809,31.10,12530,-0.08,20250508,9860,26.98,20250123,12530,-0.08,20250508,9550,31.10,20240809,0.07,Y,032640,5000,25739 억,,155998245,N,N,59485,N,00,N 20250508,140355,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12505,135,2,1.09,10724536615,863734,48.11,12330,12530,12240,16080,8660,12370,12416.48,72.90,336243,374525,12603,12486,12363,12246,12123,12545,12305,25740,3710,5000,9890,10,1,436611361,54598,14.57,0.63,12,0.20,858.00,19825.00,12530,20250508,-0.20,9550,20240809,30.94,12530,-0.20,20250508,9860,26.83,20250123,12530,-0.20,20250508,9550,30.94,20240809,0.07,Y,032640,5000,25739 억,,155964162,N,N,59485,N,00,N diff --git a/032680/price/prices-20250501.csv b/032680/price/prices-20250501.csv index 0c2595bd782e..7bae48c1a26c 100644 --- a/032680/price/prices-20250501.csv +++ b/032680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,339,-6,5,-1.74,216760662,636863,50.73,344,347,337,448,242,345,340.36,21.23,0,-37150,371,358,351,338,331,354,334,211,103,200,240,1,1,105590764,358,-9.97,0.64,12,0.60,-34.00,528.00,734,20240430,-53.81,270,20241209,25.56,467,-27.41,20250110,281,20.64,20250407,688,-50.73,20240711,270,25.56,20241209,1.40,Y,032680,200,211 억,,22421505,N,N,17014,N,00,N +20250509,150356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,338,-7,5,-2.03,198827640,583750,46.50,344,347,337,448,242,345,340.60,21.23,0,-37864,371,358,351,338,331,354,334,211,103,200,240,1,1,105590764,357,-9.94,0.64,12,0.55,-34.00,528.00,734,20240430,-53.95,270,20241209,25.19,467,-27.62,20250110,281,20.28,20250407,688,-50.87,20240711,270,25.19,20241209,1.40,Y,032680,200,211 억,,22421505,N,N,32393,N,00,N +20250509,140355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,340,-5,5,-1.45,145911180,427441,34.05,344,347,338,448,242,345,341.36,21.23,0,-23786,371,358,351,338,331,354,334,211,103,200,240,1,1,105590764,359,-10.00,0.64,12,0.40,-34.00,528.00,734,20240430,-53.68,270,20241209,25.93,467,-27.19,20250110,281,21.00,20250407,688,-50.58,20240711,270,25.93,20241209,1.40,Y,032680,200,211 억,,22421505,N,N,32393,N,00,N +20250509,130355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,340,-5,5,-1.45,130031592,380608,30.32,344,347,338,448,242,345,341.64,21.23,0,-10468,371,358,351,338,331,354,334,211,103,200,240,1,1,105590764,359,-10.00,0.64,12,0.36,-34.00,528.00,734,20240430,-53.68,270,20241209,25.93,467,-27.19,20250110,281,21.00,20250407,688,-50.58,20240711,270,25.93,20241209,1.40,Y,032680,200,211 억,,22421505,N,N,32393,N,00,N +20250509,120356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,341,-4,5,-1.16,106524330,311255,24.80,344,347,339,448,242,345,342.24,21.23,0,21774,371,358,351,338,331,354,334,211,103,200,240,1,1,105590764,360,-10.03,0.65,12,0.29,-34.00,528.00,734,20240430,-53.54,270,20241209,26.30,467,-26.98,20250110,281,21.35,20250407,688,-50.44,20240711,270,26.30,20241209,1.40,Y,032680,200,211 억,,22421505,N,N,32393,N,00,N +20250509,110354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,342,-3,5,-0.87,97511150,284788,22.69,344,347,339,448,242,345,342.40,21.23,0,31545,371,358,351,338,331,354,334,211,103,200,240,1,1,105590764,361,-10.06,0.65,12,0.27,-34.00,528.00,734,20240430,-53.41,270,20241209,26.67,467,-26.77,20250110,281,21.71,20250407,688,-50.29,20240711,270,26.67,20241209,1.40,Y,032680,200,211 억,,22421505,N,N,32393,N,00,N +20250509,100358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,343,-2,5,-0.58,68060694,198285,15.80,344,347,339,448,242,345,343.25,21.23,0,25902,371,358,351,338,331,354,334,211,103,200,240,1,1,105590764,362,-10.09,0.65,12,0.19,-34.00,528.00,734,20240430,-53.27,270,20241209,27.04,467,-26.55,20250110,281,22.06,20250407,688,-50.15,20240711,270,27.04,20241209,1.40,Y,032680,200,211 억,,22421505,N,N,32393,N,00,N +20250509,090357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,345,0,3,0.00,8778496,25468,2.03,344,347,344,448,242,345,344.69,21.23,0,-2998,371,358,351,338,331,354,334,211,103,200,240,1,1,105590764,364,-10.15,0.65,12,0.02,-34.00,528.00,734,20240430,-53.00,270,20241209,27.78,467,-26.12,20250110,281,22.78,20250407,688,-49.85,20240711,270,27.78,20241209,1.40,Y,032680,200,211 억,,22421505,N,N,32393,N,00,N 20250508,160351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,345,-1,5,-0.29,435013161,1244582,145.38,358,364,344,449,243,346,349.53,21.31,0,-202468,356,351,342,337,328,353,339,211,103,200,240,1,1,105590764,364,-10.15,0.65,12,1.18,-34.00,528.00,734,20240430,-53.00,270,20241209,27.78,467,-26.12,20250110,281,22.78,20250407,688,-49.85,20240711,270,27.78,20241209,1.38,Y,032680,200,211 억,,22499498,N,N,32393,N,00,N 20250508,150355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,346,0,3,0.00,417797185,1194733,139.55,358,364,344,449,243,346,349.70,21.31,0,-207459,356,351,342,337,328,353,339,211,103,200,240,1,1,105590764,365,-10.18,0.66,12,1.13,-34.00,528.00,734,20240430,-52.86,270,20241209,28.15,467,-25.91,20250110,281,23.13,20250407,688,-49.71,20240711,270,28.15,20241209,1.38,Y,032680,200,211 억,,22499498,N,N,21747,N,00,N 20250508,140355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,347,1,2,0.29,385978981,1103071,128.85,358,364,344,449,243,346,349.91,21.31,0,-195878,356,351,342,337,328,353,339,211,103,200,240,1,1,105590764,366,-10.21,0.66,12,1.04,-34.00,528.00,734,20240430,-52.72,270,20241209,28.52,467,-25.70,20250110,281,23.49,20250407,688,-49.56,20240711,270,28.52,20241209,1.38,Y,032680,200,211 억,,22499498,N,N,21747,N,00,N diff --git a/032750/price/prices-20250501.csv b/032750/price/prices-20250501.csv index 08d1dc3af989..f564184cd854 100644 --- a/032750/price/prices-20250501.csv +++ b/032750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4310,-45,5,-1.03,186772495,43563,123.45,4335,4355,4180,5660,3050,4355,4287.41,3.74,0,2395,4415,4385,4335,4305,4255,4400,4320,45,1305,500,3040,5,1,9031122,389,4.30,0.36,12,0.48,1002.00,11810.00,5700,20240925,-24.39,3600,20241210,19.72,5640,-23.58,20250313,3910,10.23,20250203,5700,-24.39,20240925,3600,19.72,20241210,2.46,Y,032750,500,45 억,,337471,N,N,0,N,00,N +20250509,150357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,-40,5,-0.92,184530090,43042,121.98,4335,4355,4180,5660,3050,4355,4287.21,3.74,0,2414,4415,4385,4335,4305,4255,4400,4320,45,1305,500,3040,5,1,9031122,390,4.31,0.37,12,0.48,1002.00,11810.00,5700,20240925,-24.30,3600,20241210,19.86,5640,-23.49,20250313,3910,10.36,20250203,5700,-24.30,20240925,3600,19.86,20241210,2.46,Y,032750,500,45 억,,337471,N,N,0,N,00,N +20250509,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,-55,5,-1.26,169472590,39542,112.06,4335,4355,4180,5660,3050,4355,4285.89,3.74,0,2481,4415,4385,4335,4305,4255,4400,4320,45,1305,500,3040,5,1,9031122,388,4.29,0.36,12,0.44,1002.00,11810.00,5700,20240925,-24.56,3600,20241210,19.44,5640,-23.76,20250313,3910,9.97,20250203,5700,-24.56,20240925,3600,19.44,20241210,2.46,Y,032750,500,45 억,,337471,N,N,0,N,00,N +20250509,130355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,-80,5,-1.84,166764790,38911,110.27,4335,4355,4180,5660,3050,4355,4285.80,3.74,0,2529,4415,4385,4335,4305,4255,4400,4320,45,1305,500,3040,5,1,9031122,386,4.27,0.36,12,0.43,1002.00,11810.00,5700,20240925,-25.00,3600,20241210,18.75,5640,-24.20,20250313,3910,9.34,20250203,5700,-25.00,20240925,3600,18.75,20241210,2.46,Y,032750,500,45 억,,337471,N,N,0,N,00,N +20250509,120356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,-60,5,-1.38,153382780,35780,101.40,4335,4355,4180,5660,3050,4355,4286.83,3.74,0,2174,4415,4385,4335,4305,4255,4400,4320,45,1305,500,3040,5,1,9031122,388,4.29,0.36,12,0.40,1002.00,11810.00,5700,20240925,-24.65,3600,20241210,19.31,5640,-23.85,20250313,3910,9.85,20250203,5700,-24.65,20240925,3600,19.31,20241210,2.46,Y,032750,500,45 억,,337471,N,N,0,N,00,N +20250509,110355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,-30,5,-0.69,79582845,18492,52.40,4335,4355,4180,5660,3050,4355,4303.64,3.74,0,-467,4415,4385,4335,4305,4255,4400,4320,45,1305,500,3040,5,1,9031122,391,4.32,0.37,12,0.20,1002.00,11810.00,5700,20240925,-24.12,3600,20241210,20.14,5640,-23.32,20250313,3910,10.61,20250203,5700,-24.12,20240925,3600,20.14,20241210,2.46,Y,032750,500,45 억,,337471,N,N,0,N,00,N +20250509,100358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,-25,5,-0.57,74305110,17270,48.94,4335,4355,4180,5660,3050,4355,4302.55,3.74,0,-924,4415,4385,4335,4305,4255,4400,4320,45,1305,500,3040,5,1,9031122,391,4.32,0.37,12,0.19,1002.00,11810.00,5700,20240925,-24.04,3600,20241210,20.28,5640,-23.23,20250313,3910,10.74,20250203,5700,-24.04,20240925,3600,20.28,20241210,2.46,Y,032750,500,45 억,,337471,N,N,0,N,00,N +20250509,090357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,-5,5,-0.11,277785,64,0.18,4335,4350,4335,5660,3050,4355,4340.39,3.74,0,-2,4415,4385,4335,4305,4255,4400,4320,45,1305,500,3040,5,1,9031122,393,4.34,0.37,12,0.00,1002.00,11810.00,5700,20240925,-23.68,3600,20241210,20.83,5640,-22.87,20250313,3910,11.25,20250203,5700,-23.68,20240925,3600,20.83,20241210,2.46,Y,032750,500,45 억,,337471,N,N,0,N,00,N 20250508,160351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,55,2,1.28,152996777,35287,132.81,4285,4365,4285,5590,3010,4300,4335.78,3.77,0,-1523,4380,4340,4285,4245,4190,4360,4265,45,1290,500,3010,5,1,9031122,393,4.35,0.37,12,0.39,1002.00,11810.00,5700,20240925,-23.60,3600,20241210,20.97,5640,-22.78,20250313,3910,11.38,20250203,5700,-23.60,20240925,3600,20.97,20241210,2.46,Y,032750,500,45 억,,340654,N,N,0,N,00,N 20250508,150356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,60,2,1.40,149311312,34440,129.62,4285,4365,4285,5590,3010,4300,4335.40,3.77,0,-1599,4380,4340,4285,4245,4190,4360,4265,45,1290,500,3010,5,1,9031122,394,4.35,0.37,12,0.38,1002.00,11810.00,5700,20240925,-23.51,3600,20241210,21.11,5640,-22.70,20250313,3910,11.51,20250203,5700,-23.51,20240925,3600,21.11,20241210,2.46,Y,032750,500,45 억,,340654,N,N,0,N,00,N 20250508,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4340,40,2,0.93,114458597,26419,99.43,4285,4365,4285,5590,3010,4300,4332.43,3.77,0,-1681,4380,4340,4285,4245,4190,4360,4265,45,1290,500,3010,5,1,9031122,392,4.33,0.37,12,0.29,1002.00,11810.00,5700,20240925,-23.86,3600,20241210,20.56,5640,-23.05,20250313,3910,11.00,20250203,5700,-23.86,20240925,3600,20.56,20241210,2.46,Y,032750,500,45 억,,340654,N,N,0,N,00,N diff --git a/032790/price/prices-20250501.csv b/032790/price/prices-20250501.csv index 5a16d07de682..48fd44c98df9 100644 --- a/032790/price/prices-20250501.csv +++ b/032790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1196,1,2,0.08,69517626,58090,41.88,1206,1210,1181,1553,837,1195,1196.74,1.29,0,18578,1238,1216,1205,1183,1172,1211,1178,224,358,500,740,1,1,44754342,535,16.61,1.17,12,0.13,72.00,1018.00,2245,20240426,-46.73,851,20250206,40.54,1578,-24.21,20250327,851,40.54,20250206,2200,-45.64,20240521,851,40.54,20250206,0.19,Y,032790,500,223 억,,579526,N,N,1,N,00,N +20250509,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,5,2,0.42,66440328,55522,40.03,1206,1210,1181,1553,837,1195,1196.65,1.29,0,18099,1238,1216,1205,1183,1172,1211,1178,224,358,500,740,1,1,44754342,537,16.67,1.18,12,0.12,72.00,1018.00,2245,20240426,-46.55,851,20250206,41.01,1578,-23.95,20250327,851,41.01,20250206,2200,-45.45,20240521,851,41.01,20250206,0.19,Y,032790,500,223 억,,579526,N,N,16,N,00,N +20250509,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1197,2,2,0.17,47948353,40106,28.92,1206,1210,1181,1553,837,1195,1195.54,1.29,0,8884,1238,1216,1205,1183,1172,1211,1178,224,358,500,740,1,1,44754342,536,16.62,1.18,12,0.09,72.00,1018.00,2245,20240426,-46.68,851,20250206,40.66,1578,-24.14,20250327,851,40.66,20250206,2200,-45.59,20240521,851,40.66,20250206,0.19,Y,032790,500,223 억,,579526,N,N,16,N,00,N +20250509,130355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1197,2,2,0.17,43273182,36191,26.09,1206,1210,1181,1553,837,1195,1195.69,1.29,0,7593,1238,1216,1205,1183,1172,1211,1178,224,358,500,740,1,1,44754342,536,16.62,1.18,12,0.08,72.00,1018.00,2245,20240426,-46.68,851,20250206,40.66,1578,-24.14,20250327,851,40.66,20250206,2200,-45.59,20240521,851,40.66,20250206,0.19,Y,032790,500,223 억,,579526,N,N,16,N,00,N +20250509,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1198,3,2,0.25,39667636,33181,23.92,1206,1210,1181,1553,837,1195,1195.49,1.29,0,7480,1238,1216,1205,1183,1172,1211,1178,224,358,500,740,1,1,44754342,536,16.64,1.18,12,0.07,72.00,1018.00,2245,20240426,-46.64,851,20250206,40.78,1578,-24.08,20250327,851,40.78,20250206,2200,-45.55,20240521,851,40.78,20250206,0.19,Y,032790,500,223 억,,579526,N,N,16,N,00,N +20250509,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1203,8,2,0.67,33309905,27875,20.10,1206,1210,1181,1553,837,1195,1194.97,1.29,0,7203,1238,1216,1205,1183,1172,1211,1178,224,358,500,740,1,1,44754342,538,16.71,1.18,12,0.06,72.00,1018.00,2245,20240426,-46.41,851,20250206,41.36,1578,-23.76,20250327,851,41.36,20250206,2200,-45.32,20240521,851,41.36,20250206,0.19,Y,032790,500,223 억,,579526,N,N,16,N,00,N +20250509,100358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1201,6,2,0.50,17188049,14460,10.43,1206,1210,1181,1553,837,1195,1188.66,1.29,0,1468,1238,1216,1205,1183,1172,1211,1178,224,358,500,740,1,1,44754342,537,16.68,1.18,12,0.03,72.00,1018.00,2245,20240426,-46.50,851,20250206,41.13,1578,-23.89,20250327,851,41.13,20250206,2200,-45.41,20240521,851,41.13,20250206,0.19,Y,032790,500,223 억,,579526,N,N,16,N,00,N +20250509,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1199,4,2,0.33,1856544,1553,1.12,1206,1210,1195,1553,837,1195,1195.46,1.29,0,311,1238,1216,1205,1183,1172,1211,1178,224,358,500,740,1,1,44754342,537,16.65,1.18,12,0.00,72.00,1018.00,2245,20240426,-46.59,851,20250206,40.89,1578,-24.02,20250327,851,40.89,20250206,2200,-45.50,20240521,851,40.89,20250206,0.19,Y,032790,500,223 억,,579526,N,N,16,N,00,N 20250508,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1195,-24,5,-1.97,166066435,138279,109.30,1219,1227,1194,1584,854,1219,1200.95,1.26,0,20321,1309,1263,1233,1187,1157,1287,1211,224,365,500,750,1,1,44754342,535,16.60,1.17,12,0.31,72.00,1018.00,2245,20240426,-46.77,851,20250206,40.42,1578,-24.27,20250327,851,40.42,20250206,2200,-45.68,20240521,851,40.42,20250206,0.19,Y,032790,500,223 억,,563527,N,N,16,N,00,N 20250508,150356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1199,-20,5,-1.64,133021722,110653,87.47,1219,1227,1198,1584,854,1219,1202.15,1.26,0,18890,1309,1263,1233,1187,1157,1287,1211,224,365,500,750,1,1,44754342,537,16.65,1.18,12,0.25,72.00,1018.00,2245,20240426,-46.59,851,20250206,40.89,1578,-24.02,20250327,851,40.89,20250206,2200,-45.50,20240521,851,40.89,20250206,0.19,Y,032790,500,223 억,,563527,N,N,10524,N,00,N 20250508,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1209,-10,5,-0.82,120505428,100229,79.23,1219,1227,1198,1584,854,1219,1202.30,1.26,0,17589,1309,1263,1233,1187,1157,1287,1211,224,365,500,750,1,1,44754342,541,16.79,1.19,12,0.22,72.00,1018.00,2245,20240426,-46.15,851,20250206,42.07,1578,-23.38,20250327,851,42.07,20250206,2200,-45.05,20240521,851,42.07,20250206,0.19,Y,032790,500,223 억,,563527,N,N,10524,N,00,N diff --git a/032800/price/prices-20250501.csv b/032800/price/prices-20250501.csv index 44d4a1773d82..8473ea1012a8 100644 --- a/032800/price/prices-20250501.csv +++ b/032800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,579,-16,5,-2.69,66019189,112212,70.82,595,604,565,773,417,595,588.35,1.40,0,-5078,611,602,588,579,565,607,584,230,178,500,350,1,1,45957058,266,-2.77,0.43,06,0.24,-209.00,1344.00,1425,20240426,-59.37,496,20250217,16.73,754,-23.21,20250221,496,16.73,20250217,800,-27.62,20241101,150,286.00,20240906,0.00,Y,032800,500,229 억,,643174,N,N,6290,N,00,N +20250509,150357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,583,-12,5,-2.02,62341565,105895,66.83,595,604,565,773,417,595,588.71,1.40,0,-3816,611,602,588,579,565,607,584,230,178,500,350,1,1,45957058,268,-2.79,0.43,06,0.23,-209.00,1344.00,1425,20240426,-59.09,496,20250217,17.54,754,-22.68,20250221,496,17.54,20250217,800,-27.12,20241101,150,288.67,20240906,0.00,Y,032800,500,229 억,,643174,N,N,7284,N,00,N +20250509,140356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,592,-3,5,-0.50,50677289,86070,54.32,595,604,565,773,417,595,588.79,1.40,0,-783,611,602,588,579,565,607,584,230,178,500,350,1,1,45957058,272,-2.83,0.44,06,0.19,-209.00,1344.00,1425,20240426,-58.46,496,20250217,19.35,754,-21.49,20250221,496,19.35,20250217,800,-26.00,20241101,150,294.67,20240906,0.00,Y,032800,500,229 억,,643174,N,N,7284,N,00,N +20250509,130356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,592,-3,5,-0.50,28844095,48799,30.80,595,604,587,773,417,595,591.08,1.40,0,-2969,611,602,588,579,565,607,584,230,178,500,350,1,1,45957058,272,-2.83,0.44,06,0.11,-209.00,1344.00,1425,20240426,-58.46,496,20250217,19.35,754,-21.49,20250221,496,19.35,20250217,800,-26.00,20241101,150,294.67,20240906,0.00,Y,032800,500,229 억,,643174,N,N,7284,N,00,N +20250509,120357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,592,-3,5,-0.50,25667815,43428,27.41,595,604,587,773,417,595,591.04,1.40,0,-786,611,602,588,579,565,607,584,230,178,500,350,1,1,45957058,272,-2.83,0.44,06,0.09,-209.00,1344.00,1425,20240426,-58.46,496,20250217,19.35,754,-21.49,20250221,496,19.35,20250217,800,-26.00,20241101,150,294.67,20240906,0.00,Y,032800,500,229 억,,643174,N,N,7284,N,00,N +20250509,110355,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,590,-5,5,-0.84,15585399,26305,16.60,595,604,587,773,417,595,592.49,1.40,0,1752,611,602,588,579,565,607,584,230,178,500,350,1,1,45957058,271,-2.82,0.44,06,0.06,-209.00,1344.00,1425,20240426,-58.60,496,20250217,18.95,754,-21.75,20250221,496,18.95,20250217,800,-26.25,20241101,150,293.33,20240906,0.00,Y,032800,500,229 억,,643174,N,N,7284,N,00,N +20250509,100358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,589,-6,5,-1.01,13189783,22242,14.04,595,604,587,773,417,595,593.01,1.40,0,3678,611,602,588,579,565,607,584,230,178,500,350,1,1,45957058,271,-2.82,0.44,06,0.05,-209.00,1344.00,1425,20240426,-58.67,496,20250217,18.75,754,-21.88,20250221,496,18.75,20250217,800,-26.37,20241101,150,292.67,20240906,0.00,Y,032800,500,229 억,,643174,N,N,7284,N,00,N +20250509,090358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,599,4,2,0.67,3546382,5924,3.74,595,604,595,773,417,595,598.65,1.40,0,-649,611,602,588,579,565,607,584,230,178,500,350,1,1,45957058,275,-2.87,0.45,06,0.01,-209.00,1344.00,1425,20240426,-57.96,496,20250217,20.77,754,-20.56,20250221,496,20.77,20250217,800,-25.12,20241101,150,299.33,20240906,0.00,Y,032800,500,229 억,,643174,N,N,7284,N,00,N 20250508,160351,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,595,11,2,1.88,90612975,154752,165.04,584,597,574,759,409,584,585.46,1.39,0,2383,600,592,587,579,574,589,576,230,175,500,350,1,1,45957058,273,-2.85,0.44,06,0.34,-209.00,1344.00,1425,20240426,-58.25,496,20250217,19.96,754,-21.09,20250221,496,19.96,20250217,800,-25.62,20241101,150,296.67,20240906,0.00,Y,032800,500,229 억,,641087,N,N,7284,N,00,N 20250508,150356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,595,11,2,1.88,85281035,145790,155.48,584,597,574,759,409,584,584.96,1.39,0,-4863,600,592,587,579,574,589,576,230,175,500,350,1,1,45957058,273,-2.85,0.44,06,0.32,-209.00,1344.00,1425,20240426,-58.25,496,20250217,19.96,754,-21.09,20250221,496,19.96,20250217,800,-25.62,20241101,150,296.67,20240906,0.00,Y,032800,500,229 억,,641087,N,N,0,N,00,N 20250508,140356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,590,6,2,1.03,63801220,109609,116.90,584,590,574,759,409,584,582.08,1.39,0,4342,600,592,587,579,574,589,576,230,175,500,350,1,1,45957058,271,-2.82,0.44,06,0.24,-209.00,1344.00,1425,20240426,-58.60,496,20250217,18.95,754,-21.75,20250221,496,18.95,20250217,800,-26.25,20241101,150,293.33,20240906,0.00,Y,032800,500,229 억,,641087,N,N,0,N,00,N diff --git a/032820/price/prices-20250501.csv b/032820/price/prices-20250501.csv index d27ded11273e..84df1847ce39 100644 --- a/032820/price/prices-20250501.csv +++ b/032820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160357,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1808,-49,5,-2.64,6545439644,3582578,50.36,1866,1874,1799,2410,1300,1857,1827.05,2.25,0,-772720,2008,1932,1864,1788,1720,1970,1826,823,553,500,1330,1,1,164677432,2977,-82.18,2.62,12,2.18,-22.00,691.00,3300,20240718,-45.21,1400,20240426,29.14,2370,-23.71,20250218,1453,24.43,20250409,3300,-45.21,20240718,1453,24.43,20250409,4.02,Y,032820,500,823 억,,3697585,N,N,534389,N,00,N +20250509,150357,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1810,-47,5,-2.53,6277116377,3434407,48.28,1866,1874,1799,2410,1300,1857,1827.71,2.25,0,-799559,2008,1932,1864,1788,1720,1970,1826,823,553,500,1330,1,1,164677432,2981,-82.27,2.62,12,2.09,-22.00,691.00,3300,20240718,-45.15,1400,20240426,29.29,2370,-23.63,20250218,1453,24.57,20250409,3300,-45.15,20240718,1453,24.57,20250409,4.02,Y,032820,500,823 억,,3697585,N,N,2595,N,00,N +20250509,140356,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1809,-48,5,-2.58,5322262949,2905360,40.84,1866,1874,1800,2410,1300,1857,1831.87,2.25,0,-719310,2008,1932,1864,1788,1720,1970,1826,823,553,500,1330,1,1,164677432,2979,-82.23,2.62,12,1.76,-22.00,691.00,3300,20240718,-45.18,1400,20240426,29.21,2370,-23.67,20250218,1453,24.50,20250409,3300,-45.18,20240718,1453,24.50,20250409,4.02,Y,032820,500,823 억,,3697585,N,N,2595,N,00,N +20250509,130356,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1809,-48,5,-2.58,5039508670,2748932,38.64,1866,1874,1800,2410,1300,1857,1833.26,2.25,0,-674419,2008,1932,1864,1788,1720,1970,1826,823,553,500,1330,1,1,164677432,2979,-82.23,2.62,12,1.67,-22.00,691.00,3300,20240718,-45.18,1400,20240426,29.21,2370,-23.67,20250218,1453,24.50,20250409,3300,-45.18,20240718,1453,24.50,20250409,4.02,Y,032820,500,823 억,,3697585,N,N,2595,N,00,N +20250509,120357,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1816,-41,5,-2.21,4276117486,2326088,32.70,1866,1874,1812,2410,1300,1857,1838.33,2.25,0,-575293,2008,1932,1864,1788,1720,1970,1826,823,553,500,1330,1,1,164677432,2991,-82.55,2.63,12,1.41,-22.00,691.00,3300,20240718,-44.97,1400,20240426,29.71,2370,-23.38,20250218,1453,24.98,20250409,3300,-44.97,20240718,1453,24.98,20250409,4.02,Y,032820,500,823 억,,3697585,N,N,2595,N,00,N +20250509,110355,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1821,-36,5,-1.94,3702956647,2010375,28.26,1866,1874,1818,2410,1300,1857,1841.92,2.25,0,-485770,2008,1932,1864,1788,1720,1970,1826,823,553,500,1330,1,1,164677432,2999,-82.77,2.64,12,1.22,-22.00,691.00,3300,20240718,-44.82,1400,20240426,30.07,2370,-23.16,20250218,1453,25.33,20250409,3300,-44.82,20240718,1453,25.33,20250409,4.02,Y,032820,500,823 억,,3697585,N,N,2595,N,00,N +20250509,100358,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1824,-33,5,-1.78,2774945749,1500902,21.10,1866,1874,1822,2410,1300,1857,1848.85,2.25,0,-291598,2008,1932,1864,1788,1720,1970,1826,823,553,500,1330,1,1,164677432,3004,-82.91,2.64,12,0.91,-22.00,691.00,3300,20240718,-44.73,1400,20240426,30.29,2370,-23.04,20250218,1453,25.53,20250409,3300,-44.73,20240718,1453,25.53,20250409,4.02,Y,032820,500,823 억,,3697585,N,N,2595,N,00,N +20250509,090358,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1853,-4,5,-0.22,365213468,196448,2.76,1866,1872,1847,2410,1300,1857,1859.09,2.25,0,-61129,2008,1932,1864,1788,1720,1970,1826,823,553,500,1330,1,1,164677432,3051,-84.23,2.68,12,0.12,-22.00,691.00,3300,20240718,-43.85,1400,20240426,32.36,2370,-21.81,20250218,1453,27.53,20250409,3300,-43.85,20240718,1453,27.53,20250409,4.02,Y,032820,500,823 억,,3697585,N,N,2595,N,00,N 20250508,160352,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1857,30,2,1.64,13152760089,7081981,101.07,1829,1940,1796,2375,1279,1827,1857.22,2.37,0,-231529,1926,1876,1792,1742,1658,1901,1767,823,548,500,1310,1,1,164677432,3058,-84.41,2.69,12,4.30,-22.00,691.00,3300,20240718,-43.73,1373,20240424,35.25,2370,-21.65,20250218,1453,27.80,20250409,3300,-43.73,20240718,1453,27.80,20250409,4.10,N,032820,500,823 억,,3907997,N,N,2595,N,00,N 20250508,150356,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1861,34,2,1.86,12599927485,6784626,96.82,1829,1940,1796,2375,1279,1827,1857.14,2.37,0,-189921,1926,1876,1792,1742,1658,1901,1767,823,548,500,1310,1,1,164677432,3065,-84.59,2.69,12,4.12,-22.00,691.00,3300,20240718,-43.61,1373,20240424,35.54,2370,-21.48,20250218,1453,28.08,20250409,3300,-43.61,20240718,1453,28.08,20250409,4.10,N,032820,500,823 억,,3907997,N,N,15087,N,00,N 20250508,140356,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1867,40,2,2.19,5208253365,2856713,40.77,1829,1920,1796,2375,1279,1827,1823.16,2.37,0,-131453,1926,1876,1792,1742,1658,1901,1767,823,548,500,1310,1,1,164677432,3075,-84.86,2.70,12,1.73,-22.00,691.00,3300,20240718,-43.42,1373,20240424,35.98,2370,-21.22,20250218,1453,28.49,20250409,3300,-43.42,20240718,1453,28.49,20250409,4.10,N,032820,500,823 억,,3907997,N,N,15087,N,00,N diff --git a/032830/price/prices-20250501.csv b/032830/price/prices-20250501.csv index 9dd663b58287..b0a54e59193f 100644 --- a/032830/price/prices-20250501.csv +++ b/032830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160357,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84600,-200,5,-0.24,5608543150,66213,32.77,84900,85400,84300,110200,59400,84800,84704.58,21.72,9374,-12421,86533,85666,84933,84066,83333,86100,84500,1000,25400,500,62750,100,1,200000000,169200,8.03,0.52,12,0.03,10534.00,164215.00,111000,20241118,-23.78,73300,20250409,15.42,103700,-18.42,20250217,73300,15.42,20250409,111000,-23.78,20241118,73300,15.42,20250409,0.02,Y,032830,500,1000 억,,43447546,N,N,13420,N,00,N +20250509,150358,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84800,0,3,0.00,4930028500,58200,28.80,84900,85400,84300,110200,59400,84800,84708.39,21.72,9374,-12370,86533,85666,84933,84066,83333,86100,84500,1000,25400,500,62750,100,1,200000000,169600,8.05,0.52,12,0.03,10534.00,164215.00,111000,20241118,-23.60,73300,20250409,15.69,103700,-18.23,20250217,73300,15.69,20250409,111000,-23.60,20241118,73300,15.69,20250409,0.02,Y,032830,500,1000 억,,43447546,N,N,5088,N,00,N +20250509,140356,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84600,-200,5,-0.24,4129975500,48751,24.13,84900,85400,84300,110200,59400,84800,84715.71,21.72,9374,-9203,86533,85666,84933,84066,83333,86100,84500,1000,25400,500,62750,100,1,200000000,169200,8.03,0.52,12,0.02,10534.00,164215.00,111000,20241118,-23.78,73300,20250409,15.42,103700,-18.42,20250217,73300,15.42,20250409,111000,-23.78,20241118,73300,15.42,20250409,0.02,Y,032830,500,1000 억,,43447546,N,N,5088,N,00,N +20250509,130356,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84600,-200,5,-0.24,3645506750,43028,21.30,84900,85400,84300,110200,59400,84800,84724.06,21.72,9374,-8021,86533,85666,84933,84066,83333,86100,84500,1000,25400,500,62750,100,1,200000000,169200,8.03,0.52,12,0.02,10534.00,164215.00,111000,20241118,-23.78,73300,20250409,15.42,103700,-18.42,20250217,73300,15.42,20250409,111000,-23.78,20241118,73300,15.42,20250409,0.02,Y,032830,500,1000 억,,43447546,N,N,5088,N,00,N +20250509,120357,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84500,-300,5,-0.35,3089406450,36455,18.04,84900,85400,84300,110200,59400,84800,84745.75,21.72,9374,-6022,86533,85666,84933,84066,83333,86100,84500,1000,25400,500,62750,100,1,200000000,169000,8.02,0.51,12,0.02,10534.00,164215.00,111000,20241118,-23.87,73300,20250409,15.28,103700,-18.51,20250217,73300,15.28,20250409,111000,-23.87,20241118,73300,15.28,20250409,0.02,Y,032830,500,1000 억,,43447546,N,N,5088,N,00,N +20250509,110356,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84400,-400,5,-0.47,2256370600,26610,13.17,84900,85400,84300,110200,59400,84800,84794.08,21.72,9374,-3107,86533,85666,84933,84066,83333,86100,84500,1000,25400,500,62750,100,1,200000000,168800,8.01,0.51,12,0.01,10534.00,164215.00,111000,20241118,-23.96,73300,20250409,15.14,103700,-18.61,20250217,73300,15.14,20250409,111000,-23.96,20241118,73300,15.14,20250409,0.02,Y,032830,500,1000 억,,43447546,N,N,5088,N,00,N +20250509,100359,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84800,0,3,0.00,1389551800,16366,8.10,84900,85400,84600,110200,59400,84800,84904.79,21.72,9374,590,86533,85666,84933,84066,83333,86100,84500,1000,25400,500,62750,100,1,200000000,169600,8.05,0.52,12,0.01,10534.00,164215.00,111000,20241118,-23.60,73300,20250409,15.69,103700,-18.23,20250217,73300,15.69,20250409,111000,-23.60,20241118,73300,15.69,20250409,0.02,Y,032830,500,1000 억,,43447546,N,N,5088,N,00,N +20250509,090358,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84800,0,3,0.00,417072200,4912,2.43,84900,85400,84600,110200,59400,84800,84908.84,21.72,9374,1779,86533,85666,84933,84066,83333,86100,84500,1000,25400,500,62750,100,1,200000000,169600,8.05,0.52,12,0.00,10534.00,164215.00,111000,20241118,-23.60,73300,20250409,15.69,103700,-18.23,20250217,73300,15.69,20250409,111000,-23.60,20241118,73300,15.69,20250409,0.02,Y,032830,500,1000 억,,43447546,N,N,5088,N,00,N 20250508,160352,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84800,200,2,0.24,15548096900,182972,140.07,84200,85800,84200,109900,59300,84600,84975.28,21.71,0,2286,87066,85832,85166,83932,83266,85500,83600,1000,25300,500,62600,100,1,200000000,169600,8.05,0.52,12,0.09,10534.00,164215.00,111000,20241118,-23.60,73300,20250409,15.69,103700,-18.23,20250217,73300,15.69,20250409,111000,-23.60,20241118,73300,15.69,20250409,0.02,Y,032830,500,1000 억,,43425555,N,N,5088,N,00,N 20250508,150357,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85100,500,2,0.59,7066968950,82978,63.52,84200,85800,84200,109900,59300,84600,85166.78,21.71,0,11271,87066,85832,85166,83932,83266,85500,83600,1000,25300,500,62600,100,1,200000000,170200,8.08,0.52,12,0.04,10534.00,164215.00,111000,20241118,-23.33,73300,20250409,16.10,103700,-17.94,20250217,73300,16.10,20250409,111000,-23.33,20241118,73300,16.10,20250409,0.02,Y,032830,500,1000 억,,43425555,N,N,9066,N,00,N 20250508,140356,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85000,400,2,0.47,5944421750,69787,53.42,84200,85800,84200,109900,59300,84600,85179.50,21.71,0,11829,87066,85832,85166,83932,83266,85500,83600,1000,25300,500,62600,100,1,200000000,170000,8.07,0.52,12,0.03,10534.00,164215.00,111000,20241118,-23.42,73300,20250409,15.96,103700,-18.03,20250217,73300,15.96,20250409,111000,-23.42,20241118,73300,15.96,20250409,0.02,Y,032830,500,1000 억,,43425555,N,N,9066,N,00,N diff --git a/032850/price/prices-20250501.csv b/032850/price/prices-20250501.csv index a72c05fb1756..b328c01b058b 100644 --- a/032850/price/prices-20250501.csv +++ b/032850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-10,5,-0.19,398208875,75151,28.30,5340,5340,5260,6900,3720,5310,5298.78,3.43,0,10469,5503,5406,5343,5246,5183,5375,5215,83,1590,500,3920,10,1,16623293,881,11.35,1.18,12,0.45,467.00,4480.00,6730,20240617,-21.25,4405,20241209,20.32,5970,-11.22,20250418,4410,20.18,20250403,6730,-21.25,20240617,4405,20.32,20241209,5.11,Y,032850,500,83 억,,570268,N,N,114,N,00,N +20250509,150358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,0,3,0.00,365822350,69051,26.00,5340,5340,5260,6900,3720,5310,5297.86,3.43,0,7628,5503,5406,5343,5246,5183,5375,5215,83,1590,500,3920,10,1,16623293,883,11.37,1.19,12,0.42,467.00,4480.00,6730,20240617,-21.10,4405,20241209,20.54,5970,-11.06,20250418,4410,20.41,20250403,6730,-21.10,20240617,4405,20.54,20241209,5.11,Y,032850,500,83 억,,570268,N,N,4890,N,00,N +20250509,140357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,10,2,0.19,293909200,55522,20.91,5340,5340,5260,6900,3720,5310,5293.56,3.43,0,4403,5503,5406,5343,5246,5183,5375,5215,83,1590,500,3920,10,1,16623293,884,11.39,1.19,12,0.33,467.00,4480.00,6730,20240617,-20.95,4405,20241209,20.77,5970,-10.89,20250418,4410,20.63,20250403,6730,-20.95,20240617,4405,20.77,20241209,5.11,Y,032850,500,83 억,,570268,N,N,4890,N,00,N +20250509,130357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-20,5,-0.38,236560440,44684,16.83,5340,5340,5260,6900,3720,5310,5294.07,3.43,0,5617,5503,5406,5343,5246,5183,5375,5215,83,1590,500,3920,10,1,16623293,879,11.33,1.18,12,0.27,467.00,4480.00,6730,20240617,-21.40,4405,20241209,20.09,5970,-11.39,20250418,4410,19.95,20250403,6730,-21.40,20240617,4405,20.09,20241209,5.11,Y,032850,500,83 억,,570268,N,N,4890,N,00,N +20250509,120357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,0,3,0.00,205990630,38912,14.65,5340,5340,5260,6900,3720,5310,5293.76,3.43,0,8431,5503,5406,5343,5246,5183,5375,5215,83,1590,500,3920,10,1,16623293,883,11.37,1.19,12,0.23,467.00,4480.00,6730,20240617,-21.10,4405,20241209,20.54,5970,-11.06,20250418,4410,20.41,20250403,6730,-21.10,20240617,4405,20.54,20241209,5.11,Y,032850,500,83 억,,570268,N,N,4890,N,00,N +20250509,110356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,-40,5,-0.75,182572300,34483,12.98,5340,5340,5260,6900,3720,5310,5294.56,3.43,0,7963,5503,5406,5343,5246,5183,5375,5215,83,1590,500,3920,10,1,16623293,876,11.28,1.18,12,0.21,467.00,4480.00,6730,20240617,-21.69,4405,20241209,19.64,5970,-11.73,20250418,4410,19.50,20250403,6730,-21.69,20240617,4405,19.64,20241209,5.11,Y,032850,500,83 억,,570268,N,N,4890,N,00,N +20250509,100359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-10,5,-0.19,159933920,30191,11.37,5340,5340,5270,6900,3720,5310,5297.40,3.43,0,7609,5503,5406,5343,5246,5183,5375,5215,83,1590,500,3920,10,1,16623293,881,11.35,1.18,12,0.18,467.00,4480.00,6730,20240617,-21.25,4405,20241209,20.32,5970,-11.22,20250418,4410,20.18,20250403,6730,-21.25,20240617,4405,20.32,20241209,5.11,Y,032850,500,83 억,,570268,N,N,4890,N,00,N +20250509,090358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,0,3,0.00,19909090,3740,1.41,5340,5340,5310,6900,3720,5310,5323.29,3.43,0,2296,5503,5406,5343,5246,5183,5375,5215,83,1590,500,3920,10,1,16623293,883,11.37,1.19,12,0.02,467.00,4480.00,6730,20240617,-21.10,4405,20241209,20.54,5970,-11.06,20250418,4410,20.41,20250403,6730,-21.10,20240617,4405,20.54,20241209,5.11,Y,032850,500,83 억,,570268,N,N,4890,N,00,N 20250508,160352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,40,2,0.76,1413999030,264191,217.41,5330,5440,5280,6850,3690,5270,5352.21,3.46,0,3087,5376,5322,5216,5162,5056,5350,5190,83,1580,500,3890,10,1,16623293,883,11.37,1.19,12,1.59,467.00,4480.00,6730,20240617,-21.10,4405,20241209,20.54,5970,-11.06,20250418,4410,20.41,20250403,6730,-21.10,20240617,4405,20.54,20241209,5.25,Y,032850,500,83 억,,574360,N,N,4890,N,00,N 20250508,150357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,50,2,0.95,1361557130,254307,209.27,5330,5440,5280,6850,3690,5270,5353.99,3.46,0,-1721,5376,5322,5216,5162,5056,5350,5190,83,1580,500,3890,10,1,16623293,884,11.39,1.19,12,1.53,467.00,4480.00,6730,20240617,-20.95,4405,20241209,20.77,5970,-10.89,20250418,4410,20.63,20250403,6730,-20.95,20240617,4405,20.77,20241209,5.25,Y,032850,500,83 억,,574360,N,N,260,N,00,N 20250508,140356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,30,2,0.57,1315316920,245587,202.10,5330,5440,5280,6850,3690,5270,5355.81,3.46,0,-6339,5376,5322,5216,5162,5056,5350,5190,83,1580,500,3890,10,1,16623293,881,11.35,1.18,12,1.48,467.00,4480.00,6730,20240617,-21.25,4405,20241209,20.32,5970,-11.22,20250418,4410,20.18,20250403,6730,-21.25,20240617,4405,20.32,20241209,5.25,Y,032850,500,83 억,,574360,N,N,260,N,00,N diff --git a/032860/price/prices-20250501.csv b/032860/price/prices-20250501.csv index dbae4697f334..6d0f10da2f1c 100644 --- a/032860/price/prices-20250501.csv +++ b/032860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160358,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1475,-24,5,-1.60,175942056,119452,139.38,1501,1501,1452,1948,1050,1499,1472.91,3.20,0,1957,1532,1515,1498,1481,1464,1507,1473,202,449,500,890,1,1,40395863,596,24.18,1.05,12,0.30,61.00,1407.00,3995,20241022,-63.08,1161,20241227,27.05,1776,-16.95,20250417,1170,26.07,20250305,3995,-63.08,20241022,1161,27.05,20241227,0.02,Y,032860,500,201 억,,1293441,N,N,429,N,00,N +20250509,150358,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1474,-25,5,-1.67,169220821,114890,134.05,1501,1501,1452,1948,1050,1499,1472.89,3.20,0,3403,1532,1515,1498,1481,1464,1507,1473,202,449,500,890,1,1,40395863,595,24.16,1.05,12,0.28,61.00,1407.00,3995,20241022,-63.10,1161,20241227,26.96,1776,-17.00,20250417,1170,25.98,20250305,3995,-63.10,20241022,1161,26.96,20241227,0.02,Y,032860,500,201 억,,1293441,N,N,0,N,00,N +20250509,140357,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1473,-26,5,-1.73,162519695,110330,128.73,1501,1501,1452,1948,1050,1499,1473.03,3.20,0,2107,1532,1515,1498,1481,1464,1507,1473,202,449,500,890,1,1,40395863,595,24.15,1.05,12,0.27,61.00,1407.00,3995,20241022,-63.13,1161,20241227,26.87,1776,-17.06,20250417,1170,25.90,20250305,3995,-63.13,20241022,1161,26.87,20241227,0.02,Y,032860,500,201 억,,1293441,N,N,0,N,00,N +20250509,130357,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1464,-35,5,-2.33,161759719,109813,128.13,1501,1501,1452,1948,1050,1499,1473.05,3.20,0,2354,1532,1515,1498,1481,1464,1507,1473,202,449,500,890,1,1,40395863,591,24.00,1.04,12,0.27,61.00,1407.00,3995,20241022,-63.35,1161,20241227,26.10,1776,-17.57,20250417,1170,25.13,20250305,3995,-63.35,20241022,1161,26.10,20241227,0.02,Y,032860,500,201 억,,1293441,N,N,0,N,00,N +20250509,120358,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1486,-13,5,-0.87,135373091,91875,107.20,1501,1501,1452,1948,1050,1499,1473.45,3.20,0,-1605,1532,1515,1498,1481,1464,1507,1473,202,449,500,890,1,1,40395863,600,24.36,1.06,12,0.23,61.00,1407.00,3995,20241022,-62.80,1161,20241227,27.99,1776,-16.33,20250417,1170,27.01,20250305,3995,-62.80,20241022,1161,27.99,20241227,0.02,Y,032860,500,201 억,,1293441,N,N,0,N,00,N +20250509,110356,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1459,-40,5,-2.67,76359250,51470,60.06,1501,1501,1459,1948,1050,1499,1483.57,3.20,0,-13430,1532,1515,1498,1481,1464,1507,1473,202,449,500,890,1,1,40395863,589,23.92,1.04,12,0.13,61.00,1407.00,3995,20241022,-63.48,1161,20241227,25.67,1776,-17.85,20250417,1170,24.70,20250305,3995,-63.48,20241022,1161,25.67,20241227,0.02,Y,032860,500,201 억,,1293441,N,N,0,N,00,N +20250509,100359,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1486,-13,5,-0.87,39834231,26719,31.18,1501,1501,1483,1948,1050,1499,1490.86,3.20,0,-974,1532,1515,1498,1481,1464,1507,1473,202,449,500,890,1,1,40395863,600,24.36,1.06,12,0.07,61.00,1407.00,3995,20241022,-62.80,1161,20241227,27.99,1776,-16.33,20250417,1170,27.01,20250305,3995,-62.80,20241022,1161,27.99,20241227,0.02,Y,032860,500,201 억,,1293441,N,N,0,N,00,N +20250509,090359,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1489,-10,5,-0.67,9796529,6557,7.65,1501,1501,1488,1948,1050,1499,1494.06,3.20,0,857,1532,1515,1498,1481,1464,1507,1473,202,449,500,890,1,1,40395863,601,24.41,1.06,12,0.02,61.00,1407.00,3995,20241022,-62.73,1161,20241227,28.25,1776,-16.16,20250417,1170,27.26,20250305,3995,-62.73,20241022,1161,28.25,20241227,0.02,Y,032860,500,201 억,,1293441,N,N,0,N,00,N 20250508,160352,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1499,8,2,0.54,125982369,84190,36.28,1500,1515,1481,1938,1044,1491,1496.41,3.27,0,-4051,1619,1555,1515,1451,1411,1535,1431,202,447,500,890,1,1,40395863,606,24.57,1.07,12,0.21,61.00,1407.00,3995,20241022,-62.48,1161,20241227,29.11,1776,-15.60,20250417,1170,28.12,20250305,3995,-62.48,20241022,1161,29.11,20241227,0.01,Y,032860,500,201 억,,1320617,N,N,2174,N,00,N 20250508,150357,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1502,11,2,0.74,123803490,82735,35.65,1500,1515,1481,1938,1044,1491,1496.39,3.27,0,-3637,1619,1555,1515,1451,1411,1535,1431,202,447,500,890,1,1,40395863,607,24.62,1.07,12,0.20,61.00,1407.00,3995,20241022,-62.40,1161,20241227,29.37,1776,-15.43,20250417,1170,28.38,20250305,3995,-62.40,20241022,1161,29.37,20241227,0.01,Y,032860,500,201 억,,1320617,N,N,2174,N,00,N 20250508,140357,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1492,1,2,0.07,104275363,69718,30.04,1500,1515,1481,1938,1044,1491,1495.67,3.27,0,-7961,1619,1555,1515,1451,1411,1535,1431,202,447,500,890,1,1,40395863,603,24.46,1.06,12,0.17,61.00,1407.00,3995,20241022,-62.65,1161,20241227,28.51,1776,-15.99,20250417,1170,27.52,20250305,3995,-62.65,20241022,1161,28.51,20241227,0.01,Y,032860,500,201 억,,1320617,N,N,2174,N,00,N diff --git a/032940/price/prices-20250501.csv b/032940/price/prices-20250501.csv index 51f5f3bb728d..f5095a9bcde0 100644 --- a/032940/price/prices-20250501.csv +++ b/032940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,115,2,3.08,420509830,110841,113.83,3795,3845,3735,4845,2615,3730,3793.74,3.39,0,6589,3856,3792,3756,3692,3656,3775,3675,91,1115,500,2380,5,1,18193230,700,3.31,0.26,12,0.61,1162.00,14920.00,6840,20240614,-43.79,2915,20241210,31.90,4670,-17.67,20250221,3170,21.29,20250409,6840,-43.79,20240614,2915,31.90,20241210,2.91,Y,032940,500,90 억,,615867,N,N,0,N,00,N +20250509,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,70,2,1.88,336755105,88958,91.36,3795,3840,3735,4845,2615,3730,3785.55,3.39,0,4889,3856,3792,3756,3692,3656,3775,3675,91,1115,500,2380,5,1,18193230,691,3.27,0.25,12,0.49,1162.00,14920.00,6840,20240614,-44.44,2915,20241210,30.36,4670,-18.63,20250221,3170,19.87,20250409,6840,-44.44,20240614,2915,30.36,20241210,2.91,Y,032940,500,90 억,,615867,N,N,0,N,00,N +20250509,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,70,2,1.88,182834865,48605,49.92,3795,3805,3735,4845,2615,3730,3761.65,3.39,0,-2273,3856,3792,3756,3692,3656,3775,3675,91,1115,500,2380,5,1,18193230,691,3.27,0.25,12,0.27,1162.00,14920.00,6840,20240614,-44.44,2915,20241210,30.36,4670,-18.63,20250221,3170,19.87,20250409,6840,-44.44,20240614,2915,30.36,20241210,2.91,Y,032940,500,90 억,,615867,N,N,0,N,00,N +20250509,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,5,2,0.13,129623030,34498,35.43,3795,3795,3735,4845,2615,3730,3757.41,3.39,0,-1246,3856,3792,3756,3692,3656,3775,3675,91,1115,500,2380,5,1,18193230,680,3.21,0.25,12,0.19,1162.00,14920.00,6840,20240614,-45.39,2915,20241210,28.13,4670,-20.02,20250221,3170,17.82,20250409,6840,-45.39,20240614,2915,28.13,20241210,2.91,Y,032940,500,90 억,,615867,N,N,0,N,00,N +20250509,120358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,30,2,0.80,108330060,28828,29.61,3795,3795,3740,4845,2615,3730,3757.81,3.39,0,1126,3856,3792,3756,3692,3656,3775,3675,91,1115,500,2380,5,1,18193230,684,3.24,0.25,12,0.16,1162.00,14920.00,6840,20240614,-45.03,2915,20241210,28.99,4670,-19.49,20250221,3170,18.61,20250409,6840,-45.03,20240614,2915,28.99,20241210,2.91,Y,032940,500,90 억,,615867,N,N,0,N,00,N +20250509,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,10,2,0.27,79167940,21098,21.67,3795,3795,3740,4845,2615,3730,3752.39,3.39,0,-371,3856,3792,3756,3692,3656,3775,3675,91,1115,500,2380,5,1,18193230,680,3.22,0.25,12,0.12,1162.00,14920.00,6840,20240614,-45.32,2915,20241210,28.30,4670,-19.91,20250221,3170,17.98,20250409,6840,-45.32,20240614,2915,28.30,20241210,2.91,Y,032940,500,90 억,,615867,N,N,0,N,00,N +20250509,100400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,25,2,0.67,30622490,8153,8.37,3795,3795,3740,4845,2615,3730,3755.98,3.39,0,-2152,3856,3792,3756,3692,3656,3775,3675,91,1115,500,2380,5,1,18193230,683,3.23,0.25,12,0.04,1162.00,14920.00,6840,20240614,-45.10,2915,20241210,28.82,4670,-19.59,20250221,3170,18.45,20250409,6840,-45.10,20240614,2915,28.82,20241210,2.91,Y,032940,500,90 억,,615867,N,N,0,N,00,N +20250509,090359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,25,2,0.67,4777035,1266,1.30,3795,3795,3755,4845,2615,3730,3773.33,3.39,0,527,3856,3792,3756,3692,3656,3775,3675,91,1115,500,2380,5,1,18193230,683,3.23,0.25,12,0.01,1162.00,14920.00,6840,20240614,-45.10,2915,20241210,28.82,4670,-19.59,20250221,3170,18.45,20250409,6840,-45.10,20240614,2915,28.82,20241210,2.91,Y,032940,500,90 억,,615867,N,N,0,N,00,N 20250508,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,-20,5,-0.53,363895397,96501,103.02,3770,3820,3720,4875,2625,3750,3770.92,3.34,0,20161,3860,3805,3740,3685,3620,3832,3712,91,1125,500,2400,5,1,18193230,679,3.21,0.25,12,0.53,1162.00,14920.00,6840,20240614,-45.47,2915,20241210,27.96,4670,-20.13,20250221,3170,17.67,20250409,6840,-45.47,20240614,2915,27.96,20241210,2.93,Y,032940,500,90 억,,608433,N,N,0,N,00,N 20250508,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,45,2,1.20,250894372,66218,70.69,3770,3820,3720,4875,2625,3750,3788.91,3.34,0,6013,3860,3805,3740,3685,3620,3832,3712,91,1125,500,2400,5,1,18193230,690,3.27,0.25,12,0.36,1162.00,14920.00,6840,20240614,-44.52,2915,20241210,30.19,4670,-18.74,20250221,3170,19.72,20250409,6840,-44.52,20240614,2915,30.19,20241210,2.93,Y,032940,500,90 억,,608433,N,N,0,N,00,N 20250508,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,60,2,1.60,213241372,56293,60.10,3770,3820,3720,4875,2625,3750,3788.06,3.34,0,6217,3860,3805,3740,3685,3620,3832,3712,91,1125,500,2400,5,1,18193230,693,3.28,0.26,12,0.31,1162.00,14920.00,6840,20240614,-44.30,2915,20241210,30.70,4670,-18.42,20250221,3170,20.19,20250409,6840,-44.30,20240614,2915,30.70,20241210,2.93,Y,032940,500,90 억,,608433,N,N,0,N,00,N diff --git a/032960/price/prices-20250501.csv b/032960/price/prices-20250501.csv index c66cdf7017b7..57c55e32ffd7 100644 --- a/032960/price/prices-20250501.csv +++ b/032960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10610,-90,5,-0.84,31392630,2951,43.72,10820,10820,10350,13910,7490,10700,10637.96,0.42,0,-201,10933,10816,10623,10506,10313,10875,10565,53,3210,500,7490,10,1,4118595,437,56.44,0.64,12,0.07,188.00,16674.00,13918,20240507,-23.77,9492,20241209,11.78,10850,-2.21,20250403,9730,9.04,20250409,12940,-18.01,20240509,9730,9.04,20250409,0.70,Y,032960,500,53 억,,17198,N,N,0,N,00,N +20250509,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10650,-50,5,-0.47,23521800,2214,32.80,10820,10820,10350,13910,7490,10700,10624.12,0.42,0,-192,10933,10816,10623,10506,10313,10875,10565,53,3210,500,7490,10,1,4118595,439,56.65,0.64,12,0.05,188.00,16674.00,13918,20240507,-23.48,9492,20241209,12.20,10850,-1.84,20250403,9730,9.46,20250409,12940,-17.70,20240509,9730,9.46,20250409,0.70,Y,032960,500,53 억,,17198,N,N,0,N,00,N +20250509,140358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10650,-50,5,-0.47,15667610,1476,21.87,10820,10820,10350,13910,7490,10700,10614.91,0.42,0,-187,10933,10816,10623,10506,10313,10875,10565,53,3210,500,7490,10,1,4118595,439,56.65,0.64,12,0.04,188.00,16674.00,13918,20240507,-23.48,9492,20241209,12.20,10850,-1.84,20250403,9730,9.46,20250409,12940,-17.70,20240509,9730,9.46,20250409,0.70,Y,032960,500,53 억,,17198,N,N,0,N,00,N +20250509,130357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10650,-50,5,-0.47,12455500,1173,17.38,10820,10820,10350,13910,7490,10700,10618.50,0.42,0,-188,10933,10816,10623,10506,10313,10875,10565,53,3210,500,7490,10,1,4118595,439,56.65,0.64,12,0.03,188.00,16674.00,13918,20240507,-23.48,9492,20241209,12.20,10850,-1.84,20250403,9730,9.46,20250409,12940,-17.70,20240509,9730,9.46,20250409,0.70,Y,032960,500,53 억,,17198,N,N,0,N,00,N +20250509,120358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10640,-60,5,-0.56,11230750,1058,15.68,10820,10820,10350,13910,7490,10700,10615.08,0.42,0,-188,10933,10816,10623,10506,10313,10875,10565,53,3210,500,7490,10,1,4118595,438,56.60,0.64,12,0.03,188.00,16674.00,13918,20240507,-23.55,9492,20241209,12.09,10850,-1.94,20250403,9730,9.35,20250409,12940,-17.77,20240509,9730,9.35,20250409,0.70,Y,032960,500,53 억,,17198,N,N,0,N,00,N +20250509,110357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10580,-120,5,-1.12,9454250,891,13.20,10820,10820,10350,13910,7490,10700,10610.83,0.42,0,-187,10933,10816,10623,10506,10313,10875,10565,53,3210,500,7490,10,1,4118595,436,56.28,0.63,12,0.02,188.00,16674.00,13918,20240507,-23.98,9492,20241209,11.46,10850,-2.49,20250403,9730,8.74,20250409,12940,-18.24,20240509,9730,8.74,20250409,0.70,Y,032960,500,53 억,,17198,N,N,0,N,00,N +20250509,100400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10610,-90,5,-0.84,6860790,646,9.57,10820,10820,10350,13910,7490,10700,10620.42,0.42,0,32,10933,10816,10623,10506,10313,10875,10565,53,3210,500,7490,10,1,4118595,437,56.44,0.64,12,0.02,188.00,16674.00,13918,20240507,-23.77,9492,20241209,11.78,10850,-2.21,20250403,9730,9.04,20250409,12940,-18.01,20240509,9730,9.04,20250409,0.70,Y,032960,500,53 억,,17198,N,N,0,N,00,N +20250509,090359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10730,30,2,0.28,2862350,265,3.93,10820,10820,10730,13910,7490,10700,10801.32,0.42,0,0,10933,10816,10623,10506,10313,10875,10565,53,3210,500,7490,10,1,4118595,442,57.07,0.64,12,0.01,188.00,16674.00,13918,20240507,-22.91,9492,20241209,13.04,10850,-1.11,20250403,9730,10.28,20250409,12940,-17.08,20240509,9730,10.28,20250409,0.70,Y,032960,500,53 억,,17198,N,N,0,N,00,N 20250508,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,140,2,1.33,71699470,6749,824.05,10480,10740,10430,13720,7400,10560,10623.72,0.42,0,-2,10773,10666,10583,10476,10393,10625,10435,53,3160,500,7390,10,1,4118595,441,56.91,0.64,12,0.16,188.00,16674.00,13918,20240507,-23.12,9492,20241209,12.73,10850,-1.38,20250403,9730,9.97,20250409,13080,-18.20,20240508,9730,9.97,20250409,0.75,Y,032960,500,53 억,,17218,N,N,0,N,00,N 20250508,150358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,140,2,1.33,68124140,6413,783.03,10480,10740,10430,13720,7400,10560,10622.82,0.42,0,8,10773,10666,10583,10476,10393,10625,10435,53,3160,500,7390,10,1,4118595,441,56.91,0.64,12,0.16,188.00,16674.00,13918,20240507,-23.12,9492,20241209,12.73,10850,-1.38,20250403,9730,9.97,20250409,13080,-18.20,20240508,9730,9.97,20250409,0.75,Y,032960,500,53 억,,17218,N,N,0,N,00,N 20250508,140357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10650,90,2,0.85,64183630,6043,737.85,10480,10740,10430,13720,7400,10560,10621.15,0.42,0,10,10773,10666,10583,10476,10393,10625,10435,53,3160,500,7390,10,1,4118595,439,56.65,0.64,12,0.15,188.00,16674.00,13918,20240507,-23.48,9492,20241209,12.20,10850,-1.84,20250403,9730,9.46,20250409,13080,-18.58,20240508,9730,9.46,20250409,0.75,Y,032960,500,53 억,,17218,N,N,0,N,00,N diff --git a/032980/price/prices-20250501.csv b/032980/price/prices-20250501.csv index c945749f0e57..2fabf8ecc7ee 100644 --- a/032980/price/prices-20250501.csv +++ b/032980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160358,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N +20250509,150359,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N +20250509,140358,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N +20250509,130358,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N +20250509,120358,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N +20250509,110357,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N +20250509,100400,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N +20250509,090359,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N 20250508,160353,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N 20250508,150358,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N 20250508,140357,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N diff --git a/033050/price/prices-20250501.csv b/033050/price/prices-20250501.csv index f25980dfec61..933594171e3b 100644 --- a/033050/price/prices-20250501.csv +++ b/033050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,-5,5,-0.57,33386474,38975,269.16,875,879,849,1137,613,875,856.61,0.29,0,960,893,884,871,862,849,888,866,326,262,1000,590,1,1,32579342,283,7.50,0.49,12,0.12,116.00,1786.00,1020,20240516,-14.71,698,20240805,24.64,893,-2.58,20250210,756,15.08,20250407,1020,-14.71,20240516,698,24.64,20240805,0.23,Y,033050,1000,325 억,,95873,N,N,114,N,00,N +20250509,150359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,-5,5,-0.57,32734900,38226,263.99,875,879,849,1137,613,875,856.35,0.29,0,968,893,884,871,862,849,888,866,326,262,1000,590,1,1,32579342,283,7.50,0.49,12,0.12,116.00,1786.00,1020,20240516,-14.71,698,20240805,24.64,893,-2.58,20250210,756,15.08,20250407,1020,-14.71,20240516,698,24.64,20240805,0.23,Y,033050,1000,325 억,,95873,N,N,56,N,00,N +20250509,140358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,849,-26,5,-2.97,26461000,30930,213.60,875,879,849,1137,613,875,855.51,0.29,0,1348,893,884,871,862,849,888,866,326,262,1000,590,1,1,32579342,277,7.32,0.48,12,0.09,116.00,1786.00,1020,20240516,-16.76,698,20240805,21.63,893,-4.93,20250210,756,12.30,20250407,1020,-16.76,20240516,698,21.63,20240805,0.23,Y,033050,1000,325 억,,95873,N,N,56,N,00,N +20250509,130358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,-21,5,-2.40,21459146,25062,173.08,875,879,849,1137,613,875,856.24,0.29,0,907,893,884,871,862,849,888,866,326,262,1000,590,1,1,32579342,278,7.36,0.48,12,0.08,116.00,1786.00,1020,20240516,-16.27,698,20240805,22.35,893,-4.37,20250210,756,12.96,20250407,1020,-16.27,20240516,698,22.35,20240805,0.23,Y,033050,1000,325 억,,95873,N,N,56,N,00,N +20250509,120359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,-15,5,-1.71,20382282,23800,164.36,875,879,849,1137,613,875,856.40,0.29,0,959,893,884,871,862,849,888,866,326,262,1000,590,1,1,32579342,280,7.41,0.48,12,0.07,116.00,1786.00,1020,20240516,-15.69,698,20240805,23.21,893,-3.70,20250210,756,13.76,20250407,1020,-15.69,20240516,698,23.21,20240805,0.23,Y,033050,1000,325 억,,95873,N,N,56,N,00,N +20250509,110357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,-15,5,-1.71,18822487,21975,151.76,875,879,849,1137,613,875,856.54,0.29,0,493,893,884,871,862,849,888,866,326,262,1000,590,1,1,32579342,280,7.41,0.48,12,0.07,116.00,1786.00,1020,20240516,-15.69,698,20240805,23.21,893,-3.70,20250210,756,13.76,20250407,1020,-15.69,20240516,698,23.21,20240805,0.23,Y,033050,1000,325 억,,95873,N,N,56,N,00,N +20250509,100400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,859,-16,5,-1.83,2656933,3060,21.13,875,879,859,1137,613,875,868.28,0.29,0,202,893,884,871,862,849,888,866,326,262,1000,590,1,1,32579342,280,7.41,0.48,12,0.01,116.00,1786.00,1020,20240516,-15.78,698,20240805,23.07,893,-3.81,20250210,756,13.62,20250407,1020,-15.78,20240516,698,23.07,20240805,0.23,Y,033050,1000,325 억,,95873,N,N,56,N,00,N +20250509,090400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,0,3,0.00,585381,669,4.62,875,879,875,1137,613,875,875.01,0.29,0,-67,893,884,871,862,849,888,866,326,262,1000,590,1,1,32579342,285,7.54,0.49,12,0.00,116.00,1786.00,1020,20240516,-14.22,698,20240805,25.36,893,-2.02,20250210,756,15.74,20250407,1020,-14.22,20240516,698,25.36,20240805,0.23,Y,033050,1000,325 억,,95873,N,N,56,N,00,N 20250508,160353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,9,2,1.04,12605165,14480,140.42,871,880,858,1125,607,866,870.52,0.29,0,400,878,872,863,857,848,875,860,326,259,1000,580,1,1,32579342,285,7.54,0.49,12,0.04,116.00,1786.00,1020,20240516,-14.22,698,20240805,25.36,893,-2.02,20250210,756,15.74,20250407,1020,-14.22,20240516,698,25.36,20240805,0.23,Y,033050,1000,325 억,,94964,N,N,56,N,00,N 20250508,150358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,9,2,1.04,10299383,11832,114.74,871,880,858,1125,607,866,870.47,0.29,0,-186,878,872,863,857,848,875,860,326,259,1000,580,1,1,32579342,285,7.54,0.49,12,0.04,116.00,1786.00,1020,20240516,-14.22,698,20240805,25.36,893,-2.02,20250210,756,15.74,20250407,1020,-14.22,20240516,698,25.36,20240805,0.23,Y,033050,1000,325 억,,94964,N,N,79,N,00,N 20250508,140358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,3,2,0.35,9739451,11192,108.53,871,880,858,1125,607,866,870.22,0.29,0,-262,878,872,863,857,848,875,860,326,259,1000,580,1,1,32579342,283,7.49,0.49,12,0.03,116.00,1786.00,1020,20240516,-14.80,698,20240805,24.50,893,-2.69,20250210,756,14.95,20250407,1020,-14.80,20240516,698,24.50,20240805,0.23,Y,033050,1000,325 억,,94964,N,N,79,N,00,N diff --git a/033100/price/prices-20250501.csv b/033100/price/prices-20250501.csv index 7daa6f5461e2..372909456bee 100644 --- a/033100/price/prices-20250501.csv +++ b/033100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160359,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,31150,-600,5,-1.89,4029191900,128780,112.36,32000,32000,31050,41250,22250,31750,31287.47,16.80,0,-29298,32183,31966,31733,31516,31283,32075,31625,80,9500,500,22220,50,1,16062409,5003,6.26,2.54,12,0.80,4976.00,12246.00,100700,20240711,-69.07,26450,20250409,17.77,64200,-51.48,20250123,26450,17.77,20250409,100700,-69.07,20240711,26450,17.77,20250409,4.30,Y,033100,500,80 억,,2698518,N,N,36893,N,00,N +20250509,150359,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,31150,-600,5,-1.89,3792518400,121179,105.73,32000,32000,31050,41250,22250,31750,31296.83,16.80,0,-27928,32183,31966,31733,31516,31283,32075,31625,80,9500,500,22220,50,1,16062409,5003,6.26,2.54,12,0.75,4976.00,12246.00,100700,20240711,-69.07,26450,20250409,17.77,64200,-51.48,20250123,26450,17.77,20250409,100700,-69.07,20240711,26450,17.77,20250409,4.30,Y,033100,500,80 억,,2698518,N,N,15697,N,00,N +20250509,140358,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,31250,-500,5,-1.57,3312968200,105783,92.30,32000,32000,31050,41250,22250,31750,31318.53,16.80,0,-28252,32183,31966,31733,31516,31283,32075,31625,80,9500,500,22220,50,1,16062409,5020,6.28,2.55,12,0.66,4976.00,12246.00,100700,20240711,-68.97,26450,20250409,18.15,64200,-51.32,20250123,26450,18.15,20250409,100700,-68.97,20240711,26450,18.15,20250409,4.30,Y,033100,500,80 억,,2698518,N,N,15697,N,00,N +20250509,130358,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,31100,-650,5,-2.05,2711727725,86463,75.44,32000,32000,31050,41250,22250,31750,31362.87,16.80,0,-30719,32183,31966,31733,31516,31283,32075,31625,80,9500,500,22220,50,1,16062409,4995,6.25,2.54,12,0.54,4976.00,12246.00,100700,20240711,-69.12,26450,20250409,17.58,64200,-51.56,20250123,26450,17.58,20250409,100700,-69.12,20240711,26450,17.58,20250409,4.30,Y,033100,500,80 억,,2698518,N,N,15697,N,00,N +20250509,120359,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,31100,-650,5,-2.05,2222675200,70734,61.72,32000,32000,31050,41250,22250,31750,31423.01,16.80,0,-23311,32183,31966,31733,31516,31283,32075,31625,80,9500,500,22220,50,1,16062409,4995,6.25,2.54,12,0.44,4976.00,12246.00,100700,20240711,-69.12,26450,20250409,17.58,64200,-51.56,20250123,26450,17.58,20250409,100700,-69.12,20240711,26450,17.58,20250409,4.30,Y,033100,500,80 억,,2698518,N,N,15697,N,00,N +20250509,110357,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,31200,-550,5,-1.73,1658035125,52609,45.90,32000,32000,31150,41250,22250,31750,31516.19,16.80,0,-14408,32183,31966,31733,31516,31283,32075,31625,80,9500,500,22220,50,1,16062409,5011,6.27,2.55,12,0.33,4976.00,12246.00,100700,20240711,-69.02,26450,20250409,17.96,64200,-51.40,20250123,26450,17.96,20250409,100700,-69.02,20240711,26450,17.96,20250409,4.30,Y,033100,500,80 억,,2698518,N,N,15697,N,00,N +20250509,100401,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,31450,-300,5,-0.94,1088751550,34439,30.05,32000,32000,31400,41250,22250,31750,31613.91,16.80,0,-7329,32183,31966,31733,31516,31283,32075,31625,80,9500,500,22220,50,1,16062409,5052,6.32,2.57,12,0.21,4976.00,12246.00,100700,20240711,-68.77,26450,20250409,18.90,64200,-51.01,20250123,26450,18.90,20250409,100700,-68.77,20240711,26450,18.90,20250409,4.30,Y,033100,500,80 억,,2698518,N,N,15697,N,00,N +20250509,090400,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,31600,-150,5,-0.47,229955350,7240,6.32,32000,32000,31500,41250,22250,31750,31761.79,16.80,0,-3823,32183,31966,31733,31516,31283,32075,31625,80,9500,500,22220,50,1,16062409,5076,6.35,2.58,12,0.05,4976.00,12246.00,100700,20240711,-68.62,26450,20250409,19.47,64200,-50.78,20250123,26450,19.47,20250409,100700,-68.62,20240711,26450,19.47,20250409,4.30,Y,033100,500,80 억,,2698518,N,N,15697,N,00,N 20250508,160354,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,31750,0,3,0.00,3639606975,114612,125.32,31650,31950,31500,41250,22250,31750,31755.90,16.83,0,28864,32316,32032,31616,31332,30916,32175,31475,80,9500,500,22220,50,1,16062409,5100,6.38,2.59,12,0.71,4976.00,12246.00,100700,20240711,-68.47,26450,20250409,20.04,64200,-50.55,20250123,26450,20.04,20250409,100700,-68.47,20240711,26450,20.04,20250409,4.31,Y,033100,500,80 억,,2704091,N,N,15697,N,00,N 20250508,150358,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,31800,50,2,0.16,3360465975,105818,115.70,31650,31950,31500,41250,22250,31750,31757.04,16.83,0,28825,32316,32032,31616,31332,30916,32175,31475,80,9500,500,22220,50,1,16062409,5108,6.39,2.60,12,0.66,4976.00,12246.00,100700,20240711,-68.42,26450,20250409,20.23,64200,-50.47,20250123,26450,20.23,20250409,100700,-68.42,20240711,26450,20.23,20250409,4.31,Y,033100,500,80 억,,2704091,N,N,8804,N,00,N 20250508,140358,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,31800,50,2,0.16,2937009400,92486,101.13,31650,31950,31500,41250,22250,31750,31756.26,16.83,0,27449,32316,32032,31616,31332,30916,32175,31475,80,9500,500,22220,50,1,16062409,5108,6.39,2.60,12,0.58,4976.00,12246.00,100700,20240711,-68.42,26450,20250409,20.23,64200,-50.47,20250123,26450,20.23,20250409,100700,-68.42,20240711,26450,20.23,20250409,4.31,Y,033100,500,80 억,,2704091,N,N,8804,N,00,N diff --git a/033130/price/prices-20250501.csv b/033130/price/prices-20250501.csv index f901ce21dfcb..9d7c6c8146a7 100644 --- a/033130/price/prices-20250501.csv +++ b/033130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1656,-56,5,-3.27,433033850,258963,167.93,1712,1721,1655,2225,1199,1712,1672.18,4.32,20454,-6827,1762,1737,1723,1698,1684,1730,1691,186,513,500,1090,1,1,37115267,615,16.24,0.70,12,0.70,102.00,2364.00,2400,20241031,-31.00,1440,20240805,15.00,1860,-10.97,20250408,1555,6.50,20250331,2400,-31.00,20241031,1440,15.00,20240805,2.16,Y,033130,500,185 억,,786062,N,N,0,N,00,N +20250509,150400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1665,-47,5,-2.75,413497222,247191,160.30,1712,1721,1655,2225,1199,1712,1672.78,4.32,20696,-6585,1762,1737,1723,1698,1684,1730,1691,186,513,500,1090,1,1,37115267,618,16.32,0.70,12,0.67,102.00,2364.00,2400,20241031,-30.62,1440,20240805,15.62,1860,-10.48,20250408,1555,7.07,20250331,2400,-30.62,20241031,1440,15.62,20240805,2.16,Y,033130,500,185 억,,786304,N,N,0,N,00,N +20250509,140359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1666,-46,5,-2.69,253628325,150871,97.83,1712,1721,1660,2225,1199,1712,1681.09,4.03,-33581,-53333,1762,1737,1723,1698,1684,1730,1691,186,513,500,1090,1,1,37115267,618,16.33,0.70,12,0.41,102.00,2364.00,2400,20241031,-30.58,1440,20240805,15.69,1860,-10.43,20250408,1555,7.14,20250331,2400,-30.58,20241031,1440,15.69,20240805,2.16,Y,033130,500,185 억,,732027,N,N,0,N,00,N +20250509,130358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1669,-43,5,-2.51,222141948,132008,85.60,1712,1721,1660,2225,1199,1712,1682.79,4.03,-33579,-48964,1762,1737,1723,1698,1684,1730,1691,186,513,500,1090,1,1,37115267,619,16.36,0.71,12,0.36,102.00,2364.00,2400,20241031,-30.46,1440,20240805,15.90,1860,-10.27,20250408,1555,7.33,20250331,2400,-30.46,20241031,1440,15.90,20240805,2.16,Y,033130,500,185 억,,732029,N,N,0,N,00,N +20250509,120359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1666,-46,5,-2.69,177180973,105038,68.11,1712,1721,1663,2225,1199,1712,1686.83,4.08,-23436,-31150,1762,1737,1723,1698,1684,1730,1691,186,513,500,1090,1,1,37115267,618,16.33,0.70,12,0.28,102.00,2364.00,2400,20241031,-30.58,1440,20240805,15.69,1860,-10.43,20250408,1555,7.14,20250331,2400,-30.58,20241031,1440,15.69,20240805,2.16,Y,033130,500,185 억,,742172,N,N,0,N,00,N +20250509,110358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1673,-39,5,-2.28,158680892,93945,60.92,1712,1721,1673,2225,1199,1712,1689.08,4.08,-22832,-27038,1762,1737,1723,1698,1684,1730,1691,186,513,500,1090,1,1,37115267,621,16.40,0.71,12,0.25,102.00,2364.00,2400,20241031,-30.29,1440,20240805,16.18,1860,-10.05,20250408,1555,7.59,20250331,2400,-30.29,20241031,1440,16.18,20240805,2.16,Y,033130,500,185 억,,742776,N,N,0,N,00,N +20250509,100401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1683,-29,5,-1.69,105614114,62295,40.40,1712,1721,1680,2225,1199,1712,1695.39,4.10,-19761,-20751,1762,1737,1723,1698,1684,1730,1691,186,513,500,1090,1,1,37115267,625,16.50,0.71,12,0.17,102.00,2364.00,2400,20241031,-29.88,1440,20240805,16.88,1860,-9.52,20250408,1555,8.23,20250331,2400,-29.88,20241031,1440,16.88,20240805,2.16,Y,033130,500,185 억,,745847,N,N,0,N,00,N +20250509,090400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1707,-5,5,-0.29,8801735,5151,3.34,1712,1721,1707,2225,1199,1712,1708.74,4.22,1919,1919,1762,1737,1723,1698,1684,1730,1691,186,513,500,1090,1,1,37115267,634,16.74,0.72,12,0.01,102.00,2364.00,2400,20241031,-28.88,1440,20240805,18.54,1860,-8.23,20250408,1555,9.77,20250331,2400,-28.88,20241031,1440,18.54,20240805,2.16,Y,033130,500,185 억,,767527,N,N,0,N,00,N 20250508,160354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1712,-24,5,-1.38,264998909,154210,107.75,1732,1748,1709,2255,1216,1736,1718.43,4.21,9499,-29985,1781,1758,1747,1724,1713,1753,1719,186,519,500,1110,1,1,37115267,635,16.78,0.72,12,0.42,102.00,2364.00,2400,20241031,-28.67,1440,20240805,18.89,1860,-7.96,20250408,1555,10.10,20250331,2400,-28.67,20241031,1440,18.89,20240805,2.16,Y,033130,500,185 억,,765608,N,N,0,N,00,N 20250508,150359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1713,-23,5,-1.32,242053874,140807,98.38,1732,1748,1709,2255,1216,1736,1719.05,4.19,5337,-29822,1781,1758,1747,1724,1713,1753,1719,186,519,500,1110,1,1,37115267,636,16.79,0.72,12,0.38,102.00,2364.00,2400,20241031,-28.62,1440,20240805,18.96,1860,-7.90,20250408,1555,10.16,20250331,2400,-28.62,20241031,1440,18.96,20240805,2.16,Y,033130,500,185 억,,761446,N,N,0,N,00,N 20250508,140358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1710,-26,5,-1.50,215871409,125516,87.70,1732,1748,1709,2255,1216,1736,1719.87,4.13,-5498,-34199,1781,1758,1747,1724,1713,1753,1719,186,519,500,1110,1,1,37115267,635,16.76,0.72,12,0.34,102.00,2364.00,2400,20241031,-28.75,1440,20240805,18.75,1860,-8.06,20250408,1555,9.97,20250331,2400,-28.75,20241031,1440,18.75,20240805,2.16,Y,033130,500,185 억,,750611,N,N,0,N,00,N diff --git a/033160/price/prices-20250501.csv b/033160/price/prices-20250501.csv index 314e28457bfa..278c918c29b8 100644 --- a/033160/price/prices-20250501.csv +++ b/033160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7910,280,2,3.67,931976630,119176,222.82,7710,7940,7620,9910,5350,7630,7820.17,3.85,0,20030,7810,7720,7650,7560,7490,7710,7550,110,2280,500,5490,10,1,22066331,1745,-6.49,0.49,12,0.54,-1218.00,16036.00,13730,20240524,-42.39,5340,20241210,48.13,11000,-28.09,20250203,5950,32.94,20250409,13730,-42.39,20240524,5340,48.13,20241210,3.48,Y,033160,500,110 억,,849975,N,N,14826,N,00,N +20250509,150400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,270,2,3.54,854595130,109387,204.52,7710,7940,7620,9910,5350,7630,7812.58,3.85,0,19343,7810,7720,7650,7560,7490,7710,7550,110,2280,500,5490,10,1,22066331,1743,-6.49,0.49,12,0.50,-1218.00,16036.00,13730,20240524,-42.46,5340,20241210,47.94,11000,-28.18,20250203,5950,32.77,20250409,13730,-42.46,20240524,5340,47.94,20241210,3.48,Y,033160,500,110 억,,849975,N,N,11144,N,00,N +20250509,140359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7920,290,2,3.80,732829730,93965,175.68,7710,7940,7620,9910,5350,7630,7798.96,3.85,0,15687,7810,7720,7650,7560,7490,7710,7550,110,2280,500,5490,10,1,22066331,1748,-6.50,0.49,12,0.43,-1218.00,16036.00,13730,20240524,-42.32,5340,20241210,48.31,11000,-28.00,20250203,5950,33.11,20250409,13730,-42.32,20240524,5340,48.31,20241210,3.48,Y,033160,500,110 억,,849975,N,N,11144,N,00,N +20250509,130359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,240,2,3.15,585135730,75259,140.71,7710,7940,7620,9910,5350,7630,7774.96,3.85,0,11934,7810,7720,7650,7560,7490,7710,7550,110,2280,500,5490,10,1,22066331,1737,-6.46,0.49,12,0.34,-1218.00,16036.00,13730,20240524,-42.68,5340,20241210,47.38,11000,-28.45,20250203,5950,32.27,20250409,13730,-42.68,20240524,5340,47.38,20241210,3.48,Y,033160,500,110 억,,849975,N,N,11144,N,00,N +20250509,120359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,150,2,1.97,405899310,52340,97.86,7710,7850,7620,9910,5350,7630,7755.05,3.85,0,3435,7810,7720,7650,7560,7490,7710,7550,110,2280,500,5490,10,1,22066331,1717,-6.39,0.49,12,0.24,-1218.00,16036.00,13730,20240524,-43.34,5340,20241210,45.69,11000,-29.27,20250203,5950,30.76,20250409,13730,-43.34,20240524,5340,45.69,20241210,3.48,Y,033160,500,110 억,,849975,N,N,11144,N,00,N +20250509,110358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,90,2,1.18,359144290,46329,86.62,7710,7850,7620,9910,5350,7630,7752.04,3.85,0,2315,7810,7720,7650,7560,7490,7710,7550,110,2280,500,5490,10,1,22066331,1704,-6.34,0.48,12,0.21,-1218.00,16036.00,13730,20240524,-43.77,5340,20241210,44.57,11000,-29.82,20250203,5950,29.75,20250409,13730,-43.77,20240524,5340,44.57,20241210,3.48,Y,033160,500,110 억,,849975,N,N,11144,N,00,N +20250509,100401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7680,50,2,0.66,99562830,13014,24.33,7710,7710,7620,9910,5350,7630,7650.44,3.85,0,-4283,7810,7720,7650,7560,7490,7710,7550,110,2280,500,5490,10,1,22066331,1695,-6.31,0.48,12,0.06,-1218.00,16036.00,13730,20240524,-44.06,5340,20241210,43.82,11000,-30.18,20250203,5950,29.08,20250409,13730,-44.06,20240524,5340,43.82,20241210,3.48,Y,033160,500,110 억,,849975,N,N,11144,N,00,N +20250509,090400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7640,10,2,0.13,2620870,341,0.64,7710,7710,7640,9910,5350,7630,7685.84,3.85,0,-117,7810,7720,7650,7560,7490,7710,7550,110,2280,500,5490,10,1,22066331,1686,-6.27,0.48,12,0.00,-1218.00,16036.00,13730,20240524,-44.36,5340,20241210,43.07,11000,-30.55,20250203,5950,28.40,20250409,13730,-44.36,20240524,5340,43.07,20241210,3.48,Y,033160,500,110 억,,849975,N,N,11144,N,00,N 20250508,160354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,10,2,0.13,407858990,53486,90.94,7630,7740,7580,9900,5340,7620,7625.53,3.83,0,7685,7980,7800,7600,7420,7220,7890,7510,110,2280,500,5480,10,1,22066331,1684,-6.26,0.48,12,0.24,-1218.00,16036.00,13730,20240524,-44.43,5340,20241210,42.88,11000,-30.64,20250203,5950,28.24,20250409,13730,-44.43,20240524,5340,42.88,20241210,3.54,Y,033160,500,110 억,,844541,N,N,11144,N,00,N 20250508,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,0,3,0.00,363823550,47708,81.11,7630,7740,7580,9900,5340,7620,7626.05,3.83,0,7161,7980,7800,7600,7420,7220,7890,7510,110,2280,500,5480,10,1,22066331,1681,-6.26,0.48,12,0.22,-1218.00,16036.00,13730,20240524,-44.50,5340,20241210,42.70,11000,-30.73,20250203,5950,28.07,20250409,13730,-44.50,20240524,5340,42.70,20241210,3.54,Y,033160,500,110 억,,844541,N,N,2782,N,00,N 20250508,140358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,10,2,0.13,300555330,39399,66.99,7630,7740,7580,9900,5340,7620,7628.50,3.83,0,3301,7980,7800,7600,7420,7220,7890,7510,110,2280,500,5480,10,1,22066331,1684,-6.26,0.48,12,0.18,-1218.00,16036.00,13730,20240524,-44.43,5340,20241210,42.88,11000,-30.64,20250203,5950,28.24,20250409,13730,-44.43,20240524,5340,42.88,20241210,3.54,Y,033160,500,110 억,,844541,N,N,2782,N,00,N diff --git a/033170/price/prices-20250501.csv b/033170/price/prices-20250501.csv index 4d31c5d920f2..97b4d7082806 100644 --- a/033170/price/prices-20250501.csv +++ b/033170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-21,5,-3.06,145657279,216881,138.17,687,688,665,891,481,686,671.60,1.53,0,-36029,700,692,682,674,664,688,670,429,205,500,480,1,1,85728319,570,-1.12,0.82,12,0.25,-594.00,807.00,1930,20240426,-65.54,610,20250409,9.02,1038,-35.93,20250218,610,9.02,20250409,1797,-62.99,20240509,610,9.02,20250409,1.51,Y,033170,500,428 억,,1314063,N,N,14345,N,00,N +20250509,150400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-18,5,-2.62,113592036,168761,107.51,687,688,665,891,481,686,673.09,1.53,0,-40568,700,692,682,674,664,688,670,429,205,500,480,1,1,85728319,573,-1.12,0.83,12,0.20,-594.00,807.00,1930,20240426,-65.39,610,20250409,9.51,1038,-35.65,20250218,610,9.51,20250409,1797,-62.83,20240509,610,9.51,20250409,1.51,Y,033170,500,428 억,,1314063,N,N,22380,N,00,N +20250509,140359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-18,5,-2.62,100241624,148846,94.82,687,688,665,891,481,686,673.46,1.53,0,-37275,700,692,682,674,664,688,670,429,205,500,480,1,1,85728319,573,-1.12,0.83,12,0.17,-594.00,807.00,1930,20240426,-65.39,610,20250409,9.51,1038,-35.65,20250218,610,9.51,20250409,1797,-62.83,20240509,610,9.51,20250409,1.51,Y,033170,500,428 억,,1314063,N,N,22380,N,00,N +20250509,130359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,-17,5,-2.48,85560733,126876,80.83,687,688,665,891,481,686,674.36,1.53,0,-40008,700,692,682,674,664,688,670,429,205,500,480,1,1,85728319,574,-1.13,0.83,12,0.15,-594.00,807.00,1930,20240426,-65.34,610,20250409,9.67,1038,-35.55,20250218,610,9.67,20250409,1797,-62.77,20240509,610,9.67,20250409,1.51,Y,033170,500,428 억,,1314063,N,N,22380,N,00,N +20250509,120400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,-13,5,-1.90,80811781,119769,76.30,687,688,665,891,481,686,674.73,1.53,0,-36265,700,692,682,674,664,688,670,429,205,500,480,1,1,85728319,577,-1.13,0.83,12,0.14,-594.00,807.00,1930,20240426,-65.13,610,20250409,10.33,1038,-35.16,20250218,610,10.33,20250409,1797,-62.55,20240509,610,10.33,20250409,1.51,Y,033170,500,428 억,,1314063,N,N,22380,N,00,N +20250509,110358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,-16,5,-2.33,66963762,99025,63.09,687,688,670,891,481,686,676.23,1.53,0,-35728,700,692,682,674,664,688,670,429,205,500,480,1,1,85728319,574,-1.13,0.83,12,0.12,-594.00,807.00,1930,20240426,-65.28,610,20250409,9.84,1038,-35.45,20250218,610,9.84,20250409,1797,-62.72,20240509,610,9.84,20250409,1.51,Y,033170,500,428 억,,1314063,N,N,22380,N,00,N +20250509,100401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,676,-10,5,-1.46,27892365,40977,26.10,687,688,676,891,481,686,680.68,1.53,0,-17731,700,692,682,674,664,688,670,429,205,500,480,1,1,85728319,580,-1.14,0.84,12,0.05,-594.00,807.00,1930,20240426,-64.97,610,20250409,10.82,1038,-34.87,20250218,610,10.82,20250409,1797,-62.38,20240509,610,10.82,20250409,1.51,Y,033170,500,428 억,,1314063,N,N,22380,N,00,N +20250509,090401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,686,0,3,0.00,8475303,12339,7.86,687,688,685,891,481,686,686.87,1.53,0,-8100,700,692,682,674,664,688,670,429,205,500,480,1,1,85728319,588,-1.15,0.85,12,0.01,-594.00,807.00,1930,20240426,-64.46,610,20250409,12.46,1038,-33.91,20250218,610,12.46,20250409,1797,-61.83,20240509,610,12.46,20250409,1.51,Y,033170,500,428 억,,1314063,N,N,22380,N,00,N 20250508,160354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,686,6,2,0.88,106664275,156969,74.65,689,690,672,884,476,680,679.52,1.60,0,-48638,704,691,684,671,664,688,668,429,204,500,470,1,1,85728319,588,-1.15,0.85,12,0.18,-594.00,807.00,1930,20240426,-64.46,610,20250409,12.46,1038,-33.91,20250218,610,12.46,20250409,1832,-62.55,20240508,610,12.46,20250409,1.52,Y,033170,500,428 억,,1368250,N,N,22380,N,00,N 20250508,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,2,2,0.29,98578681,145137,69.02,689,690,672,884,476,680,679.21,1.60,0,-50720,704,691,684,671,664,688,668,429,204,500,470,1,1,85728319,585,-1.15,0.85,12,0.17,-594.00,807.00,1930,20240426,-64.66,610,20250409,11.80,1038,-34.30,20250218,610,11.80,20250409,1832,-62.77,20240508,610,11.80,20250409,1.52,Y,033170,500,428 억,,1368250,N,N,26117,N,00,N 20250508,140359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,5,2,0.74,86400855,127336,60.56,689,690,672,884,476,680,678.53,1.60,0,-47615,704,691,684,671,664,688,668,429,204,500,470,1,1,85728319,587,-1.15,0.85,12,0.15,-594.00,807.00,1930,20240426,-64.51,610,20250409,12.30,1038,-34.01,20250218,610,12.30,20250409,1832,-62.61,20240508,610,12.30,20250409,1.52,Y,033170,500,428 억,,1368250,N,N,26117,N,00,N diff --git a/033180/price/prices-20250501.csv b/033180/price/prices-20250501.csv index f5be7ec80f7a..90909bb41488 100644 --- a/033180/price/prices-20250501.csv +++ b/033180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160400,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240425,0.00,6630,20240425,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240509,6630,0.00,20240509,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250509,150401,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240425,0.00,6630,20240425,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240509,6630,0.00,20240509,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250509,140359,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240425,0.00,6630,20240425,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240509,6630,0.00,20240509,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250509,130359,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240425,0.00,6630,20240425,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240509,6630,0.00,20240509,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250509,120400,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240425,0.00,6630,20240425,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240509,6630,0.00,20240509,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250509,110358,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240425,0.00,6630,20240425,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240509,6630,0.00,20240509,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250509,100401,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240425,0.00,6630,20240425,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240509,6630,0.00,20240509,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250509,090401,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240425,0.00,6630,20240425,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240509,6630,0.00,20240509,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N 20250508,160355,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240424,0.00,6630,20240424,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240508,6630,0.00,20240508,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N 20250508,150359,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240424,0.00,6630,20240424,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240508,6630,0.00,20240508,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N 20250508,140359,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240424,0.00,6630,20240424,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240508,6630,0.00,20240508,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N diff --git a/033200/price/prices-20250501.csv b/033200/price/prices-20250501.csv index 2976120cfc26..1e104574f7d8 100644 --- a/033200/price/prices-20250501.csv +++ b/033200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-5,5,-0.17,2402215,848,561.59,2830,2900,2780,3730,2010,2870,2832.80,51.06,0,0,2940,2905,2865,2830,2790,2922,2847,77,860,500,1830,5,1,14331185,411,716.25,0.43,03,0.01,4.00,6706.00,5690,20240510,-49.65,2535,20250224,13.02,2995,-4.34,20250106,2535,13.02,20250224,5690,-49.65,20240510,2535,13.02,20250224,0.00,Y,033200,500,76 억,,7317903,N,N,0,N,00,N +20250509,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,-15,5,-0.52,1510465,536,354.97,2830,2900,2780,3730,2010,2870,2818.03,51.06,0,0,2940,2905,2865,2830,2790,2922,2847,77,860,500,1830,5,1,14331185,409,713.75,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.82,2535,20250224,12.62,2995,-4.67,20250106,2535,12.62,20250224,5690,-49.82,20240510,2535,12.62,20250224,0.00,Y,033200,500,76 억,,7317903,N,N,0,N,00,N +20250509,140400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,-15,5,-0.52,1499045,532,352.32,2830,2900,2780,3730,2010,2870,2817.75,51.06,0,0,2940,2905,2865,2830,2790,2922,2847,77,860,500,1830,5,1,14331185,409,713.75,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.82,2535,20250224,12.62,2995,-4.67,20250106,2535,12.62,20250224,5690,-49.82,20240510,2535,12.62,20250224,0.00,Y,033200,500,76 억,,7317903,N,N,0,N,00,N +20250509,130359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-10,5,-0.35,1487685,528,349.67,2830,2900,2780,3730,2010,2870,2817.59,51.06,0,0,2940,2905,2865,2830,2790,2922,2847,77,860,500,1830,5,1,14331185,410,715.00,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.74,2535,20250224,12.82,2995,-4.51,20250106,2535,12.82,20250224,5690,-49.74,20240510,2535,12.82,20250224,0.00,Y,033200,500,76 억,,7317903,N,N,0,N,00,N +20250509,120400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,5,2,0.17,464670,164,108.61,2830,2900,2825,3730,2010,2870,2833.35,51.06,0,0,2940,2905,2865,2830,2790,2922,2847,77,860,500,1830,5,1,14331185,412,718.75,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.47,2535,20250224,13.41,2995,-4.01,20250106,2535,13.41,20250224,5690,-49.47,20240510,2535,13.41,20250224,0.00,Y,033200,500,76 억,,7317903,N,N,0,N,00,N +20250509,110359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,5,2,0.17,464670,164,108.61,2830,2900,2825,3730,2010,2870,2833.35,51.06,0,0,2940,2905,2865,2830,2790,2922,2847,77,860,500,1830,5,1,14331185,412,718.75,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.47,2535,20250224,13.41,2995,-4.01,20250106,2535,13.41,20250224,5690,-49.47,20240510,2535,13.41,20250224,0.00,Y,033200,500,76 억,,7317903,N,N,0,N,00,N +20250509,100402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,15,2,0.52,88320,31,20.53,2830,2900,2830,3730,2010,2870,2849.03,51.06,0,0,2940,2905,2865,2830,2790,2922,2847,77,860,500,1830,5,1,14331185,413,721.25,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.30,2535,20250224,13.81,2995,-3.67,20250106,2535,13.81,20250224,5690,-49.30,20240510,2535,13.81,20250224,0.00,Y,033200,500,76 억,,7317903,N,N,0,N,00,N +20250509,090401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-40,5,-1.39,5660,2,1.32,2830,2830,2830,3730,2010,2870,2830.00,51.06,0,0,2940,2905,2865,2830,2790,2922,2847,77,860,500,1830,5,1,14331185,406,707.50,0.42,03,0.00,4.00,6706.00,5690,20240510,-50.26,2535,20250224,11.64,2995,-5.51,20250106,2535,11.64,20250224,5690,-50.26,20240510,2535,11.64,20250224,0.00,Y,033200,500,76 억,,7317903,N,N,0,N,00,N 20250508,160355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-5,5,-0.17,432620,151,5.91,2825,2900,2825,3735,2015,2875,2865.03,51.06,0,-32,2941,2907,2871,2837,2801,2925,2855,77,860,500,1840,5,1,14331185,411,717.50,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.56,2535,20250224,13.21,2995,-4.17,20250106,2535,13.21,20250224,5690,-49.56,20240510,2535,13.21,20250224,0.00,Y,033200,500,76 억,,7317935,N,N,0,N,00,N 20250508,150400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-5,5,-0.17,421140,147,5.75,2825,2900,2825,3735,2015,2875,2864.90,51.06,0,-30,2941,2907,2871,2837,2801,2925,2855,77,860,500,1840,5,1,14331185,411,717.50,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.56,2535,20250224,13.21,2995,-4.17,20250106,2535,13.21,20250224,5690,-49.56,20240510,2535,13.21,20250224,0.00,Y,033200,500,76 억,,7317935,N,N,0,N,00,N 20250508,140359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,15,2,0.52,112190,39,1.53,2825,2900,2825,3735,2015,2875,2876.67,51.06,0,-9,2941,2907,2871,2837,2801,2925,2855,77,860,500,1840,5,1,14331185,414,722.50,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.21,2535,20250224,14.00,2995,-3.51,20250106,2535,14.00,20250224,5690,-49.21,20240510,2535,14.00,20250224,0.00,Y,033200,500,76 억,,7317935,N,N,0,N,00,N diff --git a/033230/price/prices-20250501.csv b/033230/price/prices-20250501.csv index 27c1821c2e31..9cf00ba6ac96 100644 --- a/033230/price/prices-20250501.csv +++ b/033230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,-50,5,-2.18,5925490241,2598681,12.98,2310,2345,2220,2980,1610,2295,2280.19,1.37,0,-137881,2601,2447,2356,2202,2111,2525,2280,253,685,500,1600,5,1,50515380,1134,-12.27,1.23,12,5.14,-183.00,1824.00,3730,20240617,-39.81,1411,20250409,59.11,2825,-20.53,20250421,1411,59.11,20250409,3730,-39.81,20240617,1411,59.11,20250409,4.23,Y,033230,500,252 억,,690198,N,N,84187,N,00,N +20250509,150401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-30,5,-1.31,5549089771,2431176,12.15,2310,2345,2220,2980,1610,2295,2282.45,1.37,0,-160025,2601,2447,2356,2202,2111,2525,2280,253,685,500,1600,5,1,50515380,1144,-12.38,1.24,12,4.81,-183.00,1824.00,3730,20240617,-39.28,1411,20250409,60.52,2825,-19.82,20250421,1411,60.52,20250409,3730,-39.28,20240617,1411,60.52,20250409,4.23,Y,033230,500,252 억,,690198,N,N,196876,N,00,N +20250509,140400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-70,5,-3.05,5050346346,2209756,11.04,2310,2345,2220,2980,1610,2295,2285.46,1.37,0,-165633,2601,2447,2356,2202,2111,2525,2280,253,685,500,1600,5,1,50515380,1124,-12.16,1.22,12,4.37,-183.00,1824.00,3730,20240617,-40.35,1411,20250409,57.69,2825,-21.24,20250421,1411,57.69,20250409,3730,-40.35,20240617,1411,57.69,20250409,4.23,Y,033230,500,252 억,,690198,N,N,196876,N,00,N +20250509,130400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,-60,5,-2.61,4856898132,2122888,10.61,2310,2345,2220,2980,1610,2295,2287.86,1.37,0,-154058,2601,2447,2356,2202,2111,2525,2280,253,685,500,1600,5,1,50515380,1129,-12.21,1.23,12,4.20,-183.00,1824.00,3730,20240617,-40.08,1411,20250409,58.40,2825,-20.88,20250421,1411,58.40,20250409,3730,-40.08,20240617,1411,58.40,20250409,4.23,Y,033230,500,252 억,,690198,N,N,196876,N,00,N +20250509,120400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-55,5,-2.40,4653888463,2031897,10.15,2310,2345,2220,2980,1610,2295,2290.41,1.37,0,-138318,2601,2447,2356,2202,2111,2525,2280,253,685,500,1600,5,1,50515380,1132,-12.24,1.23,12,4.02,-183.00,1824.00,3730,20240617,-39.95,1411,20250409,58.75,2825,-20.71,20250421,1411,58.75,20250409,3730,-39.95,20240617,1411,58.75,20250409,4.23,Y,033230,500,252 억,,690198,N,N,196876,N,00,N +20250509,110359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,-60,5,-2.61,4323432355,1883876,9.41,2310,2345,2220,2980,1610,2295,2294.97,1.37,0,-150686,2601,2447,2356,2202,2111,2525,2280,253,685,500,1600,5,1,50515380,1129,-12.21,1.23,12,3.73,-183.00,1824.00,3730,20240617,-40.08,1411,20250409,58.40,2825,-20.88,20250421,1411,58.40,20250409,3730,-40.08,20240617,1411,58.40,20250409,4.23,Y,033230,500,252 억,,690198,N,N,196876,N,00,N +20250509,100402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-20,5,-0.87,3173625124,1373673,6.86,2310,2345,2255,2980,1610,2295,2310.36,1.37,0,-102855,2601,2447,2356,2202,2111,2525,2280,253,685,500,1600,5,1,50515380,1149,-12.43,1.25,12,2.72,-183.00,1824.00,3730,20240617,-39.01,1411,20250409,61.23,2825,-19.47,20250421,1411,61.23,20250409,3730,-39.01,20240617,1411,61.23,20250409,4.23,Y,033230,500,252 억,,690198,N,N,196876,N,00,N +20250509,090401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,45,2,1.96,748060163,321997,1.61,2310,2345,2300,2980,1610,2295,2323.47,1.37,0,-81445,2601,2447,2356,2202,2111,2525,2280,253,685,500,1600,5,1,50515380,1182,-12.79,1.28,12,0.64,-183.00,1824.00,3730,20240617,-37.27,1411,20250409,65.84,2825,-17.17,20250421,1411,65.84,20250409,3730,-37.27,20240617,1411,65.84,20250409,4.23,Y,033230,500,252 억,,690198,N,N,196876,N,00,N 20250508,160355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,50,2,2.23,48075882120,19926294,872.13,2290,2510,2265,2915,1575,2245,2412.94,1.35,0,578,2355,2300,2215,2160,2075,2327,2187,253,670,500,1570,5,1,50515380,1159,-12.54,1.26,12,39.45,-183.00,1824.00,3730,20240617,-38.47,1411,20250409,62.65,2825,-18.76,20250421,1411,62.65,20250409,3730,-38.47,20240617,1411,62.65,20250409,4.25,Y,033230,500,252 억,,683078,N,N,196876,N,00,N 20250508,150400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,65,2,2.90,46735119011,19342230,846.57,2290,2510,2265,2915,1575,2245,2416.31,1.35,0,-122096,2355,2300,2215,2160,2075,2327,2187,253,670,500,1570,5,1,50515380,1167,-12.62,1.27,12,38.29,-183.00,1824.00,3730,20240617,-38.07,1411,20250409,63.71,2825,-18.23,20250421,1411,63.71,20250409,3730,-38.07,20240617,1411,63.71,20250409,4.25,Y,033230,500,252 억,,683078,N,N,53716,N,00,N 20250508,140359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,115,2,5.12,44980696738,18589597,813.63,2290,2510,2265,2915,1575,2245,2419.76,1.35,0,-155950,2355,2300,2215,2160,2075,2327,2187,253,670,500,1570,5,1,50515380,1192,-12.90,1.29,12,36.80,-183.00,1824.00,3730,20240617,-36.73,1411,20250409,67.26,2825,-16.46,20250421,1411,67.26,20250409,3730,-36.73,20240617,1411,67.26,20250409,4.25,Y,033230,500,252 억,,683078,N,N,53716,N,00,N diff --git a/033240/price/prices-20250501.csv b/033240/price/prices-20250501.csv index 78ecc122cbc4..0cd67063e697 100644 --- a/033240/price/prices-20250501.csv +++ b/033240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160401,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11800,-110,5,-0.92,367763205,31172,55.21,11950,11950,11730,15480,8340,11910,11797.87,5.36,0,-15619,12156,12032,11826,11702,11496,12095,11765,111,3570,500,8570,10,1,22155870,2614,15.73,0.63,12,0.14,750.00,18608.00,28550,20240513,-58.67,9940,20250409,18.71,18390,-35.83,20250204,9940,18.71,20250409,28550,-58.67,20240513,9940,18.71,20250409,2.79,Y,033240,500,110 억,,1188574,N,N,7018,N,00,N +20250509,150401,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11750,-160,5,-1.34,344902715,29230,51.77,11950,11950,11730,15480,8340,11910,11799.61,5.36,0,-14881,12156,12032,11826,11702,11496,12095,11765,111,3570,500,8570,10,1,22155870,2603,15.67,0.63,12,0.13,750.00,18608.00,28550,20240513,-58.84,9940,20250409,18.21,18390,-36.11,20250204,9940,18.21,20250409,28550,-58.84,20240513,9940,18.21,20250409,2.79,Y,033240,500,110 억,,1188574,N,N,6885,N,00,N +20250509,140400,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11750,-160,5,-1.34,299263125,25344,44.89,11950,11950,11730,15480,8340,11910,11808.05,5.36,0,-13728,12156,12032,11826,11702,11496,12095,11765,111,3570,500,8570,10,1,22155870,2603,15.67,0.63,12,0.11,750.00,18608.00,28550,20240513,-58.84,9940,20250409,18.21,18390,-36.11,20250204,9940,18.21,20250409,28550,-58.84,20240513,9940,18.21,20250409,2.79,Y,033240,500,110 억,,1188574,N,N,6885,N,00,N +20250509,130400,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11750,-160,5,-1.34,268641660,22739,40.28,11950,11950,11730,15480,8340,11910,11814.14,5.36,0,-12107,12156,12032,11826,11702,11496,12095,11765,111,3570,500,8570,10,1,22155870,2603,15.67,0.63,12,0.10,750.00,18608.00,28550,20240513,-58.84,9940,20250409,18.21,18390,-36.11,20250204,9940,18.21,20250409,28550,-58.84,20240513,9940,18.21,20250409,2.79,Y,033240,500,110 억,,1188574,N,N,6885,N,00,N +20250509,120401,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11800,-110,5,-0.92,219124540,18531,32.82,11950,11950,11730,15480,8340,11910,11824.76,5.36,0,-11392,12156,12032,11826,11702,11496,12095,11765,111,3570,500,8570,10,1,22155870,2614,15.73,0.63,12,0.08,750.00,18608.00,28550,20240513,-58.67,9940,20250409,18.71,18390,-35.83,20250204,9940,18.71,20250409,28550,-58.67,20240513,9940,18.71,20250409,2.79,Y,033240,500,110 억,,1188574,N,N,6885,N,00,N +20250509,110359,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11760,-150,5,-1.26,175572100,14827,26.26,11950,11950,11760,15480,8340,11910,11841.38,5.36,0,-9155,12156,12032,11826,11702,11496,12095,11765,111,3570,500,8570,10,1,22155870,2606,15.68,0.63,12,0.07,750.00,18608.00,28550,20240513,-58.81,9940,20250409,18.31,18390,-36.05,20250204,9940,18.31,20250409,28550,-58.81,20240513,9940,18.31,20250409,2.79,Y,033240,500,110 억,,1188574,N,N,6885,N,00,N +20250509,100402,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11820,-90,5,-0.76,118792900,10009,17.73,11950,11950,11810,15480,8340,11910,11868.61,5.36,0,-5486,12156,12032,11826,11702,11496,12095,11765,111,3570,500,8570,10,1,22155870,2619,15.76,0.64,12,0.05,750.00,18608.00,28550,20240513,-58.60,9940,20250409,18.91,18390,-35.73,20250204,9940,18.91,20250409,28550,-58.60,20240513,9940,18.91,20250409,2.79,Y,033240,500,110 억,,1188574,N,N,6885,N,00,N +20250509,090402,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11910,0,3,0.00,10900280,914,1.62,11950,11950,11900,15480,8340,11910,11925.91,5.36,0,-608,12156,12032,11826,11702,11496,12095,11765,111,3570,500,8570,10,1,22155870,2639,15.88,0.64,12,0.00,750.00,18608.00,28550,20240513,-58.28,9940,20250409,19.82,18390,-35.24,20250204,9940,19.82,20250409,28550,-58.28,20240513,9940,19.82,20250409,2.79,Y,033240,500,110 억,,1188574,N,N,6885,N,00,N 20250508,160355,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11910,220,2,1.88,667647215,56456,165.91,11620,11950,11620,15190,8190,11690,11825.94,5.29,0,12807,11990,11840,11720,11570,11450,11780,11510,111,3500,500,8410,10,1,22155870,2639,15.88,0.64,12,0.25,750.00,18608.00,28550,20240513,-58.28,9940,20250409,19.82,18390,-35.24,20250204,9940,19.82,20250409,28550,-58.28,20240513,9940,19.82,20250409,2.80,Y,033240,500,110 억,,1172028,N,N,6885,N,00,N 20250508,150400,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11890,200,2,1.71,604114095,51115,150.21,11620,11950,11620,15190,8190,11690,11818.72,5.29,0,10512,11990,11840,11720,11570,11450,11780,11510,111,3500,500,8410,10,1,22155870,2634,15.85,0.64,12,0.23,750.00,18608.00,28550,20240513,-58.35,9940,20250409,19.62,18390,-35.35,20250204,9940,19.62,20250409,28550,-58.35,20240513,9940,19.62,20250409,2.80,Y,033240,500,110 억,,1172028,N,N,2357,N,00,N 20250508,140400,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11830,140,2,1.20,431614380,36590,107.53,11620,11950,11620,15190,8190,11690,11795.97,5.29,0,5030,11990,11840,11720,11570,11450,11780,11510,111,3500,500,8410,10,1,22155870,2621,15.77,0.64,12,0.17,750.00,18608.00,28550,20240513,-58.56,9940,20250409,19.01,18390,-35.67,20250204,9940,19.01,20250409,28550,-58.56,20240513,9940,19.01,20250409,2.80,Y,033240,500,110 억,,1172028,N,N,2357,N,00,N diff --git a/033250/price/prices-20250501.csv b/033250/price/prices-20250501.csv index 22f71c33983b..3bd122aca828 100644 --- a/033250/price/prices-20250501.csv +++ b/033250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1079,5,2,0.47,531500786,490066,83.45,1095,1108,1073,1396,752,1074,1084.55,3.71,0,-22156,1106,1089,1058,1041,1010,1098,1050,160,322,500,750,1,1,32000000,345,5.68,0.89,12,1.53,190.00,1208.00,1806,20240617,-40.25,964,20250507,11.93,1390,-22.37,20250219,964,11.93,20250507,1806,-40.25,20240617,964,11.93,20250507,1.97,Y,033250,500,160 억,,1188011,N,N,14636,N,00,N +20250509,150402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1077,3,2,0.28,523951706,483060,82.25,1095,1108,1073,1396,752,1074,1084.65,3.71,0,-16881,1106,1089,1058,1041,1010,1098,1050,160,322,500,750,1,1,32000000,345,5.67,0.89,12,1.51,190.00,1208.00,1806,20240617,-40.37,964,20250507,11.72,1390,-22.52,20250219,964,11.72,20250507,1806,-40.37,20240617,964,11.72,20250507,1.97,Y,033250,500,160 억,,1188011,N,N,8179,N,00,N +20250509,140400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1074,0,3,0.00,497528624,458550,78.08,1095,1108,1073,1396,752,1074,1085.00,3.71,0,-3294,1106,1089,1058,1041,1010,1098,1050,160,322,500,750,1,1,32000000,344,5.65,0.89,12,1.43,190.00,1208.00,1806,20240617,-40.53,964,20250507,11.41,1390,-22.73,20250219,964,11.41,20250507,1806,-40.53,20240617,964,11.41,20250507,1.97,Y,033250,500,160 억,,1188011,N,N,8179,N,00,N +20250509,130400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1082,8,2,0.74,445118797,409981,69.81,1095,1108,1073,1396,752,1074,1085.71,3.71,0,21454,1106,1089,1058,1041,1010,1098,1050,160,322,500,750,1,1,32000000,346,5.69,0.90,12,1.28,190.00,1208.00,1806,20240617,-40.09,964,20250507,12.24,1390,-22.16,20250219,964,12.24,20250507,1806,-40.09,20240617,964,12.24,20250507,1.97,Y,033250,500,160 억,,1188011,N,N,8179,N,00,N +20250509,120401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1084,10,2,0.93,334023280,307704,52.39,1095,1108,1073,1396,752,1074,1085.53,3.71,0,3229,1106,1089,1058,1041,1010,1098,1050,160,322,500,750,1,1,32000000,347,5.71,0.90,12,0.96,190.00,1208.00,1806,20240617,-39.98,964,20250507,12.45,1390,-22.01,20250219,964,12.45,20250507,1806,-39.98,20240617,964,12.45,20250507,1.97,Y,033250,500,160 억,,1188011,N,N,8179,N,00,N +20250509,110359,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1074,0,3,0.00,301099453,277333,47.22,1095,1108,1073,1396,752,1074,1085.70,3.71,0,11121,1106,1089,1058,1041,1010,1098,1050,160,322,500,750,1,1,32000000,344,5.65,0.89,12,0.87,190.00,1208.00,1806,20240617,-40.53,964,20250507,11.41,1390,-22.73,20250219,964,11.41,20250507,1806,-40.53,20240617,964,11.41,20250507,1.97,Y,033250,500,160 억,,1188011,N,N,8179,N,00,N +20250509,100403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1088,14,2,1.30,201313039,184977,31.50,1095,1108,1076,1396,752,1074,1088.31,3.71,0,34291,1106,1089,1058,1041,1010,1098,1050,160,322,500,750,1,1,32000000,348,5.73,0.90,12,0.58,190.00,1208.00,1806,20240617,-39.76,964,20250507,12.86,1390,-21.73,20250219,964,12.86,20250507,1806,-39.76,20240617,964,12.86,20250507,1.97,Y,033250,500,160 억,,1188011,N,N,8179,N,00,N +20250509,090402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1084,10,2,0.93,16145780,14906,2.54,1095,1095,1076,1396,752,1074,1083.17,3.71,0,-1178,1106,1089,1058,1041,1010,1098,1050,160,322,500,750,1,1,32000000,347,5.71,0.90,12,0.05,190.00,1208.00,1806,20240617,-39.98,964,20250507,12.45,1390,-22.01,20250219,964,12.45,20250507,1806,-39.98,20240617,964,12.45,20250507,1.97,Y,033250,500,160 억,,1188011,N,N,8179,N,00,N 20250508,160356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1074,56,2,5.50,613580065,586174,73.49,1030,1075,1027,1323,713,1018,1046.47,3.15,0,147428,1070,1044,1004,978,938,1024,958,160,305,500,710,1,1,32000000,344,5.65,0.89,12,1.83,190.00,1208.00,1806,20240617,-40.53,964,20250507,11.41,1390,-22.73,20250219,964,11.41,20250507,1806,-40.53,20240617,964,11.41,20250507,2.05,Y,033250,500,160 억,,1009136,N,N,8179,N,00,N 20250508,150400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1068,50,2,4.91,531539401,509545,63.88,1030,1069,1027,1323,713,1018,1043.16,3.15,0,131251,1070,1044,1004,978,938,1024,958,160,305,500,710,1,1,32000000,342,5.62,0.88,12,1.59,190.00,1208.00,1806,20240617,-40.86,964,20250507,10.79,1390,-23.17,20250219,964,10.79,20250507,1806,-40.86,20240617,964,10.79,20250507,2.05,Y,033250,500,160 억,,1009136,N,N,14886,N,00,N 20250508,140400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1045,27,2,2.65,368536299,355216,44.53,1030,1050,1027,1323,713,1018,1037.50,3.15,0,78348,1070,1044,1004,978,938,1024,958,160,305,500,710,1,1,32000000,334,5.50,0.87,12,1.11,190.00,1208.00,1806,20240617,-42.14,964,20250507,8.40,1390,-24.82,20250219,964,8.40,20250507,1806,-42.14,20240617,964,8.40,20250507,2.05,Y,033250,500,160 억,,1009136,N,N,14886,N,00,N diff --git a/033270/price/prices-20250501.csv b/033270/price/prices-20250501.csv index 41c5a2f88b22..b01cdaaf2331 100644 --- a/033270/price/prices-20250501.csv +++ b/033270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160401,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19230,-120,5,-0.62,528130075,27501,200.74,19350,19460,19130,25150,13550,19350,19204.01,6.77,0,-6911,19603,19476,19373,19246,19143,19425,19195,82,5800,500,14310,10,1,16333822,3141,9.67,0.72,12,0.17,1989.00,26532.00,25550,20240520,-24.74,17250,20241209,11.48,21550,-10.77,20250421,17630,9.08,20250203,25550,-24.74,20240520,17250,11.48,20241209,1.66,Y,033270,500,81 억,,1105904,N,N,224,N,00,N +20250509,150402,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19280,-70,5,-0.36,509177285,26514,193.53,19350,19460,19130,25150,13550,19350,19204.09,6.77,0,-6864,19603,19476,19373,19246,19143,19425,19195,82,5800,500,14310,10,1,16333822,3149,9.69,0.73,12,0.16,1989.00,26532.00,25550,20240520,-24.54,17250,20241209,11.77,21550,-10.53,20250421,17630,9.36,20250203,25550,-24.54,20240520,17250,11.77,20241209,1.66,Y,033270,500,81 억,,1105904,N,N,277,N,00,N +20250509,140401,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19130,-220,5,-1.14,405569775,21111,154.09,19350,19460,19130,25150,13550,19350,19211.30,6.77,0,-6717,19603,19476,19373,19246,19143,19425,19195,82,5800,500,14310,10,1,16333822,3125,9.62,0.72,12,0.13,1989.00,26532.00,25550,20240520,-25.13,17250,20241209,10.90,21550,-11.23,20250421,17630,8.51,20250203,25550,-25.13,20240520,17250,10.90,20241209,1.66,Y,033270,500,81 억,,1105904,N,N,277,N,00,N +20250509,130400,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19200,-150,5,-0.78,296859065,15436,112.67,19350,19460,19160,25150,13550,19350,19231.61,6.77,0,-3752,19603,19476,19373,19246,19143,19425,19195,82,5800,500,14310,10,1,16333822,3136,9.65,0.72,12,0.09,1989.00,26532.00,25550,20240520,-24.85,17250,20241209,11.30,21550,-10.90,20250421,17630,8.91,20250203,25550,-24.85,20240520,17250,11.30,20241209,1.66,Y,033270,500,81 억,,1105904,N,N,277,N,00,N +20250509,120401,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19220,-130,5,-0.67,258685745,13449,98.17,19350,19460,19160,25150,13550,19350,19234.57,6.77,0,-3011,19603,19476,19373,19246,19143,19425,19195,82,5800,500,14310,10,1,16333822,3139,9.66,0.72,12,0.08,1989.00,26532.00,25550,20240520,-24.77,17250,20241209,11.42,21550,-10.81,20250421,17630,9.02,20250203,25550,-24.77,20240520,17250,11.42,20241209,1.66,Y,033270,500,81 억,,1105904,N,N,277,N,00,N +20250509,110400,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19160,-190,5,-0.98,241420185,12549,91.60,19350,19460,19160,25150,13550,19350,19238.20,6.77,0,-2586,19603,19476,19373,19246,19143,19425,19195,82,5800,500,14310,10,1,16333822,3130,9.63,0.72,12,0.08,1989.00,26532.00,25550,20240520,-25.01,17250,20241209,11.07,21550,-11.09,20250421,17630,8.68,20250203,25550,-25.01,20240520,17250,11.07,20241209,1.66,Y,033270,500,81 억,,1105904,N,N,277,N,00,N +20250509,100403,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19250,-100,5,-0.52,123716945,6416,46.83,19350,19460,19240,25150,13550,19350,19282.57,6.77,0,-1754,19603,19476,19373,19246,19143,19425,19195,82,5800,500,14310,10,1,16333822,3144,9.68,0.73,12,0.04,1989.00,26532.00,25550,20240520,-24.66,17250,20241209,11.59,21550,-10.67,20250421,17630,9.19,20250203,25550,-24.66,20240520,17250,11.59,20241209,1.66,Y,033270,500,81 억,,1105904,N,N,277,N,00,N +20250509,090402,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19370,20,2,0.10,4229850,218,1.59,19350,19460,19350,25150,13550,19350,19402.98,6.77,0,-98,19603,19476,19373,19246,19143,19425,19195,82,5800,500,14310,10,1,16333822,3164,9.74,0.73,12,0.00,1989.00,26532.00,25550,20240520,-24.19,17250,20241209,12.29,21550,-10.12,20250421,17630,9.87,20250203,25550,-24.19,20240520,17250,12.29,20241209,1.66,Y,033270,500,81 억,,1105904,N,N,277,N,00,N 20250508,160356,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19350,-20,5,-0.10,256145390,13225,24.09,19370,19500,19270,25150,13560,19370,19368.28,6.76,0,208,19696,19532,19266,19102,18836,19615,19185,82,5780,500,14330,10,1,16333822,3161,9.73,0.73,12,0.08,1989.00,26532.00,25550,20240520,-24.27,17250,20241209,12.17,21550,-10.21,20250421,17630,9.76,20250203,25550,-24.27,20240520,17250,12.17,20241209,1.66,Y,033270,500,81 억,,1104317,N,N,277,N,00,N 20250508,150401,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19360,-10,5,-0.05,242718200,12531,22.82,19370,19500,19270,25150,13560,19370,19369.42,6.76,0,592,19696,19532,19266,19102,18836,19615,19185,82,5780,500,14330,10,1,16333822,3162,9.73,0.73,12,0.08,1989.00,26532.00,25550,20240520,-24.23,17250,20241209,12.23,21550,-10.16,20250421,17630,9.81,20250203,25550,-24.23,20240520,17250,12.23,20241209,1.66,Y,033270,500,81 억,,1104317,N,N,148,N,00,N 20250508,140400,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19370,0,3,0.00,151388180,7803,14.21,19370,19500,19340,25150,13560,19370,19401.28,6.76,0,-315,19696,19532,19266,19102,18836,19615,19185,82,5780,500,14330,10,1,16333822,3164,9.74,0.73,12,0.05,1989.00,26532.00,25550,20240520,-24.19,17250,20241209,12.29,21550,-10.12,20250421,17630,9.87,20250203,25550,-24.19,20240520,17250,12.29,20241209,1.66,Y,033270,500,81 억,,1104317,N,N,148,N,00,N diff --git a/033290/price/prices-20250501.csv b/033290/price/prices-20250501.csv index ae9c743c26cb..61f21703bf77 100644 --- a/033290/price/prices-20250501.csv +++ b/033290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-30,5,-1.46,73330874,36148,79.23,2055,2055,2015,2670,1440,2055,2028.63,0.00,0,2744,2091,2072,2051,2032,2011,2082,2042,304,615,500,1470,5,1,56156301,1137,6.55,0.31,12,0.06,309.00,6463.00,3515,20240503,-42.39,1826,20241206,10.90,2355,-14.01,20250120,1861,8.81,20250407,3245,-37.60,20240516,1826,10.90,20241206,0.84,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250509,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-30,5,-1.46,70025854,34516,75.65,2055,2055,2015,2670,1440,2055,2028.79,0.00,0,2873,2091,2072,2051,2032,2011,2082,2042,304,615,500,1470,5,1,56156301,1137,6.55,0.31,12,0.06,309.00,6463.00,3515,20240503,-42.39,1826,20241206,10.90,2355,-14.01,20250120,1861,8.81,20250407,3245,-37.60,20240516,1826,10.90,20241206,0.84,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250509,140401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-30,5,-1.46,68151089,33591,73.62,2055,2055,2015,2670,1440,2055,2028.85,0.00,0,3141,2091,2072,2051,2032,2011,2082,2042,304,615,500,1470,5,1,56156301,1137,6.55,0.31,12,0.06,309.00,6463.00,3515,20240503,-42.39,1826,20241206,10.90,2355,-14.01,20250120,1861,8.81,20250407,3245,-37.60,20240516,1826,10.90,20241206,0.84,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250509,130401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-25,5,-1.22,64958919,32017,70.17,2055,2055,2015,2670,1440,2055,2028.89,0.00,0,2939,2091,2072,2051,2032,2011,2082,2042,304,615,500,1470,5,1,56156301,1140,6.57,0.31,12,0.06,309.00,6463.00,3515,20240503,-42.25,1826,20241206,11.17,2355,-13.80,20250120,1861,9.08,20250407,3245,-37.44,20240516,1826,11.17,20241206,0.84,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250509,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-25,5,-1.22,61469654,30295,66.40,2055,2055,2015,2670,1440,2055,2029.04,0.00,0,2923,2091,2072,2051,2032,2011,2082,2042,304,615,500,1470,5,1,56156301,1140,6.57,0.31,12,0.05,309.00,6463.00,3515,20240503,-42.25,1826,20241206,11.17,2355,-13.80,20250120,1861,9.08,20250407,3245,-37.44,20240516,1826,11.17,20241206,0.84,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250509,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-25,5,-1.22,58912194,29032,63.63,2055,2055,2015,2670,1440,2055,2029.22,0.00,0,2535,2091,2072,2051,2032,2011,2082,2042,304,615,500,1470,5,1,56156301,1140,6.57,0.31,12,0.05,309.00,6463.00,3515,20240503,-42.25,1826,20241206,11.17,2355,-13.80,20250120,1861,9.08,20250407,3245,-37.44,20240516,1826,11.17,20241206,0.84,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250509,100403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-25,5,-1.22,6335655,3113,6.82,2055,2055,2020,2670,1440,2055,2035.22,0.00,0,97,2091,2072,2051,2032,2011,2082,2042,304,615,500,1470,5,1,56156301,1140,6.57,0.31,12,0.01,309.00,6463.00,3515,20240503,-42.25,1826,20241206,11.17,2355,-13.80,20250120,1861,9.08,20250407,3245,-37.44,20240516,1826,11.17,20241206,0.84,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250509,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,73980,36,0.08,2055,2055,2055,2670,1440,2055,2055.00,0.00,0,0,2091,2072,2051,2032,2011,2082,2042,304,615,500,1470,5,1,56156301,1154,6.65,0.32,12,0.00,309.00,6463.00,3515,20240503,-41.54,1826,20241206,12.54,2355,-12.74,20250120,1861,10.42,20250407,3245,-36.67,20240516,1826,12.54,20241206,0.84,Y,033290,500,303 억,,0,N,N,0,N,00,N 20250508,160356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,91372388,44650,140.48,2035,2070,2030,2670,1440,2055,2046.38,0.00,0,-170,2121,2087,2071,2037,2021,2080,2030,304,615,500,1470,5,1,56156301,1154,6.65,0.32,12,0.08,309.00,6463.00,3515,20240503,-41.54,1826,20241206,12.54,2355,-12.74,20250120,1861,10.42,20250407,3245,-36.67,20240516,1826,12.54,20241206,0.84,Y,033290,500,303 억,,0,N,N,0,N,00,N 20250508,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-5,5,-0.24,84785278,41443,130.39,2035,2070,2030,2670,1440,2055,2045.83,0.00,0,185,2121,2087,2071,2037,2021,2080,2030,304,615,500,1470,5,1,56156301,1151,6.63,0.32,12,0.07,309.00,6463.00,3515,20240503,-41.68,1826,20241206,12.27,2355,-12.95,20250120,1861,10.16,20250407,3245,-36.83,20240516,1826,12.27,20241206,0.84,Y,033290,500,303 억,,0,N,N,0,N,00,N 20250508,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,15,2,0.73,68840413,33619,105.78,2035,2070,2030,2670,1440,2055,2047.66,0.00,0,692,2121,2087,2071,2037,2021,2080,2030,304,615,500,1470,5,1,56156301,1162,6.70,0.32,12,0.06,309.00,6463.00,3515,20240503,-41.11,1826,20241206,13.36,2355,-12.10,20250120,1861,11.23,20250407,3245,-36.21,20240516,1826,13.36,20241206,0.84,Y,033290,500,303 억,,0,N,N,0,N,00,N diff --git a/033310/price/prices-20250501.csv b/033310/price/prices-20250501.csv index 15e561a41b3f..1484ce0530ec 100644 --- a/033310/price/prices-20250501.csv +++ b/033310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1966,-49,5,-2.43,125157964,62833,40.21,2045,2045,1964,2615,1415,2015,1991.91,1.25,0,-9932,2137,2076,2004,1943,1871,2106,1973,202,600,500,1410,1,1,40342231,793,23.69,0.55,12,0.16,83.00,3592.00,3080,20240516,-36.17,1602,20250409,22.72,2850,-31.02,20250423,1602,22.72,20250409,3080,-36.17,20240516,1602,22.72,20250409,0.07,Y,033310,500,201 억,,504182,N,N,0,N,00,N +20250509,150402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1972,-43,5,-2.13,114773056,57555,36.84,2045,2045,1972,2615,1415,2015,1994.15,1.25,0,-9542,2137,2076,2004,1943,1871,2106,1973,202,600,500,1410,1,1,40342231,796,23.76,0.55,12,0.14,83.00,3592.00,3080,20240516,-35.97,1602,20250409,23.10,2850,-30.81,20250423,1602,23.10,20250409,3080,-35.97,20240516,1602,23.10,20250409,0.07,Y,033310,500,201 억,,504182,N,N,0,N,00,N +20250509,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1981,-34,5,-1.69,104871789,52544,33.63,2045,2045,1975,2615,1415,2015,1995.89,1.25,0,-5448,2137,2076,2004,1943,1871,2106,1973,202,600,500,1410,1,1,40342231,799,23.87,0.55,12,0.13,83.00,3592.00,3080,20240516,-35.68,1602,20250409,23.66,2850,-30.49,20250423,1602,23.66,20250409,3080,-35.68,20240516,1602,23.66,20250409,0.07,Y,033310,500,201 억,,504182,N,N,0,N,00,N +20250509,130401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1979,-36,5,-1.79,99616838,49886,31.93,2045,2045,1976,2615,1415,2015,1996.89,1.25,0,-5148,2137,2076,2004,1943,1871,2106,1973,202,600,500,1410,1,1,40342231,798,23.84,0.55,12,0.12,83.00,3592.00,3080,20240516,-35.75,1602,20250409,23.53,2850,-30.56,20250423,1602,23.53,20250409,3080,-35.75,20240516,1602,23.53,20250409,0.07,Y,033310,500,201 억,,504182,N,N,0,N,00,N +20250509,120402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1995,-20,5,-0.99,78917415,39441,25.24,2045,2045,1984,2615,1415,2015,2000.90,1.25,0,-2337,2137,2076,2004,1943,1871,2106,1973,202,600,500,1410,1,1,40342231,805,24.04,0.56,12,0.10,83.00,3592.00,3080,20240516,-35.23,1602,20250409,24.53,2850,-30.00,20250423,1602,24.53,20250409,3080,-35.23,20240516,1602,24.53,20250409,0.07,Y,033310,500,201 억,,504182,N,N,0,N,00,N +20250509,110400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1995,-20,5,-0.99,58079893,28967,18.54,2045,2045,1984,2615,1415,2015,2005.04,1.25,0,-1011,2137,2076,2004,1943,1871,2106,1973,202,600,500,1410,1,1,40342231,805,24.04,0.56,12,0.07,83.00,3592.00,3080,20240516,-35.23,1602,20250409,24.53,2850,-30.00,20250423,1602,24.53,20250409,3080,-35.23,20240516,1602,24.53,20250409,0.07,Y,033310,500,201 억,,504182,N,N,0,N,00,N +20250509,100403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1997,-18,5,-0.89,51755990,25790,16.51,2045,2045,1984,2615,1415,2015,2006.82,1.25,0,-1064,2137,2076,2004,1943,1871,2106,1973,202,600,500,1410,1,1,40342231,806,24.06,0.56,12,0.06,83.00,3592.00,3080,20240516,-35.16,1602,20250409,24.66,2850,-29.93,20250423,1602,24.66,20250409,3080,-35.16,20240516,1602,24.66,20250409,0.07,Y,033310,500,201 억,,504182,N,N,0,N,00,N +20250509,090403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2020,5,2,0.25,10530870,5161,3.30,2045,2045,2020,2615,1415,2015,2040.47,1.25,0,-3003,2137,2076,2004,1943,1871,2106,1973,202,600,500,1410,5,1,40342231,815,24.34,0.56,12,0.01,83.00,3592.00,3080,20240516,-34.42,1602,20250409,26.09,2850,-29.12,20250423,1602,26.09,20250409,3080,-34.42,20240516,1602,26.09,20250409,0.07,Y,033310,500,201 억,,504182,N,N,0,N,00,N 20250508,160356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,65,2,3.33,310163476,156158,215.28,1939,2065,1932,2535,1365,1950,1986.22,1.29,0,-16273,1964,1956,1943,1935,1922,1961,1940,202,585,500,1360,5,1,40342231,813,24.28,0.56,12,0.39,83.00,3592.00,3080,20240516,-34.58,1602,20250409,25.78,2850,-29.30,20250423,1602,25.78,20250409,3080,-34.58,20240516,1602,25.78,20250409,0.07,Y,033310,500,201 억,,520456,N,N,0,N,00,N 20250508,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,60,2,3.08,269016271,135781,187.19,1939,2065,1932,2535,1365,1950,1981.25,1.29,0,-6422,1964,1956,1943,1935,1922,1961,1940,202,585,500,1360,5,1,40342231,811,24.22,0.56,12,0.34,83.00,3592.00,3080,20240516,-34.74,1602,20250409,25.47,2850,-29.47,20250423,1602,25.47,20250409,3080,-34.74,20240516,1602,25.47,20250409,0.07,Y,033310,500,201 억,,520456,N,N,0,N,00,N 20250508,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1997,47,2,2.41,213014568,107725,148.51,1939,2065,1932,2535,1365,1950,1977.39,1.29,0,-4532,1964,1956,1943,1935,1922,1961,1940,202,585,500,1360,1,1,40342231,806,24.06,0.56,12,0.27,83.00,3592.00,3080,20240516,-35.16,1602,20250409,24.66,2850,-29.93,20250423,1602,24.66,20250409,3080,-35.16,20240516,1602,24.66,20250409,0.07,Y,033310,500,201 억,,520456,N,N,0,N,00,N diff --git a/033320/price/prices-20250501.csv b/033320/price/prices-20250501.csv index 8145a2b33626..65062e59e146 100644 --- a/033320/price/prices-20250501.csv +++ b/033320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,-50,5,-0.89,1237841085,220424,48.75,5670,5700,5540,7310,3950,5630,5615.85,6.42,0,18011,5836,5732,5566,5462,5296,5785,5515,96,1680,500,3710,10,1,19114432,1067,57.53,0.99,12,1.15,97.00,5645.00,7580,20250108,-26.39,2855,20240906,95.45,7580,-26.39,20250108,4430,25.96,20250409,7580,-26.39,20250108,2855,95.45,20240906,5.62,Y,033320,500,95 억,,1227610,N,N,3134,N,00,N +20250509,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,-50,5,-0.89,1150844025,204795,45.29,5670,5700,5560,7310,3950,5630,5619.49,6.42,0,17611,5836,5732,5566,5462,5296,5785,5515,96,1680,500,3710,10,1,19114432,1067,57.53,0.99,12,1.07,97.00,5645.00,7580,20250108,-26.39,2855,20240906,95.45,7580,-26.39,20250108,4430,25.96,20250409,7580,-26.39,20250108,2855,95.45,20240906,5.62,Y,033320,500,95 억,,1227610,N,N,2345,N,00,N +20250509,140401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,-40,5,-0.71,1029393295,183034,40.48,5670,5700,5560,7310,3950,5630,5624.06,6.42,0,12482,5836,5732,5566,5462,5296,5785,5515,96,1680,500,3710,10,1,19114432,1068,57.63,0.99,12,0.96,97.00,5645.00,7580,20250108,-26.25,2855,20240906,95.80,7580,-26.25,20250108,4430,26.19,20250409,7580,-26.25,20250108,2855,95.80,20240906,5.62,Y,033320,500,95 억,,1227610,N,N,2345,N,00,N +20250509,130401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,-40,5,-0.71,955102970,169721,37.54,5670,5700,5560,7310,3950,5630,5627.49,6.42,0,9957,5836,5732,5566,5462,5296,5785,5515,96,1680,500,3710,10,1,19114432,1068,57.63,0.99,12,0.89,97.00,5645.00,7580,20250108,-26.25,2855,20240906,95.80,7580,-26.25,20250108,4430,26.19,20250409,7580,-26.25,20250108,2855,95.80,20240906,5.62,Y,033320,500,95 억,,1227610,N,N,2345,N,00,N +20250509,120402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,0,3,0.00,882799320,156797,34.68,5670,5700,5560,7310,3950,5630,5630.21,6.42,0,12247,5836,5732,5566,5462,5296,5785,5515,96,1680,500,3710,10,1,19114432,1076,58.04,1.00,12,0.82,97.00,5645.00,7580,20250108,-25.73,2855,20240906,97.20,7580,-25.73,20250108,4430,27.09,20250409,7580,-25.73,20250108,2855,97.20,20240906,5.62,Y,033320,500,95 억,,1227610,N,N,2345,N,00,N +20250509,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5615,-15,5,-0.27,812298485,144202,31.89,5670,5700,5560,7310,3950,5630,5633.06,6.42,0,11715,5836,5732,5566,5462,5296,5785,5515,96,1680,500,3710,10,1,19114432,1073,57.89,0.99,12,0.75,97.00,5645.00,7580,20250108,-25.92,2855,20240906,96.67,7580,-25.92,20250108,4430,26.75,20250409,7580,-25.92,20250108,2855,96.67,20240906,5.62,Y,033320,500,95 억,,1227610,N,N,2345,N,00,N +20250509,100404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5620,-10,5,-0.18,568344920,100644,22.26,5670,5700,5600,7310,3950,5630,5647.08,6.42,0,9143,5836,5732,5566,5462,5296,5785,5515,96,1680,500,3710,10,1,19114432,1074,57.94,1.00,12,0.53,97.00,5645.00,7580,20250108,-25.86,2855,20240906,96.85,7580,-25.86,20250108,4430,26.86,20250409,7580,-25.86,20250108,2855,96.85,20240906,5.62,Y,033320,500,95 억,,1227610,N,N,2345,N,00,N +20250509,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5650,20,2,0.36,126723130,22434,4.96,5670,5690,5600,7310,3950,5630,5648.71,6.42,0,-10507,5836,5732,5566,5462,5296,5785,5515,96,1680,500,3710,10,1,19114432,1080,58.25,1.00,12,0.12,97.00,5645.00,7580,20250108,-25.46,2855,20240906,97.90,7580,-25.46,20250108,4430,27.54,20250409,7580,-25.46,20250108,2855,97.90,20240906,5.62,Y,033320,500,95 억,,1227610,N,N,2345,N,00,N 20250508,160357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,210,2,3.87,2499342580,448334,226.09,5400,5670,5400,7040,3800,5420,5574.70,5.78,0,122739,5633,5526,5343,5236,5053,5580,5290,96,1620,500,3570,10,1,19114432,1076,58.04,1.00,12,2.35,97.00,5645.00,7580,20250108,-25.73,2855,20240906,97.20,7580,-25.73,20250108,4430,27.09,20250409,7580,-25.73,20250108,2855,97.20,20240906,5.75,Y,033320,500,95 억,,1105181,N,N,2345,N,00,N 20250508,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5650,230,2,4.24,2347577375,421416,212.52,5400,5670,5400,7040,3800,5420,5570.69,5.78,0,119519,5633,5526,5343,5236,5053,5580,5290,96,1620,500,3570,10,1,19114432,1080,58.25,1.00,12,2.20,97.00,5645.00,7580,20250108,-25.46,2855,20240906,97.90,7580,-25.46,20250108,4430,27.54,20250409,7580,-25.46,20250108,2855,97.90,20240906,5.75,Y,033320,500,95 억,,1105181,N,N,232,N,00,N 20250508,140401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,170,2,3.14,2071615175,372457,187.83,5400,5670,5400,7040,3800,5420,5562.03,5.78,0,115760,5633,5526,5343,5236,5053,5580,5290,96,1620,500,3570,10,1,19114432,1068,57.63,0.99,12,1.95,97.00,5645.00,7580,20250108,-26.25,2855,20240906,95.80,7580,-26.25,20250108,4430,26.19,20250409,7580,-26.25,20250108,2855,95.80,20240906,5.75,Y,033320,500,95 억,,1105181,N,N,232,N,00,N diff --git a/033340/price/prices-20250501.csv b/033340/price/prices-20250501.csv index 54aaafc98a34..618a361b0b77 100644 --- a/033340/price/prices-20250501.csv +++ b/033340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160402,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,823,-16,5,-1.91,437488017,530055,138.82,840,841,816,1090,588,839,825.36,0.78,0,32753,853,846,838,831,823,842,827,485,251,500,500,1,1,96950558,798,205.75,1.41,12,0.55,4.00,584.00,1890,20240725,-56.46,540,20241115,52.41,903,-8.86,20250423,576,42.88,20250331,2110,-61.00,20240509,540,52.41,20241115,0.82,Y,033340,500,484 억,,756589,N,N,27,N,00,N +20250509,150403,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,822,-17,5,-2.03,376591290,455738,119.36,840,841,818,1090,588,839,826.33,0.78,0,28836,853,846,838,831,823,842,827,485,251,500,500,1,1,96950558,797,205.50,1.41,12,0.47,4.00,584.00,1890,20240725,-56.51,540,20241115,52.22,903,-8.97,20250423,576,42.71,20250331,2110,-61.04,20240509,540,52.22,20241115,0.82,Y,033340,500,484 억,,756589,N,N,2707,N,00,N +20250509,140402,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,820,-19,5,-2.26,325845756,393772,103.13,840,841,819,1090,588,839,827.50,0.78,0,36133,853,846,838,831,823,842,827,485,251,500,500,1,1,96950558,795,205.00,1.40,12,0.41,4.00,584.00,1890,20240725,-56.61,540,20241115,51.85,903,-9.19,20250423,576,42.36,20250331,2110,-61.14,20240509,540,51.85,20241115,0.82,Y,033340,500,484 억,,756589,N,N,2707,N,00,N +20250509,130402,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,829,-10,5,-1.19,224115125,269953,70.70,840,841,820,1090,588,839,830.20,0.78,0,13271,853,846,838,831,823,842,827,485,251,500,500,1,1,96950558,804,207.25,1.42,12,0.28,4.00,584.00,1890,20240725,-56.14,540,20241115,53.52,903,-8.19,20250423,576,43.92,20250331,2110,-60.71,20240509,540,53.52,20241115,0.82,Y,033340,500,484 억,,756589,N,N,2707,N,00,N +20250509,120402,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,834,-5,5,-0.60,205269222,247248,64.75,840,841,820,1090,588,839,830.22,0.78,0,24752,853,846,838,831,823,842,827,485,251,500,500,1,1,96950558,809,208.50,1.43,12,0.26,4.00,584.00,1890,20240725,-55.87,540,20241115,54.44,903,-7.64,20250423,576,44.79,20250331,2110,-60.47,20240509,540,54.44,20241115,0.82,Y,033340,500,484 억,,756589,N,N,2707,N,00,N +20250509,110401,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,832,-7,5,-0.83,181951580,219281,57.43,840,841,820,1090,588,839,829.76,0.78,0,27313,853,846,838,831,823,842,827,485,251,500,500,1,1,96950558,807,208.00,1.42,12,0.23,4.00,584.00,1890,20240725,-55.98,540,20241115,54.07,903,-7.86,20250423,576,44.44,20250331,2110,-60.57,20240509,540,54.07,20241115,0.82,Y,033340,500,484 억,,756589,N,N,2707,N,00,N +20250509,100404,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,830,-9,5,-1.07,157716986,190104,49.79,840,841,820,1090,588,839,829.64,0.78,0,21180,853,846,838,831,823,842,827,485,251,500,500,1,1,96950558,805,207.50,1.42,12,0.20,4.00,584.00,1890,20240725,-56.08,540,20241115,53.70,903,-8.08,20250423,576,44.10,20250331,2110,-60.66,20240509,540,53.70,20241115,0.82,Y,033340,500,484 억,,756589,N,N,2707,N,00,N +20250509,090403,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,837,-2,5,-0.24,6846044,8153,2.14,840,841,836,1090,588,839,839.70,0.78,0,-746,853,846,838,831,823,842,827,485,251,500,500,1,1,96950558,811,209.25,1.43,12,0.01,4.00,584.00,1890,20240725,-55.71,540,20241115,55.00,903,-7.31,20250423,576,45.31,20250331,2110,-60.33,20240509,540,55.00,20241115,0.82,Y,033340,500,484 억,,756589,N,N,2707,N,00,N 20250508,160357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,839,1,2,0.12,316941783,378667,30.19,845,845,830,1089,587,838,836.99,0.83,0,-47744,897,867,825,795,753,882,810,485,251,500,500,1,1,96950558,813,209.75,1.44,12,0.39,4.00,584.00,1890,20240725,-55.61,540,20241115,55.37,903,-7.09,20250423,576,45.66,20250331,2110,-60.24,20240508,540,55.37,20241115,0.85,Y,033340,500,484 억,,802426,N,N,2707,N,00,N 20250508,150402,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,838,0,3,0.00,305301222,364780,29.08,845,845,830,1089,587,838,836.95,0.83,0,-47829,897,867,825,795,753,882,810,485,251,500,500,1,1,96950558,812,209.50,1.43,12,0.38,4.00,584.00,1890,20240725,-55.66,540,20241115,55.19,903,-7.20,20250423,576,45.49,20250331,2110,-60.28,20240508,540,55.19,20241115,0.85,Y,033340,500,484 억,,802426,N,N,4565,N,00,N 20250508,140401,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,839,1,2,0.12,263129003,314382,25.06,845,845,830,1089,587,838,836.97,0.83,0,-44781,897,867,825,795,753,882,810,485,251,500,500,1,1,96950558,813,209.75,1.44,12,0.32,4.00,584.00,1890,20240725,-55.61,540,20241115,55.37,903,-7.09,20250423,576,45.66,20250331,2110,-60.24,20240508,540,55.37,20241115,0.85,Y,033340,500,484 억,,802426,N,N,4565,N,00,N diff --git a/033500/price/prices-20250501.csv b/033500/price/prices-20250501.csv index 2a7b8990785c..b665f19a20f9 100644 --- a/033500/price/prices-20250501.csv +++ b/033500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160402,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,26650,1100,2,4.31,25153249550,944287,193.48,25800,27250,25300,33200,17900,25550,26637.29,11.93,0,33044,26350,25950,25350,24950,24350,25650,24650,153,7650,500,19410,50,1,29989494,7992,20.31,3.80,12,3.15,1312.00,7011.00,27250,20250509,-2.20,10660,20241031,150.00,27250,-2.20,20250509,14780,80.31,20250106,27250,-2.20,20250509,10660,150.00,20241031,3.54,Y,033500,500,153 억,,3578915,N,N,57385,N,00,N +20250509,150403,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,26550,1000,2,3.91,23771354075,892338,182.83,25800,27250,25300,33200,17900,25550,26639.41,11.93,0,35079,26350,25950,25350,24950,24350,25650,24650,153,7650,500,19410,50,1,29989494,7962,20.24,3.79,12,2.98,1312.00,7011.00,27250,20250509,-2.57,10660,20241031,149.06,27250,-2.57,20250509,14780,79.63,20250106,27250,-2.57,20250509,10660,149.06,20241031,3.54,Y,033500,500,153 억,,3578915,N,N,4457,N,00,N +20250509,140402,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,26700,1150,2,4.50,21252170075,797625,163.43,25800,27250,25300,33200,17900,25550,26644.31,11.93,0,14336,26350,25950,25350,24950,24350,25650,24650,153,7650,500,19410,50,1,29989494,8007,20.35,3.81,12,2.66,1312.00,7011.00,27250,20250509,-2.02,10660,20241031,150.47,27250,-2.02,20250509,14780,80.65,20250106,27250,-2.02,20250509,10660,150.47,20241031,3.54,Y,033500,500,153 억,,3578915,N,N,4457,N,00,N +20250509,130402,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,26750,1200,2,4.70,19496851025,731912,149.96,25800,27250,25300,33200,17900,25550,26638.24,11.93,0,15344,26350,25950,25350,24950,24350,25650,24650,153,7650,500,19410,50,1,29989494,8022,20.39,3.82,12,2.44,1312.00,7011.00,27250,20250509,-1.83,10660,20241031,150.94,27250,-1.83,20250509,14780,80.99,20250106,27250,-1.83,20250509,10660,150.94,20241031,3.54,Y,033500,500,153 억,,3578915,N,N,4457,N,00,N +20250509,120402,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,26800,1250,2,4.89,18226281000,684294,140.21,25800,27250,25300,33200,17900,25550,26635.16,11.93,0,15595,26350,25950,25350,24950,24350,25650,24650,153,7650,500,19410,50,1,29989494,8037,20.43,3.82,12,2.28,1312.00,7011.00,27250,20250509,-1.65,10660,20241031,151.41,27250,-1.65,20250509,14780,81.33,20250106,27250,-1.65,20250509,10660,151.41,20241031,3.54,Y,033500,500,153 억,,3578915,N,N,4457,N,00,N +20250509,110401,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,26700,1150,2,4.50,16496879750,619782,126.99,25800,27250,25300,33200,17900,25550,26617.23,11.93,0,18458,26350,25950,25350,24950,24350,25650,24650,153,7650,500,19410,50,1,29989494,8007,20.35,3.81,12,2.07,1312.00,7011.00,27250,20250509,-2.02,10660,20241031,150.47,27250,-2.02,20250509,14780,80.65,20250106,27250,-2.02,20250509,10660,150.47,20241031,3.54,Y,033500,500,153 억,,3578915,N,N,4457,N,00,N +20250509,100404,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,26800,1250,2,4.89,13259229225,498303,102.10,25800,27250,25300,33200,17900,25550,26608.77,11.93,0,-473,26350,25950,25350,24950,24350,25650,24650,153,7650,500,19410,50,1,29989494,8037,20.43,3.82,12,1.66,1312.00,7011.00,27250,20250509,-1.65,10660,20241031,151.41,27250,-1.65,20250509,14780,81.33,20250106,27250,-1.65,20250509,10660,151.41,20241031,3.54,Y,033500,500,153 억,,3578915,N,N,4457,N,00,N +20250509,090404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25350,-200,5,-0.78,356471500,13997,2.87,25800,25800,25300,33200,17900,25550,25467.71,11.93,0,-7748,26350,25950,25350,24950,24350,25650,24650,153,7650,500,19410,50,1,29989494,7602,19.32,3.62,12,0.05,1312.00,7011.00,26850,20250415,-5.59,10660,20241031,137.80,26850,-5.59,20250415,14780,71.52,20250106,26850,-5.59,20250415,10660,137.80,20241031,3.54,Y,033500,500,153 억,,3578915,N,N,4457,N,00,N 20250508,160357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25550,0,3,0.00,12350597650,488063,150.97,25600,25750,24750,33200,17900,25550,25305.33,11.53,0,129519,26116,25832,25416,25132,24716,25975,25275,153,7650,500,19410,50,1,29989494,7662,19.47,3.64,12,1.63,1312.00,7011.00,26850,20250415,-4.84,10660,20241031,139.68,26850,-4.84,20250415,14780,72.87,20250106,26850,-4.84,20250415,10660,139.68,20241031,3.79,Y,033500,500,153 억,,3457275,N,N,4457,N,00,N 20250508,150402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25500,-50,5,-0.20,11747646475,464496,143.68,25600,25750,24750,33200,17900,25550,25291.17,11.53,0,121178,26116,25832,25416,25132,24716,25975,25275,153,7650,500,19410,50,1,29989494,7647,19.44,3.64,12,1.55,1312.00,7011.00,26850,20250415,-5.03,10660,20241031,139.21,26850,-5.03,20250415,14780,72.53,20250106,26850,-5.03,20250415,10660,139.21,20241031,3.79,Y,033500,500,153 억,,3457275,N,N,13474,N,00,N 20250508,140401,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25525,-25,5,-0.10,9942679500,393880,121.84,25600,25750,24750,33200,17900,25550,25242.92,11.53,0,102371,26116,25832,25416,25132,24716,25975,25275,153,7650,500,19410,50,1,29989494,7655,19.46,3.64,12,1.31,1312.00,7011.00,26850,20250415,-4.93,10660,20241031,139.45,26850,-4.93,20250415,14780,72.70,20250106,26850,-4.93,20250415,10660,139.45,20241031,3.79,Y,033500,500,153 억,,3457275,N,N,13474,N,00,N diff --git a/033530/price/prices-20250501.csv b/033530/price/prices-20250501.csv index 48d51d79cc2c..f88e30aaf285 100644 --- a/033530/price/prices-20250501.csv +++ b/033530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4295,-45,5,-1.04,124675000,28907,67.33,4385,4395,4275,5640,3040,4340,4312.98,5.69,0,791,4433,4386,4293,4246,4153,4410,4270,139,1300,500,3030,5,1,27820961,1195,3.54,0.26,12,0.10,1213.00,16660.00,6100,20240527,-29.59,3550,20241209,20.99,4865,-11.72,20250214,3745,14.69,20250409,6100,-29.59,20240527,3550,20.99,20241209,1.54,Y,033530,500,139 억,,1582726,N,N,1556,N,00,N +20250509,150403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4285,-55,5,-1.27,116181780,26926,62.71,4385,4395,4275,5640,3040,4340,4314.85,5.69,0,795,4433,4386,4293,4246,4153,4410,4270,139,1300,500,3030,5,1,27820961,1192,3.53,0.26,12,0.10,1213.00,16660.00,6100,20240527,-29.75,3550,20241209,20.70,4865,-11.92,20250214,3745,14.42,20250409,6100,-29.75,20240527,3550,20.70,20241209,1.54,Y,033530,500,139 억,,1582726,N,N,4659,N,00,N +20250509,140402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4285,-55,5,-1.27,91719705,21219,49.42,4385,4395,4280,5640,3040,4340,4322.53,5.69,0,1192,4433,4386,4293,4246,4153,4410,4270,139,1300,500,3030,5,1,27820961,1192,3.53,0.26,12,0.08,1213.00,16660.00,6100,20240527,-29.75,3550,20241209,20.70,4865,-11.92,20250214,3745,14.42,20250409,6100,-29.75,20240527,3550,20.70,20241209,1.54,Y,033530,500,139 억,,1582726,N,N,4659,N,00,N +20250509,130402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4290,-50,5,-1.15,88890320,20559,47.89,4385,4395,4280,5640,3040,4340,4323.67,5.69,0,1306,4433,4386,4293,4246,4153,4410,4270,139,1300,500,3030,5,1,27820961,1194,3.54,0.26,12,0.07,1213.00,16660.00,6100,20240527,-29.67,3550,20241209,20.85,4865,-11.82,20250214,3745,14.55,20250409,6100,-29.67,20240527,3550,20.85,20241209,1.54,Y,033530,500,139 억,,1582726,N,N,4659,N,00,N +20250509,120403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4290,-50,5,-1.15,86437010,19987,46.55,4385,4395,4280,5640,3040,4340,4324.66,5.69,0,1442,4433,4386,4293,4246,4153,4410,4270,139,1300,500,3030,5,1,27820961,1194,3.54,0.26,12,0.07,1213.00,16660.00,6100,20240527,-29.67,3550,20241209,20.85,4865,-11.82,20250214,3745,14.55,20250409,6100,-29.67,20240527,3550,20.85,20241209,1.54,Y,033530,500,139 억,,1582726,N,N,4659,N,00,N +20250509,110401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4290,-50,5,-1.15,79795140,18438,42.94,4385,4395,4290,5640,3040,4340,4327.75,5.69,0,1209,4433,4386,4293,4246,4153,4410,4270,139,1300,500,3030,5,1,27820961,1194,3.54,0.26,12,0.07,1213.00,16660.00,6100,20240527,-29.67,3550,20241209,20.85,4865,-11.82,20250214,3745,14.55,20250409,6100,-29.67,20240527,3550,20.85,20241209,1.54,Y,033530,500,139 억,,1582726,N,N,4659,N,00,N +20250509,100404,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,-35,5,-0.81,48953765,11263,26.23,4385,4395,4290,5640,3040,4340,4346.42,5.69,0,-2965,4433,4386,4293,4246,4153,4410,4270,139,1300,500,3030,5,1,27820961,1198,3.55,0.26,12,0.04,1213.00,16660.00,6100,20240527,-29.43,3550,20241209,21.27,4865,-11.51,20250214,3745,14.95,20250409,6100,-29.43,20240527,3550,21.27,20241209,1.54,Y,033530,500,139 억,,1582726,N,N,4659,N,00,N +20250509,090404,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4385,45,2,1.04,17279550,3949,9.20,4385,4395,4345,5640,3040,4340,4375.68,5.69,0,-2080,4433,4386,4293,4246,4153,4410,4270,139,1300,500,3030,5,1,27820961,1220,3.62,0.26,12,0.01,1213.00,16660.00,6100,20240527,-28.11,3550,20241209,23.52,4865,-9.87,20250214,3745,17.09,20250409,6100,-28.11,20240527,3550,23.52,20241209,1.54,Y,033530,500,139 억,,1582726,N,N,4659,N,00,N 20250508,160357,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4340,150,2,3.58,184140512,42882,259.65,4205,4340,4200,5440,2935,4190,4294.07,5.71,0,1207,4260,4225,4180,4145,4100,4202,4122,139,1250,500,2930,5,1,27820961,1207,3.58,0.26,12,0.15,1213.00,16660.00,6100,20240527,-28.85,3550,20241209,22.25,4865,-10.79,20250214,3745,15.89,20250409,6100,-28.85,20240527,3550,22.25,20241209,1.53,Y,033530,500,139 억,,1587246,N,N,4659,N,00,N 20250508,150402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4300,110,2,2.63,141147987,32936,199.43,4205,4305,4200,5440,2935,4190,4285.53,5.71,0,-4190,4260,4225,4180,4145,4100,4202,4122,139,1250,500,2930,5,1,27820961,1196,3.54,0.26,12,0.12,1213.00,16660.00,6100,20240527,-29.51,3550,20241209,21.13,4865,-11.61,20250214,3745,14.82,20250409,6100,-29.51,20240527,3550,21.13,20241209,1.53,Y,033530,500,139 억,,1587246,N,N,624,N,00,N 20250508,140402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4295,105,2,2.51,129750672,30281,183.35,4205,4305,4200,5440,2935,4190,4284.89,5.71,0,-4885,4260,4225,4180,4145,4100,4202,4122,139,1250,500,2930,5,1,27820961,1195,3.54,0.26,12,0.11,1213.00,16660.00,6100,20240527,-29.59,3550,20241209,20.99,4865,-11.72,20250214,3745,14.69,20250409,6100,-29.59,20240527,3550,20.99,20241209,1.53,Y,033530,500,139 억,,1587246,N,N,624,N,00,N diff --git a/033540/price/prices-20250501.csv b/033540/price/prices-20250501.csv index 974c68d0a183..2cc16af5744f 100644 --- a/033540/price/prices-20250501.csv +++ b/033540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1445,-22,5,-1.50,142257091,97341,123.70,1475,1485,1442,1907,1027,1467,1461.55,1.65,0,-11584,1508,1487,1459,1438,1410,1498,1449,189,440,500,1020,1,1,37751063,546,32.11,0.52,12,0.26,45.00,2757.00,2585,20240826,-44.10,1240,20241113,16.53,2060,-29.85,20250113,1387,4.18,20250102,2585,-44.10,20240826,1240,16.53,20241113,2.23,Y,033540,500,188 억,,624153,N,N,2941,N,00,N +20250509,150404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1459,-8,5,-0.55,123465278,84352,107.20,1475,1485,1450,1907,1027,1467,1463.69,1.65,0,-9076,1508,1487,1459,1438,1410,1498,1449,189,440,500,1020,1,1,37751063,551,32.42,0.53,12,0.22,45.00,2757.00,2585,20240826,-43.56,1240,20241113,17.66,2060,-29.17,20250113,1387,5.19,20250102,2585,-43.56,20240826,1240,17.66,20241113,2.23,Y,033540,500,188 억,,624153,N,N,3026,N,00,N +20250509,140402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1460,-7,5,-0.48,88463332,60270,76.59,1475,1485,1457,1907,1027,1467,1467.78,1.65,0,-11841,1508,1487,1459,1438,1410,1498,1449,189,440,500,1020,1,1,37751063,551,32.44,0.53,12,0.16,45.00,2757.00,2585,20240826,-43.52,1240,20241113,17.74,2060,-29.13,20250113,1387,5.26,20250102,2585,-43.52,20240826,1240,17.74,20241113,2.23,Y,033540,500,188 억,,624153,N,N,3026,N,00,N +20250509,130402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1467,0,3,0.00,64188965,43653,55.48,1475,1485,1460,1907,1027,1467,1470.44,1.65,0,-1679,1508,1487,1459,1438,1410,1498,1449,189,440,500,1020,1,1,37751063,554,32.60,0.53,12,0.12,45.00,2757.00,2585,20240826,-43.25,1240,20241113,18.31,2060,-28.79,20250113,1387,5.77,20250102,2585,-43.25,20240826,1240,18.31,20241113,2.23,Y,033540,500,188 억,,624153,N,N,3026,N,00,N +20250509,120403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1470,3,2,0.20,61490473,41812,53.14,1475,1485,1460,1907,1027,1467,1470.64,1.65,0,-1110,1508,1487,1459,1438,1410,1498,1449,189,440,500,1020,1,1,37751063,555,32.67,0.53,12,0.11,45.00,2757.00,2585,20240826,-43.13,1240,20241113,18.55,2060,-28.64,20250113,1387,5.98,20250102,2585,-43.13,20240826,1240,18.55,20241113,2.23,Y,033540,500,188 억,,624153,N,N,3026,N,00,N +20250509,110402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1471,4,2,0.27,56015226,38076,48.39,1475,1485,1460,1907,1027,1467,1471.14,1.65,0,-1985,1508,1487,1459,1438,1410,1498,1449,189,440,500,1020,1,1,37751063,555,32.69,0.53,12,0.10,45.00,2757.00,2585,20240826,-43.09,1240,20241113,18.63,2060,-28.59,20250113,1387,6.06,20250102,2585,-43.09,20240826,1240,18.63,20241113,2.23,Y,033540,500,188 억,,624153,N,N,3026,N,00,N +20250509,100405,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1475,8,2,0.55,30546786,20774,26.40,1475,1478,1460,1907,1027,1467,1470.43,1.65,0,-8629,1508,1487,1459,1438,1410,1498,1449,189,440,500,1020,1,1,37751063,557,32.78,0.54,12,0.06,45.00,2757.00,2585,20240826,-42.94,1240,20241113,18.95,2060,-28.40,20250113,1387,6.34,20250102,2585,-42.94,20240826,1240,18.95,20241113,2.23,Y,033540,500,188 억,,624153,N,N,3026,N,00,N +20250509,090404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1472,5,2,0.34,8916241,6052,7.69,1475,1478,1460,1907,1027,1467,1473.27,1.65,0,-4722,1508,1487,1459,1438,1410,1498,1449,189,440,500,1020,1,1,37751063,556,32.71,0.53,12,0.02,45.00,2757.00,2585,20240826,-43.06,1240,20241113,18.71,2060,-28.54,20250113,1387,6.13,20250102,2585,-43.06,20240826,1240,18.71,20241113,2.23,Y,033540,500,188 억,,624153,N,N,3026,N,00,N 20250508,160358,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1467,17,2,1.17,114980296,78688,64.15,1450,1480,1431,1885,1015,1450,1461.22,1.66,0,-1552,1473,1461,1442,1430,1411,1467,1436,189,435,500,1010,1,1,37751063,554,32.60,0.53,12,0.21,45.00,2757.00,2585,20240826,-43.25,1240,20241113,18.31,2060,-28.79,20250113,1387,5.77,20250102,2585,-43.25,20240826,1240,18.31,20241113,2.27,Y,033540,500,188 억,,627325,N,N,3026,N,00,N 20250508,150403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1460,10,2,0.69,103434863,70801,57.72,1450,1480,1431,1885,1015,1450,1460.92,1.66,0,-1546,1473,1461,1442,1430,1411,1467,1436,189,435,500,1010,1,1,37751063,551,32.44,0.53,12,0.19,45.00,2757.00,2585,20240826,-43.52,1240,20241113,17.74,2060,-29.13,20250113,1387,5.26,20250102,2585,-43.52,20240826,1240,17.74,20241113,2.27,Y,033540,500,188 억,,627325,N,N,5039,N,00,N 20250508,140402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1459,9,2,0.62,78120156,53446,43.57,1450,1480,1431,1885,1015,1450,1461.67,1.66,0,-796,1473,1461,1442,1430,1411,1467,1436,189,435,500,1010,1,1,37751063,551,32.42,0.53,12,0.14,45.00,2757.00,2585,20240826,-43.56,1240,20241113,17.66,2060,-29.17,20250113,1387,5.19,20250102,2585,-43.56,20240826,1240,17.66,20241113,2.27,Y,033540,500,188 억,,627325,N,N,5039,N,00,N diff --git a/033560/price/prices-20250501.csv b/033560/price/prices-20250501.csv index 0fdba54786c7..7527a966c8c5 100644 --- a/033560/price/prices-20250501.csv +++ b/033560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3615,15,2,0.42,149686045,41698,114.13,3625,3630,3510,4680,2520,3600,3589.77,1.31,0,-6555,3646,3622,3591,3567,3536,3635,3580,96,1080,500,2440,5,1,17100000,618,26.01,0.39,12,0.24,139.00,9368.00,4175,20240830,-13.41,2780,20241227,30.04,4080,-11.40,20250206,2850,26.84,20250102,4175,-13.41,20240830,2780,30.04,20241227,0.67,Y,033560,500,96 억,,224229,N,N,4067,N,00,N +20250509,150404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-10,5,-0.28,143862035,40077,109.69,3625,3630,3510,4680,2520,3600,3589.64,1.31,0,-6451,3646,3622,3591,3567,3536,3635,3580,96,1080,500,2440,5,1,17100000,614,25.83,0.38,12,0.23,139.00,9368.00,4175,20240830,-14.01,2780,20241227,29.14,4080,-12.01,20250206,2850,25.96,20250102,4175,-14.01,20240830,2780,29.14,20241227,0.67,Y,033560,500,96 억,,224229,N,N,1954,N,00,N +20250509,140403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-10,5,-0.28,133104930,37077,101.48,3625,3630,3510,4680,2520,3600,3589.96,1.31,0,-5928,3646,3622,3591,3567,3536,3635,3580,96,1080,500,2440,5,1,17100000,614,25.83,0.38,12,0.22,139.00,9368.00,4175,20240830,-14.01,2780,20241227,29.14,4080,-12.01,20250206,2850,25.96,20250102,4175,-14.01,20240830,2780,29.14,20241227,0.67,Y,033560,500,96 억,,224229,N,N,1954,N,00,N +20250509,130403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,-5,5,-0.14,90473190,25244,69.09,3625,3630,3510,4680,2520,3600,3583.95,1.31,0,-153,3646,3622,3591,3567,3536,3635,3580,96,1080,500,2440,5,1,17100000,615,25.86,0.38,12,0.15,139.00,9368.00,4175,20240830,-13.89,2780,20241227,29.32,4080,-11.89,20250206,2850,26.14,20250102,4175,-13.89,20240830,2780,29.32,20241227,0.67,Y,033560,500,96 억,,224229,N,N,1954,N,00,N +20250509,120403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,0,3,0.00,89589775,24998,68.42,3625,3630,3510,4680,2520,3600,3583.88,1.31,0,3,3646,3622,3591,3567,3536,3635,3580,96,1080,500,2440,5,1,17100000,616,25.90,0.38,12,0.15,139.00,9368.00,4175,20240830,-13.77,2780,20241227,29.50,4080,-11.76,20250206,2850,26.32,20250102,4175,-13.77,20240830,2780,29.50,20241227,0.67,Y,033560,500,96 억,,224229,N,N,1954,N,00,N +20250509,110402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3625,25,2,0.69,42997805,12024,32.91,3625,3630,3510,4680,2520,3600,3576.00,1.31,0,1556,3646,3622,3591,3567,3536,3635,3580,96,1080,500,2440,5,1,17100000,620,26.08,0.39,12,0.07,139.00,9368.00,4175,20240830,-13.17,2780,20241227,30.40,4080,-11.15,20250206,2850,27.19,20250102,4175,-13.17,20240830,2780,30.40,20241227,0.67,Y,033560,500,96 억,,224229,N,N,1954,N,00,N +20250509,100405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3580,-20,5,-0.56,27330005,7667,20.98,3625,3625,3510,4680,2520,3600,3564.63,1.31,0,-289,3646,3622,3591,3567,3536,3635,3580,96,1080,500,2440,5,1,17100000,612,25.76,0.38,12,0.04,139.00,9368.00,4175,20240830,-14.25,2780,20241227,28.78,4080,-12.25,20250206,2850,25.61,20250102,4175,-14.25,20240830,2780,28.78,20241227,0.67,Y,033560,500,96 억,,224229,N,N,1954,N,00,N +20250509,090404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3625,25,2,0.69,264625,73,0.20,3625,3625,3625,4680,2520,3600,3625.00,1.31,0,0,3646,3622,3591,3567,3536,3635,3580,96,1080,500,2440,5,1,17100000,620,26.08,0.39,12,0.00,139.00,9368.00,4175,20240830,-13.17,2780,20241227,30.40,4080,-11.15,20250206,2850,27.19,20250102,4175,-13.17,20240830,2780,30.40,20241227,0.67,Y,033560,500,96 억,,224229,N,N,1954,N,00,N 20250508,160358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,20,2,0.56,131084765,36525,174.94,3585,3615,3560,4650,2510,3580,3588.91,1.28,0,4539,3646,3612,3571,3537,3496,3592,3517,96,1070,500,2430,5,1,17100000,616,25.90,0.38,12,0.21,139.00,9368.00,4175,20240830,-13.77,2780,20241227,29.50,4080,-11.76,20250206,2850,26.32,20250102,4175,-13.77,20240830,2780,29.50,20241227,0.68,Y,033560,500,96 억,,219690,N,N,1954,N,00,N 20250508,150403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3585,5,2,0.14,121327875,33813,161.96,3585,3615,3560,4650,2510,3580,3588.20,1.28,0,3980,3646,3612,3571,3537,3496,3592,3517,96,1070,500,2430,5,1,17100000,613,25.79,0.38,12,0.20,139.00,9368.00,4175,20240830,-14.13,2780,20241227,28.96,4080,-12.13,20250206,2850,25.79,20250102,4175,-14.13,20240830,2780,28.96,20241227,0.68,Y,033560,500,96 억,,219690,N,N,34,N,00,N 20250508,140402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,15,2,0.42,117673560,32794,157.07,3585,3615,3560,4650,2510,3580,3588.26,1.28,0,3610,3646,3612,3571,3537,3496,3592,3517,96,1070,500,2430,5,1,17100000,615,25.86,0.38,12,0.19,139.00,9368.00,4175,20240830,-13.89,2780,20241227,29.32,4080,-11.89,20250206,2850,26.14,20250102,4175,-13.89,20240830,2780,29.32,20241227,0.68,Y,033560,500,96 억,,219690,N,N,34,N,00,N diff --git a/033640/price/prices-20250501.csv b/033640/price/prices-20250501.csv index 2fef0dcf4505..ea9f58f6cd60 100644 --- a/033640/price/prices-20250501.csv +++ b/033640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160403,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6890,-50,5,-0.72,254243545,37426,150.62,6900,6960,6760,9020,4860,6940,6793.18,6.06,0,-23428,7133,7036,6943,6846,6753,6990,6800,116,2080,500,4990,10,1,23059202,1589,-2.55,1.44,12,0.16,-2699.00,4777.00,18400,20240517,-62.55,5940,20241209,15.99,9180,-24.95,20250217,6250,10.24,20250409,18400,-62.55,20240517,5940,15.99,20241209,0.27,Y,033640,500,116 억,,1396705,N,N,11529,N,00,N +20250509,150404,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6820,-120,5,-1.73,240293880,35380,142.39,6900,6960,6760,9020,4860,6940,6791.80,6.06,0,-23197,7133,7036,6943,6846,6753,6990,6800,116,2080,500,4990,10,1,23059202,1573,-2.53,1.43,12,0.15,-2699.00,4777.00,18400,20240517,-62.93,5940,20241209,14.81,9180,-25.71,20250217,6250,9.12,20250409,18400,-62.93,20240517,5940,14.81,20241209,0.27,Y,033640,500,116 억,,1396705,N,N,2449,N,00,N +20250509,140403,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6780,-160,5,-2.31,198580220,29234,117.65,6900,6960,6760,9020,4860,6940,6792.78,6.06,0,-21441,7133,7036,6943,6846,6753,6990,6800,116,2080,500,4990,10,1,23059202,1563,-2.51,1.42,12,0.13,-2699.00,4777.00,18400,20240517,-63.15,5940,20241209,14.14,9180,-26.14,20250217,6250,8.48,20250409,18400,-63.15,20240517,5940,14.14,20241209,0.27,Y,033640,500,116 억,,1396705,N,N,2449,N,00,N +20250509,130403,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6770,-170,5,-2.45,174921360,25741,103.59,6900,6960,6760,9020,4860,6940,6795.44,6.06,0,-19638,7133,7036,6943,6846,6753,6990,6800,116,2080,500,4990,10,1,23059202,1561,-2.51,1.42,12,0.11,-2699.00,4777.00,18400,20240517,-63.21,5940,20241209,13.97,9180,-26.25,20250217,6250,8.32,20250409,18400,-63.21,20240517,5940,13.97,20241209,0.27,Y,033640,500,116 억,,1396705,N,N,2449,N,00,N +20250509,120404,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6770,-170,5,-2.45,137387800,20194,81.27,6900,6960,6760,9020,4860,6940,6803.40,6.06,0,-15589,7133,7036,6943,6846,6753,6990,6800,116,2080,500,4990,10,1,23059202,1561,-2.51,1.42,12,0.09,-2699.00,4777.00,18400,20240517,-63.21,5940,20241209,13.97,9180,-26.25,20250217,6250,8.32,20250409,18400,-63.21,20240517,5940,13.97,20241209,0.27,Y,033640,500,116 억,,1396705,N,N,2449,N,00,N +20250509,110402,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6770,-170,5,-2.45,120831560,17751,71.44,6900,6960,6760,9020,4860,6940,6807.03,6.06,0,-13504,7133,7036,6943,6846,6753,6990,6800,116,2080,500,4990,10,1,23059202,1561,-2.51,1.42,12,0.08,-2699.00,4777.00,18400,20240517,-63.21,5940,20241209,13.97,9180,-26.25,20250217,6250,8.32,20250409,18400,-63.21,20240517,5940,13.97,20241209,0.27,Y,033640,500,116 억,,1396705,N,N,2449,N,00,N +20250509,100405,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6820,-120,5,-1.73,77577560,11378,45.79,6900,6960,6760,9020,4860,6940,6818.21,6.06,0,-8587,7133,7036,6943,6846,6753,6990,6800,116,2080,500,4990,10,1,23059202,1573,-2.53,1.43,12,0.05,-2699.00,4777.00,18400,20240517,-62.93,5940,20241209,14.81,9180,-25.71,20250217,6250,9.12,20250409,18400,-62.93,20240517,5940,14.81,20241209,0.27,Y,033640,500,116 억,,1396705,N,N,2449,N,00,N +20250509,090405,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6900,-40,5,-0.58,1207880,175,0.70,6900,6960,6880,9020,4860,6940,6902.17,6.06,0,-168,7133,7036,6943,6846,6753,6990,6800,116,2080,500,4990,10,1,23059202,1591,-2.56,1.44,12,0.00,-2699.00,4777.00,18400,20240517,-62.50,5940,20241209,16.16,9180,-24.84,20250217,6250,10.40,20250409,18400,-62.50,20240517,5940,16.16,20241209,0.27,Y,033640,500,116 억,,1396705,N,N,2449,N,00,N 20250508,160358,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6940,110,2,1.61,172231620,24848,90.00,6970,7040,6850,8870,4790,6830,6931.41,5.98,0,3152,7070,6950,6880,6760,6690,6915,6725,116,2040,500,4910,10,1,23059202,1600,-2.57,1.45,12,0.11,-2699.00,4777.00,18400,20240517,-62.28,5940,20241209,16.84,9180,-24.40,20250217,6250,11.04,20250409,18400,-62.28,20240517,5940,16.84,20241209,0.27,Y,033640,500,116 억,,1379435,N,N,2449,N,00,N 20250508,150403,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6930,100,2,1.46,154949230,22342,80.92,6970,7040,6850,8870,4790,6830,6935.33,5.98,0,2979,7070,6950,6880,6760,6690,6915,6725,116,2040,500,4910,10,1,23059202,1598,-2.57,1.45,12,0.10,-2699.00,4777.00,18400,20240517,-62.34,5940,20241209,16.67,9180,-24.51,20250217,6250,10.88,20250409,18400,-62.34,20240517,5940,16.67,20241209,0.27,Y,033640,500,116 억,,1379435,N,N,8333,N,00,N 20250508,140403,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6950,120,2,1.76,142348260,20523,74.33,6970,7040,6850,8870,4790,6830,6936.04,5.98,0,2744,7070,6950,6880,6760,6690,6915,6725,116,2040,500,4910,10,1,23059202,1603,-2.58,1.45,12,0.09,-2699.00,4777.00,18400,20240517,-62.23,5940,20241209,17.00,9180,-24.29,20250217,6250,11.20,20250409,18400,-62.23,20240517,5940,17.00,20241209,0.27,Y,033640,500,116 억,,1379435,N,N,8333,N,00,N diff --git a/033780/price/prices-20250501.csv b/033780/price/prices-20250501.csv index 77acddb2213d..2c07ac316da2 100644 --- a/033780/price/prices-20250501.csv +++ b/033780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160404,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,118200,700,2,0.60,34698533200,291725,47.14,117500,121000,117400,152700,82300,117500,118942.62,43.92,11008,-15013,122100,119800,116900,114600,111700,120950,115750,9550,35200,5000,94000,100,1,122062497,144278,13.17,1.44,12,0.24,8975.00,81920.00,126400,20241129,-6.49,83500,20240531,41.56,121000,-2.31,20250509,94600,24.95,20250313,126400,-6.49,20241129,83500,41.56,20240531,0.01,Y,033780,5000,9549 억,,53611165,N,N,11919,N,00,N +20250509,150404,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,118500,1000,2,0.85,31942007600,268428,43.37,117500,121000,117400,152700,82300,117500,118996.56,43.92,11008,-11059,122100,119800,116900,114600,111700,120950,115750,9550,35200,5000,94000,100,1,122062497,144644,13.20,1.45,12,0.22,8975.00,81920.00,126400,20241129,-6.25,83500,20240531,41.92,121000,-2.07,20250509,94600,25.26,20250313,126400,-6.25,20241129,83500,41.92,20240531,0.01,Y,033780,5000,9549 억,,53611165,N,N,13259,N,00,N +20250509,140403,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,118000,500,2,0.43,27345594750,229505,37.08,117500,121000,117400,152700,82300,117500,119150.32,43.92,11008,-4560,122100,119800,116900,114600,111700,120950,115750,9550,35200,5000,94000,100,1,122062497,144034,13.15,1.44,12,0.19,8975.00,81920.00,126400,20241129,-6.65,83500,20240531,41.32,121000,-2.48,20250509,94600,24.74,20250313,126400,-6.65,20241129,83500,41.32,20240531,0.01,Y,033780,5000,9549 억,,53611165,N,N,13259,N,00,N +20250509,130403,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,117900,400,2,0.34,23643094250,198132,32.01,117500,121000,117400,152700,82300,117500,119330.01,43.92,11008,2321,122100,119800,116900,114600,111700,120950,115750,9550,35200,5000,94000,100,1,122062497,143912,13.14,1.44,12,0.16,8975.00,81920.00,126400,20241129,-6.72,83500,20240531,41.20,121000,-2.56,20250509,94600,24.63,20250313,126400,-6.72,20241129,83500,41.20,20240531,0.01,Y,033780,5000,9549 억,,53611165,N,N,13259,N,00,N +20250509,120404,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,118500,1000,2,0.85,20522559700,171735,27.75,117500,121000,117500,152700,82300,117500,119501.32,43.92,11008,7629,122100,119800,116900,114600,111700,120950,115750,9550,35200,5000,94000,100,1,122062497,144644,13.20,1.45,12,0.14,8975.00,81920.00,126400,20241129,-6.25,83500,20240531,41.92,121000,-2.07,20250509,94600,25.26,20250313,126400,-6.25,20241129,83500,41.92,20240531,0.01,Y,033780,5000,9549 억,,53611165,N,N,13259,N,00,N +20250509,110402,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,118700,1200,2,1.02,17988505300,150392,24.30,117500,121000,117500,152700,82300,117500,119610.79,43.92,11008,13188,122100,119800,116900,114600,111700,120950,115750,9550,35200,5000,94000,100,1,122062497,144888,13.23,1.45,12,0.12,8975.00,81920.00,126400,20241129,-6.09,83500,20240531,42.16,121000,-1.90,20250509,94600,25.48,20250313,126400,-6.09,20241129,83500,42.16,20240531,0.01,Y,033780,5000,9549 억,,53611165,N,N,13259,N,00,N +20250509,100405,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,119100,1600,2,1.36,14311572000,119447,19.30,117500,121000,117500,152700,82300,117500,119815.25,43.92,11008,16378,122100,119800,116900,114600,111700,120950,115750,9550,35200,5000,94000,100,1,122062497,145376,13.27,1.45,12,0.10,8975.00,81920.00,126400,20241129,-5.78,83500,20240531,42.63,121000,-1.57,20250509,94600,25.90,20250313,126400,-5.78,20241129,83500,42.63,20240531,0.01,Y,033780,5000,9549 억,,53611165,N,N,13259,N,00,N +20250509,090405,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,120300,2800,2,2.38,4265800000,35703,5.77,117500,120500,117500,152700,82300,117500,119480.16,43.92,11008,6687,122100,119800,116900,114600,111700,120950,115750,9550,35200,5000,94000,100,1,122062497,146841,13.40,1.47,12,0.03,8975.00,81920.00,126400,20241129,-4.83,83500,20240531,44.07,120500,-0.17,20250509,94600,27.17,20250313,126400,-4.83,20241129,83500,44.07,20240531,0.01,Y,033780,5000,9549 억,,53611165,N,N,13259,N,00,N 20250508,160358,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,117500,2700,2,2.35,72740123400,618900,295.69,114000,119200,114000,149200,80400,114800,117531.41,44.00,0,14131,120666,117732,116066,113132,111466,116900,112300,9550,34400,5000,91840,100,1,122062497,143423,13.09,1.43,12,0.51,8975.00,81920.00,126400,20241129,-7.04,83500,20240531,40.72,119200,-1.43,20250508,94600,24.21,20250313,126400,-7.04,20241129,83500,40.72,20240531,0.02,Y,033780,5000,9549 억,,53709519,N,N,13259,N,00,N 20250508,150403,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,118900,4100,2,3.57,48046413000,408957,195.39,114000,119200,114000,149200,80400,114800,117485.24,44.00,0,-22652,120666,117732,116066,113132,111466,116900,112300,9550,34400,5000,91840,100,1,122062497,145132,13.25,1.45,12,0.34,8975.00,81920.00,126400,20241129,-5.93,83500,20240531,42.40,119200,-0.25,20250508,94600,25.69,20250313,126400,-5.93,20241129,83500,42.40,20240531,0.02,Y,033780,5000,9549 억,,53709519,N,N,9845,N,00,N 20250508,140403,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,118500,3700,2,3.22,37747702850,322145,153.91,114000,118900,114000,149200,80400,114800,117176.13,44.00,0,-18926,120666,117732,116066,113132,111466,116900,112300,9550,34400,5000,91840,100,1,122062497,144644,13.20,1.45,12,0.26,8975.00,81920.00,126400,20241129,-6.25,83500,20240531,41.92,119000,-0.42,20250507,94600,25.26,20250313,126400,-6.25,20241129,83500,41.92,20240531,0.02,Y,033780,5000,9549 억,,53709519,N,N,9845,N,00,N diff --git a/033790/price/prices-20250501.csv b/033790/price/prices-20250501.csv index 781f77b9cba0..ad521d0ad103 100644 --- a/033790/price/prices-20250501.csv +++ b/033790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,220,2,4.18,600758530,112897,187.83,5290,5520,5210,6830,3690,5260,5320.01,31.60,0,4059,5433,5346,5263,5176,5093,5305,5135,114,1570,500,3260,10,1,22822800,1251,-44.55,2.23,12,0.49,-123.00,2462.00,17410,20240801,-68.52,1337,20240425,309.87,9070,-39.58,20250225,4540,20.70,20250207,17410,-68.52,20240801,4480,22.32,20241210,0.27,Y,033790,500,114 억,,7212035,N,N,7484,N,00,N +20250509,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,180,2,3.42,477299410,90317,150.26,5290,5440,5210,6830,3690,5260,5284.71,31.60,0,7531,5433,5346,5263,5176,5093,5305,5135,114,1570,500,3260,10,1,22822800,1242,-44.23,2.21,12,0.40,-123.00,2462.00,17410,20240801,-68.75,1337,20240425,306.88,9070,-40.02,20250225,4540,19.82,20250207,17410,-68.75,20240801,4480,21.43,20241210,0.27,Y,033790,500,114 억,,7212035,N,N,12116,N,00,N +20250509,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,20,2,0.38,406666610,77180,128.41,5290,5330,5210,6830,3690,5260,5269.07,31.60,0,2158,5433,5346,5263,5176,5093,5305,5135,114,1570,500,3260,10,1,22822800,1205,-42.93,2.14,12,0.34,-123.00,2462.00,17410,20240801,-69.67,1337,20240425,294.91,9070,-41.79,20250225,4540,16.30,20250207,17410,-69.67,20240801,4480,17.86,20241210,0.27,Y,033790,500,114 억,,7212035,N,N,12116,N,00,N +20250509,130403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-10,5,-0.19,363974080,69063,114.90,5290,5330,5210,6830,3690,5260,5270.17,31.60,0,5261,5433,5346,5263,5176,5093,5305,5135,114,1570,500,3260,10,1,22822800,1198,-42.68,2.13,12,0.30,-123.00,2462.00,17410,20240801,-69.84,1337,20240425,292.67,9070,-42.12,20250225,4540,15.64,20250207,17410,-69.84,20240801,4480,17.19,20241210,0.27,Y,033790,500,114 억,,7212035,N,N,12116,N,00,N +20250509,120404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,40,2,0.76,316874410,60153,100.08,5290,5330,5210,6830,3690,5260,5267.81,31.60,0,5334,5433,5346,5263,5176,5093,5305,5135,114,1570,500,3260,10,1,22822800,1210,-43.09,2.15,12,0.26,-123.00,2462.00,17410,20240801,-69.56,1337,20240425,296.41,9070,-41.57,20250225,4540,16.74,20250207,17410,-69.56,20240801,4480,18.30,20241210,0.27,Y,033790,500,114 억,,7212035,N,N,12116,N,00,N +20250509,110403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-20,5,-0.38,207874290,39499,65.72,5290,5330,5210,6830,3690,5260,5262.77,31.60,0,5788,5433,5346,5263,5176,5093,5305,5135,114,1570,500,3260,10,1,22822800,1196,-42.60,2.13,12,0.17,-123.00,2462.00,17410,20240801,-69.90,1337,20240425,291.92,9070,-42.23,20250225,4540,15.42,20250207,17410,-69.90,20240801,4480,16.96,20241210,0.27,Y,033790,500,114 억,,7212035,N,N,12116,N,00,N +20250509,100406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,30,2,0.57,161401510,30670,51.03,5290,5330,5210,6830,3690,5260,5262.52,31.60,0,6360,5433,5346,5263,5176,5093,5305,5135,114,1570,500,3260,10,1,22822800,1207,-43.01,2.15,12,0.13,-123.00,2462.00,17410,20240801,-69.62,1337,20240425,295.66,9070,-41.68,20250225,4540,16.52,20250207,17410,-69.62,20240801,4480,18.08,20241210,0.27,Y,033790,500,114 억,,7212035,N,N,12116,N,00,N +20250509,090405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,-50,5,-0.95,20551130,3914,6.51,5290,5290,5210,6830,3690,5260,5250.67,31.60,0,-2268,5433,5346,5263,5176,5093,5305,5135,114,1570,500,3260,10,1,22822800,1189,-42.36,2.12,12,0.02,-123.00,2462.00,17410,20240801,-70.07,1337,20240425,289.68,9070,-42.56,20250225,4540,14.76,20250207,17410,-70.07,20240801,4480,16.29,20241210,0.27,Y,033790,500,114 억,,7212035,N,N,12116,N,00,N 20250508,160359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,314787225,60106,59.95,5300,5350,5180,6860,3700,5280,5237.20,31.68,0,-18400,5540,5410,5310,5180,5080,5475,5245,114,1580,500,3270,10,1,22822800,1200,-42.76,2.14,12,0.26,-123.00,2462.00,17410,20240801,-69.79,1333,20240424,294.60,9070,-42.01,20250225,4540,15.86,20250207,17410,-69.79,20240801,4480,17.41,20241210,0.23,Y,033790,500,114 억,,7229578,N,N,12116,N,00,N 20250508,150404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-40,5,-0.76,297687675,56851,56.70,5300,5350,5180,6860,3700,5280,5236.28,31.68,0,-17703,5540,5410,5310,5180,5080,5475,5245,114,1580,500,3270,10,1,22822800,1196,-42.60,2.13,12,0.25,-123.00,2462.00,17410,20240801,-69.90,1333,20240424,293.10,9070,-42.23,20250225,4540,15.42,20250207,17410,-69.90,20240801,4480,16.96,20241210,0.23,Y,033790,500,114 억,,7229578,N,N,8356,N,00,N 20250508,140403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-60,5,-1.14,252435665,48194,48.07,5300,5350,5180,6860,3700,5280,5237.91,31.68,0,-14289,5540,5410,5310,5180,5080,5475,5245,114,1580,500,3270,10,1,22822800,1191,-42.44,2.12,12,0.21,-123.00,2462.00,17410,20240801,-70.02,1333,20240424,291.60,9070,-42.45,20250225,4540,14.98,20250207,17410,-70.02,20240801,4480,16.52,20241210,0.23,Y,033790,500,114 억,,7229578,N,N,8356,N,00,N diff --git a/033830/price/prices-20250501.csv b/033830/price/prices-20250501.csv index 9fc07bbdfc91..72a523775db3 100644 --- a/033830/price/prices-20250501.csv +++ b/033830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,768,23,2,3.09,522585005,679103,161.95,779,780,752,968,522,745,769.52,0.00,0,-3,786,765,754,733,722,760,728,500,223,500,530,1,1,100000000,768,20.21,0.58,12,0.68,38.00,1318.00,1028,20241216,-25.29,684,20240909,12.28,980,-21.63,20250407,700,9.71,20250429,1028,-25.29,20241216,684,12.28,20240909,1.37,Y,033830,500,500 억,,0,N,N,329,N,00,N +20250509,150405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,762,17,2,2.28,506497584,658071,156.94,779,780,752,968,522,745,769.67,0.00,0,0,786,765,754,733,722,760,728,500,223,500,530,1,1,100000000,762,20.05,0.58,12,0.66,38.00,1318.00,1028,20241216,-25.88,684,20240909,11.40,980,-22.24,20250407,700,8.86,20250429,1028,-25.88,20241216,684,11.40,20240909,1.37,Y,033830,500,500 억,,0,N,N,417,N,00,N +20250509,140404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,759,14,2,1.88,481504728,625091,149.07,779,780,752,968,522,745,770.30,0.00,0,0,786,765,754,733,722,760,728,500,223,500,530,1,1,100000000,759,19.97,0.58,12,0.63,38.00,1318.00,1028,20241216,-26.17,684,20240909,10.96,980,-22.55,20250407,700,8.43,20250429,1028,-26.17,20241216,684,10.96,20240909,1.37,Y,033830,500,500 억,,0,N,N,417,N,00,N +20250509,130404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,764,19,2,2.55,457335585,593530,141.55,779,780,752,968,522,745,770.53,0.00,0,0,786,765,754,733,722,760,728,500,223,500,530,1,1,100000000,764,20.11,0.58,12,0.59,38.00,1318.00,1028,20241216,-25.68,684,20240909,11.70,980,-22.04,20250407,700,9.14,20250429,1028,-25.68,20241216,684,11.70,20240909,1.37,Y,033830,500,500 억,,0,N,N,417,N,00,N +20250509,120404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,762,17,2,2.28,433060070,561601,133.93,779,780,752,968,522,745,771.12,0.00,0,0,786,765,754,733,722,760,728,500,223,500,530,1,1,100000000,762,20.05,0.58,12,0.56,38.00,1318.00,1028,20241216,-25.88,684,20240909,11.40,980,-22.24,20250407,700,8.86,20250429,1028,-25.88,20241216,684,11.40,20240909,1.37,Y,033830,500,500 억,,0,N,N,417,N,00,N +20250509,110403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,762,17,2,2.28,412712236,534859,127.55,779,780,752,968,522,745,771.63,0.00,0,0,786,765,754,733,722,760,728,500,223,500,530,1,1,100000000,762,20.05,0.58,12,0.53,38.00,1318.00,1028,20241216,-25.88,684,20240909,11.40,980,-22.24,20250407,700,8.86,20250429,1028,-25.88,20241216,684,11.40,20240909,1.37,Y,033830,500,500 억,,0,N,N,417,N,00,N +20250509,100406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,754,9,2,1.21,372446305,482120,114.98,779,780,752,968,522,745,772.52,0.00,0,0,786,765,754,733,722,760,728,500,223,500,530,1,1,100000000,754,19.84,0.57,12,0.48,38.00,1318.00,1028,20241216,-26.65,684,20240909,10.23,980,-23.06,20250407,700,7.71,20250429,1028,-26.65,20241216,684,10.23,20240909,1.37,Y,033830,500,500 억,,0,N,N,417,N,00,N +20250509,090405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,774,29,2,3.89,209691325,270012,64.39,779,780,752,968,522,745,776.60,0.00,0,0,786,765,754,733,722,760,728,500,223,500,530,1,1,100000000,774,20.37,0.59,12,0.27,38.00,1318.00,1028,20241216,-24.71,684,20240909,13.16,980,-21.02,20250407,700,10.57,20250429,1028,-24.71,20241216,684,13.16,20240909,1.37,Y,033830,500,500 억,,0,N,N,417,N,00,N 20250508,160359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,745,-4,5,-0.53,197860789,260499,64.20,775,775,743,973,525,749,759.55,0.00,0,0,766,757,745,736,724,751,730,500,224,500,530,1,1,100000000,745,19.61,0.57,12,0.26,38.00,1318.00,1028,20241216,-27.53,684,20240909,8.92,980,-23.98,20250407,700,6.43,20250429,1028,-27.53,20241216,684,8.92,20240909,1.46,Y,033830,500,500 억,,0,N,N,417,N,00,N 20250508,150404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,751,2,2,0.27,174150262,228747,56.38,775,775,743,973,525,749,761.32,0.00,0,0,766,757,745,736,724,751,730,500,224,500,530,1,1,100000000,751,19.76,0.57,12,0.23,38.00,1318.00,1028,20241216,-26.95,684,20240909,9.80,980,-23.37,20250407,700,7.29,20250429,1028,-26.95,20241216,684,9.80,20240909,1.46,Y,033830,500,500 억,,0,N,N,291,N,00,N 20250508,140403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,750,1,2,0.13,161718154,212165,52.29,775,775,743,973,525,749,762.23,0.00,0,0,766,757,745,736,724,751,730,500,224,500,530,1,1,100000000,750,19.74,0.57,12,0.21,38.00,1318.00,1028,20241216,-27.04,684,20240909,9.65,980,-23.47,20250407,700,7.14,20250429,1028,-27.04,20241216,684,9.65,20240909,1.46,Y,033830,500,500 억,,0,N,N,291,N,00,N diff --git a/033920/price/prices-20250501.csv b/033920/price/prices-20250501.csv index 3ed5dbad7774..23c440f487aa 100644 --- a/033920/price/prices-20250501.csv +++ b/033920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160404,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7220,20,2,0.28,403094615,56106,112.55,7130,7240,7110,9360,5040,7200,7184.45,2.23,0,-436,7260,7230,7180,7150,7100,7245,7165,57,2160,200,5320,10,1,28500000,2058,4.25,0.35,12,0.20,1699.00,20819.00,7370,20240619,-2.04,5060,20240426,42.69,7370,-2.04,20250430,5850,23.42,20250113,7370,-2.04,20240619,5150,40.19,20240509,0.67,Y,033920,200,57 억,,634386,N,N,4565,N,00,N +20250509,150405,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7220,20,2,0.28,392115715,54585,109.50,7130,7240,7110,9360,5040,7200,7183.58,2.23,0,-1147,7260,7230,7180,7150,7100,7245,7165,57,2160,200,5320,10,1,28500000,2058,4.25,0.35,12,0.19,1699.00,20819.00,7370,20240619,-2.04,5060,20240426,42.69,7370,-2.04,20250430,5850,23.42,20250113,7370,-2.04,20240619,5150,40.19,20240509,0.67,Y,033920,200,57 억,,634386,N,N,1435,N,00,N +20250509,140404,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7210,10,2,0.14,347083415,48340,96.97,7130,7240,7110,9360,5040,7200,7180.05,2.23,0,-2647,7260,7230,7180,7150,7100,7245,7165,57,2160,200,5320,10,1,28500000,2055,4.24,0.35,12,0.17,1699.00,20819.00,7370,20240619,-2.17,5060,20240426,42.49,7370,-2.17,20250430,5850,23.25,20250113,7370,-2.17,20240619,5150,40.00,20240509,0.67,Y,033920,200,57 억,,634386,N,N,1435,N,00,N +20250509,130404,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7220,20,2,0.28,303280275,42272,84.80,7130,7240,7110,9360,5040,7200,7174.50,2.23,0,-623,7260,7230,7180,7150,7100,7245,7165,57,2160,200,5320,10,1,28500000,2058,4.25,0.35,12,0.15,1699.00,20819.00,7370,20240619,-2.04,5060,20240426,42.69,7370,-2.04,20250430,5850,23.42,20250113,7370,-2.04,20240619,5150,40.19,20240509,0.67,Y,033920,200,57 억,,634386,N,N,1435,N,00,N +20250509,120405,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7200,0,3,0.00,253168340,35311,70.83,7130,7240,7110,9360,5040,7200,7169.67,2.23,0,3402,7260,7230,7180,7150,7100,7245,7165,57,2160,200,5320,10,1,28500000,2052,4.24,0.35,12,0.12,1699.00,20819.00,7370,20240619,-2.31,5060,20240426,42.29,7370,-2.31,20250430,5850,23.08,20250113,7370,-2.31,20240619,5150,39.81,20240509,0.67,Y,033920,200,57 억,,634386,N,N,1435,N,00,N +20250509,110403,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7210,10,2,0.14,221072120,30861,61.91,7130,7210,7110,9360,5040,7200,7163.48,2.23,0,2930,7260,7230,7180,7150,7100,7245,7165,57,2160,200,5320,10,1,28500000,2055,4.24,0.35,12,0.11,1699.00,20819.00,7370,20240619,-2.17,5060,20240426,42.49,7370,-2.17,20250430,5850,23.25,20250113,7370,-2.17,20240619,5150,40.00,20240509,0.67,Y,033920,200,57 억,,634386,N,N,1435,N,00,N +20250509,100406,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7180,-20,5,-0.28,145451220,20350,40.82,7130,7190,7110,9360,5040,7200,7147.48,2.23,0,291,7260,7230,7180,7150,7100,7245,7165,57,2160,200,5320,10,1,28500000,2046,4.23,0.34,12,0.07,1699.00,20819.00,7370,20240619,-2.58,5060,20240426,41.90,7370,-2.58,20250430,5850,22.74,20250113,7370,-2.58,20240619,5150,39.42,20240509,0.67,Y,033920,200,57 억,,634386,N,N,1435,N,00,N +20250509,090406,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7130,-70,5,-0.97,31502840,4409,8.84,7130,7190,7130,9360,5040,7200,7145.12,2.23,0,1037,7260,7230,7180,7150,7100,7245,7165,57,2160,200,5320,10,1,28500000,2032,4.20,0.34,12,0.02,1699.00,20819.00,7370,20240619,-3.26,5060,20240426,40.91,7370,-3.26,20250430,5850,21.88,20250113,7370,-3.26,20240619,5150,38.45,20240509,0.67,Y,033920,200,57 억,,634386,N,N,1435,N,00,N 20250508,160359,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7200,-10,5,-0.14,357907500,49850,66.17,7130,7210,7130,9370,5050,7210,7179.69,2.20,0,6960,7443,7326,7253,7136,7063,7290,7100,57,2160,200,5330,10,1,28500000,2052,4.24,0.35,12,0.17,1699.00,20819.00,7370,20240619,-2.31,5060,20240424,42.29,7370,-2.31,20250430,5850,23.08,20250113,7370,-2.31,20240619,5150,39.81,20240508,0.68,Y,033920,200,57 억,,625994,N,N,1435,N,00,N 20250508,150404,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7180,-30,5,-0.42,336893290,46925,62.29,7130,7210,7130,9370,5050,7210,7179.40,2.20,0,6954,7443,7326,7253,7136,7063,7290,7100,57,2160,200,5330,10,1,28500000,2046,4.23,0.34,12,0.16,1699.00,20819.00,7370,20240619,-2.58,5060,20240424,41.90,7370,-2.58,20250430,5850,22.74,20250113,7370,-2.58,20240619,5150,39.42,20240508,0.68,Y,033920,200,57 억,,625994,N,N,7,N,00,N 20250508,140404,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7190,-20,5,-0.28,312972420,43593,57.86,7130,7210,7130,9370,5050,7210,7179.42,2.20,0,6774,7443,7326,7253,7136,7063,7290,7100,57,2160,200,5330,10,1,28500000,2049,4.23,0.35,12,0.15,1699.00,20819.00,7370,20240619,-2.44,5060,20240424,42.09,7370,-2.44,20250430,5850,22.91,20250113,7370,-2.44,20240619,5150,39.61,20240508,0.68,Y,033920,200,57 억,,625994,N,N,7,N,00,N diff --git a/034020/price/prices-20250501.csv b/034020/price/prices-20250501.csv index 67e12b010c02..682b4d4e8927 100644 --- a/034020/price/prices-20250501.csv +++ b/034020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,27850,100,2,0.36,139071030150,4958723,78.28,28050,28700,27600,36050,19450,27750,28045.81,24.54,52288,-405837,28816,28282,27466,26932,26116,28550,27200,32028,8300,5000,20530,50,1,640561146,178396,160.06,2.38,12,0.77,174.00,11706.00,30900,20250219,-9.87,15150,20240805,83.83,30900,-9.87,20250219,17600,58.24,20250102,30900,-9.87,20250219,15150,83.83,20240805,2.00,Y,034020,5000,32028 억,,157198299,N,N,362357,N,00,N +20250509,150406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,27850,100,2,0.36,129870537300,4628354,73.07,28050,28700,27600,36050,19450,27750,28059.77,24.54,52288,-483621,28816,28282,27466,26932,26116,28550,27200,32028,8300,5000,20530,50,1,640561146,178396,160.06,2.38,12,0.72,174.00,11706.00,30900,20250219,-9.87,15150,20240805,83.83,30900,-9.87,20250219,17600,58.24,20250102,30900,-9.87,20250219,15150,83.83,20240805,2.00,Y,034020,5000,32028 억,,157198299,N,N,282244,N,00,N +20250509,140404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,27650,-100,5,-0.36,121420654150,4324302,68.27,28050,28700,27600,36050,19450,27750,28078.67,24.54,52288,-467581,28816,28282,27466,26932,26116,28550,27200,32028,8300,5000,20530,50,1,640561146,177115,158.91,2.36,12,0.68,174.00,11706.00,30900,20250219,-10.52,15150,20240805,82.51,30900,-10.52,20250219,17600,57.10,20250102,30900,-10.52,20250219,15150,82.51,20240805,2.00,Y,034020,5000,32028 억,,157198299,N,N,282244,N,00,N +20250509,130404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,27850,100,2,0.36,114194011375,4063418,64.15,28050,28700,27600,36050,19450,27750,28102.94,24.54,52288,-417764,28816,28282,27466,26932,26116,28550,27200,32028,8300,5000,20530,50,1,640561146,178396,160.06,2.38,12,0.63,174.00,11706.00,30900,20250219,-9.87,15150,20240805,83.83,30900,-9.87,20250219,17600,58.24,20250102,30900,-9.87,20250219,15150,83.83,20240805,2.00,Y,034020,5000,32028 억,,157198299,N,N,282244,N,00,N +20250509,120405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,27700,-50,5,-0.18,104026097325,3696321,58.35,28050,28700,27700,36050,19450,27750,28143.14,24.54,52288,-317346,28816,28282,27466,26932,26116,28550,27200,32028,8300,5000,20530,50,1,640561146,177435,159.20,2.37,12,0.58,174.00,11706.00,30900,20250219,-10.36,15150,20240805,82.84,30900,-10.36,20250219,17600,57.39,20250102,30900,-10.36,20250219,15150,82.84,20240805,2.00,Y,034020,5000,32028 억,,157198299,N,N,282244,N,00,N +20250509,110403,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,27800,50,2,0.18,95263548175,3380992,53.37,28050,28700,27700,36050,19450,27750,28176.21,24.54,52288,-266184,28816,28282,27466,26932,26116,28550,27200,32028,8300,5000,20530,50,1,640561146,178076,159.77,2.37,12,0.53,174.00,11706.00,30900,20250219,-10.03,15150,20240805,83.50,30900,-10.03,20250219,17600,57.95,20250102,30900,-10.03,20250219,15150,83.50,20240805,2.00,Y,034020,5000,32028 억,,157198299,N,N,282244,N,00,N +20250509,100406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,28100,350,2,1.26,70661643575,2498955,39.45,28050,28700,27750,36050,19450,27750,28276.48,24.54,52288,-127959,28816,28282,27466,26932,26116,28550,27200,32028,8300,5000,20530,50,1,640561146,179998,161.49,2.40,12,0.39,174.00,11706.00,30900,20250219,-9.06,15150,20240805,85.48,30900,-9.06,20250219,17600,59.66,20250102,30900,-9.06,20250219,15150,85.48,20240805,2.00,Y,034020,5000,32028 억,,157198299,N,N,282244,N,00,N +20250509,090406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,28100,350,2,1.26,12314059925,440972,6.96,28050,28150,27750,36050,19450,27750,27924.81,24.54,52288,-33747,28816,28282,27466,26932,26116,28550,27200,32028,8300,5000,20530,50,1,640561146,179998,161.49,2.40,12,0.07,174.00,11706.00,30900,20250219,-9.06,15150,20240805,85.48,30900,-9.06,20250219,17600,59.66,20250102,30900,-9.06,20250219,15150,85.48,20240805,2.00,Y,034020,5000,32028 억,,157198299,N,N,282244,N,00,N 20250508,160359,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,27750,450,2,1.65,173308195925,6334443,51.45,27450,28000,26650,35450,19150,27300,27359.61,24.52,0,-462899,29000,28150,26650,25800,24300,28575,26225,32028,8150,5000,20200,50,1,640561146,177756,159.48,2.37,12,0.99,174.00,11706.00,30900,20250219,-10.19,15150,20240805,83.17,30900,-10.19,20250219,17600,57.67,20250102,30900,-10.19,20250219,15150,83.17,20240805,1.97,Y,034020,5000,32028 억,,157040076,N,N,282244,N,00,N 20250508,150404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,27850,550,2,2.01,143622036050,5265078,42.76,27450,28000,26650,35450,19150,27300,27278.24,24.52,0,-328988,29000,28150,26650,25800,24300,28575,26225,32028,8150,5000,20200,50,1,640561146,178396,160.06,2.38,12,0.82,174.00,11706.00,30900,20250219,-9.87,15150,20240805,83.83,30900,-9.87,20250219,17600,58.24,20250102,30900,-9.87,20250219,15150,83.83,20240805,1.97,Y,034020,5000,32028 억,,157040076,N,N,400328,N,00,N 20250508,140404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,27200,-100,5,-0.37,98856900425,3646255,29.61,27450,27950,26650,35450,19150,27300,27111.90,24.52,0,-225380,29000,28150,26650,25800,24300,28575,26225,32028,8150,5000,20200,50,1,640561146,174233,156.32,2.32,12,0.57,174.00,11706.00,30900,20250219,-11.97,15150,20240805,79.54,30900,-11.97,20250219,17600,54.55,20250102,30900,-11.97,20250219,15150,79.54,20240805,1.97,Y,034020,5000,32028 억,,157040076,N,N,400328,N,00,N diff --git a/034120/price/prices-20250501.csv b/034120/price/prices-20250501.csv index e593509da035..d9c5537d60da 100644 --- a/034120/price/prices-20250501.csv +++ b/034120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160405,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20450,-150,5,-0.73,1051576725,51950,58.10,20350,20500,20050,26750,14450,20600,20241.36,0.00,0,-402,22066,21332,20766,20032,19466,21050,19750,928,6150,5000,14830,50,1,18551238,3794,11.21,0.42,12,0.28,1824.00,48746.00,28500,20241224,-28.25,14640,20241114,39.69,26250,-22.10,20250115,17000,20.29,20250411,28500,-28.25,20241224,14640,39.69,20241114,2.31,Y,034120,5000,927 억,,0,N,N,102,N,00,N +20250509,150406,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20300,-300,5,-1.46,1014485875,50132,56.06,20350,20500,20050,26750,14450,20600,20236.29,0.00,0,-400,22066,21332,20766,20032,19466,21050,19750,928,6150,5000,14830,50,1,18551238,3766,11.13,0.42,12,0.27,1824.00,48746.00,28500,20241224,-28.77,14640,20241114,38.66,26250,-22.67,20250115,17000,19.41,20250411,28500,-28.77,20241224,14640,38.66,20241114,2.31,Y,034120,5000,927 억,,0,N,N,205,N,00,N +20250509,140405,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20150,-450,5,-2.18,822378000,40646,45.46,20350,20500,20050,26750,14450,20600,20232.69,0.00,0,-414,22066,21332,20766,20032,19466,21050,19750,928,6150,5000,14830,50,1,18551238,3738,11.05,0.41,12,0.22,1824.00,48746.00,28500,20241224,-29.30,14640,20241114,37.64,26250,-23.24,20250115,17000,18.53,20250411,28500,-29.30,20241224,14640,37.64,20241114,2.31,Y,034120,5000,927 억,,0,N,N,205,N,00,N +20250509,130404,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20200,-400,5,-1.94,734671575,36301,40.60,20350,20500,20050,26750,14450,20600,20238.33,0.00,0,-412,22066,21332,20766,20032,19466,21050,19750,928,6150,5000,14830,50,1,18551238,3747,11.07,0.41,12,0.20,1824.00,48746.00,28500,20241224,-29.12,14640,20241114,37.98,26250,-23.05,20250115,17000,18.82,20250411,28500,-29.12,20241224,14640,37.98,20241114,2.31,Y,034120,5000,927 억,,0,N,N,205,N,00,N +20250509,120405,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20300,-300,5,-1.46,583718675,28851,32.26,20350,20500,20050,26750,14450,20600,20232.18,0.00,0,-275,22066,21332,20766,20032,19466,21050,19750,928,6150,5000,14830,50,1,18551238,3766,11.13,0.42,12,0.16,1824.00,48746.00,28500,20241224,-28.77,14640,20241114,38.66,26250,-22.67,20250115,17000,19.41,20250411,28500,-28.77,20241224,14640,38.66,20241114,2.31,Y,034120,5000,927 억,,0,N,N,205,N,00,N +20250509,110404,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20150,-450,5,-2.18,435700300,21539,24.09,20350,20500,20050,26750,14450,20600,20228.44,0.00,0,-209,22066,21332,20766,20032,19466,21050,19750,928,6150,5000,14830,50,1,18551238,3738,11.05,0.41,12,0.12,1824.00,48746.00,28500,20241224,-29.30,14640,20241114,37.64,26250,-23.24,20250115,17000,18.53,20250411,28500,-29.30,20241224,14640,37.64,20241114,2.31,Y,034120,5000,927 억,,0,N,N,205,N,00,N +20250509,100407,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20250,-350,5,-1.70,321289250,15871,17.75,20350,20500,20050,26750,14450,20600,20243.79,0.00,0,-109,22066,21332,20766,20032,19466,21050,19750,928,6150,5000,14830,50,1,18551238,3757,11.10,0.42,12,0.09,1824.00,48746.00,28500,20241224,-28.95,14640,20241114,38.32,26250,-22.86,20250115,17000,19.12,20250411,28500,-28.95,20241224,14640,38.32,20241114,2.31,Y,034120,5000,927 억,,0,N,N,205,N,00,N +20250509,090406,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20300,-300,5,-1.46,42418975,2083,2.33,20350,20450,20300,26750,14450,20600,20364.37,0.00,0,-7,22066,21332,20766,20032,19466,21050,19750,928,6150,5000,14830,50,1,18551238,3766,11.13,0.42,12,0.01,1824.00,48746.00,28500,20241224,-28.77,14640,20241114,38.66,26250,-22.67,20250115,17000,19.41,20250411,28500,-28.77,20241224,14640,38.66,20241114,2.31,Y,034120,5000,927 억,,0,N,N,205,N,00,N 20250508,160400,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20600,-650,5,-3.06,1862814500,89419,151.66,21150,21500,20200,27600,14900,21250,20832.42,0.00,0,-765,21916,21582,21016,20682,20116,21750,20850,928,6350,5000,15300,50,1,18551238,3822,11.29,0.42,12,0.48,1824.00,48746.00,28500,20241224,-27.72,14640,20241114,40.71,26250,-21.52,20250115,17000,21.18,20250411,28500,-27.72,20241224,14640,40.71,20241114,2.37,Y,034120,5000,927 억,,0,N,N,205,N,00,N 20250508,150405,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20400,-850,5,-4.00,1705683225,81755,138.66,21150,21500,20200,27600,14900,21250,20863.35,0.00,0,-155,21916,21582,21016,20682,20116,21750,20850,928,6350,5000,15300,50,1,18551238,3784,11.18,0.42,12,0.44,1824.00,48746.00,28500,20241224,-28.42,14640,20241114,39.34,26250,-22.29,20250115,17000,20.00,20250411,28500,-28.42,20241224,14640,39.34,20241114,2.37,Y,034120,5000,927 억,,0,N,N,160,N,00,N 20250508,140404,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21100,-150,5,-0.71,905103025,42815,72.62,21150,21500,20650,27600,14900,21250,21139.86,0.00,0,-602,21916,21582,21016,20682,20116,21750,20850,928,6350,5000,15300,50,1,18551238,3914,11.57,0.43,12,0.23,1824.00,48746.00,28500,20241224,-25.96,14640,20241114,44.13,26250,-19.62,20250115,17000,24.12,20250411,28500,-25.96,20241224,14640,44.13,20241114,2.37,Y,034120,5000,927 억,,0,N,N,160,N,00,N diff --git a/034220/price/prices-20250501.csv b/034220/price/prices-20250501.csv index 8c2510877ad5..4991e30f5b85 100644 --- a/034220/price/prices-20250501.csv +++ b/034220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160405,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8450,30,2,0.36,4691293755,556240,64.32,8440,8490,8390,10940,5900,8420,8433.93,20.20,35002,102785,8626,8522,8416,8312,8206,8470,8260,25000,2520,5000,6390,10,1,500000000,42250,-1.57,0.65,12,0.11,-5385.00,13085.00,13340,20240711,-36.66,7150,20250409,18.18,10180,-16.99,20250221,7150,18.18,20250409,13340,-36.66,20240711,7150,18.18,20250409,0.65,Y,034220,5000,25000 억,,100998197,N,N,241159,N,00,N +20250509,150406,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8430,10,2,0.12,3830064850,454219,52.53,8440,8490,8390,10940,5900,8420,8432.20,20.20,35002,69718,8626,8522,8416,8312,8206,8470,8260,25000,2520,5000,6390,10,1,500000000,42150,-1.57,0.64,12,0.09,-5385.00,13085.00,13340,20240711,-36.81,7150,20250409,17.90,10180,-17.19,20250221,7150,17.90,20250409,13340,-36.81,20240711,7150,17.90,20250409,0.65,Y,034220,5000,25000 억,,100998197,N,N,206340,N,00,N +20250509,140405,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8440,20,2,0.24,3076954425,364751,42.18,8440,8490,8390,10940,5900,8420,8435.77,20.20,35002,46474,8626,8522,8416,8312,8206,8470,8260,25000,2520,5000,6390,10,1,500000000,42200,-1.57,0.65,12,0.07,-5385.00,13085.00,13340,20240711,-36.73,7150,20250409,18.04,10180,-17.09,20250221,7150,18.04,20250409,13340,-36.73,20240711,7150,18.04,20250409,0.65,Y,034220,5000,25000 억,,100998197,N,N,206340,N,00,N +20250509,130405,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8420,0,3,0.00,2707369945,320928,37.11,8440,8490,8390,10940,5900,8420,8436.07,20.20,35002,41188,8626,8522,8416,8312,8206,8470,8260,25000,2520,5000,6390,10,1,500000000,42100,-1.56,0.64,12,0.06,-5385.00,13085.00,13340,20240711,-36.88,7150,20250409,17.76,10180,-17.29,20250221,7150,17.76,20250409,13340,-36.88,20240711,7150,17.76,20250409,0.65,Y,034220,5000,25000 억,,100998197,N,N,206340,N,00,N +20250509,120405,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8460,40,2,0.48,1888760595,223711,25.87,8440,8490,8390,10940,5900,8420,8442.86,20.20,35002,47914,8626,8522,8416,8312,8206,8470,8260,25000,2520,5000,6390,10,1,500000000,42300,-1.57,0.65,12,0.04,-5385.00,13085.00,13340,20240711,-36.58,7150,20250409,18.32,10180,-16.90,20250221,7150,18.32,20250409,13340,-36.58,20240711,7150,18.32,20250409,0.65,Y,034220,5000,25000 억,,100998197,N,N,206340,N,00,N +20250509,110404,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8470,50,2,0.59,1417995520,168087,19.44,8440,8480,8390,10940,5900,8420,8436.08,20.20,35002,22884,8626,8522,8416,8312,8206,8470,8260,25000,2520,5000,6390,10,1,500000000,42350,-1.57,0.65,12,0.03,-5385.00,13085.00,13340,20240711,-36.51,7150,20250409,18.46,10180,-16.80,20250221,7150,18.46,20250409,13340,-36.51,20240711,7150,18.46,20250409,0.65,Y,034220,5000,25000 억,,100998197,N,N,206340,N,00,N +20250509,100407,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8460,40,2,0.48,612206430,72618,8.40,8440,8470,8390,10940,5900,8420,8430.51,20.20,35002,12489,8626,8522,8416,8312,8206,8470,8260,25000,2520,5000,6390,10,1,500000000,42300,-1.57,0.65,12,0.01,-5385.00,13085.00,13340,20240711,-36.58,7150,20250409,18.32,10180,-16.90,20250221,7150,18.32,20250409,13340,-36.58,20240711,7150,18.32,20250409,0.65,Y,034220,5000,25000 억,,100998197,N,N,206340,N,00,N +20250509,090407,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8440,20,2,0.24,132400460,15721,1.82,8440,8440,8390,10940,5900,8420,8421.89,20.20,35002,-831,8626,8522,8416,8312,8206,8470,8260,25000,2520,5000,6390,10,1,500000000,42200,-1.57,0.65,12,0.00,-5385.00,13085.00,13340,20240711,-36.73,7150,20250409,18.04,10180,-17.09,20250221,7150,18.04,20250409,13340,-36.73,20240711,7150,18.04,20250409,0.65,Y,034220,5000,25000 억,,100998197,N,N,206340,N,00,N 20250508,160400,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8420,-60,5,-0.71,7262883430,864754,138.48,8480,8520,8310,11020,5940,8480,8398.78,20.09,0,15115,8666,8572,8486,8392,8306,8530,8350,25000,2540,5000,6440,10,1,500000000,42100,-1.56,0.64,12,0.17,-5385.00,13085.00,13340,20240711,-36.88,7150,20250409,17.76,10180,-17.29,20250221,7150,17.76,20250409,13340,-36.88,20240711,7150,17.76,20250409,0.65,Y,034220,5000,25000 억,,100433051,N,N,206340,N,00,N 20250508,150405,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8440,-40,5,-0.47,4232855700,504888,80.85,8480,8520,8310,11020,5940,8480,8383.75,20.09,0,-145137,8666,8572,8486,8392,8306,8530,8350,25000,2540,5000,6440,10,1,500000000,42200,-1.57,0.65,12,0.10,-5385.00,13085.00,13340,20240711,-36.73,7150,20250409,18.04,10180,-17.09,20250221,7150,18.04,20250409,13340,-36.73,20240711,7150,18.04,20250409,0.65,Y,034220,5000,25000 억,,100433051,N,N,117567,N,00,N 20250508,140404,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8380,-100,5,-1.18,3659879355,436772,69.94,8480,8520,8310,11020,5940,8480,8379.38,20.09,0,-136055,8666,8572,8486,8392,8306,8530,8350,25000,2540,5000,6440,10,1,500000000,41900,-1.56,0.64,12,0.09,-5385.00,13085.00,13340,20240711,-37.18,7150,20250409,17.20,10180,-17.68,20250221,7150,17.20,20250409,13340,-37.18,20240711,7150,17.20,20250409,0.65,Y,034220,5000,25000 억,,100433051,N,N,117567,N,00,N diff --git a/034230/price/prices-20250501.csv b/034230/price/prices-20250501.csv index 663f50778876..0de8a132ae40 100644 --- a/034230/price/prices-20250501.csv +++ b/034230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160405,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12480,80,2,0.65,2326242480,186974,191.62,12410,12490,12350,16120,8680,12400,12441.51,5.16,0,-21499,12500,12450,12370,12320,12240,12475,12345,474,3720,500,9170,10,1,91771623,11453,15.16,0.69,12,0.20,823.00,18092.00,15710,20240502,-20.56,9000,20241115,38.67,12530,-0.40,20250430,9600,30.00,20250110,15290,-18.38,20240514,9000,38.67,20241115,1.14,Y,034230,500,474 억,,4734037,N,N,14900,N,00,N +20250509,150406,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12470,70,2,0.56,1891114380,152096,155.88,12410,12490,12350,16120,8680,12400,12433.69,5.16,0,-12346,12500,12450,12370,12320,12240,12475,12345,474,3720,500,9170,10,1,91771623,11444,15.15,0.69,12,0.17,823.00,18092.00,15710,20240502,-20.62,9000,20241115,38.56,12530,-0.48,20250430,9600,29.90,20250110,15290,-18.44,20240514,9000,38.56,20241115,1.14,Y,034230,500,474 억,,4734037,N,N,622,N,00,N +20250509,140405,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12440,40,2,0.32,1593684990,128178,131.36,12410,12490,12350,16120,8680,12400,12433.37,5.16,0,-4307,12500,12450,12370,12320,12240,12475,12345,474,3720,500,9170,10,1,91771623,11416,15.12,0.69,12,0.14,823.00,18092.00,15710,20240502,-20.81,9000,20241115,38.22,12530,-0.72,20250430,9600,29.58,20250110,15290,-18.64,20240514,9000,38.22,20241115,1.14,Y,034230,500,474 억,,4734037,N,N,622,N,00,N +20250509,130405,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12440,40,2,0.32,1462788970,117656,120.58,12410,12490,12350,16120,8680,12400,12432.76,5.16,0,-1910,12500,12450,12370,12320,12240,12475,12345,474,3720,500,9170,10,1,91771623,11416,15.12,0.69,12,0.13,823.00,18092.00,15710,20240502,-20.81,9000,20241115,38.22,12530,-0.72,20250430,9600,29.58,20250110,15290,-18.64,20240514,9000,38.22,20241115,1.14,Y,034230,500,474 억,,4734037,N,N,622,N,00,N +20250509,120406,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12470,70,2,0.56,1295948360,104257,106.85,12410,12490,12350,16120,8680,12400,12430.32,5.16,0,3064,12500,12450,12370,12320,12240,12475,12345,474,3720,500,9170,10,1,91771623,11444,15.15,0.69,12,0.11,823.00,18092.00,15710,20240502,-20.62,9000,20241115,38.56,12530,-0.48,20250430,9600,29.90,20250110,15290,-18.44,20240514,9000,38.56,20241115,1.14,Y,034230,500,474 억,,4734037,N,N,622,N,00,N +20250509,110404,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12450,50,2,0.40,1018922770,82031,84.07,12410,12490,12350,16120,8680,12400,12421.19,5.16,0,2617,12500,12450,12370,12320,12240,12475,12345,474,3720,500,9170,10,1,91771623,11426,15.13,0.69,12,0.09,823.00,18092.00,15710,20240502,-20.75,9000,20241115,38.33,12530,-0.64,20250430,9600,29.69,20250110,15290,-18.57,20240514,9000,38.33,20241115,1.14,Y,034230,500,474 억,,4734037,N,N,622,N,00,N +20250509,100407,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12400,0,3,0.00,591088260,47671,48.86,12410,12460,12350,16120,8680,12400,12399.33,5.16,0,-8903,12500,12450,12370,12320,12240,12475,12345,474,3720,500,9170,10,1,91771623,11380,15.07,0.69,12,0.05,823.00,18092.00,15710,20240502,-21.07,9000,20241115,37.78,12530,-1.04,20250430,9600,29.17,20250110,15290,-18.90,20240514,9000,37.78,20241115,1.14,Y,034230,500,474 억,,4734037,N,N,622,N,00,N +20250509,090407,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12420,20,2,0.16,115998350,9345,9.58,12410,12460,12380,16120,8680,12400,12412.88,5.16,0,-2416,12500,12450,12370,12320,12240,12475,12345,474,3720,500,9170,10,1,91771623,11398,15.09,0.69,12,0.01,823.00,18092.00,15710,20240502,-20.94,9000,20241115,38.00,12530,-0.88,20250430,9600,29.37,20250110,15290,-18.77,20240514,9000,38.00,20241115,1.14,Y,034230,500,474 억,,4734037,N,N,622,N,00,N 20250508,160400,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12400,20,2,0.16,1205519185,97574,50.65,12350,12420,12290,16090,8670,12380,12354.92,5.19,0,2555,12633,12506,12273,12146,11913,12570,12210,474,3710,500,9160,10,1,91771623,11380,15.07,0.69,12,0.11,823.00,18092.00,15710,20240502,-21.07,9000,20241115,37.78,12530,-1.04,20250430,9600,29.17,20250110,15290,-18.90,20240514,9000,37.78,20241115,1.15,Y,034230,500,474 억,,4765400,N,N,622,N,00,N 20250508,150405,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12370,-10,5,-0.08,1117319515,90452,46.95,12350,12420,12290,16090,8670,12380,12352.62,5.19,0,5864,12633,12506,12273,12146,11913,12570,12210,474,3710,500,9160,10,1,91771623,11352,15.03,0.68,12,0.10,823.00,18092.00,15710,20240502,-21.26,9000,20241115,37.44,12530,-1.28,20250430,9600,28.85,20250110,15290,-19.10,20240514,9000,37.44,20241115,1.15,Y,034230,500,474 억,,4765400,N,N,3075,N,00,N 20250508,140405,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12380,0,3,0.00,974297620,78898,40.96,12350,12420,12290,16090,8670,12380,12348.83,5.19,0,5895,12633,12506,12273,12146,11913,12570,12210,474,3710,500,9160,10,1,91771623,11361,15.04,0.68,12,0.09,823.00,18092.00,15710,20240502,-21.20,9000,20241115,37.56,12530,-1.20,20250430,9600,28.96,20250110,15290,-19.03,20240514,9000,37.56,20241115,1.15,Y,034230,500,474 억,,4765400,N,N,3075,N,00,N diff --git a/034310/price/prices-20250501.csv b/034310/price/prices-20250501.csv index db7ae29ca90a..e470e549708f 100644 --- a/034310/price/prices-20250501.csv +++ b/034310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11080,110,2,1.00,368460960,33285,135.77,11000,11200,10950,14260,7680,10970,11069.88,11.49,0,7014,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4114,8.74,0.52,12,0.09,1268.00,21229.00,12560,20240514,-11.78,9950,20240805,11.36,11770,-5.86,20250226,10310,7.47,20250407,12560,-11.78,20240514,9950,11.36,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2129,N,00,N +20250509,150407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11070,100,2,0.91,357699560,32313,131.81,11000,11200,10950,14260,7680,10970,11069.83,11.49,0,6295,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4110,8.73,0.52,12,0.09,1268.00,21229.00,12560,20240514,-11.86,9950,20240805,11.26,11770,-5.95,20250226,10310,7.37,20250407,12560,-11.86,20240514,9950,11.26,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2055,N,00,N +20250509,140405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11060,90,2,0.82,333900940,30167,123.06,11000,11200,10950,14260,7680,10970,11068.42,11.49,0,5128,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4106,8.72,0.52,12,0.08,1268.00,21229.00,12560,20240514,-11.94,9950,20240805,11.16,11770,-6.03,20250226,10310,7.27,20250407,12560,-11.94,20240514,9950,11.16,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2055,N,00,N +20250509,130405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11110,140,2,1.28,206353720,18605,75.89,11000,11200,10950,14260,7680,10970,11091.30,11.49,0,386,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4125,8.76,0.52,12,0.05,1268.00,21229.00,12560,20240514,-11.54,9950,20240805,11.66,11770,-5.61,20250226,10310,7.76,20250407,12560,-11.54,20240514,9950,11.66,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2055,N,00,N +20250509,120406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11100,130,2,1.19,168489260,15187,61.95,11000,11200,10950,14260,7680,10970,11094.31,11.49,0,-560,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4121,8.75,0.52,12,0.04,1268.00,21229.00,12560,20240514,-11.62,9950,20240805,11.56,11770,-5.69,20250226,10310,7.66,20250407,12560,-11.62,20240514,9950,11.56,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2055,N,00,N +20250509,110404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11140,170,2,1.55,143341750,12927,52.73,11000,11200,10950,14260,7680,10970,11088.55,11.49,0,-1292,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4136,8.79,0.52,12,0.03,1268.00,21229.00,12560,20240514,-11.31,9950,20240805,11.96,11770,-5.35,20250226,10310,8.05,20250407,12560,-11.31,20240514,9950,11.96,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2055,N,00,N +20250509,100408,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11100,130,2,1.19,69805320,6315,25.76,11000,11100,10950,14260,7680,10970,11053.89,11.49,0,1517,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4121,8.75,0.52,12,0.02,1268.00,21229.00,12560,20240514,-11.62,9950,20240805,11.56,11770,-5.69,20250226,10310,7.66,20250407,12560,-11.62,20240514,9950,11.56,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2055,N,00,N +20250509,090407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10990,20,2,0.18,1165740,106,0.43,11000,11000,10990,14260,7680,10970,10997.55,11.49,0,-47,11303,11136,11023,10856,10743,11080,10800,189,3290,500,8110,10,1,37128442,4080,8.67,0.52,12,0.00,1268.00,21229.00,12560,20240514,-12.50,9950,20240805,10.45,11770,-6.63,20250226,10310,6.60,20250407,12560,-12.50,20240514,9950,10.45,20240805,0.08,Y,034310,500,189 억,,4264677,N,N,2055,N,00,N 20250508,160400,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10970,-200,5,-1.79,268999175,24515,160.87,11080,11190,10910,14520,7820,11170,10972.84,11.48,0,-163,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4073,8.65,0.52,12,0.07,1268.00,21229.00,12560,20240514,-12.66,9950,20240805,10.25,11770,-6.80,20250226,10310,6.40,20250407,12560,-12.66,20240514,9950,10.25,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,2055,N,00,N 20250508,150405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10970,-200,5,-1.79,259705555,23668,155.31,11080,11190,10910,14520,7820,11170,10972.86,11.48,0,-141,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4073,8.65,0.52,12,0.06,1268.00,21229.00,12560,20240514,-12.66,9950,20240805,10.25,11770,-6.80,20250226,10310,6.40,20250407,12560,-12.66,20240514,9950,10.25,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N 20250508,140405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10980,-190,5,-1.70,202678650,18469,121.20,11080,11190,10910,14520,7820,11170,10973.99,11.48,0,-1410,11390,11280,11190,11080,10990,11235,11035,189,3350,500,8260,10,1,37128442,4077,8.66,0.52,12,0.05,1268.00,21229.00,12560,20240514,-12.58,9950,20240805,10.35,11770,-6.71,20250226,10310,6.50,20250407,12560,-12.58,20240514,9950,10.35,20240805,0.08,Y,034310,500,189 억,,4262534,N,N,4,N,00,N diff --git a/034590/price/prices-20250501.csv b/034590/price/prices-20250501.csv index 62c81a746c9f..cfe145d08e33 100644 --- a/034590/price/prices-20250501.csv +++ b/034590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160406,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24850,0,3,0.00,35170850,1419,80.21,24850,24900,24600,32300,17400,24850,24785.66,2.09,0,-1,25016,24932,24816,24732,24616,24975,24775,219,7450,5000,18380,50,1,4374754,1087,5.64,0.47,12,0.03,4405.00,52514.00,29800,20240603,-16.61,24000,20250123,3.54,24900,0.00,20250508,24000,3.54,20250123,29800,-16.61,20240603,24000,3.54,20250123,0.11,Y,034590,5000,218 억,,91438,N,N,6,N,00,N +20250509,150407,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24750,-100,5,-0.40,32293800,1303,73.66,24850,24900,24600,32300,17400,24850,24784.19,2.09,0,-1,25016,24932,24816,24732,24616,24975,24775,219,7450,5000,18380,50,1,4374754,1083,5.62,0.47,12,0.03,4405.00,52514.00,29800,20240603,-16.95,24000,20250123,3.12,24900,0.00,20250508,24000,3.12,20250123,29800,-16.95,20240603,24000,3.12,20250123,0.11,Y,034590,5000,218 억,,91438,N,N,0,N,00,N +20250509,140406,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24700,-150,5,-0.60,32219550,1300,73.49,24850,24900,24600,32300,17400,24850,24784.27,2.09,0,-1,25016,24932,24816,24732,24616,24975,24775,219,7450,5000,18380,50,1,4374754,1081,5.61,0.47,12,0.03,4405.00,52514.00,29800,20240603,-17.11,24000,20250123,2.92,24900,0.00,20250508,24000,2.92,20250123,29800,-17.11,20240603,24000,2.92,20250123,0.11,Y,034590,5000,218 억,,91438,N,N,0,N,00,N +20250509,130405,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24750,-100,5,-0.40,28558650,1152,65.12,24850,24900,24600,32300,17400,24850,24790.49,2.09,0,-1,25016,24932,24816,24732,24616,24975,24775,219,7450,5000,18380,50,1,4374754,1083,5.62,0.47,12,0.03,4405.00,52514.00,29800,20240603,-16.95,24000,20250123,3.12,24900,0.00,20250508,24000,3.12,20250123,29800,-16.95,20240603,24000,3.12,20250123,0.11,Y,034590,5000,218 억,,91438,N,N,0,N,00,N +20250509,120406,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24850,0,3,0.00,20444150,824,46.58,24850,24900,24600,32300,17400,24850,24810.86,2.09,0,-1,25016,24932,24816,24732,24616,24975,24775,219,7450,5000,18380,50,1,4374754,1087,5.64,0.47,12,0.02,4405.00,52514.00,29800,20240603,-16.61,24000,20250123,3.54,24900,0.00,20250508,24000,3.54,20250123,29800,-16.61,20240603,24000,3.54,20250123,0.11,Y,034590,5000,218 억,,91438,N,N,0,N,00,N +20250509,110405,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24800,-50,5,-0.20,17889650,721,40.76,24850,24900,24600,32300,17400,24850,24812.27,2.09,0,-1,25016,24932,24816,24732,24616,24975,24775,219,7450,5000,18380,50,1,4374754,1085,5.63,0.47,12,0.02,4405.00,52514.00,29800,20240603,-16.78,24000,20250123,3.33,24900,0.00,20250508,24000,3.33,20250123,29800,-16.78,20240603,24000,3.33,20250123,0.11,Y,034590,5000,218 억,,91438,N,N,0,N,00,N +20250509,100408,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24850,0,3,0.00,17343950,699,39.51,24850,24900,24600,32300,17400,24850,24812.52,2.09,0,-1,25016,24932,24816,24732,24616,24975,24775,219,7450,5000,18380,50,1,4374754,1087,5.64,0.47,12,0.02,4405.00,52514.00,29800,20240603,-16.61,24000,20250123,3.54,24900,0.00,20250508,24000,3.54,20250123,29800,-16.61,20240603,24000,3.54,20250123,0.11,Y,034590,5000,218 억,,91438,N,N,0,N,00,N +20250509,090407,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24850,0,3,0.00,695550,28,1.58,24850,24850,24600,32300,17400,24850,24841.07,2.09,0,0,25016,24932,24816,24732,24616,24975,24775,219,7450,5000,18380,50,1,4374754,1087,5.64,0.47,12,0.00,4405.00,52514.00,29800,20240603,-16.61,24000,20250123,3.54,24900,-0.20,20250508,24000,3.54,20250123,29800,-16.61,20240603,24000,3.54,20250123,0.11,Y,034590,5000,218 억,,91438,N,N,0,N,00,N 20250508,160401,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24850,50,2,0.20,43882450,1768,144.21,24800,24900,24700,32200,17400,24800,24820.39,2.09,0,28,24933,24866,24733,24666,24533,24900,24700,219,7400,5000,18350,50,1,4374754,1087,5.64,0.47,12,0.04,4405.00,52514.00,29800,20240603,-16.61,24000,20250123,3.54,24900,-0.20,20250508,24000,3.54,20250123,29800,-16.61,20240603,24000,3.54,20250123,0.11,Y,034590,5000,218 억,,91489,N,N,1,N,00,N 20250508,150406,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24850,50,2,0.20,43385550,1748,142.58,24800,24900,24700,32200,17400,24800,24820.11,2.09,0,30,24933,24866,24733,24666,24533,24900,24700,219,7400,5000,18350,50,1,4374754,1087,5.64,0.47,12,0.04,4405.00,52514.00,29800,20240603,-16.61,24000,20250123,3.54,24900,-0.20,20250508,24000,3.54,20250123,29800,-16.61,20240603,24000,3.54,20250123,0.11,Y,034590,5000,218 억,,91489,N,N,1,N,00,N 20250508,140405,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24800,0,3,0.00,34573750,1393,113.62,24800,24850,24700,32200,17400,24800,24819.63,2.09,0,30,24933,24866,24733,24666,24533,24900,24700,219,7400,5000,18350,50,1,4374754,1085,5.63,0.47,12,0.03,4405.00,52514.00,29800,20240603,-16.78,24000,20250123,3.33,24850,-0.20,20250508,24000,3.33,20250123,29800,-16.78,20240603,24000,3.33,20250123,0.11,Y,034590,5000,218 억,,91489,N,N,1,N,00,N diff --git a/034730/price/prices-20250501.csv b/034730/price/prices-20250501.csv index e1de626e9312..7b1fc95198fd 100644 --- a/034730/price/prices-20250501.csv +++ b/034730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160406,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137400,4400,2,3.31,24400893400,178390,84.33,133400,138500,133400,172900,93100,133000,136783.64,23.56,4214,26479,135266,134132,132966,131832,130666,134700,132400,160,39900,200,101080,100,1,72502703,99619,-7.80,0.37,12,0.25,-17618.00,370376.00,195700,20240611,-29.79,114800,20250409,19.69,153500,-10.49,20250219,114800,19.69,20250409,195700,-29.79,20240611,114800,19.69,20250409,0.32,Y,034730,200,160 억,,17080752,N,N,12201,N,00,N +20250509,150407,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137900,4900,2,3.68,22167507250,162155,76.66,133400,138500,133400,172900,93100,133000,136705.67,23.56,4214,25346,135266,134132,132966,131832,130666,134700,132400,160,39900,200,101080,100,1,72502703,99981,-7.83,0.37,12,0.22,-17618.00,370376.00,195700,20240611,-29.54,114800,20250409,20.12,153500,-10.16,20250219,114800,20.12,20250409,195700,-29.54,20240611,114800,20.12,20250409,0.32,Y,034730,200,160 억,,17080752,N,N,16389,N,00,N +20250509,140406,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137500,4500,2,3.38,19208210400,140628,66.48,133400,138500,133400,172900,93100,133000,136588.80,23.56,4214,30159,135266,134132,132966,131832,130666,134700,132400,160,39900,200,101080,100,1,72502703,99691,-7.80,0.37,12,0.19,-17618.00,370376.00,195700,20240611,-29.74,114800,20250409,19.77,153500,-10.42,20250219,114800,19.77,20250409,195700,-29.74,20240611,114800,19.77,20250409,0.32,Y,034730,200,160 억,,17080752,N,N,16389,N,00,N +20250509,130406,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137100,4100,2,3.08,14176696950,104063,49.20,133400,137300,133400,172900,93100,133000,136231.87,23.56,4214,24393,135266,134132,132966,131832,130666,134700,132400,160,39900,200,101080,100,1,72502703,99401,-7.78,0.37,12,0.14,-17618.00,370376.00,195700,20240611,-29.94,114800,20250409,19.43,153500,-10.68,20250219,114800,19.43,20250409,195700,-29.94,20240611,114800,19.43,20250409,0.32,Y,034730,200,160 억,,17080752,N,N,16389,N,00,N +20250509,120406,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,137000,4000,2,3.01,12134227250,89142,42.14,133400,137300,133400,172900,93100,133000,136122.45,23.56,4214,26915,135266,134132,132966,131832,130666,134700,132400,160,39900,200,101080,100,1,72502703,99329,-7.78,0.37,12,0.12,-17618.00,370376.00,195700,20240611,-29.99,114800,20250409,19.34,153500,-10.75,20250219,114800,19.34,20250409,195700,-29.99,20240611,114800,19.34,20250409,0.32,Y,034730,200,160 억,,17080752,N,N,16389,N,00,N +20250509,110405,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,136900,3900,2,2.93,9719272250,71528,33.81,133400,137200,133400,172900,93100,133000,135880.67,23.56,4214,24644,135266,134132,132966,131832,130666,134700,132400,160,39900,200,101080,100,1,72502703,99256,-7.77,0.37,12,0.10,-17618.00,370376.00,195700,20240611,-30.05,114800,20250409,19.25,153500,-10.81,20250219,114800,19.25,20250409,195700,-30.05,20240611,114800,19.25,20250409,0.32,Y,034730,200,160 억,,17080752,N,N,16389,N,00,N +20250509,100408,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,135900,2900,2,2.18,4336123050,32083,15.17,133400,136300,133400,172900,93100,133000,135153.29,23.56,4214,6921,135266,134132,132966,131832,130666,134700,132400,160,39900,200,101080,100,1,72502703,98531,-7.71,0.37,12,0.04,-17618.00,370376.00,195700,20240611,-30.56,114800,20250409,18.38,153500,-11.47,20250219,114800,18.38,20250409,195700,-30.56,20240611,114800,18.38,20250409,0.32,Y,034730,200,160 억,,17080752,N,N,16389,N,00,N +20250509,090408,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,134600,1600,2,1.20,555111600,4134,1.95,133400,135000,133400,172900,93100,133000,134279.54,23.56,4214,842,135266,134132,132966,131832,130666,134700,132400,160,39900,200,101080,100,1,72502703,97589,-7.64,0.36,12,0.01,-17618.00,370376.00,195700,20240611,-31.22,114800,20250409,17.25,153500,-12.31,20250219,114800,17.25,20250409,195700,-31.22,20240611,114800,17.25,20250409,0.32,Y,034730,200,160 억,,17080752,N,N,16389,N,00,N 20250508,160401,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,133000,500,2,0.38,28177070450,211529,214.51,131800,134100,131800,172200,92800,132500,133206.67,23.43,0,-24556,135366,133932,132766,131332,130166,133350,130750,160,39700,200,100700,100,1,72502703,96429,-7.55,0.36,12,0.29,-17618.00,370376.00,195700,20240611,-32.04,114800,20250409,15.85,153500,-13.36,20250219,114800,15.85,20250409,195700,-32.04,20240611,114800,15.85,20250409,0.32,Y,034730,200,160 억,,16984108,N,N,16389,N,00,N 20250508,150406,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,133400,900,2,0.68,10140382750,75930,77.00,131800,134100,131800,172200,92800,132500,133549.09,23.43,0,-2611,135366,133932,132766,131332,130166,133350,130750,160,39700,200,100700,100,1,72502703,96719,-7.57,0.36,12,0.10,-17618.00,370376.00,195700,20240611,-31.83,114800,20250409,16.20,153500,-13.09,20250219,114800,16.20,20250409,195700,-31.83,20240611,114800,16.20,20250409,0.32,Y,034730,200,160 억,,16984108,N,N,17216,N,00,N 20250508,140405,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,133500,1000,2,0.75,8584788000,64278,65.18,131800,134100,131800,172200,92800,132500,133557.17,23.43,0,1121,135366,133932,132766,131332,130166,133350,130750,160,39700,200,100700,100,1,72502703,96791,-7.58,0.36,12,0.09,-17618.00,370376.00,195700,20240611,-31.78,114800,20250409,16.29,153500,-13.03,20250219,114800,16.29,20250409,195700,-31.78,20240611,114800,16.29,20250409,0.32,Y,034730,200,160 억,,16984108,N,N,17216,N,00,N diff --git a/034810/price/prices-20250501.csv b/034810/price/prices-20250501.csv index 382b43ea0eb9..8cbf45e8f0df 100644 --- a/034810/price/prices-20250501.csv +++ b/034810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6320,0,3,0.00,93418310,14899,47.71,6390,6390,6210,8210,4430,6320,6270.10,1.31,0,-414,6533,6426,6363,6256,6193,6395,6225,163,1890,500,4550,10,1,32556857,2058,36.74,0.28,12,0.05,172.00,22941.00,8230,20240711,-23.21,5210,20241209,21.31,6860,-7.87,20250320,5590,13.06,20250407,8230,-23.21,20240711,5210,21.31,20241209,1.01,Y,034810,500,162 억,,427359,N,N,0,N,00,N +20250509,150407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6310,-10,5,-0.16,91157180,14540,46.56,6390,6390,6210,8210,4430,6320,6269.41,1.31,0,-340,6533,6426,6363,6256,6193,6395,6225,163,1890,500,4550,10,1,32556857,2054,36.69,0.28,12,0.04,172.00,22941.00,8230,20240711,-23.33,5210,20241209,21.11,6860,-8.02,20250320,5590,12.88,20250407,8230,-23.33,20240711,5210,21.11,20241209,1.01,Y,034810,500,162 억,,427359,N,N,0,N,00,N +20250509,140406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6290,-30,5,-0.47,83830000,13376,42.83,6390,6390,6210,8210,4430,6320,6267.19,1.31,0,-400,6533,6426,6363,6256,6193,6395,6225,163,1890,500,4550,10,1,32556857,2048,36.57,0.27,12,0.04,172.00,22941.00,8230,20240711,-23.57,5210,20241209,20.73,6860,-8.31,20250320,5590,12.52,20250407,8230,-23.57,20240711,5210,20.73,20241209,1.01,Y,034810,500,162 억,,427359,N,N,0,N,00,N +20250509,130406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,-50,5,-0.79,79006060,12607,40.37,6390,6390,6210,8210,4430,6320,6266.84,1.31,0,101,6533,6426,6363,6256,6193,6395,6225,163,1890,500,4550,10,1,32556857,2041,36.45,0.27,12,0.04,172.00,22941.00,8230,20240711,-23.82,5210,20241209,20.35,6860,-8.60,20250320,5590,12.16,20250407,8230,-23.82,20240711,5210,20.35,20241209,1.01,Y,034810,500,162 억,,427359,N,N,0,N,00,N +20250509,120407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6250,-70,5,-1.11,77832860,12420,39.77,6390,6390,6210,8210,4430,6320,6266.74,1.31,0,142,6533,6426,6363,6256,6193,6395,6225,163,1890,500,4550,10,1,32556857,2035,36.34,0.27,12,0.04,172.00,22941.00,8230,20240711,-24.06,5210,20241209,19.96,6860,-8.89,20250320,5590,11.81,20250407,8230,-24.06,20240711,5210,19.96,20241209,1.01,Y,034810,500,162 억,,427359,N,N,0,N,00,N +20250509,110405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6290,-30,5,-0.47,23519980,3733,11.95,6390,6390,6280,8210,4430,6320,6300.56,1.31,0,-1682,6533,6426,6363,6256,6193,6395,6225,163,1890,500,4550,10,1,32556857,2048,36.57,0.27,12,0.01,172.00,22941.00,8230,20240711,-23.57,5210,20241209,20.73,6860,-8.31,20250320,5590,12.52,20250407,8230,-23.57,20240711,5210,20.73,20241209,1.01,Y,034810,500,162 억,,427359,N,N,0,N,00,N +20250509,100408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,-20,5,-0.32,16224550,2573,8.24,6390,6390,6290,8210,4430,6320,6305.69,1.31,0,-751,6533,6426,6363,6256,6193,6395,6225,163,1890,500,4550,10,1,32556857,2051,36.63,0.27,12,0.01,172.00,22941.00,8230,20240711,-23.45,5210,20241209,20.92,6860,-8.16,20250320,5590,12.70,20250407,8230,-23.45,20240711,5210,20.92,20241209,1.01,Y,034810,500,162 억,,427359,N,N,0,N,00,N +20250509,090408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6320,0,3,0.00,382560,60,0.19,6390,6390,6320,8210,4430,6320,6376.00,1.31,0,-34,6533,6426,6363,6256,6193,6395,6225,163,1890,500,4550,10,1,32556857,2058,36.74,0.28,12,0.00,172.00,22941.00,8230,20240711,-23.21,5210,20241209,21.31,6860,-7.87,20250320,5590,13.06,20250407,8230,-23.21,20240711,5210,21.31,20241209,1.01,Y,034810,500,162 억,,427359,N,N,0,N,00,N 20250508,160401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6320,-130,5,-2.02,198455270,31210,298.37,6470,6470,6300,8380,4520,6450,6358.71,1.28,0,9550,6630,6540,6450,6360,6270,6495,6315,163,1930,500,4640,10,1,32556857,2058,36.74,0.28,12,0.10,172.00,22941.00,8230,20240711,-23.21,5210,20241209,21.31,6860,-7.87,20250320,5590,13.06,20250407,8230,-23.21,20240711,5210,21.31,20241209,1.02,Y,034810,500,162 억,,418234,N,N,0,N,00,N 20250508,150406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6320,-130,5,-2.02,190296130,29919,286.03,6470,6470,6300,8380,4520,6450,6360.38,1.28,0,10396,6630,6540,6450,6360,6270,6495,6315,163,1930,500,4640,10,1,32556857,2058,36.74,0.28,12,0.09,172.00,22941.00,8230,20240711,-23.21,5210,20241209,21.31,6860,-7.87,20250320,5590,13.06,20250407,8230,-23.21,20240711,5210,21.31,20241209,1.02,Y,034810,500,162 억,,418234,N,N,0,N,00,N 20250508,140406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6310,-140,5,-2.17,187418970,29464,281.68,6470,6470,6300,8380,4520,6450,6360.95,1.28,0,10721,6630,6540,6450,6360,6270,6495,6315,163,1930,500,4640,10,1,32556857,2054,36.69,0.28,12,0.09,172.00,22941.00,8230,20240711,-23.33,5210,20241209,21.11,6860,-8.02,20250320,5590,12.88,20250407,8230,-23.33,20240711,5210,21.11,20241209,1.02,Y,034810,500,162 억,,418234,N,N,0,N,00,N diff --git a/034830/price/prices-20250501.csv b/034830/price/prices-20250501.csv index cb9c3c74f659..1e6ece668171 100644 --- a/034830/price/prices-20250501.csv +++ b/034830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160407,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1057,-11,5,-1.03,231755095,219326,104.71,1067,1068,1051,1388,748,1068,1056.67,4.70,0,4523,1077,1072,1067,1062,1057,1073,1063,2525,320,1000,810,1,1,252489230,2669,-16.26,0.26,12,0.09,-65.00,4039.00,1119,20240828,-5.54,973,20250409,8.63,1078,-1.95,20250502,973,8.63,20250409,1119,-5.54,20240828,973,8.63,20250409,0.52,Y,034830,1000,2524 억,,11863284,N,N,12230,N,00,N +20250509,150408,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1056,-12,5,-1.12,226897462,214730,102.52,1067,1068,1051,1388,748,1068,1056.66,4.70,0,5816,1077,1072,1067,1062,1057,1073,1063,2525,320,1000,810,1,1,252489230,2666,-16.25,0.26,12,0.09,-65.00,4039.00,1119,20240828,-5.63,973,20250409,8.53,1078,-2.04,20250502,973,8.53,20250409,1119,-5.63,20240828,973,8.53,20250409,0.52,Y,034830,1000,2524 억,,11863284,N,N,7625,N,00,N +20250509,140406,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1056,-12,5,-1.12,205676975,194634,92.92,1067,1068,1051,1388,748,1068,1056.74,4.70,0,4642,1077,1072,1067,1062,1057,1073,1063,2525,320,1000,810,1,1,252489230,2666,-16.25,0.26,12,0.08,-65.00,4039.00,1119,20240828,-5.63,973,20250409,8.53,1078,-2.04,20250502,973,8.53,20250409,1119,-5.63,20240828,973,8.53,20250409,0.52,Y,034830,1000,2524 억,,11863284,N,N,7625,N,00,N +20250509,130406,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1056,-12,5,-1.12,165538761,156568,74.75,1067,1068,1051,1388,748,1068,1057.30,4.70,0,6182,1077,1072,1067,1062,1057,1073,1063,2525,320,1000,810,1,1,252489230,2666,-16.25,0.26,12,0.06,-65.00,4039.00,1119,20240828,-5.63,973,20250409,8.53,1078,-2.04,20250502,973,8.53,20250409,1119,-5.63,20240828,973,8.53,20250409,0.52,Y,034830,1000,2524 억,,11863284,N,N,7625,N,00,N +20250509,120407,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1055,-13,5,-1.22,124300745,117411,56.05,1067,1068,1055,1388,748,1068,1058.68,4.70,0,1572,1077,1072,1067,1062,1057,1073,1063,2525,320,1000,810,1,1,252489230,2664,-16.23,0.26,12,0.05,-65.00,4039.00,1119,20240828,-5.72,973,20250409,8.43,1078,-2.13,20250502,973,8.43,20250409,1119,-5.72,20240828,973,8.43,20250409,0.52,Y,034830,1000,2524 억,,11863284,N,N,7625,N,00,N +20250509,110406,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1057,-11,5,-1.03,82339002,77683,37.09,1067,1068,1056,1388,748,1068,1059.94,4.70,0,-1720,1077,1072,1067,1062,1057,1073,1063,2525,320,1000,810,1,1,252489230,2669,-16.26,0.26,12,0.03,-65.00,4039.00,1119,20240828,-5.54,973,20250409,8.63,1078,-1.95,20250502,973,8.63,20250409,1119,-5.54,20240828,973,8.63,20250409,0.52,Y,034830,1000,2524 억,,11863284,N,N,7625,N,00,N +20250509,100409,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1061,-7,5,-0.66,32961826,31030,14.81,1067,1068,1061,1388,748,1068,1062.26,4.70,0,-669,1077,1072,1067,1062,1057,1073,1063,2525,320,1000,810,1,1,252489230,2679,-16.32,0.26,12,0.01,-65.00,4039.00,1119,20240828,-5.18,973,20250409,9.04,1078,-1.58,20250502,973,9.04,20250409,1119,-5.18,20240828,973,9.04,20250409,0.52,Y,034830,1000,2524 억,,11863284,N,N,7625,N,00,N +20250509,090408,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1063,-5,5,-0.47,2562357,2408,1.15,1067,1068,1063,1388,748,1068,1064.10,4.70,0,257,1077,1072,1067,1062,1057,1073,1063,2525,320,1000,810,1,1,252489230,2684,-16.35,0.26,12,0.00,-65.00,4039.00,1119,20240828,-5.00,973,20250409,9.25,1078,-1.39,20250502,973,9.25,20250409,1119,-5.00,20240828,973,9.25,20250409,0.52,Y,034830,1000,2524 억,,11863284,N,N,7625,N,00,N 20250508,160401,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1068,0,3,0.00,222823284,209256,103.83,1068,1072,1062,1388,748,1068,1064.84,4.71,0,-22428,1079,1073,1067,1061,1055,1070,1058,2525,320,1000,810,1,1,252489230,2697,-16.43,0.26,12,0.08,-65.00,4039.00,1119,20240828,-4.56,973,20250409,9.76,1078,-0.93,20250502,973,9.76,20250409,1119,-4.56,20240828,973,9.76,20250409,0.52,Y,034830,1000,2524 억,,11881608,N,N,7625,N,00,N 20250508,150406,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1064,-4,5,-0.37,211451816,198604,98.54,1068,1072,1062,1388,748,1068,1064.69,4.71,0,-30177,1079,1073,1067,1061,1055,1070,1058,2525,320,1000,810,1,1,252489230,2686,-16.37,0.26,12,0.08,-65.00,4039.00,1119,20240828,-4.92,973,20250409,9.35,1078,-1.30,20250502,973,9.35,20250409,1119,-4.92,20240828,973,9.35,20250409,0.52,Y,034830,1000,2524 억,,11881608,N,N,60,N,00,N 20250508,140406,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1063,-5,5,-0.47,195163347,183303,90.95,1068,1072,1062,1388,748,1068,1064.70,4.71,0,-26839,1079,1073,1067,1061,1055,1070,1058,2525,320,1000,810,1,1,252489230,2684,-16.35,0.26,12,0.07,-65.00,4039.00,1119,20240828,-5.00,973,20250409,9.25,1078,-1.39,20250502,973,9.25,20250409,1119,-5.00,20240828,973,9.25,20250409,0.52,Y,034830,1000,2524 억,,11881608,N,N,60,N,00,N diff --git a/034940/price/prices-20250501.csv b/034940/price/prices-20250501.csv index e66c8a432021..a63caa748651 100644 --- a/034940/price/prices-20250501.csv +++ b/034940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1017,-24,5,-2.31,32217183,31210,98.52,1041,1052,1004,1353,729,1041,1032.45,1.85,0,1534,1080,1060,1030,1010,980,1045,995,155,312,500,680,1,1,30979827,315,-3.28,1.00,12,0.10,-310.00,1013.00,1677,20240509,-39.36,797,20241210,27.60,1228,-17.18,20250123,960,5.94,20250102,1677,-39.36,20240509,797,27.60,20241210,0.02,Y,034940,500,154 억,,573808,N,N,2094,N,00,N +20250509,150408,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1045,4,2,0.38,25460816,24650,77.81,1041,1052,1004,1353,729,1041,1032.89,1.85,0,-1399,1080,1060,1030,1010,980,1045,995,155,312,500,680,1,1,30979827,324,-3.37,1.03,12,0.08,-310.00,1013.00,1677,20240509,-37.69,797,20241210,31.12,1228,-14.90,20250123,960,8.85,20250102,1677,-37.69,20240509,797,31.12,20241210,0.02,Y,034940,500,154 억,,573808,N,N,409,N,00,N +20250509,140407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1050,9,2,0.86,21272569,20633,65.13,1041,1052,1004,1353,729,1041,1031.00,1.85,0,-2225,1080,1060,1030,1010,980,1045,995,155,312,500,680,1,1,30979827,325,-3.39,1.04,12,0.07,-310.00,1013.00,1677,20240509,-37.39,797,20241210,31.74,1228,-14.50,20250123,960,9.38,20250102,1677,-37.39,20240509,797,31.74,20241210,0.02,Y,034940,500,154 억,,573808,N,N,409,N,00,N +20250509,130407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1031,-10,5,-0.96,11953210,11671,36.84,1041,1045,1004,1353,729,1041,1024.18,1.85,0,-671,1080,1060,1030,1010,980,1045,995,155,312,500,680,1,1,30979827,319,-3.33,1.02,12,0.04,-310.00,1013.00,1677,20240509,-38.52,797,20241210,29.36,1228,-16.04,20250123,960,7.40,20250102,1677,-38.52,20240509,797,29.36,20241210,0.02,Y,034940,500,154 억,,573808,N,N,409,N,00,N +20250509,120407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1032,-9,5,-0.86,11665283,11392,35.96,1041,1045,1004,1353,729,1041,1023.99,1.85,0,-673,1080,1060,1030,1010,980,1045,995,155,312,500,680,1,1,30979827,320,-3.33,1.02,12,0.04,-310.00,1013.00,1677,20240509,-38.46,797,20241210,29.49,1228,-15.96,20250123,960,7.50,20250102,1677,-38.46,20240509,797,29.49,20241210,0.02,Y,034940,500,154 억,,573808,N,N,409,N,00,N +20250509,110406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1030,-11,5,-1.06,8593798,8411,26.55,1041,1045,1004,1353,729,1041,1021.73,1.85,0,740,1080,1060,1030,1010,980,1045,995,155,312,500,680,1,1,30979827,319,-3.32,1.02,12,0.03,-310.00,1013.00,1677,20240509,-38.58,797,20241210,29.23,1228,-16.12,20250123,960,7.29,20250102,1677,-38.58,20240509,797,29.23,20241210,0.02,Y,034940,500,154 억,,573808,N,N,409,N,00,N +20250509,100409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1030,-11,5,-1.06,7989600,7824,24.70,1041,1045,1004,1353,729,1041,1021.17,1.85,0,873,1080,1060,1030,1010,980,1045,995,155,312,500,680,1,1,30979827,319,-3.32,1.02,12,0.03,-310.00,1013.00,1677,20240509,-38.58,797,20241210,29.23,1228,-16.12,20250123,960,7.29,20250102,1677,-38.58,20240509,797,29.23,20241210,0.02,Y,034940,500,154 억,,573808,N,N,409,N,00,N +20250509,090408,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1045,4,2,0.38,667641,641,2.02,1041,1045,1041,1353,729,1041,1041.56,1.85,0,-142,1080,1060,1030,1010,980,1045,995,155,312,500,680,1,1,30979827,324,-3.37,1.03,12,0.00,-310.00,1013.00,1677,20240509,-37.69,797,20241210,31.12,1228,-14.90,20250123,960,8.85,20250102,1677,-37.69,20240509,797,31.12,20241210,0.02,Y,034940,500,154 억,,573808,N,N,409,N,00,N 20250508,160402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1041,-9,5,-0.86,32935859,31675,86.07,1050,1050,1000,1365,735,1050,1039.81,1.84,0,4567,1061,1055,1044,1038,1027,1058,1041,155,315,500,690,1,1,30979827,322,-3.36,1.03,12,0.10,-310.00,1013.00,1677,20240509,-37.92,797,20241210,30.61,1228,-15.23,20250123,960,8.44,20250102,1677,-37.92,20240509,797,30.61,20241210,0.02,Y,034940,500,154 억,,568690,N,N,409,N,00,N 20250508,150407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1038,-12,5,-1.14,31114100,29924,81.32,1050,1050,1000,1365,735,1050,1039.77,1.84,0,3042,1061,1055,1044,1038,1027,1058,1041,155,315,500,690,1,1,30979827,322,-3.35,1.02,12,0.10,-310.00,1013.00,1677,20240509,-38.10,797,20241210,30.24,1228,-15.47,20250123,960,8.12,20250102,1677,-38.10,20240509,797,30.24,20241210,0.02,Y,034940,500,154 억,,568690,N,N,0,N,00,N 20250508,140406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1037,-13,5,-1.24,30671078,29497,80.15,1050,1050,1000,1365,735,1050,1039.80,1.84,0,3094,1061,1055,1044,1038,1027,1058,1041,155,315,500,690,1,1,30979827,321,-3.35,1.02,12,0.10,-310.00,1013.00,1677,20240509,-38.16,797,20241210,30.11,1228,-15.55,20250123,960,8.02,20250102,1677,-38.16,20240509,797,30.11,20241210,0.02,Y,034940,500,154 억,,568690,N,N,0,N,00,N diff --git a/034950/price/prices-20250501.csv b/034950/price/prices-20250501.csv index b1a6bdf747d6..465186d766f9 100644 --- a/034950/price/prices-20250501.csv +++ b/034950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160407,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,0,3,0.00,84896800,945,59.43,89900,90100,89500,116800,63000,89900,89837.88,80.53,0,-52,90700,90300,89900,89500,89100,90100,89300,245,26900,5000,68320,100,1,4540514,4082,16.71,3.37,12,0.02,5381.00,26713.00,94400,20250211,-4.77,82100,20240805,9.50,94400,-4.77,20250211,83900,7.15,20250213,94400,-4.77,20250211,82100,9.50,20240805,0.00,Y,034950,5000,244 억,,3656542,N,N,0,N,00,N +20250509,150408,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,0,3,0.00,77896000,867,54.53,89900,90100,89500,116800,63000,89900,89845.44,80.53,0,-23,90700,90300,89900,89500,89100,90100,89300,245,26900,5000,68320,100,1,4540514,4082,16.71,3.37,12,0.02,5381.00,26713.00,94400,20250211,-4.77,82100,20240805,9.50,94400,-4.77,20250211,83900,7.15,20250213,94400,-4.77,20250211,82100,9.50,20240805,0.00,Y,034950,5000,244 억,,3656542,N,N,0,N,00,N +20250509,140407,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90000,100,2,0.11,63353900,705,44.34,89900,90100,89500,116800,63000,89900,89863.69,80.53,0,-51,90700,90300,89900,89500,89100,90100,89300,245,26900,5000,68320,100,1,4540514,4086,16.73,3.37,12,0.02,5381.00,26713.00,94400,20250211,-4.66,82100,20240805,9.62,94400,-4.66,20250211,83900,7.27,20250213,94400,-4.66,20250211,82100,9.62,20240805,0.00,Y,034950,5000,244 억,,3656542,N,N,0,N,00,N +20250509,130407,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90000,100,2,0.11,54816200,610,38.36,89900,90100,89500,116800,63000,89900,89862.62,80.53,0,-53,90700,90300,89900,89500,89100,90100,89300,245,26900,5000,68320,100,1,4540514,4086,16.73,3.37,12,0.01,5381.00,26713.00,94400,20250211,-4.66,82100,20240805,9.62,94400,-4.66,20250211,83900,7.27,20250213,94400,-4.66,20250211,82100,9.62,20240805,0.00,Y,034950,5000,244 억,,3656542,N,N,0,N,00,N +20250509,120407,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90000,100,2,0.11,50046700,557,35.03,89900,90100,89500,116800,63000,89900,89850.45,80.53,0,-57,90700,90300,89900,89500,89100,90100,89300,245,26900,5000,68320,100,1,4540514,4086,16.73,3.37,12,0.01,5381.00,26713.00,94400,20250211,-4.66,82100,20240805,9.62,94400,-4.66,20250211,83900,7.27,20250213,94400,-4.66,20250211,82100,9.62,20240805,0.00,Y,034950,5000,244 억,,3656542,N,N,0,N,00,N +20250509,110406,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90000,100,2,0.11,32859300,366,23.02,89900,90100,89500,116800,63000,89900,89779.51,80.53,0,-160,90700,90300,89900,89500,89100,90100,89300,245,26900,5000,68320,100,1,4540514,4086,16.73,3.37,12,0.01,5381.00,26713.00,94400,20250211,-4.66,82100,20240805,9.62,94400,-4.66,20250211,83900,7.27,20250213,94400,-4.66,20250211,82100,9.62,20240805,0.00,Y,034950,5000,244 억,,3656542,N,N,0,N,00,N +20250509,100409,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,0,3,0.00,18132400,202,12.70,89900,90100,89500,116800,63000,89900,89764.36,80.53,0,-98,90700,90300,89900,89500,89100,90100,89300,245,26900,5000,68320,100,1,4540514,4082,16.71,3.37,12,0.00,5381.00,26713.00,94400,20250211,-4.77,82100,20240805,9.50,94400,-4.77,20250211,83900,7.15,20250213,94400,-4.77,20250211,82100,9.50,20240805,0.00,Y,034950,5000,244 억,,3656542,N,N,0,N,00,N +20250509,090409,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89500,-400,5,-0.44,6007200,67,4.21,89900,89900,89500,116800,63000,89900,89659.70,80.53,0,-50,90700,90300,89900,89500,89100,90100,89300,245,26900,5000,68320,100,1,4540514,4064,16.63,3.35,12,0.00,5381.00,26713.00,94400,20250211,-5.19,82100,20240805,9.01,94400,-5.19,20250211,83900,6.67,20250213,94400,-5.19,20250211,82100,9.01,20240805,0.00,Y,034950,5000,244 억,,3656542,N,N,0,N,00,N 20250508,160402,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,-100,5,-0.11,142876450,1590,53.79,90300,90300,89500,117000,63000,90000,89859.40,80.53,0,-138,90733,90366,89933,89566,89133,90150,89350,245,27000,5000,68400,100,1,4540514,4082,16.71,3.37,12,0.04,5381.00,26713.00,94400,20250211,-4.77,82100,20240805,9.50,94400,-4.77,20250211,83900,7.15,20250213,94400,-4.77,20250211,82100,9.50,20240805,0.00,Y,034950,5000,244 억,,3656649,N,N,0,N,00,N 20250508,150407,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,-100,5,-0.11,139642250,1554,52.57,90300,90300,89500,117000,63000,90000,89859.88,80.53,0,-145,90733,90366,89933,89566,89133,90150,89350,245,27000,5000,68400,100,1,4540514,4082,16.71,3.37,12,0.03,5381.00,26713.00,94400,20250211,-4.77,82100,20240805,9.50,94400,-4.77,20250211,83900,7.15,20250213,94400,-4.77,20250211,82100,9.50,20240805,0.00,Y,034950,5000,244 억,,3656649,N,N,0,N,00,N 20250508,140406,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89600,-400,5,-0.44,124216650,1382,46.75,90300,90300,89500,117000,63000,90000,89881.80,80.53,0,-179,90733,90366,89933,89566,89133,90150,89350,245,27000,5000,68400,100,1,4540514,4068,16.65,3.35,12,0.03,5381.00,26713.00,94400,20250211,-5.08,82100,20240805,9.14,94400,-5.08,20250211,83900,6.79,20250213,94400,-5.08,20250211,82100,9.14,20240805,0.00,Y,034950,5000,244 억,,3656649,N,N,0,N,00,N diff --git a/035000/price/prices-20250501.csv b/035000/price/prices-20250501.csv index c72df581241e..c659793cc578 100644 --- a/035000/price/prices-20250501.csv +++ b/035000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,0,3,0.00,140561875,19482,244.66,7280,7290,7180,9460,5100,7280,7214.96,34.36,0,-5897,7353,7316,7263,7226,7173,7335,7245,176,2180,1000,5240,10,1,16567409,1206,5.31,0.57,12,0.12,1370.00,12675.00,7350,20250310,-0.95,5950,20240805,22.35,7350,-0.95,20250310,6250,16.48,20250106,7350,-0.95,20250310,5950,22.35,20240805,0.13,Y,035000,1000,175 억,,5692669,N,N,628,N,00,N +20250509,150408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7220,-60,5,-0.82,132416435,18359,230.55,7280,7290,7180,9460,5100,7280,7212.62,34.36,0,-5837,7353,7316,7263,7226,7173,7335,7245,176,2180,1000,5240,10,1,16567409,1196,5.27,0.57,12,0.11,1370.00,12675.00,7350,20250310,-1.77,5950,20240805,21.34,7350,-1.77,20250310,6250,15.52,20250106,7350,-1.77,20250310,5950,21.34,20240805,0.13,Y,035000,1000,175 억,,5692669,N,N,1156,N,00,N +20250509,140407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7220,-60,5,-0.82,127257655,17645,221.59,7280,7290,7180,9460,5100,7280,7212.11,34.36,0,-5995,7353,7316,7263,7226,7173,7335,7245,176,2180,1000,5240,10,1,16567409,1196,5.27,0.57,12,0.11,1370.00,12675.00,7350,20250310,-1.77,5950,20240805,21.34,7350,-1.77,20250310,6250,15.52,20250106,7350,-1.77,20250310,5950,21.34,20240805,0.13,Y,035000,1000,175 억,,5692669,N,N,1156,N,00,N +20250509,130407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7210,-70,5,-0.96,120121215,16656,209.17,7280,7290,7180,9460,5100,7280,7211.89,34.36,0,-5986,7353,7316,7263,7226,7173,7335,7245,176,2180,1000,5240,10,1,16567409,1195,5.26,0.57,12,0.10,1370.00,12675.00,7350,20250310,-1.90,5950,20240805,21.18,7350,-1.90,20250310,6250,15.36,20250106,7350,-1.90,20250310,5950,21.18,20240805,0.13,Y,035000,1000,175 억,,5692669,N,N,1156,N,00,N +20250509,120408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7210,-70,5,-0.96,109627675,15202,190.91,7280,7290,7180,9460,5100,7280,7211.40,34.36,0,-4995,7353,7316,7263,7226,7173,7335,7245,176,2180,1000,5240,10,1,16567409,1195,5.26,0.57,12,0.09,1370.00,12675.00,7350,20250310,-1.90,5950,20240805,21.18,7350,-1.90,20250310,6250,15.36,20250106,7350,-1.90,20250310,5950,21.18,20240805,0.13,Y,035000,1000,175 억,,5692669,N,N,1156,N,00,N +20250509,110406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7220,-60,5,-0.82,102547315,14220,178.58,7280,7290,7180,9460,5100,7280,7211.48,34.36,0,-5010,7353,7316,7263,7226,7173,7335,7245,176,2180,1000,5240,10,1,16567409,1196,5.27,0.57,12,0.09,1370.00,12675.00,7350,20250310,-1.77,5950,20240805,21.34,7350,-1.77,20250310,6250,15.52,20250106,7350,-1.77,20250310,5950,21.34,20240805,0.13,Y,035000,1000,175 억,,5692669,N,N,1156,N,00,N +20250509,100409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7230,-50,5,-0.69,76148065,10557,132.58,7280,7290,7180,9460,5100,7280,7213.04,34.36,0,-4078,7353,7316,7263,7226,7173,7335,7245,176,2180,1000,5240,10,1,16567409,1198,5.28,0.57,12,0.06,1370.00,12675.00,7350,20250310,-1.63,5950,20240805,21.51,7350,-1.63,20250310,6250,15.68,20250106,7350,-1.63,20250310,5950,21.51,20240805,0.13,Y,035000,1000,175 억,,5692669,N,N,1156,N,00,N +20250509,090409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,10,2,0.14,12164920,1671,20.98,7280,7290,7270,9460,5100,7280,7280.02,34.36,0,-1275,7353,7316,7263,7226,7173,7335,7245,176,2180,1000,5240,10,1,16567409,1208,5.32,0.58,12,0.01,1370.00,12675.00,7350,20250310,-0.82,5950,20240805,22.52,7350,-0.82,20250310,6250,16.64,20250106,7350,-0.82,20250310,5950,22.52,20240805,0.13,Y,035000,1000,175 억,,5692669,N,N,1156,N,00,N 20250508,160402,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,50,2,0.69,57644950,7951,45.66,7230,7300,7210,9390,5070,7230,7250.03,34.37,0,-1513,7356,7292,7186,7122,7016,7325,7155,176,2160,1000,5200,10,1,16567409,1206,5.31,0.57,12,0.05,1370.00,12675.00,7350,20250310,-0.95,5950,20240805,22.35,7350,-0.95,20250310,6250,16.48,20250106,7350,-0.95,20250310,5950,22.35,20240805,0.13,Y,035000,1000,175 억,,5693416,N,N,1156,N,00,N 20250508,150407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7220,-10,5,-0.14,52262470,7211,41.41,7230,7300,7210,9390,5070,7230,7247.60,34.37,0,-1701,7356,7292,7186,7122,7016,7325,7155,176,2160,1000,5200,10,1,16567409,1196,5.27,0.57,12,0.04,1370.00,12675.00,7350,20250310,-1.77,5950,20240805,21.34,7350,-1.77,20250310,6250,15.52,20250106,7350,-1.77,20250310,5950,21.34,20240805,0.13,Y,035000,1000,175 억,,5693416,N,N,4,N,00,N 20250508,140407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7230,0,3,0.00,41075570,5667,32.54,7230,7300,7210,9390,5070,7230,7248.20,34.37,0,-1437,7356,7292,7186,7122,7016,7325,7155,176,2160,1000,5200,10,1,16567409,1198,5.28,0.57,12,0.03,1370.00,12675.00,7350,20250310,-1.63,5950,20240805,21.51,7350,-1.63,20250310,6250,15.68,20250106,7350,-1.63,20250310,5950,21.51,20240805,0.13,Y,035000,1000,175 억,,5693416,N,N,4,N,00,N diff --git a/035080/price/prices-20250501.csv b/035080/price/prices-20250501.csv index 1298b0574daa..3c5f3e99430e 100644 --- a/035080/price/prices-20250501.csv +++ b/035080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14030,170,2,1.23,495903985,35520,140.67,13880,14070,13800,18010,9710,13860,13961.26,4.08,0,9102,14000,13930,13790,13720,13580,13965,13755,418,4150,2500,10250,10,1,13676598,1919,-5.03,0.38,12,0.26,-2787.00,37386.00,17500,20240610,-19.83,10420,20240806,34.64,14090,-0.43,20250507,10820,29.67,20250214,17500,-19.83,20240610,10420,34.64,20240806,2.11,Y,035080,2500,417 억,,558662,N,N,62,N,00,N +20250509,150409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13970,110,2,0.79,465219885,33329,131.99,13880,14070,13800,18010,9710,13860,13958.41,4.08,0,9184,14000,13930,13790,13720,13580,13965,13755,418,4150,2500,10250,10,1,13676598,1911,-5.01,0.37,12,0.24,-2787.00,37386.00,17500,20240610,-20.17,10420,20240806,34.07,14090,-0.85,20250507,10820,29.11,20250214,17500,-20.17,20240610,10420,34.07,20240806,2.11,Y,035080,2500,417 억,,558662,N,N,534,N,00,N +20250509,140408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13980,120,2,0.87,312932755,22420,88.79,13880,14070,13800,18010,9710,13860,13957.75,4.08,0,8194,14000,13930,13790,13720,13580,13965,13755,418,4150,2500,10250,10,1,13676598,1912,-5.02,0.37,12,0.16,-2787.00,37386.00,17500,20240610,-20.11,10420,20240806,34.17,14090,-0.78,20250507,10820,29.21,20250214,17500,-20.11,20240610,10420,34.17,20240806,2.11,Y,035080,2500,417 억,,558662,N,N,534,N,00,N +20250509,130407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13930,70,2,0.51,295981095,21204,83.97,13880,14070,13800,18010,9710,13860,13958.74,4.08,0,7789,14000,13930,13790,13720,13580,13965,13755,418,4150,2500,10250,10,1,13676598,1905,-5.00,0.37,12,0.16,-2787.00,37386.00,17500,20240610,-20.40,10420,20240806,33.69,14090,-1.14,20250507,10820,28.74,20250214,17500,-20.40,20240610,10420,33.69,20240806,2.11,Y,035080,2500,417 억,,558662,N,N,534,N,00,N +20250509,120408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14050,190,2,1.37,262398335,18800,74.45,13880,14070,13800,18010,9710,13860,13957.36,4.08,0,6755,14000,13930,13790,13720,13580,13965,13755,418,4150,2500,10250,10,1,13676598,1922,-5.04,0.38,12,0.14,-2787.00,37386.00,17500,20240610,-19.71,10420,20240806,34.84,14090,-0.28,20250507,10820,29.85,20250214,17500,-19.71,20240610,10420,34.84,20240806,2.11,Y,035080,2500,417 억,,558662,N,N,534,N,00,N +20250509,110407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13930,70,2,0.51,157229160,11289,44.71,13880,14010,13800,18010,9710,13860,13927.64,4.08,0,834,14000,13930,13790,13720,13580,13965,13755,418,4150,2500,10250,10,1,13676598,1905,-5.00,0.37,12,0.08,-2787.00,37386.00,17500,20240610,-20.40,10420,20240806,33.69,14090,-1.14,20250507,10820,28.74,20250214,17500,-20.40,20240610,10420,33.69,20240806,2.11,Y,035080,2500,417 억,,558662,N,N,534,N,00,N +20250509,100410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13820,-40,5,-0.29,13935130,1008,3.99,13880,13880,13800,18010,9710,13860,13824.53,4.08,0,-255,14000,13930,13790,13720,13580,13965,13755,418,4150,2500,10250,10,1,13676598,1890,-4.96,0.37,12,0.01,-2787.00,37386.00,17500,20240610,-21.03,10420,20240806,32.63,14090,-1.92,20250507,10820,27.73,20250214,17500,-21.03,20240610,10420,32.63,20240806,2.11,Y,035080,2500,417 억,,558662,N,N,534,N,00,N +20250509,090409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13810,-50,5,-0.36,1981670,143,0.57,13880,13880,13810,18010,9710,13860,13857.83,4.08,0,-122,14000,13930,13790,13720,13580,13965,13755,418,4150,2500,10250,10,1,13676598,1889,-4.96,0.37,12,0.00,-2787.00,37386.00,17500,20240610,-21.09,10420,20240806,32.53,14090,-1.99,20250507,10820,27.63,20250214,17500,-21.09,20240610,10420,32.53,20240806,2.11,Y,035080,2500,417 억,,558662,N,N,534,N,00,N 20250508,160402,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13860,110,2,0.80,347787700,25251,30.20,13770,13860,13650,17870,9630,13750,13773.22,4.04,0,3556,14423,14086,13753,13416,13083,14255,13585,418,4120,2500,10170,10,1,13676598,1896,-4.97,0.37,12,0.18,-2787.00,37386.00,17500,20240610,-20.80,10420,20240806,33.01,14090,-1.63,20250507,10820,28.10,20250214,17500,-20.80,20240610,10420,33.01,20240806,2.14,Y,035080,2500,417 억,,552692,N,N,534,N,00,N 20250508,150407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13850,100,2,0.73,337872670,24535,29.34,13770,13860,13650,17870,9630,13750,13771.05,4.04,0,3280,14423,14086,13753,13416,13083,14255,13585,418,4120,2500,10170,10,1,13676598,1894,-4.97,0.37,12,0.18,-2787.00,37386.00,17500,20240610,-20.86,10420,20240806,32.92,14090,-1.70,20250507,10820,28.00,20250214,17500,-20.86,20240610,10420,32.92,20240806,2.14,Y,035080,2500,417 억,,552692,N,N,547,N,00,N 20250508,140407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13770,20,2,0.15,206931790,15050,18.00,13770,13830,13650,17870,9630,13750,13749.62,4.04,0,-104,14423,14086,13753,13416,13083,14255,13585,418,4120,2500,10170,10,1,13676598,1883,-4.94,0.37,12,0.11,-2787.00,37386.00,17500,20240610,-21.31,10420,20240806,32.15,14090,-2.27,20250507,10820,27.26,20250214,17500,-21.31,20240610,10420,32.15,20240806,2.14,Y,035080,2500,417 억,,552692,N,N,547,N,00,N diff --git a/035150/price/prices-20250501.csv b/035150/price/prices-20250501.csv index afd291d44c56..7ba9c8f69379 100644 --- a/035150/price/prices-20250501.csv +++ b/035150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14030,-20,5,-0.14,240394680,17183,40.29,14100,14100,13930,18260,9840,14050,13990.26,5.66,0,-488,14550,14300,14050,13800,13550,14175,13675,141,4210,500,10110,10,1,21250000,2981,5.09,1.20,12,0.08,2757.00,11666.00,16900,20240626,-16.98,11210,20240805,25.16,15950,-12.04,20250225,12500,12.24,20250110,16900,-16.98,20240626,11210,25.16,20240805,0.83,Y,035150,500,141 억,,1202016,N,N,5579,N,00,N +20250509,150409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13960,-90,5,-0.64,178529510,12755,29.90,14100,14100,13930,18260,9840,14050,13996.83,5.66,0,-417,14550,14300,14050,13800,13550,14175,13675,141,4210,500,10110,10,1,21250000,2967,5.06,1.20,12,0.06,2757.00,11666.00,16900,20240626,-17.40,11210,20240805,24.53,15950,-12.48,20250225,12500,11.68,20250110,16900,-17.40,20240626,11210,24.53,20240805,0.83,Y,035150,500,141 억,,1202016,N,N,7488,N,00,N +20250509,140408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13960,-90,5,-0.64,155102160,11077,25.97,14100,14100,13930,18260,9840,14050,14002.18,5.66,0,-386,14550,14300,14050,13800,13550,14175,13675,141,4210,500,10110,10,1,21250000,2967,5.06,1.20,12,0.05,2757.00,11666.00,16900,20240626,-17.40,11210,20240805,24.53,15950,-12.48,20250225,12500,11.68,20250110,16900,-17.40,20240626,11210,24.53,20240805,0.83,Y,035150,500,141 억,,1202016,N,N,7488,N,00,N +20250509,130408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13950,-100,5,-0.71,130989530,9349,21.92,14100,14100,13930,18260,9840,14050,14011.07,5.66,0,-731,14550,14300,14050,13800,13550,14175,13675,141,4210,500,10110,10,1,21250000,2964,5.06,1.20,12,0.04,2757.00,11666.00,16900,20240626,-17.46,11210,20240805,24.44,15950,-12.54,20250225,12500,11.60,20250110,16900,-17.46,20240626,11210,24.44,20240805,0.83,Y,035150,500,141 억,,1202016,N,N,7488,N,00,N +20250509,120408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13950,-100,5,-0.71,112669090,8036,18.84,14100,14100,13930,18260,9840,14050,14020.54,5.66,0,-329,14550,14300,14050,13800,13550,14175,13675,141,4210,500,10110,10,1,21250000,2964,5.06,1.20,12,0.04,2757.00,11666.00,16900,20240626,-17.46,11210,20240805,24.44,15950,-12.54,20250225,12500,11.60,20250110,16900,-17.46,20240626,11210,24.44,20240805,0.83,Y,035150,500,141 억,,1202016,N,N,7488,N,00,N +20250509,110407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14030,-20,5,-0.14,81932670,5835,13.68,14100,14100,13980,18260,9840,14050,14041.59,5.66,0,-38,14550,14300,14050,13800,13550,14175,13675,141,4210,500,10110,10,1,21250000,2981,5.09,1.20,12,0.03,2757.00,11666.00,16900,20240626,-16.98,11210,20240805,25.16,15950,-12.04,20250225,12500,12.24,20250110,16900,-16.98,20240626,11210,25.16,20240805,0.83,Y,035150,500,141 억,,1202016,N,N,7488,N,00,N +20250509,100410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14060,10,2,0.07,57042490,4060,9.52,14100,14100,13980,18260,9840,14050,14049.87,5.66,0,-601,14550,14300,14050,13800,13550,14175,13675,141,4210,500,10110,10,1,21250000,2988,5.10,1.21,12,0.02,2757.00,11666.00,16900,20240626,-16.80,11210,20240805,25.42,15950,-11.85,20250225,12500,12.48,20250110,16900,-16.80,20240626,11210,25.42,20240805,0.83,Y,035150,500,141 억,,1202016,N,N,7488,N,00,N +20250509,090409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14040,-10,5,-0.07,9886440,703,1.65,14100,14100,13980,18260,9840,14050,14063.21,5.66,0,-271,14550,14300,14050,13800,13550,14175,13675,141,4210,500,10110,10,1,21250000,2984,5.09,1.20,12,0.00,2757.00,11666.00,16900,20240626,-16.92,11210,20240805,25.25,15950,-11.97,20250225,12500,12.32,20250110,16900,-16.92,20240626,11210,25.25,20240805,0.83,Y,035150,500,141 억,,1202016,N,N,7488,N,00,N 20250508,160403,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14050,-150,5,-1.06,595161225,42653,278.03,14300,14300,13800,18460,9940,14200,13953.46,5.66,0,-7069,14400,14300,14190,14090,13980,14245,14035,141,4260,500,10220,10,1,21250000,2986,5.10,1.20,12,0.20,2757.00,11666.00,16900,20240626,-16.86,11210,20240805,25.33,15950,-11.91,20250225,12500,12.40,20250110,16900,-16.86,20240626,11210,25.33,20240805,0.82,Y,035150,500,141 억,,1201723,N,N,7488,N,00,N 20250508,150408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13880,-320,5,-2.25,498725255,35715,232.81,14300,14300,13870,18460,9940,14200,13964.03,5.66,0,-7091,14400,14300,14190,14090,13980,14245,14035,141,4260,500,10220,10,1,21250000,2950,5.03,1.19,12,0.17,2757.00,11666.00,16900,20240626,-17.87,11210,20240805,23.82,15950,-12.98,20250225,12500,11.04,20250110,16900,-17.87,20240626,11210,23.82,20240805,0.82,Y,035150,500,141 억,,1201723,N,N,4548,N,00,N 20250508,140407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13880,-320,5,-2.25,406788630,29094,189.65,14300,14300,13870,18460,9940,14200,13981.87,5.66,0,-3891,14400,14300,14190,14090,13980,14245,14035,141,4260,500,10220,10,1,21250000,2950,5.03,1.19,12,0.14,2757.00,11666.00,16900,20240626,-17.87,11210,20240805,23.82,15950,-12.98,20250225,12500,11.04,20250110,16900,-17.87,20240626,11210,23.82,20240805,0.82,Y,035150,500,141 억,,1201723,N,N,4548,N,00,N diff --git a/035200/price/prices-20250501.csv b/035200/price/prices-20250501.csv index 234a4ff29b92..81732b822719 100644 --- a/035200/price/prices-20250501.csv +++ b/035200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4480,-35,5,-0.78,1024411618,232664,84.40,4550,4585,4330,5860,3165,4515,4402.93,2.38,0,13622,4858,4686,4578,4406,4298,4632,4352,49,1345,500,3160,5,1,9730590,436,22.74,1.00,12,2.39,197.00,4458.00,8500,20250407,-47.29,2350,20240805,90.64,8500,-47.29,20250407,3410,31.38,20250102,8500,-47.29,20250407,2350,90.64,20240805,4.58,Y,035200,500,48 억,,231197,N,N,1842,N,00,N +20250509,150409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4395,-120,5,-2.66,974293460,221357,80.29,4550,4585,4330,5860,3165,4515,4401.46,2.38,0,19652,4858,4686,4578,4406,4298,4632,4352,49,1345,500,3160,5,1,9730590,428,22.31,0.99,12,2.27,197.00,4458.00,8500,20250407,-48.29,2350,20240805,87.02,8500,-48.29,20250407,3410,28.89,20250102,8500,-48.29,20250407,2350,87.02,20240805,4.58,Y,035200,500,48 억,,231197,N,N,1687,N,00,N +20250509,140408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4365,-150,5,-3.32,866093724,196468,71.27,4550,4585,4340,5860,3165,4515,4408.32,2.38,0,15712,4858,4686,4578,4406,4298,4632,4352,49,1345,500,3160,5,1,9730590,425,22.16,0.98,12,2.02,197.00,4458.00,8500,20250407,-48.65,2350,20240805,85.74,8500,-48.65,20250407,3410,28.01,20250102,8500,-48.65,20250407,2350,85.74,20240805,4.58,Y,035200,500,48 억,,231197,N,N,1687,N,00,N +20250509,130408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4360,-155,5,-3.43,792309864,179508,65.11,4550,4585,4345,5860,3165,4515,4413.79,2.38,0,19970,4858,4686,4578,4406,4298,4632,4352,49,1345,500,3160,5,1,9730590,424,22.13,0.98,12,1.84,197.00,4458.00,8500,20250407,-48.71,2350,20240805,85.53,8500,-48.71,20250407,3410,27.86,20250102,8500,-48.71,20250407,2350,85.53,20240805,4.58,Y,035200,500,48 억,,231197,N,N,1687,N,00,N +20250509,120408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4375,-140,5,-3.10,690525877,156175,56.65,4550,4585,4345,5860,3165,4515,4421.49,2.38,0,20720,4858,4686,4578,4406,4298,4632,4352,49,1345,500,3160,5,1,9730590,426,22.21,0.98,12,1.60,197.00,4458.00,8500,20250407,-48.53,2350,20240805,86.17,8500,-48.53,20250407,3410,28.30,20250102,8500,-48.53,20250407,2350,86.17,20240805,4.58,Y,035200,500,48 억,,231197,N,N,1687,N,00,N +20250509,110407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4385,-130,5,-2.88,591976807,133656,48.48,4550,4585,4345,5860,3165,4515,4429.11,2.38,0,12418,4858,4686,4578,4406,4298,4632,4352,49,1345,500,3160,5,1,9730590,427,22.26,0.98,12,1.37,197.00,4458.00,8500,20250407,-48.41,2350,20240805,86.60,8500,-48.41,20250407,3410,28.59,20250102,8500,-48.41,20250407,2350,86.60,20240805,4.58,Y,035200,500,48 억,,231197,N,N,1687,N,00,N +20250509,100410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4385,-130,5,-2.88,380751025,85442,30.99,4550,4585,4375,5860,3165,4515,4456.25,2.38,0,2067,4858,4686,4578,4406,4298,4632,4352,49,1345,500,3160,5,1,9730590,427,22.26,0.98,12,0.88,197.00,4458.00,8500,20250407,-48.41,2350,20240805,86.60,8500,-48.41,20250407,3410,28.59,20250102,8500,-48.41,20250407,2350,86.60,20240805,4.58,Y,035200,500,48 억,,231197,N,N,1687,N,00,N +20250509,090410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4535,20,2,0.44,43547585,9579,3.47,4550,4585,4515,5860,3165,4515,4546.15,2.38,0,-141,4858,4686,4578,4406,4298,4632,4352,49,1345,500,3160,5,1,9730590,441,23.02,1.02,12,0.10,197.00,4458.00,8500,20250407,-46.65,2350,20240805,92.98,8500,-46.65,20250407,3410,32.99,20250102,8500,-46.65,20250407,2350,92.98,20240805,4.58,Y,035200,500,48 억,,231197,N,N,1687,N,00,N 20250508,160403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4515,-215,5,-4.55,1203023532,263079,58.57,4745,4750,4470,6140,3315,4730,4573.63,2.62,0,-24579,5050,4890,4630,4470,4210,4970,4550,49,1410,500,3310,5,1,9730590,439,22.92,1.01,12,2.70,197.00,4458.00,8500,20250407,-46.88,2350,20240805,92.13,8500,-46.88,20250407,3410,32.40,20250102,8500,-46.88,20250407,2350,92.13,20240805,4.71,Y,035200,500,48 억,,254803,N,N,1687,N,00,N 20250508,150408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4490,-240,5,-5.07,1118930307,244418,54.41,4745,4750,4470,6140,3315,4730,4577.94,2.62,0,-25055,5050,4890,4630,4470,4210,4970,4550,49,1410,500,3310,5,1,9730590,437,22.79,1.01,12,2.51,197.00,4458.00,8500,20250407,-47.18,2350,20240805,91.06,8500,-47.18,20250407,3410,31.67,20250102,8500,-47.18,20250407,2350,91.06,20240805,4.71,Y,035200,500,48 억,,254803,N,N,1630,N,00,N 20250508,140407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4480,-250,5,-5.29,971509081,211568,47.10,4745,4750,4480,6140,3315,4730,4591.95,2.62,0,-27496,5050,4890,4630,4470,4210,4970,4550,49,1410,500,3310,5,1,9730590,436,22.74,1.00,12,2.17,197.00,4458.00,8500,20250407,-47.29,2350,20240805,90.64,8500,-47.29,20250407,3410,31.38,20250102,8500,-47.29,20250407,2350,90.64,20240805,4.71,Y,035200,500,48 억,,254803,N,N,1630,N,00,N diff --git a/035250/price/prices-20250501.csv b/035250/price/prices-20250501.csv index 510fac1da6f3..8a028954bcf9 100644 --- a/035250/price/prices-20250501.csv +++ b/035250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160408,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16510,-40,5,-0.24,3672364505,222880,41.60,16500,16550,16380,21500,11590,16550,16476.87,12.90,0,10858,16756,16652,16461,16357,16166,16705,16410,1070,4950,500,12900,10,1,213940500,35322,7.73,0.86,12,0.10,2136.00,19154.00,18610,20240905,-11.28,13330,20240805,23.86,17060,-3.22,20250312,14680,12.47,20250409,18610,-11.28,20240905,13330,23.86,20240805,0.40,Y,035250,500,1069 억,,27590567,N,N,13112,N,00,N +20250509,150409,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16530,-20,5,-0.12,3158634175,191806,35.80,16500,16550,16380,21500,11590,16550,16467.86,12.90,0,-153,16756,16652,16461,16357,16166,16705,16410,1070,4950,500,12900,10,1,213940500,35364,7.74,0.86,12,0.09,2136.00,19154.00,18610,20240905,-11.18,13330,20240805,24.01,17060,-3.11,20250312,14680,12.60,20250409,18610,-11.18,20240905,13330,24.01,20240805,0.40,Y,035250,500,1069 억,,27590567,N,N,31094,N,00,N +20250509,140408,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16490,-60,5,-0.36,2211610010,134436,25.09,16500,16550,16380,21500,11590,16550,16451.03,12.90,0,-7419,16756,16652,16461,16357,16166,16705,16410,1070,4950,500,12900,10,1,213940500,35279,7.72,0.86,12,0.06,2136.00,19154.00,18610,20240905,-11.39,13330,20240805,23.71,17060,-3.34,20250312,14680,12.33,20250409,18610,-11.39,20240905,13330,23.71,20240805,0.40,Y,035250,500,1069 억,,27590567,N,N,31094,N,00,N +20250509,130408,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16440,-110,5,-0.66,2017365530,122633,22.89,16500,16550,16380,21500,11590,16550,16450.43,12.90,0,-10170,16756,16652,16461,16357,16166,16705,16410,1070,4950,500,12900,10,1,213940500,35172,7.70,0.86,12,0.06,2136.00,19154.00,18610,20240905,-11.66,13330,20240805,23.33,17060,-3.63,20250312,14680,11.99,20250409,18610,-11.66,20240905,13330,23.33,20240805,0.40,Y,035250,500,1069 억,,27590567,N,N,31094,N,00,N +20250509,120409,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16440,-110,5,-0.66,1814817495,110304,20.59,16500,16550,16380,21500,11590,16550,16452.87,12.90,0,-11181,16756,16652,16461,16357,16166,16705,16410,1070,4950,500,12900,10,1,213940500,35172,7.70,0.86,12,0.05,2136.00,19154.00,18610,20240905,-11.66,13330,20240805,23.33,17060,-3.63,20250312,14680,11.99,20250409,18610,-11.66,20240905,13330,23.33,20240805,0.40,Y,035250,500,1069 억,,27590567,N,N,31094,N,00,N +20250509,110407,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16450,-100,5,-0.60,1612263790,97993,18.29,16500,16550,16380,21500,11590,16550,16452.85,12.90,0,-15035,16756,16652,16461,16357,16166,16705,16410,1070,4950,500,12900,10,1,213940500,35193,7.70,0.86,12,0.05,2136.00,19154.00,18610,20240905,-11.61,13330,20240805,23.41,17060,-3.58,20250312,14680,12.06,20250409,18610,-11.61,20240905,13330,23.41,20240805,0.40,Y,035250,500,1069 억,,27590567,N,N,31094,N,00,N +20250509,100410,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16400,-150,5,-0.91,1064926125,64693,12.07,16500,16550,16400,21500,11590,16550,16461.23,12.90,0,-21315,16756,16652,16461,16357,16166,16705,16410,1070,4950,500,12900,10,1,213940500,35086,7.68,0.86,12,0.03,2136.00,19154.00,18610,20240905,-11.88,13330,20240805,23.03,17060,-3.87,20250312,14680,11.72,20250409,18610,-11.88,20240905,13330,23.03,20240805,0.40,Y,035250,500,1069 억,,27590567,N,N,31094,N,00,N +20250509,090410,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16490,-60,5,-0.36,182129840,11034,2.06,16500,16550,16430,21500,11590,16550,16506.24,12.90,0,85,16756,16652,16461,16357,16166,16705,16410,1070,4950,500,12900,10,1,213940500,35279,7.72,0.86,12,0.01,2136.00,19154.00,18610,20240905,-11.39,13330,20240805,23.71,17060,-3.34,20250312,14680,12.33,20250409,18610,-11.39,20240905,13330,23.71,20240805,0.40,Y,035250,500,1069 억,,27590567,N,N,31094,N,00,N 20250508,160403,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16550,20,2,0.12,7953291020,482651,57.03,16440,16565,16270,21450,11580,16530,16478.34,13.08,0,8275,16810,16670,16430,16290,16050,16740,16360,1070,4920,500,12890,10,1,213940500,35407,7.75,0.86,12,0.23,2136.00,19154.00,18610,20240905,-11.07,13330,20240805,24.16,17060,-2.99,20250312,14680,12.74,20250409,18610,-11.07,20240905,13330,24.16,20240805,0.40,Y,035250,500,1069 억,,27991748,N,N,31094,N,00,N 20250508,150408,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16540,10,2,0.06,5757944740,349998,41.36,16440,16565,16270,21450,11580,16530,16451.36,13.08,0,13079,16810,16670,16430,16290,16050,16740,16360,1070,4920,500,12890,10,1,213940500,35386,7.74,0.86,12,0.16,2136.00,19154.00,18610,20240905,-11.12,13330,20240805,24.08,17060,-3.05,20250312,14680,12.67,20250409,18610,-11.12,20240905,13330,24.08,20240805,0.40,Y,035250,500,1069 억,,27991748,N,N,25279,N,00,N 20250508,140408,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16560,30,2,0.18,4847444145,294924,34.85,16440,16565,16270,21450,11580,16530,16436.25,13.08,0,5571,16810,16670,16430,16290,16050,16740,16360,1070,4920,500,12890,10,1,213940500,35429,7.75,0.86,12,0.14,2136.00,19154.00,18610,20240905,-11.02,13330,20240805,24.23,17060,-2.93,20250312,14680,12.81,20250409,18610,-11.02,20240905,13330,24.23,20240805,0.40,Y,035250,500,1069 억,,27991748,N,N,25279,N,00,N diff --git a/035290/price/prices-20250501.csv b/035290/price/prices-20250501.csv index 028d9d577dff..5d5de16af3ab 100644 --- a/035290/price/prices-20250501.csv +++ b/035290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,454,-9,5,-1.94,142954462,310054,99.64,463,478,446,601,325,463,461.06,0.93,0,-18421,487,474,468,455,449,472,453,238,138,500,320,1,1,47676480,216,454.00,1.67,12,0.65,1.00,272.00,712,20240531,-36.24,362,20241209,25.41,591,-23.18,20250424,362,25.41,20250310,712,-36.24,20240531,362,25.41,20241209,0.00,Y,035290,500,238 억,,444295,N,N,0,N,00,N +20250509,150410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,458,-5,5,-1.08,136313301,295396,94.93,463,478,446,601,325,463,461.46,0.93,0,-17623,487,474,468,455,449,472,453,238,138,500,320,1,1,47676480,218,458.00,1.68,12,0.62,1.00,272.00,712,20240531,-35.67,362,20241209,26.52,591,-22.50,20250424,362,26.52,20250310,712,-35.67,20240531,362,26.52,20241209,0.00,Y,035290,500,238 억,,444295,N,N,0,N,00,N +20250509,140409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,449,-14,5,-3.02,117727903,254896,81.91,463,478,446,601,325,463,461.87,0.93,0,-5342,487,474,468,455,449,472,453,238,138,500,320,1,1,47676480,214,449.00,1.65,12,0.53,1.00,272.00,712,20240531,-36.94,362,20241209,24.03,591,-24.03,20250424,362,24.03,20250310,712,-36.94,20240531,362,24.03,20241209,0.00,Y,035290,500,238 억,,444295,N,N,0,N,00,N +20250509,130408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,456,-7,5,-1.51,105680943,228195,73.33,463,478,450,601,325,463,463.12,0.93,0,-2187,487,474,468,455,449,472,453,238,138,500,320,1,1,47676480,217,456.00,1.68,12,0.48,1.00,272.00,712,20240531,-35.96,362,20241209,25.97,591,-22.84,20250424,362,25.97,20250310,712,-35.96,20240531,362,25.97,20241209,0.00,Y,035290,500,238 억,,444295,N,N,0,N,00,N +20250509,120409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,458,-5,5,-1.08,103511452,223450,71.81,463,478,450,601,325,463,463.24,0.93,0,-1139,487,474,468,455,449,472,453,238,138,500,320,1,1,47676480,218,458.00,1.68,12,0.47,1.00,272.00,712,20240531,-35.67,362,20241209,26.52,591,-22.50,20250424,362,26.52,20250310,712,-35.67,20240531,362,26.52,20241209,0.00,Y,035290,500,238 억,,444295,N,N,0,N,00,N +20250509,110408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,457,-6,5,-1.30,81925166,176493,56.72,463,478,450,601,325,463,464.18,0.93,0,1553,487,474,468,455,449,472,453,238,138,500,320,1,1,47676480,218,457.00,1.68,12,0.37,1.00,272.00,712,20240531,-35.81,362,20241209,26.24,591,-22.67,20250424,362,26.24,20250310,712,-35.81,20240531,362,26.24,20241209,0.00,Y,035290,500,238 억,,444295,N,N,0,N,00,N +20250509,100411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,464,1,2,0.22,56147647,119918,38.54,463,478,462,601,325,463,468.22,0.93,0,4319,487,474,468,455,449,472,453,238,138,500,320,1,1,47676480,221,464.00,1.71,12,0.25,1.00,272.00,712,20240531,-34.83,362,20241209,28.18,591,-21.49,20250424,362,28.18,20250310,712,-34.83,20240531,362,28.18,20241209,0.00,Y,035290,500,238 억,,444295,N,N,0,N,00,N +20250509,090410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,472,9,2,1.94,22528425,47808,15.36,463,476,463,601,325,463,471.23,0.93,0,623,487,474,468,455,449,472,453,238,138,500,320,1,1,47676480,225,472.00,1.74,12,0.10,1.00,272.00,712,20240531,-33.71,362,20241209,30.39,591,-20.14,20250424,362,30.39,20250310,712,-33.71,20240531,362,30.39,20241209,0.00,Y,035290,500,238 억,,444295,N,N,0,N,00,N 20250508,160403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,463,-5,5,-1.07,146778440,310881,162.77,468,481,462,608,328,468,472.15,0.86,0,42564,478,473,463,458,448,475,460,238,140,500,320,1,1,47676480,221,463.00,1.70,12,0.65,1.00,272.00,712,20240531,-34.97,362,20241209,27.90,591,-21.66,20250424,362,27.90,20250310,712,-34.97,20240531,362,27.90,20241209,0.00,Y,035290,500,238 억,,409742,N,N,0,N,00,N 20250508,150408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,466,-2,5,-0.43,121354258,256094,134.08,468,481,465,608,328,468,473.87,0.86,0,42083,478,473,463,458,448,475,460,238,140,500,320,1,1,47676480,222,466.00,1.71,12,0.54,1.00,272.00,712,20240531,-34.55,362,20241209,28.73,591,-21.15,20250424,362,28.73,20250310,712,-34.55,20240531,362,28.73,20241209,0.00,Y,035290,500,238 억,,409742,N,N,0,N,00,N 20250508,140408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,471,3,2,0.64,108534391,228678,119.73,468,481,465,608,328,468,474.62,0.86,0,42106,478,473,463,458,448,475,460,238,140,500,320,1,1,47676480,225,471.00,1.73,12,0.48,1.00,272.00,712,20240531,-33.85,362,20241209,30.11,591,-20.30,20250424,362,30.11,20250310,712,-33.85,20240531,362,30.11,20241209,0.00,Y,035290,500,238 억,,409742,N,N,0,N,00,N diff --git a/035420/price/prices-20250501.csv b/035420/price/prices-20250501.csv index c4a2f3f36769..efe92ddfbf0e 100644 --- a/035420/price/prices-20250501.csv +++ b/035420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160409,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,191000,2300,2,1.22,106527237000,558440,46.55,190000,192100,189500,245000,132100,188700,190758.54,48.57,16598,93663,199366,194032,191266,185932,183166,192650,184550,165,56300,100,143410,100,1,158437008,302615,16.03,1.15,12,0.35,11913.00,166221.00,235500,20250207,-18.90,151100,20240805,26.41,235500,-18.90,20250207,176200,8.40,20250409,235500,-18.90,20250207,151100,26.41,20240805,0.42,Y,035420,100,164 억,,76956872,N,N,21689,N,00,N +20250509,150410,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,190800,2100,2,1.11,95010516300,498144,41.53,190000,192100,189500,245000,132100,188700,190729.02,48.57,16598,83834,199366,194032,191266,185932,183166,192650,184550,165,56300,100,143410,100,1,158437008,302298,16.02,1.15,12,0.31,11913.00,166221.00,235500,20250207,-18.98,151100,20240805,26.27,235500,-18.98,20250207,176200,8.29,20250409,235500,-18.98,20250207,151100,26.27,20240805,0.42,Y,035420,100,164 억,,76956872,N,N,76008,N,00,N +20250509,140409,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,191100,2400,2,1.27,82705661750,433661,36.15,190000,192100,189500,245000,132100,188700,190715.01,48.57,16598,68451,199366,194032,191266,185932,183166,192650,184550,165,56300,100,143410,100,1,158437008,302773,16.04,1.15,12,0.27,11913.00,166221.00,235500,20250207,-18.85,151100,20240805,26.47,235500,-18.85,20250207,176200,8.46,20250409,235500,-18.85,20250207,151100,26.47,20240805,0.42,Y,035420,100,164 억,,76956872,N,N,76008,N,00,N +20250509,130409,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,191000,2300,2,1.22,70512462600,369790,30.83,190000,192100,189500,245000,132100,188700,190682.45,48.57,16598,56172,199366,194032,191266,185932,183166,192650,184550,165,56300,100,143410,100,1,158437008,302615,16.03,1.15,12,0.23,11913.00,166221.00,235500,20250207,-18.90,151100,20240805,26.41,235500,-18.90,20250207,176200,8.40,20250409,235500,-18.90,20250207,151100,26.41,20240805,0.42,Y,035420,100,164 억,,76956872,N,N,76008,N,00,N +20250509,120409,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,190900,2200,2,1.17,62746892450,329134,27.44,190000,192100,189500,245000,132100,188700,190642.40,48.57,16598,43354,199366,194032,191266,185932,183166,192650,184550,165,56300,100,143410,100,1,158437008,302456,16.02,1.15,12,0.21,11913.00,166221.00,235500,20250207,-18.94,151100,20240805,26.34,235500,-18.94,20250207,176200,8.34,20250409,235500,-18.94,20250207,151100,26.34,20240805,0.42,Y,035420,100,164 억,,76956872,N,N,76008,N,00,N +20250509,110408,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,190500,1800,2,0.95,54417685450,285522,23.80,190000,192100,189500,245000,132100,188700,190590.17,48.57,16598,31884,199366,194032,191266,185932,183166,192650,184550,165,56300,100,143410,100,1,158437008,301823,15.99,1.15,12,0.18,11913.00,166221.00,235500,20250207,-19.11,151100,20240805,26.08,235500,-19.11,20250207,176200,8.12,20250409,235500,-19.11,20250207,151100,26.08,20240805,0.42,Y,035420,100,164 억,,76956872,N,N,76008,N,00,N +20250509,100411,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,190800,2100,2,1.11,35219561450,185111,15.43,190000,190800,189500,245000,132100,188700,190261.86,48.57,16598,1796,199366,194032,191266,185932,183166,192650,184550,165,56300,100,143410,100,1,158437008,302298,16.02,1.15,12,0.12,11913.00,166221.00,235500,20250207,-18.98,151100,20240805,26.27,235500,-18.98,20250207,176200,8.29,20250409,235500,-18.98,20250207,151100,26.27,20240805,0.42,Y,035420,100,164 억,,76956872,N,N,76008,N,00,N +20250509,090411,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,190000,1300,2,0.69,6965762100,36623,3.05,190000,190800,189900,245000,132100,188700,190201.88,48.57,16598,8075,199366,194032,191266,185932,183166,192650,184550,165,56300,100,143410,100,1,158437008,301030,15.95,1.14,12,0.02,11913.00,166221.00,235500,20250207,-19.32,151100,20240805,25.74,235500,-19.32,20250207,176200,7.83,20250409,235500,-19.32,20250207,151100,25.74,20240805,0.42,Y,035420,100,164 억,,76956872,N,N,76008,N,00,N 20250508,160404,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,188700,-10400,5,-5.22,224877673500,1186276,190.72,195100,196600,188500,258500,139400,199100,189566.18,48.69,0,-156159,203566,201332,199766,197532,195966,200550,196750,165,59400,100,151310,100,1,158437008,298971,15.84,1.14,12,0.75,11913.00,166221.00,235500,20250207,-19.87,151100,20240805,24.88,235500,-19.87,20250207,176200,7.09,20250409,235500,-19.87,20250207,151100,24.88,20240805,0.42,Y,035420,100,164 억,,77139834,N,N,76008,N,00,N 20250508,150409,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,188700,-10400,5,-5.22,197111766200,1039161,167.06,195100,196600,188500,258500,139400,199100,189683.57,48.69,0,-159527,203566,201332,199766,197532,195966,200550,196750,165,59400,100,151310,100,1,158437008,298971,15.84,1.14,12,0.66,11913.00,166221.00,235500,20250207,-19.87,151100,20240805,24.88,235500,-19.87,20250207,176200,7.09,20250409,235500,-19.87,20250207,151100,24.88,20240805,0.42,Y,035420,100,164 억,,77139834,N,N,46019,N,00,N 20250508,140408,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,188850,-10250,5,-5.15,175873705650,926677,148.98,195100,196600,188500,258500,139400,199100,189789.65,48.69,0,-158359,203566,201332,199766,197532,195966,200550,196750,165,59400,100,151310,100,1,158437008,299208,15.85,1.14,12,0.58,11913.00,166221.00,235500,20250207,-19.81,151100,20240805,24.98,235500,-19.81,20250207,176200,7.18,20250409,235500,-19.81,20250207,151100,24.98,20240805,0.42,Y,035420,100,164 억,,77139834,N,N,46019,N,00,N diff --git a/035460/price/prices-20250501.csv b/035460/price/prices-20250501.csv index 9b4b89c9a366..4cfebe5e3e22 100644 --- a/035460/price/prices-20250501.csv +++ b/035460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,-40,5,-1.78,150110920,68288,129.13,2270,2275,2175,2925,1575,2250,2198.16,1.64,0,-22822,2296,2272,2231,2207,2166,2285,2220,73,675,500,1620,5,1,14577340,322,4.59,0.69,12,0.47,481.00,3206.00,2445,20240507,-9.61,1600,20241209,38.12,2365,-6.55,20250212,1685,31.16,20250207,2430,-9.05,20240510,1600,38.12,20241209,0.01,Y,035460,500,72 억,,239347,N,N,0,N,00,N +20250509,150410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-50,5,-2.22,144706695,65839,124.49,2270,2275,2175,2925,1575,2250,2197.89,1.64,0,-22441,2296,2272,2231,2207,2166,2285,2220,73,675,500,1620,5,1,14577340,321,4.57,0.69,12,0.45,481.00,3206.00,2445,20240507,-10.02,1600,20241209,37.50,2365,-6.98,20250212,1685,30.56,20250207,2430,-9.47,20240510,1600,37.50,20241209,0.01,Y,035460,500,72 억,,239347,N,N,0,N,00,N +20250509,140409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,-65,5,-2.89,130653075,59403,112.32,2270,2275,2175,2925,1575,2250,2199.44,1.64,0,-21030,2296,2272,2231,2207,2166,2285,2220,73,675,500,1620,5,1,14577340,319,4.54,0.68,12,0.41,481.00,3206.00,2445,20240507,-10.63,1600,20241209,36.56,2365,-7.61,20250212,1685,29.67,20250207,2430,-10.08,20240510,1600,36.56,20241209,0.01,Y,035460,500,72 억,,239347,N,N,0,N,00,N +20250509,130409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,-65,5,-2.89,110236200,50023,94.59,2270,2275,2175,2925,1575,2250,2203.71,1.64,0,-20591,2296,2272,2231,2207,2166,2285,2220,73,675,500,1620,5,1,14577340,319,4.54,0.68,12,0.34,481.00,3206.00,2445,20240507,-10.63,1600,20241209,36.56,2365,-7.61,20250212,1685,29.67,20250207,2430,-10.08,20240510,1600,36.56,20241209,0.01,Y,035460,500,72 억,,239347,N,N,0,N,00,N +20250509,120410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,-55,5,-2.44,75412615,34160,64.59,2270,2275,2175,2925,1575,2250,2207.63,1.64,0,-9165,2296,2272,2231,2207,2166,2285,2220,73,675,500,1620,5,1,14577340,320,4.56,0.68,12,0.23,481.00,3206.00,2445,20240507,-10.22,1600,20241209,37.19,2365,-7.19,20250212,1685,30.27,20250207,2430,-9.67,20240510,1600,37.19,20241209,0.01,Y,035460,500,72 억,,239347,N,N,0,N,00,N +20250509,110408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,-60,5,-2.67,67283085,30442,57.56,2270,2275,2175,2925,1575,2250,2210.21,1.64,0,-8708,2296,2272,2231,2207,2166,2285,2220,73,675,500,1620,5,1,14577340,319,4.55,0.68,12,0.21,481.00,3206.00,2445,20240507,-10.43,1600,20241209,36.88,2365,-7.40,20250212,1685,29.97,20250207,2430,-9.88,20240510,1600,36.88,20241209,0.01,Y,035460,500,72 억,,239347,N,N,0,N,00,N +20250509,100411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-50,5,-2.22,44615840,20067,37.94,2270,2275,2190,2925,1575,2250,2223.34,1.64,0,-7953,2296,2272,2231,2207,2166,2285,2220,73,675,500,1620,5,1,14577340,321,4.57,0.69,12,0.14,481.00,3206.00,2445,20240507,-10.02,1600,20241209,37.50,2365,-6.98,20250212,1685,30.56,20250207,2430,-9.47,20240510,1600,37.50,20241209,0.01,Y,035460,500,72 억,,239347,N,N,0,N,00,N +20250509,090411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-10,5,-0.44,2475780,1099,2.08,2270,2275,2240,2925,1575,2250,2252.76,1.64,0,210,2296,2272,2231,2207,2166,2285,2220,73,675,500,1620,5,1,14577340,327,4.66,0.70,12,0.01,481.00,3206.00,2445,20240507,-8.38,1600,20241209,40.00,2365,-5.29,20250212,1685,32.94,20250207,2430,-7.82,20240510,1600,40.00,20241209,0.01,Y,035460,500,72 억,,239347,N,N,0,N,00,N 20250508,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,40,2,1.81,115901094,52331,60.35,2235,2255,2190,2870,1550,2210,2214.31,1.63,0,7376,2316,2262,2226,2172,2136,2245,2155,73,660,500,1590,5,1,14577340,328,4.68,0.70,12,0.36,481.00,3206.00,2445,20240507,-7.98,1600,20241209,40.62,2365,-4.86,20250212,1685,33.53,20250207,2430,-7.41,20240510,1600,40.62,20241209,0.00,Y,035460,500,72 억,,237816,N,N,0,N,00,N 20250508,150409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,25,2,1.13,106609279,48181,55.56,2235,2255,2190,2870,1550,2210,2212.68,1.63,0,7816,2316,2262,2226,2172,2136,2245,2155,73,660,500,1590,5,1,14577340,326,4.65,0.70,12,0.33,481.00,3206.00,2445,20240507,-8.59,1600,20241209,39.69,2365,-5.50,20250212,1685,32.64,20250207,2430,-8.02,20240510,1600,39.69,20241209,0.00,Y,035460,500,72 억,,237816,N,N,0,N,00,N 20250508,140409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,25,2,1.13,102724794,46448,53.56,2235,2250,2190,2870,1550,2210,2211.61,1.63,0,8475,2316,2262,2226,2172,2136,2245,2155,73,660,500,1590,5,1,14577340,326,4.65,0.70,12,0.32,481.00,3206.00,2445,20240507,-8.59,1600,20241209,39.69,2365,-5.50,20250212,1685,32.64,20250207,2430,-8.02,20240510,1600,39.69,20241209,0.00,Y,035460,500,72 억,,237816,N,N,0,N,00,N diff --git a/035510/price/prices-20250501.csv b/035510/price/prices-20250501.csv index 327a6001b925..657e4ccf07a1 100644 --- a/035510/price/prices-20250501.csv +++ b/035510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160409,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11870,110,2,0.94,1207335370,102847,71.17,11820,11870,11650,15280,8240,11760,11738.11,3.08,0,6667,12133,11946,11823,11636,11513,11885,11575,76,3520,500,7760,10,1,15268540,1812,5.99,0.42,12,0.67,1980.00,28125.00,18160,20250109,-34.64,8070,20241210,47.09,18160,-34.64,20250109,10850,9.40,20250409,18160,-34.64,20250109,8070,47.09,20241210,6.66,Y,035510,500,76 억,,469641,N,N,2867,N,00,N +20250509,150411,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11760,0,3,0.00,1047525980,89337,61.82,11820,11830,11650,15280,8240,11760,11725.56,3.08,0,5080,12133,11946,11823,11636,11513,11885,11575,76,3520,500,7760,10,1,15268540,1796,5.94,0.42,12,0.59,1980.00,28125.00,18160,20250109,-35.24,8070,20241210,45.72,18160,-35.24,20250109,10850,8.39,20250409,18160,-35.24,20250109,8070,45.72,20241210,6.66,Y,035510,500,76 억,,469641,N,N,2364,N,00,N +20250509,140409,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11710,-50,5,-0.43,925970340,78974,54.65,11820,11830,11650,15280,8240,11760,11725.00,3.08,0,4075,12133,11946,11823,11636,11513,11885,11575,76,3520,500,7760,10,1,15268540,1788,5.91,0.42,12,0.52,1980.00,28125.00,18160,20250109,-35.52,8070,20241210,45.11,18160,-35.52,20250109,10850,7.93,20250409,18160,-35.52,20250109,8070,45.11,20241210,6.66,Y,035510,500,76 억,,469641,N,N,2364,N,00,N +20250509,130409,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11690,-70,5,-0.60,847163030,72241,49.99,11820,11830,11650,15280,8240,11760,11726.90,3.08,0,2495,12133,11946,11823,11636,11513,11885,11575,76,3520,500,7760,10,1,15268540,1785,5.90,0.42,12,0.47,1980.00,28125.00,18160,20250109,-35.63,8070,20241210,44.86,18160,-35.63,20250109,10850,7.74,20250409,18160,-35.63,20250109,8070,44.86,20241210,6.66,Y,035510,500,76 억,,469641,N,N,2364,N,00,N +20250509,120410,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11770,10,2,0.09,634945420,54103,37.44,11820,11830,11650,15280,8240,11760,11735.86,3.08,0,318,12133,11946,11823,11636,11513,11885,11575,76,3520,500,7760,10,1,15268540,1797,5.94,0.42,12,0.35,1980.00,28125.00,18160,20250109,-35.19,8070,20241210,45.85,18160,-35.19,20250109,10850,8.48,20250409,18160,-35.19,20250109,8070,45.85,20241210,6.66,Y,035510,500,76 억,,469641,N,N,2364,N,00,N +20250509,110408,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11700,-60,5,-0.51,477137830,40672,28.15,11820,11830,11650,15280,8240,11760,11731.36,3.08,0,-1154,12133,11946,11823,11636,11513,11885,11575,76,3520,500,7760,10,1,15268540,1786,5.91,0.42,12,0.27,1980.00,28125.00,18160,20250109,-35.57,8070,20241210,44.98,18160,-35.57,20250109,10850,7.83,20250409,18160,-35.57,20250109,8070,44.98,20241210,6.66,Y,035510,500,76 억,,469641,N,N,2364,N,00,N +20250509,100411,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11700,-60,5,-0.51,363780410,30972,21.43,11820,11830,11670,15280,8240,11760,11745.46,3.08,0,-1657,12133,11946,11823,11636,11513,11885,11575,76,3520,500,7760,10,1,15268540,1786,5.91,0.42,12,0.20,1980.00,28125.00,18160,20250109,-35.57,8070,20241210,44.98,18160,-35.57,20250109,10850,7.83,20250409,18160,-35.57,20250109,8070,44.98,20241210,6.66,Y,035510,500,76 억,,469641,N,N,2364,N,00,N +20250509,090411,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11770,10,2,0.09,72408080,6137,4.25,11820,11830,11770,15280,8240,11760,11798.61,3.08,0,-1899,12133,11946,11823,11636,11513,11885,11575,76,3520,500,7760,10,1,15268540,1797,5.94,0.42,12,0.04,1980.00,28125.00,18160,20250109,-35.19,8070,20241210,45.85,18160,-35.19,20250109,10850,8.48,20250409,18160,-35.19,20250109,8070,45.85,20241210,6.66,Y,035510,500,76 억,,469641,N,N,2364,N,00,N 20250508,160404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11760,160,2,1.38,1704452555,144505,59.98,11780,12010,11700,15080,8120,11600,11795.14,2.99,0,15479,12126,11862,11716,11452,11306,11790,11380,76,3480,500,7650,10,1,15268540,1796,5.94,0.42,12,0.95,1980.00,28125.00,18160,20250109,-35.24,8070,20241210,45.72,18160,-35.24,20250109,10850,8.39,20250409,18160,-35.24,20250109,8070,45.72,20241210,7.01,Y,035510,500,76 억,,456801,N,N,2364,N,00,N 20250508,150409,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11780,180,2,1.55,1600287015,135648,56.30,11780,12010,11700,15080,8120,11600,11797.35,2.99,0,15956,12126,11862,11716,11452,11306,11790,11380,76,3480,500,7650,10,1,15268540,1799,5.95,0.42,12,0.89,1980.00,28125.00,18160,20250109,-35.13,8070,20241210,45.97,18160,-35.13,20250109,10850,8.57,20250409,18160,-35.13,20250109,8070,45.97,20241210,7.01,Y,035510,500,76 억,,456801,N,N,3111,N,00,N 20250508,140409,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11730,130,2,1.12,1393252200,118030,48.99,11780,12010,11700,15080,8120,11600,11804.22,2.99,0,13005,12126,11862,11716,11452,11306,11790,11380,76,3480,500,7650,10,1,15268540,1791,5.92,0.42,12,0.77,1980.00,28125.00,18160,20250109,-35.41,8070,20241210,45.35,18160,-35.41,20250109,10850,8.11,20250409,18160,-35.41,20250109,8070,45.35,20241210,7.01,Y,035510,500,76 억,,456801,N,N,3111,N,00,N diff --git a/035600/price/prices-20250501.csv b/035600/price/prices-20250501.csv index d270cec295f7..8cd214d7f0d8 100644 --- a/035600/price/prices-20250501.csv +++ b/035600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160410,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8780,0,3,0.00,134634580,15376,58.48,8780,8810,8720,11410,6150,8780,8756.15,6.24,0,-783,8826,8802,8756,8732,8686,8815,8745,140,2630,500,6670,10,1,27554434,2419,5.94,0.49,12,0.06,1478.00,17891.00,12140,20240507,-27.68,7970,20250407,10.16,9010,-2.55,20250103,7970,10.16,20250407,12120,-27.56,20240801,7970,10.16,20250407,2.92,Y,035600,500,139 억,,1718071,N,N,1393,N,00,N +20250509,150411,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8780,0,3,0.00,113175040,12926,49.17,8780,8810,8720,11410,6150,8780,8755.61,6.24,0,-966,8826,8802,8756,8732,8686,8815,8745,140,2630,500,6670,10,1,27554434,2419,5.94,0.49,12,0.05,1478.00,17891.00,12140,20240507,-27.68,7970,20250407,10.16,9010,-2.55,20250103,7970,10.16,20250407,12120,-27.56,20240801,7970,10.16,20250407,2.92,Y,035600,500,139 억,,1718071,N,N,1796,N,00,N +20250509,140410,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8750,-30,5,-0.34,101505460,11593,44.09,8780,8810,8720,11410,6150,8780,8755.75,6.24,0,-936,8826,8802,8756,8732,8686,8815,8745,140,2630,500,6670,10,1,27554434,2411,5.92,0.49,12,0.04,1478.00,17891.00,12140,20240507,-27.92,7970,20250407,9.79,9010,-2.89,20250103,7970,9.79,20250407,12120,-27.81,20240801,7970,9.79,20250407,2.92,Y,035600,500,139 억,,1718071,N,N,1796,N,00,N +20250509,130409,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8760,-20,5,-0.23,85787790,9795,37.26,8780,8810,8720,11410,6150,8780,8758.32,6.24,0,-586,8826,8802,8756,8732,8686,8815,8745,140,2630,500,6670,10,1,27554434,2414,5.93,0.49,12,0.04,1478.00,17891.00,12140,20240507,-27.84,7970,20250407,9.91,9010,-2.77,20250103,7970,9.91,20250407,12120,-27.72,20240801,7970,9.91,20250407,2.92,Y,035600,500,139 억,,1718071,N,N,1796,N,00,N +20250509,120410,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8750,-30,5,-0.34,72071400,8228,31.30,8780,8810,8720,11410,6150,8780,8759.29,6.24,0,-747,8826,8802,8756,8732,8686,8815,8745,140,2630,500,6670,10,1,27554434,2411,5.92,0.49,12,0.03,1478.00,17891.00,12140,20240507,-27.92,7970,20250407,9.79,9010,-2.89,20250103,7970,9.79,20250407,12120,-27.81,20240801,7970,9.79,20250407,2.92,Y,035600,500,139 억,,1718071,N,N,1796,N,00,N +20250509,110409,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8740,-40,5,-0.46,62312440,7113,27.05,8780,8810,8720,11410,6150,8780,8760.36,6.24,0,-248,8826,8802,8756,8732,8686,8815,8745,140,2630,500,6670,10,1,27554434,2408,5.91,0.49,12,0.03,1478.00,17891.00,12140,20240507,-28.01,7970,20250407,9.66,9010,-3.00,20250103,7970,9.66,20250407,12120,-27.89,20240801,7970,9.66,20250407,2.92,Y,035600,500,139 억,,1718071,N,N,1796,N,00,N +20250509,100412,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8770,-10,5,-0.11,38364130,4372,16.63,8780,8810,8750,11410,6150,8780,8774.96,6.24,0,-236,8826,8802,8756,8732,8686,8815,8745,140,2630,500,6670,10,1,27554434,2417,5.93,0.49,12,0.02,1478.00,17891.00,12140,20240507,-27.76,7970,20250407,10.04,9010,-2.66,20250103,7970,10.04,20250407,12120,-27.64,20240801,7970,10.04,20250407,2.92,Y,035600,500,139 억,,1718071,N,N,1796,N,00,N +20250509,090411,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8800,20,2,0.23,6623470,753,2.86,8780,8810,8750,11410,6150,8780,8796.11,6.24,0,-21,8826,8802,8756,8732,8686,8815,8745,140,2630,500,6670,10,1,27554434,2425,5.95,0.49,12,0.00,1478.00,17891.00,12140,20240507,-27.51,7970,20250407,10.41,9010,-2.33,20250103,7970,10.41,20250407,12120,-27.39,20240801,7970,10.41,20250407,2.92,Y,035600,500,139 억,,1718071,N,N,1796,N,00,N 20250508,160404,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8780,40,2,0.46,230217910,26291,98.49,8720,8780,8710,11360,6120,8740,8756.53,6.17,0,5870,8840,8790,8740,8690,8640,8765,8665,140,2620,500,6640,10,1,27554434,2419,5.94,0.49,12,0.10,1478.00,17891.00,12140,20240507,-27.68,7970,20250407,10.16,9010,-2.55,20250103,7970,10.16,20250407,12120,-27.56,20240801,7970,10.16,20250407,2.94,Y,035600,500,139 억,,1700336,N,N,1796,N,00,N 20250508,150410,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8780,40,2,0.46,204065630,23310,87.33,8720,8780,8710,11360,6120,8740,8754.42,6.17,0,4859,8840,8790,8740,8690,8640,8765,8665,140,2620,500,6640,10,1,27554434,2419,5.94,0.49,12,0.08,1478.00,17891.00,12140,20240507,-27.68,7970,20250407,10.16,9010,-2.55,20250103,7970,10.16,20250407,12120,-27.56,20240801,7970,10.16,20250407,2.94,Y,035600,500,139 억,,1700336,N,N,1927,N,00,N 20250508,140409,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8750,10,2,0.11,147707310,16876,63.22,8720,8780,8710,11360,6120,8740,8752.51,6.17,0,2159,8840,8790,8740,8690,8640,8765,8665,140,2620,500,6640,10,1,27554434,2411,5.92,0.49,12,0.06,1478.00,17891.00,12140,20240507,-27.92,7970,20250407,9.79,9010,-2.89,20250103,7970,9.79,20250407,12120,-27.81,20240801,7970,9.79,20250407,2.94,Y,035600,500,139 억,,1700336,N,N,1927,N,00,N diff --git a/035610/price/prices-20250501.csv b/035610/price/prices-20250501.csv index d23a4f01b313..deebf70951c2 100644 --- a/035610/price/prices-20250501.csv +++ b/035610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3795,-30,5,-0.78,124583480,32860,163.19,3825,3825,3775,4970,2680,3825,3791.34,1.44,0,-7205,3855,3840,3825,3810,3795,3847,3817,137,1145,500,2750,5,1,27345997,1038,2.81,0.47,12,0.12,1350.00,8037.00,5080,20240618,-25.30,3400,20240805,11.62,4960,-23.49,20250114,3500,8.43,20250407,5080,-25.30,20240618,3400,11.62,20240805,1.77,Y,035610,500,136 억,,393016,N,N,3466,N,00,N +20250509,150411,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3795,-30,5,-0.78,101764495,26844,133.31,3825,3825,3775,4970,2680,3825,3790.96,1.44,0,-6798,3855,3840,3825,3810,3795,3847,3817,137,1145,500,2750,5,1,27345997,1038,2.81,0.47,12,0.10,1350.00,8037.00,5080,20240618,-25.30,3400,20240805,11.62,4960,-23.49,20250114,3500,8.43,20250407,5080,-25.30,20240618,3400,11.62,20240805,1.77,Y,035610,500,136 억,,393016,N,N,986,N,00,N +20250509,140410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3790,-35,5,-0.92,82219880,21687,107.70,3825,3825,3775,4970,2680,3825,3791.21,1.44,0,-6075,3855,3840,3825,3810,3795,3847,3817,137,1145,500,2750,5,1,27345997,1036,2.81,0.47,12,0.08,1350.00,8037.00,5080,20240618,-25.39,3400,20240805,11.47,4960,-23.59,20250114,3500,8.29,20250407,5080,-25.39,20240618,3400,11.47,20240805,1.77,Y,035610,500,136 억,,393016,N,N,986,N,00,N +20250509,130410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3790,-35,5,-0.92,74840000,19735,98.01,3825,3825,3775,4970,2680,3825,3792.25,1.44,0,-5590,3855,3840,3825,3810,3795,3847,3817,137,1145,500,2750,5,1,27345997,1036,2.81,0.47,12,0.07,1350.00,8037.00,5080,20240618,-25.39,3400,20240805,11.47,4960,-23.59,20250114,3500,8.29,20250407,5080,-25.39,20240618,3400,11.47,20240805,1.77,Y,035610,500,136 억,,393016,N,N,986,N,00,N +20250509,120410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3785,-40,5,-1.05,63479965,16735,83.11,3825,3825,3775,4970,2680,3825,3793.25,1.44,0,-2609,3855,3840,3825,3810,3795,3847,3817,137,1145,500,2750,5,1,27345997,1035,2.80,0.47,12,0.06,1350.00,8037.00,5080,20240618,-25.49,3400,20240805,11.32,4960,-23.69,20250114,3500,8.14,20250407,5080,-25.49,20240618,3400,11.32,20240805,1.77,Y,035610,500,136 억,,393016,N,N,986,N,00,N +20250509,110409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3785,-40,5,-1.05,56267875,14827,73.63,3825,3825,3775,4970,2680,3825,3794.96,1.44,0,-2691,3855,3840,3825,3810,3795,3847,3817,137,1145,500,2750,5,1,27345997,1035,2.80,0.47,12,0.05,1350.00,8037.00,5080,20240618,-25.49,3400,20240805,11.32,4960,-23.69,20250114,3500,8.14,20250407,5080,-25.49,20240618,3400,11.32,20240805,1.77,Y,035610,500,136 억,,393016,N,N,986,N,00,N +20250509,100412,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3790,-35,5,-0.92,36870635,9708,48.21,3825,3825,3775,4970,2680,3825,3797.96,1.44,0,-894,3855,3840,3825,3810,3795,3847,3817,137,1145,500,2750,5,1,27345997,1036,2.81,0.47,12,0.04,1350.00,8037.00,5080,20240618,-25.39,3400,20240805,11.47,4960,-23.59,20250114,3500,8.29,20250407,5080,-25.39,20240618,3400,11.47,20240805,1.77,Y,035610,500,136 억,,393016,N,N,986,N,00,N +20250509,090412,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,-15,5,-0.39,8633955,2263,11.24,3825,3825,3810,4970,2680,3825,3815.27,1.44,0,-1252,3855,3840,3825,3810,3795,3847,3817,137,1145,500,2750,5,1,27345997,1042,2.82,0.47,12,0.01,1350.00,8037.00,5080,20240618,-25.00,3400,20240805,12.06,4960,-23.19,20250114,3500,8.86,20250407,5080,-25.00,20240618,3400,12.06,20240805,1.77,Y,035610,500,136 억,,393016,N,N,986,N,00,N 20250508,160405,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3825,15,2,0.39,76934705,20132,61.22,3815,3840,3810,4950,2670,3810,3821.51,1.42,0,3367,3843,3826,3798,3781,3753,3835,3790,137,1140,500,2740,5,1,27345997,1046,2.83,0.48,12,0.07,1350.00,8037.00,5080,20240618,-24.70,3400,20240805,12.50,4960,-22.88,20250114,3500,9.29,20250407,5080,-24.70,20240618,3400,12.50,20240805,1.78,Y,035610,500,136 억,,389058,N,N,986,N,00,N 20250508,150410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3830,20,2,0.52,66783055,17476,53.14,3815,3840,3810,4950,2670,3810,3821.42,1.42,0,3084,3843,3826,3798,3781,3753,3835,3790,137,1140,500,2740,5,1,27345997,1047,2.84,0.48,12,0.06,1350.00,8037.00,5080,20240618,-24.61,3400,20240805,12.65,4960,-22.78,20250114,3500,9.43,20250407,5080,-24.61,20240618,3400,12.65,20240805,1.78,Y,035610,500,136 억,,389058,N,N,0,N,00,N 20250508,140409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3815,5,2,0.13,45080135,11800,35.88,3815,3840,3810,4950,2670,3810,3820.35,1.42,0,-165,3843,3826,3798,3781,3753,3835,3790,137,1140,500,2740,5,1,27345997,1043,2.83,0.47,12,0.04,1350.00,8037.00,5080,20240618,-24.90,3400,20240805,12.21,4960,-23.08,20250114,3500,9.00,20250407,5080,-24.90,20240618,3400,12.21,20240805,1.78,Y,035610,500,136 억,,389058,N,N,0,N,00,N diff --git a/035620/price/prices-20250501.csv b/035620/price/prices-20250501.csv index 71850d5e241d..5bfdae8a8918 100644 --- a/035620/price/prices-20250501.csv +++ b/035620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,4,2,0.99,6119951,15003,31.71,409,409,406,526,284,405,407.90,0.89,0,-1053,414,409,404,399,394,410,400,372,121,500,270,1,1,74439675,304,-5.93,0.44,12,0.02,-69.00,926.00,614,20240425,-33.39,343,20241209,19.24,468,-12.61,20250124,369,10.84,20250407,590,-30.68,20240514,343,19.24,20241209,0.00,Y,035620,500,372 억,,662230,N,N,3053,N,00,N +20250509,150411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,3,2,0.74,5436682,13332,28.18,409,409,406,526,284,405,407.79,0.89,0,-1019,414,409,404,399,394,410,400,372,121,500,270,1,1,74439675,304,-5.91,0.44,12,0.02,-69.00,926.00,614,20240425,-33.55,343,20241209,18.95,468,-12.82,20250124,369,10.57,20250407,590,-30.85,20240514,343,18.95,20241209,0.00,Y,035620,500,372 억,,662230,N,N,4786,N,00,N +20250509,140410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,3,2,0.74,4892093,11996,25.36,409,409,406,526,284,405,407.81,0.89,0,-952,414,409,404,399,394,410,400,372,121,500,270,1,1,74439675,304,-5.91,0.44,12,0.02,-69.00,926.00,614,20240425,-33.55,343,20241209,18.95,468,-12.82,20250124,369,10.57,20250407,590,-30.85,20240514,343,18.95,20241209,0.00,Y,035620,500,372 억,,662230,N,N,4786,N,00,N +20250509,130410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,3,2,0.74,4273984,10478,22.15,409,409,406,526,284,405,407.90,0.89,0,-1073,414,409,404,399,394,410,400,372,121,500,270,1,1,74439675,304,-5.91,0.44,12,0.01,-69.00,926.00,614,20240425,-33.55,343,20241209,18.95,468,-12.82,20250124,369,10.57,20250407,590,-30.85,20240514,343,18.95,20241209,0.00,Y,035620,500,372 억,,662230,N,N,4786,N,00,N +20250509,120411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,4,2,0.99,3969859,9731,20.57,409,409,406,526,284,405,407.96,0.89,0,-1710,414,409,404,399,394,410,400,372,121,500,270,1,1,74439675,304,-5.93,0.44,12,0.01,-69.00,926.00,614,20240425,-33.39,343,20241209,19.24,468,-12.61,20250124,369,10.84,20250407,590,-30.68,20240514,343,19.24,20241209,0.00,Y,035620,500,372 억,,662230,N,N,4786,N,00,N +20250509,110409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,4,2,0.99,2173588,5325,11.26,409,409,406,526,284,405,408.19,0.89,0,-2555,414,409,404,399,394,410,400,372,121,500,270,1,1,74439675,304,-5.93,0.44,12,0.01,-69.00,926.00,614,20240425,-33.39,343,20241209,19.24,468,-12.61,20250124,369,10.84,20250407,590,-30.68,20240514,343,19.24,20241209,0.00,Y,035620,500,372 억,,662230,N,N,4786,N,00,N +20250509,100412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,3,2,0.74,435550,1068,2.26,409,409,406,526,284,405,407.82,0.89,0,-301,414,409,404,399,394,410,400,372,121,500,270,1,1,74439675,304,-5.91,0.44,12,0.00,-69.00,926.00,614,20240425,-33.55,343,20241209,18.95,468,-12.82,20250124,369,10.57,20250407,590,-30.85,20240514,343,18.95,20241209,0.00,Y,035620,500,372 억,,662230,N,N,4786,N,00,N +20250509,090412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,4,2,0.99,88753,217,0.46,409,409,409,526,284,405,409.00,0.89,0,0,414,409,404,399,394,410,400,372,121,500,270,1,1,74439675,304,-5.93,0.44,12,0.00,-69.00,926.00,614,20240425,-33.39,343,20241209,19.24,468,-12.61,20250124,369,10.84,20250407,590,-30.68,20240514,343,19.24,20241209,0.00,Y,035620,500,372 억,,662230,N,N,4786,N,00,N 20250508,160405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,3,2,0.75,19075618,47111,15.30,405,409,399,522,282,402,404.91,0.89,0,1952,420,410,400,390,380,406,386,372,120,500,270,1,1,74439675,301,-5.87,0.44,12,0.06,-69.00,926.00,614,20240425,-34.04,343,20241209,18.08,468,-13.46,20250124,369,9.76,20250407,590,-31.36,20240514,343,18.08,20241209,0.00,Y,035620,500,372 억,,660278,N,N,4786,N,00,N 20250508,150410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,3,2,0.75,18557264,45835,14.88,405,409,399,522,282,402,404.87,0.89,0,2795,420,410,400,390,380,406,386,372,120,500,270,1,1,74439675,301,-5.87,0.44,12,0.06,-69.00,926.00,614,20240425,-34.04,343,20241209,18.08,468,-13.46,20250124,369,9.76,20250407,590,-31.36,20240514,343,18.08,20241209,0.00,Y,035620,500,372 억,,660278,N,N,0,N,00,N 20250508,140410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,5,2,1.24,12691312,31410,10.20,405,409,399,522,282,402,404.05,0.89,0,-4222,420,410,400,390,380,406,386,372,120,500,270,1,1,74439675,303,-5.90,0.44,12,0.04,-69.00,926.00,614,20240425,-33.71,343,20241209,18.66,468,-13.03,20250124,369,10.30,20250407,590,-31.02,20240514,343,18.66,20241209,0.00,Y,035620,500,372 억,,660278,N,N,0,N,00,N diff --git a/035720/price/prices-20250501.csv b/035720/price/prices-20250501.csv index 84f3fd6deefa..d6f895e1b9af 100644 --- a/035720/price/prices-20250501.csv +++ b/035720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160410,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,36950,-50,5,-0.14,38695026525,1046322,22.55,37150,37200,36850,48100,25900,37000,36981.96,28.48,36206,-227177,38733,37866,37383,36516,36033,37625,36275,444,11100,100,28120,50,1,443913939,164026,297.98,1.62,12,0.24,124.00,22860.00,50600,20240509,-26.98,32550,20241114,13.52,46000,-19.67,20250210,35700,3.50,20250124,50600,-26.98,20240509,32550,13.52,20241114,0.84,Y,035720,100,444 억,,126419922,N,N,267950,N,00,N +20250509,150412,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,36900,-100,5,-0.27,34436296250,931054,20.07,37150,37200,36850,48100,25900,37000,36986.36,28.48,36206,-204566,38733,37866,37383,36516,36033,37625,36275,444,11100,100,28120,50,1,443913939,163804,297.58,1.61,12,0.21,124.00,22860.00,50600,20240509,-27.08,32550,20241114,13.36,46000,-19.78,20250210,35700,3.36,20250124,50600,-27.08,20240509,32550,13.36,20241114,0.84,Y,035720,100,444 억,,126419922,N,N,708298,N,00,N +20250509,140411,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,36950,-50,5,-0.14,29249791125,790706,17.04,37150,37200,36850,48100,25900,37000,36991.99,28.48,36206,-153315,38733,37866,37383,36516,36033,37625,36275,444,11100,100,28120,50,1,443913939,164026,297.98,1.62,12,0.18,124.00,22860.00,50600,20240509,-26.98,32550,20241114,13.52,46000,-19.67,20250210,35700,3.50,20250124,50600,-26.98,20240509,32550,13.52,20241114,0.84,Y,035720,100,444 억,,126419922,N,N,708298,N,00,N +20250509,130410,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,36900,-100,5,-0.27,25057539675,677257,14.60,37150,37200,36850,48100,25900,37000,36998.57,28.48,36206,-123527,38733,37866,37383,36516,36033,37625,36275,444,11100,100,28120,50,1,443913939,163804,297.58,1.61,12,0.15,124.00,22860.00,50600,20240509,-27.08,32550,20241114,13.36,46000,-19.78,20250210,35700,3.36,20250124,50600,-27.08,20240509,32550,13.36,20241114,0.84,Y,035720,100,444 억,,126419922,N,N,708298,N,00,N +20250509,120411,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,36950,-50,5,-0.14,22776067925,615475,13.27,37150,37200,36850,48100,25900,37000,37005.68,28.48,36206,-118156,38733,37866,37383,36516,36033,37625,36275,444,11100,100,28120,50,1,443913939,164026,297.98,1.62,12,0.14,124.00,22860.00,50600,20240509,-26.98,32550,20241114,13.52,46000,-19.67,20250210,35700,3.50,20250124,50600,-26.98,20240509,32550,13.52,20241114,0.84,Y,035720,100,444 억,,126419922,N,N,708298,N,00,N +20250509,110409,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,36900,-100,5,-0.27,17416523550,470314,10.14,37150,37200,36900,48100,25900,37000,37031.69,28.48,36206,-93962,38733,37866,37383,36516,36033,37625,36275,444,11100,100,28120,50,1,443913939,163804,297.58,1.61,12,0.11,124.00,22860.00,50600,20240509,-27.08,32550,20241114,13.36,46000,-19.78,20250210,35700,3.36,20250124,50600,-27.08,20240509,32550,13.36,20241114,0.84,Y,035720,100,444 억,,126419922,N,N,708298,N,00,N +20250509,100412,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,37100,100,2,0.27,11571422550,312388,6.73,37150,37200,36950,48100,25900,37000,37041.83,28.48,36206,-65372,38733,37866,37383,36516,36033,37625,36275,444,11100,100,28120,50,1,443913939,164692,299.19,1.62,12,0.07,124.00,22860.00,50600,20240509,-26.68,32550,20241114,13.98,46000,-19.35,20250210,35700,3.92,20250124,50600,-26.68,20240509,32550,13.98,20241114,0.84,Y,035720,100,444 억,,126419922,N,N,708298,N,00,N +20250509,090412,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,37050,50,2,0.14,2902228350,78308,1.69,37150,37200,37000,48100,25900,37000,37061.71,28.48,36206,-27168,38733,37866,37383,36516,36033,37625,36275,444,11100,100,28120,50,1,443913939,164470,298.79,1.62,12,0.02,124.00,22860.00,50600,20240509,-26.78,32550,20241114,13.82,46000,-19.46,20250210,35700,3.78,20250124,50600,-26.78,20240509,32550,13.82,20241114,0.84,Y,035720,100,444 억,,126419922,N,N,708298,N,00,N 20250508,160405,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,37000,-1350,5,-3.52,171939948900,4632769,244.91,38200,38250,36900,49850,26850,38350,37113.88,29.00,0,-1395684,38983,38666,38233,37916,37483,38725,37975,444,11500,100,29140,50,1,443872400,164233,298.39,1.62,12,1.04,124.00,22860.00,50600,20240509,-26.88,32550,20241114,13.67,46000,-19.57,20250210,35700,3.64,20250124,50600,-26.88,20240509,32550,13.67,20241114,0.84,Y,035720,100,444 억,,128738948,N,N,708298,N,00,N 20250508,150410,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,36950,-1400,5,-3.65,138677585675,3733669,197.38,38200,38250,36900,49850,26850,38350,37142.44,29.00,0,-1583009,38983,38666,38233,37916,37483,38725,37975,444,11500,100,29140,50,1,443872400,164011,297.98,1.62,12,0.84,124.00,22860.00,50600,20240509,-26.98,32550,20241114,13.52,46000,-19.67,20250210,35700,3.50,20250124,50600,-26.98,20240509,32550,13.52,20241114,0.84,Y,035720,100,444 억,,128738948,N,N,58690,N,00,N 20250508,140410,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,36975,-1375,5,-3.59,122927479000,3307632,174.86,38200,38250,36900,49850,26850,38350,37164.80,29.00,0,-1418515,38983,38666,38233,37916,37483,38725,37975,444,11500,100,29140,50,1,443872400,164122,298.19,1.62,12,0.75,124.00,22860.00,50600,20240509,-26.93,32550,20241114,13.59,46000,-19.62,20250210,35700,3.57,20250124,50600,-26.93,20240509,32550,13.59,20241114,0.84,Y,035720,100,444 억,,128738948,N,N,58690,N,00,N diff --git a/035760/price/prices-20250501.csv b/035760/price/prices-20250501.csv index a6da5b9cbc3c..e73ec94c2e4a 100644 --- a/035760/price/prices-20250501.csv +++ b/035760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160411,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55600,-200,5,-0.36,4551905050,81827,37.19,56300,56500,54700,72500,39100,55800,55628.40,33.07,-43073,-39356,62733,59266,57333,53866,51933,58300,52900,1106,16700,5000,40170,100,1,21929154,12193,-2.42,0.40,12,0.37,-22955.00,139592.00,94900,20240527,-41.41,51400,20250113,8.17,64500,-13.80,20250220,51400,8.17,20250113,94900,-41.41,20240527,51400,8.17,20250113,0.64,Y,035760,5000,1105 억,,3553949,N,N,7279,N,00,N +20250509,150412,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55600,-200,5,-0.36,4333046150,77893,35.40,56300,56500,54700,72500,39100,55800,55628.18,33.10,-40590,-37614,62733,59266,57333,53866,51933,58300,52900,1106,16700,5000,40170,100,1,21929154,12193,-2.42,0.40,12,0.36,-22955.00,139592.00,94900,20240527,-41.41,51400,20250113,8.17,64500,-13.80,20250220,51400,8.17,20250113,94900,-41.41,20240527,51400,8.17,20250113,0.64,Y,035760,5000,1105 억,,3556432,N,N,11360,N,00,N +20250509,140411,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55600,-200,5,-0.36,3628016150,65206,29.63,56300,56500,54700,72500,39100,55800,55639.30,33.14,-35966,-33355,62733,59266,57333,53866,51933,58300,52900,1106,16700,5000,40170,100,1,21929154,12193,-2.42,0.40,12,0.30,-22955.00,139592.00,94900,20240527,-41.41,51400,20250113,8.17,64500,-13.80,20250220,51400,8.17,20250113,94900,-41.41,20240527,51400,8.17,20250113,0.64,Y,035760,5000,1105 억,,3561056,N,N,11360,N,00,N +20250509,130410,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55700,-100,5,-0.18,3266338450,58715,26.68,56300,56500,54700,72500,39100,55800,55630.39,33.17,-32567,-30208,62733,59266,57333,53866,51933,58300,52900,1106,16700,5000,40170,100,1,21929154,12215,-2.43,0.40,12,0.27,-22955.00,139592.00,94900,20240527,-41.31,51400,20250113,8.37,64500,-13.64,20250220,51400,8.37,20250113,94900,-41.31,20240527,51400,8.37,20250113,0.64,Y,035760,5000,1105 억,,3564455,N,N,11360,N,00,N +20250509,120411,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55900,100,2,0.18,2822207500,50766,23.07,56300,56500,54700,72500,39100,55800,55592.47,33.20,-29347,-27263,62733,59266,57333,53866,51933,58300,52900,1106,16700,5000,40170,100,1,21929154,12258,-2.44,0.40,12,0.23,-22955.00,139592.00,94900,20240527,-41.10,51400,20250113,8.75,64500,-13.33,20250220,51400,8.75,20250113,94900,-41.10,20240527,51400,8.75,20250113,0.64,Y,035760,5000,1105 억,,3567675,N,N,11360,N,00,N +20250509,110410,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55500,-300,5,-0.54,2327250750,41895,19.04,56300,56500,54700,72500,39100,55800,55549.61,33.22,-26909,-24715,62733,59266,57333,53866,51933,58300,52900,1106,16700,5000,40170,100,1,21929154,12171,-2.42,0.40,12,0.19,-22955.00,139592.00,94900,20240527,-41.52,51400,20250113,7.98,64500,-13.95,20250220,51400,7.98,20250113,94900,-41.52,20240527,51400,7.98,20250113,0.64,Y,035760,5000,1105 억,,3570113,N,N,11360,N,00,N +20250509,100413,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55400,-400,5,-0.72,1769096850,31829,14.46,56300,56500,54700,72500,39100,55800,55581.29,33.27,-21860,-19821,62733,59266,57333,53866,51933,58300,52900,1106,16700,5000,40170,100,1,21929154,12149,-2.41,0.40,12,0.15,-22955.00,139592.00,94900,20240527,-41.62,51400,20250113,7.78,64500,-14.11,20250220,51400,7.78,20250113,94900,-41.62,20240527,51400,7.78,20250113,0.64,Y,035760,5000,1105 억,,3575162,N,N,11360,N,00,N +20250509,090412,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55800,0,3,0.00,349080600,6231,2.83,56300,56300,55700,72500,39100,55800,56023.21,33.42,-5953,-5064,62733,59266,57333,53866,51933,58300,52900,1106,16700,5000,40170,100,1,21929154,12236,-2.43,0.40,12,0.03,-22955.00,139592.00,94900,20240527,-41.20,51400,20250113,8.56,64500,-13.49,20250220,51400,8.56,20250113,94900,-41.20,20240527,51400,8.56,20250113,0.64,Y,035760,5000,1105 억,,3591069,N,N,11360,N,00,N 20250508,160405,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55800,-4800,5,-7.92,12505467350,220049,302.64,60100,60800,55400,78700,42500,60600,56830.83,33.48,-55972,-49426,63266,61932,60766,59432,58266,61350,58850,1106,18100,5000,43630,100,1,21929154,12236,-2.43,0.40,12,1.00,-22955.00,139592.00,94900,20240527,-41.20,51400,20250113,8.56,64500,-13.49,20250220,51400,8.56,20250113,94900,-41.20,20240527,51400,8.56,20250113,0.65,Y,035760,5000,1105 억,,3597076,N,N,11360,N,00,N 20250508,150411,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55800,-4800,5,-7.92,11358626750,199508,274.38,60100,60800,55400,78700,42500,60600,56933.19,33.51,-52425,-47212,63266,61932,60766,59432,58266,61350,58850,1106,18100,5000,43630,100,1,21929154,12236,-2.43,0.40,12,0.91,-22955.00,139592.00,94900,20240527,-41.20,51400,20250113,8.56,64500,-13.49,20250220,51400,8.56,20250113,94900,-41.20,20240527,51400,8.56,20250113,0.65,Y,035760,5000,1105 억,,3600623,N,N,8341,N,00,N 20250508,140410,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55800,-4800,5,-7.92,7388474000,128198,176.31,60100,60800,55400,78700,42500,60600,57633.30,33.67,-35282,-30835,63266,61932,60766,59432,58266,61350,58850,1106,18100,5000,43630,100,1,21929154,12236,-2.43,0.40,12,0.58,-22955.00,139592.00,94900,20240527,-41.20,51400,20250113,8.56,64500,-13.49,20250220,51400,8.56,20250113,94900,-41.20,20240527,51400,8.56,20250113,0.65,Y,035760,5000,1105 억,,3617766,N,N,8341,N,00,N diff --git a/035810/price/prices-20250501.csv b/035810/price/prices-20250501.csv index a43207b5ab5d..bfe5abfeab04 100644 --- a/035810/price/prices-20250501.csv +++ b/035810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160411,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3490,20,2,0.58,575136225,165131,55.73,3485,3515,3460,4510,2430,3470,3482.91,4.45,0,33590,3650,3560,3500,3410,3350,3530,3380,329,1040,500,2490,5,1,64516185,2252,13.37,0.34,12,0.26,261.00,10363.00,3645,20250507,-4.25,2475,20240909,41.01,3645,-4.25,20250507,2605,33.97,20250203,3645,-4.25,20250507,2475,41.01,20240909,1.60,Y,035810,500,329 억,,2868210,N,N,952,N,00,N +20250509,150412,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3500,30,2,0.86,538540480,154651,52.20,3485,3515,3460,4510,2430,3470,3482.30,4.45,0,32632,3650,3560,3500,3410,3350,3530,3380,329,1040,500,2490,5,1,64516185,2258,13.41,0.34,12,0.24,261.00,10363.00,3645,20250507,-3.98,2475,20240909,41.41,3645,-3.98,20250507,2605,34.36,20250203,3645,-3.98,20250507,2475,41.41,20240909,1.60,Y,035810,500,329 억,,2868210,N,N,13541,N,00,N +20250509,140411,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3490,20,2,0.58,515581775,148077,49.98,3485,3515,3460,4510,2430,3470,3481.85,4.45,0,32000,3650,3560,3500,3410,3350,3530,3380,329,1040,500,2490,5,1,64516185,2252,13.37,0.34,12,0.23,261.00,10363.00,3645,20250507,-4.25,2475,20240909,41.01,3645,-4.25,20250507,2605,33.97,20250203,3645,-4.25,20250507,2475,41.01,20240909,1.60,Y,035810,500,329 억,,2868210,N,N,13541,N,00,N +20250509,130411,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3475,5,2,0.14,491083650,141039,47.60,3485,3515,3460,4510,2430,3470,3481.90,4.45,0,31440,3650,3560,3500,3410,3350,3530,3380,329,1040,500,2490,5,1,64516185,2242,13.31,0.34,12,0.22,261.00,10363.00,3645,20250507,-4.66,2475,20240909,40.40,3645,-4.66,20250507,2605,33.40,20250203,3645,-4.66,20250507,2475,40.40,20240909,1.60,Y,035810,500,329 억,,2868210,N,N,13541,N,00,N +20250509,120411,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3490,20,2,0.58,391841210,112471,37.96,3485,3515,3465,4510,2430,3470,3483.93,4.45,0,41240,3650,3560,3500,3410,3350,3530,3380,329,1040,500,2490,5,1,64516185,2252,13.37,0.34,12,0.17,261.00,10363.00,3645,20250507,-4.25,2475,20240909,41.01,3645,-4.25,20250507,2605,33.97,20250203,3645,-4.25,20250507,2475,41.01,20240909,1.60,Y,035810,500,329 억,,2868210,N,N,13541,N,00,N +20250509,110410,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3505,35,2,1.01,311706935,89496,30.21,3485,3515,3465,4510,2430,3470,3482.91,4.45,0,34058,3650,3560,3500,3410,3350,3530,3380,329,1040,500,2490,5,1,64516185,2261,13.43,0.34,12,0.14,261.00,10363.00,3645,20250507,-3.84,2475,20240909,41.62,3645,-3.84,20250507,2605,34.55,20250203,3645,-3.84,20250507,2475,41.62,20240909,1.60,Y,035810,500,329 억,,2868210,N,N,13541,N,00,N +20250509,100413,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3500,30,2,0.86,278974030,80159,27.05,3485,3500,3465,4510,2430,3470,3480.26,4.45,0,32017,3650,3560,3500,3410,3350,3530,3380,329,1040,500,2490,5,1,64516185,2258,13.41,0.34,12,0.12,261.00,10363.00,3645,20250507,-3.98,2475,20240909,41.41,3645,-3.98,20250507,2605,34.36,20250203,3645,-3.98,20250507,2475,41.41,20240909,1.60,Y,035810,500,329 억,,2868210,N,N,13541,N,00,N +20250509,090413,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3475,5,2,0.14,1815280,522,0.18,3485,3485,3475,4510,2430,3470,3477.55,4.45,0,462,3650,3560,3500,3410,3350,3530,3380,329,1040,500,2490,5,1,64516185,2242,13.31,0.34,12,0.00,261.00,10363.00,3645,20250507,-4.66,2475,20240909,40.40,3645,-4.66,20250507,2605,33.40,20250203,3645,-4.66,20250507,2475,40.40,20240909,1.60,Y,035810,500,329 억,,2868210,N,N,13541,N,00,N 20250508,160406,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3470,-130,5,-3.61,1038870886,296262,112.25,3590,3590,3440,4680,2520,3600,3506.60,4.56,0,-74898,3710,3655,3590,3535,3470,3682,3562,329,1080,500,2590,5,1,64516185,2239,13.30,0.33,12,0.46,261.00,10363.00,3645,20250507,-4.80,2475,20240909,40.20,3645,-4.80,20250507,2605,33.21,20250203,3645,-4.80,20250507,2475,40.20,20240909,1.53,Y,035810,500,329 억,,2944169,N,N,13541,N,00,N 20250508,150411,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3480,-120,5,-3.33,1006706066,286995,108.74,3590,3590,3440,4680,2520,3600,3507.75,4.56,0,-75272,3710,3655,3590,3535,3470,3682,3562,329,1080,500,2590,5,1,64516185,2245,13.33,0.34,12,0.44,261.00,10363.00,3645,20250507,-4.53,2475,20240909,40.61,3645,-4.53,20250507,2605,33.59,20250203,3645,-4.53,20250507,2475,40.61,20240909,1.53,Y,035810,500,329 억,,2944169,N,N,5993,N,00,N 20250508,140410,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3475,-125,5,-3.47,935950566,266694,101.05,3590,3590,3440,4680,2520,3600,3509.45,4.56,0,-71369,3710,3655,3590,3535,3470,3682,3562,329,1080,500,2590,5,1,64516185,2242,13.31,0.34,12,0.41,261.00,10363.00,3645,20250507,-4.66,2475,20240909,40.40,3645,-4.66,20250507,2605,33.40,20250203,3645,-4.66,20250507,2475,40.40,20240909,1.53,Y,035810,500,329 억,,2944169,N,N,5993,N,00,N diff --git a/035890/price/prices-20250501.csv b/035890/price/prices-20250501.csv index 49750f669b1a..bc147d1588f0 100644 --- a/035890/price/prices-20250501.csv +++ b/035890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160411,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1659,-37,5,-2.18,962579807,573293,157.78,1697,1716,1658,2200,1188,1696,1679.04,4.98,0,114351,1748,1722,1704,1678,1660,1713,1669,1149,504,500,1250,1,1,229808457,3813,2.38,0.37,12,0.25,698.00,4506.00,1791,20250422,-7.37,1190,20240805,39.41,1791,-7.37,20250422,1459,13.71,20250311,1791,-7.37,20250422,1190,39.41,20240805,0.08,Y,035890,500,1149 억,,11444906,N,N,19164,N,00,N +20250509,150412,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1660,-36,5,-2.12,890613102,529934,145.85,1697,1716,1660,2200,1188,1696,1680.61,4.98,0,101425,1748,1722,1704,1678,1660,1713,1669,1149,504,500,1250,1,1,229808457,3815,2.38,0.37,12,0.23,698.00,4506.00,1791,20250422,-7.31,1190,20240805,39.50,1791,-7.31,20250422,1459,13.78,20250311,1791,-7.31,20250422,1190,39.50,20240805,0.08,Y,035890,500,1149 억,,11444906,N,N,28877,N,00,N +20250509,140411,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1664,-32,5,-1.89,809397738,481046,132.39,1697,1716,1660,2200,1188,1696,1682.58,4.98,0,92408,1748,1722,1704,1678,1660,1713,1669,1149,504,500,1250,1,1,229808457,3824,2.38,0.37,12,0.21,698.00,4506.00,1791,20250422,-7.09,1190,20240805,39.83,1791,-7.09,20250422,1459,14.05,20250311,1791,-7.09,20250422,1190,39.83,20240805,0.08,Y,035890,500,1149 억,,11444906,N,N,28877,N,00,N +20250509,130411,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1666,-30,5,-1.77,728243123,432271,118.97,1697,1716,1663,2200,1188,1696,1684.69,4.98,0,105984,1748,1722,1704,1678,1660,1713,1669,1149,504,500,1250,1,1,229808457,3829,2.39,0.37,12,0.19,698.00,4506.00,1791,20250422,-6.98,1190,20240805,40.00,1791,-6.98,20250422,1459,14.19,20250311,1791,-6.98,20250422,1190,40.00,20240805,0.08,Y,035890,500,1149 억,,11444906,N,N,28877,N,00,N +20250509,120412,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1682,-14,5,-0.83,593275411,351382,96.71,1697,1716,1675,2200,1188,1696,1688.41,4.98,0,100149,1748,1722,1704,1678,1660,1713,1669,1149,504,500,1250,1,1,229808457,3865,2.41,0.37,12,0.15,698.00,4506.00,1791,20250422,-6.09,1190,20240805,41.34,1791,-6.09,20250422,1459,15.28,20250311,1791,-6.09,20250422,1190,41.34,20240805,0.08,Y,035890,500,1149 억,,11444906,N,N,28877,N,00,N +20250509,110410,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1689,-7,5,-0.41,209483667,123134,33.89,1697,1716,1688,2200,1188,1696,1701.27,4.98,0,22453,1748,1722,1704,1678,1660,1713,1669,1149,504,500,1250,1,1,229808457,3881,2.42,0.37,12,0.05,698.00,4506.00,1791,20250422,-5.70,1190,20240805,41.93,1791,-5.70,20250422,1459,15.76,20250311,1791,-5.70,20250422,1190,41.93,20240805,0.08,Y,035890,500,1149 억,,11444906,N,N,28877,N,00,N +20250509,100413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1701,5,2,0.29,130791895,76719,21.11,1697,1716,1696,2200,1188,1696,1704.82,4.98,0,595,1748,1722,1704,1678,1660,1713,1669,1149,504,500,1250,1,1,229808457,3909,2.44,0.38,12,0.03,698.00,4506.00,1791,20250422,-5.03,1190,20240805,42.94,1791,-5.03,20250422,1459,16.59,20250311,1791,-5.03,20250422,1190,42.94,20240805,0.08,Y,035890,500,1149 억,,11444906,N,N,28877,N,00,N +20250509,090413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1706,10,2,0.59,15444068,9095,2.50,1697,1707,1696,2200,1188,1696,1698.08,4.98,0,-3740,1748,1722,1704,1678,1660,1713,1669,1149,504,500,1250,1,1,229808457,3921,2.44,0.38,12,0.00,698.00,4506.00,1791,20250422,-4.75,1190,20240805,43.36,1791,-4.75,20250422,1459,16.93,20250311,1791,-4.75,20250422,1190,43.36,20240805,0.08,Y,035890,500,1149 억,,11444906,N,N,28877,N,00,N 20250508,160406,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1696,-15,5,-0.88,620689692,363114,84.49,1711,1730,1686,2220,1198,1711,1709.36,4.93,0,104235,1790,1750,1725,1685,1660,1738,1673,1149,509,500,1260,1,1,229808457,3898,2.43,0.38,12,0.16,698.00,4506.00,1791,20250422,-5.30,1190,20240805,42.52,1791,-5.30,20250422,1459,16.24,20250311,1791,-5.30,20250422,1190,42.52,20240805,0.08,Y,035890,500,1149 억,,11329528,N,N,28877,N,00,N 20250508,150411,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1700,-11,5,-0.64,578877199,338508,78.77,1711,1730,1686,2220,1198,1711,1710.08,4.93,0,108012,1790,1750,1725,1685,1660,1738,1673,1149,509,500,1260,1,1,229808457,3907,2.44,0.38,12,0.15,698.00,4506.00,1791,20250422,-5.08,1190,20240805,42.86,1791,-5.08,20250422,1459,16.52,20250311,1791,-5.08,20250422,1190,42.86,20240805,0.08,Y,035890,500,1149 억,,11329528,N,N,0,N,00,N 20250508,140411,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1699,-12,5,-0.70,461942584,269665,62.75,1711,1730,1686,2220,1198,1711,1713.02,4.93,0,91542,1790,1750,1725,1685,1660,1738,1673,1149,509,500,1260,1,1,229808457,3904,2.43,0.38,12,0.12,698.00,4506.00,1791,20250422,-5.14,1190,20240805,42.77,1791,-5.14,20250422,1459,16.45,20250311,1791,-5.14,20250422,1190,42.77,20240805,0.08,Y,035890,500,1149 억,,11329528,N,N,0,N,00,N diff --git a/035900/price/prices-20250501.csv b/035900/price/prices-20250501.csv index 122af8e5a558..634b49e932da 100644 --- a/035900/price/prices-20250501.csv +++ b/035900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160411,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69500,-400,5,-0.57,30120947500,434010,119.82,70000,70300,68700,90800,49000,69900,69401.49,21.29,0,-75006,71766,70832,69466,68532,67166,71300,69000,180,20900,500,50320,100,1,35532492,24695,25.26,5.03,12,1.22,2751.00,13811.00,87400,20250220,-20.48,43100,20240909,61.25,87400,-20.48,20250220,56600,22.79,20250409,87400,-20.48,20250220,43100,61.25,20240909,3.84,Y,035900,500,179 억,,7564922,N,N,44507,N,00,N +20250509,150413,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69500,-400,5,-0.57,28442616750,409869,113.16,70000,70300,68700,90800,49000,69900,69394.41,21.29,0,-71012,71766,70832,69466,68532,67166,71300,69000,180,20900,500,50320,100,1,35532492,24695,25.26,5.03,12,1.15,2751.00,13811.00,87400,20250220,-20.48,43100,20240909,61.25,87400,-20.48,20250220,56600,22.79,20250409,87400,-20.48,20250220,43100,61.25,20240909,3.84,Y,035900,500,179 억,,7564922,N,N,5394,N,00,N +20250509,140412,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69400,-500,5,-0.72,23965253750,345252,95.32,70000,70300,68700,90800,49000,69900,69413.80,21.29,0,-53839,71766,70832,69466,68532,67166,71300,69000,180,20900,500,50320,100,1,35532492,24660,25.23,5.02,12,0.97,2751.00,13811.00,87400,20250220,-20.59,43100,20240909,61.02,87400,-20.59,20250220,56600,22.61,20250409,87400,-20.59,20250220,43100,61.02,20240909,3.84,Y,035900,500,179 억,,7564922,N,N,5394,N,00,N +20250509,130411,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69100,-800,5,-1.14,22106366200,318476,87.92,70000,70300,68700,90800,49000,69900,69412.97,21.29,0,-55106,71766,70832,69466,68532,67166,71300,69000,180,20900,500,50320,100,1,35532492,24553,25.12,5.00,12,0.90,2751.00,13811.00,87400,20250220,-20.94,43100,20240909,60.32,87400,-20.94,20250220,56600,22.08,20250409,87400,-20.94,20250220,43100,60.32,20240909,3.84,Y,035900,500,179 억,,7564922,N,N,5394,N,00,N +20250509,120412,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69300,-600,5,-0.86,19117221900,275391,76.03,70000,70300,68700,90800,49000,69900,69418.47,21.29,0,-51204,71766,70832,69466,68532,67166,71300,69000,180,20900,500,50320,100,1,35532492,24624,25.19,5.02,12,0.78,2751.00,13811.00,87400,20250220,-20.71,43100,20240909,60.79,87400,-20.71,20250220,56600,22.44,20250409,87400,-20.71,20250220,43100,60.79,20240909,3.84,Y,035900,500,179 억,,7564922,N,N,5394,N,00,N +20250509,110410,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,68800,-1100,5,-1.57,10662466850,154099,42.54,70000,70100,68700,90800,49000,69900,69192.32,21.29,0,-44666,71766,70832,69466,68532,67166,71300,69000,180,20900,500,50320,100,1,35532492,24446,25.01,4.98,12,0.43,2751.00,13811.00,87400,20250220,-21.28,43100,20240909,59.63,87400,-21.28,20250220,56600,21.55,20250409,87400,-21.28,20250220,43100,59.63,20240909,3.84,Y,035900,500,179 억,,7564922,N,N,5394,N,00,N +20250509,100414,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69300,-600,5,-0.86,5962341850,86061,23.76,70000,70100,68700,90800,49000,69900,69280.42,21.29,0,-28176,71766,70832,69466,68532,67166,71300,69000,180,20900,500,50320,100,1,35532492,24624,25.19,5.02,12,0.24,2751.00,13811.00,87400,20250220,-20.71,43100,20240909,60.79,87400,-20.71,20250220,56600,22.44,20250409,87400,-20.71,20250220,43100,60.79,20240909,3.84,Y,035900,500,179 억,,7564922,N,N,5394,N,00,N +20250509,090413,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69200,-700,5,-1.00,1035146400,14939,4.12,70000,70100,68900,90800,49000,69900,69291.55,21.29,0,-8273,71766,70832,69466,68532,67166,71300,69000,180,20900,500,50320,100,1,35532492,24588,25.15,5.01,12,0.04,2751.00,13811.00,87400,20250220,-20.82,43100,20240909,60.56,87400,-20.82,20250220,56600,22.26,20250409,87400,-20.82,20250220,43100,60.56,20240909,3.84,Y,035900,500,179 억,,7564922,N,N,5394,N,00,N 20250508,160406,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69900,700,2,1.01,25158217050,362214,77.72,69700,70400,68100,89900,48500,69200,69456.72,21.11,0,56283,72066,70632,69666,68232,67266,70150,67750,180,20700,500,49820,100,1,35532492,24837,25.41,5.06,12,1.02,2751.00,13811.00,87400,20250220,-20.02,43100,20240909,62.18,87400,-20.02,20250220,56600,23.50,20250409,87400,-20.02,20250220,43100,62.18,20240909,3.83,Y,035900,500,179 억,,7501109,N,N,5394,N,00,N 20250508,150411,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70000,800,2,1.16,19425998250,280208,60.12,69700,70400,68100,89900,48500,69200,69327.07,21.11,0,53168,72066,70632,69666,68232,67266,70150,67750,180,20700,500,49820,100,1,35532492,24873,25.45,5.07,12,0.79,2751.00,13811.00,87400,20250220,-19.91,43100,20240909,62.41,87400,-19.91,20250220,56600,23.67,20250409,87400,-19.91,20250220,43100,62.41,20240909,3.83,Y,035900,500,179 억,,7501109,N,N,16243,N,00,N 20250508,140411,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69700,500,2,0.72,14663907950,212195,45.53,69700,69900,68100,89900,48500,69200,69105.81,21.11,0,42970,72066,70632,69666,68232,67266,70150,67750,180,20700,500,49820,100,1,35532492,24766,25.34,5.05,12,0.60,2751.00,13811.00,87400,20250220,-20.25,43100,20240909,61.72,87400,-20.25,20250220,56600,23.14,20250409,87400,-20.25,20250220,43100,61.72,20240909,3.83,Y,035900,500,179 억,,7501109,N,N,16243,N,00,N diff --git a/036000/price/prices-20250501.csv b/036000/price/prices-20250501.csv index e256f356724e..7e6b6ede9df9 100644 --- a/036000/price/prices-20250501.csv +++ b/036000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2480,-40,5,-1.59,125166495,50356,165.64,2520,2525,2450,3275,1765,2520,2485.63,1.93,0,-2996,2583,2551,2523,2491,2463,2537,2477,116,755,500,1560,5,1,23034277,571,-6.54,0.47,12,0.22,-379.00,5301.00,3600,20241014,-31.11,1605,20240819,54.52,3295,-24.73,20250227,1850,34.05,20250102,3600,-31.11,20241014,1605,54.52,20240819,0.08,Y,036000,500,116 억,,444705,N,N,1180,N,00,N +20250509,150413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2485,-35,5,-1.39,122802925,49405,162.51,2520,2525,2450,3275,1765,2520,2485.64,1.93,0,-2851,2583,2551,2523,2491,2463,2537,2477,116,755,500,1560,5,1,23034277,572,-6.56,0.47,12,0.21,-379.00,5301.00,3600,20241014,-30.97,1605,20240819,54.83,3295,-24.58,20250227,1850,34.32,20250102,3600,-30.97,20241014,1605,54.83,20240819,0.08,Y,036000,500,116 억,,444705,N,N,24,N,00,N +20250509,140412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2480,-40,5,-1.59,54481805,21950,72.20,2520,2520,2450,3275,1765,2520,2482.09,1.93,0,-11122,2583,2551,2523,2491,2463,2537,2477,116,755,500,1560,5,1,23034277,571,-6.54,0.47,12,0.10,-379.00,5301.00,3600,20241014,-31.11,1605,20240819,54.52,3295,-24.73,20250227,1850,34.05,20250102,3600,-31.11,20241014,1605,54.52,20240819,0.08,Y,036000,500,116 억,,444705,N,N,24,N,00,N +20250509,130411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2495,-25,5,-0.99,40446115,16303,53.63,2520,2520,2450,3275,1765,2520,2480.90,1.93,0,-8081,2583,2551,2523,2491,2463,2537,2477,116,755,500,1560,5,1,23034277,575,-6.58,0.47,12,0.07,-379.00,5301.00,3600,20241014,-30.69,1605,20240819,55.45,3295,-24.28,20250227,1850,34.86,20250102,3600,-30.69,20241014,1605,55.45,20240819,0.08,Y,036000,500,116 억,,444705,N,N,24,N,00,N +20250509,120412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2490,-30,5,-1.19,39099715,15762,51.85,2520,2520,2450,3275,1765,2520,2480.63,1.93,0,-7813,2583,2551,2523,2491,2463,2537,2477,116,755,500,1560,5,1,23034277,574,-6.57,0.47,12,0.07,-379.00,5301.00,3600,20241014,-30.83,1605,20240819,55.14,3295,-24.43,20250227,1850,34.59,20250102,3600,-30.83,20241014,1605,55.14,20240819,0.08,Y,036000,500,116 억,,444705,N,N,24,N,00,N +20250509,110411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2470,-50,5,-1.98,31930925,12863,42.31,2520,2520,2470,3275,1765,2520,2482.39,1.93,0,-7670,2583,2551,2523,2491,2463,2537,2477,116,755,500,1560,5,1,23034277,569,-6.52,0.47,12,0.06,-379.00,5301.00,3600,20241014,-31.39,1605,20240819,53.89,3295,-25.04,20250227,1850,33.51,20250102,3600,-31.39,20241014,1605,53.89,20240819,0.08,Y,036000,500,116 억,,444705,N,N,24,N,00,N +20250509,100414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2480,-40,5,-1.59,18795510,7561,24.87,2520,2520,2470,3275,1765,2520,2485.85,1.93,0,-6273,2583,2551,2523,2491,2463,2537,2477,116,755,500,1560,5,1,23034277,571,-6.54,0.47,12,0.03,-379.00,5301.00,3600,20241014,-31.11,1605,20240819,54.52,3295,-24.73,20250227,1850,34.05,20250102,3600,-31.11,20241014,1605,54.52,20240819,0.08,Y,036000,500,116 억,,444705,N,N,24,N,00,N +20250509,090413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2515,-5,5,-0.20,20055,8,0.03,2520,2520,2490,3275,1765,2520,2506.88,1.93,0,-8,2583,2551,2523,2491,2463,2537,2477,116,755,500,1560,5,1,23034277,579,-6.64,0.47,12,0.00,-379.00,5301.00,3600,20241014,-30.14,1605,20240819,56.70,3295,-23.67,20250227,1850,35.95,20250102,3600,-30.14,20241014,1605,56.70,20240819,0.08,Y,036000,500,116 억,,444705,N,N,24,N,00,N 20250508,160406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2520,-10,5,-0.40,76627915,30400,67.40,2555,2555,2495,3285,1775,2530,2520.66,1.98,0,-9709,2573,2551,2513,2491,2453,2562,2502,116,755,500,1560,5,1,23034277,580,-6.65,0.48,12,0.13,-379.00,5301.00,3600,20241014,-30.00,1605,20240819,57.01,3295,-23.52,20250227,1850,36.22,20250102,3600,-30.00,20241014,1605,57.01,20240819,0.08,Y,036000,500,116 억,,456175,N,N,24,N,00,N 20250508,150412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2520,-10,5,-0.40,64666715,25647,56.86,2555,2555,2495,3285,1775,2530,2521.41,1.98,0,-8255,2573,2551,2513,2491,2453,2562,2502,116,755,500,1560,5,1,23034277,580,-6.65,0.48,12,0.11,-379.00,5301.00,3600,20241014,-30.00,1605,20240819,57.01,3295,-23.52,20250227,1850,36.22,20250102,3600,-30.00,20241014,1605,57.01,20240819,0.08,Y,036000,500,116 억,,456175,N,N,2424,N,00,N 20250508,140411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2505,-25,5,-0.99,64536115,25595,56.74,2555,2555,2495,3285,1775,2530,2521.43,1.98,0,-8218,2573,2551,2513,2491,2453,2562,2502,116,755,500,1560,5,1,23034277,577,-6.61,0.47,12,0.11,-379.00,5301.00,3600,20241014,-30.42,1605,20240819,56.07,3295,-23.98,20250227,1850,35.41,20250102,3600,-30.42,20241014,1605,56.07,20240819,0.08,Y,036000,500,116 억,,456175,N,N,2424,N,00,N diff --git a/036010/price/prices-20250501.csv b/036010/price/prices-20250501.csv index e77f58620654..3d12f1d135ff 100644 --- a/036010/price/prices-20250501.csv +++ b/036010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,60,2,1.17,143416940,28025,60.78,5200,5200,5060,6680,3600,5140,5117.46,15.63,0,-11212,5300,5220,5090,5010,4880,5260,5050,69,1540,500,3490,10,1,13292934,691,-11.87,0.64,12,0.21,-438.00,8066.00,12710,20240429,-59.09,3765,20241209,38.11,7470,-30.39,20250217,4390,18.45,20250409,12550,-58.57,20240509,3765,38.11,20241209,3.34,Y,036010,500,68 억,,2077564,N,N,2439,N,00,N +20250509,150413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,20,2,0.39,117534390,23032,49.95,5200,5200,5060,6680,3600,5140,5103.09,15.63,0,-8568,5300,5220,5090,5010,4880,5260,5050,69,1540,500,3490,10,1,13292934,686,-11.78,0.64,12,0.17,-438.00,8066.00,12710,20240429,-59.40,3765,20241209,37.05,7470,-30.92,20250217,4390,17.54,20250409,12550,-58.88,20240509,3765,37.05,20241209,3.34,Y,036010,500,68 억,,2077564,N,N,2117,N,00,N +20250509,140412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-70,5,-1.36,69937220,13695,29.70,5200,5200,5060,6680,3600,5140,5106.77,15.63,0,-7550,5300,5220,5090,5010,4880,5260,5050,69,1540,500,3490,10,1,13292934,674,-11.58,0.63,12,0.10,-438.00,8066.00,12710,20240429,-60.11,3765,20241209,34.66,7470,-32.13,20250217,4390,15.49,20250409,12550,-59.60,20240509,3765,34.66,20241209,3.34,Y,036010,500,68 억,,2077564,N,N,2117,N,00,N +20250509,130412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-70,5,-1.36,63177310,12362,26.81,5200,5200,5060,6680,3600,5140,5110.61,15.63,0,-7042,5300,5220,5090,5010,4880,5260,5050,69,1540,500,3490,10,1,13292934,674,-11.58,0.63,12,0.09,-438.00,8066.00,12710,20240429,-60.11,3765,20241209,34.66,7470,-32.13,20250217,4390,15.49,20250409,12550,-59.60,20240509,3765,34.66,20241209,3.34,Y,036010,500,68 억,,2077564,N,N,2117,N,00,N +20250509,120412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-50,5,-0.97,58964790,11532,25.01,5200,5200,5060,6680,3600,5140,5113.15,15.63,0,-6337,5300,5220,5090,5010,4880,5260,5050,69,1540,500,3490,10,1,13292934,677,-11.62,0.63,12,0.09,-438.00,8066.00,12710,20240429,-59.95,3765,20241209,35.19,7470,-31.86,20250217,4390,15.95,20250409,12550,-59.44,20240509,3765,35.19,20241209,3.34,Y,036010,500,68 억,,2077564,N,N,2117,N,00,N +20250509,110411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-50,5,-0.97,42808770,8356,18.12,5200,5200,5070,6680,3600,5140,5123.12,15.63,0,-4607,5300,5220,5090,5010,4880,5260,5050,69,1540,500,3490,10,1,13292934,677,-11.62,0.63,12,0.06,-438.00,8066.00,12710,20240429,-59.95,3765,20241209,35.19,7470,-31.86,20250217,4390,15.95,20250409,12550,-59.44,20240509,3765,35.19,20241209,3.34,Y,036010,500,68 억,,2077564,N,N,2117,N,00,N +20250509,100414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-10,5,-0.19,30646200,5971,12.95,5200,5200,5100,6680,3600,5140,5132.51,15.63,0,-4391,5300,5220,5090,5010,4880,5260,5050,69,1540,500,3490,10,1,13292934,682,-11.71,0.64,12,0.04,-438.00,8066.00,12710,20240429,-59.64,3765,20241209,36.25,7470,-31.33,20250217,4390,16.86,20250409,12550,-59.12,20240509,3765,36.25,20241209,3.34,Y,036010,500,68 억,,2077564,N,N,2117,N,00,N +20250509,090414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,10,2,0.19,1983450,384,0.83,5200,5200,5120,6680,3600,5140,5165.23,15.63,0,-259,5300,5220,5090,5010,4880,5260,5050,69,1540,500,3490,10,1,13292934,685,-11.76,0.64,12,0.00,-438.00,8066.00,12710,20240429,-59.48,3765,20241209,36.79,7470,-31.06,20250217,4390,17.31,20250409,12550,-58.96,20240509,3765,36.79,20241209,3.34,Y,036010,500,68 억,,2077564,N,N,2117,N,00,N 20250508,160407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,150,2,3.01,233812205,46104,277.94,5000,5170,4960,6480,3495,4990,5071.41,15.66,0,-4537,5150,5070,5010,4930,4870,5040,4900,69,1490,500,3390,10,1,13292934,683,-11.74,0.64,12,0.35,-438.00,8066.00,12710,20240429,-59.56,3765,20241209,36.52,7470,-31.19,20250217,4390,17.08,20250409,12580,-59.14,20240508,3765,36.52,20241209,3.44,Y,036010,500,68 억,,2081902,N,N,2117,N,00,N 20250508,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,120,2,2.40,216030155,42640,257.05,5000,5170,4960,6480,3495,4990,5066.37,15.66,0,-5112,5150,5070,5010,4930,4870,5040,4900,69,1490,500,3390,10,1,13292934,679,-11.67,0.63,12,0.32,-438.00,8066.00,12710,20240429,-59.80,3765,20241209,35.72,7470,-31.59,20250217,4390,16.40,20250409,12580,-59.38,20240508,3765,35.72,20241209,3.44,Y,036010,500,68 억,,2081902,N,N,0,N,00,N 20250508,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,130,2,2.61,206905970,40853,246.28,5000,5170,4960,6480,3495,4990,5064.65,15.66,0,-4751,5150,5070,5010,4930,4870,5040,4900,69,1490,500,3390,10,1,13292934,681,-11.69,0.63,12,0.31,-438.00,8066.00,12710,20240429,-59.72,3765,20241209,35.99,7470,-31.46,20250217,4390,16.63,20250409,12580,-59.30,20240508,3765,35.99,20241209,3.44,Y,036010,500,68 억,,2081902,N,N,0,N,00,N diff --git a/036030/price/prices-20250501.csv b/036030/price/prices-20250501.csv index e640cb6754ea..e1147f0edb41 100644 --- a/036030/price/prices-20250501.csv +++ b/036030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-15,5,-0.38,101918120,25826,103.61,3975,3990,3920,5160,2785,3975,3946.34,2.23,675,3606,4038,4006,3978,3946,3918,3992,3932,490,1185,1000,2860,5,1,49019283,1941,9.88,0.74,12,0.05,401.00,5330.00,5370,20240613,-26.26,3260,20241209,21.47,4050,-2.22,20250502,3385,16.99,20250203,5370,-26.26,20240613,3260,21.47,20241209,0.59,Y,036030,1000,490 억,,535241,N,N,12,N,00,N +20250509,150413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,-35,5,-0.88,98644170,24995,100.28,3975,3990,3920,5160,2785,3975,3946.56,2.23,616,3435,4038,4006,3978,3946,3918,3992,3932,490,1185,1000,2860,5,1,49019283,1931,9.83,0.74,12,0.05,401.00,5330.00,5370,20240613,-26.63,3260,20241209,20.86,4050,-2.72,20250502,3385,16.40,20250203,5370,-26.63,20240613,3260,20.86,20241209,0.59,Y,036030,1000,490 억,,535182,N,N,32,N,00,N +20250509,140412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,-35,5,-0.88,86927915,22011,88.31,3975,3990,3925,5160,2785,3975,3949.29,2.22,-1276,3432,4038,4006,3978,3946,3918,3992,3932,490,1185,1000,2860,5,1,49019283,1931,9.83,0.74,12,0.04,401.00,5330.00,5370,20240613,-26.63,3260,20241209,20.86,4050,-2.72,20250502,3385,16.40,20250203,5370,-26.63,20240613,3260,20.86,20241209,0.59,Y,036030,1000,490 억,,533290,N,N,32,N,00,N +20250509,130412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,-35,5,-0.88,71311315,18039,72.37,3975,3990,3935,5160,2785,3975,3953.17,2.22,-1844,3715,4038,4006,3978,3946,3918,3992,3932,490,1185,1000,2860,5,1,49019283,1931,9.83,0.74,12,0.04,401.00,5330.00,5370,20240613,-26.63,3260,20241209,20.86,4050,-2.72,20250502,3385,16.40,20250203,5370,-26.63,20240613,3260,20.86,20241209,0.59,Y,036030,1000,490 억,,532722,N,N,32,N,00,N +20250509,120413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-15,5,-0.38,62835170,15888,63.74,3975,3990,3945,5160,2785,3975,3954.88,2.22,-2042,4719,4038,4006,3978,3946,3918,3992,3932,490,1185,1000,2860,5,1,49019283,1941,9.88,0.74,12,0.03,401.00,5330.00,5370,20240613,-26.26,3260,20241209,21.47,4050,-2.22,20250502,3385,16.99,20250203,5370,-26.26,20240613,3260,21.47,20241209,0.59,Y,036030,1000,490 억,,532524,N,N,32,N,00,N +20250509,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-15,5,-0.38,45834175,11591,46.50,3975,3990,3945,5160,2785,3975,3954.29,2.23,326,3659,4038,4006,3978,3946,3918,3992,3932,490,1185,1000,2860,5,1,49019283,1941,9.88,0.74,12,0.02,401.00,5330.00,5370,20240613,-26.26,3260,20241209,21.47,4050,-2.22,20250502,3385,16.99,20250203,5370,-26.26,20240613,3260,21.47,20241209,0.59,Y,036030,1000,490 억,,534892,N,N,32,N,00,N +20250509,100414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3965,-10,5,-0.25,17355510,4380,17.57,3975,3990,3950,5160,2785,3975,3962.45,2.23,-12,1154,4038,4006,3978,3946,3918,3992,3932,490,1185,1000,2860,5,1,49019283,1944,9.89,0.74,12,0.01,401.00,5330.00,5370,20240613,-26.16,3260,20241209,21.63,4050,-2.10,20250502,3385,17.13,20250203,5370,-26.16,20240613,3260,21.63,20241209,0.59,Y,036030,1000,490 억,,534554,N,N,32,N,00,N +20250509,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3980,5,2,0.13,3973525,999,4.01,3975,3980,3975,5160,2785,3975,3977.50,2.23,16,9,4038,4006,3978,3946,3918,3992,3932,490,1185,1000,2860,5,1,49019283,1951,9.93,0.75,12,0.00,401.00,5330.00,5370,20240613,-25.88,3260,20241209,22.09,4050,-1.73,20250502,3385,17.58,20250203,5370,-25.88,20240613,3260,22.09,20241209,0.59,Y,036030,1000,490 억,,534582,N,N,32,N,00,N 20250508,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,-5,5,-0.13,99181350,24926,146.20,3980,4010,3950,5170,2790,3980,3979.40,2.23,3387,3288,4023,4001,3968,3946,3913,4007,3952,490,1190,1000,2860,5,1,49019283,1949,9.91,0.75,12,0.05,401.00,5330.00,5370,20240613,-25.98,3260,20241209,21.93,4050,-1.85,20250502,3385,17.43,20250203,5370,-25.98,20240613,3260,21.93,20241209,0.56,Y,036030,1000,490 억,,534839,N,N,32,N,00,N 20250508,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,10,2,0.25,86050260,21623,126.83,3980,4010,3950,5170,2790,3980,3979.57,2.23,3178,2992,4023,4001,3968,3946,3913,4007,3952,490,1190,1000,2860,5,1,49019283,1956,9.95,0.75,12,0.04,401.00,5330.00,5370,20240613,-25.70,3260,20241209,22.39,4050,-1.48,20250502,3385,17.87,20250203,5370,-25.70,20240613,3260,22.39,20241209,0.56,Y,036030,1000,490 억,,534630,N,N,6,N,00,N 20250508,140412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3980,0,3,0.00,71061560,17860,104.76,3980,4010,3950,5170,2790,3980,3978.81,2.21,75,-198,4023,4001,3968,3946,3913,4007,3952,490,1190,1000,2860,5,1,49019283,1951,9.93,0.75,12,0.04,401.00,5330.00,5370,20240613,-25.88,3260,20241209,22.09,4050,-1.73,20250502,3385,17.58,20250203,5370,-25.88,20240613,3260,22.09,20241209,0.56,Y,036030,1000,490 억,,531527,N,N,6,N,00,N diff --git a/036090/price/prices-20250501.csv b/036090/price/prices-20250501.csv index 1d2ad65a4c50..26ea54939f33 100644 --- a/036090/price/prices-20250501.csv +++ b/036090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160412,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,684,0,3,0.00,972404960,1396240,386.51,708,719,677,889,479,684,696.55,1.70,0,-308938,696,690,680,674,664,693,677,592,205,500,490,1,1,118392284,810,97.71,0.67,12,1.18,7.00,1025.00,939,20241112,-27.16,606,20240805,12.87,838,-18.38,20250117,607,12.69,20250409,939,-27.16,20241112,606,12.87,20240805,2.49,Y,036090,500,591 억,,2007221,N,N,20288,N,00,N +20250509,150414,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,681,-3,5,-0.44,945069866,1356221,375.44,708,719,677,889,479,684,696.84,1.70,0,-319147,696,690,680,674,664,693,677,592,205,500,490,1,1,118392284,806,97.29,0.66,12,1.15,7.00,1025.00,939,20241112,-27.48,606,20240805,12.38,838,-18.74,20250117,607,12.19,20250409,939,-27.48,20241112,606,12.38,20240805,2.49,Y,036090,500,591 억,,2007221,N,N,14492,N,00,N +20250509,140413,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,684,0,3,0.00,892704879,1279398,354.17,708,719,677,889,479,684,697.75,1.70,0,-329442,696,690,680,674,664,693,677,592,205,500,490,1,1,118392284,810,97.71,0.67,12,1.08,7.00,1025.00,939,20241112,-27.16,606,20240805,12.87,838,-18.38,20250117,607,12.69,20250409,939,-27.16,20241112,606,12.87,20240805,2.49,Y,036090,500,591 억,,2007221,N,N,14492,N,00,N +20250509,130412,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,682,-2,5,-0.29,854301533,1223023,338.56,708,719,677,889,479,684,698.52,1.70,0,-318390,696,690,680,674,664,693,677,592,205,500,490,1,1,118392284,807,97.43,0.67,12,1.03,7.00,1025.00,939,20241112,-27.37,606,20240805,12.54,838,-18.62,20250117,607,12.36,20250409,939,-27.37,20241112,606,12.54,20240805,2.49,Y,036090,500,591 억,,2007221,N,N,14492,N,00,N +20250509,120413,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,688,4,2,0.58,780623750,1115018,308.66,708,719,687,889,479,684,700.10,1.70,0,-323527,696,690,680,674,664,693,677,592,205,500,490,1,1,118392284,815,98.29,0.67,12,0.94,7.00,1025.00,939,20241112,-26.73,606,20240805,13.53,838,-17.90,20250117,607,13.34,20250409,939,-26.73,20241112,606,13.53,20240805,2.49,Y,036090,500,591 억,,2007221,N,N,14492,N,00,N +20250509,110411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,692,8,2,1.17,742506727,1059764,293.37,708,719,690,889,479,684,700.63,1.70,0,-318338,696,690,680,674,664,693,677,592,205,500,490,1,1,118392284,819,98.86,0.68,12,0.90,7.00,1025.00,939,20241112,-26.30,606,20240805,14.19,838,-17.42,20250117,607,14.00,20250409,939,-26.30,20241112,606,14.19,20240805,2.49,Y,036090,500,591 억,,2007221,N,N,14492,N,00,N +20250509,100415,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,697,13,2,1.90,647056027,922261,255.30,708,719,690,889,479,684,701.60,1.70,0,-325401,696,690,680,674,664,693,677,592,205,500,490,1,1,118392284,825,99.57,0.68,12,0.78,7.00,1025.00,939,20241112,-25.77,606,20240805,15.02,838,-16.83,20250117,607,14.83,20250409,939,-25.77,20241112,606,15.02,20240805,2.49,Y,036090,500,591 억,,2007221,N,N,14492,N,00,N +20250509,090414,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,700,16,2,2.34,348688751,494423,136.87,708,719,695,889,479,684,705.24,1.70,0,-189572,696,690,680,674,664,693,677,592,205,500,490,1,1,118392284,829,100.00,0.68,12,0.42,7.00,1025.00,939,20241112,-25.45,606,20240805,15.51,838,-16.47,20250117,607,15.32,20250409,939,-25.45,20241112,606,15.51,20240805,2.49,Y,036090,500,591 억,,2007221,N,N,14492,N,00,N 20250508,160407,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,684,5,2,0.74,238876626,352120,92.67,679,686,670,882,476,679,678.39,1.71,0,-14332,690,684,679,673,668,682,671,592,203,500,480,1,1,118392284,810,97.71,0.67,12,0.30,7.00,1025.00,939,20241112,-27.16,606,20240805,12.87,838,-18.38,20250117,607,12.69,20250409,939,-27.16,20241112,606,12.87,20240805,2.47,Y,036090,500,591 억,,2021553,N,N,14492,N,00,N 20250508,150412,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,686,7,2,1.03,228624320,337124,88.73,679,686,670,882,476,679,678.16,1.71,0,-14270,690,684,679,673,668,682,671,592,203,500,480,1,1,118392284,812,98.00,0.67,12,0.28,7.00,1025.00,939,20241112,-26.94,606,20240805,13.20,838,-18.14,20250117,607,13.01,20250409,939,-26.94,20241112,606,13.20,20240805,2.47,Y,036090,500,591 억,,2021553,N,N,7588,N,00,N 20250508,140412,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,680,1,2,0.15,182926767,270107,71.09,679,685,670,882,476,679,677.24,1.71,0,-19606,690,684,679,673,668,682,671,592,203,500,480,1,1,118392284,805,97.14,0.66,12,0.23,7.00,1025.00,939,20241112,-27.58,606,20240805,12.21,838,-18.85,20250117,607,12.03,20250409,939,-27.58,20241112,606,12.21,20240805,2.47,Y,036090,500,591 억,,2021553,N,N,7588,N,00,N diff --git a/036120/price/prices-20250501.csv b/036120/price/prices-20250501.csv index 2b3269626d91..b6f1e96cff18 100644 --- a/036120/price/prices-20250501.csv +++ b/036120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-5,5,-0.22,159876948,70530,58.67,2280,2280,2255,2970,1600,2285,2266.79,1.64,0,-12441,2335,2310,2280,2255,2225,2322,2267,178,685,500,1690,5,1,35500000,809,29.23,2.72,12,0.20,78.00,838.00,3120,20240909,-26.92,1955,20241115,16.62,2575,-11.46,20250411,2040,11.76,20250328,3120,-26.92,20240909,1955,16.62,20241115,2.62,Y,036120,500,177 억,,582544,N,N,0,N,00,N +20250509,150414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-20,5,-0.88,144480388,63764,53.04,2280,2280,2255,2970,1600,2285,2265.86,1.64,0,-10582,2335,2310,2280,2255,2225,2322,2267,178,685,500,1690,5,1,35500000,804,29.04,2.70,12,0.18,78.00,838.00,3120,20240909,-27.40,1955,20241115,15.86,2575,-12.04,20250411,2040,11.03,20250328,3120,-27.40,20240909,1955,15.86,20241115,2.62,Y,036120,500,177 억,,582544,N,N,0,N,00,N +20250509,140413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-20,5,-0.88,91397088,40355,33.57,2280,2280,2255,2970,1600,2285,2264.83,1.64,0,-11057,2335,2310,2280,2255,2225,2322,2267,178,685,500,1690,5,1,35500000,804,29.04,2.70,12,0.11,78.00,838.00,3120,20240909,-27.40,1955,20241115,15.86,2575,-12.04,20250411,2040,11.03,20250328,3120,-27.40,20240909,1955,15.86,20241115,2.62,Y,036120,500,177 억,,582544,N,N,0,N,00,N +20250509,130412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-15,5,-0.66,71788933,31681,26.35,2280,2280,2260,2970,1600,2285,2265.99,1.64,0,-8504,2335,2310,2280,2255,2225,2322,2267,178,685,500,1690,5,1,35500000,806,29.10,2.71,12,0.09,78.00,838.00,3120,20240909,-27.24,1955,20241115,16.11,2575,-11.84,20250411,2040,11.27,20250328,3120,-27.24,20240909,1955,16.11,20241115,2.62,Y,036120,500,177 억,,582544,N,N,0,N,00,N +20250509,120413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-10,5,-0.44,61036138,26934,22.40,2280,2280,2260,2970,1600,2285,2266.14,1.64,0,-4355,2335,2310,2280,2255,2225,2322,2267,178,685,500,1690,5,1,35500000,808,29.17,2.71,12,0.08,78.00,838.00,3120,20240909,-27.08,1955,20241115,16.37,2575,-11.65,20250411,2040,11.52,20250328,3120,-27.08,20240909,1955,16.37,20241115,2.62,Y,036120,500,177 억,,582544,N,N,0,N,00,N +20250509,110412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-10,5,-0.44,57598903,25422,21.15,2280,2280,2260,2970,1600,2285,2265.71,1.64,0,-4386,2335,2310,2280,2255,2225,2322,2267,178,685,500,1690,5,1,35500000,808,29.17,2.71,12,0.07,78.00,838.00,3120,20240909,-27.08,1955,20241115,16.37,2575,-11.65,20250411,2040,11.52,20250328,3120,-27.08,20240909,1955,16.37,20241115,2.62,Y,036120,500,177 억,,582544,N,N,0,N,00,N +20250509,100415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-20,5,-0.88,38198408,16872,14.03,2280,2280,2260,2970,1600,2285,2264.01,1.64,0,-296,2335,2310,2280,2255,2225,2322,2267,178,685,500,1690,5,1,35500000,804,29.04,2.70,12,0.05,78.00,838.00,3120,20240909,-27.40,1955,20241115,15.86,2575,-12.04,20250411,2040,11.03,20250328,3120,-27.40,20240909,1955,15.86,20241115,2.62,Y,036120,500,177 억,,582544,N,N,0,N,00,N +20250509,090414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-5,5,-0.22,4168570,1830,1.52,2280,2280,2260,2970,1600,2285,2277.91,1.64,0,-18,2335,2310,2280,2255,2225,2322,2267,178,685,500,1690,5,1,35500000,809,29.23,2.72,12,0.01,78.00,838.00,3120,20240909,-26.92,1955,20241115,16.62,2575,-11.46,20250411,2040,11.76,20250328,3120,-26.92,20240909,1955,16.62,20241115,2.62,Y,036120,500,177 억,,582544,N,N,0,N,00,N 20250508,160407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,20,2,0.88,271860285,119976,51.05,2250,2305,2250,2940,1590,2265,2265.30,1.54,0,47467,2431,2347,2306,2222,2181,2327,2202,178,675,500,1670,5,1,35500000,811,29.29,2.73,12,0.34,78.00,838.00,3120,20240909,-26.76,1955,20241115,16.88,2575,-11.26,20250411,2040,12.01,20250328,3120,-26.76,20240909,1955,16.88,20241115,2.60,Y,036120,500,177 억,,545285,N,N,3666,N,00,N 20250508,150413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,20,2,0.88,251513815,111070,47.26,2250,2305,2250,2940,1590,2265,2264.46,1.54,0,46839,2431,2347,2306,2222,2181,2327,2202,178,675,500,1670,5,1,35500000,811,29.29,2.73,12,0.31,78.00,838.00,3120,20240909,-26.76,1955,20241115,16.88,2575,-11.26,20250411,2040,12.01,20250328,3120,-26.76,20240909,1955,16.88,20241115,2.60,Y,036120,500,177 억,,545285,N,N,3666,N,00,N 20250508,140412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,15,2,0.66,216556310,95733,40.73,2250,2305,2250,2940,1590,2265,2262.09,1.54,0,37266,2431,2347,2306,2222,2181,2327,2202,178,675,500,1670,5,1,35500000,809,29.23,2.72,12,0.27,78.00,838.00,3120,20240909,-26.92,1955,20241115,16.62,2575,-11.46,20250411,2040,11.76,20250328,3120,-26.92,20240909,1955,16.62,20241115,2.60,Y,036120,500,177 억,,545285,N,N,3666,N,00,N diff --git a/036170/price/prices-20250501.csv b/036170/price/prices-20250501.csv index 4d0eb0bdc45e..75732a807077 100644 --- a/036170/price/prices-20250501.csv +++ b/036170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,943,16,2,1.73,105532078,112944,172.02,924,955,917,1205,649,927,934.38,0.68,0,8946,949,938,927,916,905,932,910,614,278,1000,640,1,1,61365626,579,10.48,0.45,12,0.18,90.00,2082.00,1070,20250318,-11.87,756,20241209,24.74,1070,-11.87,20250318,796,18.47,20250204,1070,-11.87,20250318,756,24.74,20241209,0.08,Y,036170,1000,613 억,,418234,N,N,0,N,00,N +20250509,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,943,16,2,1.73,98393163,105383,160.51,924,955,917,1205,649,927,933.67,0.68,0,9530,949,938,927,916,905,932,910,614,278,1000,640,1,1,61365626,579,10.48,0.45,12,0.17,90.00,2082.00,1070,20250318,-11.87,756,20241209,24.74,1070,-11.87,20250318,796,18.47,20250204,1070,-11.87,20250318,756,24.74,20241209,0.08,Y,036170,1000,613 억,,418234,N,N,0,N,00,N +20250509,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,928,1,2,0.11,35901823,39014,59.42,924,930,917,1205,649,927,920.23,0.68,0,-3263,949,938,927,916,905,932,910,614,278,1000,640,1,1,61365626,569,10.31,0.45,12,0.06,90.00,2082.00,1070,20250318,-13.27,756,20241209,22.75,1070,-13.27,20250318,796,16.58,20250204,1070,-13.27,20250318,756,22.75,20241209,0.08,Y,036170,1000,613 억,,418234,N,N,0,N,00,N +20250509,130413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,925,-2,5,-0.22,32810369,35668,54.33,924,930,917,1205,649,927,919.88,0.68,0,-4109,949,938,927,916,905,932,910,614,278,1000,640,1,1,61365626,568,10.28,0.44,12,0.06,90.00,2082.00,1070,20250318,-13.55,756,20241209,22.35,1070,-13.55,20250318,796,16.21,20250204,1070,-13.55,20250318,756,22.35,20241209,0.08,Y,036170,1000,613 억,,418234,N,N,0,N,00,N +20250509,120413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,919,-8,5,-0.86,19895481,21628,32.94,924,930,918,1205,649,927,919.89,0.68,0,-5380,949,938,927,916,905,932,910,614,278,1000,640,1,1,61365626,564,10.21,0.44,12,0.04,90.00,2082.00,1070,20250318,-14.11,756,20241209,21.56,1070,-14.11,20250318,796,15.45,20250204,1070,-14.11,20250318,756,21.56,20241209,0.08,Y,036170,1000,613 억,,418234,N,N,0,N,00,N +20250509,110412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,921,-6,5,-0.65,18390153,19992,30.45,924,930,918,1205,649,927,919.88,0.68,0,-5566,949,938,927,916,905,932,910,614,278,1000,640,1,1,61365626,565,10.23,0.44,12,0.03,90.00,2082.00,1070,20250318,-13.93,756,20241209,21.83,1070,-13.93,20250318,796,15.70,20250204,1070,-13.93,20250318,756,21.83,20241209,0.08,Y,036170,1000,613 억,,418234,N,N,0,N,00,N +20250509,100415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,928,1,2,0.11,18011499,19581,29.82,924,930,918,1205,649,927,919.85,0.68,0,-5221,949,938,927,916,905,932,910,614,278,1000,640,1,1,61365626,569,10.31,0.45,12,0.03,90.00,2082.00,1070,20250318,-13.27,756,20241209,22.75,1070,-13.27,20250318,796,16.58,20250204,1070,-13.27,20250318,756,22.75,20241209,0.08,Y,036170,1000,613 억,,418234,N,N,0,N,00,N +20250509,090415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,-7,5,-0.76,4628974,5026,7.66,924,925,919,1205,649,927,921.01,0.68,0,-5024,949,938,927,916,905,932,910,614,278,1000,640,1,1,61365626,565,10.22,0.44,12,0.01,90.00,2082.00,1070,20250318,-14.02,756,20241209,21.69,1070,-14.02,20250318,796,15.58,20250204,1070,-14.02,20250318,756,21.69,20241209,0.08,Y,036170,1000,613 억,,418234,N,N,0,N,00,N 20250508,160408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,927,-2,5,-0.22,60676692,65656,24.14,938,938,916,1207,651,929,924.16,0.72,0,-19173,970,949,928,907,886,939,897,614,278,1000,650,1,1,61365626,569,10.30,0.45,12,0.11,90.00,2082.00,1070,20250318,-13.36,756,20241209,22.62,1070,-13.36,20250318,796,16.46,20250204,1070,-13.36,20250318,756,22.62,20241209,0.08,Y,036170,1000,613 억,,444196,N,N,0,N,00,N 20250508,150413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,925,-4,5,-0.43,47663334,51586,18.97,938,938,916,1207,651,929,923.96,0.72,0,-15798,970,949,928,907,886,939,897,614,278,1000,650,1,1,61365626,568,10.28,0.44,12,0.08,90.00,2082.00,1070,20250318,-13.55,756,20241209,22.35,1070,-13.55,20250318,796,16.21,20250204,1070,-13.55,20250318,756,22.35,20241209,0.08,Y,036170,1000,613 억,,444196,N,N,0,N,00,N 20250508,140412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,921,-8,5,-0.86,44866074,48558,17.86,938,938,916,1207,651,929,923.97,0.72,0,-15083,970,949,928,907,886,939,897,614,278,1000,650,1,1,61365626,565,10.23,0.44,12,0.08,90.00,2082.00,1070,20250318,-13.93,756,20241209,21.83,1070,-13.93,20250318,796,15.70,20250204,1070,-13.93,20250318,756,21.83,20241209,0.08,Y,036170,1000,613 억,,444196,N,N,0,N,00,N diff --git a/036180/price/prices-20250501.csv b/036180/price/prices-20250501.csv index db979dddc3bb..dbc0d273e08f 100644 --- a/036180/price/prices-20250501.csv +++ b/036180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N +20250509,150414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N +20250509,140413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N +20250509,130413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N +20250509,120414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N +20250509,110412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N +20250509,100415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N +20250509,090415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N 20250508,160408,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N 20250508,150413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N 20250508,140413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N diff --git a/036190/price/prices-20250501.csv b/036190/price/prices-20250501.csv index 0bbdeb5e8b66..96c8c515ad8c 100644 --- a/036190/price/prices-20250501.csv +++ b/036190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26200,150,2,0.58,65301450,2500,110.62,26200,26300,25950,33850,18250,26050,26120.58,19.72,0,60,26350,26200,26100,25950,25850,26175,25925,30,7800,500,19270,50,1,6000000,1572,3.93,0.43,12,0.04,6673.00,60570.00,33200,20240821,-21.08,23000,20240805,13.91,26700,-1.87,20250430,24400,7.38,20250106,33200,-21.08,20240821,23000,13.91,20240805,0.15,Y,036190,500,30 억,,1183410,N,N,0,N,00,N +20250509,150415,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26150,100,2,0.38,56877300,2178,96.37,26200,26300,25950,33850,18250,26050,26114.46,19.72,0,34,26350,26200,26100,25950,25850,26175,25925,30,7800,500,19270,50,1,6000000,1569,3.92,0.43,12,0.04,6673.00,60570.00,33200,20240821,-21.23,23000,20240805,13.70,26700,-2.06,20250430,24400,7.17,20250106,33200,-21.23,20240821,23000,13.70,20240805,0.15,Y,036190,500,30 억,,1183410,N,N,0,N,00,N +20250509,140414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26100,50,2,0.19,50425850,1931,85.44,26200,26300,25950,33850,18250,26050,26113.85,19.72,0,25,26350,26200,26100,25950,25850,26175,25925,30,7800,500,19270,50,1,6000000,1566,3.91,0.43,12,0.03,6673.00,60570.00,33200,20240821,-21.39,23000,20240805,13.48,26700,-2.25,20250430,24400,6.97,20250106,33200,-21.39,20240821,23000,13.48,20240805,0.15,Y,036190,500,30 억,,1183410,N,N,0,N,00,N +20250509,130413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26150,100,2,0.38,44578650,1707,75.53,26200,26300,25950,33850,18250,26050,26115.20,19.72,0,-67,26350,26200,26100,25950,25850,26175,25925,30,7800,500,19270,50,1,6000000,1569,3.92,0.43,12,0.03,6673.00,60570.00,33200,20240821,-21.23,23000,20240805,13.70,26700,-2.06,20250430,24400,7.17,20250106,33200,-21.23,20240821,23000,13.70,20240805,0.15,Y,036190,500,30 억,,1183410,N,N,0,N,00,N +20250509,120414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26100,50,2,0.19,44029500,1686,74.60,26200,26300,25950,33850,18250,26050,26114.77,19.72,0,-67,26350,26200,26100,25950,25850,26175,25925,30,7800,500,19270,50,1,6000000,1566,3.91,0.43,12,0.03,6673.00,60570.00,33200,20240821,-21.39,23000,20240805,13.48,26700,-2.25,20250430,24400,6.97,20250106,33200,-21.39,20240821,23000,13.48,20240805,0.15,Y,036190,500,30 억,,1183410,N,N,0,N,00,N +20250509,110412,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26050,0,3,0.00,41680300,1596,70.62,26200,26300,25950,33850,18250,26050,26115.48,19.72,0,-101,26350,26200,26100,25950,25850,26175,25925,30,7800,500,19270,50,1,6000000,1563,3.90,0.43,12,0.03,6673.00,60570.00,33200,20240821,-21.54,23000,20240805,13.26,26700,-2.43,20250430,24400,6.76,20250106,33200,-21.54,20240821,23000,13.26,20240805,0.15,Y,036190,500,30 억,,1183410,N,N,0,N,00,N +20250509,100416,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26150,100,2,0.38,20315800,780,34.51,26200,26200,25950,33850,18250,26050,26045.90,19.72,0,96,26350,26200,26100,25950,25850,26175,25925,30,7800,500,19270,50,1,6000000,1569,3.92,0.43,12,0.01,6673.00,60570.00,33200,20240821,-21.23,23000,20240805,13.70,26700,-2.06,20250430,24400,7.17,20250106,33200,-21.23,20240821,23000,13.70,20240805,0.15,Y,036190,500,30 억,,1183410,N,N,0,N,00,N +20250509,090415,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25950,-100,5,-0.38,5255550,202,8.94,26200,26200,25950,33850,18250,26050,26017.57,19.72,0,24,26350,26200,26100,25950,25850,26175,25925,30,7800,500,19270,50,1,6000000,1557,3.89,0.43,12,0.00,6673.00,60570.00,33200,20240821,-21.84,23000,20240805,12.83,26700,-2.81,20250430,24400,6.35,20250106,33200,-21.84,20240821,23000,12.83,20240805,0.15,Y,036190,500,30 억,,1183410,N,N,0,N,00,N 20250508,160408,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26050,-100,5,-0.38,59007875,2260,46.61,26050,26250,26000,33950,18350,26150,26109.68,19.72,0,28,26716,26432,26166,25882,25616,26300,25750,30,7800,500,19350,50,1,6000000,1563,3.90,0.43,12,0.04,6673.00,60570.00,33200,20240821,-21.54,23000,20240805,13.26,26700,-2.43,20250430,24400,6.76,20250106,33200,-21.54,20240821,23000,13.26,20240805,0.15,Y,036190,500,30 억,,1183458,N,N,0,N,00,N 20250508,150413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26150,0,3,0.00,46962625,1798,37.08,26050,26250,26000,33950,18350,26150,26119.37,19.72,0,92,26716,26432,26166,25882,25616,26300,25750,30,7800,500,19350,50,1,6000000,1569,3.92,0.43,12,0.03,6673.00,60570.00,33200,20240821,-21.23,23000,20240805,13.70,26700,-2.06,20250430,24400,7.17,20250106,33200,-21.23,20240821,23000,13.70,20240805,0.15,Y,036190,500,30 억,,1183458,N,N,0,N,00,N 20250508,140413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,26150,0,3,0.00,43513875,1666,34.36,26050,26250,26000,33950,18350,26150,26118.77,19.72,0,84,26716,26432,26166,25882,25616,26300,25750,30,7800,500,19350,50,1,6000000,1569,3.92,0.43,12,0.03,6673.00,60570.00,33200,20240821,-21.23,23000,20240805,13.70,26700,-2.06,20250430,24400,7.17,20250106,33200,-21.23,20240821,23000,13.70,20240805,0.15,Y,036190,500,30 억,,1183458,N,N,0,N,00,N diff --git a/036200/price/prices-20250501.csv b/036200/price/prices-20250501.csv index 1a88eda07b41..7b7fdcdbca1a 100644 --- a/036200/price/prices-20250501.csv +++ b/036200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5920,-60,5,-1.00,396166850,66948,61.20,6020,6020,5880,7770,4190,5980,5917.53,6.03,0,-25112,6240,6110,6010,5880,5780,6060,5830,153,1790,500,4300,10,1,30664223,1815,11.68,0.78,12,0.22,507.00,7560.00,12480,20240704,-52.56,5210,20241209,13.63,7770,-23.81,20250224,5440,8.82,20250409,12480,-52.56,20240704,5210,13.63,20241209,3.23,Y,036200,500,153 억,,1848452,N,N,8689,N,00,N +20250509,150415,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5930,-50,5,-0.84,379325670,64103,58.60,6020,6020,5880,7770,4190,5980,5917.44,6.03,0,-25806,6240,6110,6010,5880,5780,6060,5830,153,1790,500,4300,10,1,30664223,1818,11.70,0.78,12,0.21,507.00,7560.00,12480,20240704,-52.48,5210,20241209,13.82,7770,-23.68,20250224,5440,9.01,20250409,12480,-52.48,20240704,5210,13.82,20241209,3.23,Y,036200,500,153 억,,1848452,N,N,8757,N,00,N +20250509,140414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5930,-50,5,-0.84,340085000,57467,52.54,6020,6020,5880,7770,4190,5980,5917.92,6.03,0,-24023,6240,6110,6010,5880,5780,6060,5830,153,1790,500,4300,10,1,30664223,1818,11.70,0.78,12,0.19,507.00,7560.00,12480,20240704,-52.48,5210,20241209,13.82,7770,-23.68,20250224,5440,9.01,20250409,12480,-52.48,20240704,5210,13.82,20241209,3.23,Y,036200,500,153 억,,1848452,N,N,8757,N,00,N +20250509,130413,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5940,-40,5,-0.67,305888335,51676,47.24,6020,6020,5880,7770,4190,5980,5919.35,6.03,0,-22016,6240,6110,6010,5880,5780,6060,5830,153,1790,500,4300,10,1,30664223,1821,11.72,0.79,12,0.17,507.00,7560.00,12480,20240704,-52.40,5210,20241209,14.01,7770,-23.55,20250224,5440,9.19,20250409,12480,-52.40,20240704,5210,14.01,20241209,3.23,Y,036200,500,153 억,,1848452,N,N,8757,N,00,N +20250509,120414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5890,-90,5,-1.51,274680645,46379,42.40,6020,6020,5880,7770,4190,5980,5922.52,6.03,0,-19496,6240,6110,6010,5880,5780,6060,5830,153,1790,500,4300,10,1,30664223,1806,11.62,0.78,12,0.15,507.00,7560.00,12480,20240704,-52.80,5210,20241209,13.05,7770,-24.20,20250224,5440,8.27,20250409,12480,-52.80,20240704,5210,13.05,20241209,3.23,Y,036200,500,153 억,,1848452,N,N,8757,N,00,N +20250509,110413,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5900,-80,5,-1.34,224822160,37913,34.66,6020,6020,5890,7770,4190,5980,5929.95,6.03,0,-19129,6240,6110,6010,5880,5780,6060,5830,153,1790,500,4300,10,1,30664223,1809,11.64,0.78,12,0.12,507.00,7560.00,12480,20240704,-52.72,5210,20241209,13.24,7770,-24.07,20250224,5440,8.46,20250409,12480,-52.72,20240704,5210,13.24,20241209,3.23,Y,036200,500,153 억,,1848452,N,N,8757,N,00,N +20250509,100416,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5940,-40,5,-0.67,116777255,19631,17.95,6020,6020,5920,7770,4190,5980,5948.61,6.03,0,-8498,6240,6110,6010,5880,5780,6060,5830,153,1790,500,4300,10,1,30664223,1821,11.72,0.79,12,0.06,507.00,7560.00,12480,20240704,-52.40,5210,20241209,14.01,7770,-23.55,20250224,5440,9.19,20250409,12480,-52.40,20240704,5210,14.01,20241209,3.23,Y,036200,500,153 억,,1848452,N,N,8757,N,00,N +20250509,090415,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6000,20,2,0.33,5939200,989,0.90,6020,6020,6000,7770,4190,5980,6005.26,6.03,0,237,6240,6110,6010,5880,5780,6060,5830,153,1790,500,4300,10,1,30664223,1840,11.83,0.79,12,0.00,507.00,7560.00,12480,20240704,-51.92,5210,20241209,15.16,7770,-22.78,20250224,5440,10.29,20250409,12480,-51.92,20240704,5210,15.16,20241209,3.23,Y,036200,500,153 억,,1848452,N,N,8757,N,00,N 20250508,160408,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5980,-30,5,-0.50,633646495,105431,257.24,6040,6140,5910,7810,4210,6010,6010.06,5.99,0,-4965,6130,6070,6010,5950,5890,6070,5950,153,1800,500,4320,10,1,30664223,1834,11.79,0.79,12,0.34,507.00,7560.00,12480,20240704,-52.08,5210,20241209,14.78,7770,-23.04,20250224,5440,9.93,20250409,12480,-52.08,20240704,5210,14.78,20241209,3.25,Y,036200,500,153 억,,1836684,N,N,8757,N,00,N 20250508,150414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5950,-60,5,-1.00,568936815,94609,230.84,6040,6140,5910,7810,4210,6010,6013.56,5.99,0,-4648,6130,6070,6010,5950,5890,6070,5950,153,1800,500,4320,10,1,30664223,1825,11.74,0.79,12,0.31,507.00,7560.00,12480,20240704,-52.32,5210,20241209,14.20,7770,-23.42,20250224,5440,9.38,20250409,12480,-52.32,20240704,5210,14.20,20241209,3.25,Y,036200,500,153 억,,1836684,N,N,2326,N,00,N 20250508,140413,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6030,20,2,0.33,298878605,49408,120.55,6040,6140,6000,7810,4210,6010,6049.19,5.99,0,-765,6130,6070,6010,5950,5890,6070,5950,153,1800,500,4320,10,1,30664223,1849,11.89,0.80,12,0.16,507.00,7560.00,12480,20240704,-51.68,5210,20241209,15.74,7770,-22.39,20250224,5440,10.85,20250409,12480,-51.68,20240704,5210,15.74,20241209,3.25,Y,036200,500,153 억,,1836684,N,N,2326,N,00,N diff --git a/036220/price/prices-20250501.csv b/036220/price/prices-20250501.csv index 3e07d0028491..3635ede4d394 100644 --- a/036220/price/prices-20250501.csv +++ b/036220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160414,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14660,480,2,3.39,631990505,43653,208.98,14180,14680,14090,18430,9930,14180,14477.52,0.98,0,3323,14566,14372,13986,13792,13406,14470,13890,73,4250,500,9920,10,1,14509416,2127,0.00,0.00,12,0.30,0.00,0.00,21500,20240819,-31.81,9720,20241210,50.82,18770,-21.90,20250114,10800,35.74,20250102,21500,-31.81,20240819,9720,50.82,20241210,0.80,Y,036220,500,73 억,,142187,N,N,1320,N,00,N +20250509,150415,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14500,320,2,2.26,580112935,40107,192.00,14180,14680,14090,18430,9930,14180,14464.20,0.98,0,3257,14566,14372,13986,13792,13406,14470,13890,73,4250,500,9920,10,1,14509416,2104,0.00,0.00,12,0.28,0.00,0.00,21500,20240819,-32.56,9720,20241210,49.18,18770,-22.75,20250114,10800,34.26,20250102,21500,-32.56,20240819,9720,49.18,20241210,0.80,Y,036220,500,73 억,,142187,N,N,1320,N,00,N +20250509,140414,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14470,290,2,2.05,521839605,36093,172.78,14180,14680,14090,18430,9930,14180,14458.27,0.98,0,3426,14566,14372,13986,13792,13406,14470,13890,73,4250,500,9920,10,1,14509416,2100,0.00,0.00,12,0.25,0.00,0.00,21500,20240819,-32.70,9720,20241210,48.87,18770,-22.91,20250114,10800,33.98,20250102,21500,-32.70,20240819,9720,48.87,20241210,0.80,Y,036220,500,73 억,,142187,N,N,1320,N,00,N +20250509,130414,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14510,330,2,2.33,483162105,33425,160.01,14180,14680,14090,18430,9930,14180,14455.19,0.98,0,2060,14566,14372,13986,13792,13406,14470,13890,73,4250,500,9920,10,1,14509416,2105,0.00,0.00,12,0.23,0.00,0.00,21500,20240819,-32.51,9720,20241210,49.28,18770,-22.70,20250114,10800,34.35,20250102,21500,-32.51,20240819,9720,49.28,20241210,0.80,Y,036220,500,73 억,,142187,N,N,1320,N,00,N +20250509,120414,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14480,300,2,2.12,450431115,31169,149.21,14180,14680,14090,18430,9930,14180,14451.34,0.98,0,1745,14566,14372,13986,13792,13406,14470,13890,73,4250,500,9920,10,1,14509416,2101,0.00,0.00,12,0.21,0.00,0.00,21500,20240819,-32.65,9720,20241210,48.97,18770,-22.86,20250114,10800,34.07,20250102,21500,-32.65,20240819,9720,48.97,20241210,0.80,Y,036220,500,73 억,,142187,N,N,1320,N,00,N +20250509,110413,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14510,330,2,2.33,289816235,20128,96.36,14180,14580,14090,18430,9930,14180,14398.77,0.98,0,4337,14566,14372,13986,13792,13406,14470,13890,73,4250,500,9920,10,1,14509416,2105,0.00,0.00,12,0.14,0.00,0.00,21500,20240819,-32.51,9720,20241210,49.28,18770,-22.70,20250114,10800,34.35,20250102,21500,-32.51,20240819,9720,49.28,20241210,0.80,Y,036220,500,73 억,,142187,N,N,1320,N,00,N +20250509,100416,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14300,120,2,0.85,81526700,5698,27.28,14180,14380,14090,18430,9930,14180,14308.18,0.98,0,372,14566,14372,13986,13792,13406,14470,13890,73,4250,500,9920,10,1,14509416,2075,0.00,0.00,12,0.04,0.00,0.00,21500,20240819,-33.49,9720,20241210,47.12,18770,-23.81,20250114,10800,32.41,20250102,21500,-33.49,20240819,9720,47.12,20241210,0.80,Y,036220,500,73 억,,142187,N,N,1320,N,00,N +20250509,090416,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14200,20,2,0.14,2167670,153,0.73,14180,14200,14090,18430,9930,14180,14166.92,0.98,0,-11,14566,14372,13986,13792,13406,14470,13890,73,4250,500,9920,10,1,14509416,2060,0.00,0.00,12,0.00,0.00,0.00,21500,20240819,-33.95,9720,20241210,46.09,18770,-24.35,20250114,10800,31.48,20250102,21500,-33.95,20240819,9720,46.09,20241210,0.80,Y,036220,500,73 억,,142187,N,N,1320,N,00,N 20250508,160409,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14180,450,2,3.28,278146935,19939,224.66,13600,14180,13600,17840,9620,13730,13949.89,0.97,0,3411,13916,13822,13706,13612,13496,13870,13660,73,4110,500,9610,10,1,14509416,2057,0.00,0.00,12,0.14,0.00,0.00,21500,20240819,-34.05,9720,20241210,45.88,18770,-24.45,20250114,10800,31.30,20250102,21500,-34.05,20240819,9720,45.88,20241210,0.75,Y,036220,500,73 억,,140320,N,N,1320,N,00,N 20250508,150414,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14130,400,2,2.91,265953025,19076,214.94,13600,14130,13600,17840,9620,13730,13941.76,0.97,0,2897,13916,13822,13706,13612,13496,13870,13660,73,4110,500,9610,10,1,14509416,2050,0.00,0.00,12,0.13,0.00,0.00,21500,20240819,-34.28,9720,20241210,45.37,18770,-24.72,20250114,10800,30.83,20250102,21500,-34.28,20240819,9720,45.37,20241210,0.75,Y,036220,500,73 억,,140320,N,N,17,N,00,N 20250508,140413,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14020,290,2,2.11,226579145,16283,183.47,13600,14130,13600,17840,9620,13730,13915.07,0.97,0,3001,13916,13822,13706,13612,13496,13870,13660,73,4110,500,9610,10,1,14509416,2034,0.00,0.00,12,0.11,0.00,0.00,21500,20240819,-34.79,9720,20241210,44.24,18770,-25.31,20250114,10800,29.81,20250102,21500,-34.79,20240819,9720,44.24,20241210,0.75,Y,036220,500,73 억,,140320,N,N,17,N,00,N diff --git a/036420/price/prices-20250501.csv b/036420/price/prices-20250501.csv index 70307df9b772..98756dd25650 100644 --- a/036420/price/prices-20250501.csv +++ b/036420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160414,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9640,-120,5,-1.23,2254072790,227715,128.97,9800,10290,9410,12680,6840,9760,9899.19,2.79,-13403,-3271,10346,10052,9706,9412,9066,10200,9560,963,2920,5000,6830,10,1,19262308,1857,-2.80,1.64,12,1.18,-3449.00,5893.00,14480,20240425,-33.43,7420,20250205,29.92,10600,-9.06,20250220,7420,29.92,20250205,13400,-28.06,20240510,7420,29.92,20250205,0.65,Y,036420,5000,963 억,,161008,N,N,272,N,00,N +20250509,150416,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9720,-40,5,-0.41,1945476190,196063,111.04,9800,10290,9410,12680,6840,9760,9923.41,3.12,5906,16138,10346,10052,9706,9412,9066,10200,9560,963,2920,5000,6830,10,1,19262308,1872,-2.82,1.65,12,1.02,-3449.00,5893.00,14480,20240425,-32.87,7420,20250205,31.00,10600,-8.30,20250220,7420,31.00,20250205,13400,-27.46,20240510,7420,31.00,20250205,0.65,Y,036420,5000,963 억,,180317,N,N,18,N,00,N +20250509,140414,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9790,30,2,0.31,1573703350,157295,89.09,9800,10290,9610,12680,6840,9760,10006.10,3.01,-290,10337,10346,10052,9706,9412,9066,10200,9560,963,2920,5000,6830,10,1,19262308,1886,-2.84,1.66,12,0.82,-3449.00,5893.00,14480,20240425,-32.39,7420,20250205,31.94,10600,-7.64,20250220,7420,31.94,20250205,13400,-26.94,20240510,7420,31.94,20250205,0.65,Y,036420,5000,963 억,,174121,N,N,18,N,00,N +20250509,130414,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9850,90,2,0.92,1428530840,142434,80.67,9800,10290,9690,12680,6840,9760,10031.02,2.99,-1661,8989,10346,10052,9706,9412,9066,10200,9560,963,2920,5000,6830,10,1,19262308,1897,-2.86,1.67,12,0.74,-3449.00,5893.00,14480,20240425,-31.98,7420,20250205,32.75,10600,-7.08,20250220,7420,32.75,20250205,13400,-26.49,20240510,7420,32.75,20250205,0.65,Y,036420,5000,963 억,,172750,N,N,18,N,00,N +20250509,120415,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10040,280,2,2.87,1289823390,128493,72.77,9800,10290,9690,12680,6840,9760,10039.91,3.08,3678,14818,10346,10052,9706,9412,9066,10200,9560,963,2920,5000,6830,10,1,19262308,1934,-2.91,1.70,12,0.67,-3449.00,5893.00,14480,20240425,-30.66,7420,20250205,35.31,10600,-5.28,20250220,7420,35.31,20250205,13400,-25.07,20240510,7420,35.31,20250205,0.65,Y,036420,5000,963 억,,178089,N,N,18,N,00,N +20250509,110413,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10150,390,2,4.00,1087798775,108513,61.46,9800,10290,9690,12680,6840,9760,10026.66,3.18,9362,17302,10346,10052,9706,9412,9066,10200,9560,963,2920,5000,6830,10,1,19262308,1955,-2.94,1.72,12,0.56,-3449.00,5893.00,14480,20240425,-29.90,7420,20250205,36.79,10600,-4.25,20250220,7420,36.79,20250205,13400,-24.25,20240510,7420,36.79,20250205,0.65,Y,036420,5000,963 억,,183773,N,N,18,N,00,N +20250509,100416,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10090,330,2,3.38,662274975,66637,37.74,9800,10100,9690,12680,6840,9760,9940.83,3.25,13108,17648,10346,10052,9706,9412,9066,10200,9560,963,2920,5000,6830,10,1,19262308,1944,-2.93,1.71,12,0.35,-3449.00,5893.00,14480,20240425,-30.32,7420,20250205,35.98,10600,-4.81,20250220,7420,35.98,20250205,13400,-24.70,20240510,7420,35.98,20250205,0.65,Y,036420,5000,963 억,,187519,N,N,18,N,00,N +20250509,090416,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9740,-20,5,-0.20,86921635,8890,5.03,9800,9890,9700,12680,6840,9760,9779.28,2.99,-1777,-1782,10346,10052,9706,9412,9066,10200,9560,963,2920,5000,6830,10,1,19262308,1876,-2.82,1.65,12,0.05,-3449.00,5893.00,14480,20240425,-32.73,7420,20250205,31.27,10600,-8.11,20250220,7420,31.27,20250205,13400,-27.31,20240510,7420,31.27,20250205,0.65,Y,036420,5000,963 억,,172634,N,N,18,N,00,N 20250508,160409,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9760,360,2,3.83,1673493885,171786,208.10,9650,10000,9360,12220,6580,9400,9741.71,3.02,-7016,-7041,9780,9590,9300,9110,8820,9685,9205,963,2820,5000,6580,10,1,19262308,1880,-2.83,1.66,12,0.89,-3449.00,5893.00,14620,20240424,-33.24,7420,20250205,31.54,10600,-7.92,20250220,7420,31.54,20250205,13400,-27.16,20240510,7420,31.54,20250205,0.66,Y,036420,5000,963 억,,174411,N,N,18,N,00,N 20250508,150414,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9760,360,2,3.83,1438476040,147867,179.12,9650,10000,9360,12220,6580,9400,9728.17,3.00,-8220,-8245,9780,9590,9300,9110,8820,9685,9205,963,2820,5000,6580,10,1,19262308,1880,-2.83,1.66,12,0.77,-3449.00,5893.00,14620,20240424,-33.24,7420,20250205,31.54,10600,-7.92,20250220,7420,31.54,20250205,13400,-27.16,20240510,7420,31.54,20250205,0.66,Y,036420,5000,963 억,,173207,N,N,234,N,00,N 20250508,140414,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9650,250,2,2.66,1233526810,126854,153.67,9650,10000,9360,12220,6580,9400,9723.99,3.06,-4370,-4316,9780,9590,9300,9110,8820,9685,9205,963,2820,5000,6580,10,1,19262308,1859,-2.80,1.64,12,0.66,-3449.00,5893.00,14620,20240424,-33.99,7420,20250205,30.05,10600,-8.96,20250220,7420,30.05,20250205,13400,-27.99,20240510,7420,30.05,20250205,0.66,Y,036420,5000,963 억,,177057,N,N,234,N,00,N diff --git a/036460/price/prices-20250501.csv b/036460/price/prices-20250501.csv index 840f69feac51..c6120c25026b 100644 --- a/036460/price/prices-20250501.csv +++ b/036460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160414,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37800,100,2,0.27,5512802550,146089,54.17,37850,38050,37500,49000,26400,37700,37735.90,35.56,9720,615,38633,38166,37883,37416,37133,38025,37275,4616,11300,5000,23370,50,1,92313000,34894,3.04,0.32,12,0.16,12422.00,118591.00,64500,20240620,-41.40,26300,20240425,43.73,42200,-10.43,20250305,29600,27.70,20250211,64500,-41.40,20240620,26300,43.73,20240513,1.11,Y,036460,5000,4615 억,,9848741,N,N,2174,N,00,N +20250509,150416,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37850,150,2,0.40,5002311150,132593,49.16,37850,38050,37500,49000,26400,37700,37726.81,35.56,8895,-1449,38633,38166,37883,37416,37133,38025,37275,4616,11300,5000,23370,50,1,92313000,34940,3.05,0.32,12,0.14,12422.00,118591.00,64500,20240620,-41.32,26300,20240425,43.92,42200,-10.31,20250305,29600,27.87,20250211,64500,-41.32,20240620,26300,43.92,20240513,1.11,Y,036460,5000,4615 억,,9847916,N,N,5647,N,00,N +20250509,140415,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37800,100,2,0.27,4298570700,113971,42.26,37850,38050,37500,49000,26400,37700,37716.36,35.55,6628,-2174,38633,38166,37883,37416,37133,38025,37275,4616,11300,5000,23370,50,1,92313000,34894,3.04,0.32,12,0.12,12422.00,118591.00,64500,20240620,-41.40,26300,20240425,43.73,42200,-10.43,20250305,29600,27.70,20250211,64500,-41.40,20240620,26300,43.73,20240513,1.11,Y,036460,5000,4615 억,,9845649,N,N,5647,N,00,N +20250509,130414,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37600,-100,5,-0.27,3853640775,102172,37.88,37850,38050,37500,49000,26400,37700,37717.19,35.54,2890,-4042,38633,38166,37883,37416,37133,38025,37275,4616,11300,5000,23370,50,1,92313000,34710,3.03,0.32,12,0.11,12422.00,118591.00,64500,20240620,-41.71,26300,20240425,42.97,42200,-10.90,20250305,29600,27.03,20250211,64500,-41.71,20240620,26300,42.97,20240513,1.11,Y,036460,5000,4615 억,,9841911,N,N,5647,N,00,N +20250509,120415,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37675,-25,5,-0.07,3404685825,90230,33.46,37850,38050,37500,49000,26400,37700,37733.41,35.54,3387,-3222,38633,38166,37883,37416,37133,38025,37275,4616,11300,5000,23370,50,1,92313000,34779,3.03,0.32,12,0.10,12422.00,118591.00,64500,20240620,-41.59,26300,20240425,43.25,42200,-10.72,20250305,29600,27.28,20250211,64500,-41.59,20240620,26300,43.25,20240513,1.11,Y,036460,5000,4615 억,,9842408,N,N,5647,N,00,N +20250509,110413,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37650,-50,5,-0.13,3014400900,79858,29.61,37850,38050,37500,49000,26400,37700,37747.01,35.53,-61,-4195,38633,38166,37883,37416,37133,38025,37275,4616,11300,5000,23370,50,1,92313000,34756,3.03,0.32,12,0.09,12422.00,118591.00,64500,20240620,-41.63,26300,20240425,43.16,42200,-10.78,20250305,29600,27.20,20250211,64500,-41.63,20240620,26300,43.16,20240513,1.11,Y,036460,5000,4615 억,,9838960,N,N,5647,N,00,N +20250509,100417,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37600,-100,5,-0.27,2067964100,54715,20.29,37850,38050,37550,49000,26400,37700,37795.20,35.51,-5167,-7322,38633,38166,37883,37416,37133,38025,37275,4616,11300,5000,23370,50,1,92313000,34710,3.03,0.32,12,0.06,12422.00,118591.00,64500,20240620,-41.71,26300,20240425,42.97,42200,-10.90,20250305,29600,27.03,20250211,64500,-41.71,20240620,26300,42.97,20240513,1.11,Y,036460,5000,4615 억,,9833854,N,N,5647,N,00,N +20250509,090416,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37850,150,2,0.40,156399600,4137,1.53,37850,37950,37700,49000,26400,37700,37805.08,35.52,-3335,-2106,38633,38166,37883,37416,37133,38025,37275,4616,11300,5000,23370,50,1,92313000,34940,3.05,0.32,12,0.00,12422.00,118591.00,64500,20240620,-41.32,26300,20240425,43.92,42200,-10.31,20250305,29600,27.87,20250211,64500,-41.32,20240620,26300,43.92,20240513,1.11,Y,036460,5000,4615 억,,9835686,N,N,5647,N,00,N 20250508,160409,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37700,-550,5,-1.44,10196304675,269703,147.39,38300,38350,37600,49700,26800,38250,37805.68,35.28,9443,58460,39050,38650,38400,38000,37750,38525,37875,4616,11450,5000,23710,50,1,92313000,34802,3.03,0.32,12,0.29,12422.00,118591.00,64500,20240620,-41.55,26300,20240425,43.35,42200,-10.66,20250305,29600,27.36,20250211,64500,-41.55,20240620,26300,43.35,20240513,1.11,Y,036460,5000,4615 억,,9770039,N,N,5647,N,00,N 20250508,150414,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37800,-450,5,-1.18,6403263775,169153,92.44,38300,38350,37600,49700,26800,38250,37854.86,35.31,19111,12652,39050,38650,38400,38000,37750,38525,37875,4616,11450,5000,23710,50,1,92313000,34894,3.04,0.32,12,0.18,12422.00,118591.00,64500,20240620,-41.40,26300,20240425,43.73,42200,-10.43,20250305,29600,27.70,20250211,64500,-41.40,20240620,26300,43.73,20240513,1.11,Y,036460,5000,4615 억,,9779707,N,N,6886,N,00,N 20250508,140414,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37750,-500,5,-1.31,5876224600,155218,84.83,38300,38350,37600,49700,26800,38250,37857.88,35.29,12238,9654,39050,38650,38400,38000,37750,38525,37875,4616,11450,5000,23710,50,1,92313000,34848,3.04,0.32,12,0.17,12422.00,118591.00,64500,20240620,-41.47,26300,20240425,43.54,42200,-10.55,20250305,29600,27.53,20250211,64500,-41.47,20240620,26300,43.54,20240513,1.11,Y,036460,5000,4615 억,,9772834,N,N,6886,N,00,N diff --git a/036480/price/prices-20250501.csv b/036480/price/prices-20250501.csv index 29dc26ced28c..3eee1e500ff6 100644 --- a/036480/price/prices-20250501.csv +++ b/036480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8090,-90,5,-1.10,112928835,13947,95.92,8180,8220,8060,10630,5730,8180,8097.00,2.46,0,-5552,8360,8270,8210,8120,8060,8240,8090,19,2450,500,5880,10,1,3800000,307,-17.36,0.87,12,0.37,-466.00,9250.00,11820,20240617,-31.56,7860,20250407,2.93,10570,-23.46,20250317,7860,2.93,20250407,11820,-31.56,20240617,7860,2.93,20250407,0.24,Y,036480,500,19 억,,93591,N,N,0,N,00,N +20250509,150416,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8090,-90,5,-1.10,110436515,13639,93.80,8180,8220,8060,10630,5730,8180,8097.11,2.46,0,-5355,8360,8270,8210,8120,8060,8240,8090,19,2450,500,5880,10,1,3800000,307,-17.36,0.87,12,0.36,-466.00,9250.00,11820,20240617,-31.56,7860,20250407,2.93,10570,-23.46,20250317,7860,2.93,20250407,11820,-31.56,20240617,7860,2.93,20250407,0.24,Y,036480,500,19 억,,93591,N,N,0,N,00,N +20250509,140415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,-80,5,-0.98,100811605,12449,85.61,8180,8220,8060,10630,5730,8180,8097.97,2.46,0,-4646,8360,8270,8210,8120,8060,8240,8090,19,2450,500,5880,10,1,3800000,308,-17.38,0.88,12,0.33,-466.00,9250.00,11820,20240617,-31.47,7860,20250407,3.05,10570,-23.37,20250317,7860,3.05,20250407,11820,-31.47,20240617,7860,3.05,20250407,0.24,Y,036480,500,19 억,,93591,N,N,0,N,00,N +20250509,130414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,-100,5,-1.22,93160475,11503,79.11,8180,8220,8060,10630,5730,8180,8098.80,2.46,0,-3748,8360,8270,8210,8120,8060,8240,8090,19,2450,500,5880,10,1,3800000,307,-17.34,0.87,12,0.30,-466.00,9250.00,11820,20240617,-31.64,7860,20250407,2.80,10570,-23.56,20250317,7860,2.80,20250407,11820,-31.64,20240617,7860,2.80,20250407,0.24,Y,036480,500,19 억,,93591,N,N,0,N,00,N +20250509,120415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,-80,5,-0.98,64549955,7964,54.77,8180,8220,8080,10630,5730,8180,8105.22,2.46,0,-2722,8360,8270,8210,8120,8060,8240,8090,19,2450,500,5880,10,1,3800000,308,-17.38,0.88,12,0.21,-466.00,9250.00,11820,20240617,-31.47,7860,20250407,3.05,10570,-23.37,20250317,7860,3.05,20250407,11820,-31.47,20240617,7860,3.05,20250407,0.24,Y,036480,500,19 억,,93591,N,N,0,N,00,N +20250509,110414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,-80,5,-0.98,56095115,6920,47.59,8180,8220,8080,10630,5730,8180,8106.23,2.46,0,-1937,8360,8270,8210,8120,8060,8240,8090,19,2450,500,5880,10,1,3800000,308,-17.38,0.88,12,0.18,-466.00,9250.00,11820,20240617,-31.47,7860,20250407,3.05,10570,-23.37,20250317,7860,3.05,20250407,11820,-31.47,20240617,7860,3.05,20250407,0.24,Y,036480,500,19 억,,93591,N,N,0,N,00,N +20250509,100417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,-80,5,-0.98,14446985,1776,12.21,8180,8220,8100,10630,5730,8180,8134.56,2.46,0,-971,8360,8270,8210,8120,8060,8240,8090,19,2450,500,5880,10,1,3800000,308,-17.38,0.88,12,0.05,-466.00,9250.00,11820,20240617,-31.47,7860,20250407,3.05,10570,-23.37,20250317,7860,3.05,20250407,11820,-31.47,20240617,7860,3.05,20250407,0.24,Y,036480,500,19 억,,93591,N,N,0,N,00,N +20250509,090416,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8180,0,3,0.00,1922900,235,1.62,8180,8190,8180,10630,5730,8180,8182.55,2.46,0,0,8360,8270,8210,8120,8060,8240,8090,19,2450,500,5880,10,1,3800000,311,-17.55,0.88,12,0.01,-466.00,9250.00,11820,20240617,-30.80,7860,20250407,4.07,10570,-22.61,20250317,7860,4.07,20250407,11820,-30.80,20240617,7860,4.07,20250407,0.24,Y,036480,500,19 억,,93591,N,N,0,N,00,N 20250508,160409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8180,-50,5,-0.61,119114490,14541,102.61,8230,8300,8150,10690,5770,8230,8191.63,2.49,0,-8078,8503,8366,8293,8156,8083,8330,8120,19,2460,500,5920,10,1,3800000,311,-17.55,0.88,12,0.38,-466.00,9250.00,11820,20240617,-30.80,7860,20250407,4.07,10570,-22.61,20250317,7860,4.07,20250407,11820,-30.80,20240617,7860,4.07,20250407,0.29,Y,036480,500,19 억,,94681,N,N,0,N,00,N 20250508,150415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8170,-60,5,-0.73,118648340,14484,102.21,8230,8300,8150,10690,5770,8230,8191.68,2.49,0,-8039,8503,8366,8293,8156,8083,8330,8120,19,2460,500,5920,10,1,3800000,310,-17.53,0.88,12,0.38,-466.00,9250.00,11820,20240617,-30.88,7860,20250407,3.94,10570,-22.71,20250317,7860,3.94,20250407,11820,-30.88,20240617,7860,3.94,20250407,0.29,Y,036480,500,19 억,,94681,N,N,0,N,00,N 20250508,140414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8180,-50,5,-0.61,101581710,12395,87.47,8230,8300,8150,10690,5770,8230,8195.38,2.49,0,-6930,8503,8366,8293,8156,8083,8330,8120,19,2460,500,5920,10,1,3800000,311,-17.55,0.88,12,0.33,-466.00,9250.00,11820,20240617,-30.80,7860,20250407,4.07,10570,-22.61,20250317,7860,4.07,20250407,11820,-30.80,20240617,7860,4.07,20250407,0.29,Y,036480,500,19 억,,94681,N,N,0,N,00,N diff --git a/036530/price/prices-20250501.csv b/036530/price/prices-20250501.csv index 3ab672cae560..9b46700d6d1e 100644 --- a/036530/price/prices-20250501.csv +++ b/036530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160415,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34350,-150,5,-0.43,1256763350,36559,101.15,34700,35600,33900,44850,24150,34500,34376.31,12.17,0,14347,35700,35100,34400,33800,33100,35400,34100,84,10350,500,24840,50,1,16303886,5600,3.92,0.44,12,0.22,8767.00,77393.00,35850,20250325,-4.18,20250,20240703,69.63,35850,-4.18,20250325,21400,60.51,20250113,35850,-4.18,20250325,20250,69.63,20240703,0.07,Y,036530,500,83 억,,1984217,N,N,1916,N,00,N +20250509,150416,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34250,-250,5,-0.72,1155484100,33600,92.96,34700,35600,33900,44850,24150,34500,34389.41,12.17,0,13759,35700,35100,34400,33800,33100,35400,34100,84,10350,500,24840,50,1,16303886,5584,3.91,0.44,12,0.21,8767.00,77393.00,35850,20250325,-4.46,20250,20240703,69.14,35850,-4.46,20250325,21400,60.05,20250113,35850,-4.46,20250325,20250,69.14,20240703,0.07,Y,036530,500,83 억,,1984217,N,N,2134,N,00,N +20250509,140415,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34250,-250,5,-0.72,937127000,27211,75.29,34700,35600,33900,44850,24150,34500,34439.27,12.17,0,11416,35700,35100,34400,33800,33100,35400,34100,84,10350,500,24840,50,1,16303886,5584,3.91,0.44,12,0.17,8767.00,77393.00,35850,20250325,-4.46,20250,20240703,69.14,35850,-4.46,20250325,21400,60.05,20250113,35850,-4.46,20250325,20250,69.14,20240703,0.07,Y,036530,500,83 억,,1984217,N,N,2134,N,00,N +20250509,130415,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34500,0,3,0.00,669563000,19390,53.65,34700,35600,33900,44850,24150,34500,34531.36,12.17,0,6752,35700,35100,34400,33800,33100,35400,34100,84,10350,500,24840,50,1,16303886,5625,3.94,0.45,12,0.12,8767.00,77393.00,35850,20250325,-3.77,20250,20240703,70.37,35850,-3.77,20250325,21400,61.21,20250113,35850,-3.77,20250325,20250,70.37,20240703,0.07,Y,036530,500,83 억,,1984217,N,N,2134,N,00,N +20250509,120416,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34250,-250,5,-0.72,492518150,14199,39.29,34700,35600,34200,44850,24150,34500,34686.82,12.17,0,4856,35700,35100,34400,33800,33100,35400,34100,84,10350,500,24840,50,1,16303886,5584,3.91,0.44,12,0.09,8767.00,77393.00,35850,20250325,-4.46,20250,20240703,69.14,35850,-4.46,20250325,21400,60.05,20250113,35850,-4.46,20250325,20250,69.14,20240703,0.07,Y,036530,500,83 억,,1984217,N,N,2134,N,00,N +20250509,110414,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34350,-150,5,-0.43,384281550,11043,30.55,34700,35600,34200,44850,24150,34500,34798.66,12.17,0,2682,35700,35100,34400,33800,33100,35400,34100,84,10350,500,24840,50,1,16303886,5600,3.92,0.44,12,0.07,8767.00,77393.00,35850,20250325,-4.18,20250,20240703,69.63,35850,-4.18,20250325,21400,60.51,20250113,35850,-4.18,20250325,20250,69.63,20240703,0.07,Y,036530,500,83 억,,1984217,N,N,2134,N,00,N +20250509,100417,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34650,150,2,0.43,207716350,5934,16.42,34700,35600,34600,44850,24150,34500,35004.44,12.17,0,1325,35700,35100,34400,33800,33100,35400,34100,84,10350,500,24840,50,1,16303886,5649,3.95,0.45,12,0.04,8767.00,77393.00,35850,20250325,-3.35,20250,20240703,71.11,35850,-3.35,20250325,21400,61.92,20250113,35850,-3.35,20250325,20250,71.11,20240703,0.07,Y,036530,500,83 억,,1984217,N,N,2134,N,00,N +20250509,090417,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34800,300,2,0.87,2077100,60,0.17,34700,34800,34600,44850,24150,34500,34618.33,12.17,0,-53,35700,35100,34400,33800,33100,35400,34100,84,10350,500,24840,50,1,16303886,5674,3.97,0.45,12,0.00,8767.00,77393.00,35850,20250325,-2.93,20250,20240703,71.85,35850,-2.93,20250325,21400,62.62,20250113,35850,-2.93,20250325,20250,71.85,20240703,0.07,Y,036530,500,83 억,,1984217,N,N,2134,N,00,N 20250508,160410,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34500,650,2,1.92,1247777900,36143,155.69,34350,35000,33700,44000,23700,33850,34523.36,12.15,0,6296,34516,34182,33516,33182,32516,34350,33350,84,10150,500,24370,50,1,16303886,5625,3.94,0.45,12,0.22,8767.00,77393.00,35850,20250325,-3.77,20250,20240703,70.37,35850,-3.77,20250325,21400,61.21,20250113,35850,-3.77,20250325,20250,70.37,20240703,0.07,Y,036530,500,83 억,,1980493,N,N,2134,N,00,N 20250508,150415,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34550,700,2,2.07,1149415350,33310,143.49,34350,35000,33700,44000,23700,33850,34506.62,12.15,0,5898,34516,34182,33516,33182,32516,34350,33350,84,10150,500,24370,50,1,16303886,5633,3.94,0.45,12,0.20,8767.00,77393.00,35850,20250325,-3.63,20250,20240703,70.62,35850,-3.63,20250325,21400,61.45,20250113,35850,-3.63,20250325,20250,70.62,20240703,0.07,Y,036530,500,83 억,,1980493,N,N,58,N,00,N 20250508,140414,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34850,1000,2,2.95,745715900,21688,93.43,34350,35000,33700,44000,23700,33850,34383.80,12.15,0,1995,34516,34182,33516,33182,32516,34350,33350,84,10150,500,24370,50,1,16303886,5682,3.98,0.45,12,0.13,8767.00,77393.00,35850,20250325,-2.79,20250,20240703,72.10,35850,-2.79,20250325,21400,62.85,20250113,35850,-2.79,20250325,20250,72.10,20240703,0.07,Y,036530,500,83 억,,1980493,N,N,58,N,00,N diff --git a/036540/price/prices-20250501.csv b/036540/price/prices-20250501.csv index fa49f8d4a394..33a1bdf6ee3a 100644 --- a/036540/price/prices-20250501.csv +++ b/036540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3010,-25,5,-0.82,536858377,178099,93.25,3050,3060,2995,3945,2125,3035,3014.42,3.77,0,-33646,3125,3080,3045,3000,2965,3062,2982,825,910,500,2240,5,1,164460303,4950,23.15,0.99,12,0.11,130.00,3033.00,6050,20240516,-50.25,2550,20250409,18.04,3865,-22.12,20250207,2550,18.04,20250409,6050,-50.25,20240516,2550,18.04,20250409,2.33,Y,036540,500,824 억,,6198970,N,N,9969,N,00,N +20250509,150417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3020,-15,5,-0.49,480946357,159559,83.55,3050,3060,2995,3945,2125,3035,3014.22,3.77,0,-37386,3125,3080,3045,3000,2965,3062,2982,825,910,500,2240,5,1,164460303,4967,23.23,1.00,12,0.10,130.00,3033.00,6050,20240516,-50.08,2550,20250409,18.43,3865,-21.86,20250207,2550,18.43,20250409,6050,-50.08,20240516,2550,18.43,20250409,2.33,Y,036540,500,824 억,,6198970,N,N,5615,N,00,N +20250509,140415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3010,-25,5,-0.82,401854632,133316,69.80,3050,3060,2995,3945,2125,3035,3014.30,3.77,0,-36287,3125,3080,3045,3000,2965,3062,2982,825,910,500,2240,5,1,164460303,4950,23.15,0.99,12,0.08,130.00,3033.00,6050,20240516,-50.25,2550,20250409,18.04,3865,-22.12,20250207,2550,18.04,20250409,6050,-50.25,20240516,2550,18.04,20250409,2.33,Y,036540,500,824 억,,6198970,N,N,5615,N,00,N +20250509,130415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3000,-35,5,-1.15,301567422,100069,52.40,3050,3060,2995,3945,2125,3035,3013.59,3.77,0,-30981,3125,3080,3045,3000,2965,3062,2982,825,910,500,2240,5,1,164460303,4934,23.08,0.99,12,0.06,130.00,3033.00,6050,20240516,-50.41,2550,20250409,17.65,3865,-22.38,20250207,2550,17.65,20250409,6050,-50.41,20240516,2550,17.65,20250409,2.33,Y,036540,500,824 억,,6198970,N,N,5615,N,00,N +20250509,120416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3005,-30,5,-0.99,273497427,90714,47.50,3050,3060,3000,3945,2125,3035,3014.94,3.77,0,-28805,3125,3080,3045,3000,2965,3062,2982,825,910,500,2240,5,1,164460303,4942,23.12,0.99,12,0.06,130.00,3033.00,6050,20240516,-50.33,2550,20250409,17.84,3865,-22.25,20250207,2550,17.84,20250409,6050,-50.33,20240516,2550,17.84,20250409,2.33,Y,036540,500,824 억,,6198970,N,N,5615,N,00,N +20250509,110414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3000,-35,5,-1.15,222467752,73736,38.61,3050,3060,3000,3945,2125,3035,3017.08,3.77,0,-26794,3125,3080,3045,3000,2965,3062,2982,825,910,500,2240,5,1,164460303,4934,23.08,0.99,12,0.04,130.00,3033.00,6050,20240516,-50.41,2550,20250409,17.65,3865,-22.38,20250207,2550,17.65,20250409,6050,-50.41,20240516,2550,17.65,20250409,2.33,Y,036540,500,824 억,,6198970,N,N,5615,N,00,N +20250509,100417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3020,-15,5,-0.49,133843945,44253,23.17,3050,3060,3005,3945,2125,3035,3024.52,3.77,0,-14306,3125,3080,3045,3000,2965,3062,2982,825,910,500,2240,5,1,164460303,4967,23.23,1.00,12,0.03,130.00,3033.00,6050,20240516,-50.08,2550,20250409,18.43,3865,-21.86,20250207,2550,18.43,20250409,6050,-50.08,20240516,2550,18.43,20250409,2.33,Y,036540,500,824 억,,6198970,N,N,5615,N,00,N +20250509,090417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3050,15,2,0.49,18069945,5930,3.10,3050,3055,3040,3945,2125,3035,3047.21,3.77,0,-3584,3125,3080,3045,3000,2965,3062,2982,825,910,500,2240,5,1,164460303,5016,23.46,1.01,12,0.00,130.00,3033.00,6050,20240516,-49.59,2550,20250409,19.61,3865,-21.09,20250207,2550,19.61,20250409,6050,-49.59,20240516,2550,19.61,20250409,2.33,Y,036540,500,824 억,,6198970,N,N,5615,N,00,N 20250508,160410,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3035,0,3,0.00,581061030,190984,125.54,3040,3090,3010,3945,2125,3035,3042.46,3.81,0,-1600,3078,3056,3028,3006,2978,3067,3017,825,910,500,2240,5,1,164460303,4991,23.35,1.00,12,0.12,130.00,3033.00,6050,20240516,-49.83,2550,20250409,19.02,3865,-21.47,20250207,2550,19.02,20250409,6050,-49.83,20240516,2550,19.02,20250409,2.34,Y,036540,500,824 억,,6259547,N,N,5615,N,00,N 20250508,150415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3040,5,2,0.16,447669930,147030,96.64,3040,3090,3010,3945,2125,3035,3044.75,3.81,0,3804,3078,3056,3028,3006,2978,3067,3017,825,910,500,2240,5,1,164460303,5000,23.38,1.00,12,0.09,130.00,3033.00,6050,20240516,-49.75,2550,20250409,19.22,3865,-21.35,20250207,2550,19.22,20250409,6050,-49.75,20240516,2550,19.22,20250409,2.34,Y,036540,500,824 억,,6259547,N,N,22857,N,00,N 20250508,140415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3045,10,2,0.33,390136420,128096,84.20,3040,3090,3010,3945,2125,3035,3045.66,3.81,0,-2244,3078,3056,3028,3006,2978,3067,3017,825,910,500,2240,5,1,164460303,5008,23.42,1.00,12,0.08,130.00,3033.00,6050,20240516,-49.67,2550,20250409,19.41,3865,-21.22,20250207,2550,19.41,20250409,6050,-49.67,20240516,2550,19.41,20250409,2.34,Y,036540,500,824 억,,6259547,N,N,22857,N,00,N diff --git a/036560/price/prices-20250501.csv b/036560/price/prices-20250501.csv index aa8aac760d87..671ae10139ae 100644 --- a/036560/price/prices-20250501.csv +++ b/036560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160415,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12000,120,2,1.01,103474555,8642,62.15,11970,12080,11870,15440,8320,11880,11973.45,6.01,0,554,12220,12050,11930,11760,11640,11990,11700,79,3560,500,7360,10,1,15750000,1890,9.84,0.39,12,0.05,1219.00,30627.00,36700,20241007,-67.30,8770,20240805,36.83,14660,-18.14,20250310,10260,16.96,20250407,36700,-67.30,20241007,8770,36.83,20240805,0.03,Y,036560,500,78 억,,947130,N,N,6,N,00,N +20250509,150417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11980,100,2,0.84,96812275,8086,58.15,11970,12080,11870,15440,8320,11880,11972.83,6.01,0,975,12220,12050,11930,11760,11640,11990,11700,79,3560,500,7360,10,1,15750000,1887,9.83,0.39,12,0.05,1219.00,30627.00,36700,20241007,-67.36,8770,20240805,36.60,14660,-18.28,20250310,10260,16.76,20250407,36700,-67.36,20241007,8770,36.60,20240805,0.03,Y,036560,500,78 억,,947130,N,N,0,N,00,N +20250509,140416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11950,70,2,0.59,65896795,5495,39.52,11970,12080,11880,15440,8320,11880,11992.14,6.01,0,588,12220,12050,11930,11760,11640,11990,11700,79,3560,500,7360,10,1,15750000,1882,9.80,0.39,12,0.03,1219.00,30627.00,36700,20241007,-67.44,8770,20240805,36.26,14660,-18.49,20250310,10260,16.47,20250407,36700,-67.44,20241007,8770,36.26,20240805,0.03,Y,036560,500,78 억,,947130,N,N,0,N,00,N +20250509,130415,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12010,130,2,1.09,46370315,3865,27.80,11970,12080,11880,15440,8320,11880,11997.49,6.01,0,13,12220,12050,11930,11760,11640,11990,11700,79,3560,500,7360,10,1,15750000,1892,9.85,0.39,12,0.02,1219.00,30627.00,36700,20241007,-67.28,8770,20240805,36.94,14660,-18.08,20250310,10260,17.06,20250407,36700,-67.28,20241007,8770,36.94,20240805,0.03,Y,036560,500,78 억,,947130,N,N,0,N,00,N +20250509,120416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11990,110,2,0.93,34820105,2902,20.87,11970,12080,11880,15440,8320,11880,11998.66,6.01,0,398,12220,12050,11930,11760,11640,11990,11700,79,3560,500,7360,10,1,15750000,1888,9.84,0.39,12,0.02,1219.00,30627.00,36700,20241007,-67.33,8770,20240805,36.72,14660,-18.21,20250310,10260,16.86,20250407,36700,-67.33,20241007,8770,36.72,20240805,0.03,Y,036560,500,78 억,,947130,N,N,0,N,00,N +20250509,110415,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12060,180,2,1.52,24964255,2081,14.97,11970,12080,11880,15440,8320,11880,11996.28,6.01,0,428,12220,12050,11930,11760,11640,11990,11700,79,3560,500,7360,10,1,15750000,1899,9.89,0.39,12,0.01,1219.00,30627.00,36700,20241007,-67.14,8770,20240805,37.51,14660,-17.74,20250310,10260,17.54,20250407,36700,-67.14,20241007,8770,37.51,20240805,0.03,Y,036560,500,78 억,,947130,N,N,0,N,00,N +20250509,100417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12010,130,2,1.09,15969815,1333,9.59,11970,12010,11880,15440,8320,11880,11980.36,6.01,0,135,12220,12050,11930,11760,11640,11990,11700,79,3560,500,7360,10,1,15750000,1892,9.85,0.39,12,0.01,1219.00,30627.00,36700,20241007,-67.28,8770,20240805,36.94,14660,-18.08,20250310,10260,17.06,20250407,36700,-67.28,20241007,8770,36.94,20240805,0.03,Y,036560,500,78 억,,947130,N,N,0,N,00,N +20250509,090417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11970,90,2,0.76,1062650,89,0.64,11970,11970,11880,15440,8320,11880,11939.89,6.01,0,-44,12220,12050,11930,11760,11640,11990,11700,79,3560,500,7360,10,1,15750000,1885,9.82,0.39,12,0.00,1219.00,30627.00,36700,20241007,-67.38,8770,20240805,36.49,14660,-18.35,20250310,10260,16.67,20250407,36700,-67.38,20241007,8770,36.49,20240805,0.03,Y,036560,500,78 억,,947130,N,N,0,N,00,N 20250508,160410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11880,40,2,0.34,165809320,13905,105.96,11940,12100,11810,15390,8290,11840,11924.44,6.00,0,1870,12200,12020,11870,11690,11540,12110,11780,79,3550,500,7340,10,1,15750000,1871,9.75,0.39,12,0.09,1219.00,30627.00,36700,20241007,-67.63,8770,20240805,35.46,14660,-18.96,20250310,10260,15.79,20250407,36700,-67.63,20241007,8770,35.46,20240805,0.03,Y,036560,500,78 억,,944637,N,N,11,N,00,N 20250508,150415,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11900,60,2,0.51,142679050,11960,91.14,11940,12100,11810,15390,8290,11840,11929.69,6.00,0,2144,12200,12020,11870,11690,11540,12110,11780,79,3550,500,7340,10,1,15750000,1874,9.76,0.39,12,0.08,1219.00,30627.00,36700,20241007,-67.57,8770,20240805,35.69,14660,-18.83,20250310,10260,15.98,20250407,36700,-67.57,20241007,8770,35.69,20240805,0.03,Y,036560,500,78 억,,944637,N,N,11,N,00,N 20250508,140415,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11910,70,2,0.59,123136870,10312,78.58,11940,12100,11810,15390,8290,11840,11941.12,6.00,0,2702,12200,12020,11870,11690,11540,12110,11780,79,3550,500,7340,10,1,15750000,1876,9.77,0.39,12,0.07,1219.00,30627.00,36700,20241007,-67.55,8770,20240805,35.80,14660,-18.76,20250310,10260,16.08,20250407,36700,-67.55,20241007,8770,35.80,20240805,0.03,Y,036560,500,78 억,,944637,N,N,11,N,00,N diff --git a/036570/price/prices-20250501.csv b/036570/price/prices-20250501.csv index 36fed3c0e13d..9165748a1e1a 100644 --- a/036570/price/prices-20250501.csv +++ b/036570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160416,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,148100,1000,2,0.68,12156367800,81215,85.62,147500,151400,147300,191200,103000,147100,149681.72,37.36,1548,-4455,149966,148532,147066,145632,144166,148550,145650,110,44100,500,105910,100,1,21544022,31907,34.51,0.84,12,0.38,4291.00,175362.00,248000,20241203,-40.28,134600,20250409,10.03,193900,-23.62,20250107,134600,10.03,20250409,248000,-40.28,20241203,134600,10.03,20250409,0.94,Y,036570,500,109 억,,8049857,N,N,13022,N,00,N +20250509,150417,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,148400,1300,2,0.88,10971863200,73222,77.20,147500,151400,147300,191200,103000,147100,149843.81,37.36,1548,-3306,149966,148532,147066,145632,144166,148550,145650,110,44100,500,105910,100,1,21544022,31971,34.58,0.85,12,0.34,4291.00,175362.00,248000,20241203,-40.16,134600,20250409,10.25,193900,-23.47,20250107,134600,10.25,20250409,248000,-40.16,20241203,134600,10.25,20250409,0.94,Y,036570,500,109 억,,8049857,N,N,17878,N,00,N +20250509,140416,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,149300,2200,2,1.50,9444308100,62950,66.37,147500,151400,147300,191200,103000,147100,150028.72,37.36,1548,-955,149966,148532,147066,145632,144166,148550,145650,110,44100,500,105910,100,1,21544022,32165,34.79,0.85,12,0.29,4291.00,175362.00,248000,20241203,-39.80,134600,20250409,10.92,193900,-23.00,20250107,134600,10.92,20250409,248000,-39.80,20241203,134600,10.92,20250409,0.94,Y,036570,500,109 억,,8049857,N,N,17878,N,00,N +20250509,130415,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,149300,2200,2,1.50,8408230400,56015,59.06,147500,151400,147300,191200,103000,147100,150106.76,37.36,1548,-813,149966,148532,147066,145632,144166,148550,145650,110,44100,500,105910,100,1,21544022,32165,34.79,0.85,12,0.26,4291.00,175362.00,248000,20241203,-39.80,134600,20250409,10.92,193900,-23.00,20250107,134600,10.92,20250409,248000,-39.80,20241203,134600,10.92,20250409,0.94,Y,036570,500,109 억,,8049857,N,N,17878,N,00,N +20250509,120416,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,149900,2800,2,1.90,7469553000,49728,52.43,147500,151400,147300,191200,103000,147100,150208.19,37.36,1548,397,149966,148532,147066,145632,144166,148550,145650,110,44100,500,105910,100,1,21544022,32294,34.93,0.85,12,0.23,4291.00,175362.00,248000,20241203,-39.56,134600,20250409,11.37,193900,-22.69,20250107,134600,11.37,20250409,248000,-39.56,20241203,134600,11.37,20250409,0.94,Y,036570,500,109 억,,8049857,N,N,17878,N,00,N +20250509,110415,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,150100,3000,2,2.04,5872778000,39132,41.26,147500,151400,147300,191200,103000,147100,150076.10,37.36,1548,-250,149966,148532,147066,145632,144166,148550,145650,110,44100,500,105910,100,1,21544022,32338,34.98,0.86,12,0.18,4291.00,175362.00,248000,20241203,-39.48,134600,20250409,11.52,193900,-22.59,20250107,134600,11.52,20250409,248000,-39.48,20241203,134600,11.52,20250409,0.94,Y,036570,500,109 억,,8049857,N,N,17878,N,00,N +20250509,100418,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,150300,3200,2,2.18,3625075200,24221,25.54,147500,151000,147300,191200,103000,147100,149666.62,37.36,1548,200,149966,148532,147066,145632,144166,148550,145650,110,44100,500,105910,100,1,21544022,32381,35.03,0.86,12,0.11,4291.00,175362.00,248000,20241203,-39.40,134600,20250409,11.66,193900,-22.49,20250107,134600,11.66,20250409,248000,-39.40,20241203,134600,11.66,20250409,0.94,Y,036570,500,109 억,,8049857,N,N,17878,N,00,N +20250509,090417,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,150200,3100,2,2.11,790301400,5300,5.59,147500,150700,147300,191200,103000,147100,149113.47,37.36,1548,887,149966,148532,147066,145632,144166,148550,145650,110,44100,500,105910,100,1,21544022,32359,35.00,0.86,12,0.02,4291.00,175362.00,248000,20241203,-39.44,134600,20250409,11.59,193900,-22.54,20250107,134600,11.59,20250409,248000,-39.44,20241203,134600,11.59,20250409,0.94,Y,036570,500,109 억,,8049857,N,N,17878,N,00,N 20250508,160410,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,147100,-1000,5,-0.68,13209999000,89759,95.00,147100,148500,145600,192500,103700,148100,147171.86,37.35,0,4189,152700,150400,148000,145700,143300,151550,146850,110,44400,500,106630,100,1,21544022,31691,34.28,0.84,12,0.42,4291.00,175362.00,248000,20241203,-40.69,134600,20250409,9.29,193900,-24.14,20250107,134600,9.29,20250409,248000,-40.69,20241203,134600,9.29,20250409,0.94,Y,036570,500,109 억,,8047601,N,N,17878,N,00,N 20250508,150416,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,147800,-300,5,-0.20,7407741600,50330,53.27,147100,148500,145600,192500,103700,148100,147183.42,37.35,0,-17432,152700,150400,148000,145700,143300,151550,146850,110,44400,500,106630,100,1,21544022,31842,34.44,0.84,12,0.23,4291.00,175362.00,248000,20241203,-40.40,134600,20250409,9.81,193900,-23.78,20250107,134600,9.81,20250409,248000,-40.40,20241203,134600,9.81,20250409,0.94,Y,036570,500,109 억,,8047601,N,N,13806,N,00,N 20250508,140415,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,148100,0,3,0.00,6229457750,42364,44.84,147100,148400,145600,192500,103700,148100,147046.02,37.35,0,-14760,152700,150400,148000,145700,143300,151550,146850,110,44400,500,106630,100,1,21544022,31907,34.51,0.84,12,0.20,4291.00,175362.00,248000,20241203,-40.28,134600,20250409,10.03,193900,-23.62,20250107,134600,10.03,20250409,248000,-40.28,20241203,134600,10.03,20250409,0.94,Y,036570,500,109 억,,8047601,N,N,13806,N,00,N diff --git a/036580/price/prices-20250501.csv b/036580/price/prices-20250501.csv index 488bc1d60a62..09391b6a8482 100644 --- a/036580/price/prices-20250501.csv +++ b/036580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160416,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2105,10,2,0.48,20666890,9870,70.61,2080,2125,2080,2720,1470,2095,2093.91,1.23,0,-1667,2125,2110,2100,2085,2075,2107,2082,184,625,500,1420,5,1,36727943,773,-1.09,0.49,12,0.03,-1925.00,4286.00,3140,20240618,-32.96,1906,20241209,10.44,2390,-11.92,20250219,1947,8.12,20250407,3140,-32.96,20240618,1906,10.44,20241209,0.42,Y,036580,500,183 억,,452871,N,N,820,N,00,N +20250509,150417,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2100,5,2,0.24,20195620,9646,69.00,2080,2125,2080,2720,1470,2095,2093.68,1.23,0,-1682,2125,2110,2100,2085,2075,2107,2082,184,625,500,1420,5,1,36727943,771,-1.09,0.49,12,0.03,-1925.00,4286.00,3140,20240618,-33.12,1906,20241209,10.18,2390,-12.13,20250219,1947,7.86,20250407,3140,-33.12,20240618,1906,10.18,20241209,0.42,Y,036580,500,183 억,,452871,N,N,567,N,00,N +20250509,140416,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2115,20,2,0.95,17889360,8552,61.18,2080,2125,2080,2720,1470,2095,2091.83,1.23,0,-980,2125,2110,2100,2085,2075,2107,2082,184,625,500,1420,5,1,36727943,777,-1.10,0.49,12,0.02,-1925.00,4286.00,3140,20240618,-32.64,1906,20241209,10.97,2390,-11.51,20250219,1947,8.63,20250407,3140,-32.64,20240618,1906,10.97,20241209,0.42,Y,036580,500,183 억,,452871,N,N,567,N,00,N +20250509,130416,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2090,-5,5,-0.24,15485170,7408,52.99,2080,2125,2080,2720,1470,2095,2090.33,1.23,0,-260,2125,2110,2100,2085,2075,2107,2082,184,625,500,1420,5,1,36727943,768,-1.09,0.49,12,0.02,-1925.00,4286.00,3140,20240618,-33.44,1906,20241209,9.65,2390,-12.55,20250219,1947,7.34,20250407,3140,-33.44,20240618,1906,9.65,20241209,0.42,Y,036580,500,183 억,,452871,N,N,567,N,00,N +20250509,120417,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2100,5,2,0.24,10905255,5215,37.31,2080,2125,2080,2720,1470,2095,2091.13,1.23,0,-245,2125,2110,2100,2085,2075,2107,2082,184,625,500,1420,5,1,36727943,771,-1.09,0.49,12,0.01,-1925.00,4286.00,3140,20240618,-33.12,1906,20241209,10.18,2390,-12.13,20250219,1947,7.86,20250407,3140,-33.12,20240618,1906,10.18,20241209,0.42,Y,036580,500,183 억,,452871,N,N,567,N,00,N +20250509,110415,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2100,5,2,0.24,10590255,5065,36.23,2080,2125,2080,2720,1470,2095,2090.87,1.23,0,-122,2125,2110,2100,2085,2075,2107,2082,184,625,500,1420,5,1,36727943,771,-1.09,0.49,12,0.01,-1925.00,4286.00,3140,20240618,-33.12,1906,20241209,10.18,2390,-12.13,20250219,1947,7.86,20250407,3140,-33.12,20240618,1906,10.18,20241209,0.42,Y,036580,500,183 억,,452871,N,N,567,N,00,N +20250509,100418,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2090,-5,5,-0.24,10462505,5004,35.80,2080,2125,2080,2720,1470,2095,2090.83,1.23,0,-74,2125,2110,2100,2085,2075,2107,2082,184,625,500,1420,5,1,36727943,768,-1.09,0.49,12,0.01,-1925.00,4286.00,3140,20240618,-33.44,1906,20241209,9.65,2390,-12.55,20250219,1947,7.34,20250407,3140,-33.44,20240618,1906,9.65,20241209,0.42,Y,036580,500,183 억,,452871,N,N,567,N,00,N +20250509,090418,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2085,-10,5,-0.48,41645,20,0.14,2080,2085,2080,2720,1470,2095,2082.25,1.23,0,0,2125,2110,2100,2085,2075,2107,2082,184,625,500,1420,5,1,36727943,766,-1.08,0.49,12,0.00,-1925.00,4286.00,3140,20240618,-33.60,1906,20241209,9.39,2390,-12.76,20250219,1947,7.09,20250407,3140,-33.60,20240618,1906,9.39,20241209,0.42,Y,036580,500,183 억,,452871,N,N,567,N,00,N 20250508,160411,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2095,-10,5,-0.48,29266010,13900,47.49,2095,2115,2090,2735,1475,2105,2105.48,1.22,0,3198,2121,2112,2106,2097,2091,2112,2097,184,630,500,1430,5,1,36727943,769,-1.09,0.49,12,0.04,-1925.00,4286.00,3140,20240618,-33.28,1906,20241209,9.92,2390,-12.34,20250219,1947,7.60,20250407,3140,-33.28,20240618,1906,9.92,20241209,0.42,Y,036580,500,183 억,,449228,N,N,567,N,00,N 20250508,150416,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2100,-5,5,-0.24,29136120,13838,47.28,2095,2115,2090,2735,1475,2105,2105.52,1.22,0,3188,2121,2112,2106,2097,2091,2112,2097,184,630,500,1430,5,1,36727943,771,-1.09,0.49,12,0.04,-1925.00,4286.00,3140,20240618,-33.12,1906,20241209,10.18,2390,-12.13,20250219,1947,7.86,20250407,3140,-33.12,20240618,1906,10.18,20241209,0.42,Y,036580,500,183 억,,449228,N,N,9,N,00,N 20250508,140415,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2105,0,3,0.00,20501835,9729,33.24,2095,2115,2090,2735,1475,2105,2107.29,1.22,0,949,2121,2112,2106,2097,2091,2112,2097,184,630,500,1430,5,1,36727943,773,-1.09,0.49,12,0.03,-1925.00,4286.00,3140,20240618,-32.96,1906,20241209,10.44,2390,-11.92,20250219,1947,8.12,20250407,3140,-32.96,20240618,1906,10.44,20241209,0.42,Y,036580,500,183 억,,449228,N,N,9,N,00,N diff --git a/036620/price/prices-20250501.csv b/036620/price/prices-20250501.csv index f07d5a459225..9b300ca0e510 100644 --- a/036620/price/prices-20250501.csv +++ b/036620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160416,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3860,85,2,2.25,2097208554,546851,110.99,3790,3880,3720,4905,2645,3775,3835.06,9.75,0,-16767,3881,3827,3731,3677,3581,3855,3705,470,1130,500,2790,5,1,93431558,3606,12.22,3.19,12,0.59,316.00,1210.00,4690,20240524,-17.70,2490,20241209,55.02,4025,-4.10,20250416,2845,35.68,20250113,4690,-17.70,20240524,2490,55.02,20241209,1.56,Y,036620,500,469 억,,9109313,N,N,25713,N,00,N +20250509,150418,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3845,70,2,1.85,1960793994,511278,103.77,3790,3880,3720,4905,2645,3775,3835.08,9.75,0,-28330,3881,3827,3731,3677,3581,3855,3705,470,1130,500,2790,5,1,93431558,3592,12.17,3.18,12,0.55,316.00,1210.00,4690,20240524,-18.02,2490,20241209,54.42,4025,-4.47,20250416,2845,35.15,20250113,4690,-18.02,20240524,2490,54.42,20241209,1.56,Y,036620,500,469 억,,9109313,N,N,47101,N,00,N +20250509,140416,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3860,85,2,2.25,1589325184,414838,84.19,3790,3880,3720,4905,2645,3775,3831.19,9.75,0,-4698,3881,3827,3731,3677,3581,3855,3705,470,1130,500,2790,5,1,93431558,3606,12.22,3.19,12,0.44,316.00,1210.00,4690,20240524,-17.70,2490,20241209,55.02,4025,-4.10,20250416,2845,35.68,20250113,4690,-17.70,20240524,2490,55.02,20241209,1.56,Y,036620,500,469 억,,9109313,N,N,47101,N,00,N +20250509,130416,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3865,90,2,2.38,1426960303,372758,75.65,3790,3880,3720,4905,2645,3775,3828.11,9.75,0,15408,3881,3827,3731,3677,3581,3855,3705,470,1130,500,2790,5,1,93431558,3611,12.23,3.19,12,0.40,316.00,1210.00,4690,20240524,-17.59,2490,20241209,55.22,4025,-3.98,20250416,2845,35.85,20250113,4690,-17.59,20240524,2490,55.22,20241209,1.56,Y,036620,500,469 억,,9109313,N,N,47101,N,00,N +20250509,120417,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3880,105,2,2.78,1169563663,306174,62.14,3790,3880,3720,4905,2645,3775,3819.93,9.75,0,41075,3881,3827,3731,3677,3581,3855,3705,470,1130,500,2790,5,1,93431558,3625,12.28,3.21,12,0.33,316.00,1210.00,4690,20240524,-17.27,2490,20241209,55.82,4025,-3.60,20250416,2845,36.38,20250113,4690,-17.27,20240524,2490,55.82,20241209,1.56,Y,036620,500,469 억,,9109313,N,N,47101,N,00,N +20250509,110415,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3820,45,2,1.19,578158776,152563,30.96,3790,3825,3720,4905,2645,3775,3789.64,9.75,0,-8936,3881,3827,3731,3677,3581,3855,3705,470,1130,500,2790,5,1,93431558,3569,12.09,3.16,12,0.16,316.00,1210.00,4690,20240524,-18.55,2490,20241209,53.41,4025,-5.09,20250416,2845,34.27,20250113,4690,-18.55,20240524,2490,53.41,20241209,1.56,Y,036620,500,469 억,,9109313,N,N,47101,N,00,N +20250509,100418,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3785,10,2,0.26,151634120,40451,8.21,3790,3790,3720,4905,2645,3775,3748.59,9.75,0,404,3881,3827,3731,3677,3581,3855,3705,470,1130,500,2790,5,1,93431558,3536,11.98,3.13,12,0.04,316.00,1210.00,4690,20240524,-19.30,2490,20241209,52.01,4025,-5.96,20250416,2845,33.04,20250113,4690,-19.30,20240524,2490,52.01,20241209,1.56,Y,036620,500,469 억,,9109313,N,N,47101,N,00,N +20250509,090418,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3765,-10,5,-0.26,5950765,1582,0.32,3790,3790,3750,4905,2645,3775,3761.55,9.75,0,-750,3881,3827,3731,3677,3581,3855,3705,470,1130,500,2790,5,1,93431558,3518,11.91,3.11,12,0.00,316.00,1210.00,4690,20240524,-19.72,2490,20241209,51.20,4025,-6.46,20250416,2845,32.34,20250113,4690,-19.72,20240524,2490,51.20,20241209,1.56,Y,036620,500,469 억,,9109313,N,N,47101,N,00,N 20250508,160411,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3775,115,2,3.14,1836304670,492722,112.14,3680,3785,3635,4755,2565,3660,3726.86,9.64,0,37395,3786,3722,3616,3552,3446,3755,3585,470,1095,500,2700,5,1,93431558,3527,11.95,3.12,12,0.53,316.00,1210.00,4690,20240524,-19.51,2490,20241209,51.61,4025,-6.21,20250416,2845,32.69,20250113,4690,-19.51,20240524,2490,51.61,20241209,1.47,Y,036620,500,469 억,,9006983,N,N,47101,N,00,N 20250508,150416,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3730,70,2,1.91,1588153945,426799,97.14,3680,3785,3635,4755,2565,3660,3721.08,9.64,0,55096,3786,3722,3616,3552,3446,3755,3585,470,1095,500,2700,5,1,93431558,3485,11.80,3.08,12,0.46,316.00,1210.00,4690,20240524,-20.47,2490,20241209,49.80,4025,-7.33,20250416,2845,31.11,20250113,4690,-20.47,20240524,2490,49.80,20241209,1.47,Y,036620,500,469 억,,9006983,N,N,36401,N,00,N 20250508,140416,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3710,50,2,1.37,1444542975,388219,88.36,3680,3785,3635,4755,2565,3660,3720.95,9.64,0,50034,3786,3722,3616,3552,3446,3755,3585,470,1095,500,2700,5,1,93431558,3466,11.74,3.07,12,0.42,316.00,1210.00,4690,20240524,-20.90,2490,20241209,49.00,4025,-7.83,20250416,2845,30.40,20250113,4690,-20.90,20240524,2490,49.00,20241209,1.47,Y,036620,500,469 억,,9006983,N,N,36401,N,00,N diff --git a/036630/price/prices-20250501.csv b/036630/price/prices-20250501.csv index 4230d0ab11bf..7d067f537a50 100644 --- a/036630/price/prices-20250501.csv +++ b/036630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160416,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3750,-140,5,-3.60,1094742858,288784,41.47,3890,4050,3650,5050,2725,3890,3791.42,1.43,-1438,-1396,4510,4200,3970,3660,3430,4355,3815,1100,1160,5000,2640,5,1,20000000,750,-4.91,0.56,12,1.44,-764.00,6728.00,4570,20250507,-17.94,1734,20241210,116.26,4570,-17.94,20250507,1826,105.37,20250102,4570,-17.94,20250507,376,897.34,20241210,0.00,Y,036630,5000,1100 억,,140346,N,N,0,N,01,N +20250509,150418,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3765,-125,5,-3.21,1049099477,276597,39.72,3890,4050,3650,5050,2725,3890,3792.88,1.43,-1436,-1394,4510,4200,3970,3660,3430,4355,3815,1100,1160,5000,2640,5,1,20000000,753,-4.93,0.56,12,1.38,-764.00,6728.00,4570,20250507,-17.61,1734,20241210,117.13,4570,-17.61,20250507,1826,106.19,20250102,4570,-17.61,20250507,376,901.33,20241210,0.00,Y,036630,5000,1100 억,,140348,N,N,0,N,01,N +20250509,140417,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,-100,5,-2.57,978363360,257903,37.03,3890,4050,3650,5050,2725,3890,3793.53,1.43,-1438,-1396,4510,4200,3970,3660,3430,4355,3815,1100,1160,5000,2640,5,1,20000000,758,-4.96,0.56,12,1.29,-764.00,6728.00,4570,20250507,-17.07,1734,20241210,118.57,4570,-17.07,20250507,1826,107.56,20250102,4570,-17.07,20250507,376,907.98,20241210,0.00,Y,036630,5000,1100 억,,140346,N,N,0,N,01,N +20250509,130416,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3815,-75,5,-1.93,936872701,246980,35.46,3890,4050,3650,5050,2725,3890,3793.31,1.43,-1437,-1395,4510,4200,3970,3660,3430,4355,3815,1100,1160,5000,2640,5,1,20000000,763,-4.99,0.57,12,1.23,-764.00,6728.00,4570,20250507,-16.52,1734,20241210,120.01,4570,-16.52,20250507,1826,108.93,20250102,4570,-16.52,20250507,376,914.63,20241210,0.00,Y,036630,5000,1100 억,,140347,N,N,0,N,01,N +20250509,120417,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3740,-150,5,-3.86,909605421,239774,34.43,3890,4050,3650,5050,2725,3890,3793.59,1.43,-1438,-1136,4510,4200,3970,3660,3430,4355,3815,1100,1160,5000,2640,5,1,20000000,748,-4.90,0.56,12,1.20,-764.00,6728.00,4570,20250507,-18.16,1734,20241210,115.69,4570,-18.16,20250507,1826,104.82,20250102,4570,-18.16,20250507,376,894.68,20241210,0.00,Y,036630,5000,1100 억,,140346,N,N,0,N,01,N +20250509,110416,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3820,-70,5,-1.80,831190744,219174,31.47,3890,4050,3650,5050,2725,3890,3792.38,1.43,-1438,-1136,4510,4200,3970,3660,3430,4355,3815,1100,1160,5000,2640,5,1,20000000,764,-5.00,0.57,12,1.10,-764.00,6728.00,4570,20250507,-16.41,1734,20241210,120.30,4570,-16.41,20250507,1826,109.20,20250102,4570,-16.41,20250507,376,915.96,20241210,0.00,Y,036630,5000,1100 억,,140346,N,N,0,N,01,N +20250509,100418,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3830,-60,5,-1.54,618220139,163200,23.43,3890,4050,3650,5050,2725,3890,3788.11,1.43,-1438,-1396,4510,4200,3970,3660,3430,4355,3815,1100,1160,5000,2640,5,1,20000000,766,-5.01,0.57,12,0.82,-764.00,6728.00,4570,20250507,-16.19,1734,20241210,120.88,4570,-16.19,20250507,1826,109.75,20250102,4570,-16.19,20250507,376,918.62,20241210,0.00,Y,036630,5000,1100 억,,140346,N,N,0,N,01,N +20250509,090418,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3815,-75,5,-1.93,43791010,11440,1.64,3890,3890,3800,5050,2725,3890,3827.89,1.45,-43,269,4510,4200,3970,3660,3430,4355,3815,1100,1160,5000,2640,5,1,20000000,763,-4.99,0.57,12,0.06,-764.00,6728.00,4570,20250507,-16.52,1734,20241210,120.01,4570,-16.52,20250507,1826,108.93,20250102,4570,-16.52,20250507,376,914.63,20241210,0.00,Y,036630,5000,1100 억,,141741,N,N,0,N,01,N 20250508,160411,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3890,75,2,1.97,2754723952,694469,16.94,3795,4280,3740,4955,2675,3815,3966.69,1.45,800,930,5191,4502,3881,3192,2571,4847,3537,1100,1140,5000,2590,5,1,20000000,778,-5.09,0.58,12,3.47,-764.00,6728.00,4570,20250507,-14.88,1734,20241210,124.34,4570,-14.88,20250507,1826,113.03,20250102,4570,-14.88,20250507,376,934.57,20241210,0.00,Y,036630,5000,1100 억,,141784,N,N,0,N,00,N 20250508,150416,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3910,95,2,2.49,2674148027,673661,16.44,3795,4280,3740,4955,2675,3815,3969.58,1.45,675,805,5191,4502,3881,3192,2571,4847,3537,1100,1140,5000,2590,5,1,20000000,782,-5.12,0.58,12,3.37,-764.00,6728.00,4570,20250507,-14.44,1734,20241210,125.49,4570,-14.44,20250507,1826,114.13,20250102,4570,-14.44,20250507,376,939.89,20241210,0.00,Y,036630,5000,1100 억,,141659,N,N,0,N,00,N 20250508,140416,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,25,2,0.66,2425230732,609368,14.87,3795,4280,3740,4955,2675,3815,3979.91,1.44,203,333,5191,4502,3881,3192,2571,4847,3537,1100,1140,5000,2590,5,1,20000000,768,-5.03,0.57,12,3.05,-764.00,6728.00,4570,20250507,-15.97,1734,20241210,121.45,4570,-15.97,20250507,1826,110.30,20250102,4570,-15.97,20250507,376,921.28,20241210,0.00,Y,036630,5000,1100 억,,141187,N,N,0,N,00,N diff --git a/036640/price/prices-20250501.csv b/036640/price/prices-20250501.csv index c9e697bd5a23..60b06c3b37af 100644 --- a/036640/price/prices-20250501.csv +++ b/036640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,-20,5,-0.38,141982320,26895,97.79,5270,5320,5240,6890,3710,5300,5279.13,1.82,0,-4442,5340,5320,5280,5260,5220,5330,5270,82,1590,500,3810,10,1,16354800,864,5.71,0.70,12,0.16,924.00,7560.00,6110,20240528,-13.58,4170,20241209,26.62,5320,0.00,20250507,4465,18.25,20250203,6110,-13.58,20240528,4170,26.62,20241209,1.54,Y,036640,500,81 억,,298302,N,N,1047,N,00,N +20250509,150418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,-20,5,-0.38,132462950,25092,91.24,5270,5320,5240,6890,3710,5300,5279.09,1.82,0,-3959,5340,5320,5280,5260,5220,5330,5270,82,1590,500,3810,10,1,16354800,864,5.71,0.70,12,0.15,924.00,7560.00,6110,20240528,-13.58,4170,20241209,26.62,5320,0.00,20250507,4465,18.25,20250203,6110,-13.58,20240528,4170,26.62,20241209,1.54,Y,036640,500,81 억,,298302,N,N,2510,N,00,N +20250509,140417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,-40,5,-0.75,119244360,22586,82.12,5270,5320,5240,6890,3710,5300,5279.57,1.82,0,-2939,5340,5320,5280,5260,5220,5330,5270,82,1590,500,3810,10,1,16354800,860,5.69,0.70,12,0.14,924.00,7560.00,6110,20240528,-13.91,4170,20241209,26.14,5320,0.00,20250507,4465,17.81,20250203,6110,-13.91,20240528,4170,26.14,20241209,1.54,Y,036640,500,81 억,,298302,N,N,2510,N,00,N +20250509,130416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5275,-25,5,-0.47,107602350,20375,74.09,5270,5320,5240,6890,3710,5300,5281.10,1.82,0,-3168,5340,5320,5280,5260,5220,5330,5270,82,1590,500,3810,10,1,16354800,863,5.71,0.70,12,0.12,924.00,7560.00,6110,20240528,-13.67,4170,20241209,26.50,5320,0.00,20250507,4465,18.14,20250203,6110,-13.67,20240528,4170,26.50,20241209,1.54,Y,036640,500,81 억,,298302,N,N,2510,N,00,N +20250509,120417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,-20,5,-0.38,92683580,17544,63.79,5270,5320,5240,6890,3710,5300,5282.92,1.82,0,-1781,5340,5320,5280,5260,5220,5330,5270,82,1590,500,3810,10,1,16354800,864,5.71,0.70,12,0.11,924.00,7560.00,6110,20240528,-13.58,4170,20241209,26.62,5320,0.00,20250507,4465,18.25,20250203,6110,-13.58,20240528,4170,26.62,20241209,1.54,Y,036640,500,81 억,,298302,N,N,2510,N,00,N +20250509,110416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,0,3,0.00,63320320,11975,43.54,5270,5320,5270,6890,3710,5300,5287.71,1.82,0,-825,5340,5320,5280,5260,5220,5330,5270,82,1590,500,3810,10,1,16354800,867,5.74,0.70,12,0.07,924.00,7560.00,6110,20240528,-13.26,4170,20241209,27.10,5320,0.00,20250507,4465,18.70,20250203,6110,-13.26,20240528,4170,27.10,20241209,1.54,Y,036640,500,81 억,,298302,N,N,2510,N,00,N +20250509,100419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,0,3,0.00,44331150,8382,30.48,5270,5320,5270,6890,3710,5300,5288.85,1.82,0,-1573,5340,5320,5280,5260,5220,5330,5270,82,1590,500,3810,10,1,16354800,867,5.74,0.70,12,0.05,924.00,7560.00,6110,20240528,-13.26,4170,20241209,27.10,5320,0.00,20250507,4465,18.70,20250203,6110,-13.26,20240528,4170,27.10,20241209,1.54,Y,036640,500,81 억,,298302,N,N,2510,N,00,N +20250509,090418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5310,10,2,0.19,7272720,1379,5.01,5270,5310,5270,6890,3710,5300,5273.91,1.82,0,-96,5340,5320,5280,5260,5220,5330,5270,82,1590,500,3810,10,1,16354800,868,5.75,0.70,12,0.01,924.00,7560.00,6110,20240528,-13.09,4170,20241209,27.34,5320,-0.19,20250507,4465,18.92,20250203,6110,-13.09,20240528,4170,27.34,20241209,1.54,Y,036640,500,81 억,,298302,N,N,2510,N,00,N 20250508,160411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,10,2,0.19,144828815,27489,78.25,5250,5300,5240,6870,3710,5290,5268.60,1.82,0,1410,5363,5326,5283,5246,5203,5330,5250,82,1580,500,3800,10,1,16354800,867,5.74,0.70,12,0.17,924.00,7560.00,6110,20240528,-13.26,4170,20241209,27.10,5320,-0.38,20250507,4465,18.70,20250203,6110,-13.26,20240528,4170,27.10,20241209,1.50,Y,036640,500,81 억,,298472,N,N,2510,N,00,N 20250508,150417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5270,-20,5,-0.38,117913255,22394,63.74,5250,5300,5240,6870,3710,5290,5265.39,1.82,0,2721,5363,5326,5283,5246,5203,5330,5250,82,1580,500,3800,10,1,16354800,862,5.70,0.70,12,0.14,924.00,7560.00,6110,20240528,-13.75,4170,20241209,26.38,5320,-0.94,20250507,4465,18.03,20250203,6110,-13.75,20240528,4170,26.38,20241209,1.50,Y,036640,500,81 억,,298472,N,N,0,N,00,N 20250508,140416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,-10,5,-0.19,97993500,18616,52.99,5250,5300,5240,6870,3710,5290,5263.94,1.82,0,2189,5363,5326,5283,5246,5203,5330,5250,82,1580,500,3800,10,1,16354800,864,5.71,0.70,12,0.11,924.00,7560.00,6110,20240528,-13.58,4170,20241209,26.62,5320,-0.75,20250507,4465,18.25,20250203,6110,-13.58,20240528,4170,26.62,20241209,1.50,Y,036640,500,81 억,,298472,N,N,0,N,00,N diff --git a/036670/price/prices-20250501.csv b/036670/price/prices-20250501.csv index f9b5ad7d668b..e5eb4e4c58a9 100644 --- a/036670/price/prices-20250501.csv +++ b/036670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,-10,5,-0.16,166821750,26425,292.67,6350,6360,6260,8250,4450,6350,6312.82,3.07,0,-2209,6383,6366,6333,6316,6283,6375,6325,56,1900,500,4440,10,1,11270000,715,4.85,0.58,12,0.23,1306.00,10885.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,5830,8.75,20250407,8000,-20.75,20240814,5210,21.69,20240805,1.64,Y,036670,500,56 억,,346521,N,N,834,N,00,N +20250509,150418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,-10,5,-0.16,130522570,20678,229.02,6350,6360,6260,8250,4450,6350,6312.15,3.07,0,-3142,6383,6366,6333,6316,6283,6375,6325,56,1900,500,4440,10,1,11270000,715,4.85,0.58,12,0.18,1306.00,10885.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,5830,8.75,20250407,8000,-20.75,20240814,5210,21.69,20240805,1.64,Y,036670,500,56 억,,346521,N,N,371,N,00,N +20250509,140417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,-10,5,-0.16,112849200,17892,198.16,6350,6350,6260,8250,4450,6350,6307.24,3.07,0,-3355,6383,6366,6333,6316,6283,6375,6325,56,1900,500,4440,10,1,11270000,715,4.85,0.58,12,0.16,1306.00,10885.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,5830,8.75,20250407,8000,-20.75,20240814,5210,21.69,20240805,1.64,Y,036670,500,56 억,,346521,N,N,371,N,00,N +20250509,130417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,-40,5,-0.63,81870940,13000,143.98,6350,6350,6260,8250,4450,6350,6297.76,3.07,0,-2422,6383,6366,6333,6316,6283,6375,6325,56,1900,500,4440,10,1,11270000,711,4.83,0.58,12,0.12,1306.00,10885.00,8000,20240814,-21.12,5210,20240805,21.11,6670,-5.40,20250106,5830,8.23,20250407,8000,-21.12,20240814,5210,21.11,20240805,1.64,Y,036670,500,56 억,,346521,N,N,371,N,00,N +20250509,120418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,-50,5,-0.79,75721450,12024,133.17,6350,6350,6260,8250,4450,6350,6297.53,3.07,0,-2430,6383,6366,6333,6316,6283,6375,6325,56,1900,500,4440,10,1,11270000,710,4.82,0.58,12,0.11,1306.00,10885.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,5830,8.06,20250407,8000,-21.25,20240814,5210,20.92,20240805,1.64,Y,036670,500,56 억,,346521,N,N,371,N,00,N +20250509,110416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,-40,5,-0.63,55521420,8817,97.65,6350,6350,6260,8250,4450,6350,6297.09,3.07,0,-1704,6383,6366,6333,6316,6283,6375,6325,56,1900,500,4440,10,1,11270000,711,4.83,0.58,12,0.08,1306.00,10885.00,8000,20240814,-21.12,5210,20240805,21.11,6670,-5.40,20250106,5830,8.23,20250407,8000,-21.12,20240814,5210,21.11,20240805,1.64,Y,036670,500,56 억,,346521,N,N,371,N,00,N +20250509,100419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,-50,5,-0.79,21274230,3381,37.45,6350,6350,6260,8250,4450,6350,6292.29,3.07,0,-477,6383,6366,6333,6316,6283,6375,6325,56,1900,500,4440,10,1,11270000,710,4.82,0.58,12,0.03,1306.00,10885.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,5830,8.06,20250407,8000,-21.25,20240814,5210,20.92,20240805,1.64,Y,036670,500,56 억,,346521,N,N,371,N,00,N +20250509,090419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,-30,5,-0.47,354120,56,0.62,6350,6350,6310,8250,4450,6350,6323.57,3.07,0,-30,6383,6366,6333,6316,6283,6375,6325,56,1900,500,4440,10,1,11270000,712,4.84,0.58,12,0.00,1306.00,10885.00,8000,20240814,-21.00,5210,20240805,21.31,6670,-5.25,20250106,5830,8.40,20250407,8000,-21.00,20240814,5210,21.31,20240805,1.64,Y,036670,500,56 억,,346521,N,N,371,N,00,N 20250508,160412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,20,2,0.32,57174060,9029,93.45,6350,6350,6300,8220,4440,6330,6332.27,3.09,0,-1296,6410,6370,6340,6300,6270,6355,6285,56,1890,500,4430,10,1,11270000,716,4.86,0.58,12,0.08,1306.00,10885.00,8000,20240814,-20.62,5210,20240805,21.88,6670,-4.80,20250106,5830,8.92,20250407,8000,-20.62,20240814,5210,21.88,20240805,1.64,Y,036670,500,56 억,,348098,N,N,371,N,00,N 20250508,150417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,10,2,0.16,44606350,7047,72.94,6350,6350,6300,8220,4440,6330,6329.84,3.09,0,-1141,6410,6370,6340,6300,6270,6355,6285,56,1890,500,4430,10,1,11270000,715,4.85,0.58,12,0.06,1306.00,10885.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,5830,8.75,20250407,8000,-20.75,20240814,5210,21.69,20240805,1.64,Y,036670,500,56 억,,348098,N,N,0,N,00,N 20250508,140416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,10,2,0.16,37404930,5911,61.18,6350,6350,6300,8220,4440,6330,6328.02,3.09,0,-829,6410,6370,6340,6300,6270,6355,6285,56,1890,500,4430,10,1,11270000,715,4.85,0.58,12,0.05,1306.00,10885.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,5830,8.75,20250407,8000,-20.75,20240814,5210,21.69,20240805,1.64,Y,036670,500,56 억,,348098,N,N,0,N,00,N diff --git a/036690/price/prices-20250501.csv b/036690/price/prices-20250501.csv index 8f36f2f2b78c..30985429ef7c 100644 --- a/036690/price/prices-20250501.csv +++ b/036690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160417,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240425,0.00,2885,20240425,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240509,2885,0.00,20240509,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250509,150419,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240425,0.00,2885,20240425,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240509,2885,0.00,20240509,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250509,140417,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240425,0.00,2885,20240425,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240509,2885,0.00,20240509,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250509,130417,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240425,0.00,2885,20240425,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240509,2885,0.00,20240509,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250509,120418,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240425,0.00,2885,20240425,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240509,2885,0.00,20240509,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250509,110416,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240425,0.00,2885,20240425,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240509,2885,0.00,20240509,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250509,100419,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240425,0.00,2885,20240425,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240509,2885,0.00,20240509,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250509,090419,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240425,0.00,2885,20240425,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240509,2885,0.00,20240509,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N 20250508,160412,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240424,0.00,2885,20240424,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240508,2885,0.00,20240508,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N 20250508,150417,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240424,0.00,2885,20240424,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240508,2885,0.00,20240508,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N 20250508,140417,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240424,0.00,2885,20240424,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240508,2885,0.00,20240508,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N diff --git a/036710/price/prices-20250501.csv b/036710/price/prices-20250501.csv index c01f399835f8..e8f9cd10ad49 100644 --- a/036710/price/prices-20250501.csv +++ b/036710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1363,-13,5,-0.94,38740600,28481,114.39,1389,1399,1349,1788,964,1376,1360.22,16.77,0,-2585,1398,1387,1378,1367,1358,1382,1362,244,412,500,900,1,1,48723279,664,-0.90,2.35,12,0.06,-1519.00,579.00,2690,20240429,-49.33,885,20241210,54.01,1740,-21.67,20250219,1027,32.72,20250102,2630,-48.17,20240516,885,54.01,20241210,1.19,Y,036710,500,243 억,,8170595,N,N,1644,N,00,N +20250509,150419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1363,-13,5,-0.94,25538005,18788,75.46,1389,1399,1349,1788,964,1376,1359.27,16.77,0,704,1398,1387,1378,1367,1358,1382,1362,244,412,500,900,1,1,48723279,664,-0.90,2.35,12,0.04,-1519.00,579.00,2690,20240429,-49.33,885,20241210,54.01,1740,-21.67,20250219,1027,32.72,20250102,2630,-48.17,20240516,885,54.01,20241210,1.19,Y,036710,500,243 억,,8170595,N,N,1968,N,00,N +20250509,140418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1360,-16,5,-1.16,24983039,18379,73.82,1389,1399,1349,1788,964,1376,1359.33,16.77,0,392,1398,1387,1378,1367,1358,1382,1362,244,412,500,900,1,1,48723279,663,-0.90,2.35,12,0.04,-1519.00,579.00,2690,20240429,-49.44,885,20241210,53.67,1740,-21.84,20250219,1027,32.42,20250102,2630,-48.29,20240516,885,53.67,20241210,1.19,Y,036710,500,243 억,,8170595,N,N,1968,N,00,N +20250509,130417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1360,-16,5,-1.16,17115248,12573,50.50,1389,1399,1350,1788,964,1376,1361.27,16.77,0,1476,1398,1387,1378,1367,1358,1382,1362,244,412,500,900,1,1,48723279,663,-0.90,2.35,12,0.03,-1519.00,579.00,2690,20240429,-49.44,885,20241210,53.67,1740,-21.84,20250219,1027,32.42,20250102,2630,-48.29,20240516,885,53.67,20241210,1.19,Y,036710,500,243 억,,8170595,N,N,1968,N,00,N +20250509,120418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1370,-6,5,-0.44,5450106,3971,15.95,1389,1399,1367,1788,964,1376,1372.48,16.77,0,-668,1398,1387,1378,1367,1358,1382,1362,244,412,500,900,1,1,48723279,668,-0.90,2.37,12,0.01,-1519.00,579.00,2690,20240429,-49.07,885,20241210,54.80,1740,-21.26,20250219,1027,33.40,20250102,2630,-47.91,20240516,885,54.80,20241210,1.19,Y,036710,500,243 억,,8170595,N,N,1968,N,00,N +20250509,110417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1370,-6,5,-0.44,4351271,3168,12.72,1389,1399,1368,1788,964,1376,1373.51,16.77,0,-1073,1398,1387,1378,1367,1358,1382,1362,244,412,500,900,1,1,48723279,668,-0.90,2.37,12,0.01,-1519.00,579.00,2690,20240429,-49.07,885,20241210,54.80,1740,-21.26,20250219,1027,33.40,20250102,2630,-47.91,20240516,885,54.80,20241210,1.19,Y,036710,500,243 억,,8170595,N,N,1968,N,00,N +20250509,100420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1380,4,2,0.29,1446197,1050,4.22,1389,1399,1368,1788,964,1376,1377.33,16.77,0,-859,1398,1387,1378,1367,1358,1382,1362,244,412,500,900,1,1,48723279,672,-0.91,2.38,12,0.00,-1519.00,579.00,2690,20240429,-48.70,885,20241210,55.93,1740,-20.69,20250219,1027,34.37,20250102,2630,-47.53,20240516,885,55.93,20241210,1.19,Y,036710,500,243 억,,8170595,N,N,1968,N,00,N +20250509,090419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1399,23,2,1.67,23533,17,0.07,1389,1399,1371,1788,964,1376,1384.29,16.77,0,0,1398,1387,1378,1367,1358,1382,1362,244,412,500,900,1,1,48723279,682,-0.92,2.42,12,0.00,-1519.00,579.00,2690,20240429,-47.99,885,20241210,58.08,1740,-19.60,20250219,1027,36.22,20250102,2630,-46.81,20240516,885,58.08,20241210,1.19,Y,036710,500,243 억,,8170595,N,N,1968,N,00,N 20250508,160412,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1376,-1,5,-0.07,34298574,24898,99.07,1379,1389,1369,1790,964,1377,1377.56,16.80,0,-525,1429,1402,1380,1353,1331,1416,1367,244,413,500,900,1,1,48723279,670,-0.91,2.38,12,0.05,-1519.00,579.00,2690,20240429,-48.85,885,20241210,55.48,1740,-20.92,20250219,1027,33.98,20250102,2630,-47.68,20240516,885,55.48,20241210,1.18,Y,036710,500,243 억,,8185276,N,N,1968,N,00,N 20250508,150417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1376,-1,5,-0.07,20976442,15206,60.51,1379,1389,1370,1790,964,1377,1379.48,16.80,0,-3093,1429,1402,1380,1353,1331,1416,1367,244,413,500,900,1,1,48723279,670,-0.91,2.38,12,0.03,-1519.00,579.00,2690,20240429,-48.85,885,20241210,55.48,1740,-20.92,20250219,1027,33.98,20250102,2630,-47.68,20240516,885,55.48,20241210,1.18,Y,036710,500,243 억,,8185276,N,N,1135,N,00,N 20250508,140417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1376,-1,5,-0.07,17235433,12486,49.68,1379,1389,1370,1790,964,1377,1380.38,16.80,0,-2703,1429,1402,1380,1353,1331,1416,1367,244,413,500,900,1,1,48723279,670,-0.91,2.38,12,0.03,-1519.00,579.00,2690,20240429,-48.85,885,20241210,55.48,1740,-20.92,20250219,1027,33.98,20250102,2630,-47.68,20240516,885,55.48,20241210,1.18,Y,036710,500,243 억,,8185276,N,N,1135,N,00,N diff --git a/036800/price/prices-20250501.csv b/036800/price/prices-20250501.csv index ea55101f963a..6032265f90ed 100644 --- a/036800/price/prices-20250501.csv +++ b/036800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160418,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19130,-10,5,-0.05,60683655,3172,131.02,19040,19200,19020,24850,13400,19140,19131.04,23.22,0,-5,19366,19252,19026,18912,18686,19310,18970,50,5710,500,14160,10,1,10000000,1913,4.99,0.51,12,0.03,3830.00,37344.00,23550,20240425,-18.77,16710,20250204,14.48,19200,-0.36,20250509,16710,14.48,20250204,22900,-16.46,20240517,16710,14.48,20250204,0.11,Y,036800,500,50 억,,2321539,N,N,24,N,00,N +20250509,150419,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19110,-30,5,-0.16,55233885,2887,119.25,19040,19200,19020,24850,13400,19140,19131.93,23.22,0,20,19366,19252,19026,18912,18686,19310,18970,50,5710,500,14160,10,1,10000000,1911,4.99,0.51,12,0.03,3830.00,37344.00,23550,20240425,-18.85,16710,20250204,14.36,19200,-0.47,20250509,16710,14.36,20250204,22900,-16.55,20240517,16710,14.36,20250204,0.11,Y,036800,500,50 억,,2321539,N,N,0,N,00,N +20250509,140418,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19140,0,3,0.00,33095085,1730,71.46,19040,19200,19020,24850,13400,19140,19130.11,23.22,0,-53,19366,19252,19026,18912,18686,19310,18970,50,5710,500,14160,10,1,10000000,1914,5.00,0.51,12,0.02,3830.00,37344.00,23550,20240425,-18.73,16710,20250204,14.54,19200,-0.31,20250509,16710,14.54,20250204,22900,-16.42,20240517,16710,14.54,20250204,0.11,Y,036800,500,50 억,,2321539,N,N,0,N,00,N +20250509,130417,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19140,0,3,0.00,31143770,1628,67.24,19040,19200,19020,24850,13400,19140,19130.08,23.22,0,-30,19366,19252,19026,18912,18686,19310,18970,50,5710,500,14160,10,1,10000000,1914,5.00,0.51,12,0.02,3830.00,37344.00,23550,20240425,-18.73,16710,20250204,14.54,19200,-0.31,20250509,16710,14.54,20250204,22900,-16.42,20240517,16710,14.54,20250204,0.11,Y,036800,500,50 억,,2321539,N,N,0,N,00,N +20250509,120418,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19130,-10,5,-0.05,18673550,976,40.31,19040,19200,19020,24850,13400,19140,19132.74,23.22,0,-72,19366,19252,19026,18912,18686,19310,18970,50,5710,500,14160,10,1,10000000,1913,4.99,0.51,12,0.01,3830.00,37344.00,23550,20240425,-18.77,16710,20250204,14.48,19200,-0.36,20250509,16710,14.48,20250204,22900,-16.46,20240517,16710,14.48,20250204,0.11,Y,036800,500,50 억,,2321539,N,N,0,N,00,N +20250509,110417,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19140,0,3,0.00,16649570,870,35.94,19040,19200,19020,24850,13400,19140,19137.44,23.22,0,-64,19366,19252,19026,18912,18686,19310,18970,50,5710,500,14160,10,1,10000000,1914,5.00,0.51,12,0.01,3830.00,37344.00,23550,20240425,-18.73,16710,20250204,14.54,19200,-0.31,20250509,16710,14.54,20250204,22900,-16.42,20240517,16710,14.54,20250204,0.11,Y,036800,500,50 억,,2321539,N,N,0,N,00,N +20250509,100420,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19150,10,2,0.05,15503430,810,33.46,19040,19200,19020,24850,13400,19140,19140.04,23.22,0,-40,19366,19252,19026,18912,18686,19310,18970,50,5710,500,14160,10,1,10000000,1915,5.00,0.51,12,0.01,3830.00,37344.00,23550,20240425,-18.68,16710,20250204,14.60,19200,-0.26,20250509,16710,14.60,20250204,22900,-16.38,20240517,16710,14.60,20250204,0.11,Y,036800,500,50 억,,2321539,N,N,0,N,00,N +20250509,090420,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19090,-50,5,-0.26,1580390,83,3.43,19040,19090,19020,24850,13400,19140,19040.84,23.22,0,-4,19366,19252,19026,18912,18686,19310,18970,50,5710,500,14160,10,1,10000000,1909,4.98,0.51,12,0.00,3830.00,37344.00,23550,20240425,-18.94,16710,20250204,14.24,19140,-0.26,20250508,16710,14.24,20250204,22900,-16.64,20240517,16710,14.24,20250204,0.11,Y,036800,500,50 억,,2321539,N,N,0,N,00,N 20250508,160412,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19140,40,2,0.21,46050030,2420,20.28,18990,19140,18800,24800,13370,19100,19028.94,23.21,0,53,19393,19246,18973,18826,18553,19320,18900,50,5700,500,14130,10,1,10000000,1914,5.00,0.51,12,0.02,3830.00,37344.00,23550,20240425,-18.73,16710,20250204,14.54,19140,0.00,20250508,16710,14.54,20250204,22900,-16.42,20240517,16710,14.54,20250204,0.11,Y,036800,500,50 억,,2321476,N,N,6,N,00,N 20250508,150418,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,19050,-50,5,-0.26,34479670,1814,15.20,18990,19140,18800,24800,13370,19100,19007.54,23.21,0,154,19393,19246,18973,18826,18553,19320,18900,50,5700,500,14130,10,1,10000000,1905,4.97,0.51,12,0.02,3830.00,37344.00,23550,20240425,-19.11,16710,20250204,14.00,19140,-0.47,20250508,16710,14.00,20250204,22900,-16.81,20240517,16710,14.00,20250204,0.11,Y,036800,500,50 억,,2321476,N,N,6,N,00,N 20250508,140417,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18960,-140,5,-0.73,31117450,1637,13.72,18990,19140,18800,24800,13370,19100,19008.83,23.21,0,150,19393,19246,18973,18826,18553,19320,18900,50,5700,500,14130,10,1,10000000,1896,4.95,0.51,12,0.02,3830.00,37344.00,23550,20240425,-19.49,16710,20250204,13.46,19140,-0.94,20250508,16710,13.46,20250204,22900,-17.21,20240517,16710,13.46,20250204,0.11,Y,036800,500,50 억,,2321476,N,N,6,N,00,N diff --git a/036810/price/prices-20250501.csv b/036810/price/prices-20250501.csv index 7d661a819281..cf2315b070ae 100644 --- a/036810/price/prices-20250501.csv +++ b/036810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18150,-310,5,-1.68,840843640,46371,153.23,18470,18630,17980,23950,12930,18460,18132.96,5.10,0,-2827,19040,18750,18580,18290,18120,18665,18205,110,5490,500,13290,10,1,21956348,3985,275.00,1.58,12,0.21,66.00,11507.00,41486,20240611,-56.25,14066,20241209,29.03,24050,-24.53,20250225,15310,18.55,20250102,41850,-56.63,20240611,14190,27.91,20241209,3.10,Y,036810,500,109 억,,1119047,N,N,2776,N,00,N +20250509,150419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18150,-310,5,-1.68,797446710,43976,145.31,18470,18630,17980,23950,12930,18460,18133.68,5.10,0,-3443,19040,18750,18580,18290,18120,18665,18205,110,5490,500,13290,10,1,21956348,3985,275.00,1.58,12,0.20,66.00,11507.00,41486,20240611,-56.25,14066,20241209,29.03,24050,-24.53,20250225,15310,18.55,20250102,41850,-56.63,20240611,14190,27.91,20241209,3.10,Y,036810,500,109 억,,1119047,N,N,1848,N,00,N +20250509,140418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18140,-320,5,-1.73,735409200,40552,134.00,18470,18630,17980,23950,12930,18460,18134.97,5.10,0,-5479,19040,18750,18580,18290,18120,18665,18205,110,5490,500,13290,10,1,21956348,3983,274.85,1.58,12,0.18,66.00,11507.00,41486,20240611,-56.27,14066,20241209,28.96,24050,-24.57,20250225,15310,18.48,20250102,41850,-56.65,20240611,14190,27.84,20241209,3.10,Y,036810,500,109 억,,1119047,N,N,1848,N,00,N +20250509,130418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18170,-290,5,-1.57,688687100,37971,125.47,18470,18630,17980,23950,12930,18460,18137.19,5.10,0,-6889,19040,18750,18580,18290,18120,18665,18205,110,5490,500,13290,10,1,21956348,3989,275.30,1.58,12,0.17,66.00,11507.00,41486,20240611,-56.20,14066,20241209,29.18,24050,-24.45,20250225,15310,18.68,20250102,41850,-56.58,20240611,14190,28.05,20241209,3.10,Y,036810,500,109 억,,1119047,N,N,1848,N,00,N +20250509,120419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18150,-310,5,-1.68,579643200,31952,105.58,18470,18630,17980,23950,12930,18460,18141.06,5.10,0,-9761,19040,18750,18580,18290,18120,18665,18205,110,5490,500,13290,10,1,21956348,3985,275.00,1.58,12,0.15,66.00,11507.00,41486,20240611,-56.25,14066,20241209,29.03,24050,-24.53,20250225,15310,18.55,20250102,41850,-56.63,20240611,14190,27.91,20241209,3.10,Y,036810,500,109 억,,1119047,N,N,1848,N,00,N +20250509,110417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18020,-440,5,-2.38,447034640,24615,81.34,18470,18630,17990,23950,12930,18460,18161.07,5.10,0,-10783,19040,18750,18580,18290,18120,18665,18205,110,5490,500,13290,10,1,21956348,3957,273.03,1.57,12,0.11,66.00,11507.00,41486,20240611,-56.56,14066,20241209,28.11,24050,-25.07,20250225,15310,17.70,20250102,41850,-56.94,20240611,14190,26.99,20241209,3.10,Y,036810,500,109 억,,1119047,N,N,1848,N,00,N +20250509,100420,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18110,-350,5,-1.90,263860110,14458,47.77,18470,18630,18100,23950,12930,18460,18250.11,5.10,0,-7955,19040,18750,18580,18290,18120,18665,18205,110,5490,500,13290,10,1,21956348,3976,274.39,1.57,12,0.07,66.00,11507.00,41486,20240611,-56.35,14066,20241209,28.75,24050,-24.70,20250225,15310,18.29,20250102,41850,-56.73,20240611,14190,27.63,20241209,3.10,Y,036810,500,109 억,,1119047,N,N,1848,N,00,N +20250509,090420,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18480,20,2,0.11,5135040,278,0.92,18470,18530,18460,23950,12930,18460,18471.37,5.10,0,-201,19040,18750,18580,18290,18120,18665,18205,110,5490,500,13290,10,1,21956348,4058,280.00,1.61,12,0.00,66.00,11507.00,41486,20240611,-55.45,14066,20241209,31.38,24050,-23.16,20250225,15310,20.71,20250102,41850,-55.84,20240611,14190,30.23,20241209,3.10,Y,036810,500,109 억,,1119047,N,N,1848,N,00,N 20250508,160413,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18460,-160,5,-0.86,561988155,30263,31.51,18610,18870,18410,24200,13040,18620,18570.15,5.15,0,3858,19266,18942,18426,18102,17586,19105,18265,110,5580,500,13400,10,1,21956348,4053,279.70,1.60,12,0.14,66.00,11507.00,41486,20240611,-55.50,14066,20241209,31.24,24050,-23.24,20250225,15310,20.57,20250102,41850,-55.89,20240611,14190,30.09,20241209,3.12,Y,036810,500,109 억,,1131116,N,N,1848,N,00,N 20250508,150418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18510,-110,5,-0.59,507466185,27312,28.44,18610,18870,18410,24200,13040,18620,18580.34,5.15,0,3914,19266,18942,18426,18102,17586,19105,18265,110,5580,500,13400,10,1,21956348,4064,280.45,1.61,12,0.12,66.00,11507.00,41486,20240611,-55.38,14066,20241209,31.59,24050,-23.04,20250225,15310,20.90,20250102,41850,-55.77,20240611,14190,30.44,20241209,3.12,Y,036810,500,109 억,,1131116,N,N,7474,N,00,N 20250508,140417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18610,-10,5,-0.05,458905110,24693,25.71,18610,18870,18410,24200,13040,18620,18584.42,5.15,0,3847,19266,18942,18426,18102,17586,19105,18265,110,5580,500,13400,10,1,21956348,4086,281.97,1.62,12,0.11,66.00,11507.00,41486,20240611,-55.14,14066,20241209,32.30,24050,-22.62,20250225,15310,21.55,20250102,41850,-55.53,20240611,14190,31.15,20241209,3.12,Y,036810,500,109 억,,1131116,N,N,7474,N,00,N diff --git a/036830/price/prices-20250501.csv b/036830/price/prices-20250501.csv index 60e7adda1eb9..781eb4ac2524 100644 --- a/036830/price/prices-20250501.csv +++ b/036830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160418,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31650,-650,5,-2.01,1049346650,33068,106.46,32050,32350,31400,41950,22650,32300,31732.99,5.17,0,-19726,33300,32800,32100,31600,30900,33050,31850,105,9650,500,22610,50,1,20964056,6635,11.29,0.50,12,0.16,2803.00,63200.00,93200,20240610,-66.04,25050,20250409,26.35,40050,-20.97,20250109,25050,26.35,20250409,93200,-66.04,20240610,25050,26.35,20250409,1.09,Y,036830,500,104 억,,1084140,N,N,6501,N,00,N +20250509,150420,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31450,-850,5,-2.63,980496200,30885,99.43,32050,32350,31450,41950,22650,32300,31746.68,5.17,0,-19117,33300,32800,32100,31600,30900,33050,31850,105,9650,500,22610,50,1,20964056,6593,11.22,0.50,12,0.15,2803.00,63200.00,93200,20240610,-66.26,25050,20250409,25.55,40050,-21.47,20250109,25050,25.55,20250409,93200,-66.26,20240610,25050,25.55,20250409,1.09,Y,036830,500,104 억,,1084140,N,N,372,N,00,N +20250509,140418,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31650,-650,5,-2.01,843967650,26564,85.52,32050,32350,31550,41950,22650,32300,31771.11,5.17,0,-15163,33300,32800,32100,31600,30900,33050,31850,105,9650,500,22610,50,1,20964056,6635,11.29,0.50,12,0.13,2803.00,63200.00,93200,20240610,-66.04,25050,20250409,26.35,40050,-20.97,20250109,25050,26.35,20250409,93200,-66.04,20240610,25050,26.35,20250409,1.09,Y,036830,500,104 억,,1084140,N,N,372,N,00,N +20250509,130418,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31850,-450,5,-1.39,722249050,22726,73.16,32050,32350,31550,41950,22650,32300,31780.74,5.17,0,-11694,33300,32800,32100,31600,30900,33050,31850,105,9650,500,22610,50,1,20964056,6677,11.36,0.50,12,0.11,2803.00,63200.00,93200,20240610,-65.83,25050,20250409,27.15,40050,-20.47,20250109,25050,27.15,20250409,93200,-65.83,20240610,25050,27.15,20250409,1.09,Y,036830,500,104 억,,1084140,N,N,372,N,00,N +20250509,120419,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31950,-350,5,-1.08,607587100,19121,61.56,32050,32350,31550,41950,22650,32300,31775.91,5.17,0,-8497,33300,32800,32100,31600,30900,33050,31850,105,9650,500,22610,50,1,20964056,6698,11.40,0.51,12,0.09,2803.00,63200.00,93200,20240610,-65.72,25050,20250409,27.54,40050,-20.22,20250109,25050,27.54,20250409,93200,-65.72,20240610,25050,27.54,20250409,1.09,Y,036830,500,104 억,,1084140,N,N,372,N,00,N +20250509,110417,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31650,-650,5,-2.01,478807950,15077,48.54,32050,32350,31550,41950,22650,32300,31757.51,5.17,0,-5488,33300,32800,32100,31600,30900,33050,31850,105,9650,500,22610,50,1,20964056,6635,11.29,0.50,12,0.07,2803.00,63200.00,93200,20240610,-66.04,25050,20250409,26.35,40050,-20.97,20250109,25050,26.35,20250409,93200,-66.04,20240610,25050,26.35,20250409,1.09,Y,036830,500,104 억,,1084140,N,N,372,N,00,N +20250509,100420,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31800,-500,5,-1.55,335882800,10575,34.04,32050,32350,31550,41950,22650,32300,31761.97,5.17,0,-1820,33300,32800,32100,31600,30900,33050,31850,105,9650,500,22610,50,1,20964056,6667,11.34,0.50,12,0.05,2803.00,63200.00,93200,20240610,-65.88,25050,20250409,26.95,40050,-20.60,20250109,25050,26.95,20250409,93200,-65.88,20240610,25050,26.95,20250409,1.09,Y,036830,500,104 억,,1084140,N,N,372,N,00,N +20250509,090420,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31950,-350,5,-1.08,26878250,839,2.70,32050,32350,31700,41950,22650,32300,32036.05,5.17,0,-249,33300,32800,32100,31600,30900,33050,31850,105,9650,500,22610,50,1,20964056,6698,11.40,0.51,12,0.00,2803.00,63200.00,93200,20240610,-65.72,25050,20250409,27.54,40050,-20.22,20250109,25050,27.54,20250409,93200,-65.72,20240610,25050,27.54,20250409,1.09,Y,036830,500,104 억,,1084140,N,N,372,N,00,N 20250508,160413,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32300,650,2,2.05,998081325,31062,90.79,31400,32600,31400,41100,22200,31650,32131.91,5.11,0,9534,32516,32082,31566,31132,30616,31825,30875,105,9450,500,22150,50,1,20964056,6771,11.52,0.51,12,0.15,2803.00,63200.00,93200,20240610,-65.34,25050,20250409,28.94,40050,-19.35,20250109,25050,28.94,20250409,93200,-65.34,20240610,25050,28.94,20250409,1.12,Y,036830,500,104 억,,1071150,N,N,372,N,00,N 20250508,150418,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32500,850,2,2.69,787140775,24536,71.72,31400,32600,31400,41100,22200,31650,32081.06,5.11,0,7940,32516,32082,31566,31132,30616,31825,30875,105,9450,500,22150,50,1,20964056,6813,11.59,0.51,12,0.12,2803.00,63200.00,93200,20240610,-65.13,25050,20250409,29.74,40050,-18.85,20250109,25050,29.74,20250409,93200,-65.13,20240610,25050,29.74,20250409,1.12,Y,036830,500,104 억,,1071150,N,N,6336,N,00,N 20250508,140418,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32250,600,2,1.90,578476175,18097,52.90,31400,32350,31400,41100,22200,31650,31965.31,5.11,0,8007,32516,32082,31566,31132,30616,31825,30875,105,9450,500,22150,50,1,20964056,6761,11.51,0.51,12,0.09,2803.00,63200.00,93200,20240610,-65.40,25050,20250409,28.74,40050,-19.48,20250109,25050,28.74,20250409,93200,-65.40,20240610,25050,28.74,20250409,1.12,Y,036830,500,104 억,,1071150,N,N,6336,N,00,N diff --git a/036890/price/prices-20250501.csv b/036890/price/prices-20250501.csv index 418d0802b942..e7ae191c16de 100644 --- a/036890/price/prices-20250501.csv +++ b/036890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160418,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9040,-100,5,-1.09,484525780,53362,118.06,9240,9240,9000,11880,6400,9140,9080.09,6.88,0,9832,9293,9216,9163,9086,9033,9190,9060,112,2740,500,6580,10,1,22482268,2032,9.70,0.73,12,0.24,932.00,12365.00,10800,20250306,-16.30,7400,20240805,22.16,10800,-16.30,20250306,7780,16.20,20250409,10800,-16.30,20250306,7400,22.16,20240805,2.61,Y,036890,500,112 억,,1547761,N,N,3540,N,00,N +20250509,150420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9030,-110,5,-1.20,430636340,47389,104.84,9240,9240,9030,11880,6400,9140,9087.26,6.88,0,9316,9293,9216,9163,9086,9033,9190,9060,112,2740,500,6580,10,1,22482268,2030,9.69,0.73,12,0.21,932.00,12365.00,10800,20250306,-16.39,7400,20240805,22.03,10800,-16.39,20250306,7780,16.07,20250409,10800,-16.39,20250306,7400,22.03,20240805,2.61,Y,036890,500,112 억,,1547761,N,N,5839,N,00,N +20250509,140419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9100,-40,5,-0.44,358784070,39452,87.28,9240,9240,9040,11880,6400,9140,9094.19,6.88,0,9488,9293,9216,9163,9086,9033,9190,9060,112,2740,500,6580,10,1,22482268,2046,9.76,0.74,12,0.18,932.00,12365.00,10800,20250306,-15.74,7400,20240805,22.97,10800,-15.74,20250306,7780,16.97,20250409,10800,-15.74,20250306,7400,22.97,20240805,2.61,Y,036890,500,112 억,,1547761,N,N,5839,N,00,N +20250509,130418,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9070,-70,5,-0.77,271192750,29803,65.94,9240,9240,9040,11880,6400,9140,9099.51,6.88,0,2376,9293,9216,9163,9086,9033,9190,9060,112,2740,500,6580,10,1,22482268,2039,9.73,0.73,12,0.13,932.00,12365.00,10800,20250306,-16.02,7400,20240805,22.57,10800,-16.02,20250306,7780,16.58,20250409,10800,-16.02,20250306,7400,22.57,20240805,2.61,Y,036890,500,112 억,,1547761,N,N,5839,N,00,N +20250509,120419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9070,-70,5,-0.77,250735330,27546,60.94,9240,9240,9040,11880,6400,9140,9102.42,6.88,0,1451,9293,9216,9163,9086,9033,9190,9060,112,2740,500,6580,10,1,22482268,2039,9.73,0.73,12,0.12,932.00,12365.00,10800,20250306,-16.02,7400,20240805,22.57,10800,-16.02,20250306,7780,16.58,20250409,10800,-16.02,20250306,7400,22.57,20240805,2.61,Y,036890,500,112 억,,1547761,N,N,5839,N,00,N +20250509,110418,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9040,-100,5,-1.09,193977320,21284,47.09,9240,9240,9040,11880,6400,9140,9113.76,6.88,0,-518,9293,9216,9163,9086,9033,9190,9060,112,2740,500,6580,10,1,22482268,2032,9.70,0.73,12,0.09,932.00,12365.00,10800,20250306,-16.30,7400,20240805,22.16,10800,-16.30,20250306,7780,16.20,20250409,10800,-16.30,20250306,7400,22.16,20240805,2.61,Y,036890,500,112 억,,1547761,N,N,5839,N,00,N +20250509,100421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9100,-40,5,-0.44,127173520,13919,30.79,9240,9240,9080,11880,6400,9140,9136.69,6.88,0,151,9293,9216,9163,9086,9033,9190,9060,112,2740,500,6580,10,1,22482268,2046,9.76,0.74,12,0.06,932.00,12365.00,10800,20250306,-15.74,7400,20240805,22.97,10800,-15.74,20250306,7780,16.97,20250409,10800,-15.74,20250306,7400,22.97,20240805,2.61,Y,036890,500,112 억,,1547761,N,N,5839,N,00,N +20250509,090420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9130,-10,5,-0.11,25440850,2778,6.15,9240,9240,9130,11880,6400,9140,9157.97,6.88,0,-36,9293,9216,9163,9086,9033,9190,9060,112,2740,500,6580,10,1,22482268,2053,9.80,0.74,12,0.01,932.00,12365.00,10800,20250306,-15.46,7400,20240805,23.38,10800,-15.46,20250306,7780,17.35,20250409,10800,-15.46,20250306,7400,23.38,20240805,2.61,Y,036890,500,112 억,,1547761,N,N,5839,N,00,N 20250508,160413,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9140,-50,5,-0.54,413478895,45183,98.94,9210,9240,9110,11940,6440,9190,9151.15,6.86,0,-53,9330,9260,9170,9100,9010,9295,9135,112,2750,500,6610,10,1,22482268,2055,9.81,0.74,12,0.20,932.00,12365.00,10800,20250306,-15.37,7400,20240805,23.51,10800,-15.37,20250306,7780,17.48,20250409,10800,-15.37,20250306,7400,23.51,20240805,2.62,Y,036890,500,112 억,,1543090,N,N,5839,N,00,N 20250508,150418,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9140,-50,5,-0.54,366430335,40034,87.67,9210,9240,9110,11940,6440,9190,9152.92,6.86,0,-1455,9330,9260,9170,9100,9010,9295,9135,112,2750,500,6610,10,1,22482268,2055,9.81,0.74,12,0.18,932.00,12365.00,10800,20250306,-15.37,7400,20240805,23.51,10800,-15.37,20250306,7780,17.48,20250409,10800,-15.37,20250306,7400,23.51,20240805,2.62,Y,036890,500,112 억,,1543090,N,N,183,N,00,N 20250508,140418,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9140,-50,5,-0.54,265089990,28948,63.39,9210,9240,9110,11940,6440,9190,9157.39,6.86,0,-2264,9330,9260,9170,9100,9010,9295,9135,112,2750,500,6610,10,1,22482268,2055,9.81,0.74,12,0.13,932.00,12365.00,10800,20250306,-15.37,7400,20240805,23.51,10800,-15.37,20250306,7780,17.48,20250409,10800,-15.37,20250306,7400,23.51,20240805,2.62,Y,036890,500,112 억,,1543090,N,N,183,N,00,N diff --git a/036930/price/prices-20250501.csv b/036930/price/prices-20250501.csv index 6d887bb2c474..0631b1619f11 100644 --- a/036930/price/prices-20250501.csv +++ b/036930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160419,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34200,300,2,0.88,23491222850,682435,120.19,34350,35250,33950,44050,23750,33900,34422.72,16.33,0,74744,35100,34500,34100,33500,33100,34300,33300,241,10150,500,25080,50,1,47268321,16166,15.30,2.62,12,1.44,2235.00,13041.00,43400,20250321,-21.20,22050,20240909,55.10,43400,-21.20,20250321,28750,18.96,20250102,43400,-21.20,20250321,22050,55.10,20240909,2.16,Y,036930,500,241 억,,7717792,N,N,89395,N,00,N +20250509,150420,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34150,250,2,0.74,21827752000,633721,111.61,34350,35250,33950,44050,23750,33900,34443.79,16.33,0,64782,35100,34500,34100,33500,33100,34300,33300,241,10150,500,25080,50,1,47268321,16142,15.28,2.62,12,1.34,2235.00,13041.00,43400,20250321,-21.31,22050,20240909,54.88,43400,-21.31,20250321,28750,18.78,20250102,43400,-21.31,20250321,22050,54.88,20240909,2.16,Y,036930,500,241 억,,7717792,N,N,37005,N,00,N +20250509,140419,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34200,300,2,0.88,19336726775,560716,98.75,34350,35250,33950,44050,23750,33900,34485.78,16.33,0,65767,35100,34500,34100,33500,33100,34300,33300,241,10150,500,25080,50,1,47268321,16166,15.30,2.62,12,1.19,2235.00,13041.00,43400,20250321,-21.20,22050,20240909,55.10,43400,-21.20,20250321,28750,18.96,20250102,43400,-21.20,20250321,22050,55.10,20240909,2.16,Y,036930,500,241 억,,7717792,N,N,37005,N,00,N +20250509,130418,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34200,300,2,0.88,17924021650,519321,91.46,34350,35250,33950,44050,23750,33900,34514.34,16.33,0,55728,35100,34500,34100,33500,33100,34300,33300,241,10150,500,25080,50,1,47268321,16166,15.30,2.62,12,1.10,2235.00,13041.00,43400,20250321,-21.20,22050,20240909,55.10,43400,-21.20,20250321,28750,18.96,20250102,43400,-21.20,20250321,22050,55.10,20240909,2.16,Y,036930,500,241 억,,7717792,N,N,37005,N,00,N +20250509,120419,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34150,250,2,0.74,16503355550,477722,84.14,34350,35250,33950,44050,23750,33900,34545.94,16.33,0,45630,35100,34500,34100,33500,33100,34300,33300,241,10150,500,25080,50,1,47268321,16142,15.28,2.62,12,1.01,2235.00,13041.00,43400,20250321,-21.31,22050,20240909,54.88,43400,-21.31,20250321,28750,18.78,20250102,43400,-21.31,20250321,22050,54.88,20240909,2.16,Y,036930,500,241 억,,7717792,N,N,37005,N,00,N +20250509,110418,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34150,250,2,0.74,14761250900,426689,75.15,34350,35250,33950,44050,23750,33900,34594.87,16.33,0,46491,35100,34500,34100,33500,33100,34300,33300,241,10150,500,25080,50,1,47268321,16142,15.28,2.62,12,0.90,2235.00,13041.00,43400,20250321,-21.31,22050,20240909,54.88,43400,-21.31,20250321,28750,18.78,20250102,43400,-21.31,20250321,22050,54.88,20240909,2.16,Y,036930,500,241 억,,7717792,N,N,37005,N,00,N +20250509,100421,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34550,650,2,1.92,10593695800,304859,53.69,34350,35250,34350,44050,23750,33900,34749.49,16.33,0,63901,35100,34500,34100,33500,33100,34300,33300,241,10150,500,25080,50,1,47268321,16331,15.46,2.65,12,0.64,2235.00,13041.00,43400,20250321,-20.39,22050,20240909,56.69,43400,-20.39,20250321,28750,20.17,20250102,43400,-20.39,20250321,22050,56.69,20240909,2.16,Y,036930,500,241 억,,7717792,N,N,37005,N,00,N +20250509,090421,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35200,1300,2,3.83,3274378450,94053,16.56,34350,35200,34350,44050,23750,33900,34814.18,16.33,0,52450,35100,34500,34100,33500,33100,34300,33300,241,10150,500,25080,50,1,47268321,16638,15.75,2.70,12,0.20,2235.00,13041.00,43400,20250321,-18.89,22050,20240909,59.64,43400,-18.89,20250321,28750,22.43,20250102,43400,-18.89,20250321,22050,59.64,20240909,2.16,Y,036930,500,241 억,,7717792,N,N,37005,N,00,N 20250508,160413,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33900,-50,5,-0.15,19389524650,567793,99.15,34550,34700,33700,44100,23800,33950,34149.01,16.33,0,4524,35450,34700,34200,33450,32950,34450,33200,241,10150,500,25120,50,1,47268321,16024,15.17,2.60,12,1.20,2235.00,13041.00,43400,20250321,-21.89,22050,20240909,53.74,43400,-21.89,20250321,28750,17.91,20250102,43400,-21.89,20250321,22050,53.74,20240909,2.14,Y,036930,500,241 억,,7717879,N,N,37005,N,00,N 20250508,150419,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33850,-100,5,-0.29,16773099700,490567,85.66,34550,34700,33700,44100,23800,33950,34191.30,16.33,0,-3101,35450,34700,34200,33450,32950,34450,33200,241,10150,500,25120,50,1,47268321,16000,15.15,2.60,12,1.04,2235.00,13041.00,43400,20250321,-22.00,22050,20240909,53.51,43400,-22.00,20250321,28750,17.74,20250102,43400,-22.00,20250321,22050,53.51,20240909,2.14,Y,036930,500,241 억,,7717879,N,N,45533,N,00,N 20250508,140418,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34000,50,2,0.15,14780482850,431902,75.42,34550,34700,33700,44100,23800,33950,34221.91,16.33,0,-6680,35450,34700,34200,33450,32950,34450,33200,241,10150,500,25120,50,1,47268321,16071,15.21,2.61,12,0.91,2235.00,13041.00,43400,20250321,-21.66,22050,20240909,54.20,43400,-21.66,20250321,28750,18.26,20250102,43400,-21.66,20250321,22050,54.20,20240909,2.14,Y,036930,500,241 억,,7717879,N,N,45533,N,00,N diff --git a/037030/price/prices-20250501.csv b/037030/price/prices-20250501.csv index b0170b9225bb..b1e3a6ef2afa 100644 --- a/037030/price/prices-20250501.csv +++ b/037030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,15,2,0.69,98406091,45175,80.33,2180,2195,2170,2820,1520,2170,2178.28,1.98,0,-130,2233,2201,2168,2136,2103,2217,2152,219,650,1000,1470,5,1,21878974,478,2.72,0.42,12,0.21,803.00,5212.00,2985,20240517,-26.80,1927,20250409,13.39,2670,-18.16,20250224,1927,13.39,20250409,2985,-26.80,20240517,1927,13.39,20250409,2.44,Y,037030,1000,218 억,,433060,N,N,17,N,00,N +20250509,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,0,3,0.00,90620447,41603,73.98,2180,2195,2170,2820,1520,2170,2178.22,1.98,0,-493,2233,2201,2168,2136,2103,2217,2152,219,650,1000,1470,5,1,21878974,475,2.70,0.42,12,0.19,803.00,5212.00,2985,20240517,-27.30,1927,20250409,12.61,2670,-18.73,20250224,1927,12.61,20250409,2985,-27.30,20240517,1927,12.61,20250409,2.44,Y,037030,1000,218 억,,433060,N,N,161,N,00,N +20250509,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,15,2,0.69,77996790,35800,63.66,2180,2195,2170,2820,1520,2170,2178.68,1.98,0,-1101,2233,2201,2168,2136,2103,2217,2152,219,650,1000,1470,5,1,21878974,478,2.72,0.42,12,0.16,803.00,5212.00,2985,20240517,-26.80,1927,20250409,13.39,2670,-18.16,20250224,1927,13.39,20250409,2985,-26.80,20240517,1927,13.39,20250409,2.44,Y,037030,1000,218 억,,433060,N,N,161,N,00,N +20250509,130419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2180,10,2,0.46,65117345,29881,53.13,2180,2195,2170,2820,1520,2170,2179.22,1.98,0,-495,2233,2201,2168,2136,2103,2217,2152,219,650,1000,1470,5,1,21878974,477,2.71,0.42,12,0.14,803.00,5212.00,2985,20240517,-26.97,1927,20250409,13.13,2670,-18.35,20250224,1927,13.13,20250409,2985,-26.97,20240517,1927,13.13,20250409,2.44,Y,037030,1000,218 억,,433060,N,N,161,N,00,N +20250509,120420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2180,10,2,0.46,58187650,26693,47.47,2180,2195,2170,2820,1520,2170,2179.88,1.98,0,-60,2233,2201,2168,2136,2103,2217,2152,219,650,1000,1470,5,1,21878974,477,2.71,0.42,12,0.12,803.00,5212.00,2985,20240517,-26.97,1927,20250409,13.13,2670,-18.35,20250224,1927,13.13,20250409,2985,-26.97,20240517,1927,13.13,20250409,2.44,Y,037030,1000,218 억,,433060,N,N,161,N,00,N +20250509,110418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2175,5,2,0.23,52832670,24234,43.09,2180,2195,2170,2820,1520,2170,2180.11,1.98,0,290,2233,2201,2168,2136,2103,2217,2152,219,650,1000,1470,5,1,21878974,476,2.71,0.42,12,0.11,803.00,5212.00,2985,20240517,-27.14,1927,20250409,12.87,2670,-18.54,20250224,1927,12.87,20250409,2985,-27.14,20240517,1927,12.87,20250409,2.44,Y,037030,1000,218 억,,433060,N,N,161,N,00,N +20250509,100421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,15,2,0.69,44251055,20290,36.08,2180,2195,2170,2820,1520,2170,2180.93,1.98,0,649,2233,2201,2168,2136,2103,2217,2152,219,650,1000,1470,5,1,21878974,478,2.72,0.42,12,0.09,803.00,5212.00,2985,20240517,-26.80,1927,20250409,13.39,2670,-18.16,20250224,1927,13.39,20250409,2985,-26.80,20240517,1927,13.39,20250409,2.44,Y,037030,1000,218 억,,433060,N,N,161,N,00,N +20250509,090421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,0,3,0.00,3296395,1513,2.69,2180,2180,2170,2820,1520,2170,2178.71,1.98,0,-657,2233,2201,2168,2136,2103,2217,2152,219,650,1000,1470,5,1,21878974,475,2.70,0.42,12,0.01,803.00,5212.00,2985,20240517,-27.30,1927,20250409,12.61,2670,-18.73,20250224,1927,12.61,20250409,2985,-27.30,20240517,1927,12.61,20250409,2.44,Y,037030,1000,218 억,,433060,N,N,161,N,00,N 20250508,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,25,2,1.17,121080440,55837,126.25,2135,2200,2135,2785,1505,2145,2168.46,1.98,0,260,2191,2167,2151,2127,2111,2165,2125,219,640,1000,1450,5,1,21878974,475,2.70,0.42,12,0.26,803.00,5212.00,2985,20240517,-27.30,1927,20250409,12.61,2670,-18.73,20250224,1927,12.61,20250409,2985,-27.30,20240517,1927,12.61,20250409,2.43,Y,037030,1000,218 억,,433362,N,N,161,N,00,N 20250508,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2180,35,2,1.63,118501610,54650,123.56,2135,2200,2135,2785,1505,2145,2168.37,1.98,0,341,2191,2167,2151,2127,2111,2165,2125,219,640,1000,1450,5,1,21878974,477,2.71,0.42,12,0.25,803.00,5212.00,2985,20240517,-26.97,1927,20250409,13.13,2670,-18.35,20250224,1927,13.13,20250409,2985,-26.97,20240517,1927,13.13,20250409,2.43,Y,037030,1000,218 억,,433362,N,N,0,N,00,N 20250508,140418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2175,30,2,1.40,110510205,50983,115.27,2135,2200,2135,2785,1505,2145,2167.59,1.98,0,-309,2191,2167,2151,2127,2111,2165,2125,219,640,1000,1450,5,1,21878974,476,2.71,0.42,12,0.23,803.00,5212.00,2985,20240517,-27.14,1927,20250409,12.87,2670,-18.54,20250224,1927,12.87,20250409,2985,-27.14,20240517,1927,12.87,20250409,2.43,Y,037030,1000,218 억,,433362,N,N,0,N,00,N diff --git a/037070/price/prices-20250501.csv b/037070/price/prices-20250501.csv index fec5b9fde069..7cb147b367bc 100644 --- a/037070/price/prices-20250501.csv +++ b/037070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,120,2,1.64,660907840,90087,94.36,7310,7430,7270,9500,5120,7310,7336.32,0.65,0,-4342,7490,7400,7280,7190,7070,7445,7235,100,2190,500,4670,10,1,20000000,1486,-8.86,1.79,12,0.45,-839.00,4157.00,12130,20240624,-38.75,4440,20241209,67.34,7430,0.00,20250509,4600,61.52,20250102,12130,-38.75,20240624,4440,67.34,20241209,1.56,Y,037070,500,100 억,,130102,N,N,270,N,00,N +20250509,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,60,2,0.82,572310100,78114,81.82,7310,7400,7270,9500,5120,7310,7326.65,0.65,0,-6046,7490,7400,7280,7190,7070,7445,7235,100,2190,500,4670,10,1,20000000,1474,-8.78,1.77,12,0.39,-839.00,4157.00,12130,20240624,-39.24,4440,20241209,65.99,7400,-0.41,20250509,4600,60.22,20250102,12130,-39.24,20240624,4440,65.99,20241209,1.56,Y,037070,500,100 억,,130102,N,N,270,N,00,N +20250509,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,0,3,0.00,454012835,62007,64.95,7310,7400,7270,9500,5120,7310,7322.00,0.65,0,-10787,7490,7400,7280,7190,7070,7445,7235,100,2190,500,4670,10,1,20000000,1462,-8.71,1.76,12,0.31,-839.00,4157.00,12130,20240624,-39.74,4440,20241209,64.64,7400,-1.22,20250509,4600,58.91,20250102,12130,-39.74,20240624,4440,64.64,20241209,1.56,Y,037070,500,100 억,,130102,N,N,270,N,00,N +20250509,130419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,0,3,0.00,427577325,58395,61.17,7310,7400,7270,9500,5120,7310,7322.20,0.65,0,-10644,7490,7400,7280,7190,7070,7445,7235,100,2190,500,4670,10,1,20000000,1462,-8.71,1.76,12,0.29,-839.00,4157.00,12130,20240624,-39.74,4440,20241209,64.64,7400,-1.22,20250509,4600,58.91,20250102,12130,-39.74,20240624,4440,64.64,20241209,1.56,Y,037070,500,100 억,,130102,N,N,270,N,00,N +20250509,120420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,20,2,0.27,392210255,53543,56.09,7310,7400,7270,9500,5120,7310,7325.21,0.65,0,-9214,7490,7400,7280,7190,7070,7445,7235,100,2190,500,4670,10,1,20000000,1466,-8.74,1.76,12,0.27,-839.00,4157.00,12130,20240624,-39.57,4440,20241209,65.09,7400,-0.95,20250509,4600,59.35,20250102,12130,-39.57,20240624,4440,65.09,20241209,1.56,Y,037070,500,100 억,,130102,N,N,270,N,00,N +20250509,110418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,0,3,0.00,363836945,49657,52.01,7310,7400,7270,9500,5120,7310,7327.08,0.65,0,-7735,7490,7400,7280,7190,7070,7445,7235,100,2190,500,4670,10,1,20000000,1462,-8.71,1.76,12,0.25,-839.00,4157.00,12130,20240624,-39.74,4440,20241209,64.64,7400,-1.22,20250509,4600,58.91,20250102,12130,-39.74,20240624,4440,64.64,20241209,1.56,Y,037070,500,100 억,,130102,N,N,270,N,00,N +20250509,100421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,40,2,0.55,239098265,32595,34.14,7310,7400,7280,9500,5120,7310,7335.60,0.65,0,-1010,7490,7400,7280,7190,7070,7445,7235,100,2190,500,4670,10,1,20000000,1470,-8.76,1.77,12,0.16,-839.00,4157.00,12130,20240624,-39.41,4440,20241209,65.54,7400,-0.68,20250509,4600,59.78,20250102,12130,-39.41,20240624,4440,65.54,20241209,1.56,Y,037070,500,100 억,,130102,N,N,270,N,00,N +20250509,090421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,20,2,0.27,31011900,4226,4.43,7310,7360,7300,9500,5120,7310,7339.95,0.65,0,615,7490,7400,7280,7190,7070,7445,7235,100,2190,500,4670,10,1,20000000,1466,-8.74,1.76,12,0.02,-839.00,4157.00,12130,20240624,-39.57,4440,20241209,65.09,7370,-0.54,20250508,4600,59.35,20250102,12130,-39.57,20240624,4440,65.09,20241209,1.56,Y,037070,500,100 억,,130102,N,N,270,N,00,N 20250508,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,150,2,2.09,694601505,95218,136.01,7160,7370,7160,9300,5020,7160,7294.85,0.62,0,6490,7326,7242,7146,7062,6966,7285,7105,100,2140,500,4580,10,1,20000000,1462,-8.71,1.76,12,0.48,-839.00,4157.00,12130,20240624,-39.74,4440,20241209,64.64,7370,-0.81,20250508,4600,58.91,20250102,12130,-39.74,20240624,4440,64.64,20241209,1.57,Y,037070,500,100 억,,124612,N,N,270,N,00,N 20250508,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,190,2,2.65,673885095,92391,131.97,7160,7370,7160,9300,5020,7160,7293.84,0.62,0,7492,7326,7242,7146,7062,6966,7285,7105,100,2140,500,4580,10,1,20000000,1470,-8.76,1.77,12,0.46,-839.00,4157.00,12130,20240624,-39.41,4440,20241209,65.54,7370,-0.27,20250508,4600,59.78,20250102,12130,-39.41,20240624,4440,65.54,20241209,1.57,Y,037070,500,100 억,,124612,N,N,28,N,00,N 20250508,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,170,2,2.37,638402515,87550,125.05,7160,7370,7160,9300,5020,7160,7291.86,0.62,0,8664,7326,7242,7146,7062,6966,7285,7105,100,2140,500,4580,10,1,20000000,1466,-8.74,1.76,12,0.44,-839.00,4157.00,12130,20240624,-39.57,4440,20241209,65.09,7370,-0.54,20250508,4600,59.35,20250102,12130,-39.57,20240624,4440,65.09,20241209,1.57,Y,037070,500,100 억,,124612,N,N,28,N,00,N diff --git a/037230/price/prices-20250501.csv b/037230/price/prices-20250501.csv index fbf36944de3d..44e6c38f810e 100644 --- a/037230/price/prices-20250501.csv +++ b/037230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160419,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2050,81,2,4.11,6680726525,3118906,949.88,1997,2295,1962,2555,1379,1969,2142.06,0.69,0,52278,2075,2021,1971,1917,1867,1997,1893,149,586,500,1410,5,1,29800327,611,48.81,0.57,12,10.47,42.00,3612.00,2690,20250429,-23.79,1537,20250331,33.38,2690,-23.79,20250429,1537,33.38,20250331,2690,-23.79,20250429,1537,33.38,20250331,0.77,Y,037230,500,149 억,,204217,N,N,201,N,00,N +20250509,150421,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2045,76,2,3.86,6557452295,3058539,931.49,1997,2295,1962,2555,1379,1969,2143.98,0.69,0,54292,2075,2021,1971,1917,1867,1997,1893,149,586,500,1410,5,1,29800327,609,48.69,0.57,12,10.26,42.00,3612.00,2690,20250429,-23.98,1537,20250331,33.05,2690,-23.98,20250429,1537,33.05,20250331,2690,-23.98,20250429,1537,33.05,20250331,0.77,Y,037230,500,149 억,,204217,N,N,4356,N,00,N +20250509,140420,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2060,91,2,4.62,6172610720,2869709,873.98,1997,2295,1962,2555,1379,1969,2150.95,0.69,0,34210,2075,2021,1971,1917,1867,1997,1893,149,586,500,1410,5,1,29800327,614,49.05,0.57,12,9.63,42.00,3612.00,2690,20250429,-23.42,1537,20250331,34.03,2690,-23.42,20250429,1537,34.03,20250331,2690,-23.42,20250429,1537,34.03,20250331,0.77,Y,037230,500,149 억,,204217,N,N,4356,N,00,N +20250509,130419,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2030,61,2,3.10,5942427704,2757530,839.82,1997,2295,1962,2555,1379,1969,2154.98,0.69,0,32240,2075,2021,1971,1917,1867,1997,1893,149,586,500,1410,5,1,29800327,605,48.33,0.56,12,9.25,42.00,3612.00,2690,20250429,-24.54,1537,20250331,32.08,2690,-24.54,20250429,1537,32.08,20250331,2690,-24.54,20250429,1537,32.08,20250331,0.77,Y,037230,500,149 억,,204217,N,N,4356,N,00,N +20250509,120420,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2065,96,2,4.88,5181996014,2389229,727.65,1997,2295,1962,2555,1379,1969,2168.90,0.69,0,14487,2075,2021,1971,1917,1867,1997,1893,149,586,500,1410,5,1,29800327,615,49.17,0.57,12,8.02,42.00,3612.00,2690,20250429,-23.23,1537,20250331,34.35,2690,-23.23,20250429,1537,34.35,20250331,2690,-23.23,20250429,1537,34.35,20250331,0.77,Y,037230,500,149 억,,204217,N,N,4356,N,00,N +20250509,110419,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1962,-7,5,-0.36,358098946,180027,54.83,1997,2040,1962,2555,1379,1969,1989.14,0.69,0,10142,2075,2021,1971,1917,1867,1997,1893,149,586,500,1410,1,1,29800327,585,46.71,0.54,12,0.60,42.00,3612.00,2690,20250429,-27.06,1537,20250331,27.65,2690,-27.06,20250429,1537,27.65,20250331,2690,-27.06,20250429,1537,27.65,20250331,0.77,Y,037230,500,149 억,,204217,N,N,4356,N,00,N +20250509,100422,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1970,1,2,0.05,324551632,162986,49.64,1997,2040,1962,2555,1379,1969,1991.29,0.69,0,13206,2075,2021,1971,1917,1867,1997,1893,149,586,500,1410,1,1,29800327,587,46.90,0.55,12,0.55,42.00,3612.00,2690,20250429,-26.77,1537,20250331,28.17,2690,-26.77,20250429,1537,28.17,20250331,2690,-26.77,20250429,1537,28.17,20250331,0.77,Y,037230,500,149 억,,204217,N,N,4356,N,00,N +20250509,090421,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2030,61,2,3.10,67603156,33551,10.22,1997,2040,1979,2555,1379,1969,2014.94,0.69,0,5965,2075,2021,1971,1917,1867,1997,1893,149,586,500,1410,5,1,29800327,605,48.33,0.56,12,0.11,42.00,3612.00,2690,20250429,-24.54,1537,20250331,32.08,2690,-24.54,20250429,1537,32.08,20250331,2690,-24.54,20250429,1537,32.08,20250331,0.77,Y,037230,500,149 억,,204217,N,N,4356,N,00,N 20250508,160414,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1969,-16,5,-0.81,636306623,324484,39.93,1999,2025,1921,2580,1390,1985,1960.68,0.77,0,-26448,2120,2052,1957,1889,1794,2086,1923,149,595,500,1420,1,1,29800327,587,46.88,0.55,12,1.09,42.00,3612.00,2690,20250429,-26.80,1537,20250331,28.11,2690,-26.80,20250429,1537,28.11,20250331,2690,-26.80,20250429,1537,28.11,20250331,0.88,Y,037230,500,149 억,,230777,N,N,4356,N,00,N 20250508,150419,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1940,-45,5,-2.27,576107506,293809,36.15,1999,2025,1921,2580,1390,1985,1960.82,0.77,0,-21387,2120,2052,1957,1889,1794,2086,1923,149,595,500,1420,1,1,29800327,578,46.19,0.54,12,0.99,42.00,3612.00,2690,20250429,-27.88,1537,20250331,26.22,2690,-27.88,20250429,1537,26.22,20250331,2690,-27.88,20250429,1537,26.22,20250331,0.88,Y,037230,500,149 억,,230777,N,N,4693,N,00,N 20250508,140419,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1940,-45,5,-2.27,497623541,253521,31.19,1999,2025,1921,2580,1390,1985,1962.85,0.77,0,-21626,2120,2052,1957,1889,1794,2086,1923,149,595,500,1420,1,1,29800327,578,46.19,0.54,12,0.85,42.00,3612.00,2690,20250429,-27.88,1537,20250331,26.22,2690,-27.88,20250429,1537,26.22,20250331,2690,-27.88,20250429,1537,26.22,20250331,0.88,Y,037230,500,149 억,,230777,N,N,4693,N,00,N diff --git a/037270/price/prices-20250501.csv b/037270/price/prices-20250501.csv index b11e59f99d79..8059d91d734a 100644 --- a/037270/price/prices-20250501.csv +++ b/037270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160420,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,6100,650,2,11.93,24888033115,4356393,663.92,5450,6100,5350,7080,3820,5450,5709.24,1.69,0,9933,5616,5532,5466,5382,5316,5500,5350,323,1630,500,3370,10,1,63429410,3869,321.05,2.35,12,6.87,19.00,2595.00,7130,20241028,-14.45,2345,20240909,160.13,6400,-4.69,20250228,3570,70.87,20250102,7130,-14.45,20241028,2345,160.13,20240909,4.56,Y,037270,500,323 억,,1069135,N,N,87611,N,00,N +20250509,150421,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5760,310,2,5.69,19548577635,3465188,528.10,5450,5770,5350,7080,3820,5450,5641.42,1.69,0,142467,5616,5532,5466,5382,5316,5500,5350,323,1630,500,3370,10,1,63429410,3654,303.16,2.22,12,5.46,19.00,2595.00,7130,20241028,-19.21,2345,20240909,145.63,6400,-10.00,20250228,3570,61.34,20250102,7130,-19.21,20241028,2345,145.63,20240909,4.56,Y,037270,500,323 억,,1069135,N,N,10502,N,00,N +20250509,140420,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5700,250,2,4.59,17004132235,3019423,460.16,5450,5750,5350,7080,3820,5450,5631.58,1.69,0,37097,5616,5532,5466,5382,5316,5500,5350,323,1630,500,3370,10,1,63429410,3615,300.00,2.20,12,4.76,19.00,2595.00,7130,20241028,-20.06,2345,20240909,143.07,6400,-10.94,20250228,3570,59.66,20250102,7130,-20.06,20241028,2345,143.07,20240909,4.56,Y,037270,500,323 억,,1069135,N,N,10502,N,00,N +20250509,130419,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5610,160,2,2.94,15982581680,2839370,432.72,5450,5750,5350,7080,3820,5450,5628.92,1.69,0,9246,5616,5532,5466,5382,5316,5500,5350,323,1630,500,3370,10,1,63429410,3558,295.26,2.16,12,4.48,19.00,2595.00,7130,20241028,-21.32,2345,20240909,139.23,6400,-12.34,20250228,3570,57.14,20250102,7130,-21.32,20241028,2345,139.23,20240909,4.56,Y,037270,500,323 억,,1069135,N,N,10502,N,00,N +20250509,120420,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5650,200,2,3.67,12243770710,2180805,332.36,5450,5750,5350,7080,3820,5450,5614.34,1.69,0,-115561,5616,5532,5466,5382,5316,5500,5350,323,1630,500,3370,10,1,63429410,3584,297.37,2.18,12,3.44,19.00,2595.00,7130,20241028,-20.76,2345,20240909,140.94,6400,-11.72,20250228,3570,58.26,20250102,7130,-20.76,20241028,2345,140.94,20240909,4.56,Y,037270,500,323 억,,1069135,N,N,10502,N,00,N +20250509,110419,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5480,30,2,0.55,2437736995,447285,68.17,5450,5550,5350,7080,3820,5450,5450.08,1.69,0,2494,5616,5532,5466,5382,5316,5500,5350,323,1630,500,3370,10,1,63429410,3476,288.42,2.11,12,0.71,19.00,2595.00,7130,20241028,-23.14,2345,20240909,133.69,6400,-14.38,20250228,3570,53.50,20250102,7130,-23.14,20241028,2345,133.69,20240909,4.56,Y,037270,500,323 억,,1069135,N,N,10502,N,00,N +20250509,100422,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5400,-50,5,-0.92,1208793295,223348,34.04,5450,5500,5350,7080,3820,5450,5412.15,1.69,0,-10105,5616,5532,5466,5382,5316,5500,5350,323,1630,500,3370,10,1,63429410,3425,284.21,2.08,12,0.35,19.00,2595.00,7130,20241028,-24.26,2345,20240909,130.28,6400,-15.62,20250228,3570,51.26,20250102,7130,-24.26,20241028,2345,130.28,20240909,4.56,Y,037270,500,323 억,,1069135,N,N,10502,N,00,N +20250509,090422,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5450,0,3,0.00,140589230,25824,3.94,5450,5460,5420,7080,3820,5450,5444.13,1.69,0,4383,5616,5532,5466,5382,5316,5500,5350,323,1630,500,3370,10,1,63429410,3457,286.84,2.10,12,0.04,19.00,2595.00,7130,20241028,-23.56,2345,20240909,132.41,6400,-14.84,20250228,3570,52.66,20250102,7130,-23.56,20241028,2345,132.41,20240909,4.56,Y,037270,500,323 억,,1069135,N,N,10502,N,00,N 20250508,160415,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5450,-20,5,-0.37,3589294945,656166,82.03,5470,5550,5400,7110,3830,5470,5470.10,1.77,0,-67302,5650,5560,5460,5370,5270,5510,5320,323,1640,500,3390,10,1,63429410,3457,286.84,2.10,12,1.03,19.00,2595.00,7130,20241028,-23.56,2345,20240909,132.41,6400,-14.84,20250228,3570,52.66,20250102,7130,-23.56,20241028,2345,132.41,20240909,4.39,Y,037270,500,323 억,,1122424,N,N,10502,N,00,N 20250508,150420,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5460,-10,5,-0.18,3340240935,610532,76.33,5470,5550,5400,7110,3830,5470,5471.03,1.77,0,-62753,5650,5560,5460,5370,5270,5510,5320,323,1640,500,3390,10,1,63429410,3463,287.37,2.10,12,0.96,19.00,2595.00,7130,20241028,-23.42,2345,20240909,132.84,6400,-14.69,20250228,3570,52.94,20250102,7130,-23.42,20241028,2345,132.84,20240909,4.39,Y,037270,500,323 억,,1122424,N,N,10465,N,00,N 20250508,140419,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5440,-30,5,-0.55,2822814965,515495,64.45,5470,5550,5400,7110,3830,5470,5475.93,1.77,0,-56951,5650,5560,5460,5370,5270,5510,5320,323,1640,500,3390,10,1,63429410,3451,286.32,2.10,12,0.81,19.00,2595.00,7130,20241028,-23.70,2345,20240909,131.98,6400,-15.00,20250228,3570,52.38,20250102,7130,-23.70,20241028,2345,131.98,20240909,4.39,Y,037270,500,323 억,,1122424,N,N,10465,N,00,N diff --git a/037330/price/prices-20250501.csv b/037330/price/prices-20250501.csv index 6923fddd5f1c..79f66c063d94 100644 --- a/037330/price/prices-20250501.csv +++ b/037330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,5,2,0.39,5228243,4016,66.37,1305,1310,1290,1683,907,1295,1301.85,3.81,0,-8,1317,1306,1299,1288,1281,1302,1284,219,388,500,900,1,1,43885224,571,-14.77,0.28,12,0.01,-88.00,4605.00,1975,20240430,-34.18,1205,20250409,7.88,1531,-15.09,20250210,1205,7.88,20250409,1967,-33.91,20240510,1205,7.88,20250409,1.20,Y,037330,500,219 억,,1670456,N,N,1,N,00,N +20250509,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,5,2,0.39,3915243,3006,49.68,1305,1310,1290,1683,907,1295,1302.48,3.81,0,-8,1317,1306,1299,1288,1281,1302,1284,219,388,500,900,1,1,43885224,571,-14.77,0.28,12,0.01,-88.00,4605.00,1975,20240430,-34.18,1205,20250409,7.88,1531,-15.09,20250210,1205,7.88,20250409,1967,-33.91,20240510,1205,7.88,20250409,1.20,Y,037330,500,219 억,,1670456,N,N,0,N,00,N +20250509,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1307,12,2,0.93,3737133,2869,47.41,1305,1310,1290,1683,907,1295,1302.59,3.81,0,-8,1317,1306,1299,1288,1281,1302,1284,219,388,500,900,1,1,43885224,574,-14.85,0.28,12,0.01,-88.00,4605.00,1975,20240430,-33.82,1205,20250409,8.46,1531,-14.63,20250210,1205,8.46,20250409,1967,-33.55,20240510,1205,8.46,20250409,1.20,Y,037330,500,219 억,,1670456,N,N,0,N,00,N +20250509,130420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1306,11,2,0.85,3734519,2867,47.38,1305,1310,1290,1683,907,1295,1302.59,3.81,0,-8,1317,1306,1299,1288,1281,1302,1284,219,388,500,900,1,1,43885224,573,-14.84,0.28,12,0.01,-88.00,4605.00,1975,20240430,-33.87,1205,20250409,8.38,1531,-14.70,20250210,1205,8.38,20250409,1967,-33.60,20240510,1205,8.38,20250409,1.20,Y,037330,500,219 억,,1670456,N,N,0,N,00,N +20250509,120421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1307,12,2,0.93,3704462,2844,47.00,1305,1310,1290,1683,907,1295,1302.55,3.81,0,-4,1317,1306,1299,1288,1281,1302,1284,219,388,500,900,1,1,43885224,574,-14.85,0.28,12,0.01,-88.00,4605.00,1975,20240430,-33.82,1205,20250409,8.46,1531,-14.63,20250210,1205,8.46,20250409,1967,-33.55,20240510,1205,8.46,20250409,1.20,Y,037330,500,219 억,,1670456,N,N,0,N,00,N +20250509,110419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1290,-5,5,-0.39,3690085,2833,46.82,1305,1310,1290,1683,907,1295,1302.54,3.81,0,-4,1317,1306,1299,1288,1281,1302,1284,219,388,500,900,1,1,43885224,566,-14.66,0.28,12,0.01,-88.00,4605.00,1975,20240430,-34.68,1205,20250409,7.05,1531,-15.74,20250210,1205,7.05,20250409,1967,-34.42,20240510,1205,7.05,20250409,1.20,Y,037330,500,219 억,,1670456,N,N,0,N,00,N +20250509,100422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,13,2,1.00,2636383,2019,33.37,1305,1310,1300,1683,907,1295,1305.79,3.81,0,0,1317,1306,1299,1288,1281,1302,1284,219,388,500,900,1,1,43885224,574,-14.86,0.28,12,0.00,-88.00,4605.00,1975,20240430,-33.77,1205,20250409,8.55,1531,-14.57,20250210,1205,8.55,20250409,1967,-33.50,20240510,1205,8.55,20250409,1.20,Y,037330,500,219 억,,1670456,N,N,0,N,00,N +20250509,090422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1305,10,2,0.77,3915,3,0.05,1305,1305,1305,1683,907,1295,1305.00,3.81,0,0,1317,1306,1299,1288,1281,1302,1284,219,388,500,900,1,1,43885224,573,-14.83,0.28,12,0.00,-88.00,4605.00,1975,20240430,-33.92,1205,20250409,8.30,1531,-14.76,20250210,1205,8.30,20250409,1967,-33.66,20240510,1205,8.30,20250409,1.20,Y,037330,500,219 억,,1670456,N,N,0,N,00,N 20250508,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1295,-5,5,-0.38,7875833,6051,23.06,1310,1310,1292,1690,910,1300,1301.58,3.81,0,-224,1327,1313,1306,1292,1285,1310,1289,219,390,500,910,1,1,43885224,568,-14.72,0.28,12,0.01,-88.00,4605.00,1975,20240430,-34.43,1205,20250409,7.47,1531,-15.41,20250210,1205,7.47,20250409,1967,-34.16,20240510,1205,7.47,20250409,1.20,Y,037330,500,219 억,,1670947,N,N,130,N,00,N 20250508,150420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,8,2,0.62,6049883,4641,17.68,1310,1310,1292,1690,910,1300,1303.57,3.81,0,-114,1327,1313,1306,1292,1285,1310,1289,219,390,500,910,1,1,43885224,574,-14.86,0.28,12,0.01,-88.00,4605.00,1975,20240430,-33.77,1205,20250409,8.55,1531,-14.57,20250210,1205,8.55,20250409,1967,-33.50,20240510,1205,8.55,20250409,1.20,Y,037330,500,219 억,,1670947,N,N,130,N,00,N 20250508,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,8,2,0.62,4695397,3606,13.74,1310,1310,1292,1690,910,1300,1302.11,3.81,0,-114,1327,1313,1306,1292,1285,1310,1289,219,390,500,910,1,1,43885224,574,-14.86,0.28,12,0.01,-88.00,4605.00,1975,20240430,-33.77,1205,20250409,8.55,1531,-14.57,20250210,1205,8.55,20250409,1967,-33.50,20240510,1205,8.55,20250409,1.20,Y,037330,500,219 억,,1670947,N,N,130,N,00,N diff --git a/037350/price/prices-20250501.csv b/037350/price/prices-20250501.csv index ad5dbff418fc..c05129f6ec24 100644 --- a/037350/price/prices-20250501.csv +++ b/037350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4280,-40,5,-0.93,163318265,38314,112.36,4320,4320,4245,5610,3025,4320,4262.63,3.97,0,4054,4386,4352,4301,4267,4216,4370,4285,77,1290,500,3110,5,1,15470000,662,3.50,0.22,12,0.25,1224.00,19375.00,5950,20240822,-28.07,3465,20240805,23.52,5030,-14.91,20250107,3810,12.34,20250407,5950,-28.07,20240822,3465,23.52,20240805,1.65,Y,037350,500,77 억,,614812,N,N,3488,N,00,N +20250509,150422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4265,-55,5,-1.27,154574280,36264,106.35,4320,4320,4245,5610,3025,4320,4262.47,3.97,0,4537,4386,4352,4301,4267,4216,4370,4285,77,1290,500,3110,5,1,15470000,660,3.48,0.22,12,0.23,1224.00,19375.00,5950,20240822,-28.32,3465,20240805,23.09,5030,-15.21,20250107,3810,11.94,20250407,5950,-28.32,20240822,3465,23.09,20240805,1.65,Y,037350,500,77 억,,614812,N,N,3049,N,00,N +20250509,140421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4275,-45,5,-1.04,122199955,28679,84.11,4320,4320,4245,5610,3025,4320,4260.96,3.97,0,649,4386,4352,4301,4267,4216,4370,4285,77,1290,500,3110,5,1,15470000,661,3.49,0.22,12,0.19,1224.00,19375.00,5950,20240822,-28.15,3465,20240805,23.38,5030,-15.01,20250107,3810,12.20,20250407,5950,-28.15,20240822,3465,23.38,20240805,1.65,Y,037350,500,77 억,,614812,N,N,3049,N,00,N +20250509,130420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4260,-60,5,-1.39,103167700,24219,71.03,4320,4320,4245,5610,3025,4320,4259.78,3.97,0,-156,4386,4352,4301,4267,4216,4370,4285,77,1290,500,3110,5,1,15470000,659,3.48,0.22,12,0.16,1224.00,19375.00,5950,20240822,-28.40,3465,20240805,22.94,5030,-15.31,20250107,3810,11.81,20250407,5950,-28.40,20240822,3465,22.94,20240805,1.65,Y,037350,500,77 억,,614812,N,N,3049,N,00,N +20250509,120421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4275,-45,5,-1.04,86306530,20261,59.42,4320,4320,4245,5610,3025,4320,4259.74,3.97,0,-1324,4386,4352,4301,4267,4216,4370,4285,77,1290,500,3110,5,1,15470000,661,3.49,0.22,12,0.13,1224.00,19375.00,5950,20240822,-28.15,3465,20240805,23.38,5030,-15.01,20250107,3810,12.20,20250407,5950,-28.15,20240822,3465,23.38,20240805,1.65,Y,037350,500,77 억,,614812,N,N,3049,N,00,N +20250509,110420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4270,-50,5,-1.16,80825745,18978,55.66,4320,4320,4245,5610,3025,4320,4258.92,3.97,0,-1130,4386,4352,4301,4267,4216,4370,4285,77,1290,500,3110,5,1,15470000,661,3.49,0.22,12,0.12,1224.00,19375.00,5950,20240822,-28.24,3465,20240805,23.23,5030,-15.11,20250107,3810,12.07,20250407,5950,-28.24,20240822,3465,23.23,20240805,1.65,Y,037350,500,77 억,,614812,N,N,3049,N,00,N +20250509,100422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4265,-55,5,-1.27,54707785,12851,37.69,4320,4320,4245,5610,3025,4320,4257.08,3.97,0,-147,4386,4352,4301,4267,4216,4370,4285,77,1290,500,3110,5,1,15470000,660,3.48,0.22,12,0.08,1224.00,19375.00,5950,20240822,-28.32,3465,20240805,23.09,5030,-15.21,20250107,3810,11.94,20250407,5950,-28.32,20240822,3465,23.09,20240805,1.65,Y,037350,500,77 억,,614812,N,N,3049,N,00,N +20250509,090422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4290,-30,5,-0.69,2224560,517,1.52,4320,4320,4290,5610,3025,4320,4302.82,3.97,0,-233,4386,4352,4301,4267,4216,4370,4285,77,1290,500,3110,5,1,15470000,664,3.50,0.22,12,0.00,1224.00,19375.00,5950,20240822,-27.90,3465,20240805,23.81,5030,-14.71,20250107,3810,12.60,20250407,5950,-27.90,20240822,3465,23.81,20240805,1.65,Y,037350,500,77 억,,614812,N,N,3049,N,00,N 20250508,160415,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4320,25,2,0.58,146199740,34097,123.10,4295,4335,4250,5580,3010,4295,4287.76,4.00,0,-3390,4358,4326,4283,4251,4208,4305,4230,77,1285,500,3090,5,1,15470000,668,3.53,0.22,12,0.22,1224.00,19375.00,5950,20240822,-27.39,3465,20240805,24.68,5030,-14.12,20250107,3810,13.39,20250407,5950,-27.39,20240822,3465,24.68,20240805,1.64,Y,037350,500,77 억,,618708,N,N,3049,N,00,N 20250508,150420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4285,-10,5,-0.23,136271510,31785,114.76,4295,4335,4250,5580,3010,4295,4287.29,4.00,0,-1635,4358,4326,4283,4251,4208,4305,4230,77,1285,500,3090,5,1,15470000,663,3.50,0.22,12,0.21,1224.00,19375.00,5950,20240822,-27.98,3465,20240805,23.67,5030,-14.81,20250107,3810,12.47,20250407,5950,-27.98,20240822,3465,23.67,20240805,1.64,Y,037350,500,77 억,,618708,N,N,125,N,00,N 20250508,140420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4290,-5,5,-0.12,105326375,24545,88.62,4295,4335,4250,5580,3010,4295,4291.15,4.00,0,-3536,4358,4326,4283,4251,4208,4305,4230,77,1285,500,3090,5,1,15470000,664,3.50,0.22,12,0.16,1224.00,19375.00,5950,20240822,-27.90,3465,20240805,23.81,5030,-14.71,20250107,3810,12.60,20250407,5950,-27.90,20240822,3465,23.81,20240805,1.64,Y,037350,500,77 억,,618708,N,N,125,N,00,N diff --git a/037370/price/prices-20250501.csv b/037370/price/prices-20250501.csv index 7aa1cee7c678..f7e4bdc88007 100644 --- a/037370/price/prices-20250501.csv +++ b/037370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,-90,5,-1.42,199150490,31996,331.43,6300,6300,6190,8210,4430,6320,6224.23,2.62,0,6677,6466,6392,6336,6262,6206,6365,6235,86,1890,1000,4420,10,1,8624972,537,-19.47,0.93,12,0.37,-320.00,6681.00,10150,20240821,-38.62,5050,20241209,23.37,6870,-9.32,20250415,5570,11.85,20250103,10150,-38.62,20240821,5050,23.37,20241209,0.01,Y,037370,1000,86 억,,225841,N,N,0,N,00,N +20250509,150422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6220,-100,5,-1.58,191546300,30772,318.75,6300,6300,6190,8210,4430,6320,6224.69,2.62,0,6497,6466,6392,6336,6262,6206,6365,6235,86,1890,1000,4420,10,1,8624972,536,-19.44,0.93,12,0.36,-320.00,6681.00,10150,20240821,-38.72,5050,20241209,23.17,6870,-9.46,20250415,5570,11.67,20250103,10150,-38.72,20240821,5050,23.17,20241209,0.01,Y,037370,1000,86 억,,225841,N,N,0,N,00,N +20250509,140421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6200,-120,5,-1.90,142681150,22905,237.26,6300,6300,6200,8210,4430,6320,6229.26,2.62,0,5752,6466,6392,6336,6262,6206,6365,6235,86,1890,1000,4420,10,1,8624972,535,-19.38,0.93,12,0.27,-320.00,6681.00,10150,20240821,-38.92,5050,20241209,22.77,6870,-9.75,20250415,5570,11.31,20250103,10150,-38.92,20240821,5050,22.77,20241209,0.01,Y,037370,1000,86 억,,225841,N,N,0,N,00,N +20250509,130420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,-30,5,-0.47,62914760,10064,104.25,6300,6300,6210,8210,4430,6320,6251.47,2.62,0,-172,6466,6392,6336,6262,6206,6365,6235,86,1890,1000,4420,10,1,8624972,543,-19.66,0.94,12,0.12,-320.00,6681.00,10150,20240821,-38.03,5050,20241209,24.55,6870,-8.44,20250415,5570,12.93,20250103,10150,-38.03,20240821,5050,24.55,20241209,0.01,Y,037370,1000,86 억,,225841,N,N,0,N,00,N +20250509,120421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,-20,5,-0.32,60921850,9747,100.96,6300,6300,6210,8210,4430,6320,6250.32,2.62,0,67,6466,6392,6336,6262,6206,6365,6235,86,1890,1000,4420,10,1,8624972,543,-19.69,0.94,12,0.11,-320.00,6681.00,10150,20240821,-37.93,5050,20241209,24.75,6870,-8.30,20250415,5570,13.11,20250103,10150,-37.93,20240821,5050,24.75,20241209,0.01,Y,037370,1000,86 억,,225841,N,N,0,N,00,N +20250509,110420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-40,5,-0.63,52397110,8391,86.92,6300,6300,6210,8210,4430,6320,6244.44,2.62,0,142,6466,6392,6336,6262,6206,6365,6235,86,1890,1000,4420,10,1,8624972,542,-19.62,0.94,12,0.10,-320.00,6681.00,10150,20240821,-38.13,5050,20241209,24.36,6870,-8.59,20250415,5570,12.75,20250103,10150,-38.13,20240821,5050,24.36,20241209,0.01,Y,037370,1000,86 억,,225841,N,N,0,N,00,N +20250509,100423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,-70,5,-1.11,40791530,6535,67.69,6300,6300,6210,8210,4430,6320,6242.01,2.62,0,375,6466,6392,6336,6262,6206,6365,6235,86,1890,1000,4420,10,1,8624972,539,-19.53,0.94,12,0.08,-320.00,6681.00,10150,20240821,-38.42,5050,20241209,23.76,6870,-9.02,20250415,5570,12.21,20250103,10150,-38.42,20240821,5050,23.76,20241209,0.01,Y,037370,1000,86 억,,225841,N,N,0,N,00,N +20250509,090422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,-70,5,-1.11,7248890,1160,12.02,6300,6300,6230,8210,4430,6320,6249.04,2.62,0,-486,6466,6392,6336,6262,6206,6365,6235,86,1890,1000,4420,10,1,8624972,539,-19.53,0.94,12,0.01,-320.00,6681.00,10150,20240821,-38.42,5050,20241209,23.76,6870,-9.02,20250415,5570,12.21,20250103,10150,-38.42,20240821,5050,23.76,20241209,0.01,Y,037370,1000,86 억,,225841,N,N,0,N,00,N 20250508,160415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,10,2,0.16,61019310,9654,45.16,6330,6410,6280,8200,4420,6310,6320.62,2.65,0,-1635,6690,6500,6390,6200,6090,6445,6145,86,1890,1000,4410,10,1,8624972,545,-19.75,0.95,12,0.11,-320.00,6681.00,10150,20240821,-37.73,5050,20241209,25.15,6870,-8.01,20250415,5570,13.46,20250103,10150,-37.73,20240821,5050,25.15,20241209,0.01,Y,037370,1000,86 억,,228282,N,N,0,N,00,N 20250508,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,-20,5,-0.32,50664930,8010,37.47,6330,6410,6290,8200,4420,6310,6325.21,2.65,0,-2109,6690,6500,6390,6200,6090,6445,6145,86,1890,1000,4410,10,1,8624972,543,-19.66,0.94,12,0.09,-320.00,6681.00,10150,20240821,-38.03,5050,20241209,24.55,6870,-8.44,20250415,5570,12.93,20250103,10150,-38.03,20240821,5050,24.55,20241209,0.01,Y,037370,1000,86 억,,228282,N,N,0,N,00,N 20250508,140420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,10,2,0.16,40693860,6427,30.06,6330,6410,6290,8200,4420,6310,6331.70,2.65,0,-2079,6690,6500,6390,6200,6090,6445,6145,86,1890,1000,4410,10,1,8624972,545,-19.75,0.95,12,0.07,-320.00,6681.00,10150,20240821,-37.73,5050,20241209,25.15,6870,-8.01,20250415,5570,13.46,20250103,10150,-37.73,20240821,5050,25.15,20241209,0.01,Y,037370,1000,86 억,,228282,N,N,0,N,00,N diff --git a/037400/price/prices-20250501.csv b/037400/price/prices-20250501.csv index 77aa5203f437..a7cdf0964f4b 100644 --- a/037400/price/prices-20250501.csv +++ b/037400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1026,-7,5,-0.68,68720268,66800,111.69,1034,1048,1018,1342,724,1033,1028.76,2.33,0,-2205,1079,1056,1018,995,957,1067,1006,131,309,500,740,1,1,26223346,269,13.15,0.19,12,0.25,78.00,5425.00,1655,20240730,-38.01,938,20241209,9.38,1333,-23.03,20250206,980,4.69,20250508,1655,-38.01,20240730,938,9.38,20241209,0.71,Y,037400,500,131 억,,612141,N,N,2659,N,00,N +20250509,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1038,5,2,0.48,58395110,56745,94.88,1034,1048,1018,1342,724,1033,1029.08,2.33,0,-2375,1079,1056,1018,995,957,1067,1006,131,309,500,740,1,1,26223346,272,13.31,0.19,12,0.22,78.00,5425.00,1655,20240730,-37.28,938,20241209,10.66,1333,-22.13,20250206,980,5.92,20250508,1655,-37.28,20240730,938,10.66,20241209,0.71,Y,037400,500,131 억,,612141,N,N,3500,N,00,N +20250509,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1024,-9,5,-0.87,48220820,46887,78.40,1034,1038,1018,1342,724,1033,1028.45,2.33,0,29,1079,1056,1018,995,957,1067,1006,131,309,500,740,1,1,26223346,269,13.13,0.19,12,0.18,78.00,5425.00,1655,20240730,-38.13,938,20241209,9.17,1333,-23.18,20250206,980,4.49,20250508,1655,-38.13,20240730,938,9.17,20241209,0.71,Y,037400,500,131 억,,612141,N,N,3500,N,00,N +20250509,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1028,-5,5,-0.48,33385573,32385,54.15,1034,1038,1025,1342,724,1033,1030.90,2.33,0,-742,1079,1056,1018,995,957,1067,1006,131,309,500,740,1,1,26223346,270,13.18,0.19,12,0.12,78.00,5425.00,1655,20240730,-37.89,938,20241209,9.59,1333,-22.88,20250206,980,4.90,20250508,1655,-37.89,20240730,938,9.59,20241209,0.71,Y,037400,500,131 억,,612141,N,N,3500,N,00,N +20250509,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1026,-7,5,-0.68,31015959,30076,50.29,1034,1038,1025,1342,724,1033,1031.25,2.33,0,-654,1079,1056,1018,995,957,1067,1006,131,309,500,740,1,1,26223346,269,13.15,0.19,12,0.11,78.00,5425.00,1655,20240730,-38.01,938,20241209,9.38,1333,-23.03,20250206,980,4.69,20250508,1655,-38.01,20240730,938,9.38,20241209,0.71,Y,037400,500,131 억,,612141,N,N,3500,N,00,N +20250509,110420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1031,-2,5,-0.19,28334397,27466,45.92,1034,1038,1025,1342,724,1033,1031.62,2.33,0,-947,1079,1056,1018,995,957,1067,1006,131,309,500,740,1,1,26223346,270,13.22,0.19,12,0.10,78.00,5425.00,1655,20240730,-37.70,938,20241209,9.91,1333,-22.66,20250206,980,5.20,20250508,1655,-37.70,20240730,938,9.91,20241209,0.71,Y,037400,500,131 억,,612141,N,N,3500,N,00,N +20250509,100423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1035,2,2,0.19,18772976,18165,30.37,1034,1038,1026,1342,724,1033,1033.47,2.33,0,-700,1079,1056,1018,995,957,1067,1006,131,309,500,740,1,1,26223346,271,13.27,0.19,12,0.07,78.00,5425.00,1655,20240730,-37.46,938,20241209,10.34,1333,-22.36,20250206,980,5.61,20250508,1655,-37.46,20240730,938,10.34,20241209,0.71,Y,037400,500,131 억,,612141,N,N,3500,N,00,N +20250509,090423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1033,0,3,0.00,10195782,9863,16.49,1034,1034,1033,1342,724,1033,1033.74,2.33,0,-69,1079,1056,1018,995,957,1067,1006,131,309,500,740,1,1,26223346,271,13.24,0.19,12,0.04,78.00,5425.00,1655,20240730,-37.58,938,20241209,10.13,1333,-22.51,20250206,980,5.41,20250508,1655,-37.58,20240730,938,10.13,20241209,0.71,Y,037400,500,131 억,,612141,N,N,3500,N,00,N 20250508,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1033,-11,5,-1.05,59888638,58262,268.71,1031,1041,980,1357,731,1044,1027.92,2.31,0,6074,1054,1048,1041,1035,1028,1045,1032,131,313,500,750,1,1,26223346,271,13.24,0.19,12,0.22,78.00,5425.00,1655,20240730,-37.58,938,20241209,10.13,1333,-22.51,20250206,980,5.41,20250508,1655,-37.58,20240730,938,10.13,20241209,0.71,Y,037400,500,131 억,,605780,N,N,3500,N,00,N 20250508,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1036,-8,5,-0.77,56355839,54847,252.96,1031,1041,980,1357,731,1044,1027.51,2.31,0,4947,1054,1048,1041,1035,1028,1045,1032,131,313,500,750,1,1,26223346,272,13.28,0.19,12,0.21,78.00,5425.00,1655,20240730,-37.40,938,20241209,10.45,1333,-22.28,20250206,980,5.71,20250508,1655,-37.40,20240730,938,10.45,20241209,0.71,Y,037400,500,131 억,,605780,N,N,0,N,00,N 20250508,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1036,-8,5,-0.77,52849069,51464,237.36,1031,1041,980,1357,731,1044,1026.91,2.31,0,5864,1054,1048,1041,1035,1028,1045,1032,131,313,500,750,1,1,26223346,272,13.28,0.19,12,0.20,78.00,5425.00,1655,20240730,-37.40,938,20241209,10.45,1333,-22.28,20250206,980,5.71,20250508,1655,-37.40,20240730,938,10.45,20241209,0.71,Y,037400,500,131 억,,605780,N,N,0,N,00,N diff --git a/037440/price/prices-20250501.csv b/037440/price/prices-20250501.csv index 802d3c06ca20..01ff79ffab3c 100644 --- a/037440/price/prices-20250501.csv +++ b/037440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5390,-110,5,-2.00,374252525,68943,53.41,5500,5520,5390,7150,3850,5500,5428.43,6.56,0,10265,5786,5642,5436,5292,5086,5540,5190,70,1650,500,3850,10,1,13922475,750,5.81,0.82,12,0.50,928.00,6553.00,7440,20240725,-27.55,4250,20241209,26.82,6040,-10.76,20250219,4460,20.85,20250407,7440,-27.55,20240725,4250,26.82,20241209,4.48,Y,037440,500,69 억,,912674,N,N,8320,N,00,N +20250509,150423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,-80,5,-1.45,308915655,56870,44.06,5500,5520,5400,7150,3850,5500,5431.96,6.56,0,5000,5786,5642,5436,5292,5086,5540,5190,70,1650,500,3850,10,1,13922475,755,5.84,0.83,12,0.41,928.00,6553.00,7440,20240725,-27.15,4250,20241209,27.53,6040,-10.26,20250219,4460,21.52,20250407,7440,-27.15,20240725,4250,27.53,20241209,4.48,Y,037440,500,69 억,,912674,N,N,19297,N,00,N +20250509,140421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,-80,5,-1.45,281202995,51756,40.10,5500,5520,5400,7150,3850,5500,5433.24,6.56,0,2296,5786,5642,5436,5292,5086,5540,5190,70,1650,500,3850,10,1,13922475,755,5.84,0.83,12,0.37,928.00,6553.00,7440,20240725,-27.15,4250,20241209,27.53,6040,-10.26,20250219,4460,21.52,20250407,7440,-27.15,20240725,4250,27.53,20241209,4.48,Y,037440,500,69 억,,912674,N,N,19297,N,00,N +20250509,130421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,-80,5,-1.45,247491555,45525,35.27,5500,5520,5400,7150,3850,5500,5436.39,6.56,0,-883,5786,5642,5436,5292,5086,5540,5190,70,1650,500,3850,10,1,13922475,755,5.84,0.83,12,0.33,928.00,6553.00,7440,20240725,-27.15,4250,20241209,27.53,6040,-10.26,20250219,4460,21.52,20250407,7440,-27.15,20240725,4250,27.53,20241209,4.48,Y,037440,500,69 억,,912674,N,N,19297,N,00,N +20250509,120422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,-80,5,-1.45,201669605,37068,28.72,5500,5520,5410,7150,3850,5500,5440.53,6.56,0,2622,5786,5642,5436,5292,5086,5540,5190,70,1650,500,3850,10,1,13922475,755,5.84,0.83,12,0.27,928.00,6553.00,7440,20240725,-27.15,4250,20241209,27.53,6040,-10.26,20250219,4460,21.52,20250407,7440,-27.15,20240725,4250,27.53,20241209,4.48,Y,037440,500,69 억,,912674,N,N,19297,N,00,N +20250509,110420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,-80,5,-1.45,152798560,28052,21.73,5500,5520,5410,7150,3850,5500,5446.98,6.56,0,238,5786,5642,5436,5292,5086,5540,5190,70,1650,500,3850,10,1,13922475,755,5.84,0.83,12,0.20,928.00,6553.00,7440,20240725,-27.15,4250,20241209,27.53,6040,-10.26,20250219,4460,21.52,20250407,7440,-27.15,20240725,4250,27.53,20241209,4.48,Y,037440,500,69 억,,912674,N,N,19297,N,00,N +20250509,100423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5430,-70,5,-1.27,76199400,13941,10.80,5500,5520,5410,7150,3850,5500,5465.85,6.56,0,-937,5786,5642,5436,5292,5086,5540,5190,70,1650,500,3850,10,1,13922475,756,5.85,0.83,12,0.10,928.00,6553.00,7440,20240725,-27.02,4250,20241209,27.76,6040,-10.10,20250219,4460,21.75,20250407,7440,-27.02,20240725,4250,27.76,20241209,4.48,Y,037440,500,69 억,,912674,N,N,19297,N,00,N +20250509,090423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,-10,5,-0.18,30034210,5464,4.23,5500,5520,5490,7150,3850,5500,5496.74,6.56,0,1074,5786,5642,5436,5292,5086,5540,5190,70,1650,500,3850,10,1,13922475,764,5.92,0.84,12,0.04,928.00,6553.00,7440,20240725,-26.21,4250,20241209,29.18,6040,-9.11,20250219,4460,23.09,20250407,7440,-26.21,20240725,4250,29.18,20241209,4.48,Y,037440,500,69 억,,912674,N,N,19297,N,00,N 20250508,160416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,-10,5,-0.18,703703330,128403,151.98,5510,5580,5230,7160,3860,5510,5480.43,6.28,0,34845,5643,5576,5483,5416,5323,5610,5450,70,1650,500,3850,10,1,13922475,766,5.93,0.84,12,0.92,928.00,6553.00,7440,20240725,-26.08,4250,20241209,29.41,6040,-8.94,20250219,4460,23.32,20250407,7440,-26.08,20240725,4250,29.41,20241209,4.55,Y,037440,500,69 억,,875011,N,N,19297,N,00,N 20250508,150421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5480,-30,5,-0.54,613905250,112039,132.61,5510,5580,5230,7160,3860,5510,5479.39,6.28,0,25178,5643,5576,5483,5416,5323,5610,5450,70,1650,500,3850,10,1,13922475,763,5.91,0.84,12,0.80,928.00,6553.00,7440,20240725,-26.34,4250,20241209,28.94,6040,-9.27,20250219,4460,22.87,20250407,7440,-26.34,20240725,4250,28.94,20241209,4.55,Y,037440,500,69 억,,875011,N,N,7644,N,00,N 20250508,140420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,-20,5,-0.36,507398115,92499,109.49,5510,5580,5230,7160,3860,5510,5485.44,6.28,0,20922,5643,5576,5483,5416,5323,5610,5450,70,1650,500,3850,10,1,13922475,764,5.92,0.84,12,0.66,928.00,6553.00,7440,20240725,-26.21,4250,20241209,29.18,6040,-9.11,20250219,4460,23.09,20250407,7440,-26.21,20240725,4250,29.18,20241209,4.55,Y,037440,500,69 억,,875011,N,N,7644,N,00,N diff --git a/037460/price/prices-20250501.csv b/037460/price/prices-20250501.csv index 5bc467b45f18..8b614b03cb2d 100644 --- a/037460/price/prices-20250501.csv +++ b/037460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160421,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10700,0,3,0.00,322606490,30251,65.68,10710,10780,10610,13910,7490,10700,10664.32,5.35,0,3069,10946,10822,10656,10532,10366,10885,10595,83,3210,500,7910,10,1,16318522,1746,2.84,0.42,12,0.19,3771.00,25509.00,10950,20250304,-2.28,7610,20240805,40.60,10950,-2.28,20250304,8460,26.48,20250102,10950,-2.28,20250304,7610,40.60,20240805,1.11,Y,037460,500,83 억,,873348,N,N,0,N,00,N +20250509,150423,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10700,0,3,0.00,307699010,28858,62.66,10710,10780,10610,13910,7490,10700,10662.52,5.35,0,2937,10946,10822,10656,10532,10366,10885,10595,83,3210,500,7910,10,1,16318522,1746,2.84,0.42,12,0.18,3771.00,25509.00,10950,20250304,-2.28,7610,20240805,40.60,10950,-2.28,20250304,8460,26.48,20250102,10950,-2.28,20250304,7610,40.60,20240805,1.11,Y,037460,500,83 억,,873348,N,N,0,N,00,N +20250509,140422,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10680,-20,5,-0.19,278377270,26112,56.70,10710,10780,10610,13910,7490,10700,10660.89,5.35,0,1675,10946,10822,10656,10532,10366,10885,10595,83,3210,500,7910,10,1,16318522,1743,2.83,0.42,12,0.16,3771.00,25509.00,10950,20250304,-2.47,7610,20240805,40.34,10950,-2.47,20250304,8460,26.24,20250102,10950,-2.47,20250304,7610,40.34,20240805,1.11,Y,037460,500,83 억,,873348,N,N,0,N,00,N +20250509,130421,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10670,-30,5,-0.28,255880580,24002,52.11,10710,10780,10610,13910,7490,10700,10660.80,5.35,0,1720,10946,10822,10656,10532,10366,10885,10595,83,3210,500,7910,10,1,16318522,1741,2.83,0.42,12,0.15,3771.00,25509.00,10950,20250304,-2.56,7610,20240805,40.21,10950,-2.56,20250304,8460,26.12,20250102,10950,-2.56,20250304,7610,40.21,20240805,1.11,Y,037460,500,83 억,,873348,N,N,0,N,00,N +20250509,120422,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10680,-20,5,-0.19,216455780,20301,44.08,10710,10780,10610,13910,7490,10700,10662.32,5.35,0,895,10946,10822,10656,10532,10366,10885,10595,83,3210,500,7910,10,1,16318522,1743,2.83,0.42,12,0.12,3771.00,25509.00,10950,20250304,-2.47,7610,20240805,40.34,10950,-2.47,20250304,8460,26.24,20250102,10950,-2.47,20250304,7610,40.34,20240805,1.11,Y,037460,500,83 억,,873348,N,N,0,N,00,N +20250509,110421,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10630,-70,5,-0.65,164182530,15395,33.43,10710,10780,10610,13910,7490,10700,10664.67,5.35,0,-1480,10946,10822,10656,10532,10366,10885,10595,83,3210,500,7910,10,1,16318522,1735,2.82,0.42,12,0.09,3771.00,25509.00,10950,20250304,-2.92,7610,20240805,39.68,10950,-2.92,20250304,8460,25.65,20250102,10950,-2.92,20250304,7610,39.68,20240805,1.11,Y,037460,500,83 억,,873348,N,N,0,N,00,N +20250509,100423,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10660,-40,5,-0.37,109612120,10263,22.28,10710,10780,10610,13910,7490,10700,10680.32,5.35,0,577,10946,10822,10656,10532,10366,10885,10595,83,3210,500,7910,10,1,16318522,1740,2.83,0.42,12,0.06,3771.00,25509.00,10950,20250304,-2.65,7610,20240805,40.08,10950,-2.65,20250304,8460,26.00,20250102,10950,-2.65,20250304,7610,40.08,20240805,1.11,Y,037460,500,83 억,,873348,N,N,0,N,00,N +20250509,090423,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10710,10,2,0.09,17566060,1642,3.57,10710,10780,10670,13910,7490,10700,10697.97,5.35,0,250,10946,10822,10656,10532,10366,10885,10595,83,3210,500,7910,10,1,16318522,1748,2.84,0.42,12,0.01,3771.00,25509.00,10950,20250304,-2.19,7610,20240805,40.74,10950,-2.19,20250304,8460,26.60,20250102,10950,-2.19,20250304,7610,40.74,20240805,1.11,Y,037460,500,83 억,,873348,N,N,0,N,00,N 20250508,160416,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10700,210,2,2.00,490142795,45932,139.13,10490,10780,10490,13630,7350,10490,10671.05,5.35,0,2598,10730,10610,10520,10400,10310,10565,10355,83,3140,500,7760,10,1,16318522,1746,2.84,0.42,12,0.28,3771.00,25509.00,10950,20250304,-2.28,7610,20240805,40.60,10950,-2.28,20250304,8460,26.48,20250102,10950,-2.28,20250304,7610,40.60,20240805,1.11,Y,037460,500,83 억,,872571,N,N,0,N,00,N 20250508,150421,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10700,210,2,2.00,465441165,43624,132.14,10490,10780,10490,13630,7350,10490,10669.38,5.35,0,2590,10730,10610,10520,10400,10310,10565,10355,83,3140,500,7760,10,1,16318522,1746,2.84,0.42,12,0.27,3771.00,25509.00,10950,20250304,-2.28,7610,20240805,40.60,10950,-2.28,20250304,8460,26.48,20250102,10950,-2.28,20250304,7610,40.60,20240805,1.11,Y,037460,500,83 억,,872571,N,N,0,N,00,N 20250508,140421,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10760,270,2,2.57,383463015,35990,109.02,10490,10770,10490,13630,7350,10490,10654.71,5.35,0,1643,10730,10610,10520,10400,10310,10565,10355,83,3140,500,7760,10,1,16318522,1756,2.85,0.42,12,0.22,3771.00,25509.00,10950,20250304,-1.74,7610,20240805,41.39,10950,-1.74,20250304,8460,27.19,20250102,10950,-1.74,20250304,7610,41.39,20240805,1.11,Y,037460,500,83 억,,872571,N,N,0,N,00,N diff --git a/037560/price/prices-20250501.csv b/037560/price/prices-20250501.csv index 01a7e852896f..5b06473a4119 100644 --- a/037560/price/prices-20250501.csv +++ b/037560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160421,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2605,-130,5,-4.75,3346423032,1271607,59.93,2695,2710,2595,3555,1915,2735,2631.64,5.19,29849,28692,3001,2867,2776,2642,2551,2822,2597,1936,820,2500,1960,5,1,77446865,2017,-1.90,0.45,12,1.64,-1372.00,5734.00,3460,20240429,-24.71,2070,20250409,25.85,3330,-21.77,20250429,2070,25.85,20250409,3460,-24.71,20240509,2070,25.85,20250409,2.66,Y,037560,2500,1936 억,,1967834,N,N,506,N,00,N +20250509,150423,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2605,-130,5,-4.75,3098731394,1176444,55.44,2695,2710,2595,3555,1915,2735,2633.84,5.20,34472,33310,3001,2867,2776,2642,2551,2822,2597,1936,820,2500,1960,5,1,77446865,2017,-1.90,0.45,12,1.52,-1372.00,5734.00,3460,20240429,-24.71,2070,20250409,25.85,3330,-21.77,20250429,2070,25.85,20250409,3460,-24.71,20240509,2070,25.85,20250409,2.66,Y,037560,2500,1936 억,,1972457,N,N,1669,N,00,N +20250509,140422,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2615,-120,5,-4.39,2834016124,1074705,50.65,2695,2710,2600,3555,1915,2735,2636.86,5.19,32740,31313,3001,2867,2776,2642,2551,2822,2597,1936,820,2500,1960,5,1,77446865,2025,-1.91,0.46,12,1.39,-1372.00,5734.00,3460,20240429,-24.42,2070,20250409,26.33,3330,-21.47,20250429,2070,26.33,20250409,3460,-24.42,20240509,2070,26.33,20250409,2.66,Y,037560,2500,1936 억,,1970725,N,N,1669,N,00,N +20250509,130421,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2610,-125,5,-4.57,2659763922,1007941,47.50,2695,2710,2600,3555,1915,2735,2638.65,5.23,48283,46975,3001,2867,2776,2642,2551,2822,2597,1936,820,2500,1960,5,1,77446865,2021,-1.90,0.46,12,1.30,-1372.00,5734.00,3460,20240429,-24.57,2070,20250409,26.09,3330,-21.62,20250429,2070,26.09,20250409,3460,-24.57,20240509,2070,26.09,20250409,2.66,Y,037560,2500,1936 억,,1986268,N,N,1669,N,00,N +20250509,120422,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2615,-120,5,-4.39,2437818141,922846,43.49,2695,2710,2600,3555,1915,2735,2641.46,5.24,50560,49416,3001,2867,2776,2642,2551,2822,2597,1936,820,2500,1960,5,1,77446865,2025,-1.91,0.46,12,1.19,-1372.00,5734.00,3460,20240429,-24.42,2070,20250409,26.33,3330,-21.47,20250429,2070,26.33,20250409,3460,-24.42,20240509,2070,26.33,20250409,2.66,Y,037560,2500,1936 억,,1988545,N,N,1669,N,00,N +20250509,110421,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2627,-108,5,-3.95,1810360873,682715,32.17,2695,2710,2620,3555,1915,2735,2651.50,5.14,14348,13058,3001,2867,2776,2642,2551,2822,2597,1936,820,2500,1960,5,1,77446865,2035,-1.91,0.46,12,0.88,-1372.00,5734.00,3460,20240429,-24.08,2070,20250409,26.91,3330,-21.11,20250429,2070,26.91,20250409,3460,-24.08,20240509,2070,26.91,20250409,2.66,Y,037560,2500,1936 억,,1952333,N,N,1669,N,00,N +20250509,100424,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2630,-105,5,-3.84,1506351512,567139,26.73,2695,2710,2620,3555,1915,2735,2655.82,5.15,17751,16462,3001,2867,2776,2642,2551,2822,2597,1936,820,2500,1960,5,1,77446865,2037,-1.92,0.46,12,0.73,-1372.00,5734.00,3460,20240429,-23.99,2070,20250409,27.05,3330,-21.02,20250429,2070,27.05,20250409,3460,-23.99,20240509,2070,27.05,20250409,2.66,Y,037560,2500,1936 억,,1955736,N,N,1669,N,00,N +20250509,090423,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2660,-75,5,-2.74,526985770,196471,9.26,2695,2710,2655,3555,1915,2735,2681.80,5.07,-14162,-15760,3001,2867,2776,2642,2551,2822,2597,1936,820,2500,1960,5,1,77446865,2060,-1.94,0.46,12,0.25,-1372.00,5734.00,3460,20240429,-23.12,2070,20250409,28.50,3330,-20.12,20250429,2070,28.50,20250409,3460,-23.12,20240509,2070,28.50,20250409,2.66,Y,037560,2500,1936 억,,1923823,N,N,1669,N,00,N 20250508,160416,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2735,-85,5,-3.01,5619846166,2036240,46.49,2825,2910,2685,3665,1975,2820,2759.94,5.11,29088,35299,3053,2936,2868,2751,2683,2902,2717,1936,845,2500,2030,5,1,77446865,2118,-1.99,0.48,12,2.63,-1372.00,5734.00,3460,20240429,-20.95,2070,20250409,32.13,3330,-17.87,20250429,2070,32.13,20250409,3460,-20.95,20240509,2070,32.13,20250409,2.29,Y,037560,2500,1936 억,,1937985,N,N,1669,N,00,N 20250508,150422,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2740,-80,5,-2.84,5405121436,1957824,44.70,2825,2910,2685,3665,1975,2820,2760.77,5.10,27150,34230,3053,2936,2868,2751,2683,2902,2717,1936,845,2500,2030,5,1,77446865,2122,-2.00,0.48,12,2.53,-1372.00,5734.00,3460,20240429,-20.81,2070,20250409,32.37,3330,-17.72,20250429,2070,32.37,20250409,3460,-20.81,20240509,2070,32.37,20250409,2.29,Y,037560,2500,1936 억,,1936047,N,N,10820,N,00,N 20250508,140421,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2735,-85,5,-3.01,4944496525,1790177,40.87,2825,2910,2685,3665,1975,2820,2762.01,5.07,14898,20908,3053,2936,2868,2751,2683,2902,2717,1936,845,2500,2030,5,1,77446865,2118,-1.99,0.48,12,2.31,-1372.00,5734.00,3460,20240429,-20.95,2070,20250409,32.13,3330,-17.87,20250429,2070,32.13,20250409,3460,-20.95,20240509,2070,32.13,20250409,2.29,Y,037560,2500,1936 억,,1923795,N,N,10820,N,00,N diff --git a/037710/price/prices-20250501.csv b/037710/price/prices-20250501.csv index fb6bdf48212d..08c95ca2fd61 100644 --- a/037710/price/prices-20250501.csv +++ b/037710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160422,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28000,0,3,0.00,270663975,9692,105.95,28000,28000,27800,36400,19600,28000,27926.53,6.88,0,1576,28233,28116,27983,27866,27733,28175,27925,80,8400,1000,21280,50,1,7957190,2228,4.83,0.26,12,0.12,5803.00,106485.00,31600,20240426,-11.39,25650,20250407,9.16,30500,-8.20,20250225,25650,9.16,20250407,31400,-10.83,20240509,25650,9.16,20250407,0.56,Y,037710,1000,79 억,,547539,N,N,315,N,00,N +20250509,150423,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27950,-50,5,-0.18,207325850,7429,81.21,28000,28000,27800,36400,19600,28000,27907.64,6.88,0,1679,28233,28116,27983,27866,27733,28175,27925,80,8400,1000,21280,50,1,7957190,2224,4.82,0.26,12,0.09,5803.00,106485.00,31600,20240426,-11.55,25650,20250407,8.97,30500,-8.36,20250225,25650,8.97,20250407,31400,-10.99,20240509,25650,8.97,20250407,0.56,Y,037710,1000,79 억,,547539,N,N,207,N,00,N +20250509,140422,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27950,-50,5,-0.18,189268325,6783,74.15,28000,28000,27800,36400,19600,28000,27903.34,6.88,0,1468,28233,28116,27983,27866,27733,28175,27925,80,8400,1000,21280,50,1,7957190,2224,4.82,0.26,12,0.09,5803.00,106485.00,31600,20240426,-11.55,25650,20250407,8.97,30500,-8.36,20250225,25650,8.97,20250407,31400,-10.99,20240509,25650,8.97,20250407,0.56,Y,037710,1000,79 억,,547539,N,N,207,N,00,N +20250509,130421,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27950,-50,5,-0.18,160814225,5764,63.01,28000,28000,27800,36400,19600,28000,27899.76,6.88,0,1561,28233,28116,27983,27866,27733,28175,27925,80,8400,1000,21280,50,1,7957190,2224,4.82,0.26,12,0.07,5803.00,106485.00,31600,20240426,-11.55,25650,20250407,8.97,30500,-8.36,20250225,25650,8.97,20250407,31400,-10.99,20240509,25650,8.97,20250407,0.56,Y,037710,1000,79 억,,547539,N,N,207,N,00,N +20250509,120422,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27900,-100,5,-0.36,145743975,5225,57.12,28000,28000,27800,36400,19600,28000,27893.58,6.88,0,1376,28233,28116,27983,27866,27733,28175,27925,80,8400,1000,21280,50,1,7957190,2220,4.81,0.26,12,0.07,5803.00,106485.00,31600,20240426,-11.71,25650,20250407,8.77,30500,-8.52,20250225,25650,8.77,20250407,31400,-11.15,20240509,25650,8.77,20250407,0.56,Y,037710,1000,79 억,,547539,N,N,207,N,00,N +20250509,110421,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27900,-100,5,-0.36,67301625,2416,26.41,28000,28000,27800,36400,19600,28000,27856.63,6.88,0,432,28233,28116,27983,27866,27733,28175,27925,80,8400,1000,21280,50,1,7957190,2220,4.81,0.26,12,0.03,5803.00,106485.00,31600,20240426,-11.71,25650,20250407,8.77,30500,-8.52,20250225,25650,8.77,20250407,31400,-11.15,20240509,25650,8.77,20250407,0.56,Y,037710,1000,79 억,,547539,N,N,207,N,00,N +20250509,100424,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27800,-200,5,-0.71,29118100,1044,11.41,28000,28000,27800,36400,19600,28000,27890.90,6.88,0,100,28233,28116,27983,27866,27733,28175,27925,80,8400,1000,21280,50,1,7957190,2212,4.79,0.26,12,0.01,5803.00,106485.00,31600,20240426,-12.03,25650,20250407,8.38,30500,-8.85,20250225,25650,8.38,20250407,31400,-11.46,20240509,25650,8.38,20250407,0.56,Y,037710,1000,79 억,,547539,N,N,207,N,00,N +20250509,090424,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28000,0,3,0.00,280000,10,0.11,28000,28000,28000,36400,19600,28000,28000.00,6.88,0,0,28233,28116,27983,27866,27733,28175,27925,80,8400,1000,21280,50,1,7957190,2228,4.83,0.26,12,0.00,5803.00,106485.00,31600,20240426,-11.39,25650,20250407,9.16,30500,-8.20,20250225,25650,9.16,20250407,31400,-10.83,20240509,25650,9.16,20250407,0.56,Y,037710,1000,79 억,,547539,N,N,207,N,00,N 20250508,160417,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28000,50,2,0.18,255005800,9128,66.92,27950,28100,27850,36300,19600,27950,27936.66,6.95,0,-564,28183,28066,27933,27816,27683,28125,27875,80,8350,1000,21240,50,1,7957190,2228,4.83,0.26,12,0.11,5803.00,106485.00,31600,20240426,-11.39,25650,20250407,9.16,30500,-8.20,20250225,25650,9.16,20250407,31400,-10.83,20240509,25650,9.16,20250407,0.57,Y,037710,1000,79 억,,552759,N,N,207,N,00,N 20250508,150422,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27900,-50,5,-0.18,236312200,8459,62.01,27950,28100,27850,36300,19600,27950,27936.19,6.95,0,-466,28183,28066,27933,27816,27683,28125,27875,80,8350,1000,21240,50,1,7957190,2220,4.81,0.26,12,0.11,5803.00,106485.00,31600,20240426,-11.71,25650,20250407,8.77,30500,-8.52,20250225,25650,8.77,20250407,31400,-11.15,20240509,25650,8.77,20250407,0.57,Y,037710,1000,79 억,,552759,N,N,40,N,00,N 20250508,140421,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27900,-50,5,-0.18,190296150,6808,49.91,27950,28100,27850,36300,19600,27950,27951.84,6.95,0,-711,28183,28066,27933,27816,27683,28125,27875,80,8350,1000,21240,50,1,7957190,2220,4.81,0.26,12,0.09,5803.00,106485.00,31600,20240426,-11.71,25650,20250407,8.77,30500,-8.52,20250225,25650,8.77,20250407,31400,-11.15,20240509,25650,8.77,20250407,0.57,Y,037710,1000,79 억,,552759,N,N,40,N,00,N diff --git a/037760/price/prices-20250501.csv b/037760/price/prices-20250501.csv index 41cfde2488b8..896c83dccedc 100644 --- a/037760/price/prices-20250501.csv +++ b/037760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1597,-5,5,-0.31,13815218,8648,91.16,1602,1602,1588,2080,1122,1602,1597.50,0.40,0,281,1625,1613,1591,1579,1557,1619,1585,169,478,500,1150,1,1,33832921,540,-59.15,0.58,12,0.03,-27.00,2774.00,1619,20240429,-1.36,1302,20240805,22.66,1616,-1.18,20250418,1355,17.86,20250225,1616,-1.18,20250418,1302,22.66,20240805,0.24,Y,037760,500,169 억,,135376,N,N,0,N,00,N +20250509,150424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1600,-2,5,-0.12,13034285,8159,86.00,1602,1602,1588,2080,1122,1602,1597.53,0.40,0,281,1625,1613,1591,1579,1557,1619,1585,169,478,500,1150,1,1,33832921,541,-59.26,0.58,12,0.02,-27.00,2774.00,1619,20240429,-1.17,1302,20240805,22.89,1616,-0.99,20250418,1355,18.08,20250225,1616,-0.99,20250418,1302,22.89,20240805,0.24,Y,037760,500,169 억,,135376,N,N,0,N,00,N +20250509,140422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1597,-5,5,-0.31,11124739,6961,73.37,1602,1602,1588,2080,1122,1602,1598.15,0.40,0,163,1625,1613,1591,1579,1557,1619,1585,169,478,500,1150,1,1,33832921,540,-59.15,0.58,12,0.02,-27.00,2774.00,1619,20240429,-1.36,1302,20240805,22.66,1616,-1.18,20250418,1355,17.86,20250225,1616,-1.18,20250418,1302,22.66,20240805,0.24,Y,037760,500,169 억,,135376,N,N,0,N,00,N +20250509,130422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1597,-5,5,-0.31,7579495,4733,49.89,1602,1602,1596,2080,1122,1602,1601.41,0.40,0,32,1625,1613,1591,1579,1557,1619,1585,169,478,500,1150,1,1,33832921,540,-59.15,0.58,12,0.01,-27.00,2774.00,1619,20240429,-1.36,1302,20240805,22.66,1616,-1.18,20250418,1355,17.86,20250225,1616,-1.18,20250418,1302,22.66,20240805,0.24,Y,037760,500,169 억,,135376,N,N,0,N,00,N +20250509,120423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1598,-4,5,-0.25,7202399,4497,47.40,1602,1602,1598,2080,1122,1602,1601.60,0.40,0,15,1625,1613,1591,1579,1557,1619,1585,169,478,500,1150,1,1,33832921,541,-59.19,0.58,12,0.01,-27.00,2774.00,1619,20240429,-1.30,1302,20240805,22.73,1616,-1.11,20250418,1355,17.93,20250225,1616,-1.11,20250418,1302,22.73,20240805,0.24,Y,037760,500,169 억,,135376,N,N,0,N,00,N +20250509,110421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1599,-3,5,-0.19,7056980,4406,46.44,1602,1602,1599,2080,1122,1602,1601.67,0.40,0,18,1625,1613,1591,1579,1557,1619,1585,169,478,500,1150,1,1,33832921,541,-59.22,0.58,12,0.01,-27.00,2774.00,1619,20240429,-1.24,1302,20240805,22.81,1616,-1.05,20250418,1355,18.01,20250225,1616,-1.05,20250418,1302,22.81,20240805,0.24,Y,037760,500,169 억,,135376,N,N,0,N,00,N +20250509,100424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1602,0,3,0.00,5198244,3245,34.20,1602,1602,1600,2080,1122,1602,1601.92,0.40,0,-17,1625,1613,1591,1579,1557,1619,1585,169,478,500,1150,1,1,33832921,542,-59.33,0.58,12,0.01,-27.00,2774.00,1619,20240429,-1.05,1302,20240805,23.04,1616,-0.87,20250418,1355,18.23,20250225,1616,-0.87,20250418,1302,23.04,20240805,0.24,Y,037760,500,169 억,,135376,N,N,0,N,00,N +20250509,090424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1600,-2,5,-0.12,20823,13,0.14,1602,1602,1600,2080,1122,1602,1601.77,0.40,0,0,1625,1613,1591,1579,1557,1619,1585,169,478,500,1150,1,1,33832921,541,-59.26,0.58,12,0.00,-27.00,2774.00,1619,20240429,-1.17,1302,20240805,22.89,1616,-0.99,20250418,1355,18.08,20250225,1616,-0.99,20250418,1302,22.89,20240805,0.24,Y,037760,500,169 억,,135376,N,N,0,N,00,N 20250508,160417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1602,1,2,0.06,15169878,9487,102.52,1601,1603,1569,2080,1121,1601,1599.02,0.40,0,379,1615,1608,1594,1587,1573,1611,1590,169,479,500,1150,1,1,33832921,542,-59.33,0.58,12,0.03,-27.00,2774.00,1619,20240429,-1.05,1302,20240805,23.04,1616,-0.87,20250418,1355,18.23,20250225,1616,-0.87,20250418,1302,23.04,20240805,0.25,Y,037760,500,169 억,,135677,N,N,0,N,00,N 20250508,150422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1603,2,2,0.12,14726124,9210,99.52,1601,1603,1569,2080,1121,1601,1598.93,0.40,0,379,1615,1608,1594,1587,1573,1611,1590,169,479,500,1150,1,1,33832921,542,-59.37,0.58,12,0.03,-27.00,2774.00,1619,20240429,-0.99,1302,20240805,23.12,1616,-0.80,20250418,1355,18.30,20250225,1616,-0.80,20250418,1302,23.12,20240805,0.25,Y,037760,500,169 억,,135677,N,N,0,N,00,N 20250508,140421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1600,-1,5,-0.06,12898821,8069,87.19,1601,1602,1569,2080,1121,1601,1598.57,0.40,0,385,1615,1608,1594,1587,1573,1611,1590,169,479,500,1150,1,1,33832921,541,-59.26,0.58,12,0.02,-27.00,2774.00,1619,20240429,-1.17,1302,20240805,22.89,1616,-0.99,20250418,1355,18.08,20250225,1616,-0.99,20250418,1302,22.89,20240805,0.25,Y,037760,500,169 억,,135677,N,N,0,N,00,N diff --git a/037950/price/prices-20250501.csv b/037950/price/prices-20250501.csv index 507173a95728..458f8aff1a3d 100644 --- a/037950/price/prices-20250501.csv +++ b/037950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1022,-1,5,-0.10,623384843,611569,214.70,1025,1025,1015,1329,717,1023,1019.32,3.19,0,-170896,1031,1026,1022,1017,1013,1029,1020,422,306,500,690,1,1,84447519,863,17.32,1.08,12,0.72,59.00,948.00,1561,20240520,-34.53,911,20241209,12.18,1309,-21.93,20250331,981,4.18,20250409,1561,-34.53,20240520,911,12.18,20241209,5.31,Y,037950,500,422 억,,2695108,N,N,26440,N,00,N +20250509,150424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1018,-5,5,-0.49,559040707,548313,192.49,1025,1025,1015,1329,717,1023,1019.56,3.19,0,-171335,1031,1026,1022,1017,1013,1029,1020,422,306,500,690,1,1,84447519,860,17.25,1.07,12,0.65,59.00,948.00,1561,20240520,-34.79,911,20241209,11.75,1309,-22.23,20250331,981,3.77,20250409,1561,-34.79,20240520,911,11.75,20241209,5.31,Y,037950,500,422 억,,2695108,N,N,18457,N,00,N +20250509,140423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1019,-4,5,-0.39,490983395,481391,169.00,1025,1025,1015,1329,717,1023,1019.93,3.19,0,-180147,1031,1026,1022,1017,1013,1029,1020,422,306,500,690,1,1,84447519,861,17.27,1.07,12,0.57,59.00,948.00,1561,20240520,-34.72,911,20241209,11.86,1309,-22.15,20250331,981,3.87,20250409,1561,-34.72,20240520,911,11.86,20241209,5.31,Y,037950,500,422 억,,2695108,N,N,18457,N,00,N +20250509,130422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1021,-2,5,-0.20,444234087,435432,152.86,1025,1025,1015,1329,717,1023,1020.21,3.19,0,-151966,1031,1026,1022,1017,1013,1029,1020,422,306,500,690,1,1,84447519,862,17.31,1.08,12,0.52,59.00,948.00,1561,20240520,-34.59,911,20241209,12.07,1309,-22.00,20250331,981,4.08,20250409,1561,-34.59,20240520,911,12.07,20241209,5.31,Y,037950,500,422 억,,2695108,N,N,18457,N,00,N +20250509,120423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1023,0,3,0.00,269631535,264427,92.83,1025,1025,1016,1329,717,1023,1019.68,3.19,0,-87859,1031,1026,1022,1017,1013,1029,1020,422,306,500,690,1,1,84447519,864,17.34,1.08,12,0.31,59.00,948.00,1561,20240520,-34.47,911,20241209,12.29,1309,-21.85,20250331,981,4.28,20250409,1561,-34.47,20240520,911,12.29,20241209,5.31,Y,037950,500,422 억,,2695108,N,N,18457,N,00,N +20250509,110422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1022,-1,5,-0.10,187585909,184194,64.66,1025,1025,1016,1329,717,1023,1018.41,3.19,0,-116441,1031,1026,1022,1017,1013,1029,1020,422,306,500,690,1,1,84447519,863,17.32,1.08,12,0.22,59.00,948.00,1561,20240520,-34.53,911,20241209,12.18,1309,-21.93,20250331,981,4.18,20250409,1561,-34.53,20240520,911,12.18,20241209,5.31,Y,037950,500,422 억,,2695108,N,N,18457,N,00,N +20250509,100424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,-3,5,-0.29,93361034,91683,32.19,1025,1025,1017,1329,717,1023,1018.30,3.19,0,-48921,1031,1026,1022,1017,1013,1029,1020,422,306,500,690,1,1,84447519,861,17.29,1.08,12,0.11,59.00,948.00,1561,20240520,-34.66,911,20241209,11.96,1309,-22.08,20250331,981,3.98,20250409,1561,-34.66,20240520,911,11.96,20241209,5.31,Y,037950,500,422 억,,2695108,N,N,18457,N,00,N +20250509,090424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1023,0,3,0.00,13038274,12775,4.48,1025,1025,1018,1329,717,1023,1020.61,3.19,0,-8277,1031,1026,1022,1017,1013,1029,1020,422,306,500,690,1,1,84447519,864,17.34,1.08,12,0.02,59.00,948.00,1561,20240520,-34.47,911,20241209,12.29,1309,-21.85,20250331,981,4.28,20250409,1561,-34.47,20240520,911,12.29,20241209,5.31,Y,037950,500,422 억,,2695108,N,N,18457,N,00,N 20250508,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1023,-2,5,-0.20,289635810,283468,44.05,1020,1027,1018,1332,718,1025,1021.76,3.23,0,-34900,1043,1033,1018,1008,993,1039,1014,422,307,500,690,1,1,84447519,864,17.34,1.08,12,0.34,59.00,948.00,1561,20240520,-34.47,911,20241209,12.29,1309,-21.85,20250331,981,4.28,20250409,1561,-34.47,20240520,911,12.29,20241209,5.34,Y,037950,500,422 억,,2731394,N,N,18457,N,00,N 20250508,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1025,0,3,0.00,267408641,261743,40.67,1020,1027,1018,1332,718,1025,1021.64,3.23,0,-37374,1043,1033,1018,1008,993,1039,1014,422,307,500,690,1,1,84447519,866,17.37,1.08,12,0.31,59.00,948.00,1561,20240520,-34.34,911,20241209,12.51,1309,-21.70,20250331,981,4.49,20250409,1561,-34.34,20240520,911,12.51,20241209,5.34,Y,037950,500,422 억,,2731394,N,N,29572,N,00,N 20250508,140422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1022,-3,5,-0.29,210459300,206066,32.02,1020,1027,1018,1332,718,1025,1021.32,3.23,0,-59163,1043,1033,1018,1008,993,1039,1014,422,307,500,690,1,1,84447519,863,17.32,1.08,12,0.24,59.00,948.00,1561,20240520,-34.53,911,20241209,12.18,1309,-21.93,20250331,981,4.18,20250409,1561,-34.53,20240520,911,12.18,20241209,5.34,Y,037950,500,422 억,,2731394,N,N,29572,N,00,N diff --git a/038010/price/prices-20250501.csv b/038010/price/prices-20250501.csv index d15de9bdf17d..5cee4d768c10 100644 --- a/038010/price/prices-20250501.csv +++ b/038010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6490,0,3,0.00,163617810,25315,60.22,6520,6590,6400,8430,4550,6490,6463.28,1.86,0,-1729,6663,6576,6473,6386,6283,6585,6395,45,1940,500,4670,10,1,9000000,584,2.83,0.43,12,0.28,2296.00,14939.00,9920,20240621,-34.58,5510,20241210,17.79,6860,-5.39,20250218,5590,16.10,20250409,9920,-34.58,20240621,5510,17.79,20241210,1.88,Y,038010,500,45 억,,167591,N,N,1615,N,00,N +20250509,150424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,-10,5,-0.15,146074580,22611,53.79,6520,6590,6400,8430,4550,6490,6460.33,1.86,0,-1314,6663,6576,6473,6386,6283,6585,6395,45,1940,500,4670,10,1,9000000,583,2.82,0.43,12,0.25,2296.00,14939.00,9920,20240621,-34.68,5510,20241210,17.60,6860,-5.54,20250218,5590,15.92,20250409,9920,-34.68,20240621,5510,17.60,20241210,1.88,Y,038010,500,45 억,,167591,N,N,2042,N,00,N +20250509,140423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,-70,5,-1.08,125927350,19479,46.34,6520,6590,6400,8430,4550,6490,6464.77,1.86,0,-269,6663,6576,6473,6386,6283,6585,6395,45,1940,500,4670,10,1,9000000,578,2.80,0.43,12,0.22,2296.00,14939.00,9920,20240621,-35.28,5510,20241210,16.52,6860,-6.41,20250218,5590,14.85,20250409,9920,-35.28,20240621,5510,16.52,20241210,1.88,Y,038010,500,45 억,,167591,N,N,2042,N,00,N +20250509,130422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,-80,5,-1.23,106581150,16460,39.16,6520,6590,6410,8430,4550,6490,6475.16,1.86,0,36,6663,6576,6473,6386,6283,6585,6395,45,1940,500,4670,10,1,9000000,577,2.79,0.43,12,0.18,2296.00,14939.00,9920,20240621,-35.38,5510,20241210,16.33,6860,-6.56,20250218,5590,14.67,20250409,9920,-35.38,20240621,5510,16.33,20241210,1.88,Y,038010,500,45 억,,167591,N,N,2042,N,00,N +20250509,120423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,-60,5,-0.92,94394510,14565,34.65,6520,6590,6410,8430,4550,6490,6480.91,1.86,0,389,6663,6576,6473,6386,6283,6585,6395,45,1940,500,4670,10,1,9000000,579,2.80,0.43,12,0.16,2296.00,14939.00,9920,20240621,-35.18,5510,20241210,16.70,6860,-6.27,20250218,5590,15.03,20250409,9920,-35.18,20240621,5510,16.70,20241210,1.88,Y,038010,500,45 억,,167591,N,N,2042,N,00,N +20250509,110422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,-80,5,-1.23,83236960,12830,30.52,6520,6590,6410,8430,4550,6490,6487.68,1.86,0,1165,6663,6576,6473,6386,6283,6585,6395,45,1940,500,4670,10,1,9000000,577,2.79,0.43,12,0.14,2296.00,14939.00,9920,20240621,-35.38,5510,20241210,16.33,6860,-6.56,20250218,5590,14.67,20250409,9920,-35.38,20240621,5510,16.33,20241210,1.88,Y,038010,500,45 억,,167591,N,N,2042,N,00,N +20250509,100425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,-10,5,-0.15,51541950,7905,18.81,6520,6590,6470,8430,4550,6490,6520.17,1.86,0,744,6663,6576,6473,6386,6283,6585,6395,45,1940,500,4670,10,1,9000000,583,2.82,0.43,12,0.09,2296.00,14939.00,9920,20240621,-34.68,5510,20241210,17.60,6860,-5.54,20250218,5590,15.92,20250409,9920,-34.68,20240621,5510,17.60,20241210,1.88,Y,038010,500,45 억,,167591,N,N,2042,N,00,N +20250509,090424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6520,30,2,0.46,3955990,607,1.44,6520,6530,6500,8430,4550,6490,6517.28,1.86,0,45,6663,6576,6473,6386,6283,6585,6395,45,1940,500,4670,10,1,9000000,587,2.84,0.44,12,0.01,2296.00,14939.00,9920,20240621,-34.27,5510,20241210,18.33,6860,-4.96,20250218,5590,16.64,20250409,9920,-34.27,20240621,5510,18.33,20241210,1.88,Y,038010,500,45 억,,167591,N,N,2042,N,00,N 20250508,160417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6490,0,3,0.00,270720450,42036,81.20,6490,6560,6370,8430,4550,6490,6440.20,1.85,0,-5639,6856,6672,6566,6382,6276,6620,6330,45,1940,500,4670,10,1,9000000,584,2.83,0.43,12,0.47,2296.00,14939.00,9920,20240621,-34.58,5510,20241210,17.79,6860,-5.39,20250218,5590,16.10,20250409,9920,-34.58,20240621,5510,17.79,20241210,1.90,Y,038010,500,45 억,,166189,N,N,2042,N,00,N 20250508,150423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6520,30,2,0.46,224805290,34966,67.54,6490,6560,6370,8430,4550,6490,6429.25,1.85,0,-5995,6856,6672,6566,6382,6276,6620,6330,45,1940,500,4670,10,1,9000000,587,2.84,0.44,12,0.39,2296.00,14939.00,9920,20240621,-34.27,5510,20241210,18.33,6860,-4.96,20250218,5590,16.64,20250409,9920,-34.27,20240621,5510,18.33,20241210,1.90,Y,038010,500,45 억,,166189,N,N,0,N,00,N 20250508,140422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,-100,5,-1.54,141725010,22072,42.64,6490,6560,6370,8430,4550,6490,6421.03,1.85,0,-3925,6856,6672,6566,6382,6276,6620,6330,45,1940,500,4670,10,1,9000000,575,2.78,0.43,12,0.25,2296.00,14939.00,9920,20240621,-35.58,5510,20241210,15.97,6860,-6.85,20250218,5590,14.31,20250409,9920,-35.58,20240621,5510,15.97,20241210,1.90,Y,038010,500,45 억,,166189,N,N,0,N,00,N diff --git a/038060/price/prices-20250501.csv b/038060/price/prices-20250501.csv index f1770396e213..ede316550b06 100644 --- a/038060/price/prices-20250501.csv +++ b/038060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,888,4,2,0.45,34527292,38967,97.05,889,889,880,1149,619,884,886.06,4.39,0,2380,918,900,890,872,862,896,868,241,265,500,600,1,1,48103069,427,4.83,0.38,12,0.08,184.00,2317.00,1550,20241118,-42.71,767,20250410,15.78,1165,-23.78,20250107,767,15.78,20250410,1550,-42.71,20241118,767,15.78,20250410,0.28,Y,038060,500,240 억,,2109935,N,N,0,N,00,N +20250509,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,886,2,2,0.23,33642998,37971,94.57,889,889,880,1149,619,884,886.02,4.39,0,2591,918,900,890,872,862,896,868,241,265,500,600,1,1,48103069,426,4.82,0.38,12,0.08,184.00,2317.00,1550,20241118,-42.84,767,20250410,15.51,1165,-23.95,20250107,767,15.51,20250410,1550,-42.84,20241118,767,15.51,20250410,0.28,Y,038060,500,240 억,,2109935,N,N,0,N,00,N +20250509,140423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,887,3,2,0.34,23651618,26708,66.52,889,889,880,1149,619,884,885.56,4.39,0,1979,918,900,890,872,862,896,868,241,265,500,600,1,1,48103069,427,4.82,0.38,12,0.06,184.00,2317.00,1550,20241118,-42.77,767,20250410,15.65,1165,-23.86,20250107,767,15.65,20250410,1550,-42.77,20241118,767,15.65,20250410,0.28,Y,038060,500,240 억,,2109935,N,N,0,N,00,N +20250509,130422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,885,1,2,0.11,17853703,20162,50.21,889,889,880,1149,619,884,885.51,4.39,0,-150,918,900,890,872,862,896,868,241,265,500,600,1,1,48103069,426,4.81,0.38,12,0.04,184.00,2317.00,1550,20241118,-42.90,767,20250410,15.38,1165,-24.03,20250107,767,15.38,20250410,1550,-42.90,20241118,767,15.38,20250410,0.28,Y,038060,500,240 억,,2109935,N,N,0,N,00,N +20250509,120423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,884,0,3,0.00,17296468,19531,48.64,889,889,880,1149,619,884,885.59,4.39,0,-212,918,900,890,872,862,896,868,241,265,500,600,1,1,48103069,425,4.80,0.38,12,0.04,184.00,2317.00,1550,20241118,-42.97,767,20250410,15.25,1165,-24.12,20250107,767,15.25,20250410,1550,-42.97,20241118,767,15.25,20250410,0.28,Y,038060,500,240 억,,2109935,N,N,0,N,00,N +20250509,110422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,886,2,2,0.23,17053368,19256,47.96,889,889,880,1149,619,884,885.61,4.39,0,-260,918,900,890,872,862,896,868,241,265,500,600,1,1,48103069,426,4.82,0.38,12,0.04,184.00,2317.00,1550,20241118,-42.84,767,20250410,15.51,1165,-23.95,20250107,767,15.51,20250410,1550,-42.84,20241118,767,15.51,20250410,0.28,Y,038060,500,240 억,,2109935,N,N,0,N,00,N +20250509,100425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,886,2,2,0.23,13954122,15755,39.24,889,889,883,1149,619,884,885.69,4.39,0,-520,918,900,890,872,862,896,868,241,265,500,600,1,1,48103069,426,4.82,0.38,12,0.03,184.00,2317.00,1550,20241118,-42.84,767,20250410,15.51,1165,-23.95,20250107,767,15.51,20250410,1550,-42.84,20241118,767,15.51,20250410,0.28,Y,038060,500,240 억,,2109935,N,N,0,N,00,N +20250509,090425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,888,4,2,0.45,605831,683,1.70,889,889,886,1149,619,884,887.01,4.39,0,-527,918,900,890,872,862,896,868,241,265,500,600,1,1,48103069,427,4.83,0.38,12,0.00,184.00,2317.00,1550,20241118,-42.71,767,20250410,15.78,1165,-23.78,20250107,767,15.78,20250410,1550,-42.71,20241118,767,15.78,20250410,0.28,Y,038060,500,240 억,,2109935,N,N,0,N,00,N 20250508,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,884,-18,5,-2.00,35768848,40153,382.85,907,908,880,1172,632,902,890.81,4.39,0,-2030,912,907,903,898,894,909,900,241,270,500,610,1,1,48103069,425,4.80,0.38,12,0.08,184.00,2317.00,1550,20241118,-42.97,767,20250410,15.25,1165,-24.12,20250107,767,15.25,20250410,1550,-42.97,20241118,767,15.25,20250410,0.28,Y,038060,500,240 억,,2112840,N,N,0,N,00,N 20250508,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,891,-11,5,-1.22,33403369,37478,357.34,907,908,880,1172,632,902,891.28,4.39,0,-2030,912,907,903,898,894,909,900,241,270,500,610,1,1,48103069,429,4.84,0.38,12,0.08,184.00,2317.00,1550,20241118,-42.52,767,20250410,16.17,1165,-23.52,20250107,767,16.17,20250410,1550,-42.52,20241118,767,16.17,20250410,0.28,Y,038060,500,240 억,,2112840,N,N,0,N,00,N 20250508,140422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,888,-14,5,-1.55,32835991,36840,351.26,907,908,880,1172,632,902,891.31,4.39,0,-2061,912,907,903,898,894,909,900,241,270,500,610,1,1,48103069,427,4.83,0.38,12,0.08,184.00,2317.00,1550,20241118,-42.71,767,20250410,15.78,1165,-23.78,20250107,767,15.78,20250410,1550,-42.71,20241118,767,15.78,20250410,0.28,Y,038060,500,240 억,,2112840,N,N,0,N,00,N diff --git a/038070/price/prices-20250501.csv b/038070/price/prices-20250501.csv index 13d669e9ec4e..a79836b472c3 100644 --- a/038070/price/prices-20250501.csv +++ b/038070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7340,10,2,0.14,238029520,32509,64.83,7330,7410,7230,9520,5140,7330,7321.96,2.94,0,-4118,7570,7450,7350,7230,7130,7400,7180,46,2190,500,5130,10,1,9100676,668,22.94,0.76,12,0.36,320.00,9712.00,11457,20240820,-35.93,6002,20241115,22.29,7990,-8.14,20250421,6300,16.51,20250331,11700,-37.26,20240820,6130,19.74,20241115,4.59,Y,038070,500,45 억,,267730,N,N,1732,N,00,N +20250509,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7370,40,2,0.55,218552660,29858,59.54,7330,7410,7230,9520,5140,7330,7319.74,2.94,0,-4163,7570,7450,7350,7230,7130,7400,7180,46,2190,500,5130,10,1,9100676,671,23.03,0.76,12,0.33,320.00,9712.00,11457,20240820,-35.67,6002,20241115,22.79,7990,-7.76,20250421,6300,16.98,20250331,11700,-37.01,20240820,6130,20.23,20241115,4.59,Y,038070,500,45 억,,267730,N,N,1696,N,00,N +20250509,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7400,70,2,0.95,194243590,26558,52.96,7330,7410,7230,9520,5140,7330,7313.94,2.94,0,-4446,7570,7450,7350,7230,7130,7400,7180,46,2190,500,5130,10,1,9100676,673,23.12,0.76,12,0.29,320.00,9712.00,11457,20240820,-35.41,6002,20241115,23.29,7990,-7.38,20250421,6300,17.46,20250331,11700,-36.75,20240820,6130,20.72,20241115,4.59,Y,038070,500,45 억,,267730,N,N,1696,N,00,N +20250509,130423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7270,-60,5,-0.82,141282340,19332,38.55,7330,7410,7230,9520,5140,7330,7308.21,2.94,0,-1829,7570,7450,7350,7230,7130,7400,7180,46,2190,500,5130,10,1,9100676,662,22.72,0.75,12,0.21,320.00,9712.00,11457,20240820,-36.55,6002,20241115,21.13,7990,-9.01,20250421,6300,15.40,20250331,11700,-37.86,20240820,6130,18.60,20241115,4.59,Y,038070,500,45 억,,267730,N,N,1696,N,00,N +20250509,120424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7320,-10,5,-0.14,115402630,15805,31.52,7330,7410,7230,9520,5140,7330,7301.65,2.94,0,-780,7570,7450,7350,7230,7130,7400,7180,46,2190,500,5130,10,1,9100676,666,22.88,0.75,12,0.17,320.00,9712.00,11457,20240820,-36.11,6002,20241115,21.96,7990,-8.39,20250421,6300,16.19,20250331,11700,-37.44,20240820,6130,19.41,20241115,4.59,Y,038070,500,45 억,,267730,N,N,1696,N,00,N +20250509,110422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7250,-80,5,-1.09,96086500,13147,26.22,7330,7410,7250,9520,5140,7330,7308.63,2.94,0,-729,7570,7450,7350,7230,7130,7400,7180,46,2190,500,5130,10,1,9100676,660,22.66,0.75,12,0.14,320.00,9712.00,11457,20240820,-36.72,6002,20241115,20.79,7990,-9.26,20250421,6300,15.08,20250331,11700,-38.03,20240820,6130,18.27,20241115,4.59,Y,038070,500,45 억,,267730,N,N,1696,N,00,N +20250509,100425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7330,0,3,0.00,53029730,7232,14.42,7330,7410,7300,9520,5140,7330,7332.65,2.94,0,392,7570,7450,7350,7230,7130,7400,7180,46,2190,500,5130,10,1,9100676,667,22.91,0.75,12,0.08,320.00,9712.00,11457,20240820,-36.02,6002,20241115,22.13,7990,-8.26,20250421,6300,16.35,20250331,11700,-37.35,20240820,6130,19.58,20241115,4.59,Y,038070,500,45 억,,267730,N,N,1696,N,00,N +20250509,090425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7370,40,2,0.55,4425620,605,1.21,7330,7410,7300,9520,5140,7330,7315.07,2.94,0,6,7570,7450,7350,7230,7130,7400,7180,46,2190,500,5130,10,1,9100676,671,23.03,0.76,12,0.01,320.00,9712.00,11457,20240820,-35.67,6002,20241115,22.79,7990,-7.76,20250421,6300,16.98,20250331,11700,-37.01,20240820,6130,20.23,20241115,4.59,Y,038070,500,45 억,,267730,N,N,1696,N,00,N 20250508,160418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7330,30,2,0.41,368172110,50144,72.09,7340,7470,7250,9490,5110,7300,7342.32,2.91,0,4178,7586,7442,7166,7022,6746,7515,7095,46,2190,500,5110,10,1,9100676,667,22.91,0.75,12,0.55,320.00,9712.00,11457,20240820,-36.02,6002,20241115,22.13,7990,-8.26,20250421,6300,16.35,20250331,11700,-37.35,20240820,6130,19.58,20241115,4.74,Y,038070,500,45 억,,264804,N,N,1696,N,00,N 20250508,150423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7340,40,2,0.55,348854390,47502,68.29,7340,7470,7250,9490,5110,7300,7343.99,2.91,0,4003,7586,7442,7166,7022,6746,7515,7095,46,2190,500,5110,10,1,9100676,668,22.94,0.76,12,0.52,320.00,9712.00,11457,20240820,-35.93,6002,20241115,22.29,7990,-8.14,20250421,6300,16.51,20250331,11700,-37.26,20240820,6130,19.74,20241115,4.74,Y,038070,500,45 억,,264804,N,N,1175,N,00,N 20250508,140422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,10,2,0.14,327884230,44645,64.18,7340,7470,7250,9490,5110,7300,7344.25,2.91,0,3788,7586,7442,7166,7022,6746,7515,7095,46,2190,500,5110,10,1,9100676,665,22.84,0.75,12,0.49,320.00,9712.00,11457,20240820,-36.20,6002,20241115,21.79,7990,-8.51,20250421,6300,16.03,20250331,11700,-37.52,20240820,6130,19.25,20241115,4.74,Y,038070,500,45 억,,264804,N,N,1175,N,00,N diff --git a/038110/price/prices-20250501.csv b/038110/price/prices-20250501.csv index bb2b8ddebae8..49589e77409d 100644 --- a/038110/price/prices-20250501.csv +++ b/038110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160423,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2945,-35,5,-1.17,8938319151,2956770,97.51,2980,3140,2885,3870,2090,2980,3023.07,0.26,0,-198552,3270,3125,3010,2865,2750,3197,2937,206,890,500,2140,5,1,41169370,1212,8.61,0.53,12,7.18,342.00,5590.00,4715,20240520,-37.54,2120,20241209,38.92,3680,-19.97,20250425,2260,30.31,20250102,4715,-37.54,20240520,2120,38.92,20241209,3.24,Y,038110,500,205 억,,107477,N,N,24533,N,00,N +20250509,150425,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,-30,5,-1.01,8753892706,2894254,95.45,2980,3140,2885,3870,2090,2980,3024.58,0.26,0,-211479,3270,3125,3010,2865,2750,3197,2937,206,890,500,2140,5,1,41169370,1214,8.63,0.53,12,7.03,342.00,5590.00,4715,20240520,-37.43,2120,20241209,39.15,3680,-19.84,20250425,2260,30.53,20250102,4715,-37.43,20240520,2120,39.15,20241209,3.24,Y,038110,500,205 억,,107477,N,N,42831,N,00,N +20250509,140424,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2975,-5,5,-0.17,8294964116,2740285,90.37,2980,3140,2885,3870,2090,2980,3027.05,0.26,0,-194719,3270,3125,3010,2865,2750,3197,2937,206,890,500,2140,5,1,41169370,1225,8.70,0.53,12,6.66,342.00,5590.00,4715,20240520,-36.90,2120,20241209,40.33,3680,-19.16,20250425,2260,31.64,20250102,4715,-36.90,20240520,2120,40.33,20241209,3.24,Y,038110,500,205 억,,107477,N,N,42831,N,00,N +20250509,130423,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,25,2,0.84,7582293110,2499836,82.44,2980,3140,2885,3870,2090,2980,3033.12,0.26,0,-230940,3270,3125,3010,2865,2750,3197,2937,206,890,500,2140,5,1,41169370,1237,8.79,0.54,12,6.07,342.00,5590.00,4715,20240520,-36.27,2120,20241209,41.75,3680,-18.34,20250425,2260,32.96,20250102,4715,-36.27,20240520,2120,41.75,20241209,3.24,Y,038110,500,205 억,,107477,N,N,42831,N,00,N +20250509,120424,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,40,2,1.34,6884479878,2267128,74.77,2980,3140,2885,3870,2090,2980,3036.66,0.26,0,-228673,3270,3125,3010,2865,2750,3197,2937,206,890,500,2140,5,1,41169370,1243,8.83,0.54,12,5.51,342.00,5590.00,4715,20240520,-35.95,2120,20241209,42.45,3680,-17.93,20250425,2260,33.63,20250102,4715,-35.95,20240520,2120,42.45,20241209,3.24,Y,038110,500,205 억,,107477,N,N,42831,N,00,N +20250509,110423,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2895,-85,5,-2.85,1581125987,534670,17.63,2980,3045,2885,3870,2090,2980,2957.19,0.26,0,7322,3270,3125,3010,2865,2750,3197,2937,206,890,500,2140,5,1,41169370,1192,8.46,0.52,12,1.30,342.00,5590.00,4715,20240520,-38.60,2120,20241209,36.56,3680,-21.33,20250425,2260,28.10,20250102,4715,-38.60,20240520,2120,36.56,20241209,3.24,Y,038110,500,205 억,,107477,N,N,42831,N,00,N +20250509,100425,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2930,-50,5,-1.68,1198096687,402837,13.29,2980,3045,2920,3870,2090,2980,2974.14,0.26,0,-26418,3270,3125,3010,2865,2750,3197,2937,206,890,500,2140,5,1,41169370,1206,8.57,0.52,12,0.98,342.00,5590.00,4715,20240520,-37.86,2120,20241209,38.21,3680,-20.38,20250425,2260,29.65,20250102,4715,-37.86,20240520,2120,38.21,20241209,3.24,Y,038110,500,205 억,,107477,N,N,42831,N,00,N +20250509,090425,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2960,-20,5,-0.67,94187025,31774,1.05,2980,2980,2930,3870,2090,2980,2964.18,0.26,0,-1032,3270,3125,3010,2865,2750,3197,2937,206,890,500,2140,5,1,41169370,1219,8.65,0.53,12,0.08,342.00,5590.00,4715,20240520,-37.22,2120,20241209,39.62,3680,-19.57,20250425,2260,30.97,20250102,4715,-37.22,20240520,2120,39.62,20241209,3.24,Y,038110,500,205 억,,107477,N,N,42831,N,00,N 20250508,160418,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2980,70,2,2.41,9168036268,3018026,194.03,2935,3155,2895,3780,2040,2910,3037.76,0.00,0,112438,3043,2976,2898,2831,2753,3010,2865,206,870,500,2090,5,1,41169370,1227,8.71,0.53,12,7.33,342.00,5590.00,4715,20240520,-36.80,2120,20241209,40.57,3680,-19.02,20250425,2260,31.86,20250102,4715,-36.80,20240520,2120,40.57,20241209,3.16,Y,038110,500,205 억,,0,N,N,42831,N,00,N 20250508,150423,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2980,70,2,2.41,8974259348,2953095,189.86,2935,3155,2895,3780,2040,2910,3038.93,0.00,0,118736,3043,2976,2898,2831,2753,3010,2865,206,870,500,2090,5,1,41169370,1227,8.71,0.53,12,7.17,342.00,5590.00,4715,20240520,-36.80,2120,20241209,40.57,3680,-19.02,20250425,2260,31.86,20250102,4715,-36.80,20240520,2120,40.57,20241209,3.16,Y,038110,500,205 억,,0,N,N,9563,N,00,N 20250508,140423,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2990,80,2,2.75,8635353079,2839383,182.55,2935,3155,2895,3780,2040,2910,3041.28,0.00,0,114227,3043,2976,2898,2831,2753,3010,2865,206,870,500,2090,5,1,41169370,1231,8.74,0.53,12,6.90,342.00,5590.00,4715,20240520,-36.59,2120,20241209,41.04,3680,-18.75,20250425,2260,32.30,20250102,4715,-36.59,20240520,2120,41.04,20241209,3.16,Y,038110,500,205 억,,0,N,N,9563,N,00,N diff --git a/038290/price/prices-20250501.csv b/038290/price/prices-20250501.csv index c35e40ec7b4d..e37988610dc3 100644 --- a/038290/price/prices-20250501.csv +++ b/038290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15900,100,2,0.63,101894930,6451,60.59,15870,15900,15740,20500,11060,15800,15795.21,2.04,0,-1375,16153,15976,15823,15646,15493,16065,15735,54,4700,500,11370,10,1,10841400,1724,-22.68,1.07,12,0.06,-701.00,14834.00,24600,20240724,-35.37,14700,20241209,8.16,18000,-11.67,20250325,14840,7.14,20250407,24600,-35.37,20240724,14700,8.16,20241209,2.03,Y,038290,500,54 억,,221137,N,N,1511,N,00,N +20250509,150425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15830,30,2,0.19,91494340,5795,54.43,15870,15870,15740,20500,11060,15800,15788.50,2.04,0,-1371,16153,15976,15823,15646,15493,16065,15735,54,4700,500,11370,10,1,10841400,1716,-22.58,1.07,12,0.05,-701.00,14834.00,24600,20240724,-35.65,14700,20241209,7.69,18000,-12.06,20250325,14840,6.67,20250407,24600,-35.65,20240724,14700,7.69,20241209,2.03,Y,038290,500,54 억,,221137,N,N,310,N,00,N +20250509,140424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15810,10,2,0.06,74848710,4743,44.55,15870,15870,15740,20500,11060,15800,15780.88,2.04,0,-1067,16153,15976,15823,15646,15493,16065,15735,54,4700,500,11370,10,1,10841400,1714,-22.55,1.07,12,0.04,-701.00,14834.00,24600,20240724,-35.73,14700,20241209,7.55,18000,-12.17,20250325,14840,6.54,20250407,24600,-35.73,20240724,14700,7.55,20241209,2.03,Y,038290,500,54 억,,221137,N,N,310,N,00,N +20250509,130423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15760,-40,5,-0.25,55875370,3540,33.25,15870,15870,15740,20500,11060,15800,15784.00,2.04,0,-560,16153,15976,15823,15646,15493,16065,15735,54,4700,500,11370,10,1,10841400,1709,-22.48,1.06,12,0.03,-701.00,14834.00,24600,20240724,-35.93,14700,20241209,7.21,18000,-12.44,20250325,14840,6.20,20250407,24600,-35.93,20240724,14700,7.21,20241209,2.03,Y,038290,500,54 억,,221137,N,N,310,N,00,N +20250509,120424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15830,30,2,0.19,51366900,3254,30.56,15870,15870,15740,20500,11060,15800,15785.77,2.04,0,-606,16153,15976,15823,15646,15493,16065,15735,54,4700,500,11370,10,1,10841400,1716,-22.58,1.07,12,0.03,-701.00,14834.00,24600,20240724,-35.65,14700,20241209,7.69,18000,-12.06,20250325,14840,6.67,20250407,24600,-35.65,20240724,14700,7.69,20241209,2.03,Y,038290,500,54 억,,221137,N,N,310,N,00,N +20250509,110423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15770,-30,5,-0.19,43971500,2786,26.17,15870,15870,15740,20500,11060,15800,15783.02,2.04,0,-311,16153,15976,15823,15646,15493,16065,15735,54,4700,500,11370,10,1,10841400,1710,-22.50,1.06,12,0.03,-701.00,14834.00,24600,20240724,-35.89,14700,20241209,7.28,18000,-12.39,20250325,14840,6.27,20250407,24600,-35.89,20240724,14700,7.28,20241209,2.03,Y,038290,500,54 억,,221137,N,N,310,N,00,N +20250509,100426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15830,30,2,0.19,31557770,1999,18.78,15870,15870,15740,20500,11060,15800,15786.78,2.04,0,-336,16153,15976,15823,15646,15493,16065,15735,54,4700,500,11370,10,1,10841400,1716,-22.58,1.07,12,0.02,-701.00,14834.00,24600,20240724,-35.65,14700,20241209,7.69,18000,-12.06,20250325,14840,6.67,20250407,24600,-35.65,20240724,14700,7.69,20241209,2.03,Y,038290,500,54 억,,221137,N,N,310,N,00,N +20250509,090426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15870,70,2,0.44,269790,17,0.16,15870,15870,15870,20500,11060,15800,15870.00,2.04,0,1,16153,15976,15823,15646,15493,16065,15735,54,4700,500,11370,10,1,10841400,1721,-22.64,1.07,12,0.00,-701.00,14834.00,24600,20240724,-35.49,14700,20241209,7.96,18000,-11.83,20250325,14840,6.94,20250407,24600,-35.49,20240724,14700,7.96,20241209,2.03,Y,038290,500,54 억,,221137,N,N,310,N,00,N 20250508,160418,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15800,-130,5,-0.82,168353640,10647,96.72,15720,16000,15670,20700,11160,15930,15812.31,2.01,0,2225,16223,16076,15923,15776,15623,16000,15700,54,4770,500,11460,10,1,10841400,1713,-22.54,1.07,12,0.10,-701.00,14834.00,24600,20240724,-35.77,14700,20241209,7.48,18000,-12.22,20250325,14840,6.47,20250407,24600,-35.77,20240724,14700,7.48,20241209,2.04,Y,038290,500,54 억,,218144,N,N,310,N,00,N 20250508,150424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15760,-170,5,-1.07,151169850,9559,86.84,15720,16000,15670,20700,11160,15930,15814.40,2.01,0,2410,16223,16076,15923,15776,15623,16000,15700,54,4770,500,11460,10,1,10841400,1709,-22.48,1.06,12,0.09,-701.00,14834.00,24600,20240724,-35.93,14700,20241209,7.21,18000,-12.44,20250325,14840,6.20,20250407,24600,-35.93,20240724,14700,7.21,20241209,2.04,Y,038290,500,54 억,,218144,N,N,1018,N,00,N 20250508,140423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15830,-100,5,-0.63,81246120,5122,46.53,15720,16000,15720,20700,11160,15930,15862.19,2.01,0,1506,16223,16076,15923,15776,15623,16000,15700,54,4770,500,11460,10,1,10841400,1716,-22.58,1.07,12,0.05,-701.00,14834.00,24600,20240724,-35.65,14700,20241209,7.69,18000,-12.06,20250325,14840,6.67,20250407,24600,-35.65,20240724,14700,7.69,20241209,2.04,Y,038290,500,54 억,,218144,N,N,1018,N,00,N diff --git a/038390/price/prices-20250501.csv b/038390/price/prices-20250501.csv index d4fcc6720e27..09fb4eca8754 100644 --- a/038390/price/prices-20250501.csv +++ b/038390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10960,-230,5,-2.06,1278841615,117267,39.67,11300,11300,10680,14540,7840,11190,10904.65,9.13,0,15207,12210,11700,11100,10590,9990,11955,10845,85,3350,500,6710,10,1,16720822,1833,9.26,0.85,12,0.70,1183.00,12899.00,14600,20250218,-24.93,7475,20240425,46.62,14600,-24.93,20250218,8500,28.94,20250116,18140,-39.58,20241104,8400,30.48,20241217,0.03,Y,038390,500,84 억,,1526781,N,N,329,N,00,N +20250509,150426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10940,-250,5,-2.23,1198988715,109982,37.20,11300,11300,10680,14540,7840,11190,10900.89,9.13,0,13548,12210,11700,11100,10590,9990,11955,10845,85,3350,500,6710,10,1,16720822,1829,9.25,0.85,12,0.66,1183.00,12899.00,14600,20250218,-25.07,7475,20240425,46.35,14600,-25.07,20250218,8500,28.71,20250116,18140,-39.69,20241104,8400,30.24,20241217,0.03,Y,038390,500,84 억,,1526781,N,N,180,N,00,N +20250509,140424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10960,-230,5,-2.06,1157369835,106183,35.92,11300,11300,10680,14540,7840,11190,10898.94,9.13,0,11748,12210,11700,11100,10590,9990,11955,10845,85,3350,500,6710,10,1,16720822,1833,9.26,0.85,12,0.64,1183.00,12899.00,14600,20250218,-24.93,7475,20240425,46.62,14600,-24.93,20250218,8500,28.94,20250116,18140,-39.58,20241104,8400,30.48,20241217,0.03,Y,038390,500,84 억,,1526781,N,N,180,N,00,N +20250509,130424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10940,-250,5,-2.23,1112544335,102086,34.53,11300,11300,10680,14540,7840,11190,10897.25,9.13,0,12980,12210,11700,11100,10590,9990,11955,10845,85,3350,500,6710,10,1,16720822,1829,9.25,0.85,12,0.61,1183.00,12899.00,14600,20250218,-25.07,7475,20240425,46.35,14600,-25.07,20250218,8500,28.71,20250116,18140,-39.69,20241104,8400,30.24,20241217,0.03,Y,038390,500,84 억,,1526781,N,N,180,N,00,N +20250509,120424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10990,-200,5,-1.79,1011574805,92857,31.41,11300,11300,10680,14540,7840,11190,10892.94,9.13,0,17763,12210,11700,11100,10590,9990,11955,10845,85,3350,500,6710,10,1,16720822,1838,9.29,0.85,12,0.56,1183.00,12899.00,14600,20250218,-24.73,7475,20240425,47.02,14600,-24.73,20250218,8500,29.29,20250116,18140,-39.42,20241104,8400,30.83,20241217,0.03,Y,038390,500,84 억,,1526781,N,N,180,N,00,N +20250509,110423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10830,-360,5,-3.22,889838585,81655,27.62,11300,11300,10680,14540,7840,11190,10896.46,9.13,0,16243,12210,11700,11100,10590,9990,11955,10845,85,3350,500,6710,10,1,16720822,1811,9.15,0.84,12,0.49,1183.00,12899.00,14600,20250218,-25.82,7475,20240425,44.88,14600,-25.82,20250218,8500,27.41,20250116,18140,-40.30,20241104,8400,28.93,20241217,0.03,Y,038390,500,84 억,,1526781,N,N,180,N,00,N +20250509,100426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10840,-350,5,-3.13,599623990,54782,18.53,11300,11300,10680,14540,7840,11190,10944.29,9.13,0,10546,12210,11700,11100,10590,9990,11955,10845,85,3350,500,6710,10,1,16720822,1813,9.16,0.84,12,0.33,1183.00,12899.00,14600,20250218,-25.75,7475,20240425,45.02,14600,-25.75,20250218,8500,27.53,20250116,18140,-40.24,20241104,8400,29.05,20241217,0.03,Y,038390,500,84 억,,1526781,N,N,180,N,00,N +20250509,090426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11070,-120,5,-1.07,134184745,12067,4.08,11300,11300,10680,14540,7840,11190,11118.19,9.13,0,-2032,12210,11700,11100,10590,9990,11955,10845,85,3350,500,6710,10,1,16720822,1851,9.36,0.86,12,0.07,1183.00,12899.00,14600,20250218,-24.18,7475,20240425,48.09,14600,-24.18,20250218,8500,30.24,20250116,18140,-38.97,20241104,8400,31.79,20241217,0.03,Y,038390,500,84 억,,1526781,N,N,180,N,00,N 20250508,160419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11190,700,2,6.67,3287424055,294566,732.08,10560,11610,10500,13630,7350,10490,11160.23,9.13,0,2431,10816,10652,10526,10362,10236,10590,10300,85,3140,500,6290,10,1,16720822,1871,9.46,0.87,12,1.76,1183.00,12899.00,14600,20250218,-23.36,7475,20240425,49.70,14600,-23.36,20250218,8500,31.65,20250116,18140,-38.31,20241104,8400,33.21,20241217,0.03,Y,038390,500,84 억,,1527073,N,N,180,N,00,N 20250508,150424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11080,590,2,5.62,3238584715,290178,721.17,10560,11610,10500,13630,7350,10490,11160.68,9.13,0,766,10816,10652,10526,10362,10236,10590,10300,85,3140,500,6290,10,1,16720822,1853,9.37,0.86,12,1.74,1183.00,12899.00,14600,20250218,-24.11,7475,20240425,48.23,14600,-24.11,20250218,8500,30.35,20250116,18140,-38.92,20241104,8400,31.90,20241217,0.03,Y,038390,500,84 억,,1527073,N,N,357,N,00,N 20250508,140423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11270,780,2,7.44,3059942945,274245,681.57,10560,11610,10500,13630,7350,10490,11157.70,9.13,0,-1886,10816,10652,10526,10362,10236,10590,10300,85,3140,500,6290,10,1,16720822,1884,9.53,0.87,12,1.64,1183.00,12899.00,14600,20250218,-22.81,7475,20240425,50.77,14600,-22.81,20250218,8500,32.59,20250116,18140,-37.87,20241104,8400,34.17,20241217,0.03,Y,038390,500,84 억,,1527073,N,N,357,N,00,N diff --git a/038460/price/prices-20250501.csv b/038460/price/prices-20250501.csv index 44a22264c4ef..20c9139eef29 100644 --- a/038460/price/prices-20250501.csv +++ b/038460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3875,20,2,0.52,13329394568,3343688,94.70,3940,4125,3825,5010,2700,3855,3986.63,1.38,0,-41339,4145,4000,3885,3740,3625,4072,3812,131,1155,500,2460,5,1,26164438,1014,775.00,0.77,12,12.78,5.00,5063.00,7140,20240520,-45.73,2625,20250409,47.62,4595,-15.67,20250424,2625,47.62,20250409,7140,-45.73,20240520,2625,47.62,20250409,7.30,Y,038460,500,130 억,,361621,N,N,20584,N,00,N +20250509,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3895,40,2,1.04,13010465978,3261558,92.37,3940,4125,3825,5010,2700,3855,3989.03,1.38,0,-45855,4145,4000,3885,3740,3625,4072,3812,131,1155,500,2460,5,1,26164438,1019,779.00,0.77,12,12.47,5.00,5063.00,7140,20240520,-45.45,2625,20250409,48.38,4595,-15.23,20250424,2625,48.38,20250409,7140,-45.45,20240520,2625,48.38,20250409,7.30,Y,038460,500,130 억,,361621,N,N,74899,N,00,N +20250509,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,55,2,1.43,12282152598,3073434,87.04,3940,4125,3825,5010,2700,3855,3996.23,1.38,0,-64642,4145,4000,3885,3740,3625,4072,3812,131,1155,500,2460,5,1,26164438,1023,782.00,0.77,12,11.75,5.00,5063.00,7140,20240520,-45.24,2625,20250409,48.95,4595,-14.91,20250424,2625,48.95,20250409,7140,-45.24,20240520,2625,48.95,20250409,7.30,Y,038460,500,130 억,,361621,N,N,74899,N,00,N +20250509,130424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,215,2,5.58,8422340108,2106163,59.65,3940,4125,3825,5010,2700,3855,3998.90,1.38,0,-107888,4145,4000,3885,3740,3625,4072,3812,131,1155,500,2460,5,1,26164438,1065,814.00,0.80,12,8.05,5.00,5063.00,7140,20240520,-43.00,2625,20250409,55.05,4595,-11.43,20250424,2625,55.05,20250409,7140,-43.00,20240520,2625,55.05,20250409,7.30,Y,038460,500,130 억,,361621,N,N,74899,N,00,N +20250509,120425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3915,60,2,1.56,2576227110,660567,18.71,3940,3960,3825,5010,2700,3855,3900.02,1.38,0,-65388,4145,4000,3885,3740,3625,4072,3812,131,1155,500,2460,5,1,26164438,1024,783.00,0.77,12,2.52,5.00,5063.00,7140,20240520,-45.17,2625,20250409,49.14,4595,-14.80,20250424,2625,49.14,20250409,7140,-45.17,20240520,2625,49.14,20250409,7.30,Y,038460,500,130 억,,361621,N,N,74899,N,00,N +20250509,110424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,0,3,0.00,2117587863,542941,15.38,3940,3960,3840,5010,2700,3855,3900.22,1.38,0,-96961,4145,4000,3885,3740,3625,4072,3812,131,1155,500,2460,5,1,26164438,1009,771.00,0.76,12,2.08,5.00,5063.00,7140,20240520,-46.01,2625,20250409,46.86,4595,-16.10,20250424,2625,46.86,20250409,7140,-46.01,20240520,2625,46.86,20250409,7.30,Y,038460,500,130 억,,361621,N,N,74899,N,00,N +20250509,100426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3885,30,2,0.78,1634908899,418045,11.84,3940,3960,3855,5010,2700,3855,3910.84,1.38,0,-96434,4145,4000,3885,3740,3625,4072,3812,131,1155,500,2460,5,1,26164438,1016,777.00,0.77,12,1.60,5.00,5063.00,7140,20240520,-45.59,2625,20250409,48.00,4595,-15.45,20250424,2625,48.00,20250409,7140,-45.59,20240520,2625,48.00,20250409,7.30,Y,038460,500,130 억,,361621,N,N,74899,N,00,N +20250509,090426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3895,40,2,1.04,311236133,79690,2.26,3940,3940,3880,5010,2700,3855,3905.59,1.38,0,-43434,4145,4000,3885,3740,3625,4072,3812,131,1155,500,2460,5,1,26164438,1019,779.00,0.77,12,0.30,5.00,5063.00,7140,20240520,-45.45,2625,20250409,48.38,4595,-15.23,20250424,2625,48.38,20250409,7140,-45.45,20240520,2625,48.38,20250409,7.30,Y,038460,500,130 억,,361621,N,N,74899,N,00,N 20250508,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,165,2,4.47,13759003922,3505467,488.83,3840,4030,3770,4795,2585,3690,3925.03,1.29,0,32375,3836,3762,3631,3557,3426,3800,3595,131,1105,500,2360,5,1,26164438,1009,771.00,0.76,12,13.40,5.00,5063.00,7140,20240520,-46.01,2625,20250409,46.86,4595,-16.10,20250424,2625,46.86,20250409,7140,-46.01,20240520,2625,46.86,20250409,7.25,Y,038460,500,130 억,,338410,N,N,74899,N,00,N 20250508,150424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3845,155,2,4.20,13425119482,3418645,476.72,3840,4030,3770,4795,2585,3690,3927.03,1.29,0,21925,3836,3762,3631,3557,3426,3800,3595,131,1105,500,2360,5,1,26164438,1006,769.00,0.76,12,13.07,5.00,5063.00,7140,20240520,-46.15,2625,20250409,46.48,4595,-16.32,20250424,2625,46.48,20250409,7140,-46.15,20240520,2625,46.48,20250409,7.25,Y,038460,500,130 억,,338410,N,N,4957,N,00,N 20250508,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3885,195,2,5.28,12833368052,3265694,455.39,3840,4030,3770,4795,2585,3690,3929.75,1.29,0,16984,3836,3762,3631,3557,3426,3800,3595,131,1105,500,2360,5,1,26164438,1016,777.00,0.77,12,12.48,5.00,5063.00,7140,20240520,-45.59,2625,20250409,48.00,4595,-15.45,20250424,2625,48.00,20250409,7140,-45.59,20240520,2625,48.00,20250409,7.25,Y,038460,500,130 억,,338410,N,N,4957,N,00,N diff --git a/038500/price/prices-20250501.csv b/038500/price/prices-20250501.csv index 1575e8b2eaf0..56f526f87763 100644 --- a/038500/price/prices-20250501.csv +++ b/038500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160424,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3155,-20,5,-0.63,335691801,106782,103.60,3180,3180,3130,4125,2225,3175,3143.71,1.95,0,12201,3231,3202,3181,3152,3131,3192,3142,540,950,500,2150,5,1,107916306,3405,5.15,0.45,12,0.10,613.00,7006.00,4035,20240731,-21.81,2815,20241210,12.08,3560,-11.38,20250422,2865,10.12,20250407,4035,-21.81,20240731,2815,12.08,20241210,0.92,Y,038500,500,539 억,,2100447,N,N,1872,N,00,N +20250509,150426,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3140,-35,5,-1.10,313015151,99578,96.61,3180,3180,3130,4125,2225,3175,3143.42,1.95,0,13105,3231,3202,3181,3152,3131,3192,3142,540,950,500,2150,5,1,107916306,3389,5.12,0.45,12,0.09,613.00,7006.00,4035,20240731,-22.18,2815,20241210,11.55,3560,-11.80,20250422,2865,9.60,20250407,4035,-22.18,20240731,2815,11.55,20241210,0.92,Y,038500,500,539 억,,2100447,N,N,2074,N,00,N +20250509,140425,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3155,-20,5,-0.63,269326821,85669,83.12,3180,3180,3130,4125,2225,3175,3143.81,1.95,0,18021,3231,3202,3181,3152,3131,3192,3142,540,950,500,2150,5,1,107916306,3405,5.15,0.45,12,0.08,613.00,7006.00,4035,20240731,-21.81,2815,20241210,12.08,3560,-11.38,20250422,2865,10.12,20250407,4035,-21.81,20240731,2815,12.08,20241210,0.92,Y,038500,500,539 억,,2100447,N,N,2074,N,00,N +20250509,130424,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3135,-40,5,-1.26,244206988,77683,75.37,3180,3180,3130,4125,2225,3175,3143.63,1.95,0,22630,3231,3202,3181,3152,3131,3192,3142,540,950,500,2150,5,1,107916306,3383,5.11,0.45,12,0.07,613.00,7006.00,4035,20240731,-22.30,2815,20241210,11.37,3560,-11.94,20250422,2865,9.42,20250407,4035,-22.30,20240731,2815,11.37,20241210,0.92,Y,038500,500,539 억,,2100447,N,N,2074,N,00,N +20250509,120425,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,-25,5,-0.79,222843655,70880,68.77,3180,3180,3130,4125,2225,3175,3143.96,1.95,0,23066,3231,3202,3181,3152,3131,3192,3142,540,950,500,2150,5,1,107916306,3399,5.14,0.45,12,0.07,613.00,7006.00,4035,20240731,-21.93,2815,20241210,11.90,3560,-11.52,20250422,2865,9.95,20250407,4035,-21.93,20240731,2815,11.90,20241210,0.92,Y,038500,500,539 억,,2100447,N,N,2074,N,00,N +20250509,110424,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,-25,5,-0.79,188153770,59850,58.07,3180,3180,3130,4125,2225,3175,3143.76,1.95,0,19406,3231,3202,3181,3152,3131,3192,3142,540,950,500,2150,5,1,107916306,3399,5.14,0.45,12,0.06,613.00,7006.00,4035,20240731,-21.93,2815,20241210,11.90,3560,-11.52,20250422,2865,9.95,20250407,4035,-21.93,20240731,2815,11.90,20241210,0.92,Y,038500,500,539 억,,2100447,N,N,2074,N,00,N +20250509,100426,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3145,-30,5,-0.94,141229380,44944,43.61,3180,3180,3130,4125,2225,3175,3142.34,1.95,0,19554,3231,3202,3181,3152,3131,3192,3142,540,950,500,2150,5,1,107916306,3394,5.13,0.45,12,0.04,613.00,7006.00,4035,20240731,-22.06,2815,20241210,11.72,3560,-11.66,20250422,2865,9.77,20250407,4035,-22.06,20240731,2815,11.72,20241210,0.92,Y,038500,500,539 억,,2100447,N,N,2074,N,00,N +20250509,090426,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3165,-10,5,-0.31,2206250,696,0.68,3180,3180,3160,4125,2225,3175,3169.90,1.95,0,-260,3231,3202,3181,3152,3131,3192,3142,540,950,500,2150,5,1,107916306,3416,5.16,0.45,12,0.00,613.00,7006.00,4035,20240731,-21.56,2815,20241210,12.43,3560,-11.10,20250422,2865,10.47,20250407,4035,-21.56,20240731,2815,12.43,20241210,0.92,Y,038500,500,539 억,,2100447,N,N,2074,N,00,N 20250508,160419,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3175,5,2,0.16,327936740,103070,88.98,3195,3210,3160,4120,2220,3170,3181.69,1.94,0,16419,3220,3195,3155,3130,3090,3207,3142,540,950,500,2150,5,1,107916306,3426,5.18,0.45,12,0.10,613.00,7006.00,4035,20240731,-21.31,2815,20241210,12.79,3560,-10.81,20250422,2865,10.82,20250407,4035,-21.31,20240731,2815,12.79,20241210,0.97,Y,038500,500,539 억,,2094299,N,N,2074,N,00,N 20250508,150424,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3180,10,2,0.32,315635690,99191,85.63,3195,3210,3160,4120,2220,3170,3182.10,1.94,0,17350,3220,3195,3155,3130,3090,3207,3142,540,950,500,2150,5,1,107916306,3432,5.19,0.45,12,0.09,613.00,7006.00,4035,20240731,-21.19,2815,20241210,12.97,3560,-10.67,20250422,2865,10.99,20250407,4035,-21.19,20240731,2815,12.97,20241210,0.97,Y,038500,500,539 억,,2094299,N,N,334,N,00,N 20250508,140424,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3175,5,2,0.16,288049585,90488,78.12,3195,3210,3160,4120,2220,3170,3183.29,1.94,0,15942,3220,3195,3155,3130,3090,3207,3142,540,950,500,2150,5,1,107916306,3426,5.18,0.45,12,0.08,613.00,7006.00,4035,20240731,-21.31,2815,20241210,12.79,3560,-10.81,20250422,2865,10.82,20250407,4035,-21.31,20240731,2815,12.79,20241210,0.97,Y,038500,500,539 억,,2094299,N,N,334,N,00,N diff --git a/038530/price/prices-20250501.csv b/038530/price/prices-20250501.csv index 09d90fafac20..de58c0b06f75 100644 --- a/038530/price/prices-20250501.csv +++ b/038530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,248,-6,5,-2.36,105747502,420899,169.34,254,256,248,330,178,254,251.31,3.15,0,-43999,261,257,254,250,247,259,252,116,76,100,170,1,1,115714347,287,-4.20,0.50,12,0.36,-59.00,493.00,453,20240819,-45.25,209,20241210,18.66,380,-34.74,20250109,219,13.24,20250102,453,-45.25,20240819,209,18.66,20241210,0.00,Y,038530,100,115 억,,3645619,N,N,10047,N,00,N +20250509,150426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,-2,5,-0.79,46792191,184948,74.41,254,256,252,330,178,254,253.00,3.15,0,-39744,261,257,254,250,247,259,252,116,76,100,170,1,1,115714347,292,-4.27,0.51,12,0.16,-59.00,493.00,453,20240819,-44.37,209,20241210,20.57,380,-33.68,20250109,219,15.07,20250102,453,-44.37,20240819,209,20.57,20241210,0.00,Y,038530,100,115 억,,3645619,N,N,10047,N,00,N +20250509,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,-1,5,-0.39,37868124,149662,60.21,254,256,252,330,178,254,253.02,3.15,0,-34173,261,257,254,250,247,259,252,116,76,100,170,1,1,115714347,293,-4.29,0.51,12,0.13,-59.00,493.00,453,20240819,-44.15,209,20241210,21.05,380,-33.42,20250109,219,15.53,20250102,453,-44.15,20240819,209,21.05,20241210,0.00,Y,038530,100,115 억,,3645619,N,N,10047,N,00,N +20250509,130424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,0,3,0.00,36052906,142479,57.32,254,256,252,330,178,254,253.04,3.15,0,-32144,261,257,254,250,247,259,252,116,76,100,170,1,1,115714347,294,-4.31,0.52,12,0.12,-59.00,493.00,453,20240819,-43.93,209,20241210,21.53,380,-33.16,20250109,219,15.98,20250102,453,-43.93,20240819,209,21.53,20241210,0.00,Y,038530,100,115 억,,3645619,N,N,10047,N,00,N +20250509,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,-1,5,-0.39,32540106,128564,51.73,254,256,252,330,178,254,253.10,3.15,0,-26693,261,257,254,250,247,259,252,116,76,100,170,1,1,115714347,293,-4.29,0.51,12,0.11,-59.00,493.00,453,20240819,-44.15,209,20241210,21.05,380,-33.42,20250109,219,15.53,20250102,453,-44.15,20240819,209,21.05,20241210,0.00,Y,038530,100,115 억,,3645619,N,N,10047,N,00,N +20250509,110424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,-2,5,-0.79,30235070,119420,48.05,254,256,252,330,178,254,253.18,3.15,0,-26032,261,257,254,250,247,259,252,116,76,100,170,1,1,115714347,292,-4.27,0.51,12,0.10,-59.00,493.00,453,20240819,-44.37,209,20241210,20.57,380,-33.68,20250109,219,15.07,20250102,453,-44.37,20240819,209,20.57,20241210,0.00,Y,038530,100,115 억,,3645619,N,N,10047,N,00,N +20250509,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,-1,5,-0.39,21837903,86107,34.64,254,256,252,330,178,254,253.61,3.15,0,-13136,261,257,254,250,247,259,252,116,76,100,170,1,1,115714347,293,-4.29,0.51,12,0.07,-59.00,493.00,453,20240819,-44.15,209,20241210,21.05,380,-33.42,20250109,219,15.53,20250102,453,-44.15,20240819,209,21.05,20241210,0.00,Y,038530,100,115 억,,3645619,N,N,10047,N,00,N +20250509,090427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,2,2,0.79,6166747,24249,9.76,254,256,253,330,178,254,254.31,3.15,0,-385,261,257,254,250,247,259,252,116,76,100,170,1,1,115714347,296,-4.34,0.52,12,0.02,-59.00,493.00,453,20240819,-43.49,209,20241210,22.49,380,-32.63,20250109,219,16.89,20250102,453,-43.49,20240819,209,22.49,20241210,0.00,Y,038530,100,115 억,,3645619,N,N,10047,N,00,N 20250508,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,1,2,0.40,62479212,245813,48.53,251,258,251,328,178,253,254.17,3.18,0,27319,268,260,255,247,242,258,245,116,75,100,170,1,1,115714347,294,-4.31,0.52,12,0.21,-59.00,493.00,453,20240819,-43.93,209,20241210,21.53,380,-33.16,20250109,219,15.98,20250102,453,-43.93,20240819,209,21.53,20241210,0.00,Y,038530,100,115 억,,3678052,N,N,10047,N,00,N 20250508,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,1,2,0.40,60524662,238141,47.01,251,258,251,328,178,253,254.15,3.18,0,19760,268,260,255,247,242,258,245,116,75,100,170,1,1,115714347,294,-4.31,0.52,12,0.21,-59.00,493.00,453,20240819,-43.93,209,20241210,21.53,380,-33.16,20250109,219,15.98,20250102,453,-43.93,20240819,209,21.53,20241210,0.00,Y,038530,100,115 억,,3678052,N,N,21433,N,00,N 20250508,140424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,1,2,0.40,59095647,232537,45.91,251,258,251,328,178,253,254.13,3.18,0,15207,268,260,255,247,242,258,245,116,75,100,170,1,1,115714347,294,-4.31,0.52,12,0.20,-59.00,493.00,453,20240819,-43.93,209,20241210,21.53,380,-33.16,20250109,219,15.98,20250102,453,-43.93,20240819,209,21.53,20241210,0.00,Y,038530,100,115 억,,3678052,N,N,21433,N,00,N diff --git a/038540/price/prices-20250501.csv b/038540/price/prices-20250501.csv index 0e0527efbd43..4deef46526f4 100644 --- a/038540/price/prices-20250501.csv +++ b/038540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1764,-31,5,-1.73,196686774,111936,55.85,1818,1818,1742,2330,1257,1795,1757.14,4.09,0,-7858,1987,1890,1840,1743,1693,1866,1719,572,535,1000,1250,1,1,55328313,976,-0.53,0.20,12,0.20,-3354.00,8648.00,3480,20240509,-49.31,1352,20250305,30.47,2425,-27.26,20250416,1352,30.47,20250305,3480,-49.31,20240509,1352,30.47,20250305,0.78,Y,038540,1000,571 억,,2260492,N,N,1395,N,00,N +20250509,150427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1778,-17,5,-0.95,190997957,108721,54.24,1818,1818,1742,2330,1257,1795,1756.77,4.09,0,-7257,1987,1890,1840,1743,1693,1866,1719,572,535,1000,1250,1,1,55328313,984,-0.53,0.21,12,0.20,-3354.00,8648.00,3480,20240509,-48.91,1352,20250305,31.51,2425,-26.68,20250416,1352,31.51,20250305,3480,-48.91,20240509,1352,31.51,20250305,0.78,Y,038540,1000,571 억,,2260492,N,N,7919,N,00,N +20250509,140425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1753,-42,5,-2.34,155454721,88613,44.21,1818,1818,1742,2330,1257,1795,1754.31,4.09,0,-7420,1987,1890,1840,1743,1693,1866,1719,572,535,1000,1250,1,1,55328313,970,-0.52,0.20,12,0.16,-3354.00,8648.00,3480,20240509,-49.63,1352,20250305,29.66,2425,-27.71,20250416,1352,29.66,20250305,3480,-49.63,20240509,1352,29.66,20250305,0.78,Y,038540,1000,571 억,,2260492,N,N,7919,N,00,N +20250509,130425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1750,-45,5,-2.51,122483786,69736,34.79,1818,1818,1744,2330,1257,1795,1756.39,4.09,0,-8863,1987,1890,1840,1743,1693,1866,1719,572,535,1000,1250,1,1,55328313,968,-0.52,0.20,12,0.13,-3354.00,8648.00,3480,20240509,-49.71,1352,20250305,29.44,2425,-27.84,20250416,1352,29.44,20250305,3480,-49.71,20240509,1352,29.44,20250305,0.78,Y,038540,1000,571 억,,2260492,N,N,7919,N,00,N +20250509,120425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1746,-49,5,-2.73,90812519,51600,25.74,1818,1818,1745,2330,1257,1795,1759.93,4.09,0,-9787,1987,1890,1840,1743,1693,1866,1719,572,535,1000,1250,1,1,55328313,966,-0.52,0.20,12,0.09,-3354.00,8648.00,3480,20240509,-49.83,1352,20250305,29.14,2425,-28.00,20250416,1352,29.14,20250305,3480,-49.83,20240509,1352,29.14,20250305,0.78,Y,038540,1000,571 억,,2260492,N,N,7919,N,00,N +20250509,110424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1760,-35,5,-1.95,50261620,28443,14.19,1818,1818,1750,2330,1257,1795,1767.10,4.09,0,-7100,1987,1890,1840,1743,1693,1866,1719,572,535,1000,1250,1,1,55328313,974,-0.52,0.20,12,0.05,-3354.00,8648.00,3480,20240509,-49.43,1352,20250305,30.18,2425,-27.42,20250416,1352,30.18,20250305,3480,-49.43,20240509,1352,30.18,20250305,0.78,Y,038540,1000,571 억,,2260492,N,N,7919,N,00,N +20250509,100427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1762,-33,5,-1.84,42308550,23932,11.94,1818,1818,1750,2330,1257,1795,1767.87,4.09,0,-5893,1987,1890,1840,1743,1693,1866,1719,572,535,1000,1250,1,1,55328313,975,-0.53,0.20,12,0.04,-3354.00,8648.00,3480,20240509,-49.37,1352,20250305,30.33,2425,-27.34,20250416,1352,30.33,20250305,3480,-49.37,20240509,1352,30.33,20250305,0.78,Y,038540,1000,571 억,,2260492,N,N,7919,N,00,N +20250509,090427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,5,2,0.28,2334295,1296,0.65,1818,1818,1790,2330,1257,1795,1801.15,4.09,0,-1011,1987,1890,1840,1743,1693,1866,1719,572,535,1000,1250,1,1,55328313,996,-0.54,0.21,12,0.00,-3354.00,8648.00,3480,20240509,-48.28,1352,20250305,33.14,2425,-25.77,20250416,1352,33.14,20250305,3480,-48.28,20240509,1352,33.14,20250305,0.78,Y,038540,1000,571 억,,2260492,N,N,7919,N,00,N 20250508,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1795,-91,5,-4.83,364043159,200311,469.15,1937,1937,1790,2450,1321,1886,1817.41,4.16,0,-38496,1954,1919,1895,1860,1836,1937,1878,572,564,1000,1320,1,1,55328313,993,-0.54,0.21,12,0.36,-3354.00,8648.00,3480,20240509,-48.42,1352,20250305,32.77,2425,-25.98,20250416,1352,32.77,20250305,3480,-48.42,20240509,1352,32.77,20250305,0.76,Y,038540,1000,571 억,,2298903,N,N,7919,N,00,N 20250508,150425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,-86,5,-4.56,340243976,187051,438.09,1937,1937,1790,2450,1321,1886,1818.99,4.16,0,-30121,1954,1919,1895,1860,1836,1937,1878,572,564,1000,1320,1,1,55328313,996,-0.54,0.21,12,0.34,-3354.00,8648.00,3480,20240509,-48.28,1352,20250305,33.14,2425,-25.77,20250416,1352,33.14,20250305,3480,-48.28,20240509,1352,33.14,20250305,0.76,Y,038540,1000,571 억,,2298903,N,N,419,N,00,N 20250508,140424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1809,-77,5,-4.08,325640762,178965,419.15,1937,1937,1790,2450,1321,1886,1819.58,4.16,0,-25304,1954,1919,1895,1860,1836,1937,1878,572,564,1000,1320,1,1,55328313,1001,-0.54,0.21,12,0.32,-3354.00,8648.00,3480,20240509,-48.02,1352,20250305,33.80,2425,-25.40,20250416,1352,33.80,20250305,3480,-48.02,20240509,1352,33.80,20250305,0.76,Y,038540,1000,571 억,,2298903,N,N,419,N,00,N diff --git a/038620/price/prices-20250501.csv b/038620/price/prices-20250501.csv index 701a0059e48a..038b768cae39 100644 --- a/038620/price/prices-20250501.csv +++ b/038620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,750,-18,5,-2.34,787244064,1049210,137.15,766,767,743,998,538,768,750.32,3.09,0,-3387,796,782,772,758,748,777,753,367,230,500,530,1,1,73441885,551,150.00,0.61,12,1.43,5.00,1239.00,1409,20250410,-46.77,546,20241114,37.36,1409,-46.77,20250410,669,12.11,20250326,1409,-46.77,20250410,546,37.36,20241114,3.22,Y,038620,500,367 억,,2272356,N,N,3148,N,00,N +20250509,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,755,-13,5,-1.69,743888373,991470,129.60,766,767,743,998,538,768,750.29,3.09,0,-13012,796,782,772,758,748,777,753,367,230,500,530,1,1,73441885,554,151.00,0.61,12,1.35,5.00,1239.00,1409,20250410,-46.42,546,20241114,38.28,1409,-46.42,20250410,669,12.86,20250326,1409,-46.42,20250410,546,38.28,20241114,3.22,Y,038620,500,367 억,,2272356,N,N,3066,N,00,N +20250509,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,751,-17,5,-2.21,686183950,914673,119.56,766,767,743,998,538,768,750.20,3.09,0,-18302,796,782,772,758,748,777,753,367,230,500,530,1,1,73441885,552,150.20,0.61,12,1.25,5.00,1239.00,1409,20250410,-46.70,546,20241114,37.55,1409,-46.70,20250410,669,12.26,20250326,1409,-46.70,20250410,546,37.55,20241114,3.22,Y,038620,500,367 억,,2272356,N,N,3066,N,00,N +20250509,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,750,-18,5,-2.34,648013633,863622,112.89,766,767,743,998,538,768,750.34,3.09,0,-25944,796,782,772,758,748,777,753,367,230,500,530,1,1,73441885,551,150.00,0.61,12,1.18,5.00,1239.00,1409,20250410,-46.77,546,20241114,37.36,1409,-46.77,20250410,669,12.11,20250326,1409,-46.77,20250410,546,37.36,20241114,3.22,Y,038620,500,367 억,,2272356,N,N,3066,N,00,N +20250509,120426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,753,-15,5,-1.95,584727153,779300,101.87,766,767,743,998,538,768,750.32,3.09,0,4928,796,782,772,758,748,777,753,367,230,500,530,1,1,73441885,553,150.60,0.61,12,1.06,5.00,1239.00,1409,20250410,-46.56,546,20241114,37.91,1409,-46.56,20250410,669,12.56,20250326,1409,-46.56,20250410,546,37.91,20241114,3.22,Y,038620,500,367 억,,2272356,N,N,3066,N,00,N +20250509,110425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,748,-20,5,-2.60,506633802,674712,88.20,766,767,744,998,538,768,750.89,3.09,0,-1890,796,782,772,758,748,777,753,367,230,500,530,1,1,73441885,549,149.60,0.60,12,0.92,5.00,1239.00,1409,20250410,-46.91,546,20241114,37.00,1409,-46.91,20250410,669,11.81,20250326,1409,-46.91,20250410,546,37.00,20241114,3.22,Y,038620,500,367 억,,2272356,N,N,3066,N,00,N +20250509,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,752,-16,5,-2.08,314756152,417991,54.64,766,767,747,998,538,768,753.02,3.09,0,1494,796,782,772,758,748,777,753,367,230,500,530,1,1,73441885,552,150.40,0.61,12,0.57,5.00,1239.00,1409,20250410,-46.63,546,20241114,37.73,1409,-46.63,20250410,669,12.41,20250326,1409,-46.63,20250410,546,37.73,20241114,3.22,Y,038620,500,367 억,,2272356,N,N,3066,N,00,N +20250509,090427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,765,-3,5,-0.39,9878183,12957,1.69,766,767,760,998,538,768,762.38,3.09,0,5715,796,782,772,758,748,777,753,367,230,500,530,1,1,73441885,562,153.00,0.62,12,0.02,5.00,1239.00,1409,20250410,-45.71,546,20241114,40.11,1409,-45.71,20250410,669,14.35,20250326,1409,-45.71,20250410,546,40.11,20241114,3.22,Y,038620,500,367 억,,2272356,N,N,3066,N,00,N 20250508,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,768,-14,5,-1.79,583044608,755078,44.01,784,786,762,1016,548,782,772.17,3.01,0,-44822,826,804,772,750,718,809,755,367,234,500,540,1,1,73441885,564,153.60,0.62,12,1.03,5.00,1239.00,1409,20250410,-45.49,546,20241114,40.66,1409,-45.49,20250410,669,14.80,20250326,1409,-45.49,20250410,546,40.66,20241114,3.18,Y,038620,500,367 억,,2214261,N,N,3066,N,00,N 20250508,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,773,-9,5,-1.15,542131999,701856,40.91,784,786,762,1016,548,782,772.43,3.01,0,-66433,826,804,772,750,718,809,755,367,234,500,540,1,1,73441885,568,154.60,0.62,12,0.96,5.00,1239.00,1409,20250410,-45.14,546,20241114,41.58,1409,-45.14,20250410,669,15.55,20250326,1409,-45.14,20250410,546,41.58,20241114,3.18,Y,038620,500,367 억,,2214261,N,N,0,N,00,N 20250508,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,768,-14,5,-1.79,486046785,628877,36.65,784,786,762,1016,548,782,772.88,3.01,0,-83958,826,804,772,750,718,809,755,367,234,500,540,1,1,73441885,564,153.60,0.62,12,0.86,5.00,1239.00,1409,20250410,-45.49,546,20241114,40.66,1409,-45.49,20250410,669,14.80,20250326,1409,-45.49,20250410,546,40.66,20241114,3.18,Y,038620,500,367 억,,2214261,N,N,0,N,00,N diff --git a/038680/price/prices-20250501.csv b/038680/price/prices-20250501.csv index 2fea8a131334..fe32a50baea2 100644 --- a/038680/price/prices-20250501.csv +++ b/038680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,-10,5,-0.22,655497114,148243,82.17,4460,4465,4360,5790,3125,4460,4421.77,4.31,0,11303,4573,4516,4433,4376,4293,4475,4335,100,1330,500,2940,5,1,19912642,886,14.88,0.83,12,0.74,299.00,5379.00,6189,20240429,-28.10,3325,20241115,33.83,5320,-16.35,20250422,3610,23.27,20250331,5820,-23.54,20240509,3385,31.46,20241115,2.64,Y,038680,500,99 억,,857894,N,N,46558,N,00,N +20250509,150427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,-35,5,-0.78,620949624,140451,77.85,4460,4465,4360,5790,3125,4460,4421.11,4.31,0,12612,4573,4516,4433,4376,4293,4475,4335,100,1330,500,2940,5,1,19912642,881,14.80,0.82,12,0.71,299.00,5379.00,6189,20240429,-28.50,3325,20241115,33.08,5320,-16.82,20250422,3610,22.58,20250331,5820,-23.97,20240509,3385,30.72,20241115,2.64,Y,038680,500,99 억,,857894,N,N,25990,N,00,N +20250509,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,-5,5,-0.11,418639324,94890,52.60,4460,4465,4360,5790,3125,4460,4411.84,4.31,0,6030,4573,4516,4433,4376,4293,4475,4335,100,1330,500,2940,5,1,19912642,887,14.90,0.83,12,0.48,299.00,5379.00,6189,20240429,-28.02,3325,20241115,33.98,5320,-16.26,20250422,3610,23.41,20250331,5820,-23.45,20240509,3385,31.61,20241115,2.64,Y,038680,500,99 억,,857894,N,N,25990,N,00,N +20250509,130425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4415,-45,5,-1.01,305267342,69297,38.41,4460,4460,4360,5790,3125,4460,4405.20,4.31,0,1361,4573,4516,4433,4376,4293,4475,4335,100,1330,500,2940,5,1,19912642,879,14.77,0.82,12,0.35,299.00,5379.00,6189,20240429,-28.66,3325,20241115,32.78,5320,-17.01,20250422,3610,22.30,20250331,5820,-24.14,20240509,3385,30.43,20241115,2.64,Y,038680,500,99 억,,857894,N,N,25990,N,00,N +20250509,120426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,-40,5,-0.90,290301322,65901,36.53,4460,4460,4360,5790,3125,4460,4405.11,4.31,0,1924,4573,4516,4433,4376,4293,4475,4335,100,1330,500,2940,5,1,19912642,880,14.78,0.82,12,0.33,299.00,5379.00,6189,20240429,-28.58,3325,20241115,32.93,5320,-16.92,20250422,3610,22.44,20250331,5820,-24.05,20240509,3385,30.58,20241115,2.64,Y,038680,500,99 억,,857894,N,N,25990,N,00,N +20250509,110425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,-65,5,-1.46,198191915,44973,24.93,4460,4460,4360,5790,3125,4460,4406.91,4.31,0,-1129,4573,4516,4433,4376,4293,4475,4335,100,1330,500,2940,5,1,19912642,875,14.70,0.82,12,0.23,299.00,5379.00,6189,20240429,-28.99,3325,20241115,32.18,5320,-17.39,20250422,3610,21.75,20250331,5820,-24.48,20240509,3385,29.84,20241115,2.64,Y,038680,500,99 억,,857894,N,N,25990,N,00,N +20250509,100427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,-55,5,-1.23,98257235,22244,12.33,4460,4460,4360,5790,3125,4460,4417.25,4.31,0,3222,4573,4516,4433,4376,4293,4475,4335,100,1330,500,2940,5,1,19912642,877,14.73,0.82,12,0.11,299.00,5379.00,6189,20240429,-28.83,3325,20241115,32.48,5320,-17.20,20250422,3610,22.02,20250331,5820,-24.31,20240509,3385,30.13,20241115,2.64,Y,038680,500,99 억,,857894,N,N,25990,N,00,N +20250509,090427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,-10,5,-0.22,19072425,4299,2.38,4460,4460,4360,5790,3125,4460,4436.48,4.31,0,-270,4573,4516,4433,4376,4293,4475,4335,100,1330,500,2940,5,1,19912642,886,14.88,0.83,12,0.02,299.00,5379.00,6189,20240429,-28.10,3325,20241115,33.83,5320,-16.35,20250422,3610,23.27,20250331,5820,-23.54,20240509,3385,31.46,20241115,2.64,Y,038680,500,99 억,,857894,N,N,25990,N,00,N 20250508,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,70,2,1.59,797764719,179995,208.22,4490,4490,4350,5700,3075,4390,4432.15,3.99,0,65388,4480,4435,4365,4320,4250,4457,4342,100,1310,500,2890,5,1,19912642,888,14.92,0.83,12,0.90,299.00,5379.00,6189,20240429,-27.94,3325,20241115,34.14,5320,-16.17,20250422,3610,23.55,20250331,5900,-24.41,20240508,3385,31.76,20241115,2.58,Y,038680,500,99 억,,794138,N,N,25990,N,00,N 20250508,150425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,70,2,1.59,731073604,165027,190.90,4490,4490,4350,5700,3075,4390,4430.02,3.99,0,55799,4480,4435,4365,4320,4250,4457,4342,100,1310,500,2890,5,1,19912642,888,14.92,0.83,12,0.83,299.00,5379.00,6189,20240429,-27.94,3325,20241115,34.14,5320,-16.17,20250422,3610,23.55,20250331,5900,-24.41,20240508,3385,31.76,20241115,2.58,Y,038680,500,99 억,,794138,N,N,0,N,00,N 20250508,140425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,60,2,1.37,567017073,128189,148.29,4490,4490,4350,5700,3075,4390,4423.29,3.99,0,30180,4480,4435,4365,4320,4250,4457,4342,100,1310,500,2890,5,1,19912642,886,14.88,0.83,12,0.64,299.00,5379.00,6189,20240429,-28.10,3325,20241115,33.83,5320,-16.35,20250422,3610,23.27,20250331,5900,-24.58,20240508,3385,31.46,20241115,2.58,Y,038680,500,99 억,,794138,N,N,0,N,00,N diff --git a/038870/price/prices-20250501.csv b/038870/price/prices-20250501.csv index b31eafda4418..0e0d6efbf0ad 100644 --- a/038870/price/prices-20250501.csv +++ b/038870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4285,-195,5,-4.35,2445367625,561653,6.48,4480,4485,4275,5820,3140,4480,4354.10,0.76,0,39309,5386,4932,4706,4252,4026,4820,4140,70,1340,500,2860,5,1,14014949,601,-26.13,0.74,12,4.01,-164.00,5768.00,5940,20240529,-27.86,2765,20241209,54.97,5800,-26.12,20250423,3155,35.82,20250407,5940,-27.86,20240529,2765,54.97,20241209,2.81,Y,038870,500,70 억,,106483,N,N,2919,N,00,N +20250509,150427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4295,-185,5,-4.13,2323616076,533288,6.15,4480,4485,4275,5820,3140,4480,4356.97,0.76,0,44791,5386,4932,4706,4252,4026,4820,4140,70,1340,500,2860,5,1,14014949,602,-26.19,0.74,12,3.81,-164.00,5768.00,5940,20240529,-27.69,2765,20241209,55.33,5800,-25.95,20250423,3155,36.13,20250407,5940,-27.69,20240529,2765,55.33,20241209,2.81,Y,038870,500,70 억,,106483,N,N,9162,N,00,N +20250509,140426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4290,-190,5,-4.24,2155255546,494095,5.70,4480,4485,4275,5820,3140,4480,4361.84,0.76,0,52092,5386,4932,4706,4252,4026,4820,4140,70,1340,500,2860,5,1,14014949,601,-26.16,0.74,12,3.53,-164.00,5768.00,5940,20240529,-27.78,2765,20241209,55.15,5800,-26.03,20250423,3155,35.97,20250407,5940,-27.78,20240529,2765,55.15,20241209,2.81,Y,038870,500,70 억,,106483,N,N,9162,N,00,N +20250509,130425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4315,-165,5,-3.68,1873044819,428372,4.94,4480,4485,4300,5820,3140,4480,4372.27,0.76,0,37950,5386,4932,4706,4252,4026,4820,4140,70,1340,500,2860,5,1,14014949,605,-26.31,0.75,12,3.06,-164.00,5768.00,5940,20240529,-27.36,2765,20241209,56.06,5800,-25.60,20250423,3155,36.77,20250407,5940,-27.36,20240529,2765,56.06,20241209,2.81,Y,038870,500,70 억,,106483,N,N,9162,N,00,N +20250509,120426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4345,-135,5,-3.01,1571425131,358403,4.13,4480,4485,4300,5820,3140,4480,4384.31,0.76,0,44332,5386,4932,4706,4252,4026,4820,4140,70,1340,500,2860,5,1,14014949,609,-26.49,0.75,12,2.56,-164.00,5768.00,5940,20240529,-26.85,2765,20241209,57.14,5800,-25.09,20250423,3155,37.72,20250407,5940,-26.85,20240529,2765,57.14,20241209,2.81,Y,038870,500,70 억,,106483,N,N,9162,N,00,N +20250509,110425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4340,-140,5,-3.12,1416829881,322906,3.72,4480,4485,4300,5820,3140,4480,4387.52,0.76,0,45196,5386,4932,4706,4252,4026,4820,4140,70,1340,500,2860,5,1,14014949,608,-26.46,0.75,12,2.30,-164.00,5768.00,5940,20240529,-26.94,2765,20241209,56.96,5800,-25.17,20250423,3155,37.56,20250407,5940,-26.94,20240529,2765,56.96,20241209,2.81,Y,038870,500,70 억,,106483,N,N,9162,N,00,N +20250509,100428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4350,-130,5,-2.90,1230038976,279777,3.23,4480,4485,4300,5820,3140,4480,4396.26,0.76,0,46875,5386,4932,4706,4252,4026,4820,4140,70,1340,500,2860,5,1,14014949,610,-26.52,0.75,12,2.00,-164.00,5768.00,5940,20240529,-26.77,2765,20241209,57.32,5800,-25.00,20250423,3155,37.88,20250407,5940,-26.77,20240529,2765,57.32,20241209,2.81,Y,038870,500,70 억,,106483,N,N,9162,N,00,N +20250509,090428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4450,-30,5,-0.67,199712135,44893,0.52,4480,4480,4415,5820,3140,4480,4448.06,0.76,0,-2372,5386,4932,4706,4252,4026,4820,4140,70,1340,500,2860,5,1,14014949,624,-27.13,0.77,12,0.32,-164.00,5768.00,5940,20240529,-25.08,2765,20241209,60.94,5800,-23.28,20250423,3155,41.05,20250407,5940,-25.08,20240529,2765,60.94,20241209,2.81,Y,038870,500,70 억,,106483,N,N,9162,N,00,N 20250508,160420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4480,80,2,1.82,41836963627,8643414,1740.26,4750,5160,4480,5720,3080,4400,4840.41,1.48,0,-100983,4536,4467,4361,4292,4186,4502,4327,70,1320,500,2810,5,1,14014949,628,-27.32,0.78,12,61.67,-164.00,5768.00,5940,20240529,-24.58,2765,20241209,62.03,5800,-22.76,20250423,3155,42.00,20250407,5940,-24.58,20240529,2765,62.03,20241209,2.76,Y,038870,500,70 억,,207641,N,N,9162,N,00,N 20250508,150426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4495,95,2,2.16,41527644347,8574504,1726.39,4750,5160,4480,5720,3080,4400,4843.15,1.48,0,-112268,4536,4467,4361,4292,4186,4502,4327,70,1320,500,2810,5,1,14014949,630,-27.41,0.78,12,61.18,-164.00,5768.00,5940,20240529,-24.33,2765,20241209,62.57,5800,-22.50,20250423,3155,42.47,20250407,5940,-24.33,20240529,2765,62.57,20241209,2.76,Y,038870,500,70 억,,207641,N,N,6158,N,00,N 20250508,140425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4520,120,2,2.73,40997096637,8456628,1702.66,4750,5160,4505,5720,3080,4400,4847.92,1.48,0,-124439,4536,4467,4361,4292,4186,4502,4327,70,1320,500,2810,5,1,14014949,633,-27.56,0.78,12,60.34,-164.00,5768.00,5940,20240529,-23.91,2765,20241209,63.47,5800,-22.07,20250423,3155,43.26,20250407,5940,-23.91,20240529,2765,63.47,20241209,2.76,Y,038870,500,70 억,,207641,N,N,6158,N,00,N diff --git a/038880/price/prices-20250501.csv b/038880/price/prices-20250501.csv index 9c3ccaa73a2d..40aac396188d 100644 --- a/038880/price/prices-20250501.csv +++ b/038880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,197,-3,5,-1.50,148940461,753728,79.88,204,204,195,260,140,200,197.61,1.43,0,-211721,206,203,201,198,196,202,197,376,60,100,140,1,1,375721175,740,-3.23,0.80,12,0.20,-61.00,245.00,391,20240503,-49.62,141,20241209,39.72,358,-44.97,20250107,174,13.22,20250102,388,-49.23,20240513,141,39.72,20241209,0.01,Y,038880,100,375 억,,5382901,N,N,70484,N,00,N +20250509,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,199,-1,5,-0.50,139672607,706890,74.91,204,204,195,260,140,200,197.59,1.43,0,-215400,206,203,201,198,196,202,197,376,60,100,140,1,1,375721175,748,-3.26,0.81,12,0.19,-61.00,245.00,391,20240503,-49.10,141,20241209,41.13,358,-44.41,20250107,174,14.37,20250102,388,-48.71,20240513,141,41.13,20241209,0.01,Y,038880,100,375 억,,5382901,N,N,90880,N,00,N +20250509,140426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,198,-2,5,-1.00,128604480,650922,68.98,204,204,195,260,140,200,197.57,1.43,0,-193553,206,203,201,198,196,202,197,376,60,100,140,1,1,375721175,744,-3.25,0.81,12,0.17,-61.00,245.00,391,20240503,-49.36,141,20241209,40.43,358,-44.69,20250107,174,13.79,20250102,388,-48.97,20240513,141,40.43,20241209,0.01,Y,038880,100,375 억,,5382901,N,N,90880,N,00,N +20250509,130426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,198,-2,5,-1.00,119601709,605290,64.15,204,204,195,260,140,200,197.59,1.43,0,-184028,206,203,201,198,196,202,197,376,60,100,140,1,1,375721175,744,-3.25,0.81,12,0.16,-61.00,245.00,391,20240503,-49.36,141,20241209,40.43,358,-44.69,20250107,174,13.79,20250102,388,-48.97,20240513,141,40.43,20241209,0.01,Y,038880,100,375 억,,5382901,N,N,90880,N,00,N +20250509,120426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,198,-2,5,-1.00,101802865,515276,54.61,204,204,195,260,140,200,197.57,1.43,0,-132551,206,203,201,198,196,202,197,376,60,100,140,1,1,375721175,744,-3.25,0.81,12,0.14,-61.00,245.00,391,20240503,-49.36,141,20241209,40.43,358,-44.69,20250107,174,13.79,20250102,388,-48.97,20240513,141,40.43,20241209,0.01,Y,038880,100,375 억,,5382901,N,N,90880,N,00,N +20250509,110425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,197,-3,5,-1.50,93916133,475346,50.38,204,204,195,260,140,200,197.57,1.43,0,-137821,206,203,201,198,196,202,197,376,60,100,140,1,1,375721175,740,-3.23,0.80,12,0.13,-61.00,245.00,391,20240503,-49.62,141,20241209,39.72,358,-44.97,20250107,174,13.22,20250102,388,-49.23,20240513,141,39.72,20241209,0.01,Y,038880,100,375 억,,5382901,N,N,90880,N,00,N +20250509,100428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,198,-2,5,-1.00,78967042,399197,42.31,204,204,196,260,140,200,197.81,1.43,0,-113287,206,203,201,198,196,202,197,376,60,100,140,1,1,375721175,744,-3.25,0.81,12,0.11,-61.00,245.00,391,20240503,-49.36,141,20241209,40.43,358,-44.69,20250107,174,13.79,20250102,388,-48.97,20240513,141,40.43,20241209,0.01,Y,038880,100,375 억,,5382901,N,N,90880,N,00,N +20250509,090428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,201,1,2,0.50,5155373,25594,2.71,204,204,200,260,140,200,201.43,1.43,0,-16815,206,203,201,198,196,202,197,376,60,100,140,1,1,375721175,755,-3.30,0.82,12,0.01,-61.00,245.00,391,20240503,-48.59,141,20241209,42.55,358,-43.85,20250107,174,15.52,20250102,388,-48.20,20240513,141,42.55,20241209,0.01,Y,038880,100,375 억,,5382901,N,N,90880,N,00,N 20250508,160421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,200,1,2,0.50,188814859,942315,67.42,200,204,199,258,140,199,200.37,1.43,0,62435,210,204,200,194,190,202,192,376,59,100,130,1,1,375721175,751,-3.28,0.82,12,0.25,-61.00,245.00,391,20240503,-48.85,141,20241209,41.84,358,-44.13,20250107,174,14.94,20250102,388,-48.45,20240513,141,41.84,20241209,0.01,Y,038880,100,375 억,,5358996,N,N,90880,N,00,N 20250508,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,199,0,3,0.00,178608237,891120,63.76,200,204,199,258,140,199,200.43,1.43,0,48350,210,204,200,194,190,202,192,376,59,100,130,1,1,375721175,748,-3.26,0.81,12,0.24,-61.00,245.00,391,20240503,-49.10,141,20241209,41.13,358,-44.41,20250107,174,14.37,20250102,388,-48.71,20240513,141,41.13,20241209,0.01,Y,038880,100,375 억,,5358996,N,N,100012,N,00,N 20250508,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,202,3,2,1.51,129390000,645018,46.15,200,204,199,258,140,199,200.60,1.43,0,-49192,210,204,200,194,190,202,192,376,59,100,130,1,1,375721175,759,-3.31,0.82,12,0.17,-61.00,245.00,391,20240503,-48.34,141,20241209,43.26,358,-43.58,20250107,174,16.09,20250102,388,-47.94,20240513,141,43.26,20241209,0.01,Y,038880,100,375 억,,5358996,N,N,100012,N,00,N diff --git a/038950/price/prices-20250501.csv b/038950/price/prices-20250501.csv index 76adba9b1e43..4cc907a70541 100644 --- a/038950/price/prices-20250501.csv +++ b/038950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,-25,5,-0.72,24832770,7164,63.51,3500,3510,3420,4530,2440,3485,3466.33,1.93,0,317,3588,3536,3433,3381,3278,3562,3407,51,1045,500,2230,5,1,10210765,353,-21.62,0.34,12,0.07,-160.00,10214.00,5220,20240517,-33.72,2730,20241209,26.74,3875,-10.71,20250123,3030,14.19,20250211,5220,-33.72,20240517,2730,26.74,20241209,0.34,Y,038950,500,51 억,,197357,N,N,0,N,00,N +20250509,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3505,20,2,0.57,24524710,7075,62.72,3500,3510,3420,4530,2440,3485,3466.39,1.93,0,363,3588,3536,3433,3381,3278,3562,3407,51,1045,500,2230,5,1,10210765,358,-21.91,0.34,12,0.07,-160.00,10214.00,5220,20240517,-32.85,2730,20241209,28.39,3875,-9.55,20250123,3030,15.68,20250211,5220,-32.85,20240517,2730,28.39,20241209,0.34,Y,038950,500,51 억,,197357,N,N,0,N,00,N +20250509,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,-15,5,-0.43,12593280,3660,32.45,3500,3500,3420,4530,2440,3485,3440.79,1.93,0,199,3588,3536,3433,3381,3278,3562,3407,51,1045,500,2230,5,1,10210765,354,-21.69,0.34,12,0.04,-160.00,10214.00,5220,20240517,-33.52,2730,20241209,27.11,3875,-10.45,20250123,3030,14.52,20250211,5220,-33.52,20240517,2730,27.11,20241209,0.34,Y,038950,500,51 억,,197357,N,N,0,N,00,N +20250509,130426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,-25,5,-0.72,8900770,2594,23.00,3500,3500,3420,4530,2440,3485,3431.29,1.93,0,145,3588,3536,3433,3381,3278,3562,3407,51,1045,500,2230,5,1,10210765,353,-21.62,0.34,12,0.03,-160.00,10214.00,5220,20240517,-33.72,2730,20241209,26.74,3875,-10.71,20250123,3030,14.19,20250211,5220,-33.72,20240517,2730,26.74,20241209,0.34,Y,038950,500,51 억,,197357,N,N,0,N,00,N +20250509,120427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,-20,5,-0.57,7821855,2280,20.21,3500,3500,3420,4530,2440,3485,3430.64,1.93,0,127,3588,3536,3433,3381,3278,3562,3407,51,1045,500,2230,5,1,10210765,354,-21.66,0.34,12,0.02,-160.00,10214.00,5220,20240517,-33.62,2730,20241209,26.92,3875,-10.58,20250123,3030,14.36,20250211,5220,-33.62,20240517,2730,26.92,20241209,0.34,Y,038950,500,51 억,,197357,N,N,0,N,00,N +20250509,110426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,-35,5,-1.00,5986290,1746,15.48,3500,3500,3420,4530,2440,3485,3428.57,1.93,0,115,3588,3536,3433,3381,3278,3562,3407,51,1045,500,2230,5,1,10210765,352,-21.56,0.34,12,0.02,-160.00,10214.00,5220,20240517,-33.91,2730,20241209,26.37,3875,-10.97,20250123,3030,13.86,20250211,5220,-33.91,20240517,2730,26.37,20241209,0.34,Y,038950,500,51 억,,197357,N,N,0,N,00,N +20250509,100428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,-60,5,-1.72,3512250,1025,9.09,3500,3500,3420,4530,2440,3485,3426.59,1.93,0,74,3588,3536,3433,3381,3278,3562,3407,51,1045,500,2230,5,1,10210765,350,-21.41,0.34,12,0.01,-160.00,10214.00,5220,20240517,-34.39,2730,20241209,25.46,3875,-11.61,20250123,3030,13.04,20250211,5220,-34.39,20240517,2730,25.46,20241209,0.34,Y,038950,500,51 억,,197357,N,N,0,N,00,N +20250509,090428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-65,5,-1.87,388630,113,1.00,3500,3500,3420,4530,2440,3485,3439.20,1.93,0,-12,3588,3536,3433,3381,3278,3562,3407,51,1045,500,2230,5,1,10210765,349,-21.38,0.33,12,0.00,-160.00,10214.00,5220,20240517,-34.48,2730,20241209,25.27,3875,-11.74,20250123,3030,12.87,20250211,5220,-34.48,20240517,2730,25.27,20241209,0.34,Y,038950,500,51 억,,197357,N,N,0,N,00,N 20250508,160421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3485,60,2,1.75,38107989,11280,441.83,3350,3485,3330,4450,2400,3425,3378.37,1.91,0,343,3531,3477,3426,3372,3321,3505,3400,51,1025,500,2190,5,1,10210765,356,-21.78,0.34,12,0.11,-160.00,10214.00,5220,20240517,-33.24,2730,20241209,27.66,3875,-10.06,20250123,3030,15.02,20250211,5220,-33.24,20240517,2730,27.66,20241209,0.35,Y,038950,500,51 억,,195235,N,N,0,N,00,N 20250508,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,15,2,0.44,31258949,9314,364.83,3350,3470,3330,4450,2400,3425,3356.13,1.91,0,342,3531,3477,3426,3372,3321,3505,3400,51,1025,500,2190,5,1,10210765,351,-21.50,0.34,12,0.09,-160.00,10214.00,5220,20240517,-34.10,2730,20241209,26.01,3875,-11.23,20250123,3030,13.53,20250211,5220,-34.10,20240517,2730,26.01,20241209,0.35,Y,038950,500,51 억,,195235,N,N,0,N,00,N 20250508,140426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-35,5,-1.02,30723580,9158,358.72,3350,3390,3330,4450,2400,3425,3354.84,1.91,0,355,3531,3477,3426,3372,3321,3505,3400,51,1025,500,2190,5,1,10210765,346,-21.19,0.33,12,0.09,-160.00,10214.00,5220,20240517,-35.06,2730,20241209,24.18,3875,-12.52,20250123,3030,11.88,20250211,5220,-35.06,20240517,2730,24.18,20241209,0.35,Y,038950,500,51 억,,195235,N,N,0,N,00,N diff --git a/039010/price/prices-20250501.csv b/039010/price/prices-20250501.csv index 48183bb1ba5d..53dbfe4df6d0 100644 --- a/039010/price/prices-20250501.csv +++ b/039010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,-30,5,-0.40,292763215,39411,33.35,7580,7580,7320,9800,5280,7540,7428.46,4.13,0,-9405,8080,7810,7580,7310,7080,7945,7445,43,2260,500,5420,10,1,8625000,648,4.65,0.61,12,0.46,1615.00,12255.00,7850,20250508,-4.33,5090,20240805,47.54,7850,-4.33,20250508,5890,27.50,20250203,7850,-4.33,20250508,5090,47.54,20240805,2.17,Y,039010,500,43 억,,356342,N,N,3046,N,00,N +20250509,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,-100,5,-1.33,233412785,31511,26.67,7580,7580,7320,9800,5280,7540,7407.34,4.13,0,-8124,8080,7810,7580,7310,7080,7945,7445,43,2260,500,5420,10,1,8625000,642,4.61,0.61,12,0.37,1615.00,12255.00,7850,20250508,-5.22,5090,20240805,46.17,7850,-5.22,20250508,5890,26.32,20250203,7850,-5.22,20250508,5090,46.17,20240805,2.17,Y,039010,500,43 억,,356342,N,N,3623,N,00,N +20250509,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,-130,5,-1.72,194430385,26247,22.21,7580,7580,7320,9800,5280,7540,7407.72,4.13,0,-8246,8080,7810,7580,7310,7080,7945,7445,43,2260,500,5420,10,1,8625000,639,4.59,0.60,12,0.30,1615.00,12255.00,7850,20250508,-5.61,5090,20240805,45.58,7850,-5.61,20250508,5890,25.81,20250203,7850,-5.61,20250508,5090,45.58,20240805,2.17,Y,039010,500,43 억,,356342,N,N,3623,N,00,N +20250509,130426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,-130,5,-1.72,177943135,24023,20.33,7580,7580,7320,9800,5280,7540,7407.20,4.13,0,-8012,8080,7810,7580,7310,7080,7945,7445,43,2260,500,5420,10,1,8625000,639,4.59,0.60,12,0.28,1615.00,12255.00,7850,20250508,-5.61,5090,20240805,45.58,7850,-5.61,20250508,5890,25.81,20250203,7850,-5.61,20250508,5090,45.58,20240805,2.17,Y,039010,500,43 억,,356342,N,N,3623,N,00,N +20250509,120427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,-90,5,-1.19,160702260,21708,18.37,7580,7580,7320,9800,5280,7540,7402.90,4.13,0,-6846,8080,7810,7580,7310,7080,7945,7445,43,2260,500,5420,10,1,8625000,643,4.61,0.61,12,0.25,1615.00,12255.00,7850,20250508,-5.10,5090,20240805,46.37,7850,-5.10,20250508,5890,26.49,20250203,7850,-5.10,20250508,5090,46.37,20240805,2.17,Y,039010,500,43 억,,356342,N,N,3623,N,00,N +20250509,110426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-140,5,-1.86,133954770,18103,15.32,7580,7580,7320,9800,5280,7540,7399.59,4.13,0,-5439,8080,7810,7580,7310,7080,7945,7445,43,2260,500,5420,10,1,8625000,638,4.58,0.60,12,0.21,1615.00,12255.00,7850,20250508,-5.73,5090,20240805,45.38,7850,-5.73,20250508,5890,25.64,20250203,7850,-5.73,20250508,5090,45.38,20240805,2.17,Y,039010,500,43 억,,356342,N,N,3623,N,00,N +20250509,100428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,-150,5,-1.99,117898900,15932,13.48,7580,7580,7320,9800,5280,7540,7400.13,4.13,0,-3879,8080,7810,7580,7310,7080,7945,7445,43,2260,500,5420,10,1,8625000,637,4.58,0.60,12,0.18,1615.00,12255.00,7850,20250508,-5.86,5090,20240805,45.19,7850,-5.86,20250508,5890,25.47,20250203,7850,-5.86,20250508,5090,45.19,20240805,2.17,Y,039010,500,43 억,,356342,N,N,3623,N,00,N +20250509,090428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7530,-10,5,-0.13,2194210,290,0.25,7580,7580,7460,9800,5280,7540,7566.24,4.13,0,-41,8080,7810,7580,7310,7080,7945,7445,43,2260,500,5420,10,1,8625000,649,4.66,0.61,12,0.00,1615.00,12255.00,7850,20250508,-4.08,5090,20240805,47.94,7850,-4.08,20250508,5890,27.84,20250203,7850,-4.08,20250508,5090,47.94,20240805,2.17,Y,039010,500,43 억,,356342,N,N,3623,N,00,N 20250508,160421,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7540,190,2,2.59,898143350,118143,268.37,7350,7850,7350,9550,5150,7350,7602.73,3.95,0,11878,7636,7492,7226,7082,6816,7565,7155,43,2200,500,5290,10,1,8625000,650,4.67,0.62,12,1.37,1615.00,12255.00,7850,20250508,-3.95,5090,20240805,48.13,7850,-3.95,20250508,5890,28.01,20250203,7850,-3.95,20250508,5090,48.13,20240805,2.14,Y,039010,500,43 억,,340518,N,N,3623,N,00,N 20250508,150426,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7470,120,2,1.63,875133860,115084,261.42,7350,7850,7350,9550,5150,7350,7604.31,3.95,0,12351,7636,7492,7226,7082,6816,7565,7155,43,2200,500,5290,10,1,8625000,644,4.63,0.61,12,1.33,1615.00,12255.00,7850,20250508,-4.84,5090,20240805,46.76,7850,-4.84,20250508,5890,26.83,20250203,7850,-4.84,20250508,5090,46.76,20240805,2.14,Y,039010,500,43 억,,340518,N,N,0,N,00,N 20250508,140426,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7430,80,2,1.09,839924760,110362,250.70,7350,7850,7350,9550,5150,7350,7610.63,3.95,0,14399,7636,7492,7226,7082,6816,7565,7155,43,2200,500,5290,10,1,8625000,641,4.60,0.61,12,1.28,1615.00,12255.00,7850,20250508,-5.35,5090,20240805,45.97,7850,-5.35,20250508,5890,26.15,20250203,7850,-5.35,20250508,5090,45.97,20240805,2.14,Y,039010,500,43 억,,340518,N,N,0,N,00,N diff --git a/039020/price/prices-20250501.csv b/039020/price/prices-20250501.csv index 8ebea45881ce..592f19ce09c9 100644 --- a/039020/price/prices-20250501.csv +++ b/039020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160427,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4085,-30,5,-0.73,508966072,123148,171.01,4115,4180,4080,5340,2885,4115,4132.96,1.47,0,-24700,4208,4161,4123,4076,4038,4142,4057,226,1225,1000,2550,5,1,22584709,923,-7.74,0.47,12,0.55,-528.00,8730.00,4620,20250113,-11.58,1998,20240624,104.45,4620,-11.58,20250113,2990,36.62,20250331,4620,-11.58,20250113,1998,104.45,20240624,0.93,Y,039020,1000,225 억,,332447,N,N,3544,N,00,N +20250509,150429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4085,-30,5,-0.73,482154952,116585,161.90,4115,4180,4085,5340,2885,4115,4135.65,1.47,0,-19941,4208,4161,4123,4076,4038,4142,4057,226,1225,1000,2550,5,1,22584709,923,-7.74,0.47,12,0.52,-528.00,8730.00,4620,20250113,-11.58,1998,20240624,104.45,4620,-11.58,20250113,2990,36.62,20250331,4620,-11.58,20250113,1998,104.45,20240624,0.93,Y,039020,1000,225 억,,332447,N,N,51,N,00,N +20250509,140427,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4110,-5,5,-0.12,430410982,103948,144.35,4115,4180,4100,5340,2885,4115,4140.64,1.47,0,-15677,4208,4161,4123,4076,4038,4142,4057,226,1225,1000,2550,5,1,22584709,928,-7.78,0.47,12,0.46,-528.00,8730.00,4620,20250113,-11.04,1998,20240624,105.71,4620,-11.04,20250113,2990,37.46,20250331,4620,-11.04,20250113,1998,105.71,20240624,0.93,Y,039020,1000,225 억,,332447,N,N,51,N,00,N +20250509,130426,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4115,0,3,0.00,413913532,99933,138.77,4115,4180,4100,5340,2885,4115,4141.91,1.47,0,-15091,4208,4161,4123,4076,4038,4142,4057,226,1225,1000,2550,5,1,22584709,929,-7.79,0.47,12,0.44,-528.00,8730.00,4620,20250113,-10.93,1998,20240624,105.96,4620,-10.93,20250113,2990,37.63,20250331,4620,-10.93,20250113,1998,105.96,20240624,0.93,Y,039020,1000,225 억,,332447,N,N,51,N,00,N +20250509,120427,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4150,35,2,0.85,335523867,80924,112.38,4115,4180,4115,5340,2885,4115,4146.16,1.47,0,-10626,4208,4161,4123,4076,4038,4142,4057,226,1225,1000,2550,5,1,22584709,937,-7.86,0.48,12,0.36,-528.00,8730.00,4620,20250113,-10.17,1998,20240624,107.71,4620,-10.17,20250113,2990,38.80,20250331,4620,-10.17,20250113,1998,107.71,20240624,0.93,Y,039020,1000,225 억,,332447,N,N,51,N,00,N +20250509,110426,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4125,10,2,0.24,110757047,26840,37.27,4115,4165,4115,5340,2885,4115,4126.57,1.47,0,6315,4208,4161,4123,4076,4038,4142,4057,226,1225,1000,2550,5,1,22584709,932,-7.81,0.47,12,0.12,-528.00,8730.00,4620,20250113,-10.71,1998,20240624,106.46,4620,-10.71,20250113,2990,37.96,20250331,4620,-10.71,20250113,1998,106.46,20240624,0.93,Y,039020,1000,225 억,,332447,N,N,51,N,00,N +20250509,100429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4135,20,2,0.49,45253330,10965,15.23,4115,4165,4115,5340,2885,4115,4127.07,1.47,0,-274,4208,4161,4123,4076,4038,4142,4057,226,1225,1000,2550,5,1,22584709,934,-7.83,0.47,12,0.05,-528.00,8730.00,4620,20250113,-10.50,1998,20240624,106.96,4620,-10.50,20250113,2990,38.29,20250331,4620,-10.50,20250113,1998,106.96,20240624,0.93,Y,039020,1000,225 억,,332447,N,N,51,N,00,N +20250509,090429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4120,5,2,0.12,3625285,880,1.22,4115,4165,4115,5340,2885,4115,4119.64,1.47,0,-780,4208,4161,4123,4076,4038,4142,4057,226,1225,1000,2550,5,1,22584709,930,-7.80,0.47,12,0.00,-528.00,8730.00,4620,20250113,-10.82,1998,20240624,106.21,4620,-10.82,20250113,2990,37.79,20250331,4620,-10.82,20250113,1998,106.21,20240624,0.93,Y,039020,1000,225 억,,332447,N,N,51,N,00,N 20250508,160421,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4115,10,2,0.24,297062661,72011,117.28,4130,4170,4085,5330,2875,4105,4125.24,1.42,0,11252,4208,4156,4058,4006,3908,4182,4032,226,1225,1000,2540,5,1,22584709,929,-7.79,0.47,12,0.32,-528.00,8730.00,4620,20250113,-10.93,1998,20240624,105.96,4620,-10.93,20250113,2990,37.63,20250331,4620,-10.93,20250113,1998,105.96,20240624,0.91,Y,039020,1000,225 억,,321324,N,N,51,N,00,N 20250508,150427,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4125,20,2,0.49,279249162,67685,110.24,4130,4170,4085,5330,2875,4105,4125.72,1.42,0,14332,4208,4156,4058,4006,3908,4182,4032,226,1225,1000,2540,5,1,22584709,932,-7.81,0.47,12,0.30,-528.00,8730.00,4620,20250113,-10.71,1998,20240624,106.46,4620,-10.71,20250113,2990,37.96,20250331,4620,-10.71,20250113,1998,106.46,20240624,0.91,Y,039020,1000,225 억,,321324,N,N,326,N,00,N 20250508,140426,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4115,10,2,0.24,180487392,43764,71.28,4130,4170,4085,5330,2875,4105,4124.11,1.42,0,4804,4208,4156,4058,4006,3908,4182,4032,226,1225,1000,2540,5,1,22584709,929,-7.79,0.47,12,0.19,-528.00,8730.00,4620,20250113,-10.93,1998,20240624,105.96,4620,-10.93,20250113,2990,37.63,20250331,4620,-10.93,20250113,1998,105.96,20240624,0.91,Y,039020,1000,225 억,,321324,N,N,326,N,00,N diff --git a/039030/price/prices-20250501.csv b/039030/price/prices-20250501.csv index 3c2dd0f99ae8..b781db4d3e85 100644 --- a/039030/price/prices-20250501.csv +++ b/039030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160427,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,116900,-2200,5,-1.85,8011909500,68704,68.83,120500,120500,115700,154800,83400,119100,116614.63,21.85,0,-20833,124100,121600,119900,117400,115700,122850,118650,62,35700,500,85750,100,1,12319550,14402,33.61,2.35,12,0.56,3478.00,49744.00,256000,20240429,-54.34,111200,20250409,5.13,175400,-33.35,20250107,111200,5.13,20250409,252500,-53.70,20240509,111200,5.13,20250409,2.50,Y,039030,500,61 억,,2692197,N,N,12618,N,00,N +20250509,150429,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,116600,-2500,5,-2.10,7314500100,62727,62.84,120500,120500,115700,154800,83400,119100,116608.48,21.85,0,-20577,124100,121600,119900,117400,115700,122850,118650,62,35700,500,85750,100,1,12319550,14365,33.53,2.34,12,0.51,3478.00,49744.00,256000,20240429,-54.45,111200,20250409,4.86,175400,-33.52,20250107,111200,4.86,20250409,252500,-53.82,20240509,111200,4.86,20250409,2.50,Y,039030,500,61 억,,2692197,N,N,3005,N,00,N +20250509,140427,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,116400,-2700,5,-2.27,6434455650,55165,55.27,120500,120500,115700,154800,83400,119100,116640.18,21.85,0,-20597,124100,121600,119900,117400,115700,122850,118650,62,35700,500,85750,100,1,12319550,14340,33.47,2.34,12,0.45,3478.00,49744.00,256000,20240429,-54.53,111200,20250409,4.68,175400,-33.64,20250107,111200,4.68,20250409,252500,-53.90,20240509,111200,4.68,20250409,2.50,Y,039030,500,61 억,,2692197,N,N,3005,N,00,N +20250509,130427,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,116300,-2800,5,-2.35,5701661750,48865,48.95,120500,120500,115700,154800,83400,119100,116681.91,21.85,0,-21153,124100,121600,119900,117400,115700,122850,118650,62,35700,500,85750,100,1,12319550,14328,33.44,2.34,12,0.40,3478.00,49744.00,256000,20240429,-54.57,111200,20250409,4.59,175400,-33.69,20250107,111200,4.59,20250409,252500,-53.94,20240509,111200,4.59,20250409,2.50,Y,039030,500,61 억,,2692197,N,N,3005,N,00,N +20250509,120427,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,115700,-3400,5,-2.85,4748830950,40645,40.72,120500,120500,115700,154800,83400,119100,116836.78,21.85,0,-20457,124100,121600,119900,117400,115700,122850,118650,62,35700,500,85750,100,1,12319550,14254,33.27,2.33,12,0.33,3478.00,49744.00,256000,20240429,-54.80,111200,20250409,4.05,175400,-34.04,20250107,111200,4.05,20250409,252500,-54.18,20240509,111200,4.05,20250409,2.50,Y,039030,500,61 억,,2692197,N,N,3005,N,00,N +20250509,110426,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,116000,-3100,5,-2.60,3792269350,32400,32.46,120500,120500,115800,154800,83400,119100,117045.35,21.85,0,-17189,124100,121600,119900,117400,115700,122850,118650,62,35700,500,85750,100,1,12319550,14291,33.35,2.33,12,0.26,3478.00,49744.00,256000,20240429,-54.69,111200,20250409,4.32,175400,-33.87,20250107,111200,4.32,20250409,252500,-54.06,20240509,111200,4.32,20250409,2.50,Y,039030,500,61 억,,2692197,N,N,3005,N,00,N +20250509,100429,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,116300,-2800,5,-2.35,2780915300,23703,23.75,120500,120500,115800,154800,83400,119100,117323.35,21.85,0,-11480,124100,121600,119900,117400,115700,122850,118650,62,35700,500,85750,100,1,12319550,14328,33.44,2.34,12,0.19,3478.00,49744.00,256000,20240429,-54.57,111200,20250409,4.59,175400,-33.69,20250107,111200,4.59,20250409,252500,-53.94,20240509,111200,4.59,20250409,2.50,Y,039030,500,61 억,,2692197,N,N,3005,N,00,N +20250509,090429,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,119600,500,2,0.42,283645200,2366,2.37,120500,120500,119400,154800,83400,119100,119883.85,21.85,0,-1597,124100,121600,119900,117400,115700,122850,118650,62,35700,500,85750,100,1,12319550,14734,34.39,2.40,12,0.02,3478.00,49744.00,256000,20240429,-53.28,111200,20250409,7.55,175400,-31.81,20250107,111200,7.55,20250409,252500,-52.63,20240509,111200,7.55,20250409,2.50,Y,039030,500,61 억,,2692197,N,N,3005,N,00,N 20250508,160422,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,119100,2300,2,1.97,11995194400,99819,133.32,118200,122400,118200,151800,81800,116800,120169.86,21.87,0,12418,121266,119032,117666,115432,114066,118350,114750,62,35000,500,84090,100,1,12319550,14673,34.24,2.39,12,0.81,3478.00,49744.00,256000,20240429,-53.48,111200,20250409,7.10,175400,-32.10,20250107,111200,7.10,20250409,252500,-52.83,20240509,111200,7.10,20250409,2.54,Y,039030,500,61 억,,2693872,N,N,3005,N,00,N 20250508,150427,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,118800,2000,2,1.71,9232445400,76655,102.38,118200,122400,118200,151800,81800,116800,120441.53,21.87,0,19108,121266,119032,117666,115432,114066,118350,114750,62,35000,500,84090,100,1,12319550,14636,34.16,2.39,12,0.62,3478.00,49744.00,256000,20240429,-53.59,111200,20250409,6.83,175400,-32.27,20250107,111200,6.83,20250409,252500,-52.95,20240509,111200,6.83,20250409,2.54,Y,039030,500,61 억,,2693872,N,N,16333,N,00,N 20250508,140426,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,120300,3500,2,3.00,8440783200,70038,93.54,118200,122400,118200,151800,81800,116800,120517.19,21.87,0,17701,121266,119032,117666,115432,114066,118350,114750,62,35000,500,84090,100,1,12319550,14820,34.59,2.42,12,0.57,3478.00,49744.00,256000,20240429,-53.01,111200,20250409,8.18,175400,-31.41,20250107,111200,8.18,20250409,252500,-52.36,20240509,111200,8.18,20250409,2.54,Y,039030,500,61 억,,2693872,N,N,16333,N,00,N diff --git a/039130/price/prices-20250501.csv b/039130/price/prices-20250501.csv index 62de284b864d..3fce379b2a31 100644 --- a/039130/price/prices-20250501.csv +++ b/039130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160427,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,49850,-1850,5,-3.58,5006409500,100314,210.24,51500,52000,49500,67200,36200,51700,49907.41,16.51,0,-48309,53833,52766,52233,51166,50633,52500,50900,80,15500,500,39290,50,1,16039185,7996,9.81,3.83,12,0.63,5079.00,13022.00,64200,20240426,-22.35,44150,20240805,12.91,58600,-14.93,20250212,46200,7.90,20250409,62700,-20.49,20240509,44150,12.91,20240805,0.25,Y,039130,500,80 억,,2648702,N,N,19896,N,00,N +20250509,150429,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,49850,-1850,5,-3.58,4808209275,96339,201.91,51500,52000,49500,67200,36200,51700,49909.27,16.51,0,-47270,53833,52766,52233,51166,50633,52500,50900,80,15500,500,39290,50,1,16039185,7996,9.81,3.83,12,0.60,5079.00,13022.00,64200,20240426,-22.35,44150,20240805,12.91,58600,-14.93,20250212,46200,7.90,20250409,62700,-20.49,20240509,44150,12.91,20240805,0.25,Y,039130,500,80 억,,2648702,N,N,4228,N,00,N +20250509,140428,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,49800,-1900,5,-3.68,4256241225,85254,178.68,51500,52000,49500,67200,36200,51700,49924.24,16.51,0,-47366,53833,52766,52233,51166,50633,52500,50900,80,15500,500,39290,50,1,16039185,7988,9.81,3.82,12,0.53,5079.00,13022.00,64200,20240426,-22.43,44150,20240805,12.80,58600,-15.02,20250212,46200,7.79,20250409,62700,-20.57,20240509,44150,12.80,20240805,0.25,Y,039130,500,80 억,,2648702,N,N,4228,N,00,N +20250509,130427,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,49750,-1950,5,-3.77,3992824125,79960,167.59,51500,52000,49500,67200,36200,51700,49935.27,16.51,0,-46251,53833,52766,52233,51166,50633,52500,50900,80,15500,500,39290,50,1,16039185,7979,9.80,3.82,12,0.50,5079.00,13022.00,64200,20240426,-22.51,44150,20240805,12.68,58600,-15.10,20250212,46200,7.68,20250409,62700,-20.65,20240509,44150,12.68,20240805,0.25,Y,039130,500,80 억,,2648702,N,N,4228,N,00,N +20250509,120428,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,49500,-2200,5,-4.26,3548675350,71010,148.83,51500,52000,49500,67200,36200,51700,49974.30,16.51,0,-44615,53833,52766,52233,51166,50633,52500,50900,80,15500,500,39290,50,1,16039185,7939,9.75,3.80,12,0.44,5079.00,13022.00,64200,20240426,-22.90,44150,20240805,12.12,58600,-15.53,20250212,46200,7.14,20250409,62700,-21.05,20240509,44150,12.12,20240805,0.25,Y,039130,500,80 억,,2648702,N,N,4228,N,00,N +20250509,110427,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,49700,-2000,5,-3.87,2805073350,56023,117.42,51500,52000,49600,67200,36200,51700,50070.03,16.51,0,-36866,53833,52766,52233,51166,50633,52500,50900,80,15500,500,39290,50,1,16039185,7971,9.79,3.82,12,0.35,5079.00,13022.00,64200,20240426,-22.59,44150,20240805,12.57,58600,-15.19,20250212,46200,7.58,20250409,62700,-20.73,20240509,44150,12.57,20240805,0.25,Y,039130,500,80 억,,2648702,N,N,4228,N,00,N +20250509,100429,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,49900,-1800,5,-3.48,1849964000,36827,77.18,51500,52000,49800,67200,36200,51700,50233.90,16.51,0,-23752,53833,52766,52233,51166,50633,52500,50900,80,15500,500,39290,50,1,16039185,8004,9.82,3.83,12,0.23,5079.00,13022.00,64200,20240426,-22.27,44150,20240805,13.02,58600,-14.85,20250212,46200,8.01,20250409,62700,-20.41,20240509,44150,13.02,20240805,0.25,Y,039130,500,80 억,,2648702,N,N,4228,N,00,N +20250509,090429,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,51300,-400,5,-0.77,120082600,2333,4.89,51500,52000,51200,67200,36200,51700,51471.32,16.51,0,-655,53833,52766,52233,51166,50633,52500,50900,80,15500,500,39290,100,1,16039185,8228,10.10,3.94,12,0.01,5079.00,13022.00,64200,20240426,-20.09,44150,20240805,16.19,58600,-12.46,20250212,46200,11.04,20250409,62700,-18.18,20240509,44150,16.19,20240805,0.25,Y,039130,500,80 억,,2648702,N,N,4228,N,00,N 20250508,160422,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,51700,-1600,5,-3.00,2498281250,47713,74.15,53300,53300,51700,69200,37400,53300,52381.22,16.65,0,-17817,54833,54066,53033,52266,51233,54450,52650,80,15900,500,40500,100,1,16039185,8292,10.18,3.97,12,0.30,5079.00,13022.00,64200,20240426,-19.47,44150,20240805,17.10,58600,-11.77,20250212,46200,11.90,20250409,63700,-18.84,20240508,44150,17.10,20240805,0.26,Y,039130,500,80 억,,2670241,N,N,4228,N,00,N 20250508,150427,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,52400,-900,5,-1.69,1796214150,34153,53.08,53300,53300,52000,69200,37400,53300,52593.16,16.65,0,-15357,54833,54066,53033,52266,51233,54450,52650,80,15900,500,40500,100,1,16039185,8405,10.32,4.02,12,0.21,5079.00,13022.00,64200,20240426,-18.38,44150,20240805,18.69,58600,-10.58,20250212,46200,13.42,20250409,63700,-17.74,20240508,44150,18.69,20240805,0.26,Y,039130,500,80 억,,2670241,N,N,2982,N,00,N 20250508,140427,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,52400,-900,5,-1.69,1415573800,26879,41.77,53300,53300,52200,69200,37400,53300,52664.68,16.65,0,-13427,54833,54066,53033,52266,51233,54450,52650,80,15900,500,40500,100,1,16039185,8405,10.32,4.02,12,0.17,5079.00,13022.00,64200,20240426,-18.38,44150,20240805,18.69,58600,-10.58,20250212,46200,13.42,20250409,63700,-17.74,20240508,44150,18.69,20240805,0.26,Y,039130,500,80 억,,2670241,N,N,2982,N,00,N diff --git a/039200/price/prices-20250501.csv b/039200/price/prices-20250501.csv index dc23f45c6b01..fbab6e6793fd 100644 --- a/039200/price/prices-20250501.csv +++ b/039200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160427,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26550,-350,5,-1.30,3274145800,121997,103.85,27150,27350,26400,34950,18850,26900,26837.94,9.89,0,-35746,27733,27316,27033,26616,26333,27175,26475,191,8050,500,19360,50,1,38248176,10155,1154.35,7.95,12,0.32,23.00,3340.00,45850,20240821,-42.09,21600,20241206,22.92,33850,-21.57,20250414,23950,10.86,20250107,45850,-42.09,20240821,21600,22.92,20241206,0.70,Y,039200,500,191 억,,3780933,N,N,13116,N,00,N +20250509,150429,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26550,-350,5,-1.30,2983132700,111016,94.50,27150,27350,26500,34950,18850,26900,26871.20,9.89,0,-34907,27733,27316,27033,26616,26333,27175,26475,191,8050,500,19360,50,1,38248176,10155,1154.35,7.95,12,0.29,23.00,3340.00,45850,20240821,-42.09,21600,20241206,22.92,33850,-21.57,20250414,23950,10.86,20250107,45850,-42.09,20240821,21600,22.92,20241206,0.70,Y,039200,500,191 억,,3780933,N,N,14998,N,00,N +20250509,140428,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26950,50,2,0.19,2193748200,81439,69.32,27150,27350,26725,34950,18850,26900,26937.32,9.89,0,-24397,27733,27316,27033,26616,26333,27175,26475,191,8050,500,19360,50,1,38248176,10308,1171.74,8.07,12,0.21,23.00,3340.00,45850,20240821,-41.22,21600,20241206,24.77,33850,-20.38,20250414,23950,12.53,20250107,45850,-41.22,20240821,21600,24.77,20241206,0.70,Y,039200,500,191 억,,3780933,N,N,14998,N,00,N +20250509,130427,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27000,100,2,0.37,1750959000,64962,55.30,27150,27350,26725,34950,18850,26900,26953.59,9.89,0,-16222,27733,27316,27033,26616,26333,27175,26475,191,8050,500,19360,50,1,38248176,10327,1173.91,8.08,12,0.17,23.00,3340.00,45850,20240821,-41.11,21600,20241206,25.00,33850,-20.24,20250414,23950,12.73,20250107,45850,-41.11,20240821,21600,25.00,20241206,0.70,Y,039200,500,191 억,,3780933,N,N,14998,N,00,N +20250509,120428,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26950,50,2,0.19,1499515600,55637,47.36,27150,27350,26725,34950,18850,26900,26951.77,9.89,0,-10675,27733,27316,27033,26616,26333,27175,26475,191,8050,500,19360,50,1,38248176,10308,1171.74,8.07,12,0.15,23.00,3340.00,45850,20240821,-41.22,21600,20241206,24.77,33850,-20.38,20250414,23950,12.53,20250107,45850,-41.22,20240821,21600,24.77,20241206,0.70,Y,039200,500,191 억,,3780933,N,N,14998,N,00,N +20250509,110427,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26850,-50,5,-0.19,1234960875,45789,38.98,27150,27350,26725,34950,18850,26900,26970.69,9.89,0,-6872,27733,27316,27033,26616,26333,27175,26475,191,8050,500,19360,50,1,38248176,10270,1167.39,8.04,12,0.12,23.00,3340.00,45850,20240821,-41.44,21600,20241206,24.31,33850,-20.68,20250414,23950,12.11,20250107,45850,-41.44,20240821,21600,24.31,20241206,0.70,Y,039200,500,191 억,,3780933,N,N,14998,N,00,N +20250509,100429,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27100,200,2,0.74,658411475,24364,20.74,27150,27350,26725,34950,18850,26900,27023.95,9.89,0,-5327,27733,27316,27033,26616,26333,27175,26475,191,8050,500,19360,50,1,38248176,10365,1178.26,8.11,12,0.06,23.00,3340.00,45850,20240821,-40.89,21600,20241206,25.46,33850,-19.94,20250414,23950,13.15,20250107,45850,-40.89,20240821,21600,25.46,20241206,0.70,Y,039200,500,191 억,,3780933,N,N,14998,N,00,N +20250509,090429,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27200,300,2,1.12,105778550,3891,3.31,27150,27350,27000,34950,18850,26900,27185.44,9.89,0,-874,27733,27316,27033,26616,26333,27175,26475,191,8050,500,19360,50,1,38248176,10404,1182.61,8.14,12,0.01,23.00,3340.00,45850,20240821,-40.68,21600,20241206,25.93,33850,-19.65,20250414,23950,13.57,20250107,45850,-40.68,20240821,21600,25.93,20241206,0.70,Y,039200,500,191 억,,3780933,N,N,14998,N,00,N 20250508,160422,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26900,400,2,1.51,3179271725,117476,52.22,27100,27450,26750,34450,18550,26500,27063.16,10.01,0,-53700,28966,27732,26816,25582,24666,27275,25125,191,7950,500,19080,50,1,38248176,10289,1169.57,8.05,12,0.31,23.00,3340.00,45850,20240821,-41.33,21600,20241206,24.54,33850,-20.53,20250414,23950,12.32,20250107,45850,-41.33,20240821,21600,24.54,20241206,0.69,Y,039200,500,191 억,,3829657,N,N,14998,N,00,N 20250508,150427,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26950,450,2,1.70,2841129875,104895,46.63,27100,27450,26900,34450,18550,26500,27085.47,10.01,0,-48157,28966,27732,26816,25582,24666,27275,25125,191,7950,500,19080,50,1,38248176,10308,1171.74,8.07,12,0.27,23.00,3340.00,45850,20240821,-41.22,21600,20241206,24.77,33850,-20.38,20250414,23950,12.53,20250107,45850,-41.22,20240821,21600,24.77,20241206,0.69,Y,039200,500,191 억,,3829657,N,N,22630,N,00,N 20250508,140427,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27050,550,2,2.08,2270783825,83780,37.24,27100,27450,26900,34450,18550,26500,27104.13,10.01,0,-32866,28966,27732,26816,25582,24666,27275,25125,191,7950,500,19080,50,1,38248176,10346,1176.09,8.10,12,0.22,23.00,3340.00,45850,20240821,-41.00,21600,20241206,25.23,33850,-20.09,20250414,23950,12.94,20250107,45850,-41.00,20240821,21600,25.23,20241206,0.69,Y,039200,500,191 억,,3829657,N,N,22630,N,00,N diff --git a/039240/price/prices-20250501.csv b/039240/price/prices-20250501.csv index 9c1b4ea9b97f..75430f1a9056 100644 --- a/039240/price/prices-20250501.csv +++ b/039240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,60,2,1.93,5543159352,1798938,119.25,3140,3175,3015,4045,2185,3115,3073.58,4.93,0,-241078,3181,3147,3106,3072,3031,3127,3052,27,930,100,2050,5,1,26979604,857,11.50,0.76,12,6.67,276.00,4160.00,9710,20250408,-67.30,2590,20240806,22.59,9710,-67.30,20250408,2950,7.63,20250507,9710,-67.30,20250408,2590,22.59,20240806,3.31,Y,039240,100,26 억,,1329424,N,N,45050,N,00,N +20250509,150430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,-95,5,-3.05,3013015672,986296,65.38,3140,3140,3020,4045,2185,3115,3054.88,4.93,0,-95733,3181,3147,3106,3072,3031,3127,3052,27,930,100,2050,5,1,26979604,815,10.94,0.73,12,3.66,276.00,4160.00,9710,20250408,-68.90,2590,20240806,16.60,9710,-68.90,20250408,2950,2.37,20250507,9710,-68.90,20250408,2590,16.60,20240806,3.31,Y,039240,100,26 억,,1329424,N,N,5824,N,00,N +20250509,140428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,-75,5,-2.41,2711145747,886586,58.77,3140,3140,3020,4045,2185,3115,3057.96,4.93,0,-92776,3181,3147,3106,3072,3031,3127,3052,27,930,100,2050,5,1,26979604,820,11.01,0.73,12,3.29,276.00,4160.00,9710,20250408,-68.69,2590,20240806,17.37,9710,-68.69,20250408,2950,3.05,20250507,9710,-68.69,20250408,2590,17.37,20240806,3.31,Y,039240,100,26 억,,1329424,N,N,5824,N,00,N +20250509,130427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,-70,5,-2.25,2532622015,827802,54.87,3140,3140,3020,4045,2185,3115,3059.45,4.93,0,-80645,3181,3147,3106,3072,3031,3127,3052,27,930,100,2050,5,1,26979604,822,11.03,0.73,12,3.07,276.00,4160.00,9710,20250408,-68.64,2590,20240806,17.57,9710,-68.64,20250408,2950,3.22,20250507,9710,-68.64,20250408,2590,17.57,20240806,3.31,Y,039240,100,26 억,,1329424,N,N,5824,N,00,N +20250509,120428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-60,5,-1.93,2286562788,747210,49.53,3140,3140,3020,4045,2185,3115,3060.13,4.93,0,-71482,3181,3147,3106,3072,3031,3127,3052,27,930,100,2050,5,1,26979604,824,11.07,0.73,12,2.77,276.00,4160.00,9710,20250408,-68.54,2590,20240806,17.95,9710,-68.54,20250408,2950,3.56,20250507,9710,-68.54,20250408,2590,17.95,20240806,3.31,Y,039240,100,26 억,,1329424,N,N,5824,N,00,N +20250509,110427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,-70,5,-2.25,1839993888,600408,39.80,3140,3140,3025,4045,2185,3115,3064.57,4.93,0,-90921,3181,3147,3106,3072,3031,3127,3052,27,930,100,2050,5,1,26979604,822,11.03,0.73,12,2.23,276.00,4160.00,9710,20250408,-68.64,2590,20240806,17.57,9710,-68.64,20250408,2950,3.22,20250507,9710,-68.64,20250408,2590,17.57,20240806,3.31,Y,039240,100,26 억,,1329424,N,N,5824,N,00,N +20250509,100430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3035,-80,5,-2.57,1419016083,462068,30.63,3140,3140,3030,4045,2185,3115,3071.01,4.93,0,-128031,3181,3147,3106,3072,3031,3127,3052,27,930,100,2050,5,1,26979604,819,11.00,0.73,12,1.71,276.00,4160.00,9710,20250408,-68.74,2590,20240806,17.18,9710,-68.74,20250408,2950,2.88,20250507,9710,-68.74,20250408,2590,17.18,20240806,3.31,Y,039240,100,26 억,,1329424,N,N,5824,N,00,N +20250509,090430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,-30,5,-0.96,280431925,90618,6.01,3140,3140,3070,4045,2185,3115,3094.66,4.93,0,-46886,3181,3147,3106,3072,3031,3127,3052,27,930,100,2050,5,1,26979604,832,11.18,0.74,12,0.34,276.00,4160.00,9710,20250408,-68.23,2590,20240806,19.11,9710,-68.23,20250408,2950,4.58,20250507,9710,-68.23,20250408,2590,19.11,20240806,3.31,Y,039240,100,26 억,,1329424,N,N,5824,N,00,N 20250508,160422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,15,2,0.48,4666813362,1502821,64.23,3120,3140,3065,4030,2170,3100,3105.35,4.23,0,176365,3200,3150,3050,3000,2900,3175,3025,27,930,100,2040,5,1,26979604,840,11.29,0.75,12,5.57,276.00,4160.00,9710,20250408,-67.92,2590,20240806,20.27,9710,-67.92,20250408,2950,5.59,20250507,9710,-67.92,20250408,2590,20.27,20240806,3.26,Y,039240,100,26 억,,1142226,N,N,5824,N,00,N 20250508,150428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3125,25,2,0.81,4442821325,1430950,61.16,3120,3140,3065,4030,2170,3100,3104.81,4.23,0,150441,3200,3150,3050,3000,2900,3175,3025,27,930,100,2040,5,1,26979604,843,11.32,0.75,12,5.30,276.00,4160.00,9710,20250408,-67.82,2590,20240806,20.66,9710,-67.82,20250408,2950,5.93,20250507,9710,-67.82,20250408,2590,20.66,20240806,3.26,Y,039240,100,26 억,,1142226,N,N,29821,N,00,N 20250508,140427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,0,3,0.00,3631329372,1171197,50.06,3120,3135,3065,4030,2170,3100,3100.53,4.23,0,72374,3200,3150,3050,3000,2900,3175,3025,27,930,100,2040,5,1,26979604,836,11.23,0.75,12,4.34,276.00,4160.00,9710,20250408,-68.07,2590,20240806,19.69,9710,-68.07,20250408,2950,5.08,20250507,9710,-68.07,20250408,2590,19.69,20240806,3.26,Y,039240,100,26 억,,1142226,N,N,29821,N,00,N diff --git a/039290/price/prices-20250501.csv b/039290/price/prices-20250501.csv index 781d4e77dc13..a213ccb3e144 100644 --- a/039290/price/prices-20250501.csv +++ b/039290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-270,5,-4.05,241027175,37223,166.87,6640,6710,6380,8650,4670,6660,6475.59,2.49,3421,-2764,6906,6782,6716,6592,6526,6750,6560,43,1990,500,4520,10,1,8693978,556,-14.49,0.78,12,0.43,-441.00,8186.00,11300,20240430,-43.45,5360,20241115,19.22,9520,-32.88,20250204,5610,13.90,20250409,9840,-35.06,20240509,5360,19.22,20241115,3.07,Y,039290,500,43 억,,106142,N,N,0,N,00,N +20250509,150430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-260,5,-3.90,222798085,34370,154.08,6640,6710,6380,8650,4670,6660,6482.34,2.48,2985,-3331,6906,6782,6716,6592,6526,6750,6560,43,1990,500,4520,10,1,8693978,556,-14.51,0.78,12,0.40,-441.00,8186.00,11300,20240430,-43.36,5360,20241115,19.40,9520,-32.77,20250204,5610,14.08,20250409,9840,-34.96,20240509,5360,19.40,20241115,3.07,Y,039290,500,43 억,,105706,N,N,0,N,00,N +20250509,140428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-240,5,-3.60,191207675,29443,132.00,6640,6710,6380,8650,4670,6660,6494.16,2.43,646,-4727,6906,6782,6716,6592,6526,6750,6560,43,1990,500,4520,10,1,8693978,558,-14.56,0.78,12,0.34,-441.00,8186.00,11300,20240430,-43.19,5360,20241115,19.78,9520,-32.56,20250204,5610,14.44,20250409,9840,-34.76,20240509,5360,19.78,20241115,3.07,Y,039290,500,43 억,,103367,N,N,0,N,00,N +20250509,130428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-260,5,-3.90,180086315,27705,124.20,6640,6710,6380,8650,4670,6660,6500.14,2.41,-233,-4297,6906,6782,6716,6592,6526,6750,6560,43,1990,500,4520,10,1,8693978,556,-14.51,0.78,12,0.32,-441.00,8186.00,11300,20240430,-43.36,5360,20241115,19.40,9520,-32.77,20250204,5610,14.08,20250409,9840,-34.96,20240509,5360,19.40,20241115,3.07,Y,039290,500,43 억,,102488,N,N,0,N,00,N +20250509,120428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-220,5,-3.30,156959810,24089,107.99,6640,6710,6400,8650,4670,6660,6515.83,2.37,-1960,-4770,6906,6782,6716,6592,6526,6750,6560,43,1990,500,4520,10,1,8693978,560,-14.60,0.79,12,0.28,-441.00,8186.00,11300,20240430,-43.01,5360,20241115,20.15,9520,-32.35,20250204,5610,14.80,20250409,9840,-34.55,20240509,5360,20.15,20241115,3.07,Y,039290,500,43 억,,100761,N,N,0,N,00,N +20250509,110427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,-250,5,-3.75,141874460,21739,97.46,6640,6710,6400,8650,4670,6660,6526.26,2.36,-2095,-3695,6906,6782,6716,6592,6526,6750,6560,43,1990,500,4520,10,1,8693978,557,-14.54,0.78,12,0.25,-441.00,8186.00,11300,20240430,-43.27,5360,20241115,19.59,9520,-32.67,20250204,5610,14.26,20250409,9840,-34.86,20240509,5360,19.59,20241115,3.07,Y,039290,500,43 억,,100626,N,N,0,N,00,N +20250509,100430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,-130,5,-1.95,91637690,13952,62.55,6640,6710,6420,8650,4670,6660,6568.07,2.37,-1788,-2404,6906,6782,6716,6592,6526,6750,6560,43,1990,500,4520,10,1,8693978,568,-14.81,0.80,12,0.16,-441.00,8186.00,11300,20240430,-42.21,5360,20241115,21.83,9520,-31.41,20250204,5610,16.40,20250409,9840,-33.64,20240509,5360,21.83,20241115,3.07,Y,039290,500,43 억,,100933,N,N,0,N,00,N +20250509,090430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,50,2,0.75,6614120,993,4.45,6640,6710,6640,8650,4670,6660,6660.75,2.42,302,68,6906,6782,6716,6592,6526,6750,6560,43,1990,500,4520,10,1,8693978,583,-15.22,0.82,12,0.01,-441.00,8186.00,11300,20240430,-40.62,5360,20241115,25.19,9520,-29.52,20250204,5610,19.61,20250409,9840,-31.81,20240509,5360,25.19,20241115,3.07,Y,039290,500,43 억,,103023,N,N,0,N,00,N 20250508,160423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-160,5,-2.35,146597900,21844,114.21,6760,6840,6650,8860,4780,6820,6711.15,2.41,-2749,-9535,6926,6872,6786,6732,6646,6900,6760,43,2040,500,4630,10,1,8693978,579,-15.10,0.81,12,0.25,-441.00,8186.00,11300,20240430,-41.06,5360,20241115,24.25,9520,-30.04,20250204,5610,18.72,20250409,9960,-33.13,20240508,5360,24.25,20241115,3.09,Y,039290,500,43 억,,102721,N,N,0,N,00,N 20250508,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-160,5,-2.35,132267430,19693,102.96,6760,6840,6650,8860,4780,6820,6716.47,2.41,-2761,-9083,6926,6872,6786,6732,6646,6900,6760,43,2040,500,4630,10,1,8693978,579,-15.10,0.81,12,0.23,-441.00,8186.00,11300,20240430,-41.06,5360,20241115,24.25,9520,-30.04,20250204,5610,18.72,20250409,9960,-33.13,20240508,5360,24.25,20241115,3.09,Y,039290,500,43 억,,102709,N,N,0,N,00,N 20250508,140427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-140,5,-2.05,118171200,17579,91.91,6760,6840,6670,8860,4780,6820,6722.29,2.41,-2883,-8069,6926,6872,6786,6732,6646,6900,6760,43,2040,500,4630,10,1,8693978,581,-15.15,0.82,12,0.20,-441.00,8186.00,11300,20240430,-40.88,5360,20241115,24.63,9520,-29.83,20250204,5610,19.07,20250409,9960,-32.93,20240508,5360,24.63,20241115,3.09,Y,039290,500,43 억,,102587,N,N,0,N,00,N diff --git a/039310/price/prices-20250501.csv b/039310/price/prices-20250501.csv index ecf71eadb085..208b28fedd4e 100644 --- a/039310/price/prices-20250501.csv +++ b/039310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1537,-3,5,-0.19,19234417,12559,59.96,1541,1560,1517,2000,1078,1540,1531.52,3.10,0,955,1584,1561,1537,1514,1490,1573,1526,91,460,500,1070,1,1,18121667,279,15.37,0.27,12,0.07,100.00,5635.00,2120,20240521,-27.50,1366,20241209,12.52,1930,-20.36,20250203,1472,4.42,20250425,2120,-27.50,20240521,1366,12.52,20241209,0.01,Y,039310,500,90 억,,562220,N,N,0,N,00,N +20250509,150430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1538,-2,5,-0.13,17572154,11471,54.77,1541,1560,1526,2000,1078,1540,1531.88,3.10,0,787,1584,1561,1537,1514,1490,1573,1526,91,460,500,1070,1,1,18121667,279,15.38,0.27,12,0.06,100.00,5635.00,2120,20240521,-27.45,1366,20241209,12.59,1930,-20.31,20250203,1472,4.48,20250425,2120,-27.45,20240521,1366,12.59,20241209,0.01,Y,039310,500,90 억,,562220,N,N,0,N,00,N +20250509,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1539,-1,5,-0.06,16724102,10917,52.12,1541,1560,1530,2000,1078,1540,1531.93,3.10,0,754,1584,1561,1537,1514,1490,1573,1526,91,460,500,1070,1,1,18121667,279,15.39,0.27,12,0.06,100.00,5635.00,2120,20240521,-27.41,1366,20241209,12.66,1930,-20.26,20250203,1472,4.55,20250425,2120,-27.41,20240521,1366,12.66,20241209,0.01,Y,039310,500,90 억,,562220,N,N,0,N,00,N +20250509,130428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1531,-9,5,-0.58,8887693,5796,27.67,1541,1560,1530,2000,1078,1540,1533.42,3.10,0,460,1584,1561,1537,1514,1490,1573,1526,91,460,500,1070,1,1,18121667,277,15.31,0.27,12,0.03,100.00,5635.00,2120,20240521,-27.78,1366,20241209,12.08,1930,-20.67,20250203,1472,4.01,20250425,2120,-27.78,20240521,1366,12.08,20241209,0.01,Y,039310,500,90 억,,562220,N,N,0,N,00,N +20250509,120429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1535,-5,5,-0.32,8049053,5249,25.06,1541,1560,1530,2000,1078,1540,1533.45,3.10,0,227,1584,1561,1537,1514,1490,1573,1526,91,460,500,1070,1,1,18121667,278,15.35,0.27,12,0.03,100.00,5635.00,2120,20240521,-27.59,1366,20241209,12.37,1930,-20.47,20250203,1472,4.28,20250425,2120,-27.59,20240521,1366,12.37,20241209,0.01,Y,039310,500,90 억,,562220,N,N,0,N,00,N +20250509,110428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1535,-5,5,-0.32,2800494,1819,8.68,1541,1560,1532,2000,1078,1540,1539.58,3.10,0,90,1584,1561,1537,1514,1490,1573,1526,91,460,500,1070,1,1,18121667,278,15.35,0.27,12,0.01,100.00,5635.00,2120,20240521,-27.59,1366,20241209,12.37,1930,-20.47,20250203,1472,4.28,20250425,2120,-27.59,20240521,1366,12.37,20241209,0.01,Y,039310,500,90 억,,562220,N,N,0,N,00,N +20250509,100430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1532,-8,5,-0.52,2191099,1422,6.79,1541,1560,1532,2000,1078,1540,1540.86,3.10,0,-146,1584,1561,1537,1514,1490,1573,1526,91,460,500,1070,1,1,18121667,278,15.32,0.27,12,0.01,100.00,5635.00,2120,20240521,-27.74,1366,20241209,12.15,1930,-20.62,20250203,1472,4.08,20250425,2120,-27.74,20240521,1366,12.15,20241209,0.01,Y,039310,500,90 억,,562220,N,N,0,N,00,N +20250509,090430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1560,20,2,1.30,633414,410,1.96,1541,1560,1541,2000,1078,1540,1544.91,3.10,0,0,1584,1561,1537,1514,1490,1573,1526,91,460,500,1070,1,1,18121667,283,15.60,0.28,12,0.00,100.00,5635.00,2120,20240521,-26.42,1366,20241209,14.20,1930,-19.17,20250203,1472,5.98,20250425,2120,-26.42,20240521,1366,14.20,20241209,0.01,Y,039310,500,90 억,,562220,N,N,0,N,00,N 20250508,160423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1540,21,2,1.38,32212054,20945,49.18,1530,1560,1513,1974,1064,1519,1537.94,3.03,0,993,1547,1532,1516,1501,1485,1525,1494,91,455,500,1060,1,1,18121667,279,15.40,0.27,12,0.12,100.00,5635.00,2120,20240521,-27.36,1366,20241209,12.74,1930,-20.21,20250203,1472,4.62,20250425,2120,-27.36,20240521,1366,12.74,20241209,0.01,Y,039310,500,90 억,,549238,N,N,0,N,00,N 20250508,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1543,24,2,1.58,22485171,14629,34.35,1530,1560,1513,1974,1064,1519,1537.03,3.03,0,944,1547,1532,1516,1501,1485,1525,1494,91,455,500,1060,1,1,18121667,280,15.43,0.27,12,0.08,100.00,5635.00,2120,20240521,-27.22,1366,20241209,12.96,1930,-20.05,20250203,1472,4.82,20250425,2120,-27.22,20240521,1366,12.96,20241209,0.01,Y,039310,500,90 억,,549238,N,N,0,N,00,N 20250508,140428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1545,26,2,1.71,22246063,14474,33.98,1530,1560,1513,1974,1064,1519,1536.97,3.03,0,816,1547,1532,1516,1501,1485,1525,1494,91,455,500,1060,1,1,18121667,280,15.45,0.27,12,0.08,100.00,5635.00,2120,20240521,-27.12,1366,20241209,13.10,1930,-19.95,20250203,1472,4.96,20250425,2120,-27.12,20240521,1366,13.10,20241209,0.01,Y,039310,500,90 억,,549238,N,N,0,N,00,N diff --git a/039340/price/prices-20250501.csv b/039340/price/prices-20250501.csv index c85a26834ea9..3ca26557cea2 100644 --- a/039340/price/prices-20250501.csv +++ b/039340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160428,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5680,-110,5,-1.90,61135610,10684,819.33,5790,5800,5680,7520,4060,5790,5722.16,3.25,-1729,-1912,5850,5820,5790,5760,5730,5805,5745,115,1730,500,4160,10,1,22500000,1278,15.48,0.71,12,0.05,367.00,8056.00,6420,20241210,-11.53,4930,20240805,15.21,6330,-10.27,20250102,5370,5.77,20250220,6420,-11.53,20241210,4930,15.21,20240805,0.05,Y,039340,500,115 억,,358152,N,N,0,N,00,N +20250509,150430,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5720,-70,5,-1.21,48591190,8476,650.00,5790,5800,5700,7520,4060,5790,5732.80,3.25,-1638,-1784,5850,5820,5790,5760,5730,5805,5745,115,1730,500,4160,10,1,22500000,1287,15.59,0.71,12,0.04,367.00,8056.00,6420,20241210,-10.90,4930,20240805,16.02,6330,-9.64,20250102,5370,6.52,20250220,6420,-10.90,20241210,4930,16.02,20240805,0.05,Y,039340,500,115 억,,358243,N,N,0,N,00,N +20250509,140429,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5720,-70,5,-1.21,46689390,8143,624.46,5790,5800,5700,7520,4060,5790,5733.68,3.25,-1597,-1476,5850,5820,5790,5760,5730,5805,5745,115,1730,500,4160,10,1,22500000,1287,15.59,0.71,12,0.04,367.00,8056.00,6420,20241210,-10.90,4930,20240805,16.02,6330,-9.64,20250102,5370,6.52,20250220,6420,-10.90,20241210,4930,16.02,20240805,0.05,Y,039340,500,115 억,,358284,N,N,0,N,00,N +20250509,130428,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5720,-70,5,-1.21,44276440,7721,592.10,5790,5800,5700,7520,4060,5790,5734.55,3.25,-1571,-1054,5850,5820,5790,5760,5730,5805,5745,115,1730,500,4160,10,1,22500000,1287,15.59,0.71,12,0.03,367.00,8056.00,6420,20241210,-10.90,4930,20240805,16.02,6330,-9.64,20250102,5370,6.52,20250220,6420,-10.90,20241210,4930,16.02,20240805,0.05,Y,039340,500,115 억,,358310,N,N,0,N,00,N +20250509,120429,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5740,-50,5,-0.86,30382650,5289,405.60,5790,5800,5700,7520,4060,5790,5744.50,3.25,-1271,-528,5850,5820,5790,5760,5730,5805,5745,115,1730,500,4160,10,1,22500000,1292,15.64,0.71,12,0.02,367.00,8056.00,6420,20241210,-10.59,4930,20240805,16.43,6330,-9.32,20250102,5370,6.89,20250220,6420,-10.59,20241210,4930,16.43,20240805,0.05,Y,039340,500,115 억,,358610,N,N,0,N,00,N +20250509,110428,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5730,-60,5,-1.04,25880380,4505,345.48,5790,5800,5700,7520,4060,5790,5744.81,3.26,-993,-108,5850,5820,5790,5760,5730,5805,5745,115,1730,500,4160,10,1,22500000,1289,15.61,0.71,12,0.02,367.00,8056.00,6420,20241210,-10.75,4930,20240805,16.23,6330,-9.48,20250102,5370,6.70,20250220,6420,-10.75,20241210,4930,16.23,20240805,0.05,Y,039340,500,115 억,,358888,N,N,0,N,00,N +20250509,100431,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5770,-20,5,-0.35,572080,99,7.59,5790,5800,5770,7520,4060,5790,5778.59,3.26,-60,-60,5850,5820,5790,5760,5730,5805,5745,115,1730,500,4160,10,1,22500000,1298,15.72,0.72,12,0.00,367.00,8056.00,6420,20241210,-10.12,4930,20240805,17.04,6330,-8.85,20250102,5370,7.45,20250220,6420,-10.12,20241210,4930,17.04,20240805,0.05,Y,039340,500,115 억,,359821,N,N,0,N,00,N +20250509,090430,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5790,0,3,0.00,0,0,0.00,0,0,0,7520,4060,5790,0.00,3.26,0,0,5850,5820,5790,5760,5730,5805,5745,115,1730,500,4160,10,1,22500000,1303,15.78,0.72,12,0.00,367.00,8056.00,6420,20241210,-9.81,4930,20240805,17.44,6330,-8.53,20250102,5370,7.82,20250220,6420,-9.81,20241210,4930,17.44,20240805,0.05,Y,039340,500,115 억,,359881,N,N,0,N,00,N 20250508,160423,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5790,20,2,0.35,7546140,1304,4.14,5800,5820,5760,7500,4040,5770,5786.92,3.26,-104,-104,5810,5790,5780,5760,5750,5785,5755,115,1730,500,4150,10,1,22500000,1303,15.78,0.72,12,0.01,367.00,8056.00,6420,20241210,-9.81,4930,20240805,17.44,6330,-8.53,20250102,5370,7.82,20250220,6420,-9.81,20241210,4930,17.44,20240805,0.06,Y,039340,500,115 억,,359881,N,N,0,N,00,N 20250508,150429,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5790,20,2,0.35,1565330,271,0.86,5800,5820,5760,7500,4040,5770,5776.13,3.26,-86,-86,5810,5790,5780,5760,5750,5785,5755,115,1730,500,4150,10,1,22500000,1303,15.78,0.72,12,0.00,367.00,8056.00,6420,20241210,-9.81,4930,20240805,17.44,6330,-8.53,20250102,5370,7.82,20250220,6420,-9.81,20241210,4930,17.44,20240805,0.06,Y,039340,500,115 억,,359899,N,N,0,N,00,N 20250508,140428,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5790,20,2,0.35,1536420,266,0.84,5800,5820,5760,7500,4040,5770,5776.02,3.26,-83,-83,5810,5790,5780,5760,5750,5785,5755,115,1730,500,4150,10,1,22500000,1303,15.78,0.72,12,0.00,367.00,8056.00,6420,20241210,-9.81,4930,20240805,17.44,6330,-8.53,20250102,5370,7.82,20250220,6420,-9.81,20241210,4930,17.44,20240805,0.06,Y,039340,500,115 억,,359902,N,N,0,N,00,N diff --git a/039420/price/prices-20250501.csv b/039420/price/prices-20250501.csv index f50d3605114b..fb66bc8ce88a 100644 --- a/039420/price/prices-20250501.csv +++ b/039420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160429,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2580,-25,5,-0.96,52973694,20504,159.49,2605,2605,2575,3385,1825,2605,2583.58,3.56,0,2297,2625,2615,2595,2585,2565,2620,2590,121,780,500,1920,5,1,24154730,623,7.27,0.94,12,0.08,355.00,2759.00,2940,20241224,-12.24,2350,20241210,9.79,2695,-4.27,20250421,2365,9.09,20250403,2940,-12.24,20241224,2350,9.79,20241210,1.12,Y,039420,500,120 억,,861110,N,N,64,N,00,N +20250509,150431,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2575,-30,5,-1.15,46355504,17938,139.53,2605,2605,2575,3385,1825,2605,2584.21,3.56,0,1997,2625,2615,2595,2585,2565,2620,2590,121,780,500,1920,5,1,24154730,622,7.25,0.93,12,0.07,355.00,2759.00,2940,20241224,-12.41,2350,20241210,9.57,2695,-4.45,20250421,2365,8.88,20250403,2940,-12.41,20241224,2350,9.57,20241210,1.12,Y,039420,500,120 억,,861110,N,N,121,N,00,N +20250509,140429,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2585,-20,5,-0.77,44327314,17152,133.42,2605,2605,2575,3385,1825,2605,2584.38,3.56,0,2033,2625,2615,2595,2585,2565,2620,2590,121,780,500,1920,5,1,24154730,624,7.28,0.94,12,0.07,355.00,2759.00,2940,20241224,-12.07,2350,20241210,10.00,2695,-4.08,20250421,2365,9.30,20250403,2940,-12.07,20241224,2350,10.00,20241210,1.12,Y,039420,500,120 억,,861110,N,N,121,N,00,N +20250509,130429,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2585,-20,5,-0.77,41274949,15967,124.20,2605,2605,2575,3385,1825,2605,2585.02,3.56,0,2073,2625,2615,2595,2585,2565,2620,2590,121,780,500,1920,5,1,24154730,624,7.28,0.94,12,0.07,355.00,2759.00,2940,20241224,-12.07,2350,20241210,10.00,2695,-4.08,20250421,2365,9.30,20250403,2940,-12.07,20241224,2350,10.00,20241210,1.12,Y,039420,500,120 억,,861110,N,N,121,N,00,N +20250509,120429,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2580,-25,5,-0.96,37746314,14599,113.56,2605,2605,2580,3385,1825,2605,2585.54,3.56,0,2059,2625,2615,2595,2585,2565,2620,2590,121,780,500,1920,5,1,24154730,623,7.27,0.94,12,0.06,355.00,2759.00,2940,20241224,-12.24,2350,20241210,9.79,2695,-4.27,20250421,2365,9.09,20250403,2940,-12.24,20241224,2350,9.79,20241210,1.12,Y,039420,500,120 억,,861110,N,N,121,N,00,N +20250509,110428,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2590,-15,5,-0.58,20016630,7733,60.15,2605,2605,2580,3385,1825,2605,2588.47,3.56,0,-627,2625,2615,2595,2585,2565,2620,2590,121,780,500,1920,5,1,24154730,626,7.30,0.94,12,0.03,355.00,2759.00,2940,20241224,-11.90,2350,20241210,10.21,2695,-3.90,20250421,2365,9.51,20250403,2940,-11.90,20241224,2350,10.21,20241210,1.12,Y,039420,500,120 억,,861110,N,N,121,N,00,N +20250509,100431,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2590,-15,5,-0.58,16252855,6277,48.83,2605,2605,2580,3385,1825,2605,2589.27,3.56,0,-923,2625,2615,2595,2585,2565,2620,2590,121,780,500,1920,5,1,24154730,626,7.30,0.94,12,0.03,355.00,2759.00,2940,20241224,-11.90,2350,20241210,10.21,2695,-3.90,20250421,2365,9.51,20250403,2940,-11.90,20241224,2350,10.21,20241210,1.12,Y,039420,500,120 억,,861110,N,N,121,N,00,N +20250509,090431,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2600,-5,5,-0.19,1044375,401,3.12,2605,2605,2600,3385,1825,2605,2604.43,3.56,0,-260,2625,2615,2595,2585,2565,2620,2590,121,780,500,1920,5,1,24154730,628,7.32,0.94,12,0.00,355.00,2759.00,2940,20241224,-11.56,2350,20241210,10.64,2695,-3.53,20250421,2365,9.94,20250403,2940,-11.56,20241224,2350,10.64,20241210,1.12,Y,039420,500,120 억,,861110,N,N,121,N,00,N 20250508,160424,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2605,20,2,0.77,33295460,12832,50.45,2575,2605,2575,3360,1810,2585,2594.70,3.55,0,4402,2615,2600,2575,2560,2535,2605,2565,121,775,500,1910,5,1,24154730,629,7.34,0.94,12,0.05,355.00,2759.00,2940,20241224,-11.39,2350,20241210,10.85,2695,-3.34,20250421,2365,10.15,20250403,2940,-11.39,20241224,2350,10.85,20241210,1.12,Y,039420,500,120 억,,856708,N,N,121,N,00,N 20250508,150429,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2595,10,2,0.39,24050700,9281,36.49,2575,2605,2575,3360,1810,2585,2591.39,3.55,0,1624,2615,2600,2575,2560,2535,2605,2565,121,775,500,1910,5,1,24154730,627,7.31,0.94,12,0.04,355.00,2759.00,2940,20241224,-11.73,2350,20241210,10.43,2695,-3.71,20250421,2365,9.73,20250403,2940,-11.73,20241224,2350,10.43,20241210,1.12,Y,039420,500,120 억,,856708,N,N,0,N,00,N 20250508,140428,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2595,10,2,0.39,21710095,8378,32.94,2575,2605,2575,3360,1810,2585,2591.32,3.55,0,1230,2615,2600,2575,2560,2535,2605,2565,121,775,500,1910,5,1,24154730,627,7.31,0.94,12,0.03,355.00,2759.00,2940,20241224,-11.73,2350,20241210,10.43,2695,-3.71,20250421,2365,9.73,20250403,2940,-11.73,20241224,2350,10.43,20241210,1.12,Y,039420,500,120 억,,856708,N,N,0,N,00,N diff --git a/039440/price/prices-20250501.csv b/039440/price/prices-20250501.csv index ec99a8782b9d..621f726748a7 100644 --- a/039440/price/prices-20250501.csv +++ b/039440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160429,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20550,-300,5,-1.44,1344323425,65355,63.93,21100,21100,20350,27100,14600,20850,20569.56,3.43,0,-1948,21850,21350,21000,20500,20150,21175,20325,79,6250,500,14590,50,1,15830000,3253,11.99,1.18,12,0.41,1714.00,17437.00,42100,20240626,-51.19,13620,20241210,50.88,25550,-19.57,20250219,16970,21.10,20250409,42100,-51.19,20240626,13620,50.88,20241210,3.50,Y,039440,500,79 억,,542339,N,N,4376,N,00,N +20250509,150431,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20600,-250,5,-1.20,1196521675,58174,56.91,21100,21100,20350,27100,14600,20850,20567.98,3.43,0,-3592,21850,21350,21000,20500,20150,21175,20325,79,6250,500,14590,50,1,15830000,3261,12.02,1.18,12,0.37,1714.00,17437.00,42100,20240626,-51.07,13620,20241210,51.25,25550,-19.37,20250219,16970,21.39,20250409,42100,-51.07,20240626,13620,51.25,20241210,3.50,Y,039440,500,79 억,,542339,N,N,8237,N,00,N +20250509,140429,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20650,-200,5,-0.96,1028128825,50011,48.92,21100,21100,20350,27100,14600,20850,20558.05,3.43,0,-2859,21850,21350,21000,20500,20150,21175,20325,79,6250,500,14590,50,1,15830000,3269,12.05,1.18,12,0.32,1714.00,17437.00,42100,20240626,-50.95,13620,20241210,51.62,25550,-19.18,20250219,16970,21.69,20250409,42100,-50.95,20240626,13620,51.62,20241210,3.50,Y,039440,500,79 억,,542339,N,N,8237,N,00,N +20250509,130429,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20500,-350,5,-1.68,957626525,46583,45.57,21100,21100,20350,27100,14600,20850,20557.42,3.43,0,-681,21850,21350,21000,20500,20150,21175,20325,79,6250,500,14590,50,1,15830000,3245,11.96,1.18,12,0.29,1714.00,17437.00,42100,20240626,-51.31,13620,20241210,50.51,25550,-19.77,20250219,16970,20.80,20250409,42100,-51.31,20240626,13620,50.51,20241210,3.50,Y,039440,500,79 억,,542339,N,N,8237,N,00,N +20250509,120429,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20400,-450,5,-2.16,805939375,39173,38.32,21100,21100,20350,27100,14600,20850,20573.85,3.43,0,-841,21850,21350,21000,20500,20150,21175,20325,79,6250,500,14590,50,1,15830000,3229,11.90,1.17,12,0.25,1714.00,17437.00,42100,20240626,-51.54,13620,20241210,49.78,25550,-20.16,20250219,16970,20.21,20250409,42100,-51.54,20240626,13620,49.78,20241210,3.50,Y,039440,500,79 억,,542339,N,N,8237,N,00,N +20250509,110428,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20400,-450,5,-2.16,675447875,32795,32.08,21100,21100,20350,27100,14600,20850,20596.06,3.43,0,639,21850,21350,21000,20500,20150,21175,20325,79,6250,500,14590,50,1,15830000,3229,11.90,1.17,12,0.21,1714.00,17437.00,42100,20240626,-51.54,13620,20241210,49.78,25550,-20.16,20250219,16970,20.21,20250409,42100,-51.54,20240626,13620,49.78,20241210,3.50,Y,039440,500,79 억,,542339,N,N,8237,N,00,N +20250509,100431,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20600,-250,5,-1.20,472525600,22869,22.37,21100,21100,20500,27100,14600,20850,20662.28,3.43,0,150,21850,21350,21000,20500,20150,21175,20325,79,6250,500,14590,50,1,15830000,3261,12.02,1.18,12,0.14,1714.00,17437.00,42100,20240626,-51.07,13620,20241210,51.25,25550,-19.37,20250219,16970,21.39,20250409,42100,-51.07,20240626,13620,51.25,20241210,3.50,Y,039440,500,79 억,,542339,N,N,8237,N,00,N +20250509,090431,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20850,0,3,0.00,29881100,1432,1.40,21100,21100,20700,27100,14600,20850,20866.69,3.43,0,206,21850,21350,21000,20500,20150,21175,20325,79,6250,500,14590,50,1,15830000,3301,12.16,1.20,12,0.01,1714.00,17437.00,42100,20240626,-50.48,13620,20241210,53.08,25550,-18.40,20250219,16970,22.86,20250409,42100,-50.48,20240626,13620,53.08,20241210,3.50,Y,039440,500,79 억,,542339,N,N,8237,N,00,N 20250508,160424,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20850,50,2,0.24,2149560350,102225,194.68,21100,21500,20650,27000,14600,20800,21027.74,3.38,0,-3356,21233,21016,20783,20566,20333,21025,20575,79,6200,500,14560,50,1,15830000,3301,12.16,1.20,12,0.65,1714.00,17437.00,42100,20240626,-50.48,13620,20241210,53.08,25550,-18.40,20250219,16970,22.86,20250409,42100,-50.48,20240626,13620,53.08,20241210,3.71,Y,039440,500,79 억,,534885,N,N,8237,N,00,N 20250508,150429,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20950,150,2,0.72,1949511625,92656,176.45,21100,21500,20650,27000,14600,20800,21040.32,3.38,0,-1916,21233,21016,20783,20566,20333,21025,20575,79,6200,500,14560,50,1,15830000,3316,12.22,1.20,12,0.59,1714.00,17437.00,42100,20240626,-50.24,13620,20241210,53.82,25550,-18.00,20250219,16970,23.45,20250409,42100,-50.24,20240626,13620,53.82,20241210,3.71,Y,039440,500,79 억,,534885,N,N,5224,N,00,N 20250508,140428,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21000,200,2,0.96,1817098625,86336,164.42,21100,21500,20650,27000,14600,20800,21046.82,3.38,0,-1255,21233,21016,20783,20566,20333,21025,20575,79,6200,500,14560,50,1,15830000,3324,12.25,1.20,12,0.55,1714.00,17437.00,42100,20240626,-50.12,13620,20241210,54.19,25550,-17.81,20250219,16970,23.75,20250409,42100,-50.12,20240626,13620,54.19,20241210,3.71,Y,039440,500,79 억,,534885,N,N,5224,N,00,N diff --git a/039490/price/prices-20250501.csv b/039490/price/prices-20250501.csv index 2afb3b480bc5..f9c41a803c4b 100644 --- a/039490/price/prices-20250501.csv +++ b/039490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160429,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,142500,-900,5,-0.63,9590196350,67226,79.90,143900,144500,139800,186400,100400,143400,142656.06,26.26,0,5505,145866,144632,142366,141132,138866,145250,141750,1311,43000,5000,106110,100,1,24476706,34879,4.86,0.70,12,0.27,29304.00,203329.00,146400,20240716,-2.66,107000,20250407,33.18,144500,-1.38,20250509,107000,33.18,20250407,146400,-2.66,20240716,107000,33.18,20250407,0.19,Y,039490,5000,1311 억,,6427433,N,N,2277,N,00,N +20250509,150431,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,142700,-700,5,-0.49,8602392650,60298,71.67,143900,144500,139800,186400,100400,143400,142664.64,26.26,0,4513,145866,144632,142366,141132,138866,145250,141750,1311,43000,5000,106110,100,1,24476706,34928,4.87,0.70,12,0.25,29304.00,203329.00,146400,20240716,-2.53,107000,20250407,33.36,144500,-1.25,20250509,107000,33.36,20250407,146400,-2.53,20240716,107000,33.36,20250407,0.19,Y,039490,5000,1311 억,,6427433,N,N,4899,N,00,N +20250509,140430,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,142200,-1200,5,-0.84,7652207050,53633,63.75,143900,144500,139800,186400,100400,143400,142677.21,26.26,0,4222,145866,144632,142366,141132,138866,145250,141750,1311,43000,5000,106110,100,1,24476706,34806,4.85,0.70,12,0.22,29304.00,203329.00,146400,20240716,-2.87,107000,20250407,32.90,144500,-1.59,20250509,107000,32.90,20250407,146400,-2.87,20240716,107000,32.90,20250407,0.19,Y,039490,5000,1311 억,,6427433,N,N,4899,N,00,N +20250509,130429,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,142000,-1400,5,-0.98,7009198550,49117,58.38,143900,144500,139800,186400,100400,143400,142704.13,26.26,0,4253,145866,144632,142366,141132,138866,145250,141750,1311,43000,5000,106110,100,1,24476706,34757,4.85,0.70,12,0.20,29304.00,203329.00,146400,20240716,-3.01,107000,20250407,32.71,144500,-1.73,20250509,107000,32.71,20250407,146400,-3.01,20240716,107000,32.71,20250407,0.19,Y,039490,5000,1311 억,,6427433,N,N,4899,N,00,N +20250509,120430,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,142300,-1100,5,-0.77,5996876750,41994,49.91,143900,144500,139800,186400,100400,143400,142803.18,26.26,0,3682,145866,144632,142366,141132,138866,145250,141750,1311,43000,5000,106110,100,1,24476706,34830,4.86,0.70,12,0.17,29304.00,203329.00,146400,20240716,-2.80,107000,20250407,32.99,144500,-1.52,20250509,107000,32.99,20250407,146400,-2.80,20240716,107000,32.99,20250407,0.19,Y,039490,5000,1311 억,,6427433,N,N,4899,N,00,N +20250509,110429,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,141200,-2200,5,-1.53,5002374350,35006,41.61,143900,144500,139800,186400,100400,143400,142900.48,26.26,0,2389,145866,144632,142366,141132,138866,145250,141750,1311,43000,5000,106110,100,1,24476706,34561,4.82,0.69,12,0.14,29304.00,203329.00,146400,20240716,-3.55,107000,20250407,31.96,144500,-2.28,20250509,107000,31.96,20250407,146400,-3.55,20240716,107000,31.96,20250407,0.19,Y,039490,5000,1311 억,,6427433,N,N,4899,N,00,N +20250509,100431,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,143900,500,2,0.35,2812826550,19586,23.28,143900,144500,142000,186400,100400,143400,143614.14,26.26,0,-400,145866,144632,142366,141132,138866,145250,141750,1311,43000,5000,106110,100,1,24476706,35222,4.91,0.71,12,0.08,29304.00,203329.00,146400,20240716,-1.71,107000,20250407,34.49,144500,-0.42,20250509,107000,34.49,20250407,146400,-1.71,20240716,107000,34.49,20250407,0.19,Y,039490,5000,1311 억,,6427433,N,N,4899,N,00,N +20250509,090431,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,144500,1100,2,0.77,864799500,6026,7.16,143900,144500,142000,186400,100400,143400,143511.37,26.26,0,-2023,145866,144632,142366,141132,138866,145250,141750,1311,43000,5000,106110,100,1,24476706,35369,4.93,0.71,12,0.02,29304.00,203329.00,146400,20240716,-1.30,107000,20250407,35.05,144500,0.00,20250509,107000,35.05,20250407,146400,-1.30,20240716,107000,35.05,20250407,0.19,Y,039490,5000,1311 억,,6427433,N,N,4899,N,00,N 20250508,160424,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,143400,2700,2,1.92,11998731350,84135,63.37,141000,143600,140100,182900,98500,140700,142612.64,26.58,0,-774,147100,143900,141000,137800,134900,145500,139400,1311,42200,5000,104110,100,1,24476706,35100,4.89,0.71,12,0.34,29304.00,203329.00,146400,20240716,-2.05,107000,20250407,34.02,144200,-0.55,20250507,107000,34.02,20250407,146400,-2.05,20240716,107000,34.02,20250407,0.20,Y,039490,5000,1311 억,,6504982,N,N,4899,N,00,N 20250508,150429,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,143500,2800,2,1.99,7915037050,55656,41.92,141000,143500,140100,182900,98500,140700,142213.54,26.58,0,-536,147100,143900,141000,137800,134900,145500,139400,1311,42200,5000,104110,100,1,24476706,35124,4.90,0.71,12,0.23,29304.00,203329.00,146400,20240716,-1.98,107000,20250407,34.11,144200,-0.49,20250507,107000,34.11,20250407,146400,-1.98,20240716,107000,34.11,20250407,0.20,Y,039490,5000,1311 억,,6504982,N,N,12140,N,00,N 20250508,140429,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,142500,1800,2,1.28,6434766850,45289,34.11,141000,142800,140100,182900,98500,140700,142082.33,26.58,0,-571,147100,143900,141000,137800,134900,145500,139400,1311,42200,5000,104110,100,1,24476706,34879,4.86,0.70,12,0.19,29304.00,203329.00,146400,20240716,-2.66,107000,20250407,33.18,144200,-1.18,20250507,107000,33.18,20250407,146400,-2.66,20240716,107000,33.18,20250407,0.20,Y,039490,5000,1311 억,,6504982,N,N,12140,N,00,N diff --git a/039560/price/prices-20250501.csv b/039560/price/prices-20250501.csv index cde8a5107692..ad9c680884f8 100644 --- a/039560/price/prices-20250501.csv +++ b/039560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-35,5,-1.28,143741630,53263,132.82,2765,2765,2670,3555,1915,2735,2698.71,3.54,0,-16535,2841,2787,2746,2692,2651,2767,2672,210,820,500,1960,5,1,39613981,1070,-4.29,0.39,12,0.13,-630.00,6864.00,4400,20241115,-38.64,2360,20250409,14.41,4190,-35.56,20250213,2360,14.41,20250409,4400,-38.64,20241115,2360,14.41,20250409,1.87,Y,039560,500,210 억,,1404126,N,N,4874,N,00,N +20250509,150431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-50,5,-1.83,135774755,50309,125.46,2765,2765,2670,3555,1915,2735,2698.82,3.54,0,-16552,2841,2787,2746,2692,2651,2767,2672,210,820,500,1960,5,1,39613981,1064,-4.26,0.39,12,0.13,-630.00,6864.00,4400,20241115,-38.98,2360,20250409,13.77,4190,-35.92,20250213,2360,13.77,20250409,4400,-38.98,20241115,2360,13.77,20250409,1.87,Y,039560,500,210 억,,1404126,N,N,2111,N,00,N +20250509,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-45,5,-1.65,122020105,45186,112.68,2765,2765,2670,3555,1915,2735,2700.40,3.54,0,-15851,2841,2787,2746,2692,2651,2767,2672,210,820,500,1960,5,1,39613981,1066,-4.27,0.39,12,0.11,-630.00,6864.00,4400,20241115,-38.86,2360,20250409,13.98,4190,-35.80,20250213,2360,13.98,20250409,4400,-38.86,20241115,2360,13.98,20250409,1.87,Y,039560,500,210 억,,1404126,N,N,2111,N,00,N +20250509,130429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-45,5,-1.65,92122550,34071,84.96,2765,2765,2670,3555,1915,2735,2703.84,3.54,0,-13243,2841,2787,2746,2692,2651,2767,2672,210,820,500,1960,5,1,39613981,1066,-4.27,0.39,12,0.09,-630.00,6864.00,4400,20241115,-38.86,2360,20250409,13.98,4190,-35.80,20250213,2360,13.98,20250409,4400,-38.86,20241115,2360,13.98,20250409,1.87,Y,039560,500,210 억,,1404126,N,N,2111,N,00,N +20250509,120430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,-30,5,-1.10,58818010,21663,54.02,2765,2765,2695,3555,1915,2735,2715.14,3.54,0,-6376,2841,2787,2746,2692,2651,2767,2672,210,820,500,1960,5,1,39613981,1072,-4.29,0.39,12,0.05,-630.00,6864.00,4400,20241115,-38.52,2360,20250409,14.62,4190,-35.44,20250213,2360,14.62,20250409,4400,-38.52,20241115,2360,14.62,20250409,1.87,Y,039560,500,210 억,,1404126,N,N,2111,N,00,N +20250509,110429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-25,5,-0.91,34474270,12665,31.58,2765,2765,2710,3555,1915,2735,2722.01,3.54,0,-7217,2841,2787,2746,2692,2651,2767,2672,210,820,500,1960,5,1,39613981,1074,-4.30,0.39,12,0.03,-630.00,6864.00,4400,20241115,-38.41,2360,20250409,14.83,4190,-35.32,20250213,2360,14.83,20250409,4400,-38.41,20241115,2360,14.83,20250409,1.87,Y,039560,500,210 억,,1404126,N,N,2111,N,00,N +20250509,100432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-25,5,-0.91,21337910,7828,19.52,2765,2765,2710,3555,1915,2735,2725.84,3.54,0,-3628,2841,2787,2746,2692,2651,2767,2672,210,820,500,1960,5,1,39613981,1074,-4.30,0.39,12,0.02,-630.00,6864.00,4400,20241115,-38.41,2360,20250409,14.83,4190,-35.32,20250213,2360,14.83,20250409,4400,-38.41,20241115,2360,14.83,20250409,1.87,Y,039560,500,210 억,,1404126,N,N,2111,N,00,N +20250509,090431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,10,2,0.37,1186930,431,1.07,2765,2765,2740,3555,1915,2735,2753.90,3.54,0,133,2841,2787,2746,2692,2651,2767,2672,210,820,500,1960,5,1,39613981,1087,-4.36,0.40,12,0.00,-630.00,6864.00,4400,20241115,-37.61,2360,20250409,16.31,4190,-34.49,20250213,2360,16.31,20250409,4400,-37.61,20241115,2360,16.31,20250409,1.87,Y,039560,500,210 억,,1404126,N,N,2111,N,00,N 20250508,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,15,2,0.55,109786902,40101,98.72,2760,2800,2705,3535,1905,2720,2737.76,3.52,0,9915,2870,2795,2755,2680,2640,2775,2660,210,815,500,1950,5,1,39613981,1083,-4.34,0.40,12,0.10,-630.00,6864.00,4400,20241115,-37.84,2360,20250409,15.89,4190,-34.73,20250213,2360,15.89,20250409,4400,-37.84,20241115,2360,15.89,20250409,1.88,Y,039560,500,210 억,,1394788,N,N,2111,N,00,N 20250508,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,0,3,0.00,97720047,35672,87.81,2760,2800,2705,3535,1905,2720,2739.40,3.52,0,9481,2870,2795,2755,2680,2640,2775,2660,210,815,500,1950,5,1,39613981,1078,-4.32,0.40,12,0.09,-630.00,6864.00,4400,20241115,-38.18,2360,20250409,15.25,4190,-35.08,20250213,2360,15.25,20250409,4400,-38.18,20241115,2360,15.25,20250409,1.88,Y,039560,500,210 억,,1394788,N,N,9,N,00,N 20250508,140429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,0,3,0.00,81358672,29646,72.98,2760,2800,2710,3535,1905,2720,2744.34,3.52,0,7756,2870,2795,2755,2680,2640,2775,2660,210,815,500,1950,5,1,39613981,1078,-4.32,0.40,12,0.07,-630.00,6864.00,4400,20241115,-38.18,2360,20250409,15.25,4190,-35.08,20250213,2360,15.25,20250409,4400,-38.18,20241115,2360,15.25,20250409,1.88,Y,039560,500,210 억,,1394788,N,N,9,N,00,N diff --git a/039570/price/prices-20250501.csv b/039570/price/prices-20250501.csv index b35040b7a91d..036f13aac18a 100644 --- a/039570/price/prices-20250501.csv +++ b/039570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160430,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8990,-40,5,-0.44,45641325,5119,46.09,9020,9030,8880,11730,6330,9030,8916.06,4.23,0,-805,9196,9112,8996,8912,8796,9155,8955,130,2700,500,6500,10,1,25957601,2334,12.30,0.79,12,0.02,731.00,11333.00,12200,20240514,-26.31,7500,20240805,19.87,10220,-12.04,20250121,7540,19.23,20250110,12200,-26.31,20240514,7500,19.87,20240805,0.06,Y,039570,500,129 억,,1097507,N,N,951,N,00,N +20250509,150432,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8910,-120,5,-1.33,36464055,4093,36.85,9020,9030,8880,11730,6330,9030,8908.88,4.23,0,-849,9196,9112,8996,8912,8796,9155,8955,130,2700,500,6500,10,1,25957601,2313,12.19,0.79,12,0.02,731.00,11333.00,12200,20240514,-26.97,7500,20240805,18.80,10220,-12.82,20250121,7540,18.17,20250110,12200,-26.97,20240514,7500,18.80,20240805,0.06,Y,039570,500,129 억,,1097507,N,N,1265,N,00,N +20250509,140430,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8910,-120,5,-1.33,34211675,3840,34.57,9020,9030,8880,11730,6330,9030,8909.29,4.23,0,-867,9196,9112,8996,8912,8796,9155,8955,130,2700,500,6500,10,1,25957601,2313,12.19,0.79,12,0.01,731.00,11333.00,12200,20240514,-26.97,7500,20240805,18.80,10220,-12.82,20250121,7540,18.17,20250110,12200,-26.97,20240514,7500,18.80,20240805,0.06,Y,039570,500,129 억,,1097507,N,N,1265,N,00,N +20250509,130430,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8900,-130,5,-1.44,31621395,3549,31.95,9020,9030,8880,11730,6330,9030,8909.95,4.23,0,-677,9196,9112,8996,8912,8796,9155,8955,130,2700,500,6500,10,1,25957601,2310,12.18,0.79,12,0.01,731.00,11333.00,12200,20240514,-27.05,7500,20240805,18.67,10220,-12.92,20250121,7540,18.04,20250110,12200,-27.05,20240514,7500,18.67,20240805,0.06,Y,039570,500,129 억,,1097507,N,N,1265,N,00,N +20250509,120430,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8930,-100,5,-1.11,18978915,2128,19.16,9020,9030,8880,11730,6330,9030,8918.66,4.23,0,-347,9196,9112,8996,8912,8796,9155,8955,130,2700,500,6500,10,1,25957601,2318,12.22,0.79,12,0.01,731.00,11333.00,12200,20240514,-26.80,7500,20240805,19.07,10220,-12.62,20250121,7540,18.44,20250110,12200,-26.80,20240514,7500,19.07,20240805,0.06,Y,039570,500,129 억,,1097507,N,N,1265,N,00,N +20250509,110429,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8920,-110,5,-1.22,12886370,1445,13.01,9020,9030,8880,11730,6330,9030,8917.90,4.23,0,-203,9196,9112,8996,8912,8796,9155,8955,130,2700,500,6500,10,1,25957601,2315,12.20,0.79,12,0.01,731.00,11333.00,12200,20240514,-26.89,7500,20240805,18.93,10220,-12.72,20250121,7540,18.30,20250110,12200,-26.89,20240514,7500,18.93,20240805,0.06,Y,039570,500,129 억,,1097507,N,N,1265,N,00,N +20250509,100432,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8920,-110,5,-1.22,7525030,844,7.60,9020,9030,8880,11730,6330,9030,8915.91,4.23,0,-418,9196,9112,8996,8912,8796,9155,8955,130,2700,500,6500,10,1,25957601,2315,12.20,0.79,12,0.00,731.00,11333.00,12200,20240514,-26.89,7500,20240805,18.93,10220,-12.72,20250121,7540,18.30,20250110,12200,-26.89,20240514,7500,18.93,20240805,0.06,Y,039570,500,129 억,,1097507,N,N,1265,N,00,N +20250509,090432,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8920,-110,5,-1.22,451170,50,0.45,9020,9030,8920,11730,6330,9030,9023.40,4.23,0,-23,9196,9112,8996,8912,8796,9155,8955,130,2700,500,6500,10,1,25957601,2315,12.20,0.79,12,0.00,731.00,11333.00,12200,20240514,-26.89,7500,20240805,18.93,10220,-12.72,20250121,7540,18.30,20250110,12200,-26.89,20240514,7500,18.93,20240805,0.06,Y,039570,500,129 억,,1097507,N,N,1265,N,00,N 20250508,160425,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9030,30,2,0.33,99234815,11107,131.90,9000,9080,8880,11700,6300,9000,8934.43,4.24,0,105,9133,9066,8983,8916,8833,9100,8950,130,2700,500,6480,10,1,25957601,2344,12.35,0.80,12,0.04,731.00,11333.00,12200,20240514,-25.98,7500,20240805,20.40,10220,-11.64,20250121,7540,19.76,20250110,12200,-25.98,20240514,7500,20.40,20240805,0.06,Y,039570,500,129 억,,1099417,N,N,1265,N,00,N 20250508,150430,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8940,-60,5,-0.67,96474765,10800,128.25,9000,9080,8880,11700,6300,9000,8932.85,4.24,0,113,9133,9066,8983,8916,8833,9100,8950,130,2700,500,6480,10,1,25957601,2321,12.23,0.79,12,0.04,731.00,11333.00,12200,20240514,-26.72,7500,20240805,19.20,10220,-12.52,20250121,7540,18.57,20250110,12200,-26.72,20240514,7500,19.20,20240805,0.06,Y,039570,500,129 억,,1099417,N,N,512,N,00,N 20250508,140429,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8940,-60,5,-0.67,88171870,9871,117.22,9000,9080,8880,11700,6300,9000,8932.42,4.24,0,-199,9133,9066,8983,8916,8833,9100,8950,130,2700,500,6480,10,1,25957601,2321,12.23,0.79,12,0.04,731.00,11333.00,12200,20240514,-26.72,7500,20240805,19.20,10220,-12.52,20250121,7540,18.57,20250110,12200,-26.72,20240514,7500,19.20,20240805,0.06,Y,039570,500,129 억,,1099417,N,N,512,N,00,N diff --git a/039610/price/prices-20250501.csv b/039610/price/prices-20250501.csv index 7648870c28e0..3a85b3856180 100644 --- a/039610/price/prices-20250501.csv +++ b/039610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10160,-190,5,-1.84,1933835900,188110,128.14,10490,10540,10110,13450,7250,10350,10280.73,3.24,0,-47336,10776,10562,10416,10202,10056,10490,10130,52,3100,500,6410,10,1,10410400,1058,14.90,1.12,12,1.81,682.00,9081.00,15420,20240823,-34.11,5030,20240426,101.99,12450,-18.39,20250324,7260,39.94,20250102,15420,-34.11,20240823,5060,100.79,20240520,7.93,Y,039610,500,52 억,,337425,N,N,9014,N,00,N +20250509,150432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10130,-220,5,-2.13,1856929750,180520,122.97,10490,10540,10110,13450,7250,10350,10286.56,3.24,0,-47101,10776,10562,10416,10202,10056,10490,10130,52,3100,500,6410,10,1,10410400,1055,14.85,1.12,12,1.73,682.00,9081.00,15420,20240823,-34.31,5030,20240426,101.39,12450,-18.63,20250324,7260,39.53,20250102,15420,-34.31,20240823,5060,100.20,20240520,7.93,Y,039610,500,52 억,,337425,N,N,8110,N,00,N +20250509,140430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10160,-190,5,-1.84,1659101990,161013,109.68,10490,10540,10140,13450,7250,10350,10304.15,3.24,0,-46032,10776,10562,10416,10202,10056,10490,10130,52,3100,500,6410,10,1,10410400,1058,14.90,1.12,12,1.55,682.00,9081.00,15420,20240823,-34.11,5030,20240426,101.99,12450,-18.39,20250324,7260,39.94,20250102,15420,-34.11,20240823,5060,100.79,20240520,7.93,Y,039610,500,52 억,,337425,N,N,8110,N,00,N +20250509,130430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10170,-180,5,-1.74,1535806730,148889,101.42,10490,10540,10140,13450,7250,10350,10315.11,3.24,0,-47165,10776,10562,10416,10202,10056,10490,10130,52,3100,500,6410,10,1,10410400,1059,14.91,1.12,12,1.43,682.00,9081.00,15420,20240823,-34.05,5030,20240426,102.19,12450,-18.31,20250324,7260,40.08,20250102,15420,-34.05,20240823,5060,100.99,20240520,7.93,Y,039610,500,52 억,,337425,N,N,8110,N,00,N +20250509,120430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10210,-140,5,-1.35,1298243595,125547,85.52,10490,10540,10180,13450,7250,10350,10340.70,3.24,0,-41559,10776,10562,10416,10202,10056,10490,10130,52,3100,500,6410,10,1,10410400,1063,14.97,1.12,12,1.21,682.00,9081.00,15420,20240823,-33.79,5030,20240426,102.98,12450,-17.99,20250324,7260,40.63,20250102,15420,-33.79,20240823,5060,101.78,20240520,7.93,Y,039610,500,52 억,,337425,N,N,8110,N,00,N +20250509,110429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10280,-70,5,-0.68,1128750945,108963,74.23,10490,10540,10180,13450,7250,10350,10359.03,3.24,0,-32795,10776,10562,10416,10202,10056,10490,10130,52,3100,500,6410,10,1,10410400,1070,15.07,1.13,12,1.05,682.00,9081.00,15420,20240823,-33.33,5030,20240426,104.37,12450,-17.43,20250324,7260,41.60,20250102,15420,-33.33,20240823,5060,103.16,20240520,7.93,Y,039610,500,52 억,,337425,N,N,8110,N,00,N +20250509,100432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10300,-50,5,-0.48,697467730,67007,45.65,10490,10540,10270,13450,7250,10350,10408.89,3.24,0,-18221,10776,10562,10416,10202,10056,10490,10130,52,3100,500,6410,10,1,10410400,1072,15.10,1.13,12,0.64,682.00,9081.00,15420,20240823,-33.20,5030,20240426,104.77,12450,-17.27,20250324,7260,41.87,20250102,15420,-33.20,20240823,5060,103.56,20240520,7.93,Y,039610,500,52 억,,337425,N,N,8110,N,00,N +20250509,090432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10320,-30,5,-0.29,92178030,8855,6.03,10490,10490,10320,13450,7250,10350,10409.78,3.24,0,-4589,10776,10562,10416,10202,10056,10490,10130,52,3100,500,6410,10,1,10410400,1074,15.13,1.14,12,0.09,682.00,9081.00,15420,20240823,-33.07,5030,20240426,105.17,12450,-17.11,20250324,7260,42.15,20250102,15420,-33.07,20240823,5060,103.95,20240520,7.93,Y,039610,500,52 억,,337425,N,N,8110,N,00,N 20250508,160425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,-50,5,-0.48,1501594050,144844,77.07,10400,10630,10270,13520,7280,10400,10367.00,3.15,0,446,10666,10532,10296,10162,9926,10600,10230,52,3120,500,6440,10,1,10410400,1077,15.18,1.14,12,1.39,682.00,9081.00,15420,20240823,-32.88,5030,20240424,105.77,12450,-16.87,20250324,7260,42.56,20250102,15420,-32.88,20240823,5060,104.55,20240520,8.04,Y,039610,500,52 억,,328276,N,N,8110,N,00,N 20250508,150430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10340,-60,5,-0.58,1427965760,137731,73.28,10400,10630,10270,13520,7280,10400,10367.79,3.15,0,669,10666,10532,10296,10162,9926,10600,10230,52,3120,500,6440,10,1,10410400,1076,15.16,1.14,12,1.32,682.00,9081.00,15420,20240823,-32.94,5030,20240424,105.57,12450,-16.95,20250324,7260,42.42,20250102,15420,-32.94,20240823,5060,104.35,20240520,8.04,Y,039610,500,52 억,,328276,N,N,7946,N,00,N 20250508,140429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10280,-120,5,-1.15,1255899240,121051,64.41,10400,10630,10270,13520,7280,10400,10374.96,3.15,0,4685,10666,10532,10296,10162,9926,10600,10230,52,3120,500,6440,10,1,10410400,1070,15.07,1.13,12,1.16,682.00,9081.00,15420,20240823,-33.33,5030,20240424,104.37,12450,-17.43,20250324,7260,41.60,20250102,15420,-33.33,20240823,5060,103.16,20240520,8.04,Y,039610,500,52 억,,328276,N,N,7946,N,00,N diff --git a/039740/price/prices-20250501.csv b/039740/price/prices-20250501.csv index 4d33b7541685..8d66d5d71ad7 100644 --- a/039740/price/prices-20250501.csv +++ b/039740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160430,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3175,75,2,2.42,247143130,78713,82.92,3075,3240,3035,4030,2170,3100,3139.63,0.78,0,2668,3293,3196,3003,2906,2713,3245,2955,40,930,500,2170,5,1,8018397,255,7.07,0.51,12,0.98,449.00,6190.00,3240,20250509,-2.01,2235,20241206,42.06,3240,-2.01,20250509,2390,32.85,20250102,3240,-2.01,20250509,2235,42.06,20241206,0.00,Y,039740,500,40 억,,62852,N,N,0,N,00,N +20250509,150432,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3155,55,2,1.77,202899895,64608,68.06,3075,3240,3035,4030,2170,3100,3140.48,0.78,0,3431,3293,3196,3003,2906,2713,3245,2955,40,930,500,2170,5,1,8018397,253,7.03,0.51,12,0.81,449.00,6190.00,3240,20250509,-2.62,2235,20241206,41.16,3240,-2.62,20250509,2390,32.01,20250102,3240,-2.62,20250509,2235,41.16,20241206,0.00,Y,039740,500,40 억,,62852,N,N,0,N,00,N +20250509,140431,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3155,55,2,1.77,192481280,61300,64.57,3075,3240,3035,4030,2170,3100,3139.99,0.78,0,3323,3293,3196,3003,2906,2713,3245,2955,40,930,500,2170,5,1,8018397,253,7.03,0.51,12,0.76,449.00,6190.00,3240,20250509,-2.62,2235,20241206,41.16,3240,-2.62,20250509,2390,32.01,20250102,3240,-2.62,20250509,2235,41.16,20241206,0.00,Y,039740,500,40 억,,62852,N,N,0,N,00,N +20250509,130430,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3150,50,2,1.61,143268060,45890,48.34,3075,3200,3035,4030,2170,3100,3121.99,0.78,0,1465,3293,3196,3003,2906,2713,3245,2955,40,930,500,2170,5,1,8018397,253,7.02,0.51,12,0.57,449.00,6190.00,3235,20240429,-2.63,2235,20241206,40.94,3200,-1.56,20250509,2390,31.80,20250102,3200,-1.56,20250509,2235,40.94,20241206,0.00,Y,039740,500,40 억,,62852,N,N,0,N,00,N +20250509,120431,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3190,90,2,2.90,108893425,35082,36.95,3075,3190,3035,4030,2170,3100,3103.97,0.78,0,3164,3293,3196,3003,2906,2713,3245,2955,40,930,500,2170,5,1,8018397,256,7.10,0.52,12,0.44,449.00,6190.00,3235,20240429,-1.39,2235,20241206,42.73,3190,0.00,20250509,2390,33.47,20250102,3190,0.00,20250509,2235,42.73,20241206,0.00,Y,039740,500,40 억,,62852,N,N,0,N,00,N +20250509,110430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3085,-15,5,-0.48,60971975,19818,20.88,3075,3110,3035,4030,2170,3100,3076.60,0.78,0,1267,3293,3196,3003,2906,2713,3245,2955,40,930,500,2170,5,1,8018397,247,6.87,0.50,12,0.25,449.00,6190.00,3235,20240429,-4.64,2235,20241206,38.03,3110,-0.80,20250509,2390,29.08,20250102,3115,-0.96,20240509,2235,38.03,20241206,0.00,Y,039740,500,40 억,,62852,N,N,0,N,00,N +20250509,100432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3080,-20,5,-0.65,50570755,16454,17.33,3075,3100,3035,4030,2170,3100,3073.46,0.78,0,766,3293,3196,3003,2906,2713,3245,2955,40,930,500,2170,5,1,8018397,247,6.86,0.50,12,0.21,449.00,6190.00,3235,20240429,-4.79,2235,20241206,37.81,3100,0.00,20250508,2390,28.87,20250102,3115,-1.12,20240509,2235,37.81,20241206,0.00,Y,039740,500,40 억,,62852,N,N,0,N,00,N +20250509,090432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3050,-50,5,-1.61,17580170,5732,6.04,3075,3075,3045,4030,2170,3100,3067.02,0.78,0,298,3293,3196,3003,2906,2713,3245,2955,40,930,500,2170,5,1,8018397,245,6.79,0.49,12,0.07,449.00,6190.00,3235,20240429,-5.72,2235,20241206,36.47,3100,-1.61,20250508,2390,27.62,20250102,3115,-2.09,20240509,2235,36.47,20241206,0.00,Y,039740,500,40 억,,62852,N,N,0,N,00,N 20250508,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,300,2,10.71,278681910,92883,194.13,2810,3100,2810,3640,1960,2800,2999.41,0.62,0,12633,2993,2896,2848,2751,2703,2872,2727,40,840,500,1960,5,1,8018397,249,6.90,0.50,12,1.16,449.00,6190.00,3235,20240429,-4.17,2235,20241206,38.70,3100,0.00,20250508,2390,29.71,20250102,3115,-0.48,20240509,2235,38.70,20241206,0.00,Y,039740,500,40 억,,49538,N,N,0,N,00,N 20250508,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2995,195,2,6.96,163029425,55215,115.40,2810,3020,2810,3640,1960,2800,2952.63,0.62,0,10968,2993,2896,2848,2751,2703,2872,2727,40,840,500,1960,5,1,8018397,240,6.67,0.48,12,0.69,449.00,6190.00,3235,20240429,-7.42,2235,20241206,34.00,3045,-1.64,20250404,2390,25.31,20250102,3115,-3.85,20240509,2235,34.00,20241206,0.00,Y,039740,500,40 억,,49538,N,N,0,N,00,N 20250508,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2985,185,2,6.61,134458805,45686,95.49,2810,3020,2810,3640,1960,2800,2943.11,0.62,0,9602,2993,2896,2848,2751,2703,2872,2727,40,840,500,1960,5,1,8018397,239,6.65,0.48,12,0.57,449.00,6190.00,3235,20240429,-7.73,2235,20241206,33.56,3045,-1.97,20250404,2390,24.90,20250102,3115,-4.17,20240509,2235,33.56,20241206,0.00,Y,039740,500,40 억,,49538,N,N,0,N,00,N diff --git a/039830/price/prices-20250501.csv b/039830/price/prices-20250501.csv index 3e901b365857..e5c39ea34118 100644 --- a/039830/price/prices-20250501.csv +++ b/039830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,-10,5,-0.16,60443805,9780,102.30,6230,6240,6160,8090,4370,6230,6180.35,0.89,0,1222,6396,6312,6176,6092,5956,6355,6135,54,1860,500,4480,10,1,10762890,669,10.61,0.43,12,0.09,586.00,14631.00,7350,20250221,-15.37,5150,20240909,20.78,7350,-15.37,20250221,5570,11.67,20250409,7350,-15.37,20250221,5150,20.78,20240909,0.07,Y,039830,500,53 억,,95684,N,N,0,N,00,N +20250509,150432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6210,-20,5,-0.32,60095575,9724,101.72,6230,6240,6160,8090,4370,6230,6180.13,0.89,0,1240,6396,6312,6176,6092,5956,6355,6135,54,1860,500,4480,10,1,10762890,668,10.60,0.42,12,0.09,586.00,14631.00,7350,20250221,-15.51,5150,20240909,20.58,7350,-15.51,20250221,5570,11.49,20250409,7350,-15.51,20250221,5150,20.58,20240909,0.07,Y,039830,500,53 억,,95684,N,N,0,N,00,N +20250509,140431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,-10,5,-0.16,47563645,7690,80.44,6230,6240,6160,8090,4370,6230,6185.13,0.89,0,-4,6396,6312,6176,6092,5956,6355,6135,54,1860,500,4480,10,1,10762890,669,10.61,0.43,12,0.07,586.00,14631.00,7350,20250221,-15.37,5150,20240909,20.78,7350,-15.37,20250221,5570,11.67,20250409,7350,-15.37,20250221,5150,20.78,20240909,0.07,Y,039830,500,53 억,,95684,N,N,0,N,00,N +20250509,130431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,0,3,0.00,25213515,4073,42.60,6230,6240,6160,8090,4370,6230,6190.40,0.89,0,-5,6396,6312,6176,6092,5956,6355,6135,54,1860,500,4480,10,1,10762890,671,10.63,0.43,12,0.04,586.00,14631.00,7350,20250221,-15.24,5150,20240909,20.97,7350,-15.24,20250221,5570,11.85,20250409,7350,-15.24,20250221,5150,20.97,20240909,0.07,Y,039830,500,53 억,,95684,N,N,0,N,00,N +20250509,120431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6170,-60,5,-0.96,16111600,2606,27.26,6230,6240,6160,8090,4370,6230,6182.50,0.89,0,115,6396,6312,6176,6092,5956,6355,6135,54,1860,500,4480,10,1,10762890,664,10.53,0.42,12,0.02,586.00,14631.00,7350,20250221,-16.05,5150,20240909,19.81,7350,-16.05,20250221,5570,10.77,20250409,7350,-16.05,20250221,5150,19.81,20240909,0.07,Y,039830,500,53 억,,95684,N,N,0,N,00,N +20250509,110430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,-30,5,-0.48,6180340,999,10.45,6230,6240,6160,8090,4370,6230,6186.53,0.89,0,113,6396,6312,6176,6092,5956,6355,6135,54,1860,500,4480,10,1,10762890,667,10.58,0.42,12,0.01,586.00,14631.00,7350,20250221,-15.65,5150,20240909,20.39,7350,-15.65,20250221,5570,11.31,20250409,7350,-15.65,20250221,5150,20.39,20240909,0.07,Y,039830,500,53 억,,95684,N,N,0,N,00,N +20250509,100433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6170,-60,5,-0.96,2145220,345,3.61,6230,6240,6170,8090,4370,6230,6218.03,0.89,0,-15,6396,6312,6176,6092,5956,6355,6135,54,1860,500,4480,10,1,10762890,664,10.53,0.42,12,0.00,586.00,14631.00,7350,20250221,-16.05,5150,20240909,19.81,7350,-16.05,20250221,5570,10.77,20250409,7350,-16.05,20250221,5150,19.81,20240909,0.07,Y,039830,500,53 억,,95684,N,N,0,N,00,N +20250509,090433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,10,2,0.16,810900,130,1.36,6230,6240,6230,8090,4370,6230,6237.69,0.89,0,12,6396,6312,6176,6092,5956,6355,6135,54,1860,500,4480,10,1,10762890,672,10.65,0.43,12,0.00,586.00,14631.00,7350,20250221,-15.10,5150,20240909,21.17,7350,-15.10,20250221,5570,12.03,20250409,7350,-15.10,20250221,5150,21.17,20240909,0.07,Y,039830,500,53 억,,95684,N,N,0,N,00,N 20250508,160425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,150,2,2.47,58816160,9560,172.28,6080,6260,6040,7900,4260,6080,6152.32,0.88,0,896,6140,6110,6050,6020,5960,6125,6035,54,1820,500,4370,10,1,10762890,671,10.63,0.43,12,0.09,586.00,14631.00,7350,20250221,-15.24,5150,20240909,20.97,7350,-15.24,20250221,5570,11.85,20250409,7350,-15.24,20250221,5150,20.97,20240909,0.07,Y,039830,500,53 억,,95135,N,N,0,N,00,N 20250508,150431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,140,2,2.30,55681580,9055,163.18,6080,6260,6040,7900,4260,6080,6149.26,0.88,0,923,6140,6110,6050,6020,5960,6125,6035,54,1820,500,4370,10,1,10762890,669,10.61,0.43,12,0.08,586.00,14631.00,7350,20250221,-15.37,5150,20240909,20.78,7350,-15.37,20250221,5570,11.67,20250409,7350,-15.37,20250221,5150,20.78,20240909,0.07,Y,039830,500,53 억,,95135,N,N,0,N,00,N 20250508,140430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6190,110,2,1.81,50603200,8236,148.42,6080,6260,6040,7900,4260,6080,6144.15,0.88,0,864,6140,6110,6050,6020,5960,6125,6035,54,1820,500,4370,10,1,10762890,666,10.56,0.42,12,0.08,586.00,14631.00,7350,20250221,-15.78,5150,20240909,20.19,7350,-15.78,20250221,5570,11.13,20250409,7350,-15.78,20250221,5150,20.19,20240909,0.07,Y,039830,500,53 억,,95135,N,N,0,N,00,N diff --git a/039840/price/prices-20250501.csv b/039840/price/prices-20250501.csv index 4db6767f38bc..4e9c9353bc3f 100644 --- a/039840/price/prices-20250501.csv +++ b/039840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,50,2,0.24,1950541500,94678,58.51,20650,20750,20200,26800,14500,20650,20601.85,14.25,0,-8229,21230,20940,20410,20120,19590,21085,20265,79,6150,500,14860,50,1,14981755,3101,-7.79,1.36,12,0.63,-2657.00,15194.00,22150,20240509,-6.55,15130,20250311,36.81,20750,-0.24,20250509,15130,36.81,20250311,22150,-6.55,20240509,15130,36.81,20250311,2.70,Y,039840,500,79 억,,2134914,N,N,6516,N,00,N +20250509,150433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20600,-50,5,-0.24,1793686400,87061,53.81,20650,20750,20200,26800,14500,20650,20602.64,14.25,0,-2253,21230,20940,20410,20120,19590,21085,20265,79,6150,500,14860,50,1,14981755,3086,-7.75,1.36,12,0.58,-2657.00,15194.00,22150,20240509,-7.00,15130,20250311,36.15,20750,-0.72,20250509,15130,36.15,20250311,22150,-7.00,20240509,15130,36.15,20250311,2.70,Y,039840,500,79 억,,2134914,N,N,8857,N,00,N +20250509,140431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,100,2,0.48,1489496875,72322,44.70,20650,20750,20200,26800,14500,20650,20595.35,14.25,0,-2195,21230,20940,20410,20120,19590,21085,20265,79,6150,500,14860,50,1,14981755,3109,-7.81,1.37,12,0.48,-2657.00,15194.00,22150,20240509,-6.32,15130,20250311,37.14,20750,0.00,20250509,15130,37.14,20250311,22150,-6.32,20240509,15130,37.14,20250311,2.70,Y,039840,500,79 억,,2134914,N,N,8857,N,00,N +20250509,130431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,100,2,0.48,1178956175,57326,35.43,20650,20750,20200,26800,14500,20650,20565.82,14.25,0,-3080,21230,20940,20410,20120,19590,21085,20265,79,6150,500,14860,50,1,14981755,3109,-7.81,1.37,12,0.38,-2657.00,15194.00,22150,20240509,-6.32,15130,20250311,37.14,20750,0.00,20250509,15130,37.14,20250311,22150,-6.32,20240509,15130,37.14,20250311,2.70,Y,039840,500,79 억,,2134914,N,N,8857,N,00,N +20250509,120431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,50,2,0.24,997243875,48539,30.00,20650,20700,20200,26800,14500,20650,20545.21,14.25,0,-2851,21230,20940,20410,20120,19590,21085,20265,79,6150,500,14860,50,1,14981755,3101,-7.79,1.36,12,0.32,-2657.00,15194.00,22150,20240509,-6.55,15130,20250311,36.81,20700,0.00,20250508,15130,36.81,20250311,22150,-6.55,20240509,15130,36.81,20250311,2.70,Y,039840,500,79 억,,2134914,N,N,8857,N,00,N +20250509,110430,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20650,0,3,0.00,806420075,39310,24.29,20650,20700,20200,26800,14500,20650,20514.37,14.25,0,-3097,21230,20940,20410,20120,19590,21085,20265,79,6150,500,14860,50,1,14981755,3094,-7.77,1.36,12,0.26,-2657.00,15194.00,22150,20240509,-6.77,15130,20250311,36.48,20700,0.00,20250508,15130,36.48,20250311,22150,-6.77,20240509,15130,36.48,20250311,2.70,Y,039840,500,79 억,,2134914,N,N,8857,N,00,N +20250509,100433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20500,-150,5,-0.73,486936050,23806,14.71,20650,20700,20200,26800,14500,20650,20454.34,14.25,0,-1588,21230,20940,20410,20120,19590,21085,20265,79,6150,500,14860,50,1,14981755,3071,-7.72,1.35,12,0.16,-2657.00,15194.00,22150,20240509,-7.45,15130,20250311,35.49,20700,0.00,20250508,15130,35.49,20250311,22150,-7.45,20240509,15130,35.49,20250311,2.70,Y,039840,500,79 억,,2134914,N,N,8857,N,00,N +20250509,090433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20550,-100,5,-0.48,20893400,1018,0.63,20650,20700,20350,26800,14500,20650,20523.97,14.25,0,-389,21230,20940,20410,20120,19590,21085,20265,79,6150,500,14860,50,1,14981755,3079,-7.73,1.35,12,0.01,-2657.00,15194.00,22150,20240509,-7.22,15130,20250311,35.82,20700,0.00,20250508,15130,35.82,20250311,22150,-7.22,20240509,15130,35.82,20250311,2.70,Y,039840,500,79 억,,2134914,N,N,8857,N,00,N 20250508,160426,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20650,770,2,3.87,3300127365,161777,359.70,19880,20700,19880,25800,13920,19880,20399.08,14.17,0,13131,20126,20002,19806,19682,19486,20065,19745,79,5920,500,14310,50,1,14981755,3094,-7.77,1.36,12,1.08,-2657.00,15194.00,22150,20240509,-6.77,15130,20250311,36.48,20700,-0.24,20250508,15130,36.48,20250311,22150,-6.77,20240509,15130,36.48,20250311,2.70,Y,039840,500,79 억,,2122936,N,N,8857,N,00,N 20250508,150431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20650,770,2,3.87,3151423015,154576,343.69,19880,20700,19880,25800,13920,19880,20387.53,14.17,0,12534,20126,20002,19806,19682,19486,20065,19745,79,5920,500,14310,50,1,14981755,3094,-7.77,1.36,12,1.03,-2657.00,15194.00,22150,20240509,-6.77,15130,20250311,36.48,20700,-0.24,20250508,15130,36.48,20250311,22150,-6.77,20240509,15130,36.48,20250311,2.70,Y,039840,500,79 억,,2122936,N,N,322,N,00,N 20250508,140430,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20400,520,2,2.62,2829735165,138936,308.91,19880,20700,19880,25800,13920,19880,20367.18,14.17,0,18756,20126,20002,19806,19682,19486,20065,19745,79,5920,500,14310,50,1,14981755,3056,-7.68,1.34,12,0.93,-2657.00,15194.00,22150,20240509,-7.90,15130,20250311,34.83,20700,-1.45,20250508,15130,34.83,20250311,22150,-7.90,20240509,15130,34.83,20250311,2.70,Y,039840,500,79 억,,2122936,N,N,322,N,00,N diff --git a/039860/price/prices-20250501.csv b/039860/price/prices-20250501.csv index 2dba796a9867..502016db834e 100644 --- a/039860/price/prices-20250501.csv +++ b/039860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3370,-45,5,-1.32,224565420,66900,66.34,3430,3430,3325,4435,2395,3415,3356.73,2.53,0,-8437,3511,3462,3416,3367,3321,3487,3392,161,1020,500,2180,5,1,32110082,1082,28.32,1.46,12,0.21,119.00,2304.00,5640,20241016,-40.25,2705,20240805,24.58,4680,-27.99,20250107,2950,14.24,20250409,5640,-40.25,20241016,2705,24.58,20240805,3.34,Y,039860,500,160 억,,811740,N,N,17192,N,00,N +20250509,150433,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3355,-60,5,-1.76,203541590,60637,60.13,3430,3430,3325,4435,2395,3415,3356.72,2.53,0,-7017,3511,3462,3416,3367,3321,3487,3392,161,1020,500,2180,5,1,32110082,1077,28.19,1.46,12,0.19,119.00,2304.00,5640,20241016,-40.51,2705,20240805,24.03,4680,-28.31,20250107,2950,13.73,20250409,5640,-40.51,20241016,2705,24.03,20240805,3.34,Y,039860,500,160 억,,811740,N,N,16208,N,00,N +20250509,140431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3340,-75,5,-2.20,175668950,52306,51.87,3430,3430,3325,4435,2395,3415,3358.49,2.53,0,-9036,3511,3462,3416,3367,3321,3487,3392,161,1020,500,2180,5,1,32110082,1072,28.07,1.45,12,0.16,119.00,2304.00,5640,20241016,-40.78,2705,20240805,23.48,4680,-28.63,20250107,2950,13.22,20250409,5640,-40.78,20241016,2705,23.48,20240805,3.34,Y,039860,500,160 억,,811740,N,N,16208,N,00,N +20250509,130431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3345,-70,5,-2.05,158489705,47160,46.76,3430,3430,3325,4435,2395,3415,3360.68,2.53,0,-9430,3511,3462,3416,3367,3321,3487,3392,161,1020,500,2180,5,1,32110082,1074,28.11,1.45,12,0.15,119.00,2304.00,5640,20241016,-40.69,2705,20240805,23.66,4680,-28.53,20250107,2950,13.39,20250409,5640,-40.69,20241016,2705,23.66,20240805,3.34,Y,039860,500,160 억,,811740,N,N,16208,N,00,N +20250509,120431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3350,-65,5,-1.90,125142040,37173,36.86,3430,3430,3335,4435,2395,3415,3366.48,2.53,0,-11151,3511,3462,3416,3367,3321,3487,3392,161,1020,500,2180,5,1,32110082,1076,28.15,1.45,12,0.12,119.00,2304.00,5640,20241016,-40.60,2705,20240805,23.84,4680,-28.42,20250107,2950,13.56,20250409,5640,-40.60,20241016,2705,23.84,20240805,3.34,Y,039860,500,160 억,,811740,N,N,16208,N,00,N +20250509,110430,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3360,-55,5,-1.61,97724650,28991,28.75,3430,3430,3345,4435,2395,3415,3370.86,2.53,0,-12199,3511,3462,3416,3367,3321,3487,3392,161,1020,500,2180,5,1,32110082,1079,28.24,1.46,12,0.09,119.00,2304.00,5640,20241016,-40.43,2705,20240805,24.21,4680,-28.21,20250107,2950,13.90,20250409,5640,-40.43,20241016,2705,24.21,20240805,3.34,Y,039860,500,160 억,,811740,N,N,16208,N,00,N +20250509,100433,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3365,-50,5,-1.46,59457555,17608,17.46,3430,3430,3345,4435,2395,3415,3376.74,2.53,0,-11686,3511,3462,3416,3367,3321,3487,3392,161,1020,500,2180,5,1,32110082,1081,28.28,1.46,12,0.05,119.00,2304.00,5640,20241016,-40.34,2705,20240805,24.40,4680,-28.10,20250107,2950,14.07,20250409,5640,-40.34,20241016,2705,24.40,20240805,3.34,Y,039860,500,160 억,,811740,N,N,16208,N,00,N +20250509,090433,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3400,-15,5,-0.44,11755075,3446,3.42,3430,3430,3400,4435,2395,3415,3411.22,2.53,0,-2503,3511,3462,3416,3367,3321,3487,3392,161,1020,500,2180,5,1,32110082,1092,28.57,1.48,12,0.01,119.00,2304.00,5640,20241016,-39.72,2705,20240805,25.69,4680,-27.35,20250107,2950,15.25,20250409,5640,-39.72,20241016,2705,25.69,20240805,3.34,Y,039860,500,160 억,,811740,N,N,16208,N,00,N 20250508,160426,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3415,60,2,1.79,343813570,100850,114.42,3370,3465,3370,4360,2350,3355,3409.16,2.48,0,17731,3431,3392,3361,3322,3291,3377,3307,161,1005,500,2140,5,1,32110082,1097,28.70,1.48,12,0.31,119.00,2304.00,5640,20241016,-39.45,2705,20240805,26.25,4680,-27.03,20250107,2950,15.76,20250409,5640,-39.45,20241016,2705,26.25,20240805,3.37,Y,039860,500,160 억,,796225,N,N,16208,N,00,N 20250508,150431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3390,35,2,1.04,312476885,91621,103.95,3370,3465,3370,4360,2350,3355,3410.54,2.48,0,17068,3431,3392,3361,3322,3291,3377,3307,161,1005,500,2140,5,1,32110082,1089,28.49,1.47,12,0.29,119.00,2304.00,5640,20241016,-39.89,2705,20240805,25.32,4680,-27.56,20250107,2950,14.92,20250409,5640,-39.89,20241016,2705,25.32,20240805,3.37,Y,039860,500,160 억,,796225,N,N,440,N,00,N 20250508,140430,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3395,40,2,1.19,249227915,72969,82.79,3370,3465,3370,4360,2350,3355,3415.53,2.48,0,13511,3431,3392,3361,3322,3291,3377,3307,161,1005,500,2140,5,1,32110082,1090,28.53,1.47,12,0.23,119.00,2304.00,5640,20241016,-39.80,2705,20240805,25.51,4680,-27.46,20250107,2950,15.08,20250409,5640,-39.80,20241016,2705,25.51,20240805,3.37,Y,039860,500,160 억,,796225,N,N,440,N,00,N diff --git a/039980/price/prices-20250501.csv b/039980/price/prices-20250501.csv index 5ddbbec72611..d4f02d0b3b17 100644 --- a/039980/price/prices-20250501.csv +++ b/039980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,190,2,7.77,10503587861,4089311,1045.37,2465,2665,2400,3175,1715,2445,2567.96,2.07,0,-414088,2561,2502,2466,2407,2371,2485,2390,363,730,500,1760,5,1,72696064,1916,164.69,1.94,12,5.63,16.00,1355.00,4225,20240510,-37.63,1911,20240425,37.89,3730,-29.36,20250204,2060,27.91,20250407,4225,-37.63,20240510,1925,36.88,20240805,6.23,Y,039980,500,363 억,,1505997,N,N,198186,N,00,N +20250509,150433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,35,2,1.43,2230084598,905235,231.41,2465,2520,2400,3175,1715,2445,2463.54,2.07,0,-176403,2561,2502,2466,2407,2371,2485,2390,363,730,500,1760,5,1,72696064,1803,155.00,1.83,12,1.25,16.00,1355.00,4225,20240510,-41.30,1911,20240425,29.77,3730,-33.51,20250204,2060,20.39,20250407,4225,-41.30,20240510,1925,28.83,20240805,6.23,Y,039980,500,363 억,,1505997,N,N,54158,N,00,N +20250509,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-20,5,-0.82,691146829,285489,72.98,2465,2465,2400,3175,1715,2445,2420.92,2.07,0,-50216,2561,2502,2466,2407,2371,2485,2390,363,730,500,1760,5,1,72696064,1763,151.56,1.79,12,0.39,16.00,1355.00,4225,20240510,-42.60,1911,20240425,26.90,3730,-34.99,20250204,2060,17.72,20250407,4225,-42.60,20240510,1925,25.97,20240805,6.23,Y,039980,500,363 억,,1505997,N,N,54158,N,00,N +20250509,130431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-35,5,-1.43,560297397,231605,59.21,2465,2465,2400,3175,1715,2445,2419.19,2.07,0,-67308,2561,2502,2466,2407,2371,2485,2390,363,730,500,1760,5,1,72696064,1752,150.62,1.78,12,0.32,16.00,1355.00,4225,20240510,-42.96,1911,20240425,26.11,3730,-35.39,20250204,2060,16.99,20250407,4225,-42.96,20240510,1925,25.19,20240805,6.23,Y,039980,500,363 억,,1505997,N,N,54158,N,00,N +20250509,120432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-35,5,-1.43,504308487,208370,53.27,2465,2465,2400,3175,1715,2445,2420.25,2.07,0,-46945,2561,2502,2466,2407,2371,2485,2390,363,730,500,1760,5,1,72696064,1752,150.62,1.78,12,0.29,16.00,1355.00,4225,20240510,-42.96,1911,20240425,26.11,3730,-35.39,20250204,2060,16.99,20250407,4225,-42.96,20240510,1925,25.19,20240805,6.23,Y,039980,500,363 억,,1505997,N,N,54158,N,00,N +20250509,110431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-40,5,-1.64,386840290,159520,40.78,2465,2465,2400,3175,1715,2445,2425.03,2.07,0,-20628,2561,2502,2466,2407,2371,2485,2390,363,730,500,1760,5,1,72696064,1748,150.31,1.77,12,0.22,16.00,1355.00,4225,20240510,-43.08,1911,20240425,25.85,3730,-35.52,20250204,2060,16.75,20250407,4225,-43.08,20240510,1925,24.94,20240805,6.23,Y,039980,500,363 억,,1505997,N,N,54158,N,00,N +20250509,100433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-20,5,-0.82,286318405,117834,30.12,2465,2465,2415,3175,1715,2445,2429.85,2.07,0,-3690,2561,2502,2466,2407,2371,2485,2390,363,730,500,1760,5,1,72696064,1763,151.56,1.79,12,0.16,16.00,1355.00,4225,20240510,-42.60,1911,20240425,26.90,3730,-34.99,20250204,2060,17.72,20250407,4225,-42.60,20240510,1925,25.97,20240805,6.23,Y,039980,500,363 억,,1505997,N,N,54158,N,00,N +20250509,090433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,10,2,0.41,10329780,4196,1.07,2465,2465,2450,3175,1715,2445,2461.82,2.07,0,-1678,2561,2502,2466,2407,2371,2485,2390,363,730,500,1760,5,1,72696064,1785,153.44,1.81,12,0.01,16.00,1355.00,4225,20240510,-41.89,1911,20240425,28.47,3730,-34.18,20250204,2060,19.17,20250407,4225,-41.89,20240510,1925,27.53,20240805,6.23,Y,039980,500,363 억,,1505997,N,N,54158,N,00,N 20250508,160426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-25,5,-1.01,962205704,391183,76.40,2510,2525,2430,3210,1730,2470,2459.73,2.29,0,-119467,2560,2515,2450,2405,2340,2537,2427,363,740,500,1770,5,1,72696064,1777,152.81,1.80,12,0.54,16.00,1355.00,4225,20240510,-42.13,1650,20240424,48.18,3730,-34.45,20250204,2060,18.69,20250407,4225,-42.13,20240510,1925,27.01,20240805,6.39,Y,039980,500,363 억,,1668109,N,N,54158,N,00,N 20250508,150431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,-20,5,-0.81,922637979,375025,73.25,2510,2525,2430,3210,1730,2470,2460.20,2.29,0,-119996,2560,2515,2450,2405,2340,2537,2427,363,740,500,1770,5,1,72696064,1781,153.12,1.81,12,0.52,16.00,1355.00,4225,20240510,-42.01,1650,20240424,48.48,3730,-34.32,20250204,2060,18.93,20250407,4225,-42.01,20240510,1925,27.27,20240805,6.39,Y,039980,500,363 억,,1668109,N,N,21436,N,00,N 20250508,140431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-25,5,-1.01,837451235,340304,66.47,2510,2525,2430,3210,1730,2470,2460.89,2.29,0,-120284,2560,2515,2450,2405,2340,2537,2427,363,740,500,1770,5,1,72696064,1777,152.81,1.80,12,0.47,16.00,1355.00,4225,20240510,-42.13,1650,20240424,48.18,3730,-34.45,20250204,2060,18.69,20250407,4225,-42.13,20240510,1925,27.01,20240805,6.39,Y,039980,500,363 억,,1668109,N,N,21436,N,00,N diff --git a/040160/price/prices-20250501.csv b/040160/price/prices-20250501.csv index 02d12c474b6a..5ca6cd1aa917 100644 --- a/040160/price/prices-20250501.csv +++ b/040160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,25,2,0.87,105796267,36423,139.16,2890,3010,2810,3755,2025,2890,2904.66,28.02,0,-3175,2976,2932,2896,2852,2816,2915,2835,60,865,500,2020,5,1,12055535,351,-8.47,0.43,12,0.30,-344.00,6778.00,4085,20240513,-28.64,2265,20250328,28.70,3015,-3.32,20250428,2265,28.70,20250328,4085,-28.64,20240513,2265,28.70,20250328,0.56,Y,040160,500,60 억,,3378456,N,N,0,N,00,N +20250509,150433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2885,-5,5,-0.17,102744862,35379,135.17,2890,3010,2810,3755,2025,2890,2904.12,28.02,0,-2523,2976,2932,2896,2852,2816,2915,2835,60,865,500,2020,5,1,12055535,348,-8.39,0.43,12,0.29,-344.00,6778.00,4085,20240513,-29.38,2265,20250328,27.37,3015,-4.31,20250428,2265,27.37,20250328,4085,-29.38,20240513,2265,27.37,20250328,0.56,Y,040160,500,60 억,,3378456,N,N,0,N,00,N +20250509,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2847,-43,5,-1.49,27362785,9659,36.90,2890,2890,2810,3755,2025,2890,2832.88,28.02,0,43,2976,2932,2896,2852,2816,2915,2835,60,865,500,2020,5,1,12055535,343,-8.28,0.42,12,0.08,-344.00,6778.00,4085,20240513,-30.31,2265,20250328,25.70,3015,-5.57,20250428,2265,25.70,20250328,4085,-30.31,20240513,2265,25.70,20250328,0.56,Y,040160,500,60 억,,3378456,N,N,0,N,00,N +20250509,130431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,-75,5,-2.60,20750125,7334,28.02,2890,2890,2810,3755,2025,2890,2829.31,28.02,0,-306,2976,2932,2896,2852,2816,2915,2835,60,865,500,2020,5,1,12055535,339,-8.18,0.42,12,0.06,-344.00,6778.00,4085,20240513,-31.09,2265,20250328,24.28,3015,-6.63,20250428,2265,24.28,20250328,4085,-31.09,20240513,2265,24.28,20250328,0.56,Y,040160,500,60 억,,3378456,N,N,0,N,00,N +20250509,120432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2810,-80,5,-2.77,20070075,7094,27.10,2890,2890,2810,3755,2025,2890,2829.16,28.02,0,-189,2976,2932,2896,2852,2816,2915,2835,60,865,500,2020,5,1,12055535,339,-8.17,0.41,12,0.06,-344.00,6778.00,4085,20240513,-31.21,2265,20250328,24.06,3015,-6.80,20250428,2265,24.06,20250328,4085,-31.21,20240513,2265,24.06,20250328,0.56,Y,040160,500,60 억,,3378456,N,N,0,N,00,N +20250509,110431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,-65,5,-2.25,18526950,6545,25.01,2890,2890,2810,3755,2025,2890,2830.70,28.02,0,-185,2976,2932,2896,2852,2816,2915,2835,60,865,500,2020,5,1,12055535,341,-8.21,0.42,12,0.05,-344.00,6778.00,4085,20240513,-30.84,2265,20250328,24.72,3015,-6.30,20250428,2265,24.72,20250328,4085,-30.84,20240513,2265,24.72,20250328,0.56,Y,040160,500,60 억,,3378456,N,N,0,N,00,N +20250509,100434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2820,-70,5,-2.42,13567495,4781,18.27,2890,2890,2810,3755,2025,2890,2837.79,28.02,0,-141,2976,2932,2896,2852,2816,2915,2835,60,865,500,2020,5,1,12055535,340,-8.20,0.42,12,0.04,-344.00,6778.00,4085,20240513,-30.97,2265,20250328,24.50,3015,-6.47,20250428,2265,24.50,20250328,4085,-30.97,20240513,2265,24.50,20250328,0.56,Y,040160,500,60 억,,3378456,N,N,0,N,00,N +20250509,090434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2885,-5,5,-0.17,89475,31,0.12,2890,2890,2885,3755,2025,2890,2886.29,28.02,0,-8,2976,2932,2896,2852,2816,2915,2835,60,865,500,2020,5,1,12055535,348,-8.39,0.43,12,0.00,-344.00,6778.00,4085,20240513,-29.38,2265,20250328,27.37,3015,-4.31,20250428,2265,27.37,20250328,4085,-29.38,20240513,2265,27.37,20250328,0.56,Y,040160,500,60 억,,3378456,N,N,0,N,00,N 20250508,160426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-20,5,-0.69,75563940,26173,53.27,2940,2940,2860,3780,2040,2910,2887.10,28.03,0,-342,2986,2947,2871,2832,2756,2967,2852,60,870,500,2030,5,1,12055535,348,-8.40,0.43,12,0.22,-344.00,6778.00,4085,20240513,-29.25,2265,20250328,27.59,3015,-4.15,20250428,2265,27.59,20250328,4085,-29.25,20240513,2265,27.59,20250328,0.56,Y,040160,500,60 억,,3379186,N,N,0,N,00,N 20250508,150432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,0,3,0.00,72212475,25020,50.92,2940,2940,2860,3780,2040,2910,2886.19,28.03,0,-340,2986,2947,2871,2832,2756,2967,2852,60,870,500,2030,5,1,12055535,351,-8.46,0.43,12,0.21,-344.00,6778.00,4085,20240513,-28.76,2265,20250328,28.48,3015,-3.48,20250428,2265,28.48,20250328,4085,-28.76,20240513,2265,28.48,20250328,0.56,Y,040160,500,60 억,,3379186,N,N,0,N,00,N 20250508,140431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2885,-25,5,-0.86,65957795,22858,46.52,2940,2940,2860,3780,2040,2910,2885.55,28.03,0,-347,2986,2947,2871,2832,2756,2967,2852,60,870,500,2030,5,1,12055535,348,-8.39,0.43,12,0.19,-344.00,6778.00,4085,20240513,-29.38,2265,20250328,27.37,3015,-4.31,20250428,2265,27.37,20250328,4085,-29.38,20240513,2265,27.37,20250328,0.56,Y,040160,500,60 억,,3379186,N,N,0,N,00,N diff --git a/040300/price/prices-20250501.csv b/040300/price/prices-20250501.csv index 404f70cdd910..e6e693445ee2 100644 --- a/040300/price/prices-20250501.csv +++ b/040300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,15,2,0.47,176878385,55184,113.20,3200,3225,3190,4165,2245,3205,3205.25,10.58,-14236,-10877,3255,3230,3210,3185,3165,3242,3197,420,960,1000,2050,5,1,42000000,1352,-7.27,0.61,12,0.13,-443.00,5300.00,5010,20241210,-35.73,2525,20240805,27.52,3800,-15.26,20250401,2965,8.60,20250210,5010,-35.73,20241210,2525,27.52,20240805,2.34,Y,040300,1000,420 억,,444438,N,N,0,N,00,N +20250509,150434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3215,10,2,0.31,155713285,48577,99.65,3200,3225,3190,4165,2245,3205,3205.49,10.58,-14313,-11246,3255,3230,3210,3185,3165,3242,3197,420,960,1000,2050,5,1,42000000,1350,-7.26,0.61,12,0.12,-443.00,5300.00,5010,20241210,-35.83,2525,20240805,27.33,3800,-15.39,20250401,2965,8.43,20250210,5010,-35.83,20241210,2525,27.33,20240805,2.34,Y,040300,1000,420 억,,444361,N,N,0,N,00,N +20250509,140432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3210,5,2,0.16,124060405,38712,79.41,3200,3225,3190,4165,2245,3205,3204.70,10.43,-20419,-13575,3255,3230,3210,3185,3165,3242,3197,420,960,1000,2050,5,1,42000000,1348,-7.25,0.61,12,0.09,-443.00,5300.00,5010,20241210,-35.93,2525,20240805,27.13,3800,-15.53,20250401,2965,8.26,20250210,5010,-35.93,20241210,2525,27.13,20240805,2.34,Y,040300,1000,420 억,,438255,N,N,0,N,00,N +20250509,130432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,-15,5,-0.47,100583560,31375,64.36,3200,3225,3190,4165,2245,3205,3205.85,10.48,-18460,-11616,3255,3230,3210,3185,3165,3242,3197,420,960,1000,2050,5,1,42000000,1340,-7.20,0.60,12,0.07,-443.00,5300.00,5010,20241210,-36.33,2525,20240805,26.34,3800,-16.05,20250401,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.34,Y,040300,1000,420 억,,440214,N,N,0,N,00,N +20250509,120432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,0,3,0.00,82657910,25771,52.87,3200,3225,3190,4165,2245,3205,3207.40,10.68,-9918,-7409,3255,3230,3210,3185,3165,3242,3197,420,960,1000,2050,5,1,42000000,1346,-7.23,0.60,12,0.06,-443.00,5300.00,5010,20241210,-36.03,2525,20240805,26.93,3800,-15.66,20250401,2965,8.09,20250210,5010,-36.03,20241210,2525,26.93,20240805,2.34,Y,040300,1000,420 억,,448756,N,N,0,N,00,N +20250509,110431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3210,5,2,0.16,78011895,24323,49.90,3200,3225,3190,4165,2245,3205,3207.33,10.67,-10409,-7470,3255,3230,3210,3185,3165,3242,3197,420,960,1000,2050,5,1,42000000,1348,-7.25,0.61,12,0.06,-443.00,5300.00,5010,20241210,-35.93,2525,20240805,27.13,3800,-15.53,20250401,2965,8.26,20250210,5010,-35.93,20241210,2525,27.13,20240805,2.34,Y,040300,1000,420 억,,448265,N,N,0,N,00,N +20250509,100434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,0,3,0.00,59868755,18659,38.28,3200,3225,3190,4165,2245,3205,3208.57,10.73,-8173,-5167,3255,3230,3210,3185,3165,3242,3197,420,960,1000,2050,5,1,42000000,1346,-7.23,0.60,12,0.04,-443.00,5300.00,5010,20241210,-36.03,2525,20240805,26.93,3800,-15.66,20250401,2965,8.09,20250210,5010,-36.03,20241210,2525,26.93,20240805,2.34,Y,040300,1000,420 억,,450501,N,N,0,N,00,N +20250509,090434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,0,3,0.00,2179305,681,1.40,3200,3205,3200,4165,2245,3205,3200.15,10.95,1217,21,3255,3230,3210,3185,3165,3242,3197,420,960,1000,2050,5,1,42000000,1346,-7.23,0.60,12,0.00,-443.00,5300.00,5010,20241210,-36.03,2525,20240805,26.93,3800,-15.66,20250401,2965,8.09,20250210,5010,-36.03,20241210,2525,26.93,20240805,2.34,Y,040300,1000,420 억,,459891,N,N,0,N,00,N 20250508,160427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,-20,5,-0.62,156191031,48748,45.91,3200,3235,3190,4190,2260,3225,3204.05,10.92,-7338,-4149,3308,3266,3208,3166,3108,3287,3187,420,965,1000,2060,5,1,42000000,1346,-7.23,0.60,12,0.12,-443.00,5300.00,5010,20241210,-36.03,2525,20240805,26.93,3800,-15.66,20250401,2965,8.09,20250210,5010,-36.03,20241210,2525,26.93,20240805,2.36,Y,040300,1000,420 억,,458674,N,N,0,N,00,N 20250508,150432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3195,-30,5,-0.93,153352336,47861,45.08,3200,3235,3195,4190,2260,3225,3204.12,10.92,-7227,-4038,3308,3266,3208,3166,3108,3287,3187,420,965,1000,2060,5,1,42000000,1342,-7.21,0.60,12,0.11,-443.00,5300.00,5010,20241210,-36.23,2525,20240805,26.53,3800,-15.92,20250401,2965,7.76,20250210,5010,-36.23,20241210,2525,26.53,20240805,2.36,Y,040300,1000,420 억,,458785,N,N,0,N,00,N 20250508,140431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,-25,5,-0.78,114382081,35682,33.61,3200,3235,3195,4190,2260,3225,3205.60,10.94,-6681,-3932,3308,3266,3208,3166,3108,3287,3187,420,965,1000,2060,5,1,42000000,1344,-7.22,0.60,12,0.08,-443.00,5300.00,5010,20241210,-36.13,2525,20240805,26.73,3800,-15.79,20250401,2965,7.93,20250210,5010,-36.13,20241210,2525,26.73,20240805,2.36,Y,040300,1000,420 억,,459331,N,N,0,N,00,N diff --git a/040350/price/prices-20250501.csv b/040350/price/prices-20250501.csv index f49d55b9233b..d67644f695ea 100644 --- a/040350/price/prices-20250501.csv +++ b/040350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,508,-3,5,-0.59,186080856,368792,154.48,490,516,490,664,358,511,504.57,0.78,0,19870,521,515,505,499,489,519,503,966,153,500,340,1,1,193205323,981,-6.51,1.92,12,0.19,-78.00,264.00,1028,20240828,-50.58,409,20250227,24.21,598,-15.05,20250103,409,24.21,20250227,1085,-53.18,20240828,409,24.21,20250227,0.00,Y,040350,500,966 억,,1506160,N,N,1351,N,00,N +20250509,150434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,514,3,2,0.59,169302218,335781,140.65,490,516,490,664,358,511,504.20,0.78,0,21857,521,515,505,499,489,519,503,966,153,500,340,1,1,193205323,993,-6.59,1.95,12,0.17,-78.00,264.00,1028,20240828,-50.00,409,20250227,25.67,598,-14.05,20250103,409,25.67,20250227,1085,-52.63,20240828,409,25.67,20250227,0.00,Y,040350,500,966 억,,1506160,N,N,11266,N,00,N +20250509,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,514,3,2,0.59,160219941,318054,133.23,490,516,490,664,358,511,503.75,0.78,0,21239,521,515,505,499,489,519,503,966,153,500,340,1,1,193205323,993,-6.59,1.95,12,0.16,-78.00,264.00,1028,20240828,-50.00,409,20250227,25.67,598,-14.05,20250103,409,25.67,20250227,1085,-52.63,20240828,409,25.67,20250227,0.00,Y,040350,500,966 억,,1506160,N,N,11266,N,00,N +20250509,130432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,503,-8,5,-1.57,135723925,269882,113.05,490,516,490,664,358,511,502.90,0.78,0,46763,521,515,505,499,489,519,503,966,153,500,340,1,1,193205323,972,-6.45,1.91,12,0.14,-78.00,264.00,1028,20240828,-51.07,409,20250227,22.98,598,-15.89,20250103,409,22.98,20250227,1085,-53.64,20240828,409,22.98,20250227,0.00,Y,040350,500,966 억,,1506160,N,N,11266,N,00,N +20250509,120432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,511,0,3,0.00,83977617,166810,69.87,490,516,490,664,358,511,503.43,0.78,0,16987,521,515,505,499,489,519,503,966,153,500,340,1,1,193205323,987,-6.55,1.94,12,0.09,-78.00,264.00,1028,20240828,-50.29,409,20250227,24.94,598,-14.55,20250103,409,24.94,20250227,1085,-52.90,20240828,409,24.94,20250227,0.00,Y,040350,500,966 억,,1506160,N,N,11266,N,00,N +20250509,110431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,512,1,2,0.20,73287417,145834,61.09,490,516,490,664,358,511,502.54,0.78,0,13957,521,515,505,499,489,519,503,966,153,500,340,1,1,193205323,989,-6.56,1.94,12,0.08,-78.00,264.00,1028,20240828,-50.19,409,20250227,25.18,598,-14.38,20250103,409,25.18,20250227,1085,-52.81,20240828,409,25.18,20250227,0.00,Y,040350,500,966 억,,1506160,N,N,11266,N,00,N +20250509,100434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,511,0,3,0.00,58287746,116331,48.73,490,516,490,664,358,511,501.05,0.78,0,12403,521,515,505,499,489,519,503,966,153,500,340,1,1,193205323,987,-6.55,1.94,12,0.06,-78.00,264.00,1028,20240828,-50.29,409,20250227,24.94,598,-14.55,20250103,409,24.94,20250227,1085,-52.90,20240828,409,24.94,20250227,0.00,Y,040350,500,966 억,,1506160,N,N,11266,N,00,N +20250509,090434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,514,3,2,0.59,41600966,83672,35.05,490,514,490,664,358,511,497.19,0.78,0,11864,521,515,505,499,489,519,503,966,153,500,340,1,1,193205323,993,-6.59,1.95,12,0.04,-78.00,264.00,1028,20240828,-50.00,409,20250227,25.67,598,-14.05,20250103,409,25.67,20250227,1085,-52.63,20240828,409,25.67,20250227,0.00,Y,040350,500,966 억,,1506160,N,N,11266,N,00,N 20250508,160427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,511,13,2,2.61,120322040,238730,201.13,498,511,495,647,349,498,504.01,0.76,0,51413,506,501,496,491,486,499,489,966,149,500,330,1,1,193205323,987,-6.55,1.94,12,0.12,-78.00,264.00,1028,20240828,-50.29,409,20250227,24.94,598,-14.55,20250103,409,24.94,20250227,1085,-52.90,20240828,409,24.94,20250227,0.00,Y,040350,500,966 억,,1464689,N,N,11266,N,00,N 20250508,150432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,509,11,2,2.21,108334841,215141,181.26,498,511,495,647,349,498,503.55,0.76,0,38114,506,501,496,491,486,499,489,966,149,500,330,1,1,193205323,983,-6.53,1.93,12,0.11,-78.00,264.00,1028,20240828,-50.49,409,20250227,24.45,598,-14.88,20250103,409,24.45,20250227,1085,-53.09,20240828,409,24.45,20250227,0.00,Y,040350,500,966 억,,1464689,N,N,0,N,00,N 20250508,140431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,508,10,2,2.01,87462110,174173,146.74,498,508,495,647,349,498,502.16,0.76,0,7747,506,501,496,491,486,499,489,966,149,500,330,1,1,193205323,981,-6.51,1.92,12,0.09,-78.00,264.00,1028,20240828,-50.58,409,20250227,24.21,598,-15.05,20250103,409,24.21,20250227,1085,-53.18,20240828,409,24.21,20250227,0.00,Y,040350,500,966 억,,1464689,N,N,0,N,00,N diff --git a/040420/price/prices-20250501.csv b/040420/price/prices-20250501.csv index b49f09f7bd97..9e4bf91eb81a 100644 --- a/040420/price/prices-20250501.csv +++ b/040420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5950,20,2,0.34,166519625,27950,116.27,5930,5980,5920,7700,4160,5930,5957.78,4.31,0,-2884,5963,5946,5913,5896,5863,5955,5905,85,1770,500,4260,10,1,15677552,933,12.27,1.01,12,0.18,485.00,5906.00,6900,20240502,-13.77,5490,20250407,8.38,6110,-2.62,20250102,5490,8.38,20250407,6890,-13.64,20240509,5490,8.38,20250407,0.06,Y,040420,500,84 억,,675454,N,N,2912,N,00,N +20250509,150434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5950,20,2,0.34,160962915,27017,112.39,5930,5980,5920,7700,4160,5930,5957.84,4.31,0,-2524,5963,5946,5913,5896,5863,5955,5905,85,1770,500,4260,10,1,15677552,933,12.27,1.01,12,0.17,485.00,5906.00,6900,20240502,-13.77,5490,20250407,8.38,6110,-2.62,20250102,5490,8.38,20250407,6890,-13.64,20240509,5490,8.38,20250407,0.06,Y,040420,500,84 억,,675454,N,N,1451,N,00,N +20250509,140433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5960,30,2,0.51,142993145,24000,99.84,5930,5980,5920,7700,4160,5930,5958.05,4.31,0,-2230,5963,5946,5913,5896,5863,5955,5905,85,1770,500,4260,10,1,15677552,934,12.29,1.01,12,0.15,485.00,5906.00,6900,20240502,-13.62,5490,20250407,8.56,6110,-2.45,20250102,5490,8.56,20250407,6890,-13.50,20240509,5490,8.56,20250407,0.06,Y,040420,500,84 억,,675454,N,N,1451,N,00,N +20250509,130432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5960,30,2,0.51,133072975,22337,92.92,5930,5980,5920,7700,4160,5930,5957.51,4.31,0,-2252,5963,5946,5913,5896,5863,5955,5905,85,1770,500,4260,10,1,15677552,934,12.29,1.01,12,0.14,485.00,5906.00,6900,20240502,-13.62,5490,20250407,8.56,6110,-2.45,20250102,5490,8.56,20250407,6890,-13.50,20240509,5490,8.56,20250407,0.06,Y,040420,500,84 억,,675454,N,N,1451,N,00,N +20250509,120433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5960,30,2,0.51,123734545,20771,86.41,5930,5980,5920,7700,4160,5930,5957.08,4.31,0,-1329,5963,5946,5913,5896,5863,5955,5905,85,1770,500,4260,10,1,15677552,934,12.29,1.01,12,0.13,485.00,5906.00,6900,20240502,-13.62,5490,20250407,8.56,6110,-2.45,20250102,5490,8.56,20250407,6890,-13.50,20240509,5490,8.56,20250407,0.06,Y,040420,500,84 억,,675454,N,N,1451,N,00,N +20250509,110432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5980,50,2,0.84,108006740,18136,75.44,5930,5980,5920,7700,4160,5930,5955.38,4.31,0,-1938,5963,5946,5913,5896,5863,5955,5905,85,1770,500,4260,10,1,15677552,938,12.33,1.01,12,0.12,485.00,5906.00,6900,20240502,-13.33,5490,20250407,8.93,6110,-2.13,20250102,5490,8.93,20250407,6890,-13.21,20240509,5490,8.93,20250407,0.06,Y,040420,500,84 억,,675454,N,N,1451,N,00,N +20250509,100434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5950,20,2,0.34,25877520,4358,18.13,5930,5950,5920,7700,4160,5930,5937.93,4.31,0,-654,5963,5946,5913,5896,5863,5955,5905,85,1770,500,4260,10,1,15677552,933,12.27,1.01,12,0.03,485.00,5906.00,6900,20240502,-13.77,5490,20250407,8.38,6110,-2.62,20250102,5490,8.38,20250407,6890,-13.64,20240509,5490,8.38,20250407,0.06,Y,040420,500,84 억,,675454,N,N,1451,N,00,N +20250509,090434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5930,0,3,0.00,2109880,356,1.48,5930,5930,5920,7700,4160,5930,5926.63,4.31,0,-120,5963,5946,5913,5896,5863,5955,5905,85,1770,500,4260,10,1,15677552,930,12.23,1.00,12,0.00,485.00,5906.00,6900,20240502,-14.06,5490,20250407,8.01,6110,-2.95,20250102,5490,8.01,20250407,6890,-13.93,20240509,5490,8.01,20250407,0.06,Y,040420,500,84 억,,675454,N,N,1451,N,00,N 20250508,160427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5930,50,2,0.85,141577665,23986,90.41,5880,5930,5880,7640,4120,5880,5902.51,4.31,0,-273,5940,5910,5880,5850,5820,5925,5865,85,1760,500,4230,10,1,15677552,930,12.23,1.00,12,0.15,485.00,5906.00,6900,20240502,-14.06,5490,20250407,8.01,6110,-2.95,20250102,5490,8.01,20250407,6900,-14.06,20240508,5490,8.01,20250407,0.06,Y,040420,500,84 억,,676190,N,N,1451,N,00,N 20250508,150432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5900,20,2,0.34,138179125,23412,88.25,5880,5920,5880,7640,4120,5880,5902.06,4.31,0,146,5940,5910,5880,5850,5820,5925,5865,85,1760,500,4230,10,1,15677552,925,12.16,1.00,12,0.15,485.00,5906.00,6900,20240502,-14.49,5490,20250407,7.47,6110,-3.44,20250102,5490,7.47,20250407,6900,-14.49,20240508,5490,7.47,20250407,0.06,Y,040420,500,84 억,,676190,N,N,0,N,00,N 20250508,140432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5920,40,2,0.68,68275220,11569,43.61,5880,5920,5880,7640,4120,5880,5901.57,4.31,0,-1275,5940,5910,5880,5850,5820,5925,5865,85,1760,500,4230,10,1,15677552,928,12.21,1.00,12,0.07,485.00,5906.00,6900,20240502,-14.20,5490,20250407,7.83,6110,-3.11,20250102,5490,7.83,20250407,6900,-14.20,20240508,5490,7.83,20250407,0.06,Y,040420,500,84 억,,676190,N,N,0,N,00,N diff --git a/040610/price/prices-20250501.csv b/040610/price/prices-20250501.csv index 35b1fd3e2bb9..88932138b18e 100644 --- a/040610/price/prices-20250501.csv +++ b/040610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160432,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1577,0,3,0.00,22414736,14257,62.04,1576,1580,1567,2050,1104,1577,1572.19,0.64,0,607,1594,1585,1570,1561,1546,1590,1566,170,473,500,1100,1,1,34087196,538,3.32,0.14,12,0.04,475.00,11189.00,1940,20240715,-18.71,1429,20240805,10.36,1694,-6.91,20250110,1468,7.43,20250404,1940,-18.71,20240715,1429,10.36,20240805,1.28,Y,040610,500,170 억,,217503,N,N,2895,N,00,N +20250509,150435,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1571,-6,5,-0.38,20675561,13152,57.23,1576,1580,1567,2050,1104,1577,1572.05,0.64,0,1391,1594,1585,1570,1561,1546,1590,1566,170,473,500,1100,1,1,34087196,536,3.31,0.14,12,0.04,475.00,11189.00,1940,20240715,-19.02,1429,20240805,9.94,1694,-7.26,20250110,1468,7.02,20250404,1940,-19.02,20240715,1429,9.94,20240805,1.28,Y,040610,500,170 억,,217503,N,N,3093,N,00,N +20250509,140433,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1569,-8,5,-0.51,15512831,9865,42.93,1576,1580,1567,2050,1104,1577,1572.51,0.64,0,1737,1594,1585,1570,1561,1546,1590,1566,170,473,500,1100,1,1,34087196,535,3.30,0.14,12,0.03,475.00,11189.00,1940,20240715,-19.12,1429,20240805,9.80,1694,-7.38,20250110,1468,6.88,20250404,1940,-19.12,20240715,1429,9.80,20240805,1.28,Y,040610,500,170 억,,217503,N,N,3093,N,00,N +20250509,130432,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1571,-6,5,-0.38,13060763,8304,36.13,1576,1580,1567,2050,1104,1577,1572.83,0.64,0,945,1594,1585,1570,1561,1546,1590,1566,170,473,500,1100,1,1,34087196,536,3.31,0.14,12,0.02,475.00,11189.00,1940,20240715,-19.02,1429,20240805,9.94,1694,-7.26,20250110,1468,7.02,20250404,1940,-19.02,20240715,1429,9.94,20240805,1.28,Y,040610,500,170 억,,217503,N,N,3093,N,00,N +20250509,120433,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1572,-5,5,-0.32,10558471,6710,29.20,1576,1580,1567,2050,1104,1577,1573.54,0.64,0,978,1594,1585,1570,1561,1546,1590,1566,170,473,500,1100,1,1,34087196,536,3.31,0.14,12,0.02,475.00,11189.00,1940,20240715,-18.97,1429,20240805,10.01,1694,-7.20,20250110,1468,7.08,20250404,1940,-18.97,20240715,1429,10.01,20240805,1.28,Y,040610,500,170 억,,217503,N,N,3093,N,00,N +20250509,110432,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1571,-6,5,-0.38,7195652,4575,19.91,1576,1580,1567,2050,1104,1577,1572.82,0.64,0,266,1594,1585,1570,1561,1546,1590,1566,170,473,500,1100,1,1,34087196,536,3.31,0.14,12,0.01,475.00,11189.00,1940,20240715,-19.02,1429,20240805,9.94,1694,-7.26,20250110,1468,7.02,20250404,1940,-19.02,20240715,1429,9.94,20240805,1.28,Y,040610,500,170 억,,217503,N,N,3093,N,00,N +20250509,100435,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1577,0,3,0.00,2683518,1708,7.43,1576,1580,1567,2050,1104,1577,1571.15,0.64,0,-1025,1594,1585,1570,1561,1546,1590,1566,170,473,500,1100,1,1,34087196,538,3.32,0.14,12,0.01,475.00,11189.00,1940,20240715,-18.71,1429,20240805,10.36,1694,-6.91,20250110,1468,7.43,20250404,1940,-18.71,20240715,1429,10.36,20240805,1.28,Y,040610,500,170 억,,217503,N,N,3093,N,00,N +20250509,090435,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1568,-9,5,-0.57,192178,122,0.53,1576,1579,1568,2050,1104,1577,1575.23,0.64,0,2,1594,1585,1570,1561,1546,1590,1566,170,473,500,1100,1,1,34087196,534,3.30,0.14,12,0.00,475.00,11189.00,1940,20240715,-19.18,1429,20240805,9.73,1694,-7.44,20250110,1468,6.81,20250404,1940,-19.18,20240715,1429,9.73,20240805,1.28,Y,040610,500,170 억,,217503,N,N,3093,N,00,N 20250508,160427,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1577,17,2,1.09,36148546,22981,32.77,1560,1579,1555,2025,1092,1560,1572.98,0.63,0,2275,1580,1569,1562,1551,1544,1566,1548,170,465,500,1090,1,1,34087196,538,3.32,0.14,12,0.07,475.00,11189.00,1940,20240715,-18.71,1429,20240805,10.36,1694,-6.91,20250110,1468,7.43,20250404,1940,-18.71,20240715,1429,10.36,20240805,1.28,Y,040610,500,170 억,,215588,N,N,3093,N,00,N 20250508,150433,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1575,15,2,0.96,35202508,22381,31.92,1560,1579,1555,2025,1092,1560,1572.87,0.63,0,2276,1580,1569,1562,1551,1544,1566,1548,170,465,500,1090,1,1,34087196,537,3.32,0.14,12,0.07,475.00,11189.00,1940,20240715,-18.81,1429,20240805,10.22,1694,-7.02,20250110,1468,7.29,20250404,1940,-18.81,20240715,1429,10.22,20240805,1.28,Y,040610,500,170 억,,215588,N,N,0,N,00,N 20250508,140432,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1576,16,2,1.03,24588957,15646,22.31,1560,1578,1555,2025,1092,1560,1571.58,0.63,0,-754,1580,1569,1562,1551,1544,1566,1548,170,465,500,1090,1,1,34087196,537,3.32,0.14,12,0.05,475.00,11189.00,1940,20240715,-18.76,1429,20240805,10.29,1694,-6.97,20250110,1468,7.36,20250404,1940,-18.76,20240715,1429,10.29,20240805,1.28,Y,040610,500,170 억,,215588,N,N,0,N,00,N diff --git a/040910/price/prices-20250501.csv b/040910/price/prices-20250501.csv index 14a2f5b315c8..765ffa06aa91 100644 --- a/040910/price/prices-20250501.csv +++ b/040910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,-75,5,-1.87,162722420,41183,57.95,4015,4015,3930,5210,2815,4015,3951.20,3.55,0,-10309,4151,4082,4006,3937,3861,4117,3972,93,1195,500,2400,5,1,18574275,732,-2.59,0.60,12,0.22,-1523.00,6590.00,10290,20240524,-61.71,3800,20250409,3.68,7370,-46.54,20250210,3800,3.68,20250409,10290,-61.71,20240524,3800,3.68,20250409,1.23,Y,040910,500,92 억,,659891,N,N,10549,N,00,N +20250509,150435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,-65,5,-1.62,153201735,38769,54.56,4015,4015,3930,5210,2815,4015,3951.66,3.55,0,-10377,4151,4082,4006,3937,3861,4117,3972,93,1195,500,2400,5,1,18574275,734,-2.59,0.60,12,0.21,-1523.00,6590.00,10290,20240524,-61.61,3800,20250409,3.95,7370,-46.40,20250210,3800,3.95,20250409,10290,-61.61,20240524,3800,3.95,20250409,1.23,Y,040910,500,92 억,,659891,N,N,18330,N,00,N +20250509,140433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,-65,5,-1.62,142429615,36040,50.72,4015,4015,3930,5210,2815,4015,3951.99,3.55,0,-9803,4151,4082,4006,3937,3861,4117,3972,93,1195,500,2400,5,1,18574275,734,-2.59,0.60,12,0.19,-1523.00,6590.00,10290,20240524,-61.61,3800,20250409,3.95,7370,-46.40,20250210,3800,3.95,20250409,10290,-61.61,20240524,3800,3.95,20250409,1.23,Y,040910,500,92 억,,659891,N,N,18330,N,00,N +20250509,130433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,-65,5,-1.62,105181420,26609,37.44,4015,4015,3930,5210,2815,4015,3952.85,3.55,0,-8621,4151,4082,4006,3937,3861,4117,3972,93,1195,500,2400,5,1,18574275,734,-2.59,0.60,12,0.14,-1523.00,6590.00,10290,20240524,-61.61,3800,20250409,3.95,7370,-46.40,20250210,3800,3.95,20250409,10290,-61.61,20240524,3800,3.95,20250409,1.23,Y,040910,500,92 억,,659891,N,N,18330,N,00,N +20250509,120433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,-60,5,-1.49,86153990,21787,30.66,4015,4015,3930,5210,2815,4015,3954.38,3.55,0,-7433,4151,4082,4006,3937,3861,4117,3972,93,1195,500,2400,5,1,18574275,735,-2.60,0.60,12,0.12,-1523.00,6590.00,10290,20240524,-61.56,3800,20250409,4.08,7370,-46.34,20250210,3800,4.08,20250409,10290,-61.56,20240524,3800,4.08,20250409,1.23,Y,040910,500,92 억,,659891,N,N,18330,N,00,N +20250509,110432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,-65,5,-1.62,70110675,17723,24.94,4015,4015,3930,5210,2815,4015,3955.91,3.55,0,-6471,4151,4082,4006,3937,3861,4117,3972,93,1195,500,2400,5,1,18574275,734,-2.59,0.60,12,0.10,-1523.00,6590.00,10290,20240524,-61.61,3800,20250409,3.95,7370,-46.40,20250210,3800,3.95,20250409,10290,-61.61,20240524,3800,3.95,20250409,1.23,Y,040910,500,92 억,,659891,N,N,18330,N,00,N +20250509,100435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,-60,5,-1.49,35047485,8859,12.47,4015,4015,3930,5210,2815,4015,3956.14,3.55,0,-1831,4151,4082,4006,3937,3861,4117,3972,93,1195,500,2400,5,1,18574275,735,-2.60,0.60,12,0.05,-1523.00,6590.00,10290,20240524,-61.56,3800,20250409,4.08,7370,-46.34,20250210,3800,4.08,20250409,10290,-61.56,20240524,3800,4.08,20250409,1.23,Y,040910,500,92 억,,659891,N,N,18330,N,00,N +20250509,090435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4005,-10,5,-0.25,1622015,410,0.58,4015,4015,3930,5210,2815,4015,3956.13,3.55,0,-13,4151,4082,4006,3937,3861,4117,3972,93,1195,500,2400,5,1,18574275,744,-2.63,0.61,12,0.00,-1523.00,6590.00,10290,20240524,-61.08,3800,20250409,5.39,7370,-45.66,20250210,3800,5.39,20250409,10290,-61.08,20240524,3800,5.39,20250409,1.23,Y,040910,500,92 억,,659891,N,N,18330,N,00,N 20250508,160428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,-25,5,-0.62,282565273,71034,297.15,3975,4075,3930,5250,2830,4040,3977.89,3.64,0,-16920,4156,4097,4056,3997,3956,4077,3977,93,1210,500,2420,5,1,18574275,746,-2.64,0.61,12,0.38,-1523.00,6590.00,10290,20240524,-60.98,3800,20250409,5.66,7370,-45.52,20250210,3800,5.66,20250409,10290,-60.98,20240524,3800,5.66,20250409,1.25,Y,040910,500,92 억,,676992,N,N,18330,N,00,N 20250508,150433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3975,-65,5,-1.61,254213698,63934,267.45,3975,4075,3930,5250,2830,4040,3976.19,3.64,0,-18892,4156,4097,4056,3997,3956,4077,3977,93,1210,500,2420,5,1,18574275,738,-2.61,0.60,12,0.34,-1523.00,6590.00,10290,20240524,-61.37,3800,20250409,4.61,7370,-46.07,20250210,3800,4.61,20250409,10290,-61.37,20240524,3800,4.61,20250409,1.25,Y,040910,500,92 억,,676992,N,N,5368,N,00,N 20250508,140432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3970,-70,5,-1.73,247140093,62156,260.01,3975,4075,3930,5250,2830,4040,3976.13,3.64,0,-18667,4156,4097,4056,3997,3956,4077,3977,93,1210,500,2420,5,1,18574275,737,-2.61,0.60,12,0.33,-1523.00,6590.00,10290,20240524,-61.42,3800,20250409,4.47,7370,-46.13,20250210,3800,4.47,20250409,10290,-61.42,20240524,3800,4.47,20250409,1.25,Y,040910,500,92 억,,676992,N,N,5368,N,00,N diff --git a/041020/price/prices-20250501.csv b/041020/price/prices-20250501.csv index 60d9cbe75e95..e24923f18f63 100644 --- a/041020/price/prices-20250501.csv +++ b/041020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160433,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6300,1160,2,22.57,33385971550,5662815,3642.38,5170,6300,5020,6680,3600,5140,5890.52,1.31,0,-319402,5240,5190,5150,5100,5060,5170,5080,249,1540,500,3700,10,1,49725498,3133,44.37,2.92,12,11.39,142.00,2159.00,10550,20240514,-40.28,4410,20250407,42.86,7800,-19.23,20250220,4410,42.86,20250407,10550,-40.28,20240514,4410,42.86,20250407,5.48,Y,041020,500,248 억,,651859,N,N,87250,N,00,N +20250509,150435,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5280,140,2,2.72,2942565510,567957,365.32,5170,5430,5020,6680,3600,5140,5180.97,1.31,0,-55390,5240,5190,5150,5100,5060,5170,5080,249,1540,500,3700,10,1,49725498,2626,37.18,2.45,12,1.14,142.00,2159.00,10550,20240514,-49.95,4410,20250407,19.73,7800,-32.31,20250220,4410,19.73,20250407,10550,-49.95,20240514,4410,19.73,20250407,5.48,Y,041020,500,248 억,,651859,N,N,19778,N,00,N +20250509,140433,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5070,-70,5,-1.36,1063677150,210120,135.15,5170,5180,5020,6680,3600,5140,5062.24,1.31,0,-7463,5240,5190,5150,5100,5060,5170,5080,249,1540,500,3700,10,1,49725498,2521,35.70,2.35,12,0.42,142.00,2159.00,10550,20240514,-51.94,4410,20250407,14.97,7800,-35.00,20250220,4410,14.97,20250407,10550,-51.94,20240514,4410,14.97,20250407,5.48,Y,041020,500,248 억,,651859,N,N,19778,N,00,N +20250509,130433,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5040,-100,5,-1.95,886386245,175054,112.60,5170,5180,5020,6680,3600,5140,5063.50,1.31,0,-24141,5240,5190,5150,5100,5060,5170,5080,249,1540,500,3700,10,1,49725498,2506,35.49,2.33,12,0.35,142.00,2159.00,10550,20240514,-52.23,4410,20250407,14.29,7800,-35.38,20250220,4410,14.29,20250407,10550,-52.23,20240514,4410,14.29,20250407,5.48,Y,041020,500,248 억,,651859,N,N,19778,N,00,N +20250509,120434,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5040,-100,5,-1.95,694184535,136865,88.03,5170,5180,5020,6680,3600,5140,5072.04,1.31,0,-3648,5240,5190,5150,5100,5060,5170,5080,249,1540,500,3700,10,1,49725498,2506,35.49,2.33,12,0.28,142.00,2159.00,10550,20240514,-52.23,4410,20250407,14.29,7800,-35.38,20250220,4410,14.29,20250407,10550,-52.23,20240514,4410,14.29,20250407,5.48,Y,041020,500,248 억,,651859,N,N,19778,N,00,N +20250509,110433,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5040,-100,5,-1.95,604596485,119080,76.59,5170,5180,5020,6680,3600,5140,5077.23,1.31,0,1851,5240,5190,5150,5100,5060,5170,5080,249,1540,500,3700,10,1,49725498,2506,35.49,2.33,12,0.24,142.00,2159.00,10550,20240514,-52.23,4410,20250407,14.29,7800,-35.38,20250220,4410,14.29,20250407,10550,-52.23,20240514,4410,14.29,20250407,5.48,Y,041020,500,248 억,,651859,N,N,19778,N,00,N +20250509,100435,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5090,-50,5,-0.97,390979635,76756,49.37,5170,5180,5050,6680,3600,5140,5093.80,1.31,0,5093,5240,5190,5150,5100,5060,5170,5080,249,1540,500,3700,10,1,49725498,2531,35.85,2.36,12,0.15,142.00,2159.00,10550,20240514,-51.75,4410,20250407,15.42,7800,-34.74,20250220,4410,15.42,20250407,10550,-51.75,20240514,4410,15.42,20250407,5.48,Y,041020,500,248 억,,651859,N,N,19778,N,00,N +20250509,090435,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5160,20,2,0.39,13698050,2653,1.71,5170,5180,5150,6680,3600,5140,5163.23,1.31,0,-1626,5240,5190,5150,5100,5060,5170,5080,249,1540,500,3700,10,1,49725498,2566,36.34,2.39,12,0.01,142.00,2159.00,10550,20240514,-51.09,4410,20250407,17.01,7800,-33.85,20250220,4410,17.01,20250407,10550,-51.09,20240514,4410,17.01,20250407,5.48,Y,041020,500,248 억,,651859,N,N,19778,N,00,N 20250508,160428,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5140,0,3,0.00,800849930,155470,76.30,5160,5200,5110,6680,3600,5140,5151.15,1.29,0,3228,5296,5217,5071,4992,4846,5257,5032,249,1540,500,3700,10,1,49725498,2556,36.20,2.38,12,0.31,142.00,2159.00,10550,20240514,-51.28,4410,20250407,16.55,7800,-34.10,20250220,4410,16.55,20250407,10550,-51.28,20240514,4410,16.55,20250407,5.51,Y,041020,500,248 억,,641361,N,N,19778,N,00,N 20250508,150433,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5150,10,2,0.19,730921190,141886,69.63,5160,5200,5110,6680,3600,5140,5151.47,1.29,0,1785,5296,5217,5071,4992,4846,5257,5032,249,1540,500,3700,10,1,49725498,2561,36.27,2.39,12,0.29,142.00,2159.00,10550,20240514,-51.18,4410,20250407,16.78,7800,-33.97,20250220,4410,16.78,20250407,10550,-51.18,20240514,4410,16.78,20250407,5.51,Y,041020,500,248 억,,641361,N,N,4378,N,00,N 20250508,140432,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5130,-10,5,-0.19,651831320,126530,62.10,5160,5200,5110,6680,3600,5140,5151.60,1.29,0,-998,5296,5217,5071,4992,4846,5257,5032,249,1540,500,3700,10,1,49725498,2551,36.13,2.38,12,0.25,142.00,2159.00,10550,20240514,-51.37,4410,20250407,16.33,7800,-34.23,20250220,4410,16.33,20250407,10550,-51.37,20240514,4410,16.33,20250407,5.51,Y,041020,500,248 억,,641361,N,N,4378,N,00,N diff --git a/041190/price/prices-20250501.csv b/041190/price/prices-20250501.csv index 4d821a27259b..cfbdad8cc841 100644 --- a/041190/price/prices-20250501.csv +++ b/041190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160433,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7200,290,2,4.20,12931746155,1776013,425.58,7550,7550,7100,8980,4840,6910,7281.42,2.04,0,-272661,7030,6970,6890,6830,6750,7000,6860,420,2070,500,4970,10,1,84000000,6048,4.09,0.90,12,2.11,1759.00,7967.00,12370,20241112,-41.79,5460,20250409,31.87,8590,-16.18,20250107,5460,31.87,20250409,12370,-41.79,20241112,5460,31.87,20250409,3.82,Y,041190,500,420 억,,1709676,N,N,79985,N,00,N +20250509,150435,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7180,270,2,3.91,12251134545,1681310,402.89,7550,7550,7100,8980,4840,6910,7286.74,2.04,0,-311129,7030,6970,6890,6830,6750,7000,6860,420,2070,500,4970,10,1,84000000,6031,4.08,0.90,12,2.00,1759.00,7967.00,12370,20241112,-41.96,5460,20250409,31.50,8590,-16.41,20250107,5460,31.50,20250409,12370,-41.96,20241112,5460,31.50,20250409,3.82,Y,041190,500,420 억,,1709676,N,N,37440,N,00,N +20250509,140434,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7150,240,2,3.47,10989533950,1504849,360.60,7550,7550,7130,8980,4840,6910,7302.85,2.04,0,-320283,7030,6970,6890,6830,6750,7000,6860,420,2070,500,4970,10,1,84000000,6006,4.06,0.90,12,1.79,1759.00,7967.00,12370,20241112,-42.20,5460,20250409,30.95,8590,-16.76,20250107,5460,30.95,20250409,12370,-42.20,20241112,5460,30.95,20250409,3.82,Y,041190,500,420 억,,1709676,N,N,37440,N,00,N +20250509,130433,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7180,270,2,3.91,10203017525,1395177,334.32,7550,7550,7160,8980,4840,6910,7313.17,2.04,0,-312863,7030,6970,6890,6830,6750,7000,6860,420,2070,500,4970,10,1,84000000,6031,4.08,0.90,12,1.66,1759.00,7967.00,12370,20241112,-41.96,5460,20250409,31.50,8590,-16.41,20250107,5460,31.50,20250409,12370,-41.96,20241112,5460,31.50,20250409,3.82,Y,041190,500,420 억,,1709676,N,N,37440,N,00,N +20250509,120434,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7190,280,2,4.05,9438306655,1288729,308.81,7550,7550,7190,8980,4840,6910,7323.85,2.04,0,-308511,7030,6970,6890,6830,6750,7000,6860,420,2070,500,4970,10,1,84000000,6040,4.09,0.90,12,1.53,1759.00,7967.00,12370,20241112,-41.88,5460,20250409,31.68,8590,-16.30,20250107,5460,31.68,20250409,12370,-41.88,20241112,5460,31.68,20250409,3.82,Y,041190,500,420 억,,1709676,N,N,37440,N,00,N +20250509,110433,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7270,360,2,5.21,8622775830,1175802,281.75,7550,7550,7190,8980,4840,6910,7333.66,2.04,0,-315620,7030,6970,6890,6830,6750,7000,6860,420,2070,500,4970,10,1,84000000,6107,4.13,0.91,12,1.40,1759.00,7967.00,12370,20241112,-41.23,5460,20250409,33.15,8590,-15.37,20250107,5460,33.15,20250409,12370,-41.23,20241112,5460,33.15,20250409,3.82,Y,041190,500,420 억,,1709676,N,N,37440,N,00,N +20250509,100435,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7320,410,2,5.93,7880335900,1073984,257.36,7550,7550,7190,8980,4840,6910,7337.63,2.04,0,-319335,7030,6970,6890,6830,6750,7000,6860,420,2070,500,4970,10,1,84000000,6149,4.16,0.92,12,1.28,1759.00,7967.00,12370,20241112,-40.82,5460,20250409,34.07,8590,-14.78,20250107,5460,34.07,20250409,12370,-40.82,20241112,5460,34.07,20250409,3.82,Y,041190,500,420 억,,1709676,N,N,37440,N,00,N +20250509,090436,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7400,490,2,7.09,2272108490,306623,73.48,7550,7550,7270,8980,4840,6910,7410.72,2.04,0,-157352,7030,6970,6890,6830,6750,7000,6860,420,2070,500,4970,10,1,84000000,6216,4.21,0.93,12,0.37,1759.00,7967.00,12370,20241112,-40.18,5460,20250409,35.53,8590,-13.85,20250107,5460,35.53,20250409,12370,-40.18,20241112,5460,35.53,20250409,3.82,Y,041190,500,420 억,,1709676,N,N,37440,N,00,N 20250508,160428,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6910,80,2,1.17,2871384215,417316,72.70,6840,6950,6810,8870,4790,6830,6880.60,2.13,0,29506,7083,6956,6853,6726,6623,6905,6675,420,2040,500,4910,10,1,84000000,5804,3.93,0.87,12,0.50,1759.00,7967.00,12370,20241112,-44.14,5460,20250409,26.56,8590,-19.56,20250107,5460,26.56,20250409,12370,-44.14,20241112,5460,26.56,20250409,3.72,Y,041190,500,420 억,,1785831,N,N,37440,N,00,N 20250508,150433,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6890,60,2,0.88,2652627855,385644,67.18,6840,6950,6810,8870,4790,6830,6878.44,2.13,0,33157,7083,6956,6853,6726,6623,6905,6675,420,2040,500,4910,10,1,84000000,5788,3.92,0.86,12,0.46,1759.00,7967.00,12370,20241112,-44.30,5460,20250409,26.19,8590,-19.79,20250107,5460,26.19,20250409,12370,-44.30,20241112,5460,26.19,20250409,3.72,Y,041190,500,420 억,,1785831,N,N,28792,N,00,N 20250508,140433,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6880,50,2,0.73,1922347475,279481,48.69,6840,6950,6810,8870,4790,6830,6878.28,2.13,0,442,7083,6956,6853,6726,6623,6905,6675,420,2040,500,4910,10,1,84000000,5779,3.91,0.86,12,0.33,1759.00,7967.00,12370,20241112,-44.38,5460,20250409,26.01,8590,-19.91,20250107,5460,26.01,20250409,12370,-44.38,20241112,5460,26.01,20250409,3.72,Y,041190,500,420 억,,1785831,N,N,28792,N,00,N diff --git a/041440/price/prices-20250501.csv b/041440/price/prices-20250501.csv index 1b9ef70a8dcc..65ae606a250d 100644 --- a/041440/price/prices-20250501.csv +++ b/041440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8600,-110,5,-1.26,1054827970,122521,180.57,8640,8720,8550,11320,6100,8710,8608.83,5.61,0,2112,8823,8766,8693,8636,8563,8795,8665,90,2610,500,5570,10,1,17915944,1541,23.43,0.82,12,0.68,367.00,10536.00,12060,20250213,-28.69,6320,20240522,36.08,12060,-28.69,20250213,7150,20.28,20250409,12060,-28.69,20250213,6320,36.08,20240522,6.81,Y,041440,500,89 억,,1005466,N,N,395,N,00,N +20250509,150436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8590,-120,5,-1.38,916762510,106463,156.90,8640,8720,8550,11320,6100,8710,8610.48,5.61,0,-1765,8823,8766,8693,8636,8563,8795,8665,90,2610,500,5570,10,1,17915944,1539,23.41,0.82,12,0.59,367.00,10536.00,12060,20250213,-28.77,6320,20240522,35.92,12060,-28.77,20250213,7150,20.14,20250409,12060,-28.77,20250213,6320,35.92,20240522,6.81,Y,041440,500,89 억,,1005466,N,N,1436,N,00,N +20250509,140434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8580,-130,5,-1.49,818409710,94991,140.00,8640,8720,8550,11320,6100,8710,8615.01,5.61,0,-5810,8823,8766,8693,8636,8563,8795,8665,90,2610,500,5570,10,1,17915944,1537,23.38,0.81,12,0.53,367.00,10536.00,12060,20250213,-28.86,6320,20240522,35.76,12060,-28.86,20250213,7150,20.00,20250409,12060,-28.86,20250213,6320,35.76,20240522,6.81,Y,041440,500,89 억,,1005466,N,N,1436,N,00,N +20250509,130433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8580,-130,5,-1.49,758032760,87949,129.62,8640,8720,8550,11320,6100,8710,8618.33,5.61,0,-6073,8823,8766,8693,8636,8563,8795,8665,90,2610,500,5570,10,1,17915944,1537,23.38,0.81,12,0.49,367.00,10536.00,12060,20250213,-28.86,6320,20240522,35.76,12060,-28.86,20250213,7150,20.00,20250409,12060,-28.86,20250213,6320,35.76,20240522,6.81,Y,041440,500,89 억,,1005466,N,N,1436,N,00,N +20250509,120434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8580,-130,5,-1.49,722189150,83772,123.46,8640,8720,8550,11320,6100,8710,8620.19,5.61,0,-4557,8823,8766,8693,8636,8563,8795,8665,90,2610,500,5570,10,1,17915944,1537,23.38,0.81,12,0.47,367.00,10536.00,12060,20250213,-28.86,6320,20240522,35.76,12060,-28.86,20250213,7150,20.00,20250409,12060,-28.86,20250213,6320,35.76,20240522,6.81,Y,041440,500,89 억,,1005466,N,N,1436,N,00,N +20250509,110433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8580,-130,5,-1.49,683449010,79255,116.81,8640,8720,8550,11320,6100,8710,8622.70,5.61,0,-4309,8823,8766,8693,8636,8563,8795,8665,90,2610,500,5570,10,1,17915944,1537,23.38,0.81,12,0.44,367.00,10536.00,12060,20250213,-28.86,6320,20240522,35.76,12060,-28.86,20250213,7150,20.00,20250409,12060,-28.86,20250213,6320,35.76,20240522,6.81,Y,041440,500,89 억,,1005466,N,N,1436,N,00,N +20250509,100436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8600,-110,5,-1.26,591642730,68537,101.01,8640,8720,8560,11320,6100,8710,8631.71,5.61,0,118,8823,8766,8693,8636,8563,8795,8665,90,2610,500,5570,10,1,17915944,1541,23.43,0.82,12,0.38,367.00,10536.00,12060,20250213,-28.69,6320,20240522,36.08,12060,-28.69,20250213,7150,20.28,20250409,12060,-28.69,20250213,6320,36.08,20240522,6.81,Y,041440,500,89 억,,1005466,N,N,1436,N,00,N +20250509,090436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8660,-50,5,-0.57,341192430,39456,58.15,8640,8720,8620,11320,6100,8710,8646.37,5.61,0,2273,8823,8766,8693,8636,8563,8795,8665,90,2610,500,5570,10,1,17915944,1552,23.60,0.82,12,0.22,367.00,10536.00,12060,20250213,-28.19,6320,20240522,37.03,12060,-28.19,20250213,7150,21.12,20250409,12060,-28.19,20250213,6320,37.03,20240522,6.81,Y,041440,500,89 억,,1005466,N,N,1436,N,00,N 20250508,160428,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8710,-20,5,-0.23,589207980,67852,72.06,8680,8750,8620,11340,6120,8730,8683.71,5.53,0,14298,8890,8810,8650,8570,8410,8850,8610,90,2610,500,5580,10,1,17915944,1560,23.73,0.83,12,0.38,367.00,10536.00,12060,20250213,-27.78,6320,20240522,37.82,12060,-27.78,20250213,7150,21.82,20250409,12060,-27.78,20250213,6320,37.82,20240522,6.85,Y,041440,500,89 억,,990386,N,N,1436,N,00,N 20250508,150434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8690,-40,5,-0.46,539605860,62154,66.01,8680,8750,8620,11340,6120,8730,8681.76,5.53,0,12789,8890,8810,8650,8570,8410,8850,8610,90,2610,500,5580,10,1,17915944,1557,23.68,0.82,12,0.35,367.00,10536.00,12060,20250213,-27.94,6320,20240522,37.50,12060,-27.94,20250213,7150,21.54,20250409,12060,-27.94,20250213,6320,37.50,20240522,6.85,Y,041440,500,89 억,,990386,N,N,7793,N,00,N 20250508,140433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8700,-30,5,-0.34,420188020,48413,51.41,8680,8750,8620,11340,6120,8730,8679.24,5.53,0,11156,8890,8810,8650,8570,8410,8850,8610,90,2610,500,5580,10,1,17915944,1559,23.71,0.83,12,0.27,367.00,10536.00,12060,20250213,-27.86,6320,20240522,37.66,12060,-27.86,20250213,7150,21.68,20250409,12060,-27.86,20250213,6320,37.66,20240522,6.85,Y,041440,500,89 억,,990386,N,N,7793,N,00,N diff --git a/041460/price/prices-20250501.csv b/041460/price/prices-20250501.csv index 611f59bc60c0..1c968ad56978 100644 --- a/041460/price/prices-20250501.csv +++ b/041460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3725,20,2,0.54,2586076495,687467,531.24,3720,3885,3685,4815,2595,3705,3761.76,2.87,0,-67486,3758,3731,3678,3651,3598,3745,3665,107,1110,500,2590,5,1,19000000,708,17.82,1.17,12,3.62,209.00,3193.00,4390,20240603,-15.15,2560,20241209,45.51,4030,-7.57,20250428,2885,29.12,20250102,4390,-15.15,20240603,2560,45.51,20241209,2.74,Y,041460,500,107 억,,544732,N,N,35310,N,00,N +20250509,150436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3720,15,2,0.40,2494711295,662883,512.24,3720,3885,3685,4815,2595,3705,3763.43,2.87,0,-76113,3758,3731,3678,3651,3598,3745,3665,107,1110,500,2590,5,1,19000000,707,17.80,1.17,12,3.49,209.00,3193.00,4390,20240603,-15.26,2560,20241209,45.31,4030,-7.69,20250428,2885,28.94,20250102,4390,-15.26,20240603,2560,45.31,20241209,2.74,Y,041460,500,107 억,,544732,N,N,15670,N,00,N +20250509,140434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3730,25,2,0.67,2306112280,612311,473.16,3720,3885,3685,4815,2595,3705,3766.24,2.87,0,-89628,3758,3731,3678,3651,3598,3745,3665,107,1110,500,2590,5,1,19000000,709,17.85,1.17,12,3.22,209.00,3193.00,4390,20240603,-15.03,2560,20241209,45.70,4030,-7.44,20250428,2885,29.29,20250102,4390,-15.03,20240603,2560,45.70,20241209,2.74,Y,041460,500,107 억,,544732,N,N,15670,N,00,N +20250509,130434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3790,85,2,2.29,1024286724,274216,211.90,3720,3795,3685,4815,2595,3705,3735.33,2.87,0,-38093,3758,3731,3678,3651,3598,3745,3665,107,1110,500,2590,5,1,19000000,720,18.13,1.19,12,1.44,209.00,3193.00,4390,20240603,-13.67,2560,20241209,48.05,4030,-5.96,20250428,2885,31.37,20250102,4390,-13.67,20240603,2560,48.05,20241209,2.74,Y,041460,500,107 억,,544732,N,N,15670,N,00,N +20250509,120434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3715,10,2,0.27,557926043,150255,116.11,3720,3740,3685,4815,2595,3705,3713.19,2.87,0,-7487,3758,3731,3678,3651,3598,3745,3665,107,1110,500,2590,5,1,19000000,706,17.78,1.16,12,0.79,209.00,3193.00,4390,20240603,-15.38,2560,20241209,45.12,4030,-7.82,20250428,2885,28.77,20250102,4390,-15.38,20240603,2560,45.12,20241209,2.74,Y,041460,500,107 억,,544732,N,N,15670,N,00,N +20250509,110433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3705,0,3,0.00,508062153,136844,105.75,3720,3740,3685,4815,2595,3705,3712.71,2.87,0,-6125,3758,3731,3678,3651,3598,3745,3665,107,1110,500,2590,5,1,19000000,704,17.73,1.16,12,0.72,209.00,3193.00,4390,20240603,-15.60,2560,20241209,44.73,4030,-8.06,20250428,2885,28.42,20250102,4390,-15.60,20240603,2560,44.73,20241209,2.74,Y,041460,500,107 억,,544732,N,N,15670,N,00,N +20250509,100436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3700,-5,5,-0.13,403047063,108419,83.78,3720,3740,3685,4815,2595,3705,3717.49,2.87,0,-14682,3758,3731,3678,3651,3598,3745,3665,107,1110,500,2590,5,1,19000000,703,17.70,1.16,12,0.57,209.00,3193.00,4390,20240603,-15.72,2560,20241209,44.53,4030,-8.19,20250428,2885,28.25,20250102,4390,-15.72,20240603,2560,44.53,20241209,2.74,Y,041460,500,107 억,,544732,N,N,15670,N,00,N +20250509,090436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3705,0,3,0.00,36273930,9794,7.57,3720,3720,3685,4815,2595,3705,3703.69,2.87,0,-7225,3758,3731,3678,3651,3598,3745,3665,107,1110,500,2590,5,1,19000000,704,17.73,1.16,12,0.05,209.00,3193.00,4390,20240603,-15.60,2560,20241209,44.73,4030,-8.06,20250428,2885,28.42,20250102,4390,-15.60,20240603,2560,44.73,20241209,2.74,Y,041460,500,107 억,,544732,N,N,15670,N,00,N 20250508,160429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3705,80,2,2.21,463461085,126563,75.82,3625,3705,3625,4710,2540,3625,3661.72,2.80,0,17034,3741,3682,3641,3582,3541,3662,3562,107,1085,500,2530,5,1,19000000,704,17.73,1.16,12,0.67,209.00,3193.00,4390,20240603,-15.60,2560,20241209,44.73,4030,-8.06,20250428,2885,28.42,20250102,4390,-15.60,20240603,2560,44.73,20241209,2.68,Y,041460,500,107 억,,532577,N,N,15670,N,00,N 20250508,150434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3670,45,2,1.24,420497065,114915,68.84,3625,3680,3625,4710,2540,3625,3659.20,2.80,0,13902,3741,3682,3641,3582,3541,3662,3562,107,1085,500,2530,5,1,19000000,697,17.56,1.15,12,0.60,209.00,3193.00,4390,20240603,-16.40,2560,20241209,43.36,4030,-8.93,20250428,2885,27.21,20250102,4390,-16.40,20240603,2560,43.36,20241209,2.68,Y,041460,500,107 억,,532577,N,N,115,N,00,N 20250508,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3670,45,2,1.24,370636900,101322,60.70,3625,3680,3625,4710,2540,3625,3658.01,2.80,0,17346,3741,3682,3641,3582,3541,3662,3562,107,1085,500,2530,5,1,19000000,697,17.56,1.15,12,0.53,209.00,3193.00,4390,20240603,-16.40,2560,20241209,43.36,4030,-8.93,20250428,2885,27.21,20250102,4390,-16.40,20240603,2560,43.36,20241209,2.68,Y,041460,500,107 억,,532577,N,N,115,N,00,N diff --git a/041510/price/prices-20250501.csv b/041510/price/prices-20250501.csv index f2565cd9c366..fabee36fadd5 100644 --- a/041510/price/prices-20250501.csv +++ b/041510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160434,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,126300,3800,2,3.10,27534391700,220379,67.65,123400,128000,121900,159200,85800,122500,124941.02,14.65,0,51870,129033,125766,123033,119766,117033,124400,118400,119,36700,500,93100,100,1,22894690,28916,162.34,4.19,12,0.96,778.00,30150.00,134300,20250507,-5.96,55100,20240909,129.22,134300,-5.96,20250507,67200,87.95,20250110,134300,-5.96,20250507,55100,129.22,20240909,0.93,Y,041510,500,119 억,,3353572,N,N,7607,N,00,N +20250509,150436,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,126200,3700,2,3.02,25448693200,203863,62.58,123400,128000,121900,159200,85800,122500,124832.33,14.65,0,48955,129033,125766,123033,119766,117033,124400,118400,119,36700,500,93100,100,1,22894690,28893,162.21,4.19,12,0.89,778.00,30150.00,134300,20250507,-6.03,55100,20240909,129.04,134300,-6.03,20250507,67200,87.80,20250110,134300,-6.03,20250507,55100,129.04,20240909,0.93,Y,041510,500,119 억,,3353572,N,N,5966,N,00,N +20250509,140434,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,125700,3200,2,2.61,22701525050,182050,55.88,123400,128000,121900,159200,85800,122500,124699.40,14.65,0,37803,129033,125766,123033,119766,117033,124400,118400,119,36700,500,93100,100,1,22894690,28779,161.57,4.17,12,0.80,778.00,30150.00,134300,20250507,-6.40,55100,20240909,128.13,134300,-6.40,20250507,67200,87.05,20250110,134300,-6.40,20250507,55100,128.13,20240909,0.93,Y,041510,500,119 억,,3353572,N,N,5966,N,00,N +20250509,130434,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,124200,1700,2,1.39,20381308250,163504,50.19,123400,128000,121900,159200,85800,122500,124653.27,14.65,0,28375,129033,125766,123033,119766,117033,124400,118400,119,36700,500,93100,100,1,22894690,28435,159.64,4.12,12,0.71,778.00,30150.00,134300,20250507,-7.52,55100,20240909,125.41,134300,-7.52,20250507,67200,84.82,20250110,134300,-7.52,20250507,55100,125.41,20240909,0.93,Y,041510,500,119 억,,3353572,N,N,5966,N,00,N +20250509,120435,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,125800,3300,2,2.69,16626757350,133545,40.99,123400,128000,121900,159200,85800,122500,124503.03,14.65,0,22232,129033,125766,123033,119766,117033,124400,118400,119,36700,500,93100,100,1,22894690,28802,161.70,4.17,12,0.58,778.00,30150.00,134300,20250507,-6.33,55100,20240909,128.31,134300,-6.33,20250507,67200,87.20,20250110,134300,-6.33,20250507,55100,128.31,20240909,0.93,Y,041510,500,119 억,,3353572,N,N,5966,N,00,N +20250509,110434,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,123300,800,2,0.65,9324013900,75626,23.21,123400,124800,121900,159200,85800,122500,123291.12,14.65,0,18481,129033,125766,123033,119766,117033,124400,118400,119,36700,500,93100,100,1,22894690,28229,158.48,4.09,12,0.33,778.00,30150.00,134300,20250507,-8.19,55100,20240909,123.77,134300,-8.19,20250507,67200,83.48,20250110,134300,-8.19,20250507,55100,123.77,20240909,0.93,Y,041510,500,119 억,,3353572,N,N,5966,N,00,N +20250509,100436,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,123200,700,2,0.57,5011748400,40809,12.53,123400,123800,121900,159200,85800,122500,122809.88,14.65,0,10687,129033,125766,123033,119766,117033,124400,118400,119,36700,500,93100,100,1,22894690,28206,158.35,4.09,12,0.18,778.00,30150.00,134300,20250507,-8.27,55100,20240909,123.59,134300,-8.27,20250507,67200,83.33,20250110,134300,-8.27,20250507,55100,123.59,20240909,0.93,Y,041510,500,119 억,,3353572,N,N,5966,N,00,N +20250509,090436,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,123300,800,2,0.65,689687600,5618,1.72,123400,123800,121900,159200,85800,122500,122763.90,14.65,0,470,129033,125766,123033,119766,117033,124400,118400,119,36700,500,93100,100,1,22894690,28229,158.48,4.09,12,0.02,778.00,30150.00,134300,20250507,-8.19,55100,20240909,123.77,134300,-8.19,20250507,67200,83.48,20250110,134300,-8.19,20250507,55100,123.77,20240909,0.93,Y,041510,500,119 억,,3353572,N,N,5966,N,00,N 20250508,160429,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,122500,-3000,5,-2.39,39874589750,325783,68.41,126200,126300,120300,163100,87900,125500,122396.15,14.46,0,37555,140166,132832,126966,119632,113766,129900,116700,119,37600,500,95380,100,1,22894690,28046,157.46,4.06,12,1.42,778.00,30150.00,134300,20250507,-8.79,55100,20240909,122.32,134300,-8.79,20250507,67200,82.29,20250110,134300,-8.79,20250507,55100,122.32,20240909,0.92,Y,041510,500,119 억,,3309757,N,N,5966,N,00,N 20250508,150434,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,122300,-3200,5,-2.55,33623071600,274744,57.69,126200,126300,120300,163100,87900,125500,122379.64,14.46,0,35944,140166,132832,126966,119632,113766,129900,116700,119,37600,500,95380,100,1,22894690,28000,157.20,4.06,12,1.20,778.00,30150.00,134300,20250507,-8.94,55100,20240909,121.96,134300,-8.94,20250507,67200,81.99,20250110,134300,-8.94,20250507,55100,121.96,20240909,0.92,Y,041510,500,119 억,,3309757,N,N,18464,N,00,N 20250508,140434,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,122100,-3400,5,-2.71,29299808100,239316,50.25,126200,126300,120300,163100,87900,125500,122431.46,14.46,0,30848,140166,132832,126966,119632,113766,129900,116700,119,37600,500,95380,100,1,22894690,27954,156.94,4.05,12,1.05,778.00,30150.00,134300,20250507,-9.08,55100,20240909,121.60,134300,-9.08,20250507,67200,81.70,20250110,134300,-9.08,20250507,55100,121.60,20240909,0.92,Y,041510,500,119 억,,3309757,N,N,18464,N,00,N diff --git a/041520/price/prices-20250501.csv b/041520/price/prices-20250501.csv index af8fa2dbc903..7e75b6dd9762 100644 --- a/041520/price/prices-20250501.csv +++ b/041520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6500,20,2,0.31,17550060,2697,62.79,6630,6660,6440,8420,4540,6480,6507.25,1.52,0,-281,6553,6516,6463,6426,6373,6535,6445,61,1940,500,4400,10,1,12188730,792,-295.45,0.43,12,0.02,-22.00,14996.00,7400,20240530,-12.16,4495,20241209,44.61,6710,-3.13,20250317,4900,32.65,20250102,7400,-12.16,20240530,4495,44.61,20241209,0.02,Y,041520,500,60 억,,185644,N,N,31,N,00,N +20250509,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6500,20,2,0.31,14215600,2184,50.85,6630,6660,6440,8420,4540,6480,6508.97,1.52,0,-256,6553,6516,6463,6426,6373,6535,6445,61,1940,500,4400,10,1,12188730,792,-295.45,0.43,12,0.02,-22.00,14996.00,7400,20240530,-12.16,4495,20241209,44.61,6710,-3.13,20250317,4900,32.65,20250102,7400,-12.16,20240530,4495,44.61,20241209,0.02,Y,041520,500,60 억,,185644,N,N,0,N,00,N +20250509,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6490,10,2,0.15,12134450,1862,43.35,6630,6660,6440,8420,4540,6480,6516.89,1.52,0,-301,6553,6516,6463,6426,6373,6535,6445,61,1940,500,4400,10,1,12188730,791,-295.00,0.43,12,0.02,-22.00,14996.00,7400,20240530,-12.30,4495,20241209,44.38,6710,-3.28,20250317,4900,32.45,20250102,7400,-12.30,20240530,4495,44.38,20241209,0.02,Y,041520,500,60 억,,185644,N,N,0,N,00,N +20250509,130434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6530,50,2,0.77,10325100,1584,36.88,6630,6660,6440,8420,4540,6480,6518.37,1.52,0,-321,6553,6516,6463,6426,6373,6535,6445,61,1940,500,4400,10,1,12188730,796,-296.82,0.44,12,0.01,-22.00,14996.00,7400,20240530,-11.76,4495,20241209,45.27,6710,-2.68,20250317,4900,33.27,20250102,7400,-11.76,20240530,4495,45.27,20241209,0.02,Y,041520,500,60 억,,185644,N,N,0,N,00,N +20250509,120435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6550,70,2,1.08,9959810,1528,35.58,6630,6660,6440,8420,4540,6480,6518.20,1.52,0,-273,6553,6516,6463,6426,6373,6535,6445,61,1940,500,4400,10,1,12188730,798,-297.73,0.44,12,0.01,-22.00,14996.00,7400,20240530,-11.49,4495,20241209,45.72,6710,-2.38,20250317,4900,33.67,20250102,7400,-11.49,20240530,4495,45.72,20241209,0.02,Y,041520,500,60 억,,185644,N,N,0,N,00,N +20250509,110434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6590,110,2,1.70,9725010,1492,34.74,6630,6660,6440,8420,4540,6480,6518.10,1.52,0,-269,6553,6516,6463,6426,6373,6535,6445,61,1940,500,4400,10,1,12188730,803,-299.55,0.44,12,0.01,-22.00,14996.00,7400,20240530,-10.95,4495,20241209,46.61,6710,-1.79,20250317,4900,34.49,20250102,7400,-10.95,20240530,4495,46.61,20241209,0.02,Y,041520,500,60 억,,185644,N,N,0,N,00,N +20250509,100436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6580,100,2,1.54,5726930,881,20.51,6630,6660,6460,8420,4540,6480,6500.49,1.52,0,-266,6553,6516,6463,6426,6373,6535,6445,61,1940,500,4400,10,1,12188730,802,-299.09,0.44,12,0.01,-22.00,14996.00,7400,20240530,-11.08,4495,20241209,46.38,6710,-1.94,20250317,4900,34.29,20250102,7400,-11.08,20240530,4495,46.38,20241209,0.02,Y,041520,500,60 억,,185644,N,N,0,N,00,N +20250509,090437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,0,3,0.00,906720,139,3.24,6630,6660,6470,8420,4540,6480,6523.17,1.52,0,-46,6553,6516,6463,6426,6373,6535,6445,61,1940,500,4400,10,1,12188730,790,-294.55,0.43,12,0.00,-22.00,14996.00,7400,20240530,-12.43,4495,20241209,44.16,6710,-3.43,20250317,4900,32.24,20250102,7400,-12.43,20240530,4495,44.16,20241209,0.02,Y,041520,500,60 억,,185644,N,N,0,N,00,N 20250508,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,10,2,0.15,27823640,4295,324.89,6440,6500,6410,8410,4530,6470,6478.10,1.52,0,11,6523,6496,6473,6446,6423,6485,6435,61,1940,500,4390,10,1,12188730,790,-294.55,0.43,12,0.04,-22.00,14996.00,7400,20240530,-12.43,4495,20241209,44.16,6710,-3.43,20250317,4900,32.24,20250102,7400,-12.43,20240530,4495,44.16,20241209,0.02,Y,041520,500,60 억,,185401,N,N,0,N,00,N 20250508,150434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,10,2,0.15,25605160,3953,299.02,6440,6500,6410,8410,4530,6470,6477.40,1.52,0,10,6523,6496,6473,6446,6423,6485,6435,61,1940,500,4390,10,1,12188730,790,-294.55,0.43,12,0.03,-22.00,14996.00,7400,20240530,-12.43,4495,20241209,44.16,6710,-3.43,20250317,4900,32.24,20250102,7400,-12.43,20240530,4495,44.16,20241209,0.02,Y,041520,500,60 억,,185401,N,N,0,N,00,N 20250508,140434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6500,30,2,0.46,25300460,3906,295.46,6440,6500,6410,8410,4530,6470,6477.33,1.52,0,-2,6523,6496,6473,6446,6423,6485,6435,61,1940,500,4390,10,1,12188730,792,-295.45,0.43,12,0.03,-22.00,14996.00,7400,20240530,-12.16,4495,20241209,44.61,6710,-3.13,20250317,4900,32.65,20250102,7400,-12.16,20240530,4495,44.61,20241209,0.02,Y,041520,500,60 억,,185401,N,N,0,N,00,N diff --git a/041590/price/prices-20250501.csv b/041590/price/prices-20250501.csv index 4dc03fd88681..81c9f7adda52 100644 --- a/041590/price/prices-20250501.csv +++ b/041590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160434,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240425,0.00,789,20240425,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240509,789,0.00,20240509,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N +20250509,150437,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240425,0.00,789,20240425,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240509,789,0.00,20240509,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N +20250509,140435,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240425,0.00,789,20240425,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240509,789,0.00,20240509,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N +20250509,130435,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240425,0.00,789,20240425,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240509,789,0.00,20240509,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N +20250509,120435,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240425,0.00,789,20240425,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240509,789,0.00,20240509,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N +20250509,110434,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240425,0.00,789,20240425,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240509,789,0.00,20240509,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N +20250509,100437,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240425,0.00,789,20240425,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240509,789,0.00,20240509,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N +20250509,090437,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240425,0.00,789,20240425,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240509,789,0.00,20240509,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N 20250508,160429,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240424,0.00,789,20240424,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240508,789,0.00,20240508,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N 20250508,150435,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240424,0.00,789,20240424,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240508,789,0.00,20240508,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N 20250508,140434,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-6.21,0.95,12,0.00,-127.00,834.00,789,20240424,0.00,789,20240424,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240508,789,0.00,20240508,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N diff --git a/041650/price/prices-20250501.csv b/041650/price/prices-20250501.csv index 36610b75ffaf..2d13e5076556 100644 --- a/041650/price/prices-20250501.csv +++ b/041650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160435,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2985,-5,5,-0.17,37428940,12572,142.04,2990,3005,2955,3885,2095,2990,2977.17,2.15,0,1178,3026,3007,2986,2967,2946,3017,2977,107,895,500,2210,5,1,21471450,641,3.94,0.27,12,0.06,758.00,10943.00,4500,20240430,-33.67,2665,20241210,12.01,3120,-4.33,20250325,2765,7.96,20250409,4400,-32.16,20240709,2665,12.01,20241210,1.92,Y,041650,500,107 억,,462459,N,N,1127,N,00,N +20250509,150437,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,-10,5,-0.33,35264910,11847,133.85,2990,3005,2955,3885,2095,2990,2976.70,2.15,0,1501,3026,3007,2986,2967,2946,3017,2977,107,895,500,2210,5,1,21471450,640,3.93,0.27,12,0.06,758.00,10943.00,4500,20240430,-33.78,2665,20241210,11.82,3120,-4.49,20250325,2765,7.78,20250409,4400,-32.27,20240709,2665,11.82,20241210,1.92,Y,041650,500,107 억,,462459,N,N,278,N,00,N +20250509,140435,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2975,-15,5,-0.50,29245310,9831,111.07,2990,3005,2955,3885,2095,2990,2974.81,2.15,0,1869,3026,3007,2986,2967,2946,3017,2977,107,895,500,2210,5,1,21471450,639,3.92,0.27,12,0.05,758.00,10943.00,4500,20240430,-33.89,2665,20241210,11.63,3120,-4.65,20250325,2765,7.59,20250409,4400,-32.39,20240709,2665,11.63,20241210,1.92,Y,041650,500,107 억,,462459,N,N,278,N,00,N +20250509,130435,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-20,5,-0.67,24427180,8210,92.76,2990,3005,2955,3885,2095,2990,2975.30,2.15,0,1808,3026,3007,2986,2967,2946,3017,2977,107,895,500,2210,5,1,21471450,638,3.92,0.27,12,0.04,758.00,10943.00,4500,20240430,-34.00,2665,20241210,11.44,3120,-4.81,20250325,2765,7.41,20250409,4400,-32.50,20240709,2665,11.44,20241210,1.92,Y,041650,500,107 억,,462459,N,N,278,N,00,N +20250509,120435,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2975,-15,5,-0.50,14506945,4872,55.04,2990,3005,2955,3885,2095,2990,2977.62,2.15,0,244,3026,3007,2986,2967,2946,3017,2977,107,895,500,2210,5,1,21471450,639,3.92,0.27,12,0.02,758.00,10943.00,4500,20240430,-33.89,2665,20241210,11.63,3120,-4.65,20250325,2765,7.59,20250409,4400,-32.39,20240709,2665,11.63,20241210,1.92,Y,041650,500,107 억,,462459,N,N,278,N,00,N +20250509,110434,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2975,-15,5,-0.50,7877590,2644,29.87,2990,3005,2955,3885,2095,2990,2979.42,2.15,0,-432,3026,3007,2986,2967,2946,3017,2977,107,895,500,2210,5,1,21471450,639,3.92,0.27,12,0.01,758.00,10943.00,4500,20240430,-33.89,2665,20241210,11.63,3120,-4.65,20250325,2765,7.59,20250409,4400,-32.39,20240709,2665,11.63,20241210,1.92,Y,041650,500,107 억,,462459,N,N,278,N,00,N +20250509,100437,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2975,-15,5,-0.50,5195570,1743,19.69,2990,3005,2955,3885,2095,2990,2980.82,2.15,0,-607,3026,3007,2986,2967,2946,3017,2977,107,895,500,2210,5,1,21471450,639,3.92,0.27,12,0.01,758.00,10943.00,4500,20240430,-33.89,2665,20241210,11.63,3120,-4.65,20250325,2765,7.59,20250409,4400,-32.39,20240709,2665,11.63,20241210,1.92,Y,041650,500,107 억,,462459,N,N,278,N,00,N +20250509,090437,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3005,15,2,0.50,152470,51,0.58,2990,3005,2980,3885,2095,2990,2989.61,2.15,0,-21,3026,3007,2986,2967,2946,3017,2977,107,895,500,2210,5,1,21471450,645,3.96,0.27,12,0.00,758.00,10943.00,4500,20240430,-33.22,2665,20241210,12.76,3120,-3.69,20250325,2765,8.68,20250409,4400,-31.70,20240709,2665,12.76,20241210,1.92,Y,041650,500,107 억,,462459,N,N,278,N,00,N 20250508,160430,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,-5,5,-0.17,26427240,8851,53.58,2980,3005,2965,3890,2100,2995,2985.79,2.15,0,1621,3065,3030,2975,2940,2885,3047,2957,107,895,500,2210,5,1,21471450,642,3.94,0.27,12,0.04,758.00,10943.00,4500,20240430,-33.56,2665,20241210,12.20,3120,-4.17,20250325,2765,8.14,20250409,4400,-32.05,20240709,2665,12.20,20241210,1.92,Y,041650,500,107 억,,461546,N,N,278,N,00,N 20250508,150435,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2985,-10,5,-0.33,22363835,7492,45.36,2980,3005,2965,3890,2100,2995,2985.03,2.15,0,843,3065,3030,2975,2940,2885,3047,2957,107,895,500,2210,5,1,21471450,641,3.94,0.27,12,0.03,758.00,10943.00,4500,20240430,-33.67,2665,20241210,12.01,3120,-4.33,20250325,2765,7.96,20250409,4400,-32.16,20240709,2665,12.01,20241210,1.92,Y,041650,500,107 억,,461546,N,N,5,N,00,N 20250508,140434,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2985,-10,5,-0.33,16477415,5520,33.42,2980,3005,2965,3890,2100,2995,2985.04,2.15,0,130,3065,3030,2975,2940,2885,3047,2957,107,895,500,2210,5,1,21471450,641,3.94,0.27,12,0.03,758.00,10943.00,4500,20240430,-33.67,2665,20241210,12.01,3120,-4.33,20250325,2765,7.96,20250409,4400,-32.16,20240709,2665,12.01,20241210,1.92,Y,041650,500,107 억,,461546,N,N,5,N,00,N diff --git a/041830/price/prices-20250501.csv b/041830/price/prices-20250501.csv index ca41517d19d7..ba76c5a905bc 100644 --- a/041830/price/prices-20250501.csv +++ b/041830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23900,450,2,1.92,1082276350,45927,60.19,23600,24100,23150,30450,16450,23450,23565.11,36.97,0,-509,25816,24632,23866,22682,21916,24250,22300,68,7000,500,16410,50,1,13480882,3222,9.87,1.12,12,0.34,2422.00,21378.00,30200,20240502,-20.86,20700,20241210,15.46,25800,-7.36,20250220,21400,11.68,20250408,29300,-18.43,20240509,20700,15.46,20241210,0.50,Y,041830,500,68 억,,4983819,N,N,4093,N,00,N +20250509,150437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23750,300,2,1.28,1033391450,43875,57.50,23600,24100,23150,30450,16450,23450,23553.08,36.97,0,-1141,25816,24632,23866,22682,21916,24250,22300,68,7000,500,16410,50,1,13480882,3202,9.81,1.11,12,0.33,2422.00,21378.00,30200,20240502,-21.36,20700,20241210,14.73,25800,-7.95,20250220,21400,10.98,20250408,29300,-18.94,20240509,20700,14.73,20241210,0.50,Y,041830,500,68 억,,4983819,N,N,7453,N,00,N +20250509,140435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23750,300,2,1.28,935473400,39758,52.10,23600,24100,23150,30450,16450,23450,23529.19,36.97,0,-1320,25816,24632,23866,22682,21916,24250,22300,68,7000,500,16410,50,1,13480882,3202,9.81,1.11,12,0.29,2422.00,21378.00,30200,20240502,-21.36,20700,20241210,14.73,25800,-7.95,20250220,21400,10.98,20250408,29300,-18.94,20240509,20700,14.73,20241210,0.50,Y,041830,500,68 억,,4983819,N,N,7453,N,00,N +20250509,130435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23550,100,2,0.43,796873600,33881,44.40,23600,24100,23150,30450,16450,23450,23519.78,36.97,0,-1020,25816,24632,23866,22682,21916,24250,22300,68,7000,500,16410,50,1,13480882,3175,9.72,1.10,12,0.25,2422.00,21378.00,30200,20240502,-22.02,20700,20241210,13.77,25800,-8.72,20250220,21400,10.05,20250408,29300,-19.62,20240509,20700,13.77,20241210,0.50,Y,041830,500,68 억,,4983819,N,N,7453,N,00,N +20250509,120436,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23650,200,2,0.85,694314650,29540,38.71,23600,24100,23150,30450,16450,23450,23504.22,36.97,0,686,25816,24632,23866,22682,21916,24250,22300,68,7000,500,16410,50,1,13480882,3188,9.76,1.11,12,0.22,2422.00,21378.00,30200,20240502,-21.69,20700,20241210,14.25,25800,-8.33,20250220,21400,10.51,20250408,29300,-19.28,20240509,20700,14.25,20241210,0.50,Y,041830,500,68 억,,4983819,N,N,7453,N,00,N +20250509,110435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23300,-150,5,-0.64,496005800,21067,27.61,23600,24100,23250,30450,16450,23450,23544.21,36.97,0,3303,25816,24632,23866,22682,21916,24250,22300,68,7000,500,16410,50,1,13480882,3141,9.62,1.09,12,0.16,2422.00,21378.00,30200,20240502,-22.85,20700,20241210,12.56,25800,-9.69,20250220,21400,8.88,20250408,29300,-20.48,20240509,20700,12.56,20241210,0.50,Y,041830,500,68 억,,4983819,N,N,7453,N,00,N +20250509,100437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23500,50,2,0.21,257435325,10854,14.22,23600,24100,23450,30450,16450,23450,23718.01,36.97,0,498,25816,24632,23866,22682,21916,24250,22300,68,7000,500,16410,50,1,13480882,3168,9.70,1.10,12,0.08,2422.00,21378.00,30200,20240502,-22.19,20700,20241210,13.53,25800,-8.91,20250220,21400,9.81,20250408,29300,-19.80,20240509,20700,13.53,20241210,0.50,Y,041830,500,68 억,,4983819,N,N,7453,N,00,N +20250509,090437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24000,550,2,2.35,82031800,3431,4.50,23600,24100,23600,30450,16450,23450,23909.01,36.97,0,434,25816,24632,23866,22682,21916,24250,22300,68,7000,500,16410,50,1,13480882,3235,9.91,1.12,12,0.03,2422.00,21378.00,30200,20240502,-20.53,20700,20241210,15.94,25800,-6.98,20250220,21400,12.15,20250408,29300,-18.09,20240509,20700,15.94,20241210,0.50,Y,041830,500,68 억,,4983819,N,N,7453,N,00,N 20250508,160430,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23450,-1350,5,-5.44,1810699275,74951,148.97,24850,25050,23100,32200,17400,24800,24160.32,36.91,0,9727,25466,25132,24716,24382,23966,25300,24550,68,7400,500,17360,50,1,13480882,3161,9.68,1.10,12,0.56,2422.00,21378.00,30200,20240502,-22.35,20700,20241210,13.29,25800,-9.11,20250220,21400,9.58,20250408,29300,-19.97,20240509,20700,13.29,20241210,0.50,Y,041830,500,68 억,,4975662,N,N,7453,N,00,N 20250508,150435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24750,-50,5,-0.20,714397750,28676,57.00,24850,25050,24650,32200,17400,24800,24912.74,36.91,0,794,25466,25132,24716,24382,23966,25300,24550,68,7400,500,17360,50,1,13480882,3337,10.22,1.16,12,0.21,2422.00,21378.00,30200,20240502,-18.05,20700,20241210,19.57,25800,-4.07,20250220,21400,15.65,20250408,29300,-15.53,20240509,20700,19.57,20241210,0.50,Y,041830,500,68 억,,4975662,N,N,2215,N,00,N 20250508,140435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25000,200,2,0.81,594543175,23865,47.43,24850,25050,24650,32200,17400,24800,24912.77,36.91,0,356,25466,25132,24716,24382,23966,25300,24550,68,7400,500,17360,50,1,13480882,3370,10.32,1.17,12,0.18,2422.00,21378.00,30200,20240502,-17.22,20700,20241210,20.77,25800,-3.10,20250220,21400,16.82,20250408,29300,-14.68,20240509,20700,20.77,20241210,0.50,Y,041830,500,68 억,,4975662,N,N,2215,N,00,N diff --git a/041910/price/prices-20250501.csv b/041910/price/prices-20250501.csv index d049eaa24372..1bdbab608ac6 100644 --- a/041910/price/prices-20250501.csv +++ b/041910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7520,1730,1,29.88,7817089120,1104785,11357.92,5790,7520,5700,7520,4060,5790,7074.73,1.44,0,-24800,5903,5846,5733,5676,5563,5875,5705,68,1730,500,3580,10,1,13501607,1015,23.95,0.78,12,8.18,314.00,9663.00,12300,20240509,-38.86,4810,20241209,56.34,7840,-4.08,20250211,5290,42.16,20250407,12300,-38.86,20240509,4810,56.34,20241209,2.94,Y,041910,500,67 억,,194220,N,N,10479,N,00,N +20250509,150437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,60,2,1.04,146295480,25330,260.41,5790,5890,5700,7520,4060,5790,5775.58,1.44,0,-3090,5903,5846,5733,5676,5563,5875,5705,68,1730,500,3580,10,1,13501607,790,18.63,0.61,12,0.19,314.00,9663.00,12300,20240509,-52.44,4810,20241209,21.62,7840,-25.38,20250211,5290,10.59,20250407,12300,-52.44,20240509,4810,21.62,20241209,2.94,Y,041910,500,67 억,,194220,N,N,1289,N,00,N +20250509,140436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5780,-10,5,-0.17,105737030,18380,188.96,5790,5820,5700,7520,4060,5790,5752.83,1.44,0,-2939,5903,5846,5733,5676,5563,5875,5705,68,1730,500,3580,10,1,13501607,780,18.41,0.60,12,0.14,314.00,9663.00,12300,20240509,-53.01,4810,20241209,20.17,7840,-26.28,20250211,5290,9.26,20250407,12300,-53.01,20240509,4810,20.17,20241209,2.94,Y,041910,500,67 억,,194220,N,N,1289,N,00,N +20250509,130435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,-60,5,-1.04,54385970,9453,97.18,5790,5820,5710,7520,4060,5790,5753.30,1.44,0,-630,5903,5846,5733,5676,5563,5875,5705,68,1730,500,3580,10,1,13501607,774,18.25,0.59,12,0.07,314.00,9663.00,12300,20240509,-53.41,4810,20241209,19.13,7840,-26.91,20250211,5290,8.32,20250407,12300,-53.41,20240509,4810,19.13,20241209,2.94,Y,041910,500,67 억,,194220,N,N,1289,N,00,N +20250509,120436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,-50,5,-0.86,46852270,8137,83.65,5790,5820,5710,7520,4060,5790,5757.93,1.44,0,242,5903,5846,5733,5676,5563,5875,5705,68,1730,500,3580,10,1,13501607,775,18.28,0.59,12,0.06,314.00,9663.00,12300,20240509,-53.33,4810,20241209,19.33,7840,-26.79,20250211,5290,8.51,20250407,12300,-53.33,20240509,4810,19.33,20241209,2.94,Y,041910,500,67 억,,194220,N,N,1289,N,00,N +20250509,110435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,-50,5,-0.86,43866910,7616,78.30,5790,5820,5710,7520,4060,5790,5759.84,1.44,0,419,5903,5846,5733,5676,5563,5875,5705,68,1730,500,3580,10,1,13501607,775,18.28,0.59,12,0.06,314.00,9663.00,12300,20240509,-53.33,4810,20241209,19.33,7840,-26.79,20250211,5290,8.51,20250407,12300,-53.33,20240509,4810,19.33,20241209,2.94,Y,041910,500,67 억,,194220,N,N,1289,N,00,N +20250509,100437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5790,0,3,0.00,40782170,7078,72.77,5790,5820,5710,7520,4060,5790,5761.82,1.44,0,106,5903,5846,5733,5676,5563,5875,5705,68,1730,500,3580,10,1,13501607,782,18.44,0.60,12,0.05,314.00,9663.00,12300,20240509,-52.93,4810,20241209,20.37,7840,-26.15,20250211,5290,9.45,20250407,12300,-52.93,20240509,4810,20.37,20241209,2.94,Y,041910,500,67 억,,194220,N,N,1289,N,00,N +20250509,090438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,30,2,0.52,5225480,902,9.27,5790,5820,5750,7520,4060,5790,5793.22,1.44,0,-153,5903,5846,5733,5676,5563,5875,5705,68,1730,500,3580,10,1,13501607,786,18.54,0.60,12,0.01,314.00,9663.00,12300,20240509,-52.68,4810,20241209,21.00,7840,-25.77,20250211,5290,10.02,20250407,12300,-52.68,20240509,4810,21.00,20241209,2.94,Y,041910,500,67 억,,194220,N,N,1289,N,00,N 20250508,160430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5790,120,2,2.12,55568190,9727,89.97,5620,5790,5620,7370,3970,5670,5712.78,1.43,0,39,5790,5730,5700,5640,5610,5715,5625,68,1700,500,3510,10,1,13501607,782,18.44,0.60,12,0.07,314.00,9663.00,12300,20240509,-52.93,4810,20241209,20.37,7840,-26.15,20250211,5290,9.45,20250407,12300,-52.93,20240509,4810,20.37,20241209,2.98,Y,041910,500,67 억,,193706,N,N,1289,N,00,N 20250508,150435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5720,50,2,0.88,40388480,7091,65.59,5620,5770,5620,7370,3970,5670,5695.74,1.43,0,-200,5790,5730,5700,5640,5610,5715,5625,68,1700,500,3510,10,1,13501607,772,18.22,0.59,12,0.05,314.00,9663.00,12300,20240509,-53.50,4810,20241209,18.92,7840,-27.04,20250211,5290,8.13,20250407,12300,-53.50,20240509,4810,18.92,20241209,2.98,Y,041910,500,67 억,,193706,N,N,513,N,00,N 20250508,140435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5710,40,2,0.71,25905540,4557,42.15,5620,5770,5620,7370,3970,5670,5684.78,1.43,0,-826,5790,5730,5700,5640,5610,5715,5625,68,1700,500,3510,10,1,13501607,771,18.18,0.59,12,0.03,314.00,9663.00,12300,20240509,-53.58,4810,20241209,18.71,7840,-27.17,20250211,5290,7.94,20250407,12300,-53.58,20240509,4810,18.71,20241209,2.98,Y,041910,500,67 억,,193706,N,N,513,N,00,N diff --git a/041920/price/prices-20250501.csv b/041920/price/prices-20250501.csv index 83ac72e7f798..1c3baca805d5 100644 --- a/041920/price/prices-20250501.csv +++ b/041920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5830,-50,5,-0.85,361507675,62709,105.34,5870,5880,5710,7640,4120,5880,5764.83,1.07,0,-3426,5993,5936,5833,5776,5673,5965,5805,93,1760,500,4110,10,1,18598223,1084,17.40,0.84,12,0.34,335.00,6909.00,7140,20240614,-18.35,3755,20241113,55.26,6270,-7.02,20250416,4495,29.70,20250203,7140,-18.35,20240614,3755,55.26,20241113,4.18,Y,041920,500,92 억,,198489,N,N,7248,N,00,N +20250509,150438,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5790,-90,5,-1.53,313087630,54378,91.34,5870,5880,5710,7640,4120,5880,5757.62,1.07,0,-1164,5993,5936,5833,5776,5673,5965,5805,93,1760,500,4110,10,1,18598223,1077,17.28,0.84,12,0.29,335.00,6909.00,7140,20240614,-18.91,3755,20241113,54.19,6270,-7.66,20250416,4495,28.81,20250203,7140,-18.91,20240614,3755,54.19,20241113,4.18,Y,041920,500,92 억,,198489,N,N,4912,N,00,N +20250509,140436,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,-120,5,-2.04,274200840,47632,80.01,5870,5880,5710,7640,4120,5880,5756.65,1.07,0,2009,5993,5936,5833,5776,5673,5965,5805,93,1760,500,4110,10,1,18598223,1071,17.19,0.83,12,0.26,335.00,6909.00,7140,20240614,-19.33,3755,20241113,53.40,6270,-8.13,20250416,4495,28.14,20250203,7140,-19.33,20240614,3755,53.40,20241113,4.18,Y,041920,500,92 억,,198489,N,N,4912,N,00,N +20250509,130436,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,-120,5,-2.04,235143420,40825,68.58,5870,5880,5730,7640,4120,5880,5759.79,1.07,0,1634,5993,5936,5833,5776,5673,5965,5805,93,1760,500,4110,10,1,18598223,1071,17.19,0.83,12,0.22,335.00,6909.00,7140,20240614,-19.33,3755,20241113,53.40,6270,-8.13,20250416,4495,28.14,20250203,7140,-19.33,20240614,3755,53.40,20241113,4.18,Y,041920,500,92 억,,198489,N,N,4912,N,00,N +20250509,120436,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5790,-90,5,-1.53,192405130,33393,56.09,5870,5880,5730,7640,4120,5880,5761.84,1.07,0,-74,5993,5936,5833,5776,5673,5965,5805,93,1760,500,4110,10,1,18598223,1077,17.28,0.84,12,0.18,335.00,6909.00,7140,20240614,-18.91,3755,20241113,54.19,6270,-7.66,20250416,4495,28.81,20250203,7140,-18.91,20240614,3755,54.19,20241113,4.18,Y,041920,500,92 억,,198489,N,N,4912,N,00,N +20250509,110435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,-120,5,-2.04,167963220,29148,48.96,5870,5880,5730,7640,4120,5880,5762.43,1.07,0,389,5993,5936,5833,5776,5673,5965,5805,93,1760,500,4110,10,1,18598223,1071,17.19,0.83,12,0.16,335.00,6909.00,7140,20240614,-19.33,3755,20241113,53.40,6270,-8.13,20250416,4495,28.14,20250203,7140,-19.33,20240614,3755,53.40,20241113,4.18,Y,041920,500,92 억,,198489,N,N,4912,N,00,N +20250509,100438,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5770,-110,5,-1.87,164526060,28551,47.96,5870,5880,5730,7640,4120,5880,5762.53,1.07,0,691,5993,5936,5833,5776,5673,5965,5805,93,1760,500,4110,10,1,18598223,1073,17.22,0.84,12,0.15,335.00,6909.00,7140,20240614,-19.19,3755,20241113,53.66,6270,-7.97,20250416,4495,28.36,20250203,7140,-19.19,20240614,3755,53.66,20241113,4.18,Y,041920,500,92 억,,198489,N,N,4912,N,00,N +20250509,090438,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5810,-70,5,-1.19,23783850,4091,6.87,5870,5880,5810,7640,4120,5880,5813.70,1.07,0,361,5993,5936,5833,5776,5673,5965,5805,93,1760,500,4110,10,1,18598223,1081,17.34,0.84,12,0.02,335.00,6909.00,7140,20240614,-18.63,3755,20241113,54.73,6270,-7.34,20250416,4495,29.25,20250203,7140,-18.63,20240614,3755,54.73,20241113,4.18,Y,041920,500,92 억,,198489,N,N,4912,N,00,N 20250508,160430,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5880,60,2,1.03,347430805,59511,109.03,5730,5890,5730,7560,4080,5820,5838.09,1.03,0,7037,5980,5900,5770,5690,5560,5835,5625,93,1740,500,4070,10,1,18598223,1094,17.55,0.85,12,0.32,335.00,6909.00,7140,20240614,-17.65,3755,20241113,56.59,6270,-6.22,20250416,4495,30.81,20250203,7140,-17.65,20240614,3755,56.59,20241113,4.19,Y,041920,500,92 억,,191271,N,N,4912,N,00,N 20250508,150436,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,30,2,0.52,312109485,53477,97.97,5730,5870,5730,7560,4080,5820,5836.33,1.03,0,8959,5980,5900,5770,5690,5560,5835,5625,93,1740,500,4070,10,1,18598223,1088,17.46,0.85,12,0.29,335.00,6909.00,7140,20240614,-18.07,3755,20241113,55.79,6270,-6.70,20250416,4495,30.14,20250203,7140,-18.07,20240614,3755,55.79,20241113,4.19,Y,041920,500,92 억,,191271,N,N,1959,N,00,N 20250508,140435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,40,2,0.69,233821465,40086,73.44,5730,5870,5730,7560,4080,5820,5833.00,1.03,0,5436,5980,5900,5770,5690,5560,5835,5625,93,1740,500,4070,10,1,18598223,1090,17.49,0.85,12,0.22,335.00,6909.00,7140,20240614,-17.93,3755,20241113,56.06,6270,-6.54,20250416,4495,30.37,20250203,7140,-17.93,20240614,3755,56.06,20241113,4.19,Y,041920,500,92 억,,191271,N,N,1959,N,00,N diff --git a/041930/price/prices-20250501.csv b/041930/price/prices-20250501.csv index cf315169ff1c..48e773f6c4b3 100644 --- a/041930/price/prices-20250501.csv +++ b/041930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,30,2,0.54,57007720,10203,126.53,5600,5630,5530,7260,3920,5590,5587.35,1.73,0,-4311,5683,5636,5603,5556,5523,5660,5580,80,1670,500,3910,10,1,15800000,888,6.09,0.50,12,0.06,923.00,11252.00,9800,20240524,-42.65,4655,20250409,20.73,6180,-9.06,20250415,4655,20.73,20250409,9800,-42.65,20240524,4655,20.73,20250409,1.67,Y,041930,500,80 억,,272902,N,N,37,N,00,N +20250509,150438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5560,-30,5,-0.54,47929640,8573,106.31,5600,5630,5540,7260,3920,5590,5590.77,1.73,0,-3960,5683,5636,5603,5556,5523,5660,5580,80,1670,500,3910,10,1,15800000,878,6.02,0.49,12,0.05,923.00,11252.00,9800,20240524,-43.27,4655,20250409,19.44,6180,-10.03,20250415,4655,19.44,20250409,9800,-43.27,20240524,4655,19.44,20250409,1.67,Y,041930,500,80 억,,272902,N,N,85,N,00,N +20250509,140436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5580,-10,5,-0.18,46582940,8331,103.31,5600,5630,5540,7260,3920,5590,5591.52,1.73,0,-3790,5683,5636,5603,5556,5523,5660,5580,80,1670,500,3910,10,1,15800000,882,6.05,0.50,12,0.05,923.00,11252.00,9800,20240524,-43.06,4655,20250409,19.87,6180,-9.71,20250415,4655,19.87,20250409,9800,-43.06,20240524,4655,19.87,20250409,1.67,Y,041930,500,80 억,,272902,N,N,85,N,00,N +20250509,130436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,-20,5,-0.36,44898970,8028,99.55,5600,5630,5550,7260,3920,5590,5592.80,1.73,0,-3784,5683,5636,5603,5556,5523,5660,5580,80,1670,500,3910,10,1,15800000,880,6.03,0.50,12,0.05,923.00,11252.00,9800,20240524,-43.16,4655,20250409,19.66,6180,-9.87,20250415,4655,19.66,20250409,9800,-43.16,20240524,4655,19.66,20250409,1.67,Y,041930,500,80 억,,272902,N,N,85,N,00,N +20250509,120436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,10,2,0.18,43931600,7855,97.41,5600,5630,5550,7260,3920,5590,5592.82,1.73,0,-3696,5683,5636,5603,5556,5523,5660,5580,80,1670,500,3910,10,1,15800000,885,6.07,0.50,12,0.05,923.00,11252.00,9800,20240524,-42.86,4655,20250409,20.30,6180,-9.39,20250415,4655,20.30,20250409,9800,-42.86,20240524,4655,20.30,20250409,1.67,Y,041930,500,80 억,,272902,N,N,85,N,00,N +20250509,110435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,30,2,0.54,36720990,6564,81.40,5600,5630,5560,7260,3920,5590,5594.30,1.73,0,-3597,5683,5636,5603,5556,5523,5660,5580,80,1670,500,3910,10,1,15800000,888,6.09,0.50,12,0.04,923.00,11252.00,9800,20240524,-42.65,4655,20250409,20.73,6180,-9.06,20250415,4655,20.73,20250409,9800,-42.65,20240524,4655,20.73,20250409,1.67,Y,041930,500,80 억,,272902,N,N,85,N,00,N +20250509,100438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,10,2,0.18,11210440,2005,24.86,5600,5630,5560,7260,3920,5590,5591.24,1.73,0,-1137,5683,5636,5603,5556,5523,5660,5580,80,1670,500,3910,10,1,15800000,885,6.07,0.50,12,0.01,923.00,11252.00,9800,20240524,-42.86,4655,20250409,20.30,6180,-9.39,20250415,4655,20.30,20250409,9800,-42.86,20240524,4655,20.30,20250409,1.67,Y,041930,500,80 억,,272902,N,N,85,N,00,N +20250509,090438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,0,3,0.00,39150,7,0.09,5600,5600,5590,7260,3920,5590,5592.86,1.73,0,-5,5683,5636,5603,5556,5523,5660,5580,80,1670,500,3910,10,1,15800000,883,6.06,0.50,12,0.00,923.00,11252.00,9800,20240524,-42.96,4655,20250409,20.09,6180,-9.55,20250415,4655,20.09,20250409,9800,-42.96,20240524,4655,20.09,20250409,1.67,Y,041930,500,80 억,,272902,N,N,85,N,00,N 20250508,160431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,10,2,0.18,45177660,8064,50.68,5580,5650,5570,7250,3910,5580,5602.39,1.72,0,1860,5693,5636,5543,5486,5393,5665,5515,80,1670,500,3900,10,1,15800000,883,6.06,0.50,12,0.05,923.00,11252.00,9800,20240524,-42.96,4655,20250409,20.09,6180,-9.55,20250415,4655,20.09,20250409,9800,-42.96,20240524,4655,20.09,20250409,1.65,Y,041930,500,80 억,,271250,N,N,85,N,00,N 20250508,150436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,20,2,0.36,42236680,7538,47.38,5580,5650,5570,7250,3910,5580,5603.17,1.72,0,1818,5693,5636,5543,5486,5393,5665,5515,80,1670,500,3900,10,1,15800000,885,6.07,0.50,12,0.05,923.00,11252.00,9800,20240524,-42.86,4655,20250409,20.30,6180,-9.39,20250415,4655,20.30,20250409,9800,-42.86,20240524,4655,20.30,20250409,1.65,Y,041930,500,80 억,,271250,N,N,73,N,00,N 20250508,140435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,30,2,0.54,38051430,6788,42.66,5580,5650,5570,7250,3910,5580,5605.69,1.72,0,1643,5693,5636,5543,5486,5393,5665,5515,80,1670,500,3900,10,1,15800000,886,6.08,0.50,12,0.04,923.00,11252.00,9800,20240524,-42.76,4655,20250409,20.52,6180,-9.22,20250415,4655,20.52,20250409,9800,-42.76,20240524,4655,20.52,20250409,1.65,Y,041930,500,80 억,,271250,N,N,73,N,00,N diff --git a/041960/price/prices-20250501.csv b/041960/price/prices-20250501.csv index 4f20ecfd3968..90387624cb7d 100644 --- a/041960/price/prices-20250501.csv +++ b/041960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,-20,5,-0.32,1616063310,254428,109.80,6310,6510,6260,8190,4410,6300,6351.80,4.78,0,32328,6633,6466,6313,6146,5993,6390,6070,72,1890,100,4660,10,1,71651308,4500,33.76,6.52,12,0.36,186.00,963.00,6840,20250429,-8.19,3610,20240805,73.96,6840,-8.19,20250429,3755,67.24,20250114,6840,-8.19,20250429,3610,73.96,20240805,0.23,Y,041960,100,71 억,,3421461,N,N,30059,N,00,N +20250509,150438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,20,2,0.32,1480830180,232909,100.52,6310,6510,6260,8190,4410,6300,6357.98,4.78,0,37086,6633,6466,6313,6146,5993,6390,6070,72,1890,100,4660,10,1,71651308,4528,33.98,6.56,12,0.33,186.00,963.00,6840,20250429,-7.60,3610,20240805,75.07,6840,-7.60,20250429,3755,68.31,20250114,6840,-7.60,20250429,3610,75.07,20240805,0.23,Y,041960,100,71 억,,3421461,N,N,35086,N,00,N +20250509,140436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,40,2,0.63,1234196060,194012,83.73,6310,6510,6260,8190,4410,6300,6361.44,4.78,0,26315,6633,6466,6313,6146,5993,6390,6070,72,1890,100,4660,10,1,71651308,4543,34.09,6.58,12,0.27,186.00,963.00,6840,20250429,-7.31,3610,20240805,75.62,6840,-7.31,20250429,3755,68.84,20250114,6840,-7.31,20250429,3610,75.62,20240805,0.23,Y,041960,100,71 억,,3421461,N,N,35086,N,00,N +20250509,130436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,80,2,1.27,1037603200,163166,70.42,6310,6510,6260,8190,4410,6300,6359.19,4.78,0,22562,6633,6466,6313,6146,5993,6390,6070,72,1890,100,4660,10,1,71651308,4571,34.30,6.63,12,0.23,186.00,963.00,6840,20250429,-6.73,3610,20240805,76.73,6840,-6.73,20250429,3755,69.91,20250114,6840,-6.73,20250429,3610,76.73,20240805,0.23,Y,041960,100,71 억,,3421461,N,N,35086,N,00,N +20250509,120437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,50,2,0.79,908787730,142904,61.67,6310,6510,6260,8190,4410,6300,6359.43,4.78,0,17253,6633,6466,6313,6146,5993,6390,6070,72,1890,100,4660,10,1,71651308,4550,34.14,6.59,12,0.20,186.00,963.00,6840,20250429,-7.16,3610,20240805,75.90,6840,-7.16,20250429,3755,69.11,20250114,6840,-7.16,20250429,3610,75.90,20240805,0.23,Y,041960,100,71 억,,3421461,N,N,35086,N,00,N +20250509,110436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,50,2,0.79,734813485,115341,49.78,6310,6510,6260,8190,4410,6300,6370.79,4.78,0,6905,6633,6466,6313,6146,5993,6390,6070,72,1890,100,4660,10,1,71651308,4550,34.14,6.59,12,0.16,186.00,963.00,6840,20250429,-7.16,3610,20240805,75.90,6840,-7.16,20250429,3755,69.11,20250114,6840,-7.16,20250429,3610,75.90,20240805,0.23,Y,041960,100,71 억,,3421461,N,N,35086,N,00,N +20250509,100438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,50,2,0.79,545393065,85492,36.90,6310,6510,6260,8190,4410,6300,6379.46,4.78,0,-3701,6633,6466,6313,6146,5993,6390,6070,72,1890,100,4660,10,1,71651308,4550,34.14,6.59,12,0.12,186.00,963.00,6840,20250429,-7.16,3610,20240805,75.90,6840,-7.16,20250429,3755,69.11,20250114,6840,-7.16,20250429,3610,75.90,20240805,0.23,Y,041960,100,71 억,,3421461,N,N,35086,N,00,N +20250509,090438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,70,2,1.11,36177400,5686,2.45,6310,6410,6310,8190,4410,6300,6362.54,4.78,0,1244,6633,6466,6313,6146,5993,6390,6070,72,1890,100,4660,10,1,71651308,4564,34.25,6.61,12,0.01,186.00,963.00,6840,20250429,-6.87,3610,20240805,76.45,6840,-6.87,20250429,3755,69.64,20250114,6840,-6.87,20250429,3610,76.45,20240805,0.23,Y,041960,100,71 억,,3421461,N,N,35086,N,00,N 20250508,160431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,10,2,0.16,1451659795,230618,60.62,6330,6480,6160,8170,4410,6290,6294.65,4.70,0,-4362,6643,6466,6113,5936,5583,6555,6025,72,1880,100,4650,10,1,71651308,4514,33.87,6.54,12,0.32,186.00,963.00,6840,20250429,-7.89,3610,20240805,74.52,6840,-7.89,20250429,3755,67.78,20250114,6840,-7.89,20250429,3610,74.52,20240805,0.23,Y,041960,100,71 억,,3367422,N,N,35086,N,00,N 20250508,150436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6315,25,2,0.40,1364762500,216827,57.00,6330,6480,6160,8170,4410,6290,6294.25,4.70,0,-4776,6643,6466,6113,5936,5583,6555,6025,72,1880,100,4650,10,1,71651308,4525,33.95,6.56,12,0.30,186.00,963.00,6840,20250429,-7.68,3610,20240805,74.93,6840,-7.68,20250429,3755,68.18,20250114,6840,-7.68,20250429,3610,74.93,20240805,0.23,Y,041960,100,71 억,,3367422,N,N,32136,N,00,N 20250508,140436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,-30,5,-0.48,1139421270,181126,47.61,6330,6480,6160,8170,4410,6290,6290.77,4.70,0,-15922,6643,6466,6113,5936,5583,6555,6025,72,1880,100,4650,10,1,71651308,4485,33.66,6.50,12,0.25,186.00,963.00,6840,20250429,-8.48,3610,20240805,73.41,6840,-8.48,20250429,3755,66.71,20250114,6840,-8.48,20250429,3610,73.41,20240805,0.23,Y,041960,100,71 억,,3367422,N,N,32136,N,00,N diff --git a/042000/price/prices-20250501.csv b/042000/price/prices-20250501.csv index af71f856cd27..6431fc4833ee 100644 --- a/042000/price/prices-20250501.csv +++ b/042000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160436,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,50300,-16300,5,-24.47,143111557075,2741038,575.16,57900,58400,49650,86500,46700,66600,52210.64,27.95,0,-899422,73333,69966,65533,62166,57733,71650,63850,121,19900,500,47950,100,1,24253054,12199,47.19,5.58,12,11.30,1066.00,9011.00,69700,20250226,-27.83,14660,20240426,243.11,69700,-27.83,20250226,33600,49.70,20250102,69700,-27.83,20250226,16700,201.20,20240509,3.12,Y,042000,500,121 억,,6779809,N,N,99699,N,00,N +20250509,150439,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,50900,-15700,5,-23.57,136208167275,2604005,546.40,57900,58400,49650,86500,46700,66600,52307.09,27.95,0,-903845,73333,69966,65533,62166,57733,71650,63850,121,19900,500,47950,100,1,24253054,12345,47.75,5.65,12,10.74,1066.00,9011.00,69700,20250226,-26.97,14660,20240426,247.20,69700,-26.97,20250226,33600,51.49,20250102,69700,-26.97,20250226,16700,204.79,20240509,3.12,Y,042000,500,121 억,,6779809,N,N,7391,N,00,N +20250509,140437,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,51700,-14900,5,-22.37,127691567225,2438176,511.61,57900,58400,49650,86500,46700,66600,52371.66,27.95,0,-891389,73333,69966,65533,62166,57733,71650,63850,121,19900,500,47950,100,1,24253054,12539,48.50,5.74,12,10.05,1066.00,9011.00,69700,20250226,-25.82,14660,20240426,252.66,69700,-25.82,20250226,33600,53.87,20250102,69700,-25.82,20250226,16700,209.58,20240509,3.12,Y,042000,500,121 억,,6779809,N,N,7391,N,00,N +20250509,130436,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,50600,-16000,5,-24.02,113878034925,2170346,455.41,57900,58400,49650,86500,46700,66600,52469.88,27.95,0,-853957,73333,69966,65533,62166,57733,71650,63850,121,19900,500,47950,100,1,24253054,12272,47.47,5.62,12,8.95,1066.00,9011.00,69700,20250226,-27.40,14660,20240426,245.16,69700,-27.40,20250226,33600,50.60,20250102,69700,-27.40,20250226,16700,202.99,20240509,3.12,Y,042000,500,121 억,,6779809,N,N,7391,N,00,N +20250509,120437,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,50400,-16200,5,-24.32,100843700100,1910754,400.94,57900,58400,50100,86500,46700,66600,52776.79,27.95,0,-759970,73333,69966,65533,62166,57733,71650,63850,121,19900,500,47950,100,1,24253054,12224,47.28,5.59,12,7.88,1066.00,9011.00,69700,20250226,-27.69,14660,20240426,243.79,69700,-27.69,20250226,33600,50.00,20250102,69700,-27.69,20250226,16700,201.80,20240509,3.12,Y,042000,500,121 억,,6779809,N,N,7391,N,00,N +20250509,110436,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,50400,-16200,5,-24.32,89498880550,1686689,353.92,57900,58400,50200,86500,46700,66600,53061.74,27.95,0,-672523,73333,69966,65533,62166,57733,71650,63850,121,19900,500,47950,100,1,24253054,12224,47.28,5.59,12,6.95,1066.00,9011.00,69700,20250226,-27.69,14660,20240426,243.79,69700,-27.69,20250226,33600,50.00,20250102,69700,-27.69,20250226,16700,201.80,20240509,3.12,Y,042000,500,121 억,,6779809,N,N,7391,N,00,N +20250509,100438,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,51800,-14800,5,-22.22,71015971350,1325866,278.21,57900,58400,50900,86500,46700,66600,53561.79,27.95,0,-483120,73333,69966,65533,62166,57733,71650,63850,121,19900,500,47950,100,1,24253054,12563,48.59,5.75,12,5.47,1066.00,9011.00,69700,20250226,-25.68,14660,20240426,253.34,69700,-25.68,20250226,33600,54.17,20250102,69700,-25.68,20250226,16700,210.18,20240509,3.12,Y,042000,500,121 억,,6779809,N,N,7391,N,00,N +20250509,090439,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57000,-9600,5,-14.41,6274170300,109330,22.94,57900,58400,56500,86500,46700,66600,57386.02,27.95,0,-22782,73333,69966,65533,62166,57733,71650,63850,121,19900,500,47950,100,1,24253054,13824,53.47,6.33,12,0.45,1066.00,9011.00,69700,20250226,-18.22,14660,20240426,288.81,69700,-18.22,20250226,33600,69.64,20250102,69700,-18.22,20250226,16700,241.32,20240509,3.12,Y,042000,500,121 억,,6779809,N,N,7391,N,00,N 20250508,160431,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,66600,4200,2,6.73,30360944000,462254,198.34,62000,68900,61100,81100,43700,62400,65679.52,27.63,0,72454,66200,64300,61600,59700,57000,62950,58350,121,18700,500,44920,100,1,24253054,16153,62.48,7.39,12,1.91,1066.00,9011.00,69700,20250226,-4.45,14660,20240426,354.30,69700,-4.45,20250226,33600,98.21,20250102,69700,-4.45,20250226,15610,326.65,20240508,3.11,Y,042000,500,121 억,,6700723,N,N,7391,N,00,N 20250508,150437,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,67500,5100,2,8.17,26905621250,410769,176.25,62000,68900,61100,81100,43700,62400,65500.61,27.63,0,47248,66200,64300,61600,59700,57000,62950,58350,121,18700,500,44920,100,1,24253054,16371,63.32,7.49,12,1.69,1066.00,9011.00,69700,20250226,-3.16,14660,20240426,360.44,69700,-3.16,20250226,33600,100.89,20250102,69700,-3.16,20250226,15610,332.42,20240508,3.11,Y,042000,500,121 억,,6700723,N,N,2101,N,00,N 20250508,140436,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,66800,4400,2,7.05,21383678600,328809,141.08,62000,67900,61100,81100,43700,62400,65033.74,27.63,0,42816,66200,64300,61600,59700,57000,62950,58350,121,18700,500,44920,100,1,24253054,16201,62.66,7.41,12,1.36,1066.00,9011.00,69700,20250226,-4.16,14660,20240426,355.66,69700,-4.16,20250226,33600,98.81,20250102,69700,-4.16,20250226,15610,327.93,20240508,3.11,Y,042000,500,121 억,,6700723,N,N,2101,N,00,N diff --git a/042040/price/prices-20250501.csv b/042040/price/prices-20250501.csv index d500b2eec764..5b4d4756cb18 100644 --- a/042040/price/prices-20250501.csv +++ b/042040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-4,5,-1.63,30557571,126043,159.88,246,247,239,319,173,246,242.44,1.25,0,-8556,251,248,244,241,237,250,243,194,73,100,160,1,1,194004890,469,-1.08,0.62,12,0.06,-225.00,393.00,397,20240507,-39.04,212,20250403,14.15,297,-18.52,20250106,212,14.15,20250403,390,-37.95,20240516,212,14.15,20250403,0.01,Y,042040,100,194 억,,2421016,N,N,0,N,00,N +20250509,150439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,-2,5,-0.81,29597761,122080,154.86,246,247,239,319,173,246,242.45,1.25,0,-7916,251,248,244,241,237,250,243,194,73,100,160,1,1,194004890,473,-1.08,0.62,12,0.06,-225.00,393.00,397,20240507,-38.54,212,20250403,15.09,297,-17.85,20250106,212,15.09,20250403,390,-37.44,20240516,212,15.09,20250403,0.01,Y,042040,100,194 억,,2421016,N,N,0,N,00,N +20250509,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,-2,5,-0.81,28827973,118914,150.84,246,247,239,319,173,246,242.43,1.25,0,-7317,251,248,244,241,237,250,243,194,73,100,160,1,1,194004890,473,-1.08,0.62,12,0.06,-225.00,393.00,397,20240507,-38.54,212,20250403,15.09,297,-17.85,20250106,212,15.09,20250403,390,-37.44,20240516,212,15.09,20250403,0.01,Y,042040,100,194 억,,2421016,N,N,0,N,00,N +20250509,130437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,-6,5,-2.44,25593160,105610,133.96,246,247,239,319,173,246,242.34,1.25,0,-5273,251,248,244,241,237,250,243,194,73,100,160,1,1,194004890,466,-1.07,0.61,12,0.05,-225.00,393.00,397,20240507,-39.55,212,20250403,13.21,297,-19.19,20250106,212,13.21,20250403,390,-38.46,20240516,212,13.21,20250403,0.01,Y,042040,100,194 억,,2421016,N,N,0,N,00,N +20250509,120437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,-5,5,-2.03,18599496,76493,97.03,246,247,241,319,173,246,243.15,1.25,0,-4859,251,248,244,241,237,250,243,194,73,100,160,1,1,194004890,468,-1.07,0.61,12,0.04,-225.00,393.00,397,20240507,-39.29,212,20250403,13.68,297,-18.86,20250106,212,13.68,20250403,390,-38.21,20240516,212,13.68,20250403,0.01,Y,042040,100,194 억,,2421016,N,N,0,N,00,N +20250509,110436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,-2,5,-0.81,6313084,25758,32.67,246,247,244,319,173,246,245.09,1.25,0,-8297,251,248,244,241,237,250,243,194,73,100,160,1,1,194004890,473,-1.08,0.62,12,0.01,-225.00,393.00,397,20240507,-38.54,212,20250403,15.09,297,-17.85,20250106,212,15.09,20250403,390,-37.44,20240516,212,15.09,20250403,0.01,Y,042040,100,194 억,,2421016,N,N,0,N,00,N +20250509,100439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,-2,5,-0.81,4237719,17254,21.89,246,247,244,319,173,246,245.61,1.25,0,-7308,251,248,244,241,237,250,243,194,73,100,160,1,1,194004890,473,-1.08,0.62,12,0.01,-225.00,393.00,397,20240507,-38.54,212,20250403,15.09,297,-17.85,20250106,212,15.09,20250403,390,-37.44,20240516,212,15.09,20250403,0.01,Y,042040,100,194 억,,2421016,N,N,0,N,00,N +20250509,090439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,246,0,3,0.00,497166,2021,2.56,246,246,246,319,173,246,246.00,1.25,0,0,251,248,244,241,237,250,243,194,73,100,160,1,1,194004890,477,-1.09,0.63,12,0.00,-225.00,393.00,397,20240507,-38.04,212,20250403,16.04,297,-17.17,20250106,212,16.04,20250403,390,-36.92,20240516,212,16.04,20250403,0.01,Y,042040,100,194 억,,2421016,N,N,0,N,00,N 20250508,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,246,6,2,2.50,19264794,78833,32.33,240,247,240,312,168,240,244.37,1.24,0,9807,252,246,243,237,234,244,235,194,72,100,160,1,1,194004890,477,-1.09,0.63,12,0.04,-225.00,393.00,397,20240507,-38.04,212,20250403,16.04,297,-17.17,20250106,212,16.04,20250403,390,-36.92,20240516,212,16.04,20250403,0.01,Y,042040,100,194 억,,2411209,N,N,0,N,00,N 20250508,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,245,5,2,2.08,16319784,66833,27.41,240,247,240,312,168,240,244.19,1.24,0,5869,252,246,243,237,234,244,235,194,72,100,160,1,1,194004890,475,-1.09,0.62,12,0.03,-225.00,393.00,397,20240507,-38.29,212,20250403,15.57,297,-17.51,20250106,212,15.57,20250403,390,-37.18,20240516,212,15.57,20250403,0.01,Y,042040,100,194 억,,2411209,N,N,0,N,00,N 20250508,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,245,5,2,2.08,16010441,65564,26.89,240,247,240,312,168,240,244.20,1.24,0,5872,252,246,243,237,234,244,235,194,72,100,160,1,1,194004890,475,-1.09,0.62,12,0.03,-225.00,393.00,397,20240507,-38.29,212,20250403,15.57,297,-17.51,20250106,212,15.57,20250403,390,-37.18,20240516,212,15.57,20250403,0.01,Y,042040,100,194 억,,2411209,N,N,0,N,00,N diff --git a/042110/price/prices-20250501.csv b/042110/price/prices-20250501.csv index 22b94b9e37ea..b000478a865b 100644 --- a/042110/price/prices-20250501.csv +++ b/042110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1439,1,2,0.07,49137646,34159,79.63,1438,1444,1434,1869,1007,1438,1438.50,53.01,0,4345,1456,1446,1434,1424,1412,1452,1430,242,431,500,1060,1,1,48329564,695,8.27,0.53,12,0.07,174.00,2710.00,1750,20240624,-17.77,1210,20240805,18.93,1479,-2.70,20250418,1349,6.67,20250409,1750,-17.77,20240624,1210,18.93,20240805,2.00,Y,042110,500,241 억,,25617863,N,N,1043,N,00,N +20250509,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1439,1,2,0.07,42290673,29396,68.53,1438,1444,1434,1869,1007,1438,1438.65,53.01,0,1688,1456,1446,1434,1424,1412,1452,1430,242,431,500,1060,1,1,48329564,695,8.27,0.53,12,0.06,174.00,2710.00,1750,20240624,-17.77,1210,20240805,18.93,1479,-2.70,20250418,1349,6.67,20250409,1750,-17.77,20240624,1210,18.93,20240805,2.00,Y,042110,500,241 억,,25617863,N,N,4093,N,00,N +20250509,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1438,0,3,0.00,41685316,28975,67.55,1438,1444,1434,1869,1007,1438,1438.66,53.01,0,1572,1456,1446,1434,1424,1412,1452,1430,242,431,500,1060,1,1,48329564,695,8.26,0.53,12,0.06,174.00,2710.00,1750,20240624,-17.83,1210,20240805,18.84,1479,-2.77,20250418,1349,6.60,20250409,1750,-17.83,20240624,1210,18.84,20240805,2.00,Y,042110,500,241 억,,25617863,N,N,4093,N,00,N +20250509,130437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1438,0,3,0.00,36897649,25639,59.77,1438,1444,1434,1869,1007,1438,1439.12,53.01,0,505,1456,1446,1434,1424,1412,1452,1430,242,431,500,1060,1,1,48329564,695,8.26,0.53,12,0.05,174.00,2710.00,1750,20240624,-17.83,1210,20240805,18.84,1479,-2.77,20250418,1349,6.60,20250409,1750,-17.83,20240624,1210,18.84,20240805,2.00,Y,042110,500,241 억,,25617863,N,N,4093,N,00,N +20250509,120437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1439,1,2,0.07,30640390,21281,49.61,1438,1444,1435,1869,1007,1438,1439.80,53.01,0,-307,1456,1446,1434,1424,1412,1452,1430,242,431,500,1060,1,1,48329564,695,8.27,0.53,12,0.04,174.00,2710.00,1750,20240624,-17.77,1210,20240805,18.93,1479,-2.70,20250418,1349,6.67,20250409,1750,-17.77,20240624,1210,18.93,20240805,2.00,Y,042110,500,241 억,,25617863,N,N,4093,N,00,N +20250509,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1440,2,2,0.14,25692476,17841,41.59,1438,1444,1435,1869,1007,1438,1440.08,53.01,0,-1985,1456,1446,1434,1424,1412,1452,1430,242,431,500,1060,1,1,48329564,696,8.28,0.53,12,0.04,174.00,2710.00,1750,20240624,-17.71,1210,20240805,19.01,1479,-2.64,20250418,1349,6.75,20250409,1750,-17.71,20240624,1210,19.01,20240805,2.00,Y,042110,500,241 억,,25617863,N,N,4093,N,00,N +20250509,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1441,3,2,0.21,11504548,7991,18.63,1438,1444,1435,1869,1007,1438,1439.69,53.01,0,-1182,1456,1446,1434,1424,1412,1452,1430,242,431,500,1060,1,1,48329564,696,8.28,0.53,12,0.02,174.00,2710.00,1750,20240624,-17.66,1210,20240805,19.09,1479,-2.57,20250418,1349,6.82,20250409,1750,-17.66,20240624,1210,19.09,20240805,2.00,Y,042110,500,241 억,,25617863,N,N,4093,N,00,N +20250509,090439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1438,0,3,0.00,149552,104,0.24,1438,1438,1438,1869,1007,1438,1438.00,53.01,0,0,1456,1446,1434,1424,1412,1452,1430,242,431,500,1060,1,1,48329564,695,8.26,0.53,12,0.00,174.00,2710.00,1750,20240624,-17.83,1210,20240805,18.84,1479,-2.77,20250418,1349,6.60,20250409,1750,-17.83,20240624,1210,18.84,20240805,2.00,Y,042110,500,241 억,,25617863,N,N,4093,N,00,N 20250508,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1438,3,2,0.21,60535242,42257,86.51,1422,1444,1422,1865,1005,1435,1432.46,53.01,0,1898,1460,1447,1437,1424,1414,1442,1419,242,430,500,1060,1,1,48329564,695,8.26,0.53,12,0.09,174.00,2710.00,1750,20240624,-17.83,1210,20240805,18.84,1479,-2.77,20250418,1349,6.60,20250409,1750,-17.83,20240624,1210,18.84,20240805,2.02,Y,042110,500,241 억,,25618330,N,N,4093,N,00,N 20250508,150437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1437,2,2,0.14,50546210,35310,72.29,1422,1444,1422,1865,1005,1435,1431.50,53.01,0,-3837,1460,1447,1437,1424,1414,1442,1419,242,430,500,1060,1,1,48329564,694,8.26,0.53,12,0.07,174.00,2710.00,1750,20240624,-17.89,1210,20240805,18.76,1479,-2.84,20250418,1349,6.52,20250409,1750,-17.89,20240624,1210,18.76,20240805,2.02,Y,042110,500,241 억,,25618330,N,N,0,N,00,N 20250508,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1435,0,3,0.00,49639282,34678,70.99,1422,1444,1422,1865,1005,1435,1431.43,53.01,0,-4376,1460,1447,1437,1424,1414,1442,1419,242,430,500,1060,1,1,48329564,694,8.25,0.53,12,0.07,174.00,2710.00,1750,20240624,-18.00,1210,20240805,18.60,1479,-2.97,20250418,1349,6.38,20250409,1750,-18.00,20240624,1210,18.60,20240805,2.02,Y,042110,500,241 억,,25618330,N,N,0,N,00,N diff --git a/042370/price/prices-20250501.csv b/042370/price/prices-20250501.csv index 8e06040b0bd6..fe0501a42a0e 100644 --- a/042370/price/prices-20250501.csv +++ b/042370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160437,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7530,-70,5,-0.92,400910850,53093,104.46,7600,7670,7500,9880,5320,7600,7551.11,4.74,0,-543,7706,7652,7576,7522,7446,7615,7485,131,2280,500,5620,10,1,26200025,1973,23.75,0.84,12,0.20,317.00,8994.00,13240,20240513,-43.13,6000,20241209,25.50,8590,-12.34,20250113,6570,14.61,20250409,13240,-43.13,20240513,6000,25.50,20241209,2.83,Y,042370,500,131 억,,1242615,N,N,5634,N,00,N +20250509,150439,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7540,-60,5,-0.79,382245310,50617,99.59,7600,7670,7500,9880,5320,7600,7551.72,4.74,0,-2052,7706,7652,7576,7522,7446,7615,7485,131,2280,500,5620,10,1,26200025,1975,23.79,0.84,12,0.19,317.00,8994.00,13240,20240513,-43.05,6000,20241209,25.67,8590,-12.22,20250113,6570,14.76,20250409,13240,-43.05,20240513,6000,25.67,20241209,2.83,Y,042370,500,131 억,,1242615,N,N,5982,N,00,N +20250509,140438,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7550,-50,5,-0.66,349895180,46327,91.15,7600,7670,7500,9880,5320,7600,7552.73,4.74,0,-2700,7706,7652,7576,7522,7446,7615,7485,131,2280,500,5620,10,1,26200025,1978,23.82,0.84,12,0.18,317.00,8994.00,13240,20240513,-42.98,6000,20241209,25.83,8590,-12.11,20250113,6570,14.92,20250409,13240,-42.98,20240513,6000,25.83,20241209,2.83,Y,042370,500,131 억,,1242615,N,N,5982,N,00,N +20250509,130437,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7560,-40,5,-0.53,319954600,42351,83.33,7600,7670,7500,9880,5320,7600,7554.83,4.74,0,-3270,7706,7652,7576,7522,7446,7615,7485,131,2280,500,5620,10,1,26200025,1981,23.85,0.84,12,0.16,317.00,8994.00,13240,20240513,-42.90,6000,20241209,26.00,8590,-11.99,20250113,6570,15.07,20250409,13240,-42.90,20240513,6000,26.00,20241209,2.83,Y,042370,500,131 억,,1242615,N,N,5982,N,00,N +20250509,120437,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7570,-30,5,-0.39,252495270,33410,65.74,7600,7670,7500,9880,5320,7600,7557.48,4.74,0,2350,7706,7652,7576,7522,7446,7615,7485,131,2280,500,5620,10,1,26200025,1983,23.88,0.84,12,0.13,317.00,8994.00,13240,20240513,-42.82,6000,20241209,26.17,8590,-11.87,20250113,6570,15.22,20250409,13240,-42.82,20240513,6000,26.17,20241209,2.83,Y,042370,500,131 억,,1242615,N,N,5982,N,00,N +20250509,110437,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7550,-50,5,-0.66,201928450,26715,52.56,7600,7670,7500,9880,5320,7600,7558.62,4.74,0,909,7706,7652,7576,7522,7446,7615,7485,131,2280,500,5620,10,1,26200025,1978,23.82,0.84,12,0.10,317.00,8994.00,13240,20240513,-42.98,6000,20241209,25.83,8590,-12.11,20250113,6570,14.92,20250409,13240,-42.98,20240513,6000,25.83,20241209,2.83,Y,042370,500,131 억,,1242615,N,N,5982,N,00,N +20250509,100439,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7540,-60,5,-0.79,119122570,15715,30.92,7600,7670,7510,9880,5320,7600,7580.18,4.74,0,-2334,7706,7652,7576,7522,7446,7615,7485,131,2280,500,5620,10,1,26200025,1975,23.79,0.84,12,0.06,317.00,8994.00,13240,20240513,-43.05,6000,20241209,25.67,8590,-12.22,20250113,6570,14.76,20250409,13240,-43.05,20240513,6000,25.67,20241209,2.83,Y,042370,500,131 억,,1242615,N,N,5982,N,00,N +20250509,090439,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7610,10,2,0.13,55221050,7241,14.25,7600,7670,7600,9880,5320,7600,7626.16,4.74,0,-250,7706,7652,7576,7522,7446,7615,7485,131,2280,500,5620,10,1,26200025,1994,24.01,0.85,12,0.03,317.00,8994.00,13240,20240513,-42.52,6000,20241209,26.83,8590,-11.41,20250113,6570,15.83,20250409,13240,-42.52,20240513,6000,26.83,20241209,2.83,Y,042370,500,131 억,,1242615,N,N,5982,N,00,N 20250508,160432,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7600,50,2,0.66,384421965,50824,71.25,7620,7630,7500,9810,5290,7550,7563.79,4.68,0,15292,7743,7646,7523,7426,7303,7695,7475,131,2260,500,5580,10,1,26200025,1991,23.97,0.85,12,0.19,317.00,8994.00,13240,20240513,-42.60,6000,20241209,26.67,8590,-11.53,20250113,6570,15.68,20250409,13240,-42.60,20240513,6000,26.67,20241209,2.86,Y,042370,500,131 억,,1226670,N,N,5982,N,00,N 20250508,150437,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7600,50,2,0.66,332769465,44025,61.72,7620,7630,7500,9810,5290,7550,7558.65,4.68,0,11745,7743,7646,7523,7426,7303,7695,7475,131,2260,500,5580,10,1,26200025,1991,23.97,0.85,12,0.17,317.00,8994.00,13240,20240513,-42.60,6000,20241209,26.67,8590,-11.53,20250113,6570,15.68,20250409,13240,-42.60,20240513,6000,26.67,20241209,2.86,Y,042370,500,131 억,,1226670,N,N,3007,N,00,N 20250508,140437,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7580,30,2,0.40,273306395,36191,50.73,7620,7630,7500,9810,5290,7550,7551.78,4.68,0,7922,7743,7646,7523,7426,7303,7695,7475,131,2260,500,5580,10,1,26200025,1986,23.91,0.84,12,0.14,317.00,8994.00,13240,20240513,-42.75,6000,20241209,26.33,8590,-11.76,20250113,6570,15.37,20250409,13240,-42.75,20240513,6000,26.33,20241209,2.86,Y,042370,500,131 억,,1226670,N,N,3007,N,00,N diff --git a/042420/price/prices-20250501.csv b/042420/price/prices-20250501.csv index 892c9ecc6fac..b7665c4878b8 100644 --- a/042420/price/prices-20250501.csv +++ b/042420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21650,500,2,2.36,398017100,18437,225.03,21500,22150,21300,27450,14850,21150,21587.95,3.15,0,3595,21516,21332,21066,20882,20616,21425,20975,47,6300,500,14380,50,1,8593846,1861,-15.95,0.52,12,0.21,-1357.00,41989.00,24350,20241205,-11.09,14000,20240806,54.64,22150,-2.26,20250509,15700,37.90,20250311,24350,-11.09,20241205,14000,54.64,20240806,0.60,Y,042420,500,46 억,,270422,N,N,35,N,00,N +20250509,150440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21550,400,2,1.89,372182350,17243,210.46,21500,22150,21300,27450,14850,21150,21584.55,3.15,0,3573,21516,21332,21066,20882,20616,21425,20975,47,6300,500,14380,50,1,8593846,1852,-15.88,0.51,12,0.20,-1357.00,41989.00,24350,20241205,-11.50,14000,20240806,53.93,22150,-2.71,20250509,15700,37.26,20250311,24350,-11.50,20241205,14000,53.93,20240806,0.60,Y,042420,500,46 억,,270422,N,N,1,N,00,N +20250509,140438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21600,450,2,2.13,226769000,10448,127.52,21500,22150,21300,27450,14850,21150,21704.54,3.15,0,3027,21516,21332,21066,20882,20616,21425,20975,47,6300,500,14380,50,1,8593846,1856,-15.92,0.51,12,0.12,-1357.00,41989.00,24350,20241205,-11.29,14000,20240806,54.29,22150,-2.48,20250509,15700,37.58,20250311,24350,-11.29,20241205,14000,54.29,20240806,0.60,Y,042420,500,46 억,,270422,N,N,1,N,00,N +20250509,130437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21550,400,2,1.89,200335200,9224,112.58,21500,22150,21300,27450,14850,21150,21718.91,3.15,0,2986,21516,21332,21066,20882,20616,21425,20975,47,6300,500,14380,50,1,8593846,1852,-15.88,0.51,12,0.11,-1357.00,41989.00,24350,20241205,-11.50,14000,20240806,53.93,22150,-2.71,20250509,15700,37.26,20250311,24350,-11.50,20241205,14000,53.93,20240806,0.60,Y,042420,500,46 억,,270422,N,N,1,N,00,N +20250509,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21450,300,2,1.42,198198850,9125,111.38,21500,22150,21300,27450,14850,21150,21720.42,3.15,0,2984,21516,21332,21066,20882,20616,21425,20975,47,6300,500,14380,50,1,8593846,1843,-15.81,0.51,12,0.11,-1357.00,41989.00,24350,20241205,-11.91,14000,20240806,53.21,22150,-3.16,20250509,15700,36.62,20250311,24350,-11.91,20241205,14000,53.21,20240806,0.60,Y,042420,500,46 억,,270422,N,N,1,N,00,N +20250509,110437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21500,350,2,1.65,175823200,8086,98.69,21500,22150,21300,27450,14850,21150,21744.15,3.15,0,2174,21516,21332,21066,20882,20616,21425,20975,47,6300,500,14380,50,1,8593846,1848,-15.84,0.51,12,0.09,-1357.00,41989.00,24350,20241205,-11.70,14000,20240806,53.57,22150,-2.93,20250509,15700,36.94,20250311,24350,-11.70,20241205,14000,53.57,20240806,0.60,Y,042420,500,46 억,,270422,N,N,1,N,00,N +20250509,100439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21350,200,2,0.95,136160900,6243,76.20,21500,22150,21300,27450,14850,21150,21810.17,3.15,0,1025,21516,21332,21066,20882,20616,21425,20975,47,6300,500,14380,50,1,8593846,1835,-15.73,0.51,12,0.07,-1357.00,41989.00,24350,20241205,-12.32,14000,20240806,52.50,22150,-3.61,20250509,15700,35.99,20250311,24350,-12.32,20241205,14000,52.50,20240806,0.60,Y,042420,500,46 억,,270422,N,N,1,N,00,N +20250509,090440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21850,700,2,3.31,101587900,4643,56.67,21500,22150,21450,27450,14850,21150,21879.80,3.15,0,1568,21516,21332,21066,20882,20616,21425,20975,47,6300,500,14380,50,1,8593846,1878,-16.10,0.52,12,0.05,-1357.00,41989.00,24350,20241205,-10.27,14000,20240806,56.07,22150,-1.35,20250509,15700,39.17,20250311,24350,-10.27,20241205,14000,56.07,20240806,0.60,Y,042420,500,46 억,,270422,N,N,1,N,00,N 20250508,160432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21150,350,2,1.68,172314250,8191,116.05,20800,21250,20800,27000,14600,20800,21037.01,3.13,0,1818,21300,21050,20850,20600,20400,21175,20725,47,6200,500,14140,50,1,8593846,1818,-15.59,0.50,12,0.10,-1357.00,41989.00,24350,20241205,-13.14,14000,20240806,51.07,21500,-1.63,20250429,15700,34.71,20250311,24350,-13.14,20241205,14000,51.07,20240806,0.60,Y,042420,500,46 억,,269223,N,N,1,N,00,N 20250508,150438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21000,200,2,0.96,169294750,8048,114.03,20800,21250,20800,27000,14600,20800,21035.63,3.13,0,1828,21300,21050,20850,20600,20400,21175,20725,47,6200,500,14140,50,1,8593846,1805,-15.48,0.50,12,0.09,-1357.00,41989.00,24350,20241205,-13.76,14000,20240806,50.00,21500,-2.33,20250429,15700,33.76,20250311,24350,-13.76,20241205,14000,50.00,20240806,0.60,Y,042420,500,46 억,,269223,N,N,15,N,00,N 20250508,140437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21150,350,2,1.68,134067150,6373,90.29,20800,21250,20800,27000,14600,20800,21036.74,3.13,0,1616,21300,21050,20850,20600,20400,21175,20725,47,6200,500,14140,50,1,8593846,1818,-15.59,0.50,12,0.07,-1357.00,41989.00,24350,20241205,-13.14,14000,20240806,51.07,21500,-1.63,20250429,15700,34.71,20250311,24350,-13.14,20241205,14000,51.07,20240806,0.60,Y,042420,500,46 억,,269223,N,N,15,N,00,N diff --git a/042500/price/prices-20250501.csv b/042500/price/prices-20250501.csv index 027f3a47e411..339f240eaf0f 100644 --- a/042500/price/prices-20250501.csv +++ b/042500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-35,5,-0.80,243722495,56615,174.91,4360,4360,4285,5660,3050,4355,4304.91,4.60,0,-36246,4388,4371,4338,4321,4288,4380,4330,95,1305,500,3130,5,1,19070134,824,6.41,0.69,12,0.30,674.00,6295.00,8160,20240430,-47.06,3985,20241206,8.41,5180,-16.60,20250219,4040,6.93,20250403,7800,-44.62,20240516,3985,8.41,20241206,1.81,Y,042500,500,95 억,,877843,N,N,874,N,00,N +20250509,150440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4315,-40,5,-0.92,233304585,54202,167.46,4360,4360,4285,5660,3050,4355,4304.35,4.60,0,-34776,4388,4371,4338,4321,4288,4380,4330,95,1305,500,3130,5,1,19070134,823,6.40,0.69,12,0.28,674.00,6295.00,8160,20240430,-47.12,3985,20241206,8.28,5180,-16.70,20250219,4040,6.81,20250403,7800,-44.68,20240516,3985,8.28,20241206,1.81,Y,042500,500,95 억,,877843,N,N,1207,N,00,N +20250509,140438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-35,5,-0.80,227072985,52755,162.99,4360,4360,4285,5660,3050,4355,4304.29,4.60,0,-33963,4388,4371,4338,4321,4288,4380,4330,95,1305,500,3130,5,1,19070134,824,6.41,0.69,12,0.28,674.00,6295.00,8160,20240430,-47.06,3985,20241206,8.41,5180,-16.60,20250219,4040,6.93,20250403,7800,-44.62,20240516,3985,8.41,20241206,1.81,Y,042500,500,95 억,,877843,N,N,1207,N,00,N +20250509,130438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4315,-40,5,-0.92,214709410,49879,154.10,4360,4360,4285,5660,3050,4355,4304.61,4.60,0,-32949,4388,4371,4338,4321,4288,4380,4330,95,1305,500,3130,5,1,19070134,823,6.40,0.69,12,0.26,674.00,6295.00,8160,20240430,-47.12,3985,20241206,8.28,5180,-16.70,20250219,4040,6.81,20250403,7800,-44.68,20240516,3985,8.28,20241206,1.81,Y,042500,500,95 억,,877843,N,N,1207,N,00,N +20250509,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,-30,5,-0.69,205233270,47680,147.31,4360,4360,4285,5660,3050,4355,4304.39,4.60,0,-30821,4388,4371,4338,4321,4288,4380,4330,95,1305,500,3130,5,1,19070134,825,6.42,0.69,12,0.25,674.00,6295.00,8160,20240430,-47.00,3985,20241206,8.53,5180,-16.51,20250219,4040,7.05,20250403,7800,-44.55,20240516,3985,8.53,20241206,1.81,Y,042500,500,95 억,,877843,N,N,1207,N,00,N +20250509,110437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4310,-45,5,-1.03,171279145,39808,122.99,4360,4360,4285,5660,3050,4355,4302.63,4.60,0,-28443,4388,4371,4338,4321,4288,4380,4330,95,1305,500,3130,5,1,19070134,822,6.39,0.68,12,0.21,674.00,6295.00,8160,20240430,-47.18,3985,20241206,8.16,5180,-16.80,20250219,4040,6.68,20250403,7800,-44.74,20240516,3985,8.16,20241206,1.81,Y,042500,500,95 억,,877843,N,N,1207,N,00,N +20250509,100440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,-55,5,-1.26,49569185,11498,35.52,4360,4360,4300,5660,3050,4355,4311.11,4.60,0,-8444,4388,4371,4338,4321,4288,4380,4330,95,1305,500,3130,5,1,19070134,820,6.38,0.68,12,0.06,674.00,6295.00,8160,20240430,-47.30,3985,20241206,7.90,5180,-16.99,20250219,4040,6.44,20250403,7800,-44.87,20240516,3985,7.90,20241206,1.81,Y,042500,500,95 억,,877843,N,N,1207,N,00,N +20250509,090440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,-5,5,-0.11,2627430,604,1.87,4360,4360,4350,5660,3050,4355,4350.05,4.60,0,-601,4388,4371,4338,4321,4288,4380,4330,95,1305,500,3130,5,1,19070134,830,6.45,0.69,12,0.00,674.00,6295.00,8160,20240430,-46.69,3985,20241206,9.16,5180,-16.02,20250219,4040,7.67,20250403,7800,-44.23,20240516,3985,9.16,20241206,1.81,Y,042500,500,95 억,,877843,N,N,1207,N,00,N 20250508,160432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,30,2,0.69,139764697,32364,60.30,4345,4355,4305,5620,3030,4325,4318.52,4.49,0,403,4401,4362,4336,4297,4271,4350,4285,95,1295,500,3110,5,1,19070134,831,6.46,0.69,12,0.17,674.00,6295.00,8160,20240430,-46.63,3985,20241206,9.28,5180,-15.93,20250219,4040,7.80,20250403,7800,-44.17,20240516,3985,9.28,20241206,1.79,Y,042500,500,95 억,,856461,N,N,1207,N,00,N 20250508,150438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-5,5,-0.12,121731447,28202,52.55,4345,4345,4305,5620,3030,4325,4316.41,4.49,0,1537,4401,4362,4336,4297,4271,4350,4285,95,1295,500,3110,5,1,19070134,824,6.41,0.69,12,0.15,674.00,6295.00,8160,20240430,-47.06,3985,20241206,8.41,5180,-16.60,20250219,4040,6.93,20250403,7800,-44.62,20240516,3985,8.41,20241206,1.79,Y,042500,500,95 억,,856461,N,N,1236,N,00,N 20250508,140437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,0,3,0.00,112959537,26173,48.77,4345,4345,4305,5620,3030,4325,4315.88,4.49,0,1243,4401,4362,4336,4297,4271,4350,4285,95,1295,500,3110,5,1,19070134,825,6.42,0.69,12,0.14,674.00,6295.00,8160,20240430,-47.00,3985,20241206,8.53,5180,-16.51,20250219,4040,7.05,20250403,7800,-44.55,20240516,3985,8.53,20241206,1.79,Y,042500,500,95 억,,856461,N,N,1236,N,00,N diff --git a/042510/price/prices-20250501.csv b/042510/price/prices-20250501.csv index 17491816812c..41305f2d05a3 100644 --- a/042510/price/prices-20250501.csv +++ b/042510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9710,150,2,1.57,617520585,64967,69.81,9520,9760,9260,12420,6700,9560,9505.14,1.49,0,750,10453,10006,9753,9306,9053,9880,9180,280,2860,2500,6880,10,1,11205174,1088,27.05,1.97,12,0.58,359.00,4931.00,12981,20240830,-25.20,8254,20241209,17.64,12331,-21.26,20250204,8954,8.44,20250409,10490,-7.44,20250507,1650,488.48,20241209,2.62,Y,042510,2500,280 억,,166683,N,N,3049,N,00,N +20250509,150440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9610,50,2,0.52,580033605,61092,65.65,9520,9760,9260,12420,6700,9560,9494.43,1.49,0,1485,10453,10006,9753,9306,9053,9880,9180,280,2860,2500,6880,10,1,11205174,1077,26.77,1.95,12,0.55,359.00,4931.00,12981,20240830,-25.97,8254,20241209,16.43,12331,-22.07,20250204,8954,7.33,20250409,10490,-8.39,20250507,1650,482.42,20241209,2.62,Y,042510,2500,280 억,,166683,N,N,1805,N,00,N +20250509,140438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9650,90,2,0.94,511171215,53915,57.94,9520,9760,9260,12420,6700,9560,9481.06,1.49,0,90,10453,10006,9753,9306,9053,9880,9180,280,2860,2500,6880,10,1,11205174,1081,26.88,1.96,12,0.48,359.00,4931.00,12981,20240830,-25.66,8254,20241209,16.91,12331,-21.74,20250204,8954,7.77,20250409,10490,-8.01,20250507,1650,484.85,20241209,2.62,Y,042510,2500,280 억,,166683,N,N,1805,N,00,N +20250509,130438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9460,-100,5,-1.05,364911375,38705,41.59,9520,9560,9260,12420,6700,9560,9428.02,1.49,0,1766,10453,10006,9753,9306,9053,9880,9180,280,2860,2500,6880,10,1,11205174,1060,26.35,1.92,12,0.35,359.00,4931.00,12981,20240830,-27.12,8254,20241209,14.61,12331,-23.28,20250204,8954,5.65,20250409,10490,-9.82,20250507,1650,473.33,20241209,2.62,Y,042510,2500,280 억,,166683,N,N,1805,N,00,N +20250509,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9510,-50,5,-0.52,313868895,33323,35.81,9520,9560,9260,12420,6700,9560,9418.99,1.49,0,2213,10453,10006,9753,9306,9053,9880,9180,280,2860,2500,6880,10,1,11205174,1066,26.49,1.93,12,0.30,359.00,4931.00,12981,20240830,-26.74,8254,20241209,15.22,12331,-22.88,20250204,8954,6.21,20250409,10490,-9.34,20250507,1650,476.36,20241209,2.62,Y,042510,2500,280 억,,166683,N,N,1805,N,00,N +20250509,110437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9410,-150,5,-1.57,280849280,29837,32.06,9520,9560,9260,12420,6700,9560,9412.79,1.49,0,3552,10453,10006,9753,9306,9053,9880,9180,280,2860,2500,6880,10,1,11205174,1054,26.21,1.91,12,0.27,359.00,4931.00,12981,20240830,-27.51,8254,20241209,14.01,12331,-23.69,20250204,8954,5.09,20250409,10490,-10.30,20250507,1650,470.30,20241209,2.62,Y,042510,2500,280 억,,166683,N,N,1805,N,00,N +20250509,100440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9370,-190,5,-1.99,232282650,24654,26.49,9520,9560,9260,12420,6700,9560,9421.70,1.49,0,1369,10453,10006,9753,9306,9053,9880,9180,280,2860,2500,6880,10,1,11205174,1050,26.10,1.90,12,0.22,359.00,4931.00,12981,20240830,-27.82,8254,20241209,13.52,12331,-24.01,20250204,8954,4.65,20250409,10490,-10.68,20250507,1650,467.88,20241209,2.62,Y,042510,2500,280 억,,166683,N,N,1805,N,00,N +20250509,090440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9540,-20,5,-0.21,8572250,899,0.97,9520,9560,9520,12420,6700,9560,9535.32,1.49,0,-70,10453,10006,9753,9306,9053,9880,9180,280,2860,2500,6880,10,1,11205174,1069,26.57,1.93,12,0.01,359.00,4931.00,12981,20240830,-26.51,8254,20241209,15.58,12331,-22.63,20250204,8954,6.54,20250409,10490,-9.06,20250507,1650,478.18,20241209,2.62,Y,042510,2500,280 억,,166683,N,N,1805,N,00,N 20250508,160433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9560,-360,5,-3.63,899932390,93031,56.58,9920,10200,9500,12890,6950,9920,9673.47,1.65,0,-18542,10680,10300,10110,9730,9540,10205,9635,280,2970,2500,7140,10,1,11205174,1071,26.63,1.94,12,0.83,359.00,4931.00,12981,20240830,-26.35,8254,20241209,15.82,12331,-22.47,20250204,8954,6.77,20250409,10490,-8.87,20250507,1650,479.39,20241209,7.13,Y,042510,2500,280 억,,185332,N,N,1805,N,00,N 20250508,150438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9550,-370,5,-3.73,848598330,87664,53.31,9920,10200,9500,12890,6950,9920,9680.12,1.65,0,-14889,10680,10300,10110,9730,9540,10205,9635,280,2970,2500,7140,10,1,11205174,1070,26.60,1.94,12,0.78,359.00,4931.00,12981,20240830,-26.43,8254,20241209,15.70,12331,-22.55,20250204,8954,6.66,20250409,10490,-8.96,20250507,1650,478.79,20241209,7.13,Y,042510,2500,280 억,,185332,N,N,6,N,00,N 20250508,140437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9620,-300,5,-3.02,557255030,57159,34.76,9920,10200,9520,12890,6950,9920,9749.21,1.65,0,-17361,10680,10300,10110,9730,9540,10205,9635,280,2970,2500,7140,10,1,11205174,1078,26.80,1.95,12,0.51,359.00,4931.00,12981,20240830,-25.89,8254,20241209,16.55,12331,-21.99,20250204,8954,7.44,20250409,10490,-8.29,20250507,1650,483.03,20241209,7.13,Y,042510,2500,280 억,,185332,N,N,6,N,00,N diff --git a/042520/price/prices-20250501.csv b/042520/price/prices-20250501.csv index 85dd2957bdbc..52d041f42ccc 100644 --- a/042520/price/prices-20250501.csv +++ b/042520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7160,30,2,0.42,57514810,8174,28.49,7130,7190,6970,9260,5000,7130,7036.31,1.93,0,74,7316,7222,7036,6942,6756,7270,6990,68,2130,500,4990,10,1,13526367,968,-13.38,1.33,09,0.06,-535.00,5375.00,14080,20240520,-49.15,6180,20250409,15.86,9180,-22.00,20250103,6180,15.86,20250409,14080,-49.15,20240520,6180,15.86,20250409,0.12,Y,042520,500,67 억,,260650,N,N,611,N,00,N +20250509,150440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,-100,5,-1.40,43287810,6173,21.51,7130,7190,6970,9260,5000,7130,7012.44,1.93,0,465,7316,7222,7036,6942,6756,7270,6990,68,2130,500,4990,10,1,13526367,951,-13.14,1.31,09,0.05,-535.00,5375.00,14080,20240520,-50.07,6180,20250409,13.75,9180,-23.42,20250103,6180,13.75,20250409,14080,-50.07,20240520,6180,13.75,20250409,0.12,Y,042520,500,67 억,,260650,N,N,1783,N,00,N +20250509,140439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-110,5,-1.54,36362240,5186,18.07,7130,7190,6970,9260,5000,7130,7011.62,1.93,0,342,7316,7222,7036,6942,6756,7270,6990,68,2130,500,4990,10,1,13526367,950,-13.12,1.31,09,0.04,-535.00,5375.00,14080,20240520,-50.14,6180,20250409,13.59,9180,-23.53,20250103,6180,13.59,20250409,14080,-50.14,20240520,6180,13.59,20250409,0.12,Y,042520,500,67 억,,260650,N,N,1783,N,00,N +20250509,130438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-90,5,-1.26,30197430,4307,15.01,7130,7190,6970,9260,5000,7130,7011.24,1.93,0,129,7316,7222,7036,6942,6756,7270,6990,68,2130,500,4990,10,1,13526367,952,-13.16,1.31,09,0.03,-535.00,5375.00,14080,20240520,-50.00,6180,20250409,13.92,9180,-23.31,20250103,6180,13.92,20250409,14080,-50.00,20240520,6180,13.92,20250409,0.12,Y,042520,500,67 억,,260650,N,N,1783,N,00,N +20250509,120439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7070,-60,5,-0.84,28509260,4067,14.17,7130,7190,6970,9260,5000,7130,7009.90,1.93,0,148,7316,7222,7036,6942,6756,7270,6990,68,2130,500,4990,10,1,13526367,956,-13.21,1.32,09,0.03,-535.00,5375.00,14080,20240520,-49.79,6180,20250409,14.40,9180,-22.98,20250103,6180,14.40,20250409,14080,-49.79,20240520,6180,14.40,20250409,0.12,Y,042520,500,67 억,,260650,N,N,1783,N,00,N +20250509,110438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7010,-120,5,-1.68,21221080,3031,10.56,7130,7190,6970,9260,5000,7130,7001.35,1.93,0,125,7316,7222,7036,6942,6756,7270,6990,68,2130,500,4990,10,1,13526367,948,-13.10,1.30,09,0.02,-535.00,5375.00,14080,20240520,-50.21,6180,20250409,13.43,9180,-23.64,20250103,6180,13.43,20250409,14080,-50.21,20240520,6180,13.43,20250409,0.12,Y,042520,500,67 억,,260650,N,N,1783,N,00,N +20250509,100440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,-140,5,-1.96,15129330,2160,7.53,7130,7190,6970,9260,5000,7130,7004.32,1.93,0,-115,7316,7222,7036,6942,6756,7270,6990,68,2130,500,4990,10,1,13526367,945,-13.07,1.30,09,0.02,-535.00,5375.00,14080,20240520,-50.36,6180,20250409,13.11,9180,-23.86,20250103,6180,13.11,20250409,14080,-50.36,20240520,6180,13.11,20250409,0.12,Y,042520,500,67 억,,260650,N,N,1783,N,00,N +20250509,090441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,10,2,0.14,1247940,175,0.61,7130,7190,7130,9260,5000,7130,7131.09,1.93,0,-174,7316,7222,7036,6942,6756,7270,6990,68,2130,500,4990,10,1,13526367,966,-13.35,1.33,09,0.00,-535.00,5375.00,14080,20240520,-49.29,6180,20250409,15.53,9180,-22.22,20250103,6180,15.53,20250409,14080,-49.29,20240520,6180,15.53,20250409,0.12,Y,042520,500,67 억,,260650,N,N,1783,N,00,N 20250508,160433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,90,2,1.28,200027430,28692,225.85,6850,7130,6850,9150,4930,7040,6971.54,1.90,0,3902,7506,7272,7146,6912,6786,7210,6850,68,2110,500,4920,10,1,13526367,964,-13.33,1.33,09,0.21,-535.00,5375.00,14080,20240520,-49.36,6180,20250409,15.37,9180,-22.33,20250103,6180,15.37,20250409,14080,-49.36,20240520,6180,15.37,20250409,0.12,Y,042520,500,67 억,,257313,N,N,1783,N,00,N 20250508,150438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,-50,5,-0.71,182235040,26174,206.03,6850,7120,6850,9150,4930,7040,6962.45,1.90,0,3171,7506,7272,7146,6912,6786,7210,6850,68,2110,500,4920,10,1,13526367,945,-13.07,1.30,09,0.19,-535.00,5375.00,14080,20240520,-50.36,6180,20250409,13.11,9180,-23.86,20250103,6180,13.11,20250409,14080,-50.36,20240520,6180,13.11,20250409,0.12,Y,042520,500,67 억,,257313,N,N,643,N,00,N 20250508,140438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-70,5,-0.99,168311650,24178,190.32,6850,7120,6850,9150,4930,7040,6961.36,1.90,0,3302,7506,7272,7146,6912,6786,7210,6850,68,2110,500,4920,10,1,13526367,943,-13.03,1.30,09,0.18,-535.00,5375.00,14080,20240520,-50.50,6180,20250409,12.78,9180,-24.07,20250103,6180,12.78,20250409,14080,-50.50,20240520,6180,12.78,20250409,0.12,Y,042520,500,67 억,,257313,N,N,643,N,00,N diff --git a/042600/price/prices-20250501.csv b/042600/price/prices-20250501.csv index f9468547a737..c87612ee1acd 100644 --- a/042600/price/prices-20250501.csv +++ b/042600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,-160,5,-1.97,173866180,21860,75.72,8130,8170,7900,10550,5690,8120,7953.62,3.06,0,-5655,8453,8286,8123,7956,7793,8370,8040,62,2430,500,5520,10,1,12423574,989,-1.84,0.81,12,0.18,-4335.00,9831.00,22250,20240430,-64.22,7650,20250403,4.05,10610,-24.98,20250107,7650,4.05,20250403,21550,-63.06,20240520,7650,4.05,20250403,0.37,Y,042600,500,62 억,,379644,N,N,1310,N,00,N +20250509,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,-190,5,-2.34,161011880,20240,70.11,8130,8170,7900,10550,5690,8120,7955.13,3.06,0,-4711,8453,8286,8123,7956,7793,8370,8040,62,2430,500,5520,10,1,12423574,985,-1.83,0.81,12,0.16,-4335.00,9831.00,22250,20240430,-64.36,7650,20250403,3.66,10610,-25.26,20250107,7650,3.66,20250403,21550,-63.20,20240520,7650,3.66,20250403,0.37,Y,042600,500,62 억,,379644,N,N,1862,N,00,N +20250509,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-150,5,-1.85,98639340,12361,42.82,8130,8170,7930,10550,5690,8120,7979.88,3.06,0,-4234,8453,8286,8123,7956,7793,8370,8040,62,2430,500,5520,10,1,12423574,990,-1.84,0.81,12,0.10,-4335.00,9831.00,22250,20240430,-64.18,7650,20250403,4.18,10610,-24.88,20250107,7650,4.18,20250403,21550,-63.02,20240520,7650,4.18,20250403,0.37,Y,042600,500,62 억,,379644,N,N,1862,N,00,N +20250509,130438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,-170,5,-2.09,82227120,10294,35.66,8130,8170,7930,10550,5690,8120,7987.87,3.06,0,-3878,8453,8286,8123,7956,7793,8370,8040,62,2430,500,5520,10,1,12423574,988,-1.83,0.81,12,0.08,-4335.00,9831.00,22250,20240430,-64.27,7650,20250403,3.92,10610,-25.07,20250107,7650,3.92,20250403,21550,-63.11,20240520,7650,3.92,20250403,0.37,Y,042600,500,62 억,,379644,N,N,1862,N,00,N +20250509,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-150,5,-1.85,55699570,6954,24.09,8130,8170,7950,10550,5690,8120,8009.72,3.06,0,-2299,8453,8286,8123,7956,7793,8370,8040,62,2430,500,5520,10,1,12423574,990,-1.84,0.81,12,0.06,-4335.00,9831.00,22250,20240430,-64.18,7650,20250403,4.18,10610,-24.88,20250107,7650,4.18,20250403,21550,-63.02,20240520,7650,4.18,20250403,0.37,Y,042600,500,62 억,,379644,N,N,1862,N,00,N +20250509,110438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-150,5,-1.85,52935960,6607,22.89,8130,8170,7950,10550,5690,8120,8012.10,3.06,0,-2208,8453,8286,8123,7956,7793,8370,8040,62,2430,500,5520,10,1,12423574,990,-1.84,0.81,12,0.05,-4335.00,9831.00,22250,20240430,-64.18,7650,20250403,4.18,10610,-24.88,20250107,7650,4.18,20250403,21550,-63.02,20240520,7650,4.18,20250403,0.37,Y,042600,500,62 억,,379644,N,N,1862,N,00,N +20250509,100440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-90,5,-1.11,22247365,2760,9.56,8130,8170,7990,10550,5690,8120,8060.64,3.06,0,-599,8453,8286,8123,7956,7793,8370,8040,62,2430,500,5520,10,1,12423574,998,-1.85,0.82,12,0.02,-4335.00,9831.00,22250,20240430,-63.91,7650,20250403,4.97,10610,-24.32,20250107,7650,4.97,20250403,21550,-62.74,20240520,7650,4.97,20250403,0.37,Y,042600,500,62 억,,379644,N,N,1862,N,00,N +20250509,090441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,-30,5,-0.37,8560650,1053,3.65,8130,8140,8090,10550,5690,8120,8129.77,3.06,0,-474,8453,8286,8123,7956,7793,8370,8040,62,2430,500,5520,10,1,12423574,1005,-1.87,0.82,12,0.01,-4335.00,9831.00,22250,20240430,-63.64,7650,20250403,5.75,10610,-23.75,20250107,7650,5.75,20250403,21550,-62.46,20240520,7650,5.75,20250403,0.37,Y,042600,500,62 억,,379644,N,N,1862,N,00,N 20250508,160433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,-50,5,-0.61,232164490,28860,404.71,8030,8290,7960,10620,5720,8170,8044.50,3.07,0,-2145,8373,8271,8188,8086,8003,8230,8045,62,2450,500,5550,10,1,12423574,1009,-1.87,0.83,12,0.23,-4335.00,9831.00,22250,20240430,-63.51,7650,20250403,6.14,10610,-23.47,20250107,7650,6.14,20250403,21650,-62.49,20240508,7650,6.14,20250403,0.37,Y,042600,500,62 억,,381739,N,N,1862,N,00,N 20250508,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,-80,5,-0.98,221337020,27523,385.96,8030,8290,7960,10620,5720,8170,8041.89,3.07,0,-2492,8373,8271,8188,8086,8003,8230,8045,62,2450,500,5550,10,1,12423574,1005,-1.87,0.82,12,0.22,-4335.00,9831.00,22250,20240430,-63.64,7650,20250403,5.75,10610,-23.75,20250107,7650,5.75,20250403,21650,-62.63,20240508,7650,5.75,20250403,0.37,Y,042600,500,62 억,,381739,N,N,311,N,00,N 20250508,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-150,5,-1.84,189634850,23590,330.81,8030,8290,7960,10620,5720,8170,8038.78,3.07,0,-3638,8373,8271,8188,8086,8003,8230,8045,62,2450,500,5550,10,1,12423574,996,-1.85,0.82,12,0.19,-4335.00,9831.00,22250,20240430,-63.96,7650,20250403,4.84,10610,-24.41,20250107,7650,4.84,20250403,21650,-62.96,20240508,7650,4.84,20250403,0.37,Y,042600,500,62 억,,381739,N,N,311,N,00,N diff --git a/042660/price/prices-20250501.csv b/042660/price/prices-20250501.csv index d3aad1bc9563..7c8a2365e71c 100644 --- a/042660/price/prices-20250501.csv +++ b/042660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160438,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,79800,-500,5,-0.62,110531678700,1382044,63.05,80500,80600,79600,104300,56300,80300,79977.15,12.77,10750,-74318,82033,81166,80233,79366,78433,81600,79800,15371,24000,5000,59420,100,1,306413394,244518,46.29,5.03,12,0.45,1724.00,15859.00,95300,20250428,-16.26,25400,20240805,214.17,95300,-16.26,20250428,36300,119.83,20250106,95300,-16.26,20250428,25400,214.17,20240805,1.27,Y,042660,5000,15370 억,,39120236,N,N,93907,N,00,N +20250509,150441,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,79900,-400,5,-0.50,103141769700,1289435,58.82,80500,80600,79600,104300,56300,80300,79989.89,12.77,10750,-65486,82033,81166,80233,79366,78433,81600,79800,15371,24000,5000,59420,100,1,306413394,244824,46.35,5.04,12,0.42,1724.00,15859.00,95300,20250428,-16.16,25400,20240805,214.57,95300,-16.16,20250428,36300,120.11,20250106,95300,-16.16,20250428,25400,214.57,20240805,1.27,Y,042660,5000,15370 억,,39120236,N,N,125916,N,00,N +20250509,140439,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,79800,-500,5,-0.62,90926914300,1136521,51.85,80500,80600,79600,104300,56300,80300,80004.60,12.77,10750,-77778,82033,81166,80233,79366,78433,81600,79800,15371,24000,5000,59420,100,1,306413394,244518,46.29,5.03,12,0.37,1724.00,15859.00,95300,20250428,-16.26,25400,20240805,214.17,95300,-16.26,20250428,36300,119.83,20250106,95300,-16.26,20250428,25400,214.17,20240805,1.27,Y,042660,5000,15370 억,,39120236,N,N,125916,N,00,N +20250509,130439,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80000,-300,5,-0.37,84164388450,1051920,47.99,80500,80600,79600,104300,56300,80300,80010.25,12.77,10750,-88714,82033,81166,80233,79366,78433,81600,79800,15371,24000,5000,59420,100,1,306413394,245131,46.40,5.04,12,0.34,1724.00,15859.00,95300,20250428,-16.05,25400,20240805,214.96,95300,-16.05,20250428,36300,120.39,20250106,95300,-16.05,20250428,25400,214.96,20240805,1.27,Y,042660,5000,15370 억,,39120236,N,N,125916,N,00,N +20250509,120439,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80100,-200,5,-0.25,71961057050,899209,41.02,80500,80600,79600,104300,56300,80300,80027.06,12.77,10750,-96437,82033,81166,80233,79366,78433,81600,79800,15371,24000,5000,59420,100,1,306413394,245437,46.46,5.05,12,0.29,1724.00,15859.00,95300,20250428,-15.95,25400,20240805,215.35,95300,-15.95,20250428,36300,120.66,20250106,95300,-15.95,20250428,25400,215.35,20240805,1.27,Y,042660,5000,15370 억,,39120236,N,N,125916,N,00,N +20250509,110438,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,79900,-400,5,-0.50,64675097900,808201,36.87,80500,80600,79600,104300,56300,80300,80023.53,12.77,10750,-110608,82033,81166,80233,79366,78433,81600,79800,15371,24000,5000,59420,100,1,306413394,244824,46.35,5.04,12,0.26,1724.00,15859.00,95300,20250428,-16.16,25400,20240805,214.57,95300,-16.16,20250428,36300,120.11,20250106,95300,-16.16,20250428,25400,214.57,20240805,1.27,Y,042660,5000,15370 억,,39120236,N,N,125916,N,00,N +20250509,100441,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80000,-300,5,-0.37,48631552350,607407,27.71,80500,80600,79600,104300,56300,80300,80064.19,12.77,10750,-71112,82033,81166,80233,79366,78433,81600,79800,15371,24000,5000,59420,100,1,306413394,245131,46.40,5.04,12,0.20,1724.00,15859.00,95300,20250428,-16.05,25400,20240805,214.96,95300,-16.05,20250428,36300,120.39,20250106,95300,-16.05,20250428,25400,214.96,20240805,1.27,Y,042660,5000,15370 억,,39120236,N,N,125916,N,00,N +20250509,090441,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80200,-100,5,-0.12,7903567850,98480,4.49,80500,80500,80000,104300,56300,80300,80255.56,12.77,10750,-3641,82033,81166,80233,79366,78433,81600,79800,15371,24000,5000,59420,100,1,306413394,245744,46.52,5.06,12,0.03,1724.00,15859.00,95300,20250428,-15.84,25400,20240805,215.75,95300,-15.84,20250428,36300,120.94,20250106,95300,-15.84,20250428,25400,215.75,20240805,1.27,Y,042660,5000,15370 억,,39120236,N,N,125916,N,00,N 20250508,160433,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80300,-100,5,-0.12,176295487500,2192029,76.64,80200,81100,79300,104500,56300,80400,80425.73,12.73,0,121872,82866,81632,80566,79332,78266,81100,78800,15371,24100,5000,59490,100,1,306413394,246050,46.58,5.06,12,0.72,1724.00,15859.00,95300,20250428,-15.74,25400,20240805,216.14,95300,-15.74,20250428,36300,121.21,20250106,95300,-15.74,20250428,25400,216.14,20240805,1.30,Y,042660,5000,15370 억,,38998600,N,N,125916,N,00,N 20250508,150439,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80000,-400,5,-0.50,146390053100,1819258,63.60,80200,81100,79300,104500,56300,80400,80466.90,12.73,0,139356,82866,81632,80566,79332,78266,81100,78800,15371,24100,5000,59490,100,1,306413394,245131,46.40,5.04,12,0.59,1724.00,15859.00,95300,20250428,-16.05,25400,20240805,214.96,95300,-16.05,20250428,36300,120.39,20250106,95300,-16.05,20250428,25400,214.96,20240805,1.30,Y,042660,5000,15370 억,,38998600,N,N,187464,N,00,N 20250508,140438,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80650,250,2,0.31,124222608550,1543534,53.97,80200,81100,79300,104500,56300,80400,80479.35,12.73,0,213292,82866,81632,80566,79332,78266,81100,78800,15371,24100,5000,59490,100,1,306413394,247122,46.78,5.09,12,0.50,1724.00,15859.00,95300,20250428,-15.37,25400,20240805,217.52,95300,-15.37,20250428,36300,122.18,20250106,95300,-15.37,20250428,25400,217.52,20240805,1.30,Y,042660,5000,15370 억,,38998600,N,N,187464,N,00,N diff --git a/042670/price/prices-20250501.csv b/042670/price/prices-20250501.csv index 834805a653f2..00921907d904 100644 --- a/042670/price/prices-20250501.csv +++ b/042670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160439,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8460,-40,5,-0.47,3897205950,460251,57.51,8510,8570,8420,11050,5950,8500,8467.56,12.14,0,-64774,8640,8570,8480,8410,8320,8605,8445,1996,2550,1000,6290,10,1,192655867,16299,15.38,0.88,12,0.24,550.00,9605.00,10210,20250312,-17.14,6270,20241029,34.93,10210,-17.14,20250312,6830,23.87,20250102,10210,-17.14,20250312,6270,34.93,20241029,1.80,Y,042670,1000,1996 억,,23383777,N,N,71064,N,00,N +20250509,150441,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8460,-40,5,-0.47,3523243210,416022,51.99,8510,8570,8420,11050,5950,8500,8468.88,12.14,0,-62165,8640,8570,8480,8410,8320,8605,8445,1996,2550,1000,6290,10,1,192655867,16299,15.38,0.88,12,0.22,550.00,9605.00,10210,20250312,-17.14,6270,20241029,34.93,10210,-17.14,20250312,6830,23.87,20250102,10210,-17.14,20250312,6270,34.93,20241029,1.80,Y,042670,1000,1996 억,,23383777,N,N,82632,N,00,N +20250509,140439,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8460,-40,5,-0.47,2992714185,353336,44.15,8510,8570,8420,11050,5950,8500,8469.87,12.14,0,-51440,8640,8570,8480,8410,8320,8605,8445,1996,2550,1000,6290,10,1,192655867,16299,15.38,0.88,12,0.18,550.00,9605.00,10210,20250312,-17.14,6270,20241029,34.93,10210,-17.14,20250312,6830,23.87,20250102,10210,-17.14,20250312,6270,34.93,20241029,1.80,Y,042670,1000,1996 억,,23383777,N,N,82632,N,00,N +20250509,130439,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8440,-60,5,-0.71,2607597080,307851,38.47,8510,8570,8420,11050,5950,8500,8470.31,12.14,0,-30153,8640,8570,8480,8410,8320,8605,8445,1996,2550,1000,6290,10,1,192655867,16260,15.35,0.88,12,0.16,550.00,9605.00,10210,20250312,-17.34,6270,20241029,34.61,10210,-17.34,20250312,6830,23.57,20250102,10210,-17.34,20250312,6270,34.61,20241029,1.80,Y,042670,1000,1996 억,,23383777,N,N,82632,N,00,N +20250509,120439,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8500,0,3,0.00,2142305420,252804,31.59,8510,8570,8420,11050,5950,8500,8474.16,12.14,0,-14274,8640,8570,8480,8410,8320,8605,8445,1996,2550,1000,6290,10,1,192655867,16376,15.45,0.88,12,0.13,550.00,9605.00,10210,20250312,-16.75,6270,20241029,35.57,10210,-16.75,20250312,6830,24.45,20250102,10210,-16.75,20250312,6270,35.57,20241029,1.80,Y,042670,1000,1996 억,,23383777,N,N,82632,N,00,N +20250509,110438,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8470,-30,5,-0.35,1663133140,196305,24.53,8510,8570,8420,11050,5950,8500,8472.17,12.14,0,-5429,8640,8570,8480,8410,8320,8605,8445,1996,2550,1000,6290,10,1,192655867,16318,15.40,0.88,12,0.10,550.00,9605.00,10210,20250312,-17.04,6270,20241029,35.09,10210,-17.04,20250312,6830,24.01,20250102,10210,-17.04,20250312,6270,35.09,20241029,1.80,Y,042670,1000,1996 억,,23383777,N,N,82632,N,00,N +20250509,100441,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8470,-30,5,-0.35,914517185,107849,13.48,8510,8570,8420,11050,5950,8500,8479.59,12.14,0,13937,8640,8570,8480,8410,8320,8605,8445,1996,2550,1000,6290,10,1,192655867,16318,15.40,0.88,12,0.06,550.00,9605.00,10210,20250312,-17.04,6270,20241029,35.09,10210,-17.04,20250312,6830,24.01,20250102,10210,-17.04,20250312,6270,35.09,20241029,1.80,Y,042670,1000,1996 억,,23383777,N,N,82632,N,00,N +20250509,090441,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8530,30,2,0.35,97345050,11446,1.43,8510,8540,8480,11050,5950,8500,8504.77,12.14,0,99,8640,8570,8480,8410,8320,8605,8445,1996,2550,1000,6290,10,1,192655867,16434,15.51,0.89,12,0.01,550.00,9605.00,10210,20250312,-16.45,6270,20241029,36.04,10210,-16.45,20250312,6830,24.89,20250102,10210,-16.45,20250312,6270,36.04,20241029,1.80,Y,042670,1000,1996 억,,23383777,N,N,82632,N,00,N 20250508,160434,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8500,20,2,0.24,6792305120,800265,85.42,8460,8550,8390,11020,5940,8480,8487.57,12.19,0,-96266,8706,8592,8426,8312,8146,8650,8370,1996,2540,1000,6270,10,1,192655867,16376,15.45,0.88,12,0.42,550.00,9605.00,10210,20250312,-16.75,6270,20241029,35.57,10210,-16.75,20250312,6830,24.45,20250102,10210,-16.75,20250312,6270,35.57,20241029,1.87,Y,042670,1000,1996 억,,23491815,N,N,82632,N,00,N 20250508,150439,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8480,0,3,0.00,5385224180,634694,67.75,8460,8550,8390,11020,5940,8480,8484.76,12.19,0,-90408,8706,8592,8426,8312,8146,8650,8370,1996,2540,1000,6270,10,1,192655867,16337,15.42,0.88,12,0.33,550.00,9605.00,10210,20250312,-16.94,6270,20241029,35.25,10210,-16.94,20250312,6830,24.16,20250102,10210,-16.94,20250312,6270,35.25,20241029,1.87,Y,042670,1000,1996 억,,23491815,N,N,65881,N,00,N 20250508,140439,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8530,50,2,0.59,4071286745,480262,51.26,8460,8550,8390,11020,5940,8480,8477.22,12.19,0,-36215,8706,8592,8426,8312,8146,8650,8370,1996,2540,1000,6270,10,1,192655867,16434,15.51,0.89,12,0.25,550.00,9605.00,10210,20250312,-16.45,6270,20241029,36.04,10210,-16.45,20250312,6830,24.89,20250102,10210,-16.45,20250312,6270,36.04,20241029,1.87,Y,042670,1000,1996 억,,23491815,N,N,65881,N,00,N diff --git a/042700/price/prices-20250501.csv b/042700/price/prices-20250501.csv index a330bc6b6294..ec86a2ad9b15 100644 --- a/042700/price/prices-20250501.csv +++ b/042700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160439,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,77400,-1100,5,-1.40,34448369100,442898,29.70,79400,79500,77000,102000,55000,78500,77779.82,8.32,5074,-129107,83033,80766,79133,76866,75233,79950,76050,127,23500,100,56520,100,1,96614259,74779,49.21,10.84,12,0.46,1573.00,7143.00,196200,20240614,-60.55,58200,20250409,32.99,127000,-39.06,20250122,58200,32.99,20250409,196200,-60.55,20240614,58200,32.99,20250409,2.07,Y,042700,100,127 억,,8038473,N,N,85500,N,00,N +20250509,150441,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,77800,-700,5,-0.89,30494283600,391908,26.28,79400,79500,77000,102000,55000,78500,77809.80,8.32,5074,-121111,83033,80766,79133,76866,75233,79950,76050,127,23500,100,56520,100,1,96614259,75166,49.46,10.89,12,0.41,1573.00,7143.00,196200,20240614,-60.35,58200,20250409,33.68,127000,-38.74,20250122,58200,33.68,20250409,196200,-60.35,20240614,58200,33.68,20250409,2.07,Y,042700,100,127 억,,8038473,N,N,104772,N,00,N +20250509,140440,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,77300,-1200,5,-1.53,27414205100,352131,23.61,79400,79500,77000,102000,55000,78500,77852.29,8.32,5074,-110351,83033,80766,79133,76866,75233,79950,76050,127,23500,100,56520,100,1,96614259,74683,49.14,10.82,12,0.36,1573.00,7143.00,196200,20240614,-60.60,58200,20250409,32.82,127000,-39.13,20250122,58200,32.82,20250409,196200,-60.60,20240614,58200,32.82,20250409,2.07,Y,042700,100,127 억,,8038473,N,N,104772,N,00,N +20250509,130439,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,77800,-700,5,-0.89,24510619700,314619,21.10,79400,79500,77000,102000,55000,78500,77905.72,8.32,5074,-96227,83033,80766,79133,76866,75233,79950,76050,127,23500,100,56520,100,1,96614259,75166,49.46,10.89,12,0.33,1573.00,7143.00,196200,20240614,-60.35,58200,20250409,33.68,127000,-38.74,20250122,58200,33.68,20250409,196200,-60.35,20240614,58200,33.68,20250409,2.07,Y,042700,100,127 억,,8038473,N,N,104772,N,00,N +20250509,120440,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,77400,-1100,5,-1.40,21594434600,277025,18.58,79400,79500,77000,102000,55000,78500,77951.21,8.32,5074,-89147,83033,80766,79133,76866,75233,79950,76050,127,23500,100,56520,100,1,96614259,74779,49.21,10.84,12,0.29,1573.00,7143.00,196200,20240614,-60.55,58200,20250409,32.99,127000,-39.06,20250122,58200,32.99,20250409,196200,-60.55,20240614,58200,32.99,20250409,2.07,Y,042700,100,127 억,,8038473,N,N,104772,N,00,N +20250509,110439,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,77200,-1300,5,-1.66,18342750850,235000,15.76,79400,79500,77000,102000,55000,78500,78054.26,8.32,5074,-67169,83033,80766,79133,76866,75233,79950,76050,127,23500,100,56520,100,1,96614259,74586,49.08,10.81,12,0.24,1573.00,7143.00,196200,20240614,-60.65,58200,20250409,32.65,127000,-39.21,20250122,58200,32.65,20250409,196200,-60.65,20240614,58200,32.65,20250409,2.07,Y,042700,100,127 억,,8038473,N,N,104772,N,00,N +20250509,100441,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,77400,-1100,5,-1.40,13457869250,171763,11.52,79400,79500,77400,102000,55000,78500,78351.39,8.32,5074,-45964,83033,80766,79133,76866,75233,79950,76050,127,23500,100,56520,100,1,96614259,74779,49.21,10.84,12,0.18,1573.00,7143.00,196200,20240614,-60.55,58200,20250409,32.99,127000,-39.06,20250122,58200,32.99,20250409,196200,-60.55,20240614,58200,32.99,20250409,2.07,Y,042700,100,127 억,,8038473,N,N,104772,N,00,N +20250509,090442,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,78800,300,2,0.38,2452929550,31020,2.08,79400,79500,78700,102000,55000,78500,79075.74,8.32,5074,-14717,83033,80766,79133,76866,75233,79950,76050,127,23500,100,56520,100,1,96614259,76132,50.10,11.03,12,0.03,1573.00,7143.00,196200,20240614,-59.84,58200,20250409,35.40,127000,-37.95,20250122,58200,35.40,20250409,196200,-59.84,20240614,58200,35.40,20250409,2.07,Y,042700,100,127 억,,8038473,N,N,104772,N,00,N 20250508,160434,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,78500,800,2,1.03,118344397250,1491354,217.90,78900,81400,77500,101000,54400,77700,79353.76,8.64,0,-182563,80166,78932,77866,76632,75566,79550,77250,127,23300,100,55940,100,1,96614259,75842,49.90,10.99,12,1.54,1573.00,7143.00,196200,20240614,-59.99,58200,20250409,34.88,127000,-38.19,20250122,58200,34.88,20250409,196200,-59.99,20240614,58200,34.88,20250409,2.05,Y,042700,100,127 억,,8346216,N,N,104652,N,00,N 20250508,150439,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,79000,1300,2,1.67,102853469100,1294583,189.15,78900,81400,77500,101000,54400,77700,79449.11,8.64,0,-135845,80166,78932,77866,76632,75566,79550,77250,127,23300,100,55940,100,1,96614259,76325,50.22,11.06,12,1.34,1573.00,7143.00,196200,20240614,-59.73,58200,20250409,35.74,127000,-37.80,20250122,58200,35.74,20250409,196200,-59.73,20240614,58200,35.74,20250409,2.05,Y,042700,100,127 억,,8346216,N,N,54470,N,00,N 20250508,140439,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,78300,600,2,0.77,87782517950,1103291,161.20,78900,81400,77500,101000,54400,77700,79564.25,8.64,0,-123275,80166,78932,77866,76632,75566,79550,77250,127,23300,100,55940,100,1,96614259,75649,49.78,10.96,12,1.14,1573.00,7143.00,196200,20240614,-60.09,58200,20250409,34.54,127000,-38.35,20250122,58200,34.54,20250409,196200,-60.09,20240614,58200,34.54,20250409,2.05,Y,042700,100,127 억,,8346216,N,N,54470,N,00,N diff --git a/042940/price/prices-20250501.csv b/042940/price/prices-20250501.csv index c3a65798befc..d48a00296914 100644 --- a/042940/price/prices-20250501.csv +++ b/042940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160439,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46750,2450,2,5.53,335498622875,6519324,161.42,51000,56000,45350,57500,31050,44300,51465.20,0.00,0,-5033,49433,46866,41733,39166,34033,48150,40450,199,13200,5000,0,50,1,3981814,1861,-6.78,2.12,12,163.73,-6893.00,22071.00,56400,20250418,-17.11,3020,20250401,1448.01,56400,-17.11,20250418,3020,1448.01,20250401,56400,-17.11,20250418,437,10597.94,20240509,0.00,Y,042940,5000,199 억,,0,N,N,3955,N,03,N +20250509,150442,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49100,4800,2,10.84,315724693500,6102288,151.10,51000,56000,45350,57500,31050,44300,51738.87,0.00,0,-8325,49433,46866,41733,39166,34033,48150,40450,199,13200,5000,0,50,1,3981814,1955,-7.12,2.22,12,153.25,-6893.00,22071.00,56400,20250418,-12.94,3020,20250401,1525.83,56400,-12.94,20250418,3020,1525.83,20250401,56400,-12.94,20250418,437,11135.70,20240509,0.00,Y,042940,5000,199 억,,0,N,N,4036,N,03,N +20250509,140440,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,52100,7800,2,17.61,255619862600,4883601,120.92,51000,56000,46750,57500,31050,44300,52342.67,0.00,0,-5608,49433,46866,41733,39166,34033,48150,40450,199,13200,5000,0,100,1,3981814,2075,-7.56,2.36,12,122.65,-6893.00,22071.00,56400,20250418,-7.62,3020,20250401,1625.17,56400,-7.62,20250418,3020,1625.17,20250401,56400,-7.62,20250418,437,11822.20,20240509,0.00,Y,042940,5000,199 억,,0,N,N,4036,N,03,N +20250509,130439,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49700,5400,2,12.19,203497378575,3875745,95.97,51000,56000,46750,57500,31050,44300,52505.58,0.00,0,-4610,49433,46866,41733,39166,34033,48150,40450,199,13200,5000,0,50,1,3981814,1979,-7.21,2.25,12,97.34,-6893.00,22071.00,56400,20250418,-11.88,3020,20250401,1545.70,56400,-11.88,20250418,3020,1545.70,20250401,56400,-11.88,20250418,437,11273.00,20240509,0.00,Y,042940,5000,199 억,,0,N,N,4036,N,03,N +20250509,120440,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,53500,9200,2,20.77,160591074675,3030571,75.04,51000,56000,48800,57500,31050,44300,52990.67,0.00,0,-6450,49433,46866,41733,39166,34033,48150,40450,199,13200,5000,0,100,1,3981814,2130,-7.76,2.42,12,76.11,-6893.00,22071.00,56400,20250418,-5.14,3020,20250401,1671.52,56400,-5.14,20250418,3020,1671.52,20250401,56400,-5.14,20250418,437,12142.56,20240509,0.00,Y,042940,5000,199 억,,0,N,N,4036,N,03,N +20250509,110439,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,53800,9500,2,21.44,153717233925,2902590,71.87,51000,56000,48800,57500,31050,44300,52958.96,0.00,0,-5698,49433,46866,41733,39166,34033,48150,40450,199,13200,5000,0,100,1,3981814,2142,-7.81,2.44,12,72.90,-6893.00,22071.00,56400,20250418,-4.61,3020,20250401,1681.46,56400,-4.61,20250418,3020,1681.46,20250401,56400,-4.61,20250418,437,12211.21,20240509,0.00,Y,042940,5000,199 억,,0,N,N,4036,N,03,N +20250509,100441,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,53700,9400,2,21.22,131682574025,2492915,61.73,51000,56000,48800,57500,31050,44300,52823.09,0.00,0,-6485,49433,46866,41733,39166,34033,48150,40450,199,13200,5000,0,100,1,3981814,2138,-7.79,2.43,12,62.61,-6893.00,22071.00,56400,20250418,-4.79,3020,20250401,1678.15,56400,-4.79,20250418,3020,1678.15,20250401,56400,-4.79,20250418,437,12188.33,20240509,0.00,Y,042940,5000,199 억,,0,N,N,4036,N,03,N +20250509,090442,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,50200,5900,2,13.32,19370208025,379897,9.41,51000,52600,48800,57500,31050,44300,50989.90,0.00,0,-3265,49433,46866,41733,39166,34033,48150,40450,199,13200,5000,0,100,1,3981814,1999,-7.28,2.27,12,9.54,-6893.00,22071.00,56400,20250418,-10.99,3020,20250401,1562.25,56400,-10.99,20250418,3020,1562.25,20250401,56400,-10.99,20250418,437,11387.41,20240509,0.00,Y,042940,5000,199 억,,0,N,N,4036,N,03,N 20250508,160434,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,44300,10200,1,29.91,166490348825,4032987,91.53,36750,44300,36600,44300,23900,34100,41281.92,0.00,0,-26363,37966,36032,32166,30232,26366,37000,31200,199,10200,5000,0,50,1,3981814,1764,-6.43,2.01,12,101.29,-6893.00,22071.00,56400,20250418,-21.45,3020,20250401,1366.89,56400,-21.45,20250418,3020,1366.89,20250401,56400,-21.45,20250418,437,10037.30,20240508,0.00,Y,042940,5000,199 억,,0,N,N,4036,N,03,N 20250508,150440,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,44300,10200,1,29.91,165249993125,4004988,90.90,36750,44300,36600,44300,23900,34100,41261.08,0.00,0,-26710,37966,36032,32166,30232,26366,37000,31200,199,10200,5000,0,50,1,3981814,1764,-6.43,2.01,12,100.58,-6893.00,22071.00,56400,20250418,-21.45,3020,20250401,1366.89,56400,-21.45,20250418,3020,1366.89,20250401,56400,-21.45,20250418,437,10037.30,20240508,0.00,Y,042940,5000,199 억,,0,N,N,0,N,03,N 20250508,140439,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,43350,9250,2,27.13,151080290275,3684208,83.62,36750,43900,36600,44300,23900,34100,41007.57,0.00,0,-24333,37966,36032,32166,30232,26366,37000,31200,199,10200,5000,0,50,1,3981814,1726,-6.29,1.96,12,92.53,-6893.00,22071.00,56400,20250418,-23.14,3020,20250401,1335.43,56400,-23.14,20250418,3020,1335.43,20250401,56400,-23.14,20250418,437,9819.91,20240508,0.00,Y,042940,5000,199 억,,0,N,N,0,N,03,N diff --git a/043090/price/prices-20250501.csv b/043090/price/prices-20250501.csv index 93d6a826e0e8..bc7296672c2f 100644 --- a/043090/price/prices-20250501.csv +++ b/043090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160439,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189501,N,N,0,N,00,N +20250509,150442,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189501,N,N,0,N,00,N +20250509,140440,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189501,N,N,0,N,00,N +20250509,130440,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189501,N,N,0,N,00,N +20250509,120440,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189501,N,N,0,N,00,N +20250509,110439,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189501,N,N,0,N,00,N +20250509,100442,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189501,N,N,0,N,00,N +20250509,090442,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189501,N,N,0,N,00,N 20250508,160434,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189501,N,N,0,N,00,N 20250508,150440,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189501,N,N,0,N,00,N 20250508,140439,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189501,N,N,0,N,00,N diff --git a/043100/price/prices-20250501.csv b/043100/price/prices-20250501.csv index 83e2c0c70f86..e7150adde724 100644 --- a/043100/price/prices-20250501.csv +++ b/043100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160440,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2655,-65,5,-2.39,2680578571,1006327,18.90,2610,2950,2405,3535,1905,2720,2663.73,1.12,0,-9042,3426,3072,2806,2452,2186,3250,2630,83,815,500,0,5,1,16582967,440,-3.17,1.44,12,6.07,-838.00,1842.00,3432,20240711,-22.64,1160,20250409,128.88,3160,-15.98,20250508,1160,128.88,20250409,3885,-31.66,20241004,283,838.16,20240627,0.00,Y,043100,500,82 억,,185244,N,N,1382,N,02,N +20250509,150442,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2595,-125,5,-4.60,2636196201,989459,18.58,2610,2950,2405,3535,1905,2720,2664.28,1.12,0,-9076,3426,3072,2806,2452,2186,3250,2630,83,815,500,0,5,1,16582967,430,-3.10,1.41,12,5.97,-838.00,1842.00,3432,20240711,-24.39,1160,20250409,123.71,3160,-17.88,20250508,1160,123.71,20250409,3885,-33.20,20241004,283,816.96,20240627,0.00,Y,043100,500,82 억,,185244,N,N,23012,N,02,N +20250509,140440,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2630,-90,5,-3.31,2523691216,946269,17.77,2610,2950,2405,3535,1905,2720,2666.99,1.12,0,-7568,3426,3072,2806,2452,2186,3250,2630,83,815,500,0,5,1,16582967,436,-3.14,1.43,12,5.71,-838.00,1842.00,3432,20240711,-23.37,1160,20250409,126.72,3160,-16.77,20250508,1160,126.72,20250409,3885,-32.30,20241004,283,829.33,20240627,0.00,Y,043100,500,82 억,,185244,N,N,23012,N,02,N +20250509,130440,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2655,-65,5,-2.39,2315808316,867947,16.30,2610,2950,2405,3535,1905,2720,2668.14,1.12,0,8562,3426,3072,2806,2452,2186,3250,2630,83,815,500,0,5,1,16582967,440,-3.17,1.44,12,5.23,-838.00,1842.00,3432,20240711,-22.64,1160,20250409,128.88,3160,-15.98,20250508,1160,128.88,20250409,3885,-31.66,20241004,283,838.16,20240627,0.00,Y,043100,500,82 억,,185244,N,N,23012,N,02,N +20250509,120440,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,10,2,0.37,2086746227,781824,14.68,2610,2950,2405,3535,1905,2720,2669.07,1.12,0,4630,3426,3072,2806,2452,2186,3250,2630,83,815,500,0,5,1,16582967,453,-3.26,1.48,12,4.71,-838.00,1842.00,3432,20240711,-20.45,1160,20250409,135.34,3160,-13.61,20250508,1160,135.34,20250409,3885,-29.73,20241004,283,864.66,20240627,0.00,Y,043100,500,82 억,,185244,N,N,23012,N,02,N +20250509,110439,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2645,-75,5,-2.76,1053437401,414398,7.78,2610,2745,2405,3535,1905,2720,2542.09,1.12,0,6345,3426,3072,2806,2452,2186,3250,2630,83,815,500,0,5,1,16582967,439,-3.16,1.44,12,2.50,-838.00,1842.00,3432,20240711,-22.93,1160,20250409,128.02,3160,-16.30,20250508,1160,128.02,20250409,3885,-31.92,20241004,283,834.63,20240627,0.00,Y,043100,500,82 억,,185244,N,N,23012,N,02,N +20250509,100442,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,-120,5,-4.41,877529173,348393,6.54,2610,2685,2405,3535,1905,2720,2518.79,1.12,0,-5035,3426,3072,2806,2452,2186,3250,2630,83,815,500,0,5,1,16582967,431,-3.10,1.41,12,2.10,-838.00,1842.00,3432,20240711,-24.24,1160,20250409,124.14,3160,-17.72,20250508,1160,124.14,20250409,3885,-33.08,20241004,283,818.73,20240627,0.00,Y,043100,500,82 억,,185244,N,N,23012,N,02,N +20250509,090442,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2470,-250,5,-9.19,238545958,95921,1.80,2610,2685,2405,3535,1905,2720,2486.90,1.12,0,-9123,3426,3072,2806,2452,2186,3250,2630,83,815,500,0,5,1,16582967,410,-2.95,1.34,12,0.58,-838.00,1842.00,3432,20240711,-28.03,1160,20250409,112.93,3160,-21.84,20250508,1160,112.93,20250409,3885,-36.42,20241004,283,772.79,20240627,0.00,Y,043100,500,82 억,,185244,N,N,23012,N,02,N 20250508,160435,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,215,2,8.58,15269349860,5311844,716.88,2580,3160,2540,3255,1755,2505,2874.69,1.08,0,-34468,2671,2587,2421,2337,2171,2630,2380,83,750,500,1500,5,1,16582967,451,-3.25,1.48,12,32.03,-838.00,1842.00,3432,20240711,-20.75,1160,20250409,134.48,3160,-13.92,20250508,1160,134.48,20250409,3885,-29.99,20241004,283,861.13,20240627,0.00,Y,043100,500,82 억,,178721,N,N,23012,N,01,N 20250508,150440,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2740,235,2,9.38,15073866800,5239575,707.13,2580,3160,2540,3255,1755,2505,2877.02,1.08,0,-36375,2671,2587,2421,2337,2171,2630,2380,83,750,500,1500,5,1,16582967,454,-3.27,1.49,12,31.60,-838.00,1842.00,3432,20240711,-20.16,1160,20250409,136.21,3160,-13.29,20250508,1160,136.21,20250409,3885,-29.47,20241004,283,868.20,20240627,0.00,Y,043100,500,82 억,,178721,N,N,580,N,01,N 20250508,140440,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2910,405,2,16.17,13884537280,4818116,650.25,2580,3160,2540,3255,1755,2505,2881.84,1.08,0,-45103,2671,2587,2421,2337,2171,2630,2380,83,750,500,1500,5,1,16582967,483,-3.47,1.58,12,29.05,-838.00,1842.00,3432,20240711,-15.21,1160,20250409,150.86,3160,-7.91,20250508,1160,150.86,20250409,3885,-25.10,20241004,283,928.27,20240627,0.00,Y,043100,500,82 억,,178721,N,N,580,N,01,N diff --git a/043150/price/prices-20250501.csv b/043150/price/prices-20250501.csv index c7b095c14d14..000c4ff0f994 100644 --- a/043150/price/prices-20250501.csv +++ b/043150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20050,-200,5,-0.99,290600915,14531,98.05,20300,20300,19935,26300,14200,20250,19998.68,26.66,0,-1399,20450,20350,20200,20100,19950,20400,20150,74,6050,500,14580,50,1,14854256,2978,5.40,0.66,12,0.10,3712.00,30524.00,30650,20240508,-34.58,18500,20250203,8.38,22500,-10.89,20250224,18500,8.38,20250203,30650,-34.58,20240509,18500,8.38,20250203,0.70,Y,043150,500,74 억,,3960850,N,N,2407,N,00,N +20250509,150442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19960,-290,5,-1.43,275818195,13792,93.06,20300,20300,19935,26300,14200,20250,19998.42,26.66,0,-1461,20450,20350,20200,20100,19950,20400,20150,74,6050,500,14580,10,1,14854256,2965,5.38,0.65,12,0.09,3712.00,30524.00,30650,20240508,-34.88,18500,20250203,7.89,22500,-11.29,20250224,18500,7.89,20250203,30650,-34.88,20240509,18500,7.89,20250203,0.70,Y,043150,500,74 억,,3960850,N,N,728,N,00,N +20250509,140441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19970,-280,5,-1.38,246377430,12317,83.11,20300,20300,19935,26300,14200,20250,20003.04,26.66,0,-1419,20450,20350,20200,20100,19950,20400,20150,74,6050,500,14580,10,1,14854256,2966,5.38,0.65,12,0.08,3712.00,30524.00,30650,20240508,-34.85,18500,20250203,7.95,22500,-11.24,20250224,18500,7.95,20250203,30650,-34.85,20240509,18500,7.95,20250203,0.70,Y,043150,500,74 억,,3960850,N,N,728,N,00,N +20250509,130440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19990,-260,5,-1.28,207053735,10348,69.82,20300,20300,19935,26300,14200,20250,20009.06,26.66,0,-1247,20450,20350,20200,20100,19950,20400,20150,74,6050,500,14580,10,1,14854256,2969,5.39,0.65,12,0.07,3712.00,30524.00,30650,20240508,-34.78,18500,20250203,8.05,22500,-11.16,20250224,18500,8.05,20250203,30650,-34.78,20240509,18500,8.05,20250203,0.70,Y,043150,500,74 억,,3960850,N,N,728,N,00,N +20250509,120441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19980,-270,5,-1.33,192434080,9616,64.89,20300,20300,19935,26300,14200,20250,20011.86,26.66,0,-1194,20450,20350,20200,20100,19950,20400,20150,74,6050,500,14580,10,1,14854256,2968,5.38,0.65,12,0.06,3712.00,30524.00,30650,20240508,-34.81,18500,20250203,8.00,22500,-11.20,20250224,18500,8.00,20250203,30650,-34.81,20240509,18500,8.00,20250203,0.70,Y,043150,500,74 억,,3960850,N,N,728,N,00,N +20250509,110440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19945,-305,5,-1.51,171109870,8548,57.68,20300,20300,19935,26300,14200,20250,20017.53,26.66,0,-1070,20450,20350,20200,20100,19950,20400,20150,74,6050,500,14580,10,1,14854256,2963,5.37,0.65,12,0.06,3712.00,30524.00,30650,20240508,-34.93,18500,20250203,7.81,22500,-11.36,20250224,18500,7.81,20250203,30650,-34.93,20240509,18500,7.81,20250203,0.70,Y,043150,500,74 억,,3960850,N,N,728,N,00,N +20250509,100442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20100,-150,5,-0.74,44828200,2230,15.05,20300,20300,20050,26300,14200,20250,20102.33,26.66,0,495,20450,20350,20200,20100,19950,20400,20150,74,6050,500,14580,50,1,14854256,2986,5.41,0.66,12,0.02,3712.00,30524.00,30650,20240508,-34.42,18500,20250203,8.65,22500,-10.67,20250224,18500,8.65,20250203,30650,-34.42,20240509,18500,8.65,20250203,0.70,Y,043150,500,74 억,,3960850,N,N,728,N,00,N +20250509,090443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20250,0,3,0.00,3255400,161,1.09,20300,20300,20150,26300,14200,20250,20219.88,26.66,0,-14,20450,20350,20200,20100,19950,20400,20150,74,6050,500,14580,50,1,14854256,3008,5.46,0.66,12,0.00,3712.00,30524.00,30650,20240508,-33.93,18500,20250203,9.46,22500,-10.00,20250224,18500,9.46,20250203,30650,-33.93,20240509,18500,9.46,20250203,0.70,Y,043150,500,74 억,,3960850,N,N,728,N,00,N 20250508,160435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20250,200,2,1.00,298875550,14820,380.39,20050,20300,20050,26050,14050,20050,20167.04,26.65,0,3300,20236,20142,20056,19962,19876,20140,19960,74,6000,500,14430,50,1,14854256,3008,5.46,0.66,12,0.10,3712.00,30524.00,30650,20240508,-33.93,18500,20250203,9.46,22500,-10.00,20250224,18500,9.46,20250203,30650,-33.93,20240508,18500,9.46,20250203,0.68,Y,043150,500,74 억,,3959120,N,N,728,N,00,N 20250508,150440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20200,150,2,0.75,278635850,13819,354.70,20050,20300,20050,26050,14050,20050,20163.24,26.65,0,3240,20236,20142,20056,19962,19876,20140,19960,74,6000,500,14430,50,1,14854256,3001,5.44,0.66,12,0.09,3712.00,30524.00,30650,20240508,-34.09,18500,20250203,9.19,22500,-10.22,20250224,18500,9.19,20250203,30650,-34.09,20240508,18500,9.19,20250203,0.68,Y,043150,500,74 억,,3959120,N,N,517,N,00,N 20250508,140440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20200,150,2,0.75,230877650,11448,293.84,20050,20300,20050,26050,14050,20050,20167.51,26.65,0,2466,20236,20142,20056,19962,19876,20140,19960,74,6000,500,14430,50,1,14854256,3001,5.44,0.66,12,0.08,3712.00,30524.00,30650,20240508,-34.09,18500,20250203,9.19,22500,-10.22,20250224,18500,9.19,20250203,30650,-34.09,20240508,18500,9.19,20250203,0.68,Y,043150,500,74 억,,3959120,N,N,517,N,00,N diff --git a/043200/price/prices-20250501.csv b/043200/price/prices-20250501.csv index c5c168269470..7a211989c18c 100644 --- a/043200/price/prices-20250501.csv +++ b/043200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,546,-4,5,-0.73,27872294,51306,33.03,554,568,531,715,385,550,543.26,0.88,0,2824,582,566,553,537,524,564,535,209,165,500,390,1,1,41804315,228,-28.74,0.80,12,0.12,-19.00,685.00,717,20240801,-23.85,486,20241206,12.35,620,-11.94,20250110,490,11.43,20250409,717,-23.85,20240801,486,12.35,20241206,0.00,Y,043200,500,209 억,,369492,N,N,0,N,00,N +20250509,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,546,-4,5,-0.73,24090773,44390,28.58,554,568,531,715,385,550,542.71,0.88,0,2895,582,566,553,537,524,564,535,209,165,500,390,1,1,41804315,228,-28.74,0.80,12,0.11,-19.00,685.00,717,20240801,-23.85,486,20241206,12.35,620,-11.94,20250110,490,11.43,20250409,717,-23.85,20240801,486,12.35,20241206,0.00,Y,043200,500,209 억,,369492,N,N,0,N,00,N +20250509,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,545,-5,5,-0.91,18149100,33416,21.51,554,568,531,715,385,550,543.13,0.88,0,1396,582,566,553,537,524,564,535,209,165,500,390,1,1,41804315,228,-28.68,0.80,12,0.08,-19.00,685.00,717,20240801,-23.99,486,20241206,12.14,620,-12.10,20250110,490,11.22,20250409,717,-23.99,20240801,486,12.14,20241206,0.00,Y,043200,500,209 억,,369492,N,N,0,N,00,N +20250509,130440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,546,-4,5,-0.73,16152587,29731,19.14,554,568,531,715,385,550,543.29,0.88,0,1242,582,566,553,537,524,564,535,209,165,500,390,1,1,41804315,228,-28.74,0.80,12,0.07,-19.00,685.00,717,20240801,-23.85,486,20241206,12.35,620,-11.94,20250110,490,11.43,20250409,717,-23.85,20240801,486,12.35,20241206,0.00,Y,043200,500,209 억,,369492,N,N,0,N,00,N +20250509,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,545,-5,5,-0.91,11810361,21731,13.99,554,568,531,715,385,550,543.48,0.88,0,476,582,566,553,537,524,564,535,209,165,500,390,1,1,41804315,228,-28.68,0.80,12,0.05,-19.00,685.00,717,20240801,-23.99,486,20241206,12.14,620,-12.10,20250110,490,11.22,20250409,717,-23.99,20240801,486,12.14,20241206,0.00,Y,043200,500,209 억,,369492,N,N,0,N,00,N +20250509,110440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,543,-7,5,-1.27,10795326,19860,12.79,554,568,531,715,385,550,543.57,0.88,0,469,582,566,553,537,524,564,535,209,165,500,390,1,1,41804315,227,-28.58,0.79,12,0.05,-19.00,685.00,717,20240801,-24.27,486,20241206,11.73,620,-12.42,20250110,490,10.82,20250409,717,-24.27,20240801,486,11.73,20241206,0.00,Y,043200,500,209 억,,369492,N,N,0,N,00,N +20250509,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,549,-1,5,-0.18,10015425,18429,11.86,554,568,531,715,385,550,543.46,0.88,0,638,582,566,553,537,524,564,535,209,165,500,390,1,1,41804315,230,-28.89,0.80,12,0.04,-19.00,685.00,717,20240801,-23.43,486,20241206,12.96,620,-11.45,20250110,490,12.04,20250409,717,-23.43,20240801,486,12.96,20241206,0.00,Y,043200,500,209 억,,369492,N,N,0,N,00,N +20250509,090443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,556,6,2,1.09,622276,1107,0.71,554,568,554,715,385,550,562.13,0.88,0,-42,582,566,553,537,524,564,535,209,165,500,390,1,1,41804315,232,-29.26,0.81,12,0.00,-19.00,685.00,717,20240801,-22.45,486,20241206,14.40,620,-10.32,20250110,490,13.47,20250409,717,-22.45,20240801,486,14.40,20241206,0.00,Y,043200,500,209 억,,369492,N,N,0,N,00,N 20250508,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,550,0,3,0.00,86274587,155326,145.63,550,569,540,715,385,550,555.44,0.88,0,2013,563,556,543,536,523,560,540,209,165,500,390,1,1,41804315,230,-28.95,0.80,12,0.37,-19.00,685.00,717,20240801,-23.29,486,20241206,13.17,620,-11.29,20250110,490,12.24,20250409,717,-23.29,20240801,486,13.17,20241206,0.00,Y,043200,500,209 억,,367479,N,N,0,N,00,N 20250508,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,559,9,2,1.64,80805453,145405,136.33,550,569,540,715,385,550,555.73,0.88,0,4044,563,556,543,536,523,560,540,209,165,500,390,1,1,41804315,234,-29.42,0.82,12,0.35,-19.00,685.00,717,20240801,-22.04,486,20241206,15.02,620,-9.84,20250110,490,14.08,20250409,717,-22.04,20240801,486,15.02,20241206,0.00,Y,043200,500,209 억,,367479,N,N,0,N,00,N 20250508,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,563,13,2,2.36,49962942,89664,84.07,550,569,540,715,385,550,557.22,0.88,0,-3123,563,556,543,536,523,560,540,209,165,500,390,1,1,41804315,235,-29.63,0.82,12,0.21,-19.00,685.00,717,20240801,-21.48,486,20241206,15.84,620,-9.19,20250110,490,14.90,20250409,717,-21.48,20240801,486,15.84,20241206,0.00,Y,043200,500,209 억,,367479,N,N,0,N,00,N diff --git a/043220/price/prices-20250501.csv b/043220/price/prices-20250501.csv index 461ef4b95082..91caa3907490 100644 --- a/043220/price/prices-20250501.csv +++ b/043220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160440,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1014,-83.14,20240509,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N +20250509,150443,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1014,-83.14,20240509,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N +20250509,140441,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1014,-83.14,20240509,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N +20250509,130441,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1014,-83.14,20240509,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N +20250509,120441,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1014,-83.14,20240509,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N +20250509,110440,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1014,-83.14,20240509,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N +20250509,100443,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1014,-83.14,20240509,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N +20250509,090443,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1014,-83.14,20240509,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N 20250508,160435,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N 20250508,150441,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N 20250508,140440,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N diff --git a/043260/price/prices-20250501.csv b/043260/price/prices-20250501.csv index 456250cc4216..977974741e7e 100644 --- a/043260/price/prices-20250501.csv +++ b/043260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1220,15,2,1.24,295098439,244073,58.49,1217,1228,1190,1566,844,1205,1209.00,1.38,0,5498,1245,1225,1212,1192,1179,1218,1185,305,361,500,840,1,1,61002189,744,9.24,0.52,12,0.40,132.00,2334.00,2440,20240516,-50.00,895,20250409,36.31,1347,-9.43,20250428,895,36.31,20250409,2440,-50.00,20240516,895,36.31,20250409,2.33,Y,043260,500,305 억,,844461,N,N,16780,N,00,N +20250509,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1214,9,2,0.75,268460781,222212,53.25,1217,1228,1190,1566,844,1205,1208.13,1.38,0,10804,1245,1225,1212,1192,1179,1218,1185,305,361,500,840,1,1,61002189,741,9.20,0.52,12,0.36,132.00,2334.00,2440,20240516,-50.25,895,20250409,35.64,1347,-9.87,20250428,895,35.64,20250409,2440,-50.25,20240516,895,35.64,20250409,2.33,Y,043260,500,305 억,,844461,N,N,73455,N,00,N +20250509,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1211,6,2,0.50,227046159,188057,45.07,1217,1228,1190,1566,844,1205,1207.33,1.38,0,126,1245,1225,1212,1192,1179,1218,1185,305,361,500,840,1,1,61002189,739,9.17,0.52,12,0.31,132.00,2334.00,2440,20240516,-50.37,895,20250409,35.31,1347,-10.10,20250428,895,35.31,20250409,2440,-50.37,20240516,895,35.31,20250409,2.33,Y,043260,500,305 억,,844461,N,N,73455,N,00,N +20250509,130441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1218,13,2,1.08,198571628,164545,39.43,1217,1228,1190,1566,844,1205,1206.79,1.38,0,2298,1245,1225,1212,1192,1179,1218,1185,305,361,500,840,1,1,61002189,743,9.23,0.52,12,0.27,132.00,2334.00,2440,20240516,-50.08,895,20250409,36.09,1347,-9.58,20250428,895,36.09,20250409,2440,-50.08,20240516,895,36.09,20250409,2.33,Y,043260,500,305 억,,844461,N,N,73455,N,00,N +20250509,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1217,12,2,1.00,136847734,113827,27.28,1217,1217,1190,1566,844,1205,1202.24,1.38,0,17616,1245,1225,1212,1192,1179,1218,1185,305,361,500,840,1,1,61002189,742,9.22,0.52,12,0.19,132.00,2334.00,2440,20240516,-50.12,895,20250409,35.98,1347,-9.65,20250428,895,35.98,20250409,2440,-50.12,20240516,895,35.98,20250409,2.33,Y,043260,500,305 억,,844461,N,N,73455,N,00,N +20250509,110440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1205,0,3,0.00,97048770,80877,19.38,1217,1217,1190,1566,844,1205,1199.96,1.38,0,3247,1245,1225,1212,1192,1179,1218,1185,305,361,500,840,1,1,61002189,735,9.13,0.52,12,0.13,132.00,2334.00,2440,20240516,-50.61,895,20250409,34.64,1347,-10.54,20250428,895,34.64,20250409,2440,-50.61,20240516,895,34.64,20250409,2.33,Y,043260,500,305 억,,844461,N,N,73455,N,00,N +20250509,100443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1199,-6,5,-0.50,68199190,56860,13.63,1217,1217,1190,1566,844,1205,1199.42,1.38,0,-2401,1245,1225,1212,1192,1179,1218,1185,305,361,500,840,1,1,61002189,731,9.08,0.51,12,0.09,132.00,2334.00,2440,20240516,-50.86,895,20250409,33.97,1347,-10.99,20250428,895,33.97,20250409,2440,-50.86,20240516,895,33.97,20250409,2.33,Y,043260,500,305 억,,844461,N,N,73455,N,00,N +20250509,090443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1201,-4,5,-0.33,9873289,8171,1.96,1217,1217,1200,1566,844,1205,1208.33,1.38,0,-5366,1245,1225,1212,1192,1179,1218,1185,305,361,500,840,1,1,61002189,733,9.10,0.51,12,0.01,132.00,2334.00,2440,20240516,-50.78,895,20250409,34.19,1347,-10.84,20250428,895,34.19,20250409,2440,-50.78,20240516,895,34.19,20250409,2.33,Y,043260,500,305 억,,844461,N,N,73455,N,00,N 20250508,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1205,-15,5,-1.23,505578782,416516,60.53,1232,1232,1199,1586,854,1220,1213.83,1.40,0,-8127,1284,1252,1236,1204,1188,1244,1196,305,366,500,850,1,1,61002189,735,9.13,0.52,12,0.68,132.00,2334.00,2440,20240516,-50.61,895,20250409,34.64,1347,-10.54,20250428,895,34.64,20250409,2440,-50.61,20240516,895,34.64,20250409,2.32,Y,043260,500,305 억,,852289,N,N,73455,N,00,N 20250508,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1208,-12,5,-0.98,480947002,396022,57.55,1232,1232,1200,1586,854,1220,1214.45,1.40,0,-11842,1284,1252,1236,1204,1188,1244,1196,305,366,500,850,1,1,61002189,737,9.15,0.52,12,0.65,132.00,2334.00,2440,20240516,-50.49,895,20250409,34.97,1347,-10.32,20250428,895,34.97,20250409,2440,-50.49,20240516,895,34.97,20250409,2.32,Y,043260,500,305 억,,852289,N,N,83440,N,00,N 20250508,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1214,-6,5,-0.49,332669697,273286,39.71,1232,1232,1210,1586,854,1220,1217.30,1.40,0,-26253,1284,1252,1236,1204,1188,1244,1196,305,366,500,850,1,1,61002189,741,9.20,0.52,12,0.45,132.00,2334.00,2440,20240516,-50.25,895,20250409,35.64,1347,-9.87,20250428,895,35.64,20250409,2440,-50.25,20240516,895,35.64,20250409,2.32,Y,043260,500,305 억,,852289,N,N,83440,N,00,N diff --git a/043340/price/prices-20250501.csv b/043340/price/prices-20250501.csv index 75560a2268d7..f8f4dea2624b 100644 --- a/043340/price/prices-20250501.csv +++ b/043340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,546,17,2,3.21,40063596,74601,45.38,529,547,527,687,371,529,537.04,0.36,0,-2904,545,536,531,522,517,534,520,475,158,500,330,1,1,95000000,519,-17.61,2.03,12,0.08,-31.00,269.00,765,20240520,-28.63,450,20241113,21.33,724,-24.59,20250410,502,8.76,20250402,765,-28.63,20240520,450,21.33,20241113,0.00,Y,043340,500,475 억,,338007,N,N,0,N,00,N +20250509,150443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,544,15,2,2.84,34964073,65230,39.68,529,547,527,687,371,529,536.01,0.36,0,-1078,545,536,531,522,517,534,520,475,158,500,330,1,1,95000000,517,-17.55,2.02,12,0.07,-31.00,269.00,765,20240520,-28.89,450,20241113,20.89,724,-24.86,20250410,502,8.37,20250402,765,-28.89,20240520,450,20.89,20241113,0.00,Y,043340,500,475 억,,338007,N,N,0,N,00,N +20250509,140442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,542,13,2,2.46,29725245,55612,33.83,529,546,527,687,371,529,534.51,0.36,0,-269,545,536,531,522,517,534,520,475,158,500,330,1,1,95000000,515,-17.48,2.01,12,0.06,-31.00,269.00,765,20240520,-29.15,450,20241113,20.44,724,-25.14,20250410,502,7.97,20250402,765,-29.15,20240520,450,20.44,20241113,0.00,Y,043340,500,475 억,,338007,N,N,0,N,00,N +20250509,130441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,541,12,2,2.27,28683521,53675,32.65,529,546,527,687,371,529,534.39,0.36,0,-1333,545,536,531,522,517,534,520,475,158,500,330,1,1,95000000,514,-17.45,2.01,12,0.06,-31.00,269.00,765,20240520,-29.28,450,20241113,20.22,724,-25.28,20250410,502,7.77,20250402,765,-29.28,20240520,450,20.22,20241113,0.00,Y,043340,500,475 억,,338007,N,N,0,N,00,N +20250509,120442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,544,15,2,2.84,26800156,50188,30.53,529,546,527,687,371,529,534.00,0.36,0,-1297,545,536,531,522,517,534,520,475,158,500,330,1,1,95000000,517,-17.55,2.02,12,0.05,-31.00,269.00,765,20240520,-28.89,450,20241113,20.89,724,-24.86,20250410,502,8.37,20250402,765,-28.89,20240520,450,20.89,20241113,0.00,Y,043340,500,475 억,,338007,N,N,0,N,00,N +20250509,110441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,531,2,2,0.38,16876989,31770,19.33,529,539,527,687,371,529,531.22,0.36,0,1444,545,536,531,522,517,534,520,475,158,500,330,1,1,95000000,504,-17.13,1.97,12,0.03,-31.00,269.00,765,20240520,-30.59,450,20241113,18.00,724,-26.66,20250410,502,5.78,20250402,765,-30.59,20240520,450,18.00,20241113,0.00,Y,043340,500,475 억,,338007,N,N,0,N,00,N +20250509,100443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,533,4,2,0.76,10511433,19773,12.03,529,539,527,687,371,529,531.61,0.36,0,2552,545,536,531,522,517,534,520,475,158,500,330,1,1,95000000,506,-17.19,1.98,12,0.02,-31.00,269.00,765,20240520,-30.33,450,20241113,18.44,724,-26.38,20250410,502,6.18,20250402,765,-30.33,20240520,450,18.44,20241113,0.00,Y,043340,500,475 억,,338007,N,N,0,N,00,N +20250509,090444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,532,3,2,0.57,1770324,3342,2.03,529,532,529,687,371,529,529.72,0.36,0,1822,545,536,531,522,517,534,520,475,158,500,330,1,1,95000000,505,-17.16,1.98,12,0.00,-31.00,269.00,765,20240520,-30.46,450,20241113,18.22,724,-26.52,20250410,502,5.98,20250402,765,-30.46,20240520,450,18.22,20241113,0.00,Y,043340,500,475 억,,338007,N,N,0,N,00,N 20250508,160436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,529,-2,5,-0.38,87235114,164396,86.14,540,540,526,690,372,531,530.64,0.35,0,10422,573,552,541,520,509,546,514,475,159,500,330,1,1,95000000,503,-17.06,1.97,12,0.17,-31.00,269.00,765,20240520,-30.85,450,20241113,17.56,724,-26.93,20250410,502,5.38,20250402,765,-30.85,20240520,450,17.56,20241113,0.00,Y,043340,500,475 억,,331004,N,N,0,N,00,N 20250508,150441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,532,1,2,0.19,84873194,159942,83.80,540,540,526,690,372,531,530.65,0.35,0,11912,573,552,541,520,509,546,514,475,159,500,330,1,1,95000000,505,-17.16,1.98,12,0.17,-31.00,269.00,765,20240520,-30.46,450,20241113,18.22,724,-26.52,20250410,502,5.98,20250402,765,-30.46,20240520,450,18.22,20241113,0.00,Y,043340,500,475 억,,331004,N,N,0,N,00,N 20250508,140441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,532,1,2,0.19,70615121,132977,69.67,540,540,526,690,372,531,531.03,0.35,0,7431,573,552,541,520,509,546,514,475,159,500,330,1,1,95000000,505,-17.16,1.98,12,0.14,-31.00,269.00,765,20240520,-30.46,450,20241113,18.22,724,-26.52,20250410,502,5.98,20250402,765,-30.46,20240520,450,18.22,20241113,0.00,Y,043340,500,475 억,,331004,N,N,0,N,00,N diff --git a/043360/price/prices-20250501.csv b/043360/price/prices-20250501.csv index 28a5ff193d3a..c62257e63b78 100644 --- a/043360/price/prices-20250501.csv +++ b/043360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,88,2,4.44,123771385,61026,678.07,2025,2070,1982,2575,1388,1982,2028.17,0.43,0,521,2046,2013,1987,1954,1928,2030,1971,45,593,500,1340,5,1,9000000,186,-9.81,0.45,12,0.68,-211.00,4603.00,2730,20240719,-24.18,1650,20241209,25.45,2285,-9.41,20250122,1661,24.62,20250307,2730,-24.18,20240719,1650,25.45,20241209,0.00,Y,043360,500,45 억,,38607,N,N,29,N,00,N +20250509,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,58,2,2.93,115093535,56766,630.73,2025,2070,1982,2575,1388,1982,2027.51,0.43,0,484,2046,2013,1987,1954,1928,2030,1971,45,593,500,1340,5,1,9000000,184,-9.67,0.44,12,0.63,-211.00,4603.00,2730,20240719,-25.27,1650,20241209,23.64,2285,-10.72,20250122,1661,22.82,20250307,2730,-25.27,20240719,1650,23.64,20241209,0.00,Y,043360,500,45 억,,38607,N,N,254,N,00,N +20250509,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2020,38,2,1.92,54124743,26703,296.70,2025,2070,1982,2575,1388,1982,2026.92,0.43,0,-1195,2046,2013,1987,1954,1928,2030,1971,45,593,500,1340,5,1,9000000,182,-9.57,0.44,12,0.30,-211.00,4603.00,2730,20240719,-26.01,1650,20241209,22.42,2285,-11.60,20250122,1661,21.61,20250307,2730,-26.01,20240719,1650,22.42,20241209,0.00,Y,043360,500,45 억,,38607,N,N,254,N,00,N +20250509,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2020,38,2,1.92,49432233,24356,270.62,2025,2070,1982,2575,1388,1982,2029.57,0.43,0,-1420,2046,2013,1987,1954,1928,2030,1971,45,593,500,1340,5,1,9000000,182,-9.57,0.44,12,0.27,-211.00,4603.00,2730,20240719,-26.01,1650,20241209,22.42,2285,-11.60,20250122,1661,21.61,20250307,2730,-26.01,20240719,1650,22.42,20241209,0.00,Y,043360,500,45 억,,38607,N,N,254,N,00,N +20250509,120442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,43,2,2.17,46684213,22989,255.43,2025,2070,1982,2575,1388,1982,2030.72,0.43,0,-1566,2046,2013,1987,1954,1928,2030,1971,45,593,500,1340,5,1,9000000,182,-9.60,0.44,12,0.26,-211.00,4603.00,2730,20240719,-25.82,1650,20241209,22.73,2285,-11.38,20250122,1661,21.91,20250307,2730,-25.82,20240719,1650,22.73,20241209,0.00,Y,043360,500,45 억,,38607,N,N,254,N,00,N +20250509,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2030,48,2,2.42,20541374,10166,112.96,2025,2035,1982,2575,1388,1982,2020.60,0.43,0,-126,2046,2013,1987,1954,1928,2030,1971,45,593,500,1340,5,1,9000000,183,-9.62,0.44,12,0.11,-211.00,4603.00,2730,20240719,-25.64,1650,20241209,23.03,2285,-11.16,20250122,1661,22.22,20250307,2730,-25.64,20240719,1650,23.03,20241209,0.00,Y,043360,500,45 억,,38607,N,N,254,N,00,N +20250509,100443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1999,17,2,0.86,3311263,1651,18.34,2025,2025,1982,2575,1388,1982,2005.61,0.43,0,-16,2046,2013,1987,1954,1928,2030,1971,45,593,500,1340,1,1,9000000,180,-9.47,0.43,12,0.02,-211.00,4603.00,2730,20240719,-26.78,1650,20241209,21.15,2285,-12.52,20250122,1661,20.35,20250307,2730,-26.78,20240719,1650,21.15,20241209,0.00,Y,043360,500,45 억,,38607,N,N,254,N,00,N +20250509,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1982,0,3,0.00,2599004,1292,14.36,2025,2025,1982,2575,1388,1982,2011.61,0.43,0,-14,2046,2013,1987,1954,1928,2030,1971,45,593,500,1340,1,1,9000000,178,-9.39,0.43,12,0.01,-211.00,4603.00,2730,20240719,-27.40,1650,20241209,20.12,2285,-13.26,20250122,1661,19.33,20250307,2730,-27.40,20240719,1650,20.12,20241209,0.00,Y,043360,500,45 억,,38607,N,N,254,N,00,N 20250508,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1982,0,3,0.00,17966359,9000,35.82,1963,2020,1961,2575,1388,1982,1996.26,0.44,0,-447,2056,2018,1962,1924,1868,2038,1944,45,593,500,1340,1,1,9000000,178,-9.39,0.43,12,0.10,-211.00,4603.00,2730,20240719,-27.40,1650,20241209,20.12,2285,-13.26,20250122,1661,19.33,20250307,2730,-27.40,20240719,1650,20.12,20241209,0.00,Y,043360,500,45 억,,39243,N,N,254,N,00,N 20250508,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1982,0,3,0.00,16563018,8292,33.00,1963,2020,1961,2575,1388,1982,1997.47,0.44,0,57,2056,2018,1962,1924,1868,2038,1944,45,593,500,1340,1,1,9000000,178,-9.39,0.43,12,0.09,-211.00,4603.00,2730,20240719,-27.40,1650,20241209,20.12,2285,-13.26,20250122,1661,19.33,20250307,2730,-27.40,20240719,1650,20.12,20241209,0.00,Y,043360,500,45 억,,39243,N,N,31,N,00,N 20250508,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1991,9,2,0.45,15249957,7630,30.36,1963,2020,1961,2575,1388,1982,1998.68,0.44,0,34,2056,2018,1962,1924,1868,2038,1944,45,593,500,1340,1,1,9000000,179,-9.44,0.43,12,0.08,-211.00,4603.00,2730,20240719,-27.07,1650,20241209,20.67,2285,-12.87,20250122,1661,19.87,20250307,2730,-27.07,20240719,1650,20.67,20241209,0.00,Y,043360,500,45 억,,39243,N,N,31,N,00,N diff --git a/043370/price/prices-20250501.csv b/043370/price/prices-20250501.csv index 44d0aace4b93..b559cfcab2ce 100644 --- a/043370/price/prices-20250501.csv +++ b/043370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160441,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9960,-50,5,-0.50,243228130,24352,133.79,10020,10200,9920,13010,7010,10010,9988.01,12.46,0,-5984,10176,10092,10036,9952,9896,10065,9925,105,3000,500,7200,10,1,21000000,2092,3.38,0.26,12,0.12,2950.00,38706.00,14350,20240617,-30.59,9050,20241115,10.06,11790,-15.52,20250325,9320,6.87,20250409,14350,-30.59,20240617,9050,10.06,20241115,0.57,Y,043370,500,105 억,,2617641,N,N,1492,N,00,N +20250509,150444,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9970,-40,5,-0.40,227233600,22745,124.97,10020,10200,9920,13010,7010,10010,9990.49,12.46,0,-5369,10176,10092,10036,9952,9896,10065,9925,105,3000,500,7200,10,1,21000000,2094,3.38,0.26,12,0.11,2950.00,38706.00,14350,20240617,-30.52,9050,20241115,10.17,11790,-15.44,20250325,9320,6.97,20250409,14350,-30.52,20240617,9050,10.17,20241115,0.57,Y,043370,500,105 억,,2617641,N,N,2151,N,00,N +20250509,140442,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9970,-40,5,-0.40,208394140,20853,114.57,10020,10200,9920,13010,7010,10010,9993.48,12.46,0,-5298,10176,10092,10036,9952,9896,10065,9925,105,3000,500,7200,10,1,21000000,2094,3.38,0.26,12,0.10,2950.00,38706.00,14350,20240617,-30.52,9050,20241115,10.17,11790,-15.44,20250325,9320,6.97,20250409,14350,-30.52,20240617,9050,10.17,20241115,0.57,Y,043370,500,105 억,,2617641,N,N,2151,N,00,N +20250509,130442,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9960,-50,5,-0.50,163083020,16302,89.57,10020,10200,9920,13010,7010,10010,10003.87,12.46,0,-3181,10176,10092,10036,9952,9896,10065,9925,105,3000,500,7200,10,1,21000000,2092,3.38,0.26,12,0.08,2950.00,38706.00,14350,20240617,-30.59,9050,20241115,10.06,11790,-15.52,20250325,9320,6.87,20250409,14350,-30.59,20240617,9050,10.06,20241115,0.57,Y,043370,500,105 억,,2617641,N,N,2151,N,00,N +20250509,120442,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9950,-60,5,-0.60,145450260,14531,79.84,10020,10200,9920,13010,7010,10010,10009.65,12.46,0,-2595,10176,10092,10036,9952,9896,10065,9925,105,3000,500,7200,10,1,21000000,2090,3.37,0.26,12,0.07,2950.00,38706.00,14350,20240617,-30.66,9050,20241115,9.94,11790,-15.61,20250325,9320,6.76,20250409,14350,-30.66,20240617,9050,9.94,20241115,0.57,Y,043370,500,105 억,,2617641,N,N,2151,N,00,N +20250509,110441,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9930,-80,5,-0.80,128861830,12862,70.67,10020,10200,9920,13010,7010,10010,10018.80,12.46,0,-1663,10176,10092,10036,9952,9896,10065,9925,105,3000,500,7200,10,1,21000000,2085,3.37,0.26,12,0.06,2950.00,38706.00,14350,20240617,-30.80,9050,20241115,9.72,11790,-15.78,20250325,9320,6.55,20250409,14350,-30.80,20240617,9050,9.72,20241115,0.57,Y,043370,500,105 억,,2617641,N,N,2151,N,00,N +20250509,100444,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10000,-10,5,-0.10,78246030,7786,42.78,10020,10200,9980,13010,7010,10010,10049.58,12.46,0,-942,10176,10092,10036,9952,9896,10065,9925,105,3000,500,7200,10,1,21000000,2100,3.39,0.26,12,0.04,2950.00,38706.00,14350,20240617,-30.31,9050,20241115,10.50,11790,-15.18,20250325,9320,7.30,20250409,14350,-30.31,20240617,9050,10.50,20241115,0.57,Y,043370,500,105 억,,2617641,N,N,2151,N,00,N +20250509,090444,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10000,-10,5,-0.10,5687420,568,3.12,10020,10030,9980,13010,7010,10010,10013.06,12.46,0,-484,10176,10092,10036,9952,9896,10065,9925,105,3000,500,7200,10,1,21000000,2100,3.39,0.26,12,0.00,2950.00,38706.00,14350,20240617,-30.31,9050,20241115,10.50,11790,-15.18,20250325,9320,7.30,20250409,14350,-30.31,20240617,9050,10.50,20241115,0.57,Y,043370,500,105 억,,2617641,N,N,2151,N,00,N 20250508,160436,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10010,-80,5,-0.79,182448730,18201,120.08,10100,10120,9980,13110,7070,10090,10024.10,12.49,0,-7360,10230,10160,10070,10000,9910,10115,9955,105,3020,500,7260,10,1,21000000,2102,3.39,0.26,12,0.09,2950.00,38706.00,14350,20240617,-30.24,9050,20241115,10.61,11790,-15.10,20250325,9320,7.40,20250409,14350,-30.24,20240617,9050,10.61,20241115,0.57,Y,043370,500,105 억,,2622408,N,N,2151,N,00,N 20250508,150442,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10000,-90,5,-0.89,171166110,17073,112.63,10100,10120,9980,13110,7070,10090,10025.54,12.49,0,-7108,10230,10160,10070,10000,9910,10115,9955,105,3020,500,7260,10,1,21000000,2100,3.39,0.26,12,0.08,2950.00,38706.00,14350,20240617,-30.31,9050,20241115,10.50,11790,-15.18,20250325,9320,7.30,20250409,14350,-30.31,20240617,9050,10.50,20241115,0.57,Y,043370,500,105 억,,2622408,N,N,0,N,00,N 20250508,140441,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9980,-110,5,-1.09,139616290,13915,91.80,10100,10120,9980,13110,7070,10090,10033.51,12.49,0,-4582,10230,10160,10070,10000,9910,10115,9955,105,3020,500,7260,10,1,21000000,2096,3.38,0.26,12,0.07,2950.00,38706.00,14350,20240617,-30.45,9050,20241115,10.28,11790,-15.35,20250325,9320,7.08,20250409,14350,-30.45,20240617,9050,10.28,20241115,0.57,Y,043370,500,105 억,,2622408,N,N,0,N,00,N diff --git a/043590/price/prices-20250501.csv b/043590/price/prices-20250501.csv index b320a17111a8..c330b1dca456 100644 --- a/043590/price/prices-20250501.csv +++ b/043590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-1,5,-0.15,12602517,19047,95.97,669,669,655,869,469,669,661.65,0.43,0,696,691,679,672,660,653,686,667,136,200,500,400,1,1,27136762,181,-1.85,0.46,12,0.07,-362.00,1445.00,1378,20240510,-51.52,500,20241125,33.60,925,-27.78,20250122,589,13.41,20250304,1378,-51.52,20240510,500,33.60,20241125,0.00,Y,043590,500,135 억,,116042,N,N,1323,N,00,N +20250509,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-5,5,-0.75,10764196,16295,82.11,669,669,655,869,469,669,660.58,0.43,0,837,691,679,672,660,653,686,667,136,200,500,400,1,1,27136762,180,-1.83,0.46,12,0.06,-362.00,1445.00,1378,20240510,-51.81,500,20241125,32.80,925,-28.22,20250122,589,12.73,20250304,1378,-51.81,20240510,500,32.80,20241125,0.00,Y,043590,500,135 억,,116042,N,N,62,N,00,N +20250509,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,-3,5,-0.45,9739884,14755,74.35,669,669,655,869,469,669,660.11,0.43,0,98,691,679,672,660,653,686,667,136,200,500,400,1,1,27136762,181,-1.84,0.46,12,0.05,-362.00,1445.00,1378,20240510,-51.67,500,20241125,33.20,925,-28.00,20250122,589,13.07,20250304,1378,-51.67,20240510,500,33.20,20241125,0.00,Y,043590,500,135 억,,116042,N,N,62,N,00,N +20250509,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-11,5,-1.64,6042619,9159,46.15,669,669,655,869,469,669,659.75,0.43,0,1140,691,679,672,660,653,686,667,136,200,500,400,1,1,27136762,179,-1.82,0.46,12,0.03,-362.00,1445.00,1378,20240510,-52.25,500,20241125,31.60,925,-28.86,20250122,589,11.71,20250304,1378,-52.25,20240510,500,31.60,20241125,0.00,Y,043590,500,135 억,,116042,N,N,62,N,00,N +20250509,120443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-11,5,-1.64,4759338,7204,36.30,669,669,655,869,469,669,660.65,0.43,0,219,691,679,672,660,653,686,667,136,200,500,400,1,1,27136762,179,-1.82,0.46,12,0.03,-362.00,1445.00,1378,20240510,-52.25,500,20241125,31.60,925,-28.86,20250122,589,11.71,20250304,1378,-52.25,20240510,500,31.60,20241125,0.00,Y,043590,500,135 억,,116042,N,N,62,N,00,N +20250509,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-11,5,-1.64,4205302,6362,32.06,669,669,655,869,469,669,661.00,0.43,0,144,691,679,672,660,653,686,667,136,200,500,400,1,1,27136762,179,-1.82,0.46,12,0.02,-362.00,1445.00,1378,20240510,-52.25,500,20241125,31.60,925,-28.86,20250122,589,11.71,20250304,1378,-52.25,20240510,500,31.60,20241125,0.00,Y,043590,500,135 억,,116042,N,N,62,N,00,N +20250509,100444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,659,-10,5,-1.49,3191639,4821,24.29,669,669,655,869,469,669,662.03,0.43,0,143,691,679,672,660,653,686,667,136,200,500,400,1,1,27136762,179,-1.82,0.46,12,0.02,-362.00,1445.00,1378,20240510,-52.18,500,20241125,31.80,925,-28.76,20250122,589,11.88,20250304,1378,-52.18,20240510,500,31.80,20241125,0.00,Y,043590,500,135 억,,116042,N,N,62,N,00,N +20250509,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,-7,5,-1.05,1303897,1953,9.84,669,669,662,869,469,669,667.64,0.43,0,-492,691,679,672,660,653,686,667,136,200,500,400,1,1,27136762,180,-1.83,0.46,12,0.01,-362.00,1445.00,1378,20240510,-51.96,500,20241125,32.40,925,-28.43,20250122,589,12.39,20250304,1378,-51.96,20240510,500,32.40,20241125,0.00,Y,043590,500,135 억,,116042,N,N,62,N,00,N 20250508,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,3,2,0.45,13228891,19829,18.65,666,684,665,865,467,666,667.15,0.42,0,2516,708,686,666,644,624,698,656,136,199,500,390,1,1,27136762,182,-1.85,0.46,12,0.07,-362.00,1445.00,1378,20240510,-51.45,500,20241125,33.80,925,-27.68,20250122,589,13.58,20250304,1378,-51.45,20240510,500,33.80,20241125,0.00,Y,043590,500,135 억,,112943,N,N,62,N,00,N 20250508,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,0,3,0.00,11911171,17856,16.79,666,684,665,865,467,666,667.07,0.42,0,747,708,686,666,644,624,698,656,136,199,500,390,1,1,27136762,181,-1.84,0.46,12,0.07,-362.00,1445.00,1378,20240510,-51.67,500,20241125,33.20,925,-28.00,20250122,589,13.07,20250304,1378,-51.67,20240510,500,33.20,20241125,0.00,Y,043590,500,135 억,,112943,N,N,0,N,00,N 20250508,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,0,3,0.00,11880523,17810,16.75,666,684,665,865,467,666,667.07,0.42,0,718,708,686,666,644,624,698,656,136,199,500,390,1,1,27136762,181,-1.84,0.46,12,0.07,-362.00,1445.00,1378,20240510,-51.67,500,20241125,33.20,925,-28.00,20250122,589,13.07,20250304,1378,-51.67,20240510,500,33.20,20241125,0.00,Y,043590,500,135 억,,112943,N,N,0,N,00,N diff --git a/043610/price/prices-20250501.csv b/043610/price/prices-20250501.csv index 05ef55bd893a..937cf2848052 100644 --- a/043610/price/prices-20250501.csv +++ b/043610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160442,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2095,-15,5,-0.71,144597794,68830,173.48,2095,2130,2090,2740,1480,2110,2100.80,1.02,0,-12608,2196,2152,2066,2022,1936,2175,2045,291,630,500,1470,5,1,58115438,1218,-6.05,0.74,12,0.12,-346.00,2843.00,3175,20240426,-34.02,1738,20250409,20.54,2340,-10.47,20250225,1738,20.54,20250409,3175,-34.02,20240517,1738,20.54,20250409,2.33,Y,043610,500,290 억,,592149,N,N,16958,N,00,N +20250509,150445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2095,-15,5,-0.71,104468184,49744,125.38,2095,2130,2090,2740,1480,2110,2100.12,1.02,0,-12290,2196,2152,2066,2022,1936,2175,2045,291,630,500,1470,5,1,58115438,1218,-6.05,0.74,12,0.09,-346.00,2843.00,3175,20240426,-34.02,1738,20250409,20.54,2340,-10.47,20250225,1738,20.54,20250409,3175,-34.02,20240517,1738,20.54,20250409,2.33,Y,043610,500,290 억,,592149,N,N,3738,N,00,N +20250509,140443,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2105,-5,5,-0.24,56681999,27058,68.20,2095,2105,2090,2740,1480,2110,2094.83,1.02,0,-4454,2196,2152,2066,2022,1936,2175,2045,291,630,500,1470,5,1,58115438,1223,-6.08,0.74,12,0.05,-346.00,2843.00,3175,20240426,-33.70,1738,20250409,21.12,2340,-10.04,20250225,1738,21.12,20250409,3175,-33.70,20240517,1738,21.12,20250409,2.33,Y,043610,500,290 억,,592149,N,N,3738,N,00,N +20250509,130442,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2100,-10,5,-0.47,46026549,21971,55.38,2095,2105,2090,2740,1480,2110,2094.88,1.02,0,-1919,2196,2152,2066,2022,1936,2175,2045,291,630,500,1470,5,1,58115438,1220,-6.07,0.74,12,0.04,-346.00,2843.00,3175,20240426,-33.86,1738,20250409,20.83,2340,-10.26,20250225,1738,20.83,20250409,3175,-33.86,20240517,1738,20.83,20250409,2.33,Y,043610,500,290 억,,592149,N,N,3738,N,00,N +20250509,120443,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2105,-5,5,-0.24,37363639,17836,44.95,2095,2105,2090,2740,1480,2110,2094.84,1.02,0,-603,2196,2152,2066,2022,1936,2175,2045,291,630,500,1470,5,1,58115438,1223,-6.08,0.74,12,0.03,-346.00,2843.00,3175,20240426,-33.70,1738,20250409,21.12,2340,-10.04,20250225,1738,21.12,20250409,3175,-33.70,20240517,1738,21.12,20250409,2.33,Y,043610,500,290 억,,592149,N,N,3738,N,00,N +20250509,110442,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2095,-15,5,-0.71,22764535,10868,27.39,2095,2105,2090,2740,1480,2110,2094.64,1.02,0,-1382,2196,2152,2066,2022,1936,2175,2045,291,630,500,1470,5,1,58115438,1218,-6.05,0.74,12,0.02,-346.00,2843.00,3175,20240426,-34.02,1738,20250409,20.54,2340,-10.47,20250225,1738,20.54,20250409,3175,-34.02,20240517,1738,20.54,20250409,2.33,Y,043610,500,290 억,,592149,N,N,3738,N,00,N +20250509,100444,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2095,-15,5,-0.71,13419860,6400,16.13,2095,2105,2090,2740,1480,2110,2096.85,1.02,0,-2621,2196,2152,2066,2022,1936,2175,2045,291,630,500,1470,5,1,58115438,1218,-6.05,0.74,12,0.01,-346.00,2843.00,3175,20240426,-34.02,1738,20250409,20.54,2340,-10.47,20250225,1738,20.54,20250409,3175,-34.02,20240517,1738,20.54,20250409,2.33,Y,043610,500,290 억,,592149,N,N,3738,N,00,N +20250509,090445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2100,-10,5,-0.47,1406670,670,1.69,2095,2100,2095,2740,1480,2110,2099.51,1.02,0,49,2196,2152,2066,2022,1936,2175,2045,291,630,500,1470,5,1,58115438,1220,-6.07,0.74,12,0.00,-346.00,2843.00,3175,20240426,-33.86,1738,20250409,20.83,2340,-10.26,20250225,1738,20.83,20250409,3175,-33.86,20240517,1738,20.83,20250409,2.33,Y,043610,500,290 억,,592149,N,N,3738,N,00,N 20250508,160437,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2110,0,3,0.00,82034085,39426,80.70,2110,2110,1980,2740,1480,2110,2080.71,1.01,0,11783,2160,2135,2105,2080,2050,2147,2092,291,630,500,1470,5,1,58115438,1226,-6.10,0.74,12,0.07,-346.00,2843.00,3175,20240426,-33.54,1738,20250409,21.40,2340,-9.83,20250225,1738,21.40,20250409,3175,-33.54,20240517,1738,21.40,20250409,2.34,Y,043610,500,290 억,,586270,N,N,3738,N,00,N 20250508,150442,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2090,-20,5,-0.95,64268210,30988,63.43,2110,2110,1980,2740,1480,2110,2073.97,1.01,0,4475,2160,2135,2105,2080,2050,2147,2092,291,630,500,1470,5,1,58115438,1215,-6.04,0.74,12,0.05,-346.00,2843.00,3175,20240426,-34.17,1738,20250409,20.25,2340,-10.68,20250225,1738,20.25,20250409,3175,-34.17,20240517,1738,20.25,20250409,2.34,Y,043610,500,290 억,,586270,N,N,1087,N,00,N 20250508,140442,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2095,-15,5,-0.71,61848575,29832,61.06,2110,2110,1980,2740,1480,2110,2073.23,1.01,0,4085,2160,2135,2105,2080,2050,2147,2092,291,630,500,1470,5,1,58115438,1218,-6.05,0.74,12,0.05,-346.00,2843.00,3175,20240426,-34.02,1738,20250409,20.54,2340,-10.47,20250225,1738,20.54,20250409,3175,-34.02,20240517,1738,20.54,20250409,2.34,Y,043610,500,290 억,,586270,N,N,1087,N,00,N diff --git a/043650/price/prices-20250501.csv b/043650/price/prices-20250501.csv index 082f965f567c..286180fbda91 100644 --- a/043650/price/prices-20250501.csv +++ b/043650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160442,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4550,-20,5,-0.44,55407103,12214,23.07,4570,4595,4510,5940,3200,4570,4536.34,1.06,0,-2652,4690,4630,4565,4505,4440,4660,4535,89,1370,500,2920,5,1,17858304,813,59.09,0.34,12,0.07,77.00,13481.00,8170,20240617,-44.31,4055,20250407,12.21,4970,-8.45,20250214,4055,12.21,20250407,8170,-44.31,20240617,4055,12.21,20250407,1.55,Y,043650,500,89 억,,188888,N,N,2644,N,00,N +20250509,150445,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4540,-30,5,-0.66,52714408,11622,21.96,4570,4595,4510,5940,3200,4570,4535.74,1.06,0,-2420,4690,4630,4565,4505,4440,4660,4535,89,1370,500,2920,5,1,17858304,811,58.96,0.34,12,0.07,77.00,13481.00,8170,20240617,-44.43,4055,20250407,11.96,4970,-8.65,20250214,4055,11.96,20250407,8170,-44.43,20240617,4055,11.96,20250407,1.55,Y,043650,500,89 억,,188888,N,N,4778,N,00,N +20250509,140443,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4555,-15,5,-0.33,44030113,9712,18.35,4570,4595,4510,5940,3200,4570,4533.58,1.06,0,-2254,4690,4630,4565,4505,4440,4660,4535,89,1370,500,2920,5,1,17858304,813,59.16,0.34,12,0.05,77.00,13481.00,8170,20240617,-44.25,4055,20250407,12.33,4970,-8.35,20250214,4055,12.33,20250407,8170,-44.25,20240617,4055,12.33,20250407,1.55,Y,043650,500,89 억,,188888,N,N,4778,N,00,N +20250509,130443,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4540,-30,5,-0.66,43116650,9511,17.97,4570,4595,4510,5940,3200,4570,4533.35,1.06,0,-2225,4690,4630,4565,4505,4440,4660,4535,89,1370,500,2920,5,1,17858304,811,58.96,0.34,12,0.05,77.00,13481.00,8170,20240617,-44.43,4055,20250407,11.96,4970,-8.65,20250214,4055,11.96,20250407,8170,-44.43,20240617,4055,11.96,20250407,1.55,Y,043650,500,89 억,,188888,N,N,4778,N,00,N +20250509,120443,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4540,-30,5,-0.66,33223360,7333,13.85,4570,4595,4510,5940,3200,4570,4530.66,1.06,0,-2068,4690,4630,4565,4505,4440,4660,4535,89,1370,500,2920,5,1,17858304,811,58.96,0.34,12,0.04,77.00,13481.00,8170,20240617,-44.43,4055,20250407,11.96,4970,-8.65,20250214,4055,11.96,20250407,8170,-44.43,20240617,4055,11.96,20250407,1.55,Y,043650,500,89 억,,188888,N,N,4778,N,00,N +20250509,110442,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4520,-50,5,-1.09,29274835,6462,12.21,4570,4595,4510,5940,3200,4570,4530.31,1.06,0,-1557,4690,4630,4565,4505,4440,4660,4535,89,1370,500,2920,5,1,17858304,807,58.70,0.34,12,0.04,77.00,13481.00,8170,20240617,-44.68,4055,20250407,11.47,4970,-9.05,20250214,4055,11.47,20250407,8170,-44.68,20240617,4055,11.47,20250407,1.55,Y,043650,500,89 억,,188888,N,N,4778,N,00,N +20250509,100445,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4525,-45,5,-0.98,21637045,4773,9.02,4570,4595,4510,5940,3200,4570,4533.22,1.06,0,-1408,4690,4630,4565,4505,4440,4660,4535,89,1370,500,2920,5,1,17858304,808,58.77,0.34,12,0.03,77.00,13481.00,8170,20240617,-44.61,4055,20250407,11.59,4970,-8.95,20250214,4055,11.59,20250407,8170,-44.61,20240617,4055,11.59,20250407,1.55,Y,043650,500,89 억,,188888,N,N,4778,N,00,N +20250509,090445,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4555,-15,5,-0.33,1845360,405,0.77,4570,4570,4520,5940,3200,4570,4556.44,1.06,0,-284,4690,4630,4565,4505,4440,4660,4535,89,1370,500,2920,5,1,17858304,813,59.16,0.34,12,0.00,77.00,13481.00,8170,20240617,-44.25,4055,20250407,12.33,4970,-8.35,20250214,4055,12.33,20250407,8170,-44.25,20240617,4055,12.33,20250407,1.55,Y,043650,500,89 억,,188888,N,N,4778,N,00,N 20250508,160437,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4570,50,2,1.11,241086437,52913,216.16,4530,4625,4500,5870,3165,4520,4556.28,1.03,0,6648,4730,4625,4515,4410,4300,4677,4462,89,1350,500,2890,5,1,17858304,816,59.35,0.34,12,0.30,77.00,13481.00,8170,20240617,-44.06,4055,20250407,12.70,4970,-8.05,20250214,4055,12.70,20250407,8170,-44.06,20240617,4055,12.70,20250407,1.57,Y,043650,500,89 억,,184271,N,N,4778,N,00,N 20250508,150443,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4515,-5,5,-0.11,236176142,51834,211.75,4530,4625,4500,5870,3165,4520,4556.39,1.03,0,6687,4730,4625,4515,4410,4300,4677,4462,89,1350,500,2890,5,1,17858304,806,58.64,0.33,12,0.29,77.00,13481.00,8170,20240617,-44.74,4055,20250407,11.34,4970,-9.15,20250214,4055,11.34,20250407,8170,-44.74,20240617,4055,11.34,20250407,1.57,Y,043650,500,89 억,,184271,N,N,0,N,00,N 20250508,140442,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4550,30,2,0.66,167432102,36725,150.03,4530,4625,4500,5870,3165,4520,4559.08,1.03,0,6642,4730,4625,4515,4410,4300,4677,4462,89,1350,500,2890,5,1,17858304,813,59.09,0.34,12,0.21,77.00,13481.00,8170,20240617,-44.31,4055,20250407,12.21,4970,-8.45,20250214,4055,12.21,20250407,8170,-44.31,20240617,4055,12.21,20250407,1.57,Y,043650,500,89 억,,184271,N,N,0,N,00,N diff --git a/043710/price/prices-20250501.csv b/043710/price/prices-20250501.csv index a7600950a59d..400a9bee41b9 100644 --- a/043710/price/prices-20250501.csv +++ b/043710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,671,-19,5,-2.75,38791083,57415,195.98,687,690,667,897,483,690,675.63,0.20,0,-890,712,701,689,678,666,695,672,433,207,500,460,1,1,86562510,581,6.27,0.86,12,0.07,107.00,780.00,852,20240911,-21.24,488,20241210,37.50,744,-9.81,20250110,493,36.11,20250409,852,-21.24,20240911,488,37.50,20241210,0.00,Y,043710,500,432 억,,171390,N,N,0,N,00,N +20250509,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,671,-19,5,-2.75,32011475,47314,161.50,687,690,667,897,483,690,676.58,0.20,0,-370,712,701,689,678,666,695,672,433,207,500,460,1,1,86562510,581,6.27,0.86,12,0.05,107.00,780.00,852,20240911,-21.24,488,20241210,37.50,744,-9.81,20250110,493,36.11,20250409,852,-21.24,20240911,488,37.50,20241210,0.00,Y,043710,500,432 억,,171390,N,N,0,N,00,N +20250509,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,682,-8,5,-1.16,19989607,29341,100.15,687,690,668,897,483,690,681.29,0.20,0,-1957,712,701,689,678,666,695,672,433,207,500,460,1,1,86562510,590,6.37,0.87,12,0.03,107.00,780.00,852,20240911,-19.95,488,20241210,39.75,744,-8.33,20250110,493,38.34,20250409,852,-19.95,20240911,488,39.75,20241210,0.00,Y,043710,500,432 억,,171390,N,N,0,N,00,N +20250509,130443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,676,-14,5,-2.03,19462391,28567,97.51,687,690,668,897,483,690,681.29,0.20,0,-1716,712,701,689,678,666,695,672,433,207,500,460,1,1,86562510,585,6.32,0.87,12,0.03,107.00,780.00,852,20240911,-20.66,488,20241210,38.52,744,-9.14,20250110,493,37.12,20250409,852,-20.66,20240911,488,38.52,20241210,0.00,Y,043710,500,432 억,,171390,N,N,0,N,00,N +20250509,120443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,684,-6,5,-0.87,13576683,19854,67.77,687,690,678,897,483,690,683.83,0.20,0,-2583,712,701,689,678,666,695,672,433,207,500,460,1,1,86562510,592,6.39,0.88,12,0.02,107.00,780.00,852,20240911,-19.72,488,20241210,40.16,744,-8.06,20250110,493,38.74,20250409,852,-19.72,20240911,488,40.16,20241210,0.00,Y,043710,500,432 억,,171390,N,N,0,N,00,N +20250509,110442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,682,-8,5,-1.16,8710399,12728,43.44,687,690,678,897,483,690,684.35,0.20,0,-2850,712,701,689,678,666,695,672,433,207,500,460,1,1,86562510,590,6.37,0.87,12,0.01,107.00,780.00,852,20240911,-19.95,488,20241210,39.75,744,-8.33,20250110,493,38.34,20250409,852,-19.95,20240911,488,39.75,20241210,0.00,Y,043710,500,432 억,,171390,N,N,0,N,00,N +20250509,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,681,-9,5,-1.30,6724400,9813,33.49,687,690,681,897,483,690,685.25,0.20,0,-1594,712,701,689,678,666,695,672,433,207,500,460,1,1,86562510,589,6.36,0.87,12,0.01,107.00,780.00,852,20240911,-20.07,488,20241210,39.55,744,-8.47,20250110,493,38.13,20250409,852,-20.07,20240911,488,39.55,20241210,0.00,Y,043710,500,432 억,,171390,N,N,0,N,00,N +20250509,090445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,690,0,3,0.00,0,0,0.00,0,0,0,897,483,690,0.00,0.20,0,0,712,701,689,678,666,695,672,433,207,500,460,1,1,86562510,597,6.45,0.88,12,0.00,107.00,780.00,852,20240911,-19.01,488,20241210,41.39,744,-7.26,20250110,493,39.96,20250409,852,-19.01,20240911,488,41.39,20241210,0.00,Y,043710,500,432 억,,171390,N,N,0,N,00,N 20250508,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,690,18,2,2.68,19954835,29297,49.77,700,700,677,873,471,672,681.12,0.20,0,-2692,698,685,676,663,654,691,669,433,201,500,450,1,1,86562510,597,6.45,0.88,12,0.03,107.00,780.00,852,20240911,-19.01,488,20241210,41.39,744,-7.26,20250110,493,39.96,20250409,852,-19.01,20240911,488,41.39,20241210,0.00,Y,043710,500,432 억,,172681,N,N,0,N,00,N 20250508,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,690,18,2,2.68,18932307,27813,47.25,700,700,677,873,471,672,680.70,0.20,0,-2234,698,685,676,663,654,691,669,433,201,500,450,1,1,86562510,597,6.45,0.88,12,0.03,107.00,780.00,852,20240911,-19.01,488,20241210,41.39,744,-7.26,20250110,493,39.96,20250409,852,-19.01,20240911,488,41.39,20241210,0.00,Y,043710,500,432 억,,172681,N,N,0,N,00,N 20250508,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,685,13,2,1.93,15882076,23361,39.69,700,700,677,873,471,672,679.85,0.20,0,-2485,698,685,676,663,654,691,669,433,201,500,450,1,1,86562510,593,6.40,0.88,12,0.03,107.00,780.00,852,20240911,-19.60,488,20241210,40.37,744,-7.93,20250110,493,38.95,20250409,852,-19.60,20240911,488,40.37,20241210,0.00,Y,043710,500,432 억,,172681,N,N,0,N,00,N diff --git a/043910/price/prices-20250501.csv b/043910/price/prices-20250501.csv index 32e914978cc8..69cd24a4e749 100644 --- a/043910/price/prices-20250501.csv +++ b/043910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160443,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,759,-18,5,-2.32,2236371493,2906831,44.62,780,796,755,1010,544,777,769.42,1.71,0,-134610,820,798,777,755,734,809,766,567,233,500,540,1,1,113391457,861,-24.48,0.96,12,2.56,-31.00,791.00,1083,20250409,-29.92,509,20241209,49.12,1083,-29.92,20250409,540,40.56,20250321,1118,-32.11,20240524,509,49.12,20241209,3.77,Y,043910,500,566 억,,1941793,N,N,47155,N,00,N +20250509,150445,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,758,-19,5,-2.45,2103952768,2732151,41.94,780,796,755,1010,544,777,770.07,1.71,0,-170618,820,798,777,755,734,809,766,567,233,500,540,1,1,113391457,860,-24.45,0.96,12,2.41,-31.00,791.00,1083,20250409,-30.01,509,20241209,48.92,1083,-30.01,20250409,540,40.37,20250321,1118,-32.20,20240524,509,48.92,20241209,3.77,Y,043910,500,566 억,,1941793,N,N,23026,N,00,N +20250509,140443,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,759,-18,5,-2.32,1897916765,2459839,37.76,780,796,755,1010,544,777,771.56,1.71,0,-221564,820,798,777,755,734,809,766,567,233,500,540,1,1,113391457,861,-24.48,0.96,12,2.17,-31.00,791.00,1083,20250409,-29.92,509,20241209,49.12,1083,-29.92,20250409,540,40.56,20250321,1118,-32.11,20240524,509,49.12,20241209,3.77,Y,043910,500,566 억,,1941793,N,N,23026,N,00,N +20250509,130443,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,758,-19,5,-2.45,1619200608,2093353,32.14,780,796,756,1010,544,777,773.50,1.71,0,-269033,820,798,777,755,734,809,766,567,233,500,540,1,1,113391457,860,-24.45,0.96,12,1.85,-31.00,791.00,1083,20250409,-30.01,509,20241209,48.92,1083,-30.01,20250409,540,40.37,20250321,1118,-32.20,20240524,509,48.92,20241209,3.77,Y,043910,500,566 억,,1941793,N,N,23026,N,00,N +20250509,120444,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,762,-15,5,-1.93,1345993919,1733158,26.61,780,796,760,1010,544,777,776.61,1.71,0,-224899,820,798,777,755,734,809,766,567,233,500,540,1,1,113391457,864,-24.58,0.96,12,1.53,-31.00,791.00,1083,20250409,-29.64,509,20241209,49.71,1083,-29.64,20250409,540,41.11,20250321,1118,-31.84,20240524,509,49.71,20241209,3.77,Y,043910,500,566 억,,1941793,N,N,23026,N,00,N +20250509,110443,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,766,-11,5,-1.42,1240722482,1595290,24.49,780,796,760,1010,544,777,777.74,1.71,0,-181021,820,798,777,755,734,809,766,567,233,500,540,1,1,113391457,869,-24.71,0.97,12,1.41,-31.00,791.00,1083,20250409,-29.27,509,20241209,50.49,1083,-29.27,20250409,540,41.85,20250321,1118,-31.48,20240524,509,50.49,20241209,3.77,Y,043910,500,566 억,,1941793,N,N,23026,N,00,N +20250509,100445,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,774,-3,5,-0.39,964060356,1234488,18.95,780,796,770,1010,544,777,780.94,1.71,0,-176806,820,798,777,755,734,809,766,567,233,500,540,1,1,113391457,878,-24.97,0.98,12,1.09,-31.00,791.00,1083,20250409,-28.53,509,20241209,52.06,1083,-28.53,20250409,540,43.33,20250321,1118,-30.77,20240524,509,52.06,20241209,3.77,Y,043910,500,566 억,,1941793,N,N,23026,N,00,N +20250509,090445,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,779,2,2,0.26,153214674,196708,3.02,780,796,774,1010,544,777,778.89,1.71,0,-48091,820,798,777,755,734,809,766,567,233,500,540,1,1,113391457,883,-25.13,0.98,12,0.17,-31.00,791.00,1083,20250409,-28.07,509,20241209,53.05,1083,-28.07,20250409,540,44.26,20250321,1118,-30.32,20240524,509,53.05,20241209,3.77,Y,043910,500,566 억,,1941793,N,N,23026,N,00,N 20250508,160438,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,777,21,2,2.78,5053233674,6471411,242.35,756,799,756,982,530,756,780.87,1.56,0,168050,787,771,758,742,729,765,736,567,226,500,520,1,1,113391457,881,-25.06,0.98,12,5.71,-31.00,791.00,1083,20250409,-28.25,509,20241209,52.65,1083,-28.25,20250409,540,43.89,20250321,1118,-30.50,20240524,509,52.65,20241209,3.86,Y,043910,500,566 억,,1768516,N,N,23026,N,00,N 20250508,150443,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,776,20,2,2.65,4847741726,6206844,232.44,756,799,756,982,530,756,781.03,1.56,0,61569,787,771,758,742,729,765,736,567,226,500,520,1,1,113391457,880,-25.03,0.98,12,5.47,-31.00,791.00,1083,20250409,-28.35,509,20241209,52.46,1083,-28.35,20250409,540,43.70,20250321,1118,-30.59,20240524,509,52.46,20241209,3.86,Y,043910,500,566 억,,1768516,N,N,24592,N,00,N 20250508,140443,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,773,17,2,2.25,4674562152,5982738,224.05,756,799,756,982,530,756,781.34,1.56,0,-37995,787,771,758,742,729,765,736,567,226,500,520,1,1,113391457,877,-24.94,0.98,12,5.28,-31.00,791.00,1083,20250409,-28.62,509,20241209,51.87,1083,-28.62,20250409,540,43.15,20250321,1118,-30.86,20240524,509,51.87,20241209,3.86,Y,043910,500,566 억,,1768516,N,N,24592,N,00,N diff --git a/044060/price/prices-20250501.csv b/044060/price/prices-20250501.csv index 26ed1dcf50d5..f71d6d6ed15c 100644 --- a/044060/price/prices-20250501.csv +++ b/044060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160443,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240425,0.00,732,20240425,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240509,732,0.00,20240509,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250509,150446,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240425,0.00,732,20240425,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240509,732,0.00,20240509,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250509,140444,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240425,0.00,732,20240425,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240509,732,0.00,20240509,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250509,130443,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240425,0.00,732,20240425,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240509,732,0.00,20240509,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250509,120444,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240425,0.00,732,20240425,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240509,732,0.00,20240509,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250509,110443,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240425,0.00,732,20240425,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240509,732,0.00,20240509,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250509,100445,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240425,0.00,732,20240425,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240509,732,0.00,20240509,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250509,090446,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240425,0.00,732,20240425,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240509,732,0.00,20240509,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N 20250508,160438,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240424,0.00,732,20240424,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240508,732,0.00,20240508,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N 20250508,150444,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240424,0.00,732,20240424,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240508,732,0.00,20240508,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N 20250508,140443,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240424,0.00,732,20240424,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240508,732,0.00,20240508,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N diff --git a/044180/price/prices-20250501.csv b/044180/price/prices-20250501.csv index 117816a1a02c..16bc5c9a715b 100644 --- a/044180/price/prices-20250501.csv +++ b/044180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160443,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,746,-52,5,-6.52,393113702,516395,84.50,798,799,744,1037,559,798,761.31,5.06,0,1835,872,835,808,771,744,821,757,134,239,500,490,1,1,26717799,199,4.41,0.51,12,1.93,169.00,1477.00,1355,20250401,-44.94,382,20241205,95.29,1355,-44.94,20250401,419,78.04,20250211,1355,-44.94,20250401,382,95.29,20241205,0.00,Y,044180,500,133 억,,1350708,N,N,754,N,00,N +20250509,150446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,746,-52,5,-6.52,380298775,499231,81.69,798,799,744,1037,559,798,761.77,5.06,0,-667,872,835,808,771,744,821,757,134,239,500,490,1,1,26717799,199,4.41,0.51,12,1.87,169.00,1477.00,1355,20250401,-44.94,382,20241205,95.29,1355,-44.94,20250401,419,78.04,20250211,1355,-44.94,20250401,382,95.29,20241205,0.00,Y,044180,500,133 억,,1350708,N,N,677,N,00,N +20250509,140444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,751,-47,5,-5.89,339908504,445235,72.86,798,799,745,1037,559,798,763.44,5.06,0,7798,872,835,808,771,744,821,757,134,239,500,490,1,1,26717799,201,4.44,0.51,12,1.67,169.00,1477.00,1355,20250401,-44.58,382,20241205,96.60,1355,-44.58,20250401,419,79.24,20250211,1355,-44.58,20250401,382,96.60,20241205,0.00,Y,044180,500,133 억,,1350708,N,N,677,N,00,N +20250509,130444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,748,-50,5,-6.27,319915355,418539,68.49,798,799,745,1037,559,798,764.36,5.06,0,11700,872,835,808,771,744,821,757,134,239,500,490,1,1,26717799,200,4.43,0.51,12,1.57,169.00,1477.00,1355,20250401,-44.80,382,20241205,95.81,1355,-44.80,20250401,419,78.52,20250211,1355,-44.80,20250401,382,95.81,20241205,0.00,Y,044180,500,133 억,,1350708,N,N,677,N,00,N +20250509,120444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,753,-45,5,-5.64,296196257,386962,63.32,798,799,745,1037,559,798,765.44,5.06,0,14554,872,835,808,771,744,821,757,134,239,500,490,1,1,26717799,201,4.46,0.51,12,1.45,169.00,1477.00,1355,20250401,-44.43,382,20241205,97.12,1355,-44.43,20250401,419,79.71,20250211,1355,-44.43,20250401,382,97.12,20241205,0.00,Y,044180,500,133 억,,1350708,N,N,677,N,00,N +20250509,110443,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,765,-33,5,-4.14,268814593,350564,57.37,798,799,745,1037,559,798,766.81,5.06,0,18336,872,835,808,771,744,821,757,134,239,500,490,1,1,26717799,204,4.53,0.52,12,1.31,169.00,1477.00,1355,20250401,-43.54,382,20241205,100.26,1355,-43.54,20250401,419,82.58,20250211,1355,-43.54,20250401,382,100.26,20241205,0.00,Y,044180,500,133 억,,1350708,N,N,677,N,00,N +20250509,100446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,762,-36,5,-4.51,179210952,231974,37.96,798,799,758,1037,559,798,772.55,5.06,0,46492,872,835,808,771,744,821,757,134,239,500,490,1,1,26717799,204,4.51,0.52,12,0.87,169.00,1477.00,1355,20250401,-43.76,382,20241205,99.48,1355,-43.76,20250401,419,81.86,20250211,1355,-43.76,20250401,382,99.48,20241205,0.00,Y,044180,500,133 억,,1350708,N,N,677,N,00,N +20250509,090446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,782,-16,5,-2.01,31394346,40145,6.57,798,799,765,1037,559,798,782.02,5.06,0,10999,872,835,808,771,744,821,757,134,239,500,490,1,1,26717799,209,4.63,0.53,12,0.15,169.00,1477.00,1355,20250401,-42.29,382,20241205,104.71,1355,-42.29,20250401,419,86.63,20250211,1355,-42.29,20250401,382,104.71,20241205,0.00,Y,044180,500,133 억,,1350708,N,N,677,N,00,N 20250508,160438,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,798,-39,5,-4.66,491199522,609160,41.78,810,845,781,1088,586,837,806.36,5.31,0,-69052,928,882,801,755,674,905,778,134,251,500,510,1,1,26717799,213,4.72,0.54,12,2.28,169.00,1477.00,1355,20250401,-41.11,382,20241205,108.90,1355,-41.11,20250401,419,90.45,20250211,1355,-41.11,20250401,382,108.90,20241205,0.00,Y,044180,500,133 억,,1417760,N,N,677,N,00,N 20250508,150444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,794,-43,5,-5.14,466132291,577755,39.63,810,845,781,1088,586,837,806.80,5.31,0,-62473,928,882,801,755,674,905,778,134,251,500,510,1,1,26717799,212,4.70,0.54,12,2.16,169.00,1477.00,1355,20250401,-41.40,382,20241205,107.85,1355,-41.40,20250401,419,89.50,20250211,1355,-41.40,20250401,382,107.85,20241205,0.00,Y,044180,500,133 억,,1417760,N,N,0,N,00,N 20250508,140443,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,790,-47,5,-5.62,403781662,498992,34.23,810,845,785,1088,586,837,809.19,5.31,0,-67638,928,882,801,755,674,905,778,134,251,500,510,1,1,26717799,211,4.67,0.53,12,1.87,169.00,1477.00,1355,20250401,-41.70,382,20241205,106.81,1355,-41.70,20250401,419,88.54,20250211,1355,-41.70,20250401,382,106.81,20241205,0.00,Y,044180,500,133 억,,1417760,N,N,0,N,00,N diff --git a/044340/price/prices-20250501.csv b/044340/price/prices-20250501.csv index 3e4868b509b3..007837701557 100644 --- a/044340/price/prices-20250501.csv +++ b/044340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,0,3,0.00,92357440,15537,54.21,5960,5980,5890,7740,4180,5960,5944.35,2.14,0,1557,6040,6000,5930,5890,5820,6015,5905,89,1780,500,3810,10,1,17873425,1065,-2.40,0.52,12,0.09,-2485.00,11394.00,9730,20240628,-38.75,4450,20241209,33.93,8840,-32.58,20250114,4600,29.57,20250102,9730,-38.75,20240628,4450,33.93,20241209,0.90,Y,044340,500,89 억,,382398,N,N,2093,N,00,N +20250509,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,0,3,0.00,84498870,14220,49.61,5960,5970,5890,7740,4180,5960,5942.26,2.14,0,570,6040,6000,5930,5890,5820,6015,5905,89,1780,500,3810,10,1,17873425,1065,-2.40,0.52,12,0.08,-2485.00,11394.00,9730,20240628,-38.75,4450,20241209,33.93,8840,-32.58,20250114,4600,29.57,20250102,9730,-38.75,20240628,4450,33.93,20241209,0.90,Y,044340,500,89 억,,382398,N,N,2257,N,00,N +20250509,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,0,3,0.00,67081720,11300,39.42,5960,5970,5890,7740,4180,5960,5936.44,2.14,0,-699,6040,6000,5930,5890,5820,6015,5905,89,1780,500,3810,10,1,17873425,1065,-2.40,0.52,12,0.06,-2485.00,11394.00,9730,20240628,-38.75,4450,20241209,33.93,8840,-32.58,20250114,4600,29.57,20250102,9730,-38.75,20240628,4450,33.93,20241209,0.90,Y,044340,500,89 억,,382398,N,N,2257,N,00,N +20250509,130444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-50,5,-0.84,48476180,8158,28.46,5960,5970,5900,7740,4180,5960,5942.16,2.14,0,-470,6040,6000,5930,5890,5820,6015,5905,89,1780,500,3810,10,1,17873425,1056,-2.38,0.52,12,0.05,-2485.00,11394.00,9730,20240628,-39.26,4450,20241209,32.81,8840,-33.14,20250114,4600,28.48,20250102,9730,-39.26,20240628,4450,32.81,20241209,0.90,Y,044340,500,89 억,,382398,N,N,2257,N,00,N +20250509,120444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-10,5,-0.17,32292170,5426,18.93,5960,5970,5910,7740,4180,5960,5951.38,2.14,0,240,6040,6000,5930,5890,5820,6015,5905,89,1780,500,3810,10,1,17873425,1063,-2.39,0.52,12,0.03,-2485.00,11394.00,9730,20240628,-38.85,4450,20241209,33.71,8840,-32.69,20250114,4600,29.35,20250102,9730,-38.85,20240628,4450,33.71,20241209,0.90,Y,044340,500,89 억,,382398,N,N,2257,N,00,N +20250509,110443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-10,5,-0.17,20244440,3405,11.88,5960,5970,5910,7740,4180,5960,5945.50,2.14,0,-872,6040,6000,5930,5890,5820,6015,5905,89,1780,500,3810,10,1,17873425,1063,-2.39,0.52,12,0.02,-2485.00,11394.00,9730,20240628,-38.85,4450,20241209,33.71,8840,-32.69,20250114,4600,29.35,20250102,9730,-38.85,20240628,4450,33.71,20241209,0.90,Y,044340,500,89 억,,382398,N,N,2257,N,00,N +20250509,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-10,5,-0.17,13837150,2329,8.13,5960,5970,5910,7740,4180,5960,5941.24,2.14,0,-437,6040,6000,5930,5890,5820,6015,5905,89,1780,500,3810,10,1,17873425,1063,-2.39,0.52,12,0.01,-2485.00,11394.00,9730,20240628,-38.85,4450,20241209,33.71,8840,-32.69,20250114,4600,29.35,20250102,9730,-38.85,20240628,4450,33.71,20241209,0.90,Y,044340,500,89 억,,382398,N,N,2257,N,00,N +20250509,090446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-20,5,-0.34,2121140,357,1.25,5960,5970,5910,7740,4180,5960,5941.57,2.14,0,-310,6040,6000,5930,5890,5820,6015,5905,89,1780,500,3810,10,1,17873425,1062,-2.39,0.52,12,0.00,-2485.00,11394.00,9730,20240628,-38.95,4450,20241209,33.48,8840,-32.81,20250114,4600,29.13,20250102,9730,-38.95,20240628,4450,33.48,20241209,0.90,Y,044340,500,89 억,,382398,N,N,2257,N,00,N 20250508,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,10,2,0.17,166963140,28101,93.61,5960,5970,5860,7730,4170,5950,5941.54,2.15,0,1341,6070,6010,5900,5840,5730,5955,5785,89,1780,500,3800,10,1,17873425,1065,-2.40,0.52,12,0.16,-2485.00,11394.00,9730,20240628,-38.75,4450,20241209,33.93,8840,-32.58,20250114,4600,29.57,20250102,9730,-38.75,20240628,4450,33.93,20241209,0.90,Y,044340,500,89 억,,384058,N,N,2257,N,00,N 20250508,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,10,2,0.17,158076960,26609,88.64,5960,5970,5860,7730,4170,5950,5940.73,2.15,0,802,6070,6010,5900,5840,5730,5955,5785,89,1780,500,3800,10,1,17873425,1065,-2.40,0.52,12,0.15,-2485.00,11394.00,9730,20240628,-38.75,4450,20241209,33.93,8840,-32.58,20250114,4600,29.57,20250102,9730,-38.75,20240628,4450,33.93,20241209,0.90,Y,044340,500,89 억,,384058,N,N,3104,N,00,N 20250508,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,20,2,0.34,144092240,24262,80.82,5960,5970,5860,7730,4170,5950,5939.01,2.15,0,-351,6070,6010,5900,5840,5730,5955,5785,89,1780,500,3800,10,1,17873425,1067,-2.40,0.52,12,0.14,-2485.00,11394.00,9730,20240628,-38.64,4450,20241209,34.16,8840,-32.47,20250114,4600,29.78,20250102,9730,-38.64,20240628,4450,34.16,20241209,0.90,Y,044340,500,89 억,,384058,N,N,3104,N,00,N diff --git a/044380/price/prices-20250501.csv b/044380/price/prices-20250501.csv index 095a763a30df..77f785c2df39 100644 --- a/044380/price/prices-20250501.csv +++ b/044380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160444,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,341,-9,5,-2.57,38894861,112788,51.61,350,351,341,455,245,350,344.85,1.52,0,-13088,358,354,348,344,338,356,346,133,105,200,240,1,1,66403852,226,-7.93,0.57,12,0.17,-43.00,601.00,540,20250110,-36.85,271,20241209,25.83,540,-36.85,20250110,301,13.29,20250407,540,-36.85,20250110,271,25.83,20241209,0.00,Y,044380,200,132 억,,1011974,N,N,1,N,00,N +20250509,150446,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,342,-8,5,-2.29,31934535,92428,42.29,350,351,342,455,245,350,345.51,1.52,0,-10232,358,354,348,344,338,356,346,133,105,200,240,1,1,66403852,227,-7.95,0.57,12,0.14,-43.00,601.00,540,20250110,-36.67,271,20241209,26.20,540,-36.67,20250110,301,13.62,20250407,540,-36.67,20250110,271,26.20,20241209,0.00,Y,044380,200,132 억,,1011974,N,N,0,N,00,N +20250509,140444,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,345,-5,5,-1.43,26134578,75540,34.56,350,351,342,455,245,350,345.97,1.52,0,-9084,358,354,348,344,338,356,346,133,105,200,240,1,1,66403852,229,-8.02,0.57,12,0.11,-43.00,601.00,540,20250110,-36.11,271,20241209,27.31,540,-36.11,20250110,301,14.62,20250407,540,-36.11,20250110,271,27.31,20241209,0.00,Y,044380,200,132 억,,1011974,N,N,0,N,00,N +20250509,130444,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,347,-3,5,-0.86,18521106,53380,24.42,350,351,345,455,245,350,346.97,1.52,0,-9889,358,354,348,344,338,356,346,133,105,200,240,1,1,66403852,230,-8.07,0.58,12,0.08,-43.00,601.00,540,20250110,-35.74,271,20241209,28.04,540,-35.74,20250110,301,15.28,20250407,540,-35.74,20250110,271,28.04,20241209,0.00,Y,044380,200,132 억,,1011974,N,N,0,N,00,N +20250509,120445,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,345,-5,5,-1.43,18130594,52253,23.91,350,351,345,455,245,350,346.98,1.52,0,-9810,358,354,348,344,338,356,346,133,105,200,240,1,1,66403852,229,-8.02,0.57,12,0.08,-43.00,601.00,540,20250110,-36.11,271,20241209,27.31,540,-36.11,20250110,301,14.62,20250407,540,-36.11,20250110,271,27.31,20241209,0.00,Y,044380,200,132 억,,1011974,N,N,0,N,00,N +20250509,110444,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,348,-2,5,-0.57,13442011,38688,17.70,350,351,346,455,245,350,347.45,1.52,0,-9881,358,354,348,344,338,356,346,133,105,200,240,1,1,66403852,231,-8.09,0.58,12,0.06,-43.00,601.00,540,20250110,-35.56,271,20241209,28.41,540,-35.56,20250110,301,15.61,20250407,540,-35.56,20250110,271,28.41,20241209,0.00,Y,044380,200,132 억,,1011974,N,N,0,N,00,N +20250509,100446,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,349,-1,5,-0.29,7527244,21656,9.91,350,351,346,455,245,350,347.58,1.52,0,-2393,358,354,348,344,338,356,346,133,105,200,240,1,1,66403852,232,-8.12,0.58,12,0.03,-43.00,601.00,540,20250110,-35.37,271,20241209,28.78,540,-35.37,20250110,301,15.95,20250407,540,-35.37,20250110,271,28.78,20241209,0.00,Y,044380,200,132 억,,1011974,N,N,0,N,00,N +20250509,090446,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,348,-2,5,-0.57,1420534,4059,1.86,350,351,348,455,245,350,349.97,1.52,0,-322,358,354,348,344,338,356,346,133,105,200,240,1,1,66403852,231,-8.09,0.58,12,0.01,-43.00,601.00,540,20250110,-35.56,271,20241209,28.41,540,-35.56,20250110,301,15.61,20250407,540,-35.56,20250110,271,28.41,20241209,0.00,Y,044380,200,132 억,,1011974,N,N,0,N,00,N 20250508,160439,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,350,5,2,1.45,75410732,218383,52.28,345,352,342,448,242,345,345.31,1.50,0,14546,373,358,351,336,329,355,333,133,103,200,240,1,1,66403852,232,-8.14,0.58,12,0.33,-43.00,601.00,540,20250110,-35.19,271,20241209,29.15,540,-35.19,20250110,301,16.28,20250407,540,-35.19,20250110,271,29.15,20241209,0.00,Y,044380,200,132 억,,997428,N,N,1,N,00,N 20250508,150444,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,348,3,2,0.87,70056680,203023,48.60,345,352,342,448,242,345,345.07,1.50,0,14399,373,358,351,336,329,355,333,133,103,200,240,1,1,66403852,231,-8.09,0.58,12,0.31,-43.00,601.00,540,20250110,-35.56,271,20241209,28.41,540,-35.56,20250110,301,15.61,20250407,540,-35.56,20250110,271,28.41,20241209,0.00,Y,044380,200,132 억,,997428,N,N,1,N,00,N 20250508,140444,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,350,5,2,1.45,65414758,189760,45.42,345,352,342,448,242,345,344.72,1.50,0,14275,373,358,351,336,329,355,333,133,103,200,240,1,1,66403852,232,-8.14,0.58,12,0.29,-43.00,601.00,540,20250110,-35.19,271,20241209,29.15,540,-35.19,20250110,301,16.28,20250407,540,-35.19,20250110,271,29.15,20241209,0.00,Y,044380,200,132 억,,997428,N,N,1,N,00,N diff --git a/044450/price/prices-20250501.csv b/044450/price/prices-20250501.csv index d82c07aa88a0..8d984d4406af 100644 --- a/044450/price/prices-20250501.csv +++ b/044450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160444,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9050,0,3,0.00,130589050,14474,63.51,9110,9110,8960,11760,6340,9050,9022.30,7.33,0,-2458,9203,9126,9023,8946,8843,9075,8895,116,2710,500,6870,10,1,23085880,2089,3.64,0.39,12,0.06,2487.00,23093.00,9770,20240927,-7.37,7740,20240805,16.93,9380,-3.52,20250306,8190,10.50,20250407,9770,-7.37,20240927,7740,16.93,20240805,0.56,Y,044450,500,115 억,,1692825,N,N,1905,N,00,N +20250509,150447,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9040,-10,5,-0.11,122926470,13627,59.79,9110,9110,8960,11760,6340,9050,9020.80,7.33,0,-2684,9203,9126,9023,8946,8843,9075,8895,116,2710,500,6870,10,1,23085880,2087,3.63,0.39,12,0.06,2487.00,23093.00,9770,20240927,-7.47,7740,20240805,16.80,9380,-3.62,20250306,8190,10.38,20250407,9770,-7.47,20240927,7740,16.80,20240805,0.56,Y,044450,500,115 억,,1692825,N,N,3984,N,00,N +20250509,140445,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9050,0,3,0.00,93252460,10342,45.38,9110,9110,8960,11760,6340,9050,9016.87,7.33,0,-3818,9203,9126,9023,8946,8843,9075,8895,116,2710,500,6870,10,1,23085880,2089,3.64,0.39,12,0.04,2487.00,23093.00,9770,20240927,-7.37,7740,20240805,16.93,9380,-3.52,20250306,8190,10.50,20250407,9770,-7.37,20240927,7740,16.93,20240805,0.56,Y,044450,500,115 억,,1692825,N,N,3984,N,00,N +20250509,130444,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9010,-40,5,-0.44,73577690,8165,35.83,9110,9110,8960,11760,6340,9050,9011.35,7.33,0,-2661,9203,9126,9023,8946,8843,9075,8895,116,2710,500,6870,10,1,23085880,2080,3.62,0.39,12,0.04,2487.00,23093.00,9770,20240927,-7.78,7740,20240805,16.41,9380,-3.94,20250306,8190,10.01,20250407,9770,-7.78,20240927,7740,16.41,20240805,0.56,Y,044450,500,115 억,,1692825,N,N,3984,N,00,N +20250509,120445,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9020,-30,5,-0.33,65250340,7241,31.77,9110,9110,8960,11760,6340,9050,9011.23,7.33,0,-2410,9203,9126,9023,8946,8843,9075,8895,116,2710,500,6870,10,1,23085880,2082,3.63,0.39,12,0.03,2487.00,23093.00,9770,20240927,-7.68,7740,20240805,16.54,9380,-3.84,20250306,8190,10.13,20250407,9770,-7.68,20240927,7740,16.54,20240805,0.56,Y,044450,500,115 억,,1692825,N,N,3984,N,00,N +20250509,110444,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9010,-40,5,-0.44,58986680,6546,28.72,9110,9110,8960,11760,6340,9050,9011.10,7.33,0,-2194,9203,9126,9023,8946,8843,9075,8895,116,2710,500,6870,10,1,23085880,2080,3.62,0.39,12,0.03,2487.00,23093.00,9770,20240927,-7.78,7740,20240805,16.41,9380,-3.94,20250306,8190,10.01,20250407,9770,-7.78,20240927,7740,16.41,20240805,0.56,Y,044450,500,115 억,,1692825,N,N,3984,N,00,N +20250509,100446,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8980,-70,5,-0.77,35440100,3930,17.24,9110,9110,8960,11760,6340,9050,9017.84,7.33,0,-953,9203,9126,9023,8946,8843,9075,8895,116,2710,500,6870,10,1,23085880,2073,3.61,0.39,12,0.02,2487.00,23093.00,9770,20240927,-8.09,7740,20240805,16.02,9380,-4.26,20250306,8190,9.65,20250407,9770,-8.09,20240927,7740,16.02,20240805,0.56,Y,044450,500,115 억,,1692825,N,N,3984,N,00,N +20250509,090447,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9020,-30,5,-0.33,11220630,1236,5.42,9110,9110,9020,11760,6340,9050,9078.18,7.33,0,-710,9203,9126,9023,8946,8843,9075,8895,116,2710,500,6870,10,1,23085880,2082,3.63,0.39,12,0.01,2487.00,23093.00,9770,20240927,-7.68,7740,20240805,16.54,9380,-3.84,20250306,8190,10.13,20250407,9770,-7.68,20240927,7740,16.54,20240805,0.56,Y,044450,500,115 억,,1692825,N,N,3984,N,00,N 20250508,160439,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9050,-10,5,-0.11,195167965,21761,88.94,9100,9100,8920,11770,6350,9060,8968.70,7.34,0,-6515,9133,9096,9023,8986,8913,9115,9005,116,2710,500,6880,10,1,23085880,2089,3.64,0.39,12,0.09,2487.00,23093.00,9770,20240927,-7.37,7740,20240805,16.93,9380,-3.52,20250306,8190,10.50,20250407,9770,-7.37,20240927,7740,16.93,20240805,0.56,Y,044450,500,115 억,,1695088,N,N,3984,N,00,N 20250508,150445,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8980,-80,5,-0.88,184925005,20626,84.30,9100,9100,8920,11770,6350,9060,8965.63,7.34,0,-6399,9133,9096,9023,8986,8913,9115,9005,116,2710,500,6880,10,1,23085880,2073,3.61,0.39,12,0.09,2487.00,23093.00,9770,20240927,-8.09,7740,20240805,16.02,9380,-4.26,20250306,8190,9.65,20250407,9770,-8.09,20240927,7740,16.02,20240805,0.56,Y,044450,500,115 억,,1695088,N,N,822,N,00,N 20250508,140444,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8970,-90,5,-0.99,137065915,15293,62.50,9100,9100,8920,11770,6350,9060,8962.66,7.34,0,-6489,9133,9096,9023,8986,8913,9115,9005,116,2710,500,6880,10,1,23085880,2071,3.61,0.39,12,0.07,2487.00,23093.00,9770,20240927,-8.19,7740,20240805,15.89,9380,-4.37,20250306,8190,9.52,20250407,9770,-8.19,20240927,7740,15.89,20240805,0.56,Y,044450,500,115 억,,1695088,N,N,822,N,00,N diff --git a/044480/price/prices-20250501.csv b/044480/price/prices-20250501.csv index 258cdeb8c3dd..6b1e89b547f4 100644 --- a/044480/price/prices-20250501.csv +++ b/044480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,437,0,3,0.00,52431910,119321,124.06,444,455,432,568,306,437,439.42,1.46,0,-13002,444,440,436,432,428,442,434,203,131,500,260,1,1,40663728,178,-9.10,0.80,12,0.29,-48.00,543.00,1730,20240520,-74.74,415,20250404,5.30,634,-31.07,20250226,415,5.30,20250404,1730,-74.74,20240520,415,5.30,20250404,0.00,Y,044480,500,203 억,,594942,N,N,0,N,00,N +20250509,150447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,438,1,2,0.23,51631848,117490,122.16,444,455,432,568,306,437,439.46,1.46,0,-12512,444,440,436,432,428,442,434,203,131,500,260,1,1,40663728,178,-9.12,0.81,12,0.29,-48.00,543.00,1730,20240520,-74.68,415,20250404,5.54,634,-30.91,20250226,415,5.54,20250404,1730,-74.68,20240520,415,5.54,20250404,0.00,Y,044480,500,203 억,,594942,N,N,0,N,00,N +20250509,140445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,438,1,2,0.23,48313226,109896,114.26,444,455,432,568,306,437,439.63,1.46,0,-6158,444,440,436,432,428,442,434,203,131,500,260,1,1,40663728,178,-9.12,0.81,12,0.27,-48.00,543.00,1730,20240520,-74.68,415,20250404,5.54,634,-30.91,20250226,415,5.54,20250404,1730,-74.68,20240520,415,5.54,20250404,0.00,Y,044480,500,203 억,,594942,N,N,0,N,00,N +20250509,130445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,438,1,2,0.23,46772277,106363,110.59,444,455,432,568,306,437,439.74,1.46,0,-6146,444,440,436,432,428,442,434,203,131,500,260,1,1,40663728,178,-9.12,0.81,12,0.26,-48.00,543.00,1730,20240520,-74.68,415,20250404,5.54,634,-30.91,20250226,415,5.54,20250404,1730,-74.68,20240520,415,5.54,20250404,0.00,Y,044480,500,203 억,,594942,N,N,0,N,00,N +20250509,120445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,437,0,3,0.00,46157508,104949,109.12,444,455,432,568,306,437,439.81,1.46,0,-5864,444,440,436,432,428,442,434,203,131,500,260,1,1,40663728,178,-9.10,0.80,12,0.26,-48.00,543.00,1730,20240520,-74.74,415,20250404,5.30,634,-31.07,20250226,415,5.30,20250404,1730,-74.74,20240520,415,5.30,20250404,0.00,Y,044480,500,203 억,,594942,N,N,0,N,00,N +20250509,110444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,440,3,2,0.69,45187178,102737,106.82,444,455,432,568,306,437,439.83,1.46,0,-5382,444,440,436,432,428,442,434,203,131,500,260,1,1,40663728,179,-9.17,0.81,12,0.25,-48.00,543.00,1730,20240520,-74.57,415,20250404,6.02,634,-30.60,20250226,415,6.02,20250404,1730,-74.57,20240520,415,6.02,20250404,0.00,Y,044480,500,203 억,,594942,N,N,0,N,00,N +20250509,100447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,435,-2,5,-0.46,33400171,75616,78.62,444,455,432,568,306,437,441.71,1.46,0,-776,444,440,436,432,428,442,434,203,131,500,260,1,1,40663728,177,-9.06,0.80,12,0.19,-48.00,543.00,1730,20240520,-74.86,415,20250404,4.82,634,-31.39,20250226,415,4.82,20250404,1730,-74.86,20240520,415,4.82,20250404,0.00,Y,044480,500,203 억,,594942,N,N,0,N,00,N +20250509,090447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,439,2,2,0.46,3024794,6844,7.12,444,444,437,568,306,437,441.96,1.46,0,133,444,440,436,432,428,442,434,203,131,500,260,1,1,40663728,179,-9.15,0.81,12,0.02,-48.00,543.00,1730,20240520,-74.62,415,20250404,5.78,634,-30.76,20250226,415,5.78,20250404,1730,-74.62,20240520,415,5.78,20250404,0.00,Y,044480,500,203 억,,594942,N,N,0,N,00,N 20250508,160439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,437,5,2,1.16,41672861,96144,29.09,433,440,432,561,303,432,433.44,1.47,0,-5240,460,446,438,424,416,442,420,203,129,500,250,1,1,40663728,178,-9.10,0.80,12,0.24,-48.00,543.00,1730,20240520,-74.74,415,20250404,5.30,634,-31.07,20250226,415,5.30,20250404,1730,-74.74,20240520,415,5.30,20250404,0.00,Y,044480,500,203 억,,596798,N,N,0,N,00,N 20250508,150445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,437,5,2,1.16,39084633,90170,27.29,433,440,432,561,303,432,433.45,1.47,0,-5042,460,446,438,424,416,442,420,203,129,500,250,1,1,40663728,178,-9.10,0.80,12,0.22,-48.00,543.00,1730,20240520,-74.74,415,20250404,5.30,634,-31.07,20250226,415,5.30,20250404,1730,-74.74,20240520,415,5.30,20250404,0.00,Y,044480,500,203 억,,596798,N,N,0,N,00,N 20250508,140444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,433,1,2,0.23,32713494,75509,22.85,433,440,432,561,303,432,433.24,1.47,0,-5055,460,446,438,424,416,442,420,203,129,500,250,1,1,40663728,176,-9.02,0.80,12,0.19,-48.00,543.00,1730,20240520,-74.97,415,20250404,4.34,634,-31.70,20250226,415,4.34,20250404,1730,-74.97,20240520,415,4.34,20250404,0.00,Y,044480,500,203 억,,596798,N,N,0,N,00,N diff --git a/044490/price/prices-20250501.csv b/044490/price/prices-20250501.csv index 00b8b00c191b..bb30d507556f 100644 --- a/044490/price/prices-20250501.csv +++ b/044490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15770,-530,5,-3.25,1416801220,89145,117.07,16480,16480,15670,21150,11410,16300,15893.22,5.57,0,-8416,16860,16580,16090,15810,15320,16720,15950,100,4850,500,11080,10,1,20007381,3155,12.78,0.52,12,0.45,1234.00,30212.00,23850,20240429,-33.88,9190,20241209,71.60,16870,-6.52,20250318,11220,40.55,20250113,23000,-31.43,20240509,9190,71.60,20241209,0.82,Y,044490,500,100 억,,1113493,N,N,10837,N,00,N +20250509,150447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15810,-490,5,-3.01,1374112245,86439,113.52,16480,16480,15670,21150,11410,16300,15896.90,5.57,0,-7994,16860,16580,16090,15810,15320,16720,15950,100,4850,500,11080,10,1,20007381,3163,12.81,0.52,12,0.43,1234.00,30212.00,23850,20240429,-33.71,9190,20241209,72.03,16870,-6.28,20250318,11220,40.91,20250113,23000,-31.26,20240509,9190,72.03,20241209,0.82,Y,044490,500,100 억,,1113493,N,N,9370,N,00,N +20250509,140445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15810,-490,5,-3.01,1278446335,80387,105.57,16480,16480,15670,21150,11410,16300,15903.65,5.57,0,-6079,16860,16580,16090,15810,15320,16720,15950,100,4850,500,11080,10,1,20007381,3163,12.81,0.52,12,0.40,1234.00,30212.00,23850,20240429,-33.71,9190,20241209,72.03,16870,-6.28,20250318,11220,40.91,20250113,23000,-31.26,20240509,9190,72.03,20241209,0.82,Y,044490,500,100 억,,1113493,N,N,9370,N,00,N +20250509,130445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15810,-490,5,-3.01,1053740265,66164,86.89,16480,16480,15670,21150,11410,16300,15926.19,5.57,0,-6534,16860,16580,16090,15810,15320,16720,15950,100,4850,500,11080,10,1,20007381,3163,12.81,0.52,12,0.33,1234.00,30212.00,23850,20240429,-33.71,9190,20241209,72.03,16870,-6.28,20250318,11220,40.91,20250113,23000,-31.26,20240509,9190,72.03,20241209,0.82,Y,044490,500,100 억,,1113493,N,N,9370,N,00,N +20250509,120445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15810,-490,5,-3.01,946287440,59358,77.95,16480,16480,15670,21150,11410,16300,15942.04,5.57,0,-1982,16860,16580,16090,15810,15320,16720,15950,100,4850,500,11080,10,1,20007381,3163,12.81,0.52,12,0.30,1234.00,30212.00,23850,20240429,-33.71,9190,20241209,72.03,16870,-6.28,20250318,11220,40.91,20250113,23000,-31.26,20240509,9190,72.03,20241209,0.82,Y,044490,500,100 억,,1113493,N,N,9370,N,00,N +20250509,110444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15730,-570,5,-3.50,803981210,50352,66.13,16480,16480,15670,21150,11410,16300,15967.22,5.57,0,-3214,16860,16580,16090,15810,15320,16720,15950,100,4850,500,11080,10,1,20007381,3147,12.75,0.52,12,0.25,1234.00,30212.00,23850,20240429,-34.05,9190,20241209,71.16,16870,-6.76,20250318,11220,40.20,20250113,23000,-31.61,20240509,9190,71.16,20241209,0.82,Y,044490,500,100 억,,1113493,N,N,9370,N,00,N +20250509,100447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16090,-210,5,-1.29,331763450,20532,26.96,16480,16480,16030,21150,11410,16300,16158.36,5.57,0,-3254,16860,16580,16090,15810,15320,16720,15950,100,4850,500,11080,10,1,20007381,3219,13.04,0.53,12,0.10,1234.00,30212.00,23850,20240429,-32.54,9190,20241209,75.08,16870,-4.62,20250318,11220,43.40,20250113,23000,-30.04,20240509,9190,75.08,20241209,0.82,Y,044490,500,100 억,,1113493,N,N,9370,N,00,N +20250509,090447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16380,80,2,0.49,33992410,2079,2.73,16480,16480,16210,21150,11410,16300,16350.37,5.57,0,-1261,16860,16580,16090,15810,15320,16720,15950,100,4850,500,11080,10,1,20007381,3277,13.27,0.54,12,0.01,1234.00,30212.00,23850,20240429,-31.32,9190,20241209,78.24,16870,-2.90,20250318,11220,45.99,20250113,23000,-28.78,20240509,9190,78.24,20241209,0.82,Y,044490,500,100 억,,1113493,N,N,9370,N,00,N 20250508,160439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16300,550,2,3.49,1225013980,76084,103.87,15720,16370,15600,20450,11030,15750,16100.58,5.52,0,8768,16590,16170,15640,15220,14690,16380,15430,100,4700,500,10710,10,1,20007381,3261,13.21,0.54,12,0.38,1234.00,30212.00,23850,20240429,-31.66,9190,20241209,77.37,16870,-3.38,20250318,11220,45.28,20250113,23000,-29.13,20240509,9190,77.37,20241209,0.84,Y,044490,500,100 억,,1105319,N,N,9370,N,00,N 20250508,150445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16260,510,2,3.24,1086522220,67573,92.25,15720,16370,15600,20450,11030,15750,16079.24,5.52,0,7035,16590,16170,15640,15220,14690,16380,15430,100,4700,500,10710,10,1,20007381,3253,13.18,0.54,12,0.34,1234.00,30212.00,23850,20240429,-31.82,9190,20241209,76.93,16870,-3.62,20250318,11220,44.92,20250113,23000,-29.30,20240509,9190,76.93,20241209,0.84,Y,044490,500,100 억,,1105319,N,N,2694,N,00,N 20250508,140444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16160,410,2,2.60,747802030,46755,63.83,15720,16240,15600,20450,11030,15750,15994.05,5.52,0,3300,16590,16170,15640,15220,14690,16380,15430,100,4700,500,10710,10,1,20007381,3233,13.10,0.53,12,0.23,1234.00,30212.00,23850,20240429,-32.24,9190,20241209,75.84,16870,-4.21,20250318,11220,44.03,20250113,23000,-29.74,20240509,9190,75.84,20241209,0.84,Y,044490,500,100 억,,1105319,N,N,2694,N,00,N diff --git a/044780/price/prices-20250501.csv b/044780/price/prices-20250501.csv index 9ffec5f4aeab..92117a2c943e 100644 --- a/044780/price/prices-20250501.csv +++ b/044780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1183,-14,5,-1.17,25635465,21772,37.97,1197,1200,1148,1556,838,1197,1177.45,2.93,0,-384,1223,1210,1188,1175,1153,1216,1181,93,359,500,810,1,1,18505787,219,-9.70,0.37,12,0.12,-122.00,3172.00,1575,20250121,-24.89,992,20241209,19.25,1575,-24.89,20250121,1011,17.01,20250409,1575,-24.89,20250121,992,19.25,20241209,0.00,Y,044780,500,92 억,,542901,N,N,1571,N,00,N +20250509,150447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1191,-6,5,-0.50,25201288,21405,37.33,1197,1200,1148,1556,838,1197,1177.36,2.93,0,-386,1223,1210,1188,1175,1153,1216,1181,93,359,500,810,1,1,18505787,220,-9.76,0.38,12,0.12,-122.00,3172.00,1575,20250121,-24.38,992,20241209,20.06,1575,-24.38,20250121,1011,17.80,20250409,1575,-24.38,20250121,992,20.06,20241209,0.00,Y,044780,500,92 억,,542901,N,N,1154,N,00,N +20250509,140445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1195,-2,5,-0.17,20964483,17843,31.12,1197,1200,1148,1556,838,1197,1174.94,2.93,0,-1739,1223,1210,1188,1175,1153,1216,1181,93,359,500,810,1,1,18505787,221,-9.80,0.38,12,0.10,-122.00,3172.00,1575,20250121,-24.13,992,20241209,20.46,1575,-24.13,20250121,1011,18.20,20250409,1575,-24.13,20250121,992,20.46,20241209,0.00,Y,044780,500,92 억,,542901,N,N,1154,N,00,N +20250509,130445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1195,-2,5,-0.17,19107017,16288,28.41,1197,1197,1148,1556,838,1197,1173.07,2.93,0,-853,1223,1210,1188,1175,1153,1216,1181,93,359,500,810,1,1,18505787,221,-9.80,0.38,12,0.09,-122.00,3172.00,1575,20250121,-24.13,992,20241209,20.46,1575,-24.13,20250121,1011,18.20,20250409,1575,-24.13,20250121,992,20.46,20241209,0.00,Y,044780,500,92 억,,542901,N,N,1154,N,00,N +20250509,120446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1175,-22,5,-1.84,16070936,13719,23.93,1197,1197,1148,1556,838,1197,1171.44,2.93,0,-782,1223,1210,1188,1175,1153,1216,1181,93,359,500,810,1,1,18505787,217,-9.63,0.37,12,0.07,-122.00,3172.00,1575,20250121,-25.40,992,20241209,18.45,1575,-25.40,20250121,1011,16.22,20250409,1575,-25.40,20250121,992,18.45,20241209,0.00,Y,044780,500,92 억,,542901,N,N,1154,N,00,N +20250509,110445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1169,-28,5,-2.34,12958749,11053,19.28,1197,1197,1148,1556,838,1197,1172.42,2.93,0,-688,1223,1210,1188,1175,1153,1216,1181,93,359,500,810,1,1,18505787,216,-9.58,0.37,12,0.06,-122.00,3172.00,1575,20250121,-25.78,992,20241209,17.84,1575,-25.78,20250121,1011,15.63,20250409,1575,-25.78,20250121,992,17.84,20241209,0.00,Y,044780,500,92 억,,542901,N,N,1154,N,00,N +20250509,100447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1171,-26,5,-2.17,5672653,4814,8.40,1197,1197,1167,1556,838,1197,1178.37,2.93,0,115,1223,1210,1188,1175,1153,1216,1181,93,359,500,810,1,1,18505787,217,-9.60,0.37,12,0.03,-122.00,3172.00,1575,20250121,-25.65,992,20241209,18.04,1575,-25.65,20250121,1011,15.83,20250409,1575,-25.65,20250121,992,18.04,20241209,0.00,Y,044780,500,92 억,,542901,N,N,1154,N,00,N +20250509,090448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1197,0,3,0.00,31122,26,0.05,1197,1197,1197,1556,838,1197,1197.00,2.93,0,-26,1223,1210,1188,1175,1153,1216,1181,93,359,500,810,1,1,18505787,222,-9.81,0.38,12,0.00,-122.00,3172.00,1575,20250121,-24.00,992,20241209,20.67,1575,-24.00,20250121,1011,18.40,20250409,1575,-24.00,20250121,992,20.67,20241209,0.00,Y,044780,500,92 억,,542901,N,N,1154,N,00,N 20250508,160440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1197,12,2,1.01,68182268,57340,127.46,1185,1201,1166,1540,830,1185,1189.09,2.92,0,2405,1209,1196,1177,1164,1145,1203,1171,93,355,500,800,1,1,18505787,222,-9.81,0.38,12,0.31,-122.00,3172.00,1575,20250121,-24.00,992,20241209,20.67,1575,-24.00,20250121,1011,18.40,20250409,1575,-24.00,20250121,992,20.67,20241209,0.00,Y,044780,500,92 억,,540007,N,N,1154,N,00,N 20250508,150445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1196,11,2,0.93,67552654,56814,126.29,1185,1201,1166,1540,830,1185,1189.01,2.92,0,1973,1209,1196,1177,1164,1145,1203,1171,93,355,500,800,1,1,18505787,221,-9.80,0.38,12,0.31,-122.00,3172.00,1575,20250121,-24.06,992,20241209,20.56,1575,-24.06,20250121,1011,18.30,20250409,1575,-24.06,20250121,992,20.56,20241209,0.00,Y,044780,500,92 억,,540007,N,N,0,N,00,N 20250508,140445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1198,13,2,1.10,64354043,54139,120.35,1185,1201,1166,1540,830,1185,1188.68,2.92,0,1552,1209,1196,1177,1164,1145,1203,1171,93,355,500,800,1,1,18505787,222,-9.82,0.38,12,0.29,-122.00,3172.00,1575,20250121,-23.94,992,20241209,20.77,1575,-23.94,20250121,1011,18.50,20250409,1575,-23.94,20250121,992,20.77,20241209,0.00,Y,044780,500,92 억,,540007,N,N,0,N,00,N diff --git a/044820/price/prices-20250501.csv b/044820/price/prices-20250501.csv index cf1d983114a8..780b162c9c7b 100644 --- a/044820/price/prices-20250501.csv +++ b/044820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160445,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11750,100,2,0.86,372558310,31780,79.08,11650,11860,11540,15140,8160,11650,11723.04,4.15,0,2944,11963,11806,11543,11386,11123,11885,11465,48,3490,500,8380,10,1,9603921,1128,6.86,0.45,12,0.33,1713.00,26259.00,11860,20250509,-0.93,8250,20241112,42.42,11860,-0.93,20250509,8370,40.38,20250114,11860,-0.93,20250509,8250,42.42,20241112,0.20,Y,044820,500,48 억,,398424,N,N,12,N,00,N +20250509,150448,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11760,110,2,0.94,370632810,31616,78.67,11650,11860,11540,15140,8160,11650,11722.95,4.15,0,2971,11963,11806,11543,11386,11123,11885,11465,48,3490,500,8380,10,1,9603921,1129,6.87,0.45,12,0.33,1713.00,26259.00,11860,20250509,-0.84,8250,20241112,42.55,11860,-0.84,20250509,8370,40.50,20250114,11860,-0.84,20250509,8250,42.55,20241112,0.20,Y,044820,500,48 억,,398424,N,N,0,N,00,N +20250509,140446,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11690,40,2,0.34,358014910,30539,75.99,11650,11860,11540,15140,8160,11650,11723.20,4.15,0,2911,11963,11806,11543,11386,11123,11885,11465,48,3490,500,8380,10,1,9603921,1123,6.82,0.45,12,0.32,1713.00,26259.00,11860,20250509,-1.43,8250,20241112,41.70,11860,-1.43,20250509,8370,39.67,20250114,11860,-1.43,20250509,8250,41.70,20241112,0.20,Y,044820,500,48 억,,398424,N,N,0,N,00,N +20250509,130445,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11830,180,2,1.55,284333010,24266,60.38,11650,11830,11540,15140,8160,11650,11717.34,4.15,0,3395,11963,11806,11543,11386,11123,11885,11465,48,3490,500,8380,10,1,9603921,1136,6.91,0.45,12,0.25,1713.00,26259.00,11830,20250509,0.00,8250,20241112,43.39,11830,0.00,20250509,8370,41.34,20250114,11830,0.00,20250509,8250,43.39,20241112,0.20,Y,044820,500,48 억,,398424,N,N,0,N,00,N +20250509,120446,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11730,80,2,0.69,207180320,17708,44.06,11650,11750,11540,15140,8160,11650,11699.81,4.15,0,3333,11963,11806,11543,11386,11123,11885,11465,48,3490,500,8380,10,1,9603921,1127,6.85,0.45,12,0.18,1713.00,26259.00,11750,20250509,-0.17,8250,20241112,42.18,11750,-0.17,20250509,8370,40.14,20250114,11750,-0.17,20250509,8250,42.18,20241112,0.20,Y,044820,500,48 억,,398424,N,N,0,N,00,N +20250509,110445,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11710,60,2,0.52,65047820,5605,13.95,11650,11710,11540,15140,8160,11650,11605.32,4.15,0,363,11963,11806,11543,11386,11123,11885,11465,48,3490,500,8380,10,1,9603921,1125,6.84,0.45,12,0.06,1713.00,26259.00,11710,20250509,0.00,8250,20241112,41.94,11710,0.00,20250509,8370,39.90,20250114,11710,0.00,20250509,8250,41.94,20241112,0.20,Y,044820,500,48 억,,398424,N,N,0,N,00,N +20250509,100447,57,100.00,KOSPI,,금융,N,N,N,N, ,N,11560,-90,5,-0.77,9671980,836,2.08,11650,11650,11540,15140,8160,11650,11569.35,4.15,0,-397,11963,11806,11543,11386,11123,11885,11465,48,3490,500,8380,10,1,9603921,1110,6.75,0.44,12,0.01,1713.00,26259.00,11700,20250508,-1.20,8250,20241112,40.12,11700,-1.20,20250508,8370,38.11,20250114,11700,-1.20,20250508,8250,40.12,20241112,0.20,Y,044820,500,48 억,,398424,N,N,0,N,00,N +20250509,090448,57,100.00,KOSPI,,금융,N,N,N,N, ,N,11540,-110,5,-0.94,1177880,102,0.25,11650,11650,11540,15140,8160,11650,11547.84,4.15,0,10,11963,11806,11543,11386,11123,11885,11465,48,3490,500,8380,10,1,9603921,1108,6.74,0.44,12,0.00,1713.00,26259.00,11700,20250508,-1.37,8250,20241112,39.88,11700,-1.37,20250508,8370,37.87,20250114,11700,-1.37,20250508,8250,39.88,20241112,0.20,Y,044820,500,48 억,,398424,N,N,0,N,00,N 20250508,160440,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11650,360,2,3.19,460878905,40072,335.39,11290,11700,11280,14670,7910,11290,11501.27,4.06,0,8706,11676,11482,11316,11122,10956,11400,11040,48,3380,500,8120,10,1,9603921,1119,6.80,0.44,12,0.42,1713.00,26259.00,11700,20250508,-0.43,8250,20241112,41.21,11700,-0.43,20250508,8370,39.19,20250114,11700,-0.43,20250508,8250,41.21,20241112,0.21,Y,044820,500,48 억,,389846,N,N,2,N,00,N 20250508,150446,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11680,390,2,3.45,454293625,39507,330.66,11290,11700,11280,14670,7910,11290,11499.07,4.06,0,8624,11676,11482,11316,11122,10956,11400,11040,48,3380,500,8120,10,1,9603921,1122,6.82,0.44,12,0.41,1713.00,26259.00,11700,20250508,-0.17,8250,20241112,41.58,11700,-0.17,20250508,8370,39.55,20250114,11700,-0.17,20250508,8250,41.58,20241112,0.21,Y,044820,500,48 억,,389846,N,N,2,N,00,N 20250508,140445,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11635,345,2,3.06,423427895,36861,308.51,11290,11700,11280,14670,7910,11290,11487.15,4.06,0,8338,11676,11482,11316,11122,10956,11400,11040,48,3380,500,8120,10,1,9603921,1117,6.79,0.44,12,0.38,1713.00,26259.00,11700,20250508,-0.56,8250,20241112,41.03,11700,-0.56,20250508,8370,39.01,20250114,11700,-0.56,20250508,8250,41.03,20241112,0.21,Y,044820,500,48 억,,389846,N,N,2,N,00,N diff --git a/044960/price/prices-20250501.csv b/044960/price/prices-20250501.csv index 50d345977ed1..692bc7fe2be1 100644 --- a/044960/price/prices-20250501.csv +++ b/044960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-30,5,-0.70,25320800,5917,70.98,4340,4340,4270,5600,3025,4315,4279.33,0.85,0,-2072,4348,4331,4298,4281,4248,4340,4290,63,1285,500,3100,5,1,12641883,542,14.62,1.07,12,0.05,293.00,4009.00,6020,20240617,-28.82,4100,20250409,4.51,5140,-16.63,20250107,4100,4.51,20250409,6020,-28.82,20240617,4100,4.51,20250409,2.03,Y,044960,500,63 억,,107721,N,N,250,N,00,N +20250509,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-30,5,-0.70,23249440,5433,65.18,4340,4340,4270,5600,3025,4315,4279.30,0.85,0,-2002,4348,4331,4298,4281,4248,4340,4290,63,1285,500,3100,5,1,12641883,542,14.62,1.07,12,0.04,293.00,4009.00,6020,20240617,-28.82,4100,20250409,4.51,5140,-16.63,20250107,4100,4.51,20250409,6020,-28.82,20240617,4100,4.51,20250409,2.03,Y,044960,500,63 억,,107721,N,N,855,N,00,N +20250509,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-25,5,-0.58,19729250,4610,55.30,4340,4340,4270,5600,3025,4315,4279.66,0.85,0,-1487,4348,4331,4298,4281,4248,4340,4290,63,1285,500,3100,5,1,12641883,542,14.64,1.07,12,0.04,293.00,4009.00,6020,20240617,-28.74,4100,20250409,4.63,5140,-16.54,20250107,4100,4.63,20250409,6020,-28.74,20240617,4100,4.63,20250409,2.03,Y,044960,500,63 억,,107721,N,N,855,N,00,N +20250509,130446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-25,5,-0.58,17902255,4183,50.18,4340,4340,4270,5600,3025,4315,4279.76,0.85,0,-1124,4348,4331,4298,4281,4248,4340,4290,63,1285,500,3100,5,1,12641883,542,14.64,1.07,12,0.03,293.00,4009.00,6020,20240617,-28.74,4100,20250409,4.63,5140,-16.54,20250107,4100,4.63,20250409,6020,-28.74,20240617,4100,4.63,20250409,2.03,Y,044960,500,63 억,,107721,N,N,855,N,00,N +20250509,120446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-40,5,-0.93,12401100,2897,34.75,4340,4340,4270,5600,3025,4315,4280.67,0.85,0,-959,4348,4331,4298,4281,4248,4340,4290,63,1285,500,3100,5,1,12641883,540,14.59,1.07,12,0.02,293.00,4009.00,6020,20240617,-28.99,4100,20250409,4.27,5140,-16.83,20250107,4100,4.27,20250409,6020,-28.99,20240617,4100,4.27,20250409,2.03,Y,044960,500,63 억,,107721,N,N,855,N,00,N +20250509,110445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-30,5,-0.70,9404120,2196,26.34,4340,4340,4270,5600,3025,4315,4282.39,0.85,0,-1126,4348,4331,4298,4281,4248,4340,4290,63,1285,500,3100,5,1,12641883,542,14.62,1.07,12,0.02,293.00,4009.00,6020,20240617,-28.82,4100,20250409,4.51,5140,-16.63,20250107,4100,4.51,20250409,6020,-28.82,20240617,4100,4.51,20250409,2.03,Y,044960,500,63 억,,107721,N,N,855,N,00,N +20250509,100448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-25,5,-0.58,5288490,1235,14.82,4340,4340,4270,5600,3025,4315,4282.18,0.85,0,-846,4348,4331,4298,4281,4248,4340,4290,63,1285,500,3100,5,1,12641883,542,14.64,1.07,12,0.01,293.00,4009.00,6020,20240617,-28.74,4100,20250409,4.63,5140,-16.54,20250107,4100,4.63,20250409,6020,-28.74,20240617,4100,4.63,20250409,2.03,Y,044960,500,63 억,,107721,N,N,855,N,00,N +20250509,090448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,-5,5,-0.12,194605,45,0.54,4340,4340,4290,5600,3025,4315,4324.56,0.85,0,-36,4348,4331,4298,4281,4248,4340,4290,63,1285,500,3100,5,1,12641883,545,14.71,1.08,12,0.00,293.00,4009.00,6020,20240617,-28.41,4100,20250409,5.12,5140,-16.15,20250107,4100,5.12,20250409,6020,-28.41,20240617,4100,5.12,20250409,2.03,Y,044960,500,63 억,,107721,N,N,855,N,00,N 20250508,160440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4315,35,2,0.82,35655360,8310,59.74,4280,4315,4265,5560,3000,4280,4290.57,0.86,0,1278,4330,4305,4280,4255,4230,4292,4242,63,1280,500,3080,5,1,12641883,545,14.73,1.08,12,0.07,293.00,4009.00,6020,20240617,-28.32,4100,20250409,5.24,5140,-16.05,20250107,4100,5.24,20250409,6020,-28.32,20240617,4100,5.24,20250409,2.19,Y,044960,500,63 억,,108211,N,N,855,N,00,N 20250508,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,5,2,0.12,23690880,5534,39.78,4280,4300,4265,5560,3000,4280,4280.97,0.86,0,-557,4330,4305,4280,4255,4230,4292,4242,63,1280,500,3080,5,1,12641883,542,14.62,1.07,12,0.04,293.00,4009.00,6020,20240617,-28.82,4100,20250409,4.51,5140,-16.63,20250107,4100,4.51,20250409,6020,-28.82,20240617,4100,4.51,20250409,2.19,Y,044960,500,63 억,,108211,N,N,0,N,00,N 20250508,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,0,3,0.00,21532650,5030,36.16,4280,4300,4265,5560,3000,4280,4280.84,0.86,0,-464,4330,4305,4280,4255,4230,4292,4242,63,1280,500,3080,5,1,12641883,541,14.61,1.07,12,0.04,293.00,4009.00,6020,20240617,-28.90,4100,20250409,4.39,5140,-16.73,20250107,4100,4.39,20250409,6020,-28.90,20240617,4100,4.39,20250409,2.19,Y,044960,500,63 억,,108211,N,N,0,N,00,N diff --git a/044990/price/prices-20250501.csv b/044990/price/prices-20250501.csv index 36f627ce6ab4..c9215c4316af 100644 --- a/044990/price/prices-20250501.csv +++ b/044990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17330,-270,5,-1.53,293612120,16979,56.36,17600,17620,17100,22850,12320,17600,17292.66,0.81,0,-630,18113,17856,17553,17296,16993,17705,17145,40,5250,500,10560,10,1,8036064,1393,9.00,1.25,12,0.21,1925.00,13827.00,31900,20240808,-45.67,14550,20250403,19.11,18240,-4.99,20250417,14550,19.11,20250403,31900,-45.67,20240808,14550,19.11,20250403,0.01,Y,044990,500,40 억,,65331,N,N,526,N,00,N +20250509,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17330,-270,5,-1.53,280286890,16209,53.80,17600,17620,17100,22850,12320,17600,17292.05,0.81,0,-543,18113,17856,17553,17296,16993,17705,17145,40,5250,500,10560,10,1,8036064,1393,9.00,1.25,12,0.20,1925.00,13827.00,31900,20240808,-45.67,14550,20250403,19.11,18240,-4.99,20250417,14550,19.11,20250403,31900,-45.67,20240808,14550,19.11,20250403,0.01,Y,044990,500,40 억,,65331,N,N,1317,N,00,N +20250509,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17310,-290,5,-1.65,238882590,13816,45.86,17600,17620,17100,22850,12320,17600,17290.29,0.81,0,-331,18113,17856,17553,17296,16993,17705,17145,40,5250,500,10560,10,1,8036064,1391,8.99,1.25,12,0.17,1925.00,13827.00,31900,20240808,-45.74,14550,20250403,18.97,18240,-5.10,20250417,14550,18.97,20250403,31900,-45.74,20240808,14550,18.97,20250403,0.01,Y,044990,500,40 억,,65331,N,N,1317,N,00,N +20250509,130446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17350,-250,5,-1.42,208137820,12041,39.97,17600,17620,17100,22850,12320,17600,17285.76,0.81,0,397,18113,17856,17553,17296,16993,17705,17145,40,5250,500,10560,10,1,8036064,1394,9.01,1.25,12,0.15,1925.00,13827.00,31900,20240808,-45.61,14550,20250403,19.24,18240,-4.88,20250417,14550,19.24,20250403,31900,-45.61,20240808,14550,19.24,20250403,0.01,Y,044990,500,40 억,,65331,N,N,1317,N,00,N +20250509,120446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17300,-300,5,-1.70,172080020,9962,33.07,17600,17620,17100,22850,12320,17600,17273.64,0.81,0,640,18113,17856,17553,17296,16993,17705,17145,40,5250,500,10560,10,1,8036064,1390,8.99,1.25,12,0.12,1925.00,13827.00,31900,20240808,-45.77,14550,20250403,18.90,18240,-5.15,20250417,14550,18.90,20250403,31900,-45.77,20240808,14550,18.90,20250403,0.01,Y,044990,500,40 억,,65331,N,N,1317,N,00,N +20250509,110446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17230,-370,5,-2.10,137186420,7944,26.37,17600,17620,17100,22850,12320,17600,17269.19,0.81,0,866,18113,17856,17553,17296,16993,17705,17145,40,5250,500,10560,10,1,8036064,1385,8.95,1.25,12,0.10,1925.00,13827.00,31900,20240808,-45.99,14550,20250403,18.42,18240,-5.54,20250417,14550,18.42,20250403,31900,-45.99,20240808,14550,18.42,20250403,0.01,Y,044990,500,40 억,,65331,N,N,1317,N,00,N +20250509,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17290,-310,5,-1.76,75748570,4375,14.52,17600,17620,17170,22850,12320,17600,17313.96,0.81,0,801,18113,17856,17553,17296,16993,17705,17145,40,5250,500,10560,10,1,8036064,1389,8.98,1.25,12,0.05,1925.00,13827.00,31900,20240808,-45.80,14550,20250403,18.83,18240,-5.21,20250417,14550,18.83,20250403,31900,-45.80,20240808,14550,18.83,20250403,0.01,Y,044990,500,40 억,,65331,N,N,1317,N,00,N +20250509,090448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17610,10,2,0.06,1091300,62,0.21,17600,17610,17600,22850,12320,17600,17601.61,0.81,0,-41,18113,17856,17553,17296,16993,17705,17145,40,5250,500,10560,10,1,8036064,1415,9.15,1.27,12,0.00,1925.00,13827.00,31900,20240808,-44.80,14550,20250403,21.03,18240,-3.45,20250417,14550,21.03,20250403,31900,-44.80,20240808,14550,21.03,20250403,0.01,Y,044990,500,40 억,,65331,N,N,1317,N,00,N 20250508,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17600,-100,5,-0.56,527568070,30126,221.38,17700,17810,17250,23000,12390,17700,17512.05,0.85,0,-2199,18000,17850,17730,17580,17460,17790,17520,40,5300,500,10620,10,1,8036064,1414,9.14,1.27,12,0.37,1925.00,13827.00,31900,20240808,-44.83,14550,20250403,20.96,18240,-3.51,20250417,14550,20.96,20250403,31900,-44.83,20240808,14550,20.96,20250403,0.01,Y,044990,500,40 억,,68488,N,N,1317,N,00,N 20250508,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17480,-220,5,-1.24,516780280,29510,216.86,17700,17810,17250,23000,12390,17700,17512.04,0.85,0,-2249,18000,17850,17730,17580,17460,17790,17520,40,5300,500,10620,10,1,8036064,1405,9.08,1.26,12,0.37,1925.00,13827.00,31900,20240808,-45.20,14550,20250403,20.14,18240,-4.17,20250417,14550,20.14,20250403,31900,-45.20,20240808,14550,20.14,20250403,0.01,Y,044990,500,40 억,,68488,N,N,0,N,00,N 20250508,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17290,-410,5,-2.32,458882600,26190,192.46,17700,17810,17250,23000,12390,17700,17521.29,0.85,0,-1027,18000,17850,17730,17580,17460,17790,17520,40,5300,500,10620,10,1,8036064,1389,8.98,1.25,12,0.33,1925.00,13827.00,31900,20240808,-45.80,14550,20250403,18.83,18240,-5.21,20250417,14550,18.83,20250403,31900,-45.80,20240808,14550,18.83,20250403,0.01,Y,044990,500,40 억,,68488,N,N,0,N,00,N diff --git a/045060/price/prices-20250501.csv b/045060/price/prices-20250501.csv index 2e3afdf766a1..c7b533817801 100644 --- a/045060/price/prices-20250501.csv +++ b/045060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-10,5,-0.39,6149245,2426,18.95,2565,2570,2525,3305,1785,2545,2534.73,2.24,0,-10,2565,2555,2535,2525,2505,2560,2530,85,760,500,1830,5,1,16941974,429,5.41,0.37,12,0.01,469.00,6904.00,3200,20240513,-20.78,2380,20250407,6.51,2830,-10.42,20250114,2380,6.51,20250407,3200,-20.78,20240513,2380,6.51,20250407,0.18,Y,045060,500,84 억,,379866,N,N,0,N,00,N +20250509,150448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,-15,5,-0.59,5969355,2355,18.40,2565,2570,2525,3305,1785,2545,2534.76,2.24,0,-10,2565,2555,2535,2525,2505,2560,2530,85,760,500,1830,5,1,16941974,429,5.39,0.37,12,0.01,469.00,6904.00,3200,20240513,-20.94,2380,20250407,6.30,2830,-10.60,20250114,2380,6.30,20250407,3200,-20.94,20240513,2380,6.30,20250407,0.18,Y,045060,500,84 억,,379866,N,N,0,N,00,N +20250509,140447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-10,5,-0.39,5807340,2291,17.90,2565,2570,2525,3305,1785,2545,2534.85,2.24,0,-10,2565,2555,2535,2525,2505,2560,2530,85,760,500,1830,5,1,16941974,429,5.41,0.37,12,0.01,469.00,6904.00,3200,20240513,-20.78,2380,20250407,6.51,2830,-10.42,20250114,2380,6.51,20250407,3200,-20.78,20240513,2380,6.51,20250407,0.18,Y,045060,500,84 억,,379866,N,N,0,N,00,N +20250509,130446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-10,5,-0.39,5515815,2176,17.00,2565,2570,2525,3305,1785,2545,2534.84,2.24,0,-10,2565,2555,2535,2525,2505,2560,2530,85,760,500,1830,5,1,16941974,429,5.41,0.37,12,0.01,469.00,6904.00,3200,20240513,-20.78,2380,20250407,6.51,2830,-10.42,20250114,2380,6.51,20250407,3200,-20.78,20240513,2380,6.51,20250407,0.18,Y,045060,500,84 억,,379866,N,N,0,N,00,N +20250509,120447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-10,5,-0.39,4091205,1613,12.60,2565,2570,2525,3305,1785,2545,2536.39,2.24,0,-10,2565,2555,2535,2525,2505,2560,2530,85,760,500,1830,5,1,16941974,429,5.41,0.37,12,0.01,469.00,6904.00,3200,20240513,-20.78,2380,20250407,6.51,2830,-10.42,20250114,2380,6.51,20250407,3200,-20.78,20240513,2380,6.51,20250407,0.18,Y,045060,500,84 억,,379866,N,N,0,N,00,N +20250509,110446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-10,5,-0.39,2942850,1160,9.06,2565,2570,2525,3305,1785,2545,2536.94,2.24,0,-10,2565,2555,2535,2525,2505,2560,2530,85,760,500,1830,5,1,16941974,429,5.41,0.37,12,0.01,469.00,6904.00,3200,20240513,-20.78,2380,20250407,6.51,2830,-10.42,20250114,2380,6.51,20250407,3200,-20.78,20240513,2380,6.51,20250407,0.18,Y,045060,500,84 억,,379866,N,N,0,N,00,N +20250509,100448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-5,5,-0.20,2529770,997,7.79,2565,2570,2525,3305,1785,2545,2537.38,2.24,0,-11,2565,2555,2535,2525,2505,2560,2530,85,760,500,1830,5,1,16941974,430,5.42,0.37,12,0.01,469.00,6904.00,3200,20240513,-20.62,2380,20250407,6.72,2830,-10.25,20250114,2380,6.72,20250407,3200,-20.62,20240513,2380,6.72,20250407,0.18,Y,045060,500,84 억,,379866,N,N,0,N,00,N +20250509,090449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,5,2,0.20,988960,387,3.02,2565,2570,2550,3305,1785,2545,2555.45,2.24,0,-12,2565,2555,2535,2525,2505,2560,2530,85,760,500,1830,5,1,16941974,432,5.44,0.37,12,0.00,469.00,6904.00,3200,20240513,-20.31,2380,20250407,7.14,2830,-9.89,20250114,2380,7.14,20250407,3200,-20.31,20240513,2380,7.14,20250407,0.18,Y,045060,500,84 억,,379866,N,N,0,N,00,N 20250508,160441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,15,2,0.59,32432221,12801,305.51,2530,2545,2515,3285,1775,2530,2533.57,2.24,0,102,2563,2546,2523,2506,2483,2535,2495,85,755,500,1820,5,1,16941974,431,5.43,0.37,12,0.08,469.00,6904.00,3200,20240513,-20.47,2380,20250407,6.93,2830,-10.07,20250114,2380,6.93,20250407,3200,-20.47,20240513,2380,6.93,20250407,0.18,Y,045060,500,84 억,,379497,N,N,0,N,00,N 20250508,150446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,10,2,0.40,28901121,11413,272.39,2530,2545,2515,3285,1775,2530,2532.30,2.24,0,330,2563,2546,2523,2506,2483,2535,2495,85,755,500,1820,5,1,16941974,430,5.42,0.37,12,0.07,469.00,6904.00,3200,20240513,-20.62,2380,20250407,6.72,2830,-10.25,20250114,2380,6.72,20250407,3200,-20.62,20240513,2380,6.72,20250407,0.18,Y,045060,500,84 억,,379497,N,N,0,N,00,N 20250508,140446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,5,2,0.20,8745901,3458,82.53,2530,2545,2515,3285,1775,2530,2529.18,2.24,0,-63,2563,2546,2523,2506,2483,2535,2495,85,755,500,1820,5,1,16941974,429,5.41,0.37,12,0.02,469.00,6904.00,3200,20240513,-20.78,2380,20250407,6.51,2830,-10.42,20250114,2380,6.51,20250407,3200,-20.78,20240513,2380,6.51,20250407,0.18,Y,045060,500,84 억,,379497,N,N,0,N,00,N diff --git a/045100/price/prices-20250501.csv b/045100/price/prices-20250501.csv index 173e80bc3cba..9f3dabcc67be 100644 --- a/045100/price/prices-20250501.csv +++ b/045100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16260,-130,5,-0.79,211865975,13043,83.53,16390,16390,16170,21300,11480,16390,16243.65,14.27,0,-3665,16550,16470,16340,16260,16130,16510,16300,90,4910,500,12120,10,1,18000000,2927,3.83,0.47,12,0.07,4242.00,34573.00,21950,20240613,-25.92,14960,20250407,8.69,17540,-7.30,20250220,14960,8.69,20250407,21950,-25.92,20240613,14960,8.69,20250407,1.72,Y,045100,500,90 억,,2567972,N,N,963,N,00,N +20250509,150449,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16200,-190,5,-1.16,187309055,11528,73.83,16390,16390,16170,21300,11480,16390,16248.18,14.27,0,-3466,16550,16470,16340,16260,16130,16510,16300,90,4910,500,12120,10,1,18000000,2916,3.82,0.47,12,0.06,4242.00,34573.00,21950,20240613,-26.20,14960,20250407,8.29,17540,-7.64,20250220,14960,8.29,20250407,21950,-26.20,20240613,14960,8.29,20250407,1.72,Y,045100,500,90 억,,2567972,N,N,1880,N,00,N +20250509,140447,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16200,-190,5,-1.16,163153455,10037,64.28,16390,16390,16170,21300,11480,16390,16255.20,14.27,0,-3448,16550,16470,16340,16260,16130,16510,16300,90,4910,500,12120,10,1,18000000,2916,3.82,0.47,12,0.06,4242.00,34573.00,21950,20240613,-26.20,14960,20250407,8.29,17540,-7.64,20250220,14960,8.29,20250407,21950,-26.20,20240613,14960,8.29,20250407,1.72,Y,045100,500,90 억,,2567972,N,N,1880,N,00,N +20250509,130446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16200,-190,5,-1.16,150456540,9253,59.26,16390,16390,16170,21300,11480,16390,16260.30,14.27,0,-3200,16550,16470,16340,16260,16130,16510,16300,90,4910,500,12120,10,1,18000000,2916,3.82,0.47,12,0.05,4242.00,34573.00,21950,20240613,-26.20,14960,20250407,8.29,17540,-7.64,20250220,14960,8.29,20250407,21950,-26.20,20240613,14960,8.29,20250407,1.72,Y,045100,500,90 억,,2567972,N,N,1880,N,00,N +20250509,120447,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16200,-190,5,-1.16,129476490,7958,50.97,16390,16390,16170,21300,11480,16390,16269.98,14.27,0,-2652,16550,16470,16340,16260,16130,16510,16300,90,4910,500,12120,10,1,18000000,2916,3.82,0.47,12,0.04,4242.00,34573.00,21950,20240613,-26.20,14960,20250407,8.29,17540,-7.64,20250220,14960,8.29,20250407,21950,-26.20,20240613,14960,8.29,20250407,1.72,Y,045100,500,90 억,,2567972,N,N,1880,N,00,N +20250509,110446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16220,-170,5,-1.04,111478690,6847,43.85,16390,16390,16200,21300,11480,16390,16281.39,14.27,0,-1933,16550,16470,16340,16260,16130,16510,16300,90,4910,500,12120,10,1,18000000,2920,3.82,0.47,12,0.04,4242.00,34573.00,21950,20240613,-26.10,14960,20250407,8.42,17540,-7.53,20250220,14960,8.42,20250407,21950,-26.10,20240613,14960,8.42,20250407,1.72,Y,045100,500,90 억,,2567972,N,N,1880,N,00,N +20250509,100448,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16280,-110,5,-0.67,74162170,4550,29.14,16390,16390,16270,21300,11480,16390,16299.38,14.27,0,-630,16550,16470,16340,16260,16130,16510,16300,90,4910,500,12120,10,1,18000000,2930,3.84,0.47,12,0.03,4242.00,34573.00,21950,20240613,-25.83,14960,20250407,8.82,17540,-7.18,20250220,14960,8.82,20250407,21950,-25.83,20240613,14960,8.82,20250407,1.72,Y,045100,500,90 억,,2567972,N,N,1880,N,00,N +20250509,090449,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16310,-80,5,-0.49,753400,46,0.29,16390,16390,16310,21300,11480,16390,16378.26,14.27,0,-29,16550,16470,16340,16260,16130,16510,16300,90,4910,500,12120,10,1,18000000,2936,3.84,0.47,12,0.00,4242.00,34573.00,21950,20240613,-25.69,14960,20250407,9.02,17540,-7.01,20250220,14960,9.02,20250407,21950,-25.69,20240613,14960,9.02,20250407,1.72,Y,045100,500,90 억,,2567972,N,N,1880,N,00,N 20250508,160441,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16390,70,2,0.43,254342440,15538,150.93,16210,16420,16210,21200,11430,16320,16369.06,14.23,0,6134,16453,16386,16263,16196,16073,16420,16230,90,4880,500,12070,10,1,18000000,2950,3.86,0.47,12,0.09,4242.00,34573.00,21950,20240613,-25.33,14960,20250407,9.56,17540,-6.56,20250220,14960,9.56,20250407,21950,-25.33,20240613,14960,9.56,20250407,1.76,Y,045100,500,90 억,,2561663,N,N,1880,N,00,N 20250508,150447,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16340,20,2,0.12,233461100,14263,138.54,16210,16420,16210,21200,11430,16320,16368.30,14.23,0,5409,16453,16386,16263,16196,16073,16420,16230,90,4880,500,12070,10,1,18000000,2941,3.85,0.47,12,0.08,4242.00,34573.00,21950,20240613,-25.56,14960,20250407,9.22,17540,-6.84,20250220,14960,9.22,20250407,21950,-25.56,20240613,14960,9.22,20250407,1.76,Y,045100,500,90 억,,2561663,N,N,1308,N,00,N 20250508,140446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16350,30,2,0.18,214171820,13083,127.08,16210,16420,16210,21200,11430,16320,16370.24,14.23,0,5308,16453,16386,16263,16196,16073,16420,16230,90,4880,500,12070,10,1,18000000,2943,3.85,0.47,12,0.07,4242.00,34573.00,21950,20240613,-25.51,14960,20250407,9.29,17540,-6.78,20250220,14960,9.29,20250407,21950,-25.51,20240613,14960,9.29,20250407,1.76,Y,045100,500,90 억,,2561663,N,N,1308,N,00,N diff --git a/045300/price/prices-20250501.csv b/045300/price/prices-20250501.csv index 71fc3486343b..e946e2bdd30b 100644 --- a/045300/price/prices-20250501.csv +++ b/045300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-15,5,-0.54,10722625,3909,185.88,2765,2765,2720,3585,1935,2760,2743.06,0.69,0,-271,2803,2781,2758,2736,2713,2770,2725,52,825,500,1930,5,1,10347365,284,12.71,0.40,12,0.04,216.00,6791.00,3733,20240607,-26.47,2234,20241210,22.87,3215,-14.62,20250131,2495,10.02,20250102,3800,-27.76,20240607,2275,20.66,20241210,0.21,Y,045300,500,51 억,,71023,N,N,0,N,00,N +20250509,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-25,5,-0.91,9797655,3572,169.85,2765,2765,2720,3585,1935,2760,2742.90,0.69,0,-257,2803,2781,2758,2736,2713,2770,2725,52,825,500,1930,5,1,10347365,283,12.66,0.40,12,0.03,216.00,6791.00,3733,20240607,-26.73,2234,20241210,22.43,3215,-14.93,20250131,2495,9.62,20250102,3800,-28.03,20240607,2275,20.22,20241210,0.21,Y,045300,500,51 억,,71023,N,N,0,N,00,N +20250509,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-35,5,-1.27,8790435,3205,152.40,2765,2765,2720,3585,1935,2760,2742.73,0.69,0,-246,2803,2781,2758,2736,2713,2770,2725,52,825,500,1930,5,1,10347365,282,12.62,0.40,12,0.03,216.00,6791.00,3733,20240607,-27.00,2234,20241210,21.98,3215,-15.24,20250131,2495,9.22,20250102,3800,-28.29,20240607,2275,19.78,20241210,0.21,Y,045300,500,51 억,,71023,N,N,0,N,00,N +20250509,130447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,-5,5,-0.18,4552715,1654,78.65,2765,2765,2740,3585,1935,2760,2752.55,0.69,0,-183,2803,2781,2758,2736,2713,2770,2725,52,825,500,1930,5,1,10347365,285,12.75,0.41,12,0.02,216.00,6791.00,3733,20240607,-26.20,2234,20241210,23.32,3215,-14.31,20250131,2495,10.42,20250102,3800,-27.50,20240607,2275,21.10,20241210,0.21,Y,045300,500,51 억,,71023,N,N,0,N,00,N +20250509,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,-5,5,-0.18,4417805,1605,76.32,2765,2765,2740,3585,1935,2760,2752.53,0.69,0,-164,2803,2781,2758,2736,2713,2770,2725,52,825,500,1930,5,1,10347365,285,12.75,0.41,12,0.02,216.00,6791.00,3733,20240607,-26.20,2234,20241210,23.32,3215,-14.31,20250131,2495,10.42,20250102,3800,-27.50,20240607,2275,21.10,20241210,0.21,Y,045300,500,51 억,,71023,N,N,0,N,00,N +20250509,110446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,-5,5,-0.18,4126115,1499,71.28,2765,2765,2740,3585,1935,2760,2752.58,0.69,0,-143,2803,2781,2758,2736,2713,2770,2725,52,825,500,1930,5,1,10347365,285,12.75,0.41,12,0.01,216.00,6791.00,3733,20240607,-26.20,2234,20241210,23.32,3215,-14.31,20250131,2495,10.42,20250102,3800,-27.50,20240607,2275,21.10,20241210,0.21,Y,045300,500,51 억,,71023,N,N,0,N,00,N +20250509,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,5,2,0.18,4098520,1489,70.80,2765,2765,2740,3585,1935,2760,2752.53,0.69,0,-138,2803,2781,2758,2736,2713,2770,2725,52,825,500,1930,5,1,10347365,286,12.80,0.41,12,0.01,216.00,6791.00,3733,20240607,-25.93,2234,20241210,23.77,3215,-14.00,20250131,2495,10.82,20250102,3800,-27.24,20240607,2275,21.54,20241210,0.21,Y,045300,500,51 억,,71023,N,N,0,N,00,N +20250509,090449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,0,3,0.00,124220,45,2.14,2765,2765,2760,3585,1935,2760,2760.44,0.69,0,-41,2803,2781,2758,2736,2713,2770,2725,52,825,500,1930,5,1,10347365,286,12.78,0.41,12,0.00,216.00,6791.00,3733,20240607,-26.06,2234,20241210,23.55,3215,-14.15,20250131,2495,10.62,20250102,3800,-27.37,20240607,2275,21.32,20241210,0.21,Y,045300,500,51 억,,71023,N,N,0,N,00,N 20250508,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,10,2,0.36,5795845,2103,105.10,2780,2780,2735,3575,1925,2750,2755.99,0.69,0,82,2766,2757,2746,2737,2726,2752,2732,52,825,500,1920,5,1,10347365,286,12.78,0.41,12,0.02,216.00,6791.00,3733,20240607,-26.06,2234,20241210,23.55,3215,-14.15,20250131,2495,10.62,20250102,3800,-27.37,20240607,2275,21.32,20241210,0.22,Y,045300,500,51 억,,70940,N,N,0,N,00,N 20250508,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,0,3,0.00,5051555,1833,91.60,2780,2780,2735,3575,1925,2750,2755.89,0.69,0,83,2766,2757,2746,2737,2726,2752,2732,52,825,500,1920,5,1,10347365,285,12.73,0.40,12,0.02,216.00,6791.00,3733,20240607,-26.33,2234,20241210,23.10,3215,-14.46,20250131,2495,10.22,20250102,3800,-27.63,20240607,2275,20.88,20241210,0.22,Y,045300,500,51 억,,70940,N,N,0,N,00,N 20250508,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,15,2,0.55,4145070,1504,75.16,2780,2780,2735,3575,1925,2750,2756.03,0.69,0,-11,2766,2757,2746,2737,2726,2752,2732,52,825,500,1920,5,1,10347365,286,12.80,0.41,12,0.01,216.00,6791.00,3733,20240607,-25.93,2234,20241210,23.77,3215,-14.00,20250131,2495,10.82,20250102,3800,-27.24,20240607,2275,21.54,20241210,0.22,Y,045300,500,51 억,,70940,N,N,0,N,00,N diff --git a/045340/price/prices-20250501.csv b/045340/price/prices-20250501.csv index 796d7605c8f1..7cdf5edbde8e 100644 --- a/045340/price/prices-20250501.csv +++ b/045340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-140,5,-1.86,585060060,79868,44.25,7410,7490,7230,9760,5260,7510,7325.30,2.05,0,-16029,8003,7756,7583,7336,7163,7670,7250,43,2250,500,4500,10,1,8558040,631,10.34,2.30,12,0.93,713.00,3207.00,14490,20241210,-49.14,4100,20241122,79.76,10880,-32.26,20250409,6530,12.86,20250502,14490,-49.14,20241210,4100,79.76,20241122,0.92,Y,045340,500,42 억,,175863,N,N,2962,N,00,N +20250509,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,-210,5,-2.80,523370485,71458,39.59,7410,7490,7230,9760,5260,7510,7324.17,2.05,0,-15484,8003,7756,7583,7336,7163,7670,7250,43,2250,500,4500,10,1,8558040,625,10.24,2.28,12,0.83,713.00,3207.00,14490,20241210,-49.62,4100,20241122,78.05,10880,-32.90,20250409,6530,11.79,20250502,14490,-49.62,20241210,4100,78.05,20241122,0.92,Y,045340,500,42 억,,175863,N,N,3881,N,00,N +20250509,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,-240,5,-3.20,481738015,65729,36.42,7410,7490,7240,9760,5260,7510,7329.15,2.05,0,-13506,8003,7756,7583,7336,7163,7670,7250,43,2250,500,4500,10,1,8558040,622,10.20,2.27,12,0.77,713.00,3207.00,14490,20241210,-49.83,4100,20241122,77.32,10880,-33.18,20250409,6530,11.33,20250502,14490,-49.83,20241210,4100,77.32,20241122,0.92,Y,045340,500,42 억,,175863,N,N,3881,N,00,N +20250509,130447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-270,5,-3.60,446135175,60823,33.70,7410,7490,7240,9760,5260,7510,7334.97,2.05,0,-12589,8003,7756,7583,7336,7163,7670,7250,43,2250,500,4500,10,1,8558040,620,10.15,2.26,12,0.71,713.00,3207.00,14490,20241210,-50.03,4100,20241122,76.59,10880,-33.46,20250409,6530,10.87,20250502,14490,-50.03,20241210,4100,76.59,20241122,0.92,Y,045340,500,42 억,,175863,N,N,3881,N,00,N +20250509,120447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-180,5,-2.40,362293195,49305,27.32,7410,7490,7270,9760,5260,7510,7348.00,2.05,0,-8332,8003,7756,7583,7336,7163,7670,7250,43,2250,500,4500,10,1,8558040,627,10.28,2.29,12,0.58,713.00,3207.00,14490,20241210,-49.41,4100,20241122,78.78,10880,-32.63,20250409,6530,12.25,20250502,14490,-49.41,20241210,4100,78.78,20241122,0.92,Y,045340,500,42 억,,175863,N,N,3881,N,00,N +20250509,110447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,-210,5,-2.80,336860855,45820,25.39,7410,7490,7270,9760,5260,7510,7351.83,2.05,0,-8486,8003,7756,7583,7336,7163,7670,7250,43,2250,500,4500,10,1,8558040,625,10.24,2.28,12,0.54,713.00,3207.00,14490,20241210,-49.62,4100,20241122,78.05,10880,-32.90,20250409,6530,11.79,20250502,14490,-49.62,20241210,4100,78.05,20241122,0.92,Y,045340,500,42 억,,175863,N,N,3881,N,00,N +20250509,100449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-170,5,-2.26,254610955,34550,19.14,7410,7490,7290,9760,5260,7510,7369.35,2.05,0,-8664,8003,7756,7583,7336,7163,7670,7250,43,2250,500,4500,10,1,8558040,628,10.29,2.29,12,0.40,713.00,3207.00,14490,20241210,-49.34,4100,20241122,79.02,10880,-32.54,20250409,6530,12.40,20250502,14490,-49.34,20241210,4100,79.02,20241122,0.92,Y,045340,500,42 억,,175863,N,N,3881,N,00,N +20250509,090449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,-130,5,-1.73,32706180,4435,2.46,7410,7450,7320,9760,5260,7510,7374.56,2.05,0,-422,8003,7756,7583,7336,7163,7670,7250,43,2250,500,4500,10,1,8558040,632,10.35,2.30,12,0.05,713.00,3207.00,14490,20241210,-49.07,4100,20241122,80.00,10880,-32.17,20250409,6530,13.02,20250502,14490,-49.07,20241210,4100,80.00,20241122,0.92,Y,045340,500,42 억,,175863,N,N,3881,N,00,N 20250508,160441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,-320,5,-4.09,1347105635,179255,60.68,7830,7830,7410,10170,5490,7830,7515.02,2.31,0,-23554,8490,8160,7600,7270,6710,8325,7435,43,2340,500,4690,10,1,8558040,643,10.53,2.34,12,2.09,713.00,3207.00,14490,20241210,-48.17,4100,20241122,83.17,10880,-30.97,20250409,6530,15.01,20250502,14490,-48.17,20241210,4100,83.17,20241122,1.03,Y,045340,500,42 억,,197929,N,N,3881,N,00,N 20250508,150447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-330,5,-4.21,1309510095,174233,58.98,7830,7830,7410,10170,5490,7830,7515.86,2.31,0,-21878,8490,8160,7600,7270,6710,8325,7435,43,2340,500,4690,10,1,8558040,642,10.52,2.34,12,2.04,713.00,3207.00,14490,20241210,-48.24,4100,20241122,82.93,10880,-31.07,20250409,6530,14.85,20250502,14490,-48.24,20241210,4100,82.93,20241122,1.03,Y,045340,500,42 억,,197929,N,N,5234,N,00,N 20250508,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,-380,5,-4.85,1236735275,164527,55.69,7830,7830,7410,10170,5490,7830,7516.91,2.31,0,-18672,8490,8160,7600,7270,6710,8325,7435,43,2340,500,4690,10,1,8558040,638,10.45,2.32,12,1.92,713.00,3207.00,14490,20241210,-48.59,4100,20241122,81.71,10880,-31.53,20250409,6530,14.09,20250502,14490,-48.59,20241210,4100,81.71,20241122,1.03,Y,045340,500,42 억,,197929,N,N,5234,N,00,N diff --git a/045390/price/prices-20250501.csv b/045390/price/prices-20250501.csv index a86a496eef7a..897362a99858 100644 --- a/045390/price/prices-20250501.csv +++ b/045390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4100,25,2,0.61,1867328604,458772,71.24,4100,4105,4035,5290,2855,4075,4070.28,9.15,0,-18043,4268,4171,4113,4016,3958,4142,3987,71,1215,100,3010,5,1,70473377,2889,19.62,2.16,12,0.65,209.00,1898.00,4210,20250508,-2.61,2400,20240909,70.83,4210,-2.61,20250508,2960,38.51,20250102,4210,-2.61,20250508,2400,70.83,20240909,4.70,Y,045390,100,71 억,,6450291,N,N,69920,N,00,N +20250509,150449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,15,2,0.37,1724275760,423840,65.81,4100,4105,4035,5290,2855,4075,4068.22,9.15,0,-28638,4268,4171,4113,4016,3958,4142,3987,71,1215,100,3010,5,1,70473377,2882,19.57,2.15,12,0.60,209.00,1898.00,4210,20250508,-2.85,2400,20240909,70.42,4210,-2.85,20250508,2960,38.18,20250102,4210,-2.85,20250508,2400,70.42,20240909,4.70,Y,045390,100,71 억,,6450291,N,N,71684,N,00,N +20250509,140448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4075,0,3,0.00,1471599557,361965,56.20,4100,4105,4035,5290,2855,4075,4065.59,9.15,0,-39303,4268,4171,4113,4016,3958,4142,3987,71,1215,100,3010,5,1,70473377,2872,19.50,2.15,12,0.51,209.00,1898.00,4210,20250508,-3.21,2400,20240909,69.79,4210,-3.21,20250508,2960,37.67,20250102,4210,-3.21,20250508,2400,69.79,20240909,4.70,Y,045390,100,71 억,,6450291,N,N,71684,N,00,N +20250509,130447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4065,-10,5,-0.25,1205586067,296573,46.05,4100,4105,4035,5290,2855,4075,4065.06,9.15,0,-32187,4268,4171,4113,4016,3958,4142,3987,71,1215,100,3010,5,1,70473377,2865,19.45,2.14,12,0.42,209.00,1898.00,4210,20250508,-3.44,2400,20240909,69.38,4210,-3.44,20250508,2960,37.33,20250102,4210,-3.44,20250508,2400,69.38,20240909,4.70,Y,045390,100,71 억,,6450291,N,N,71684,N,00,N +20250509,120448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4070,-5,5,-0.12,1030416337,253487,39.36,4100,4105,4035,5290,2855,4075,4064.97,9.15,0,-17881,4268,4171,4113,4016,3958,4142,3987,71,1215,100,3010,5,1,70473377,2868,19.47,2.14,12,0.36,209.00,1898.00,4210,20250508,-3.33,2400,20240909,69.58,4210,-3.33,20250508,2960,37.50,20250102,4210,-3.33,20250508,2400,69.58,20240909,4.70,Y,045390,100,71 억,,6450291,N,N,71684,N,00,N +20250509,110447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4052,-23,5,-0.56,904770070,222602,34.56,4100,4105,4035,5290,2855,4075,4064.52,9.15,0,-14428,4268,4171,4113,4016,3958,4142,3987,71,1215,100,3010,5,1,70473377,2856,19.39,2.13,12,0.32,209.00,1898.00,4210,20250508,-3.75,2400,20240909,68.83,4210,-3.75,20250508,2960,36.89,20250102,4210,-3.75,20250508,2400,68.83,20240909,4.70,Y,045390,100,71 억,,6450291,N,N,71684,N,00,N +20250509,100449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4055,-20,5,-0.49,632207025,155250,24.11,4100,4105,4050,5290,2855,4075,4072.19,9.15,0,-22310,4268,4171,4113,4016,3958,4142,3987,71,1215,100,3010,5,1,70473377,2858,19.40,2.14,12,0.22,209.00,1898.00,4210,20250508,-3.68,2400,20240909,68.96,4210,-3.68,20250508,2960,36.99,20250102,4210,-3.68,20250508,2400,68.96,20240909,4.70,Y,045390,100,71 억,,6450291,N,N,71684,N,00,N +20250509,090450,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4075,0,3,0.00,137454450,33686,5.23,4100,4100,4060,5290,2855,4075,4080.46,9.15,0,-24634,4268,4171,4113,4016,3958,4142,3987,71,1215,100,3010,5,1,70473377,2872,19.50,2.15,12,0.05,209.00,1898.00,4210,20250508,-3.21,2400,20240909,69.79,4210,-3.21,20250508,2960,37.67,20250102,4210,-3.21,20250508,2400,69.79,20240909,4.70,Y,045390,100,71 억,,6450291,N,N,71684,N,00,N 20250508,160442,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,4075,-85,5,-2.04,2642376333,644015,58.82,4210,4210,4055,5400,2915,4160,4102.95,9.36,0,-104149,4373,4266,4068,3961,3763,4320,4015,71,1240,100,3070,5,1,70473377,2872,19.50,2.15,12,0.91,209.00,1898.00,4210,20250508,-3.21,2400,20240909,69.79,4210,-3.21,20250508,2960,37.67,20250102,4210,-3.21,20250508,2400,69.79,20240909,4.77,Y,045390,100,71 억,,6599339,N,N,71684,N,00,N 20250508,150447,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,4090,-70,5,-1.68,2417694478,588916,53.79,4210,4210,4055,5400,2915,4160,4105.31,9.36,0,-93342,4373,4266,4068,3961,3763,4320,4015,71,1240,100,3070,5,1,70473377,2882,19.57,2.15,12,0.84,209.00,1898.00,4210,20250508,-2.85,2400,20240909,70.42,4210,-2.85,20250508,2960,38.18,20250102,4210,-2.85,20250508,2400,70.42,20240909,4.77,Y,045390,100,71 억,,6599339,N,N,1451,N,00,N 20250508,140447,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,4090,-70,5,-1.68,2065965768,502868,45.93,4210,4210,4055,5400,2915,4160,4108.34,9.36,0,-104742,4373,4266,4068,3961,3763,4320,4015,71,1240,100,3070,5,1,70473377,2882,19.57,2.15,12,0.71,209.00,1898.00,4210,20250508,-2.85,2400,20240909,70.42,4210,-2.85,20250508,2960,38.18,20250102,4210,-2.85,20250508,2400,70.42,20240909,4.77,Y,045390,100,71 억,,6599339,N,N,1451,N,00,N diff --git a/045510/price/prices-20250501.csv b/045510/price/prices-20250501.csv index 544c7644407c..42de825f0f21 100644 --- a/045510/price/prices-20250501.csv +++ b/045510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,965,40,2,4.32,48566676,51225,133.09,930,970,916,1202,648,925,947.90,0.39,0,2229,941,933,924,916,907,937,920,161,277,500,640,1,1,32209292,311,33.28,0.68,12,0.16,29.00,1410.00,1320,20240510,-26.89,685,20241210,40.88,1265,-23.72,20250116,722,33.66,20250103,1320,-26.89,20240510,685,40.88,20241210,0.00,Y,045510,500,161 억,,126750,N,N,0,N,00,N +20250509,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,965,40,2,4.32,45474036,48017,124.76,930,970,916,1202,648,925,947.04,0.39,0,2358,941,933,924,916,907,937,920,161,277,500,640,1,1,32209292,311,33.28,0.68,12,0.15,29.00,1410.00,1320,20240510,-26.89,685,20241210,40.88,1265,-23.72,20250116,722,33.66,20250103,1320,-26.89,20240510,685,40.88,20241210,0.00,Y,045510,500,161 억,,126750,N,N,0,N,00,N +20250509,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,955,30,2,3.24,34365131,36484,94.79,930,956,916,1202,648,925,941.92,0.39,0,1489,941,933,924,916,907,937,920,161,277,500,640,1,1,32209292,308,32.93,0.68,12,0.11,29.00,1410.00,1320,20240510,-27.65,685,20241210,39.42,1265,-24.51,20250116,722,32.27,20250103,1320,-27.65,20240510,685,39.42,20241210,0.00,Y,045510,500,161 억,,126750,N,N,0,N,00,N +20250509,130447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,950,25,2,2.70,23082701,24612,63.95,930,950,916,1202,648,925,937.86,0.39,0,-1725,941,933,924,916,907,937,920,161,277,500,640,1,1,32209292,306,32.76,0.67,12,0.08,29.00,1410.00,1320,20240510,-28.03,685,20241210,38.69,1265,-24.90,20250116,722,31.58,20250103,1320,-28.03,20240510,685,38.69,20241210,0.00,Y,045510,500,161 억,,126750,N,N,0,N,00,N +20250509,120448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,947,22,2,2.38,20172051,21546,55.98,930,947,916,1202,648,925,936.23,0.39,0,-1723,941,933,924,916,907,937,920,161,277,500,640,1,1,32209292,305,32.66,0.67,12,0.07,29.00,1410.00,1320,20240510,-28.26,685,20241210,38.25,1265,-25.14,20250116,722,31.16,20250103,1320,-28.26,20240510,685,38.25,20241210,0.00,Y,045510,500,161 억,,126750,N,N,0,N,00,N +20250509,110447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,944,19,2,2.05,18261340,19522,50.72,930,947,916,1202,648,925,935.42,0.39,0,-1730,941,933,924,916,907,937,920,161,277,500,640,1,1,32209292,304,32.55,0.67,12,0.06,29.00,1410.00,1320,20240510,-28.48,685,20241210,37.81,1265,-25.38,20250116,722,30.75,20250103,1320,-28.48,20240510,685,37.81,20241210,0.00,Y,045510,500,161 억,,126750,N,N,0,N,00,N +20250509,100449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,935,10,2,1.08,9322494,9998,25.98,930,943,916,1202,648,925,932.44,0.39,0,-1079,941,933,924,916,907,937,920,161,277,500,640,1,1,32209292,301,32.24,0.66,12,0.03,29.00,1410.00,1320,20240510,-29.17,685,20241210,36.50,1265,-26.09,20250116,722,29.50,20250103,1320,-29.17,20240510,685,36.50,20241210,0.00,Y,045510,500,161 억,,126750,N,N,0,N,00,N +20250509,090450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,925,0,3,0.00,344600,371,0.96,930,930,921,1202,648,925,928.84,0.39,0,-77,941,933,924,916,907,937,920,161,277,500,640,1,1,32209292,298,31.90,0.66,12,0.00,29.00,1410.00,1320,20240510,-29.92,685,20241210,35.04,1265,-26.88,20250116,722,28.12,20250103,1320,-29.92,20240510,685,35.04,20241210,0.00,Y,045510,500,161 억,,126750,N,N,0,N,00,N 20250508,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,925,9,2,0.98,35344949,38378,48.89,916,932,915,1190,642,916,920.97,0.39,0,1340,957,936,901,880,845,947,891,161,274,500,640,1,1,32209292,298,31.90,0.66,12,0.12,29.00,1410.00,1320,20240510,-29.92,685,20241210,35.04,1265,-26.88,20250116,722,28.12,20250103,1320,-29.92,20240510,685,35.04,20241210,0.00,Y,045510,500,161 억,,125242,N,N,0,N,00,N 20250508,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,921,5,2,0.55,31450223,34151,43.51,916,932,915,1190,642,916,920.92,0.39,0,1488,957,936,901,880,845,947,891,161,274,500,640,1,1,32209292,297,31.76,0.65,12,0.11,29.00,1410.00,1320,20240510,-30.23,685,20241210,34.45,1265,-27.19,20250116,722,27.56,20250103,1320,-30.23,20240510,685,34.45,20241210,0.00,Y,045510,500,161 억,,125242,N,N,0,N,00,N 20250508,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,923,7,2,0.76,26130564,28387,36.17,916,932,915,1190,642,916,920.51,0.39,0,891,957,936,901,880,845,947,891,161,274,500,640,1,1,32209292,297,31.83,0.65,12,0.09,29.00,1410.00,1320,20240510,-30.08,685,20241210,34.74,1265,-27.04,20250116,722,27.84,20250103,1320,-30.08,20240510,685,34.74,20241210,0.00,Y,045510,500,161 억,,125242,N,N,0,N,00,N diff --git a/045520/price/prices-20250501.csv b/045520/price/prices-20250501.csv index 380cd165bfb8..db8450294288 100644 --- a/045520/price/prices-20250501.csv +++ b/045520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4265,-70,5,-1.61,58541720,13681,264.57,4340,4340,4245,5630,3035,4335,4279.05,1.31,0,283,4408,4371,4348,4311,4288,4360,4300,37,1295,500,2940,5,1,6500000,277,-3.74,1.22,12,0.21,-1139.00,3485.00,7110,20240819,-40.01,3960,20241210,7.70,6090,-29.97,20250113,4245,0.47,20250509,7110,-40.01,20240819,3960,7.70,20241210,0.01,Y,045520,500,36 억,,85286,N,N,194,N,00,N +20250509,150450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,-65,5,-1.50,56768165,13265,256.53,4340,4340,4245,5630,3035,4335,4279.55,1.31,0,333,4408,4371,4348,4311,4288,4360,4300,37,1295,500,2940,5,1,6500000,278,-3.75,1.23,12,0.20,-1139.00,3485.00,7110,20240819,-39.94,3960,20241210,7.83,6090,-29.89,20250113,4245,0.59,20250509,7110,-39.94,20240819,3960,7.83,20241210,0.01,Y,045520,500,36 억,,85286,N,N,269,N,00,N +20250509,140448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4275,-60,5,-1.38,54609425,12759,246.74,4340,4340,4245,5630,3035,4335,4280.07,1.31,0,90,4408,4371,4348,4311,4288,4360,4300,37,1295,500,2940,5,1,6500000,278,-3.75,1.23,12,0.20,-1139.00,3485.00,7110,20240819,-39.87,3960,20241210,7.95,6090,-29.80,20250113,4245,0.71,20250509,7110,-39.87,20240819,3960,7.95,20241210,0.01,Y,045520,500,36 억,,85286,N,N,269,N,00,N +20250509,130448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4255,-80,5,-1.85,52090660,12168,235.31,4340,4340,4245,5630,3035,4335,4280.95,1.31,0,-82,4408,4371,4348,4311,4288,4360,4300,37,1295,500,2940,5,1,6500000,277,-3.74,1.22,12,0.19,-1139.00,3485.00,7110,20240819,-40.15,3960,20241210,7.45,6090,-30.13,20250113,4245,0.24,20250509,7110,-40.15,20240819,3960,7.45,20241210,0.01,Y,045520,500,36 억,,85286,N,N,269,N,00,N +20250509,120448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4265,-70,5,-1.61,51664485,12068,233.38,4340,4340,4245,5630,3035,4335,4281.11,1.31,0,-82,4408,4371,4348,4311,4288,4360,4300,37,1295,500,2940,5,1,6500000,277,-3.74,1.22,12,0.19,-1139.00,3485.00,7110,20240819,-40.01,3960,20241210,7.70,6090,-29.97,20250113,4245,0.47,20250509,7110,-40.01,20240819,3960,7.70,20241210,0.01,Y,045520,500,36 억,,85286,N,N,269,N,00,N +20250509,110447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4280,-55,5,-1.27,35638545,8305,160.61,4340,4340,4260,5630,3035,4335,4291.22,1.31,0,-96,4408,4371,4348,4311,4288,4360,4300,37,1295,500,2940,5,1,6500000,278,-3.76,1.23,12,0.13,-1139.00,3485.00,7110,20240819,-39.80,3960,20241210,8.08,6090,-29.72,20250113,4260,0.47,20250509,7110,-39.80,20240819,3960,8.08,20241210,0.01,Y,045520,500,36 억,,85286,N,N,269,N,00,N +20250509,100450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4280,-55,5,-1.27,27244690,6341,122.63,4340,4340,4260,5630,3035,4335,4296.59,1.31,0,86,4408,4371,4348,4311,4288,4360,4300,37,1295,500,2940,5,1,6500000,278,-3.76,1.23,12,0.10,-1139.00,3485.00,7110,20240819,-39.80,3960,20241210,8.08,6090,-29.72,20250113,4260,0.47,20250509,7110,-39.80,20240819,3960,8.08,20241210,0.01,Y,045520,500,36 억,,85286,N,N,269,N,00,N +20250509,090450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4335,0,3,0.00,1609695,371,7.17,4340,4340,4330,5630,3035,4335,4338.80,1.31,0,252,4408,4371,4348,4311,4288,4360,4300,37,1295,500,2940,5,1,6500000,282,-3.81,1.24,12,0.01,-1139.00,3485.00,7110,20240819,-39.03,3960,20241210,9.47,6090,-28.82,20250113,4260,1.76,20250407,7110,-39.03,20240819,3960,9.47,20241210,0.01,Y,045520,500,36 억,,85286,N,N,269,N,00,N 20250508,160442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4335,-5,5,-0.12,22413645,5171,101.43,4385,4385,4325,5640,3040,4340,4334.49,1.30,0,552,4450,4395,4350,4295,4250,4372,4272,37,1300,500,2950,5,1,6500000,282,-3.81,1.24,12,0.08,-1139.00,3485.00,7110,20240819,-39.03,3960,20241210,9.47,6090,-28.82,20250113,4260,1.76,20250407,7110,-39.03,20240819,3960,9.47,20241210,0.01,Y,045520,500,36 억,,84715,N,N,269,N,00,N 20250508,150448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,0,3,0.00,21511960,4963,97.35,4385,4385,4325,5640,3040,4340,4334.47,1.30,0,506,4450,4395,4350,4295,4250,4372,4272,37,1300,500,2950,5,1,6500000,282,-3.81,1.25,12,0.08,-1139.00,3485.00,7110,20240819,-38.96,3960,20241210,9.60,6090,-28.74,20250113,4260,1.88,20250407,7110,-38.96,20240819,3960,9.60,20241210,0.01,Y,045520,500,36 억,,84715,N,N,0,N,00,N 20250508,140447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4345,5,2,0.12,16654720,3843,75.38,4385,4385,4325,5640,3040,4340,4333.78,1.30,0,257,4450,4395,4350,4295,4250,4372,4272,37,1300,500,2950,5,1,6500000,282,-3.81,1.25,12,0.06,-1139.00,3485.00,7110,20240819,-38.89,3960,20241210,9.72,6090,-28.65,20250113,4260,2.00,20250407,7110,-38.89,20240819,3960,9.72,20241210,0.01,Y,045520,500,36 억,,84715,N,N,0,N,00,N diff --git a/045660/price/prices-20250501.csv b/045660/price/prices-20250501.csv index 0e7d27508f32..8c23dbfe1b8e 100644 --- a/045660/price/prices-20250501.csv +++ b/045660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26850,-1250,5,-4.45,5088820300,187223,68.65,27400,28000,26700,36500,19700,28100,27180.63,3.12,0,-2891,30116,29107,28591,27582,27066,28850,27325,41,8400,500,17420,50,1,8260000,2218,14.27,2.00,12,2.27,1881.00,13425.00,46300,20241210,-42.01,11420,20241120,135.11,43500,-38.28,20250402,24100,11.41,20250124,46300,-42.01,20241210,11420,135.11,20241120,9.17,Y,045660,500,41 억,,257677,N,N,2485,N,00,N +20250509,150450,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26850,-1250,5,-4.45,4811293900,176902,64.87,27400,28000,26700,36500,19700,28100,27197.51,3.12,0,-3256,30116,29107,28591,27582,27066,28850,27325,41,8400,500,17420,50,1,8260000,2218,14.27,2.00,12,2.14,1881.00,13425.00,46300,20241210,-42.01,11420,20241120,135.11,43500,-38.28,20250402,24100,11.41,20250124,46300,-42.01,20241210,11420,135.11,20241120,9.17,Y,045660,500,41 억,,257677,N,N,3562,N,00,N +20250509,140449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27050,-1050,5,-3.74,4326348500,158856,58.25,27400,28000,26700,36500,19700,28100,27234.40,3.12,0,-3426,30116,29107,28591,27582,27066,28850,27325,41,8400,500,17420,50,1,8260000,2234,14.38,2.01,12,1.92,1881.00,13425.00,46300,20241210,-41.58,11420,20241120,136.87,43500,-37.82,20250402,24100,12.24,20250124,46300,-41.58,20241210,11420,136.87,20241120,9.17,Y,045660,500,41 억,,257677,N,N,3562,N,00,N +20250509,130448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26850,-1250,5,-4.45,3964549200,145411,53.32,27400,28000,26750,36500,19700,28100,27264.44,3.12,0,-3436,30116,29107,28591,27582,27066,28850,27325,41,8400,500,17420,50,1,8260000,2218,14.27,2.00,12,1.76,1881.00,13425.00,46300,20241210,-42.01,11420,20241120,135.11,43500,-38.28,20250402,24100,11.41,20250124,46300,-42.01,20241210,11420,135.11,20241120,9.17,Y,045660,500,41 억,,257677,N,N,3562,N,00,N +20250509,120448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27200,-900,5,-3.20,3245035000,118731,43.54,27400,28000,26900,36500,19700,28100,27330.98,3.12,0,2457,30116,29107,28591,27582,27066,28850,27325,41,8400,500,17420,50,1,8260000,2247,14.46,2.03,12,1.44,1881.00,13425.00,46300,20241210,-41.25,11420,20241120,138.18,43500,-37.47,20250402,24100,12.86,20250124,46300,-41.25,20241210,11420,138.18,20241120,9.17,Y,045660,500,41 억,,257677,N,N,3562,N,00,N +20250509,110448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27100,-1000,5,-3.56,3008556000,110018,40.34,27400,28000,26900,36500,19700,28100,27346.03,3.12,0,4265,30116,29107,28591,27582,27066,28850,27325,41,8400,500,17420,50,1,8260000,2238,14.41,2.02,12,1.33,1881.00,13425.00,46300,20241210,-41.47,11420,20241120,137.30,43500,-37.70,20250402,24100,12.45,20250124,46300,-41.47,20241210,11420,137.30,20241120,9.17,Y,045660,500,41 억,,257677,N,N,3562,N,00,N +20250509,100450,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27200,-900,5,-3.20,2507134200,91547,33.57,27400,28000,26900,36500,19700,28100,27386.31,3.12,0,4930,30116,29107,28591,27582,27066,28850,27325,41,8400,500,17420,50,1,8260000,2247,14.46,2.03,12,1.11,1881.00,13425.00,46300,20241210,-41.25,11420,20241120,138.18,43500,-37.47,20250402,24100,12.86,20250124,46300,-41.25,20241210,11420,138.18,20241120,9.17,Y,045660,500,41 억,,257677,N,N,3562,N,00,N +20250509,090450,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27300,-800,5,-2.85,594581600,21694,7.95,27400,27650,27100,36500,19700,28100,27407.65,3.12,0,2938,30116,29107,28591,27582,27066,28850,27325,41,8400,500,17420,50,1,8260000,2255,14.51,2.03,12,0.26,1881.00,13425.00,46300,20241210,-41.04,11420,20241120,139.05,43500,-37.24,20250402,24100,13.28,20250124,46300,-41.04,20241210,11420,139.05,20241120,9.17,Y,045660,500,41 억,,257677,N,N,3562,N,00,N 20250508,160442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28100,-1100,5,-3.77,7817724175,272711,34.08,29450,29600,28075,37950,20450,29200,28666.94,3.49,0,-28208,32266,30732,28616,27082,24966,31500,27850,41,8750,500,18100,50,1,8260000,2321,14.94,2.09,12,3.30,1881.00,13425.00,46300,20241210,-39.31,11420,20241120,146.06,43500,-35.40,20250402,24100,16.60,20250124,46300,-39.31,20241210,11420,146.06,20241120,9.33,Y,045660,500,41 억,,288583,N,N,3562,N,00,N 20250508,150448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28250,-950,5,-3.25,7400422575,257890,32.23,29450,29600,28150,37950,20450,29200,28696.04,3.49,0,-26260,32266,30732,28616,27082,24966,31500,27850,41,8750,500,18100,50,1,8260000,2333,15.02,2.10,12,3.12,1881.00,13425.00,46300,20241210,-38.98,11420,20241120,147.37,43500,-35.06,20250402,24100,17.22,20250124,46300,-38.98,20241210,11420,147.37,20241120,9.33,Y,045660,500,41 억,,288583,N,N,1729,N,00,N 20250508,140447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28300,-900,5,-3.08,6743614475,234771,29.34,29450,29600,28150,37950,20450,29200,28724.22,3.49,0,-28491,32266,30732,28616,27082,24966,31500,27850,41,8750,500,18100,50,1,8260000,2338,15.05,2.11,12,2.84,1881.00,13425.00,46300,20241210,-38.88,11420,20241120,147.81,43500,-34.94,20250402,24100,17.43,20250124,46300,-38.88,20241210,11420,147.81,20241120,9.33,Y,045660,500,41 억,,288583,N,N,1729,N,00,N diff --git a/045970/price/prices-20250501.csv b/045970/price/prices-20250501.csv index 65a878aa38f3..500e1187fc97 100644 --- a/045970/price/prices-20250501.csv +++ b/045970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-65,5,-2.09,57308415,18717,178.92,3100,3120,3045,4045,2185,3115,3061.84,3.28,0,-6285,3161,3137,3101,3077,3041,3150,3090,132,930,500,2180,5,1,26314876,803,-1.71,0.81,12,0.07,-1782.00,3787.00,10440,20240711,-70.79,2625,20250409,16.19,4645,-34.34,20250108,2625,16.19,20250409,10440,-70.79,20240711,2625,16.19,20250409,0.15,Y,045970,500,131 억,,862811,N,N,2009,N,00,N +20250509,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-30,5,-0.96,54231905,17709,169.29,3100,3120,3045,4045,2185,3115,3062.39,3.28,0,-6165,3161,3137,3101,3077,3041,3150,3090,132,930,500,2180,5,1,26314876,812,-1.73,0.81,12,0.07,-1782.00,3787.00,10440,20240711,-70.45,2625,20250409,17.52,4645,-33.58,20250108,2625,17.52,20250409,10440,-70.45,20240711,2625,17.52,20250409,0.15,Y,045970,500,131 억,,862811,N,N,1395,N,00,N +20250509,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-65,5,-2.09,48788625,15926,152.24,3100,3120,3045,4045,2185,3115,3063.46,3.28,0,-5636,3161,3137,3101,3077,3041,3150,3090,132,930,500,2180,5,1,26314876,803,-1.71,0.81,12,0.06,-1782.00,3787.00,10440,20240711,-70.79,2625,20250409,16.19,4645,-34.34,20250108,2625,16.19,20250409,10440,-70.79,20240711,2625,16.19,20250409,0.15,Y,045970,500,131 억,,862811,N,N,1395,N,00,N +20250509,130448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-60,5,-1.93,47760865,15589,149.02,3100,3120,3045,4045,2185,3115,3063.75,3.28,0,-5432,3161,3137,3101,3077,3041,3150,3090,132,930,500,2180,5,1,26314876,804,-1.71,0.81,12,0.06,-1782.00,3787.00,10440,20240711,-70.74,2625,20250409,16.38,4645,-34.23,20250108,2625,16.38,20250409,10440,-70.74,20240711,2625,16.38,20250409,0.15,Y,045970,500,131 억,,862811,N,N,1395,N,00,N +20250509,120449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-55,5,-1.77,38816060,12660,121.02,3100,3120,3045,4045,2185,3115,3066.04,3.28,0,-3912,3161,3137,3101,3077,3041,3150,3090,132,930,500,2180,5,1,26314876,805,-1.72,0.81,12,0.05,-1782.00,3787.00,10440,20240711,-70.69,2625,20250409,16.57,4645,-34.12,20250108,2625,16.57,20250409,10440,-70.69,20240711,2625,16.57,20250409,0.15,Y,045970,500,131 억,,862811,N,N,1395,N,00,N +20250509,110448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-60,5,-1.93,27086250,8825,84.36,3100,3120,3045,4045,2185,3115,3069.26,3.28,0,-2023,3161,3137,3101,3077,3041,3150,3090,132,930,500,2180,5,1,26314876,804,-1.71,0.81,12,0.03,-1782.00,3787.00,10440,20240711,-70.74,2625,20250409,16.38,4645,-34.23,20250108,2625,16.38,20250409,10440,-70.74,20240711,2625,16.38,20250409,0.15,Y,045970,500,131 억,,862811,N,N,1395,N,00,N +20250509,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-40,5,-1.28,14016000,4551,43.50,3100,3120,3060,4045,2185,3115,3079.76,3.28,0,-1865,3161,3137,3101,3077,3041,3150,3090,132,930,500,2180,5,1,26314876,809,-1.73,0.81,12,0.02,-1782.00,3787.00,10440,20240711,-70.55,2625,20250409,17.14,4645,-33.80,20250108,2625,17.14,20250409,10440,-70.55,20240711,2625,17.14,20250409,0.15,Y,045970,500,131 억,,862811,N,N,1395,N,00,N +20250509,090451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-10,5,-0.32,480545,155,1.48,3100,3110,3100,4045,2185,3115,3100.29,3.28,0,6,3161,3137,3101,3077,3041,3150,3090,132,930,500,2180,5,1,26314876,817,-1.74,0.82,12,0.00,-1782.00,3787.00,10440,20240711,-70.26,2625,20250409,18.29,4645,-33.15,20250108,2625,18.29,20250409,10440,-70.26,20240711,2625,18.29,20250409,0.15,Y,045970,500,131 억,,862811,N,N,1395,N,00,N 20250508,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,90,2,2.98,32454920,10461,90.82,3100,3125,3065,3930,2120,3025,3102.47,3.27,0,3344,3248,3136,3068,2956,2888,3102,2922,132,905,500,2110,5,1,26314876,820,-1.75,0.82,12,0.04,-1782.00,3787.00,10440,20240711,-70.16,2625,20250409,18.67,4645,-32.94,20250108,2625,18.67,20250409,10440,-70.16,20240711,2625,18.67,20250409,0.14,Y,045970,500,131 억,,860119,N,N,1395,N,00,N 20250508,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,75,2,2.48,26488020,8538,74.13,3100,3125,3065,3930,2120,3025,3102.37,3.27,0,1688,3248,3136,3068,2956,2888,3102,2922,132,905,500,2110,5,1,26314876,816,-1.74,0.82,12,0.03,-1782.00,3787.00,10440,20240711,-70.31,2625,20250409,18.10,4645,-33.26,20250108,2625,18.10,20250409,10440,-70.31,20240711,2625,18.10,20250409,0.14,Y,045970,500,131 억,,860119,N,N,464,N,00,N 20250508,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,70,2,2.31,24751570,7977,69.26,3100,3125,3065,3930,2120,3025,3102.87,3.27,0,1162,3248,3136,3068,2956,2888,3102,2922,132,905,500,2110,5,1,26314876,814,-1.74,0.82,12,0.03,-1782.00,3787.00,10440,20240711,-70.35,2625,20250409,17.90,4645,-33.37,20250108,2625,17.90,20250409,10440,-70.35,20240711,2625,17.90,20250409,0.14,Y,045970,500,131 억,,860119,N,N,464,N,00,N diff --git a/046070/price/prices-20250501.csv b/046070/price/prices-20250501.csv index 081772c6a5ef..05e73bf97960 100644 --- a/046070/price/prices-20250501.csv +++ b/046070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160448,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240425,0.00,10280,20240425,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240509,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N +20250509,150451,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240425,0.00,10280,20240425,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240509,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N +20250509,140449,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240425,0.00,10280,20240425,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240509,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N +20250509,130449,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240425,0.00,10280,20240425,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240509,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N +20250509,120449,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240425,0.00,10280,20240425,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240509,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N +20250509,110448,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240425,0.00,10280,20240425,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240509,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N +20250509,100450,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240425,0.00,10280,20240425,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240509,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N +20250509,090451,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240425,0.00,10280,20240425,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240509,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N 20250508,160443,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240424,0.00,10280,20240424,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240508,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N 20250508,150449,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240424,0.00,10280,20240424,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240508,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N 20250508,140448,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240424,0.00,10280,20240424,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240508,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N diff --git a/046120/price/prices-20250501.csv b/046120/price/prices-20250501.csv index 959b02051938..12c7dd6c032e 100644 --- a/046120/price/prices-20250501.csv +++ b/046120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2330,-20,5,-0.85,181096980,77899,87.35,2350,2355,2310,3055,1645,2350,2324.77,2.70,0,-3027,2403,2376,2348,2321,2293,2362,2307,137,705,500,1590,5,1,27449486,640,29.49,1.09,12,0.28,79.00,2134.00,3520,20240529,-33.81,1791,20241209,30.09,2790,-16.49,20250219,1906,22.25,20250102,3520,-33.81,20240529,1791,30.09,20241209,0.72,Y,046120,500,137 억,,741661,N,N,3734,N,00,N +20250509,150451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,-25,5,-1.06,178181900,76646,85.95,2350,2355,2310,3055,1645,2350,2324.74,2.70,0,-3774,2403,2376,2348,2321,2293,2362,2307,137,705,500,1590,5,1,27449486,638,29.43,1.09,12,0.28,79.00,2134.00,3520,20240529,-33.95,1791,20241209,29.82,2790,-16.67,20250219,1906,21.98,20250102,3520,-33.95,20240529,1791,29.82,20241209,0.72,Y,046120,500,137 억,,741661,N,N,2373,N,00,N +20250509,140449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,-25,5,-1.06,146674990,63078,70.73,2350,2355,2315,3055,1645,2350,2325.30,2.70,0,-6293,2403,2376,2348,2321,2293,2362,2307,137,705,500,1590,5,1,27449486,638,29.43,1.09,12,0.23,79.00,2134.00,3520,20240529,-33.95,1791,20241209,29.82,2790,-16.67,20250219,1906,21.98,20250102,3520,-33.95,20240529,1791,29.82,20241209,0.72,Y,046120,500,137 억,,741661,N,N,2373,N,00,N +20250509,130449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,-30,5,-1.28,120022180,51590,57.85,2350,2355,2315,3055,1645,2350,2326.46,2.70,0,-7285,2403,2376,2348,2321,2293,2362,2307,137,705,500,1590,5,1,27449486,637,29.37,1.09,12,0.19,79.00,2134.00,3520,20240529,-34.09,1791,20241209,29.54,2790,-16.85,20250219,1906,21.72,20250102,3520,-34.09,20240529,1791,29.54,20241209,0.72,Y,046120,500,137 억,,741661,N,N,2373,N,00,N +20250509,120449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,-30,5,-1.28,98624640,42371,47.51,2350,2355,2315,3055,1645,2350,2327.64,2.70,0,-6721,2403,2376,2348,2321,2293,2362,2307,137,705,500,1590,5,1,27449486,637,29.37,1.09,12,0.15,79.00,2134.00,3520,20240529,-34.09,1791,20241209,29.54,2790,-16.85,20250219,1906,21.72,20250102,3520,-34.09,20240529,1791,29.54,20241209,0.72,Y,046120,500,137 억,,741661,N,N,2373,N,00,N +20250509,110448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,-30,5,-1.28,86840915,37294,41.82,2350,2355,2320,3055,1645,2350,2328.55,2.70,0,-3639,2403,2376,2348,2321,2293,2362,2307,137,705,500,1590,5,1,27449486,637,29.37,1.09,12,0.14,79.00,2134.00,3520,20240529,-34.09,1791,20241209,29.54,2790,-16.85,20250219,1906,21.72,20250102,3520,-34.09,20240529,1791,29.54,20241209,0.72,Y,046120,500,137 억,,741661,N,N,2373,N,00,N +20250509,100451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2330,-20,5,-0.85,42309135,18116,20.31,2350,2355,2325,3055,1645,2350,2335.46,2.70,0,-3485,2403,2376,2348,2321,2293,2362,2307,137,705,500,1590,5,1,27449486,640,29.49,1.09,12,0.07,79.00,2134.00,3520,20240529,-33.81,1791,20241209,30.09,2790,-16.49,20250219,1906,22.25,20250102,3520,-33.81,20240529,1791,30.09,20241209,0.72,Y,046120,500,137 억,,741661,N,N,2373,N,00,N +20250509,090451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,0,3,0.00,3839885,1635,1.83,2350,2350,2335,3055,1645,2350,2348.55,2.70,0,-469,2403,2376,2348,2321,2293,2362,2307,137,705,500,1590,5,1,27449486,645,29.75,1.10,12,0.01,79.00,2134.00,3520,20240529,-33.24,1791,20241209,31.21,2790,-15.77,20250219,1906,23.29,20250102,3520,-33.24,20240529,1791,31.21,20241209,0.72,Y,046120,500,137 억,,741661,N,N,2373,N,00,N 20250508,160443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,-5,5,-0.21,207457050,88778,78.66,2360,2375,2320,3060,1650,2355,2336.81,2.76,0,-12250,2415,2385,2345,2315,2275,2400,2330,137,705,500,1600,5,1,27449486,645,29.75,1.10,12,0.32,79.00,2134.00,3520,20240529,-33.24,1791,20241209,31.21,2790,-15.77,20250219,1906,23.29,20250102,3520,-33.24,20240529,1791,31.21,20241209,0.72,Y,046120,500,137 억,,757772,N,N,2373,N,00,N 20250508,150449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,-5,5,-0.21,195643210,83744,74.20,2360,2375,2320,3060,1650,2355,2336.21,2.76,0,-12254,2415,2385,2345,2315,2275,2400,2330,137,705,500,1600,5,1,27449486,645,29.75,1.10,12,0.31,79.00,2134.00,3520,20240529,-33.24,1791,20241209,31.21,2790,-15.77,20250219,1906,23.29,20250102,3520,-33.24,20240529,1791,31.21,20241209,0.72,Y,046120,500,137 억,,757772,N,N,0,N,00,N 20250508,140448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2340,-15,5,-0.64,162582665,69640,61.70,2360,2375,2320,3060,1650,2355,2334.62,2.76,0,-23096,2415,2385,2345,2315,2275,2400,2330,137,705,500,1600,5,1,27449486,642,29.62,1.10,12,0.25,79.00,2134.00,3520,20240529,-33.52,1791,20241209,30.65,2790,-16.13,20250219,1906,22.77,20250102,3520,-33.52,20240529,1791,30.65,20241209,0.72,Y,046120,500,137 억,,757772,N,N,0,N,00,N diff --git a/046210/price/prices-20250501.csv b/046210/price/prices-20250501.csv index 5e72ca967847..68d27c4dcc3b 100644 --- a/046210/price/prices-20250501.csv +++ b/046210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1984,-15,5,-0.75,90846570,45909,102.77,2040,2040,1965,2595,1400,1999,1978.84,1.18,0,2854,2019,2008,1988,1977,1957,2014,1983,218,596,500,500,1,1,43657588,866,-43.13,1.11,12,0.11,-46.00,1789.00,5340,20240708,-62.85,1665,20250321,19.16,3315,-40.15,20250115,1665,19.16,20250321,5340,-62.85,20240708,1665,19.16,20250321,0.16,Y,046210,500,218 억,,514087,N,N,5818,N,00,N +20250509,150451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1984,-15,5,-0.75,83832649,42359,94.82,2040,2040,1965,2595,1400,1999,1979.10,1.18,0,1075,2019,2008,1988,1977,1957,2014,1983,218,596,500,500,1,1,43657588,866,-43.13,1.11,12,0.10,-46.00,1789.00,5340,20240708,-62.85,1665,20250321,19.16,3315,-40.15,20250115,1665,19.16,20250321,5340,-62.85,20240708,1665,19.16,20250321,0.16,Y,046210,500,218 억,,514087,N,N,10394,N,00,N +20250509,140450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1973,-26,5,-1.30,68286969,34525,77.29,2040,2040,1965,2595,1400,1999,1977.90,1.18,0,-925,2019,2008,1988,1977,1957,2014,1983,218,596,500,500,1,1,43657588,861,-42.89,1.10,12,0.08,-46.00,1789.00,5340,20240708,-63.05,1665,20250321,18.50,3315,-40.48,20250115,1665,18.50,20250321,5340,-63.05,20240708,1665,18.50,20250321,0.16,Y,046210,500,218 억,,514087,N,N,10394,N,00,N +20250509,130449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1973,-26,5,-1.30,62274654,31477,70.46,2040,2040,1965,2595,1400,1999,1978.42,1.18,0,-759,2019,2008,1988,1977,1957,2014,1983,218,596,500,500,1,1,43657588,861,-42.89,1.10,12,0.07,-46.00,1789.00,5340,20240708,-63.05,1665,20250321,18.50,3315,-40.48,20250115,1665,18.50,20250321,5340,-63.05,20240708,1665,18.50,20250321,0.16,Y,046210,500,218 억,,514087,N,N,10394,N,00,N +20250509,120450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1987,-12,5,-0.60,61481481,31076,69.56,2040,2040,1965,2595,1400,1999,1978.42,1.18,0,-559,2019,2008,1988,1977,1957,2014,1983,218,596,500,500,1,1,43657588,867,-43.20,1.11,12,0.07,-46.00,1789.00,5340,20240708,-62.79,1665,20250321,19.34,3315,-40.06,20250115,1665,19.34,20250321,5340,-62.79,20240708,1665,19.34,20250321,0.16,Y,046210,500,218 억,,514087,N,N,10394,N,00,N +20250509,110449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1974,-25,5,-1.25,55400238,28014,62.71,2040,2040,1965,2595,1400,1999,1977.59,1.18,0,553,2019,2008,1988,1977,1957,2014,1983,218,596,500,500,1,1,43657588,862,-42.91,1.10,12,0.06,-46.00,1789.00,5340,20240708,-63.03,1665,20250321,18.56,3315,-40.45,20250115,1665,18.56,20250321,5340,-63.03,20240708,1665,18.56,20250321,0.16,Y,046210,500,218 억,,514087,N,N,10394,N,00,N +20250509,100451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1980,-19,5,-0.95,32433090,16374,36.65,2040,2040,1973,2595,1400,1999,1980.77,1.18,0,5641,2019,2008,1988,1977,1957,2014,1983,218,596,500,500,1,1,43657588,864,-43.04,1.11,12,0.04,-46.00,1789.00,5340,20240708,-62.92,1665,20250321,18.92,3315,-40.27,20250115,1665,18.92,20250321,5340,-62.92,20240708,1665,18.92,20250321,0.16,Y,046210,500,218 억,,514087,N,N,10394,N,00,N +20250509,090451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1974,-25,5,-1.25,1727382,866,1.94,2040,2040,1974,2595,1400,1999,1994.67,1.18,0,-534,2019,2008,1988,1977,1957,2014,1983,218,596,500,500,1,1,43657588,862,-42.91,1.10,12,0.00,-46.00,1789.00,5340,20240708,-63.03,1665,20250321,18.56,3315,-40.45,20250115,1665,18.56,20250321,5340,-63.03,20240708,1665,18.56,20250321,0.16,Y,046210,500,218 억,,514087,N,N,10394,N,00,N 20250508,160443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1999,4,2,0.20,88642585,44672,132.04,1995,1999,1968,2590,1397,1995,1984.28,1.19,0,-1394,2051,2023,1987,1959,1923,2037,1973,218,595,500,500,1,1,43657588,873,-43.46,1.12,12,0.10,-46.00,1789.00,5340,20240708,-62.57,1665,20250321,20.06,3315,-39.70,20250115,1665,20.06,20250321,5340,-62.57,20240708,1665,20.06,20250321,0.16,Y,046210,500,218 억,,518861,N,N,10394,N,00,N 20250508,150449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1985,-10,5,-0.50,56963540,28745,84.96,1995,1995,1968,2590,1397,1995,1981.69,1.19,0,-6619,2051,2023,1987,1959,1923,2037,1973,218,595,500,500,1,1,43657588,867,-43.15,1.11,12,0.07,-46.00,1789.00,5340,20240708,-62.83,1665,20250321,19.22,3315,-40.12,20250115,1665,19.22,20250321,5340,-62.83,20240708,1665,19.22,20250321,0.16,Y,046210,500,218 억,,518861,N,N,1282,N,00,N 20250508,140449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1984,-11,5,-0.55,50516543,25498,75.36,1995,1995,1968,2590,1397,1995,1981.20,1.19,0,-4615,2051,2023,1987,1959,1923,2037,1973,218,595,500,500,1,1,43657588,866,-43.13,1.11,12,0.06,-46.00,1789.00,5340,20240708,-62.85,1665,20250321,19.16,3315,-40.15,20250115,1665,19.16,20250321,5340,-62.85,20240708,1665,19.16,20250321,0.16,Y,046210,500,218 억,,518861,N,N,1282,N,00,N diff --git a/046310/price/prices-20250501.csv b/046310/price/prices-20250501.csv index 77435c6ff437..34990bd9843b 100644 --- a/046310/price/prices-20250501.csv +++ b/046310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-135,5,-4.74,413491055,150151,134.97,2845,2845,2715,3705,1995,2850,2753.89,3.86,0,-26050,2903,2876,2823,2796,2743,2890,2810,82,855,500,2100,5,1,16418641,446,3.36,0.62,12,0.91,807.00,4405.00,3180,20240508,-14.62,1996,20241209,36.02,2850,-4.74,20250508,2100,29.29,20250331,3180,-14.62,20240510,1996,36.02,20241209,2.78,Y,046310,500,82 억,,633718,N,N,5442,N,00,N +20250509,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-115,5,-4.04,344342665,124806,112.19,2845,2845,2725,3705,1995,2850,2759.02,3.86,0,-24062,2903,2876,2823,2796,2743,2890,2810,82,855,500,2100,5,1,16418641,449,3.39,0.62,12,0.76,807.00,4405.00,3180,20240508,-13.99,1996,20241209,37.02,2850,-4.04,20250508,2100,30.24,20250331,3180,-13.99,20240510,1996,37.02,20241209,2.78,Y,046310,500,82 억,,633718,N,N,7642,N,00,N +20250509,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-110,5,-3.86,327532585,118671,106.67,2845,2845,2725,3705,1995,2850,2760.01,3.86,0,-22452,2903,2876,2823,2796,2743,2890,2810,82,855,500,2100,5,1,16418641,450,3.40,0.62,12,0.72,807.00,4405.00,3180,20240508,-13.84,1996,20241209,37.27,2850,-3.86,20250508,2100,30.48,20250331,3180,-13.84,20240510,1996,37.27,20241209,2.78,Y,046310,500,82 억,,633718,N,N,7642,N,00,N +20250509,130449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-110,5,-3.86,277213180,100295,90.15,2845,2845,2725,3705,1995,2850,2763.98,3.86,0,-18670,2903,2876,2823,2796,2743,2890,2810,82,855,500,2100,5,1,16418641,450,3.40,0.62,12,0.61,807.00,4405.00,3180,20240508,-13.84,1996,20241209,37.27,2850,-3.86,20250508,2100,30.48,20250331,3180,-13.84,20240510,1996,37.27,20241209,2.78,Y,046310,500,82 억,,633718,N,N,7642,N,00,N +20250509,120450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-100,5,-3.51,245133205,88586,79.63,2845,2845,2725,3705,1995,2850,2767.18,3.86,0,-16350,2903,2876,2823,2796,2743,2890,2810,82,855,500,2100,5,1,16418641,452,3.41,0.62,12,0.54,807.00,4405.00,3180,20240508,-13.52,1996,20241209,37.78,2850,-3.51,20250508,2100,30.95,20250331,3180,-13.52,20240510,1996,37.78,20241209,2.78,Y,046310,500,82 억,,633718,N,N,7642,N,00,N +20250509,110449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-85,5,-2.98,179321625,64710,58.17,2845,2845,2725,3705,1995,2850,2771.16,3.86,0,-15663,2903,2876,2823,2796,2743,2890,2810,82,855,500,2100,5,1,16418641,454,3.43,0.63,12,0.39,807.00,4405.00,3180,20240508,-13.05,1996,20241209,38.53,2850,-2.98,20250508,2100,31.67,20250331,3180,-13.05,20240510,1996,38.53,20241209,2.78,Y,046310,500,82 억,,633718,N,N,7642,N,00,N +20250509,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-85,5,-2.98,130446140,47119,42.35,2845,2845,2725,3705,1995,2850,2768.44,3.86,0,-10112,2903,2876,2823,2796,2743,2890,2810,82,855,500,2100,5,1,16418641,454,3.43,0.63,12,0.29,807.00,4405.00,3180,20240508,-13.05,1996,20241209,38.53,2850,-2.98,20250508,2100,31.67,20250331,3180,-13.05,20240510,1996,38.53,20241209,2.78,Y,046310,500,82 억,,633718,N,N,7642,N,00,N +20250509,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-35,5,-1.23,3192180,1129,1.01,2845,2845,2810,3705,1995,2850,2827.44,3.86,0,216,2903,2876,2823,2796,2743,2890,2810,82,855,500,2100,5,1,16418641,462,3.49,0.64,12,0.01,807.00,4405.00,3180,20240508,-11.48,1996,20241209,41.03,2850,-1.23,20250508,2100,34.05,20250331,3180,-11.48,20240510,1996,41.03,20241209,2.78,Y,046310,500,82 억,,633718,N,N,7642,N,00,N 20250508,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,75,2,2.70,311687158,111249,108.17,2770,2850,2770,3605,1945,2775,2801.58,3.82,0,-8204,2885,2830,2770,2715,2655,2800,2685,82,830,500,2050,5,1,16418641,468,3.53,0.65,12,0.68,807.00,4405.00,3180,20240508,-10.38,1996,20241209,42.79,2850,0.00,20250508,2100,35.71,20250331,3180,-10.38,20240508,1996,42.79,20241209,2.68,Y,046310,500,82 억,,627251,N,N,7642,N,00,N 20250508,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,35,2,1.26,274327943,98092,95.38,2770,2830,2770,3605,1945,2775,2796.64,3.82,0,-14189,2885,2830,2770,2715,2655,2800,2685,82,830,500,2050,5,1,16418641,461,3.48,0.64,12,0.60,807.00,4405.00,3180,20240508,-11.64,1996,20241209,40.78,2830,-0.71,20250508,2100,33.81,20250331,3180,-11.64,20240508,1996,40.78,20241209,2.68,Y,046310,500,82 억,,627251,N,N,0,N,00,N 20250508,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,25,2,0.90,208099205,74543,72.48,2770,2830,2770,3605,1945,2775,2791.67,3.82,0,-13172,2885,2830,2770,2715,2655,2800,2685,82,830,500,2050,5,1,16418641,460,3.47,0.64,12,0.45,807.00,4405.00,3180,20240508,-11.95,1996,20241209,40.28,2830,-1.06,20250508,2100,33.33,20250331,3180,-11.95,20240508,1996,40.28,20241209,2.68,Y,046310,500,82 억,,627251,N,N,0,N,00,N diff --git a/046390/price/prices-20250501.csv b/046390/price/prices-20250501.csv index 943836018614..e4d47be79a4e 100644 --- a/046390/price/prices-20250501.csv +++ b/046390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160449,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1232,-35,5,-2.76,199708251,161663,504.36,1267,1280,1199,1647,887,1267,1235.34,1.39,0,-836,1279,1273,1264,1258,1249,1276,1261,86,380,200,910,1,1,43172933,532,28.65,0.84,12,0.37,43.00,1460.00,2045,20240711,-39.76,1100,20250409,12.00,1470,-16.19,20250220,1100,12.00,20250409,2045,-39.76,20240711,1100,12.00,20250409,2.53,Y,046390,200,86 억,,599635,N,N,6841,N,00,N +20250509,150452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1233,-34,5,-2.68,195563625,158300,493.87,1267,1280,1199,1647,887,1267,1235.40,1.39,0,-726,1279,1273,1264,1258,1249,1276,1261,86,380,200,910,1,1,43172933,532,28.67,0.84,12,0.37,43.00,1460.00,2045,20240711,-39.71,1100,20250409,12.09,1470,-16.12,20250220,1100,12.09,20250409,2045,-39.71,20240711,1100,12.09,20250409,2.53,Y,046390,200,86 억,,599635,N,N,934,N,00,N +20250509,140450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1227,-40,5,-3.16,185229462,149898,467.66,1267,1280,1199,1647,887,1267,1235.70,1.39,0,-335,1279,1273,1264,1258,1249,1276,1261,86,380,200,910,1,1,43172933,530,28.53,0.84,12,0.35,43.00,1460.00,2045,20240711,-40.00,1100,20250409,11.55,1470,-16.53,20250220,1100,11.55,20250409,2045,-40.00,20240711,1100,11.55,20250409,2.53,Y,046390,200,86 억,,599635,N,N,934,N,00,N +20250509,130450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1229,-38,5,-3.00,169866697,137374,428.58,1267,1280,1199,1647,887,1267,1236.53,1.39,0,-3663,1279,1273,1264,1258,1249,1276,1261,86,380,200,910,1,1,43172933,531,28.58,0.84,12,0.32,43.00,1460.00,2045,20240711,-39.90,1100,20250409,11.73,1470,-16.39,20250220,1100,11.73,20250409,2045,-39.90,20240711,1100,11.73,20250409,2.53,Y,046390,200,86 억,,599635,N,N,934,N,00,N +20250509,120450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1254,-13,5,-1.03,66397356,52870,164.95,1267,1280,1249,1647,887,1267,1255.86,1.39,0,-11742,1279,1273,1264,1258,1249,1276,1261,86,380,200,910,1,1,43172933,541,29.16,0.86,12,0.12,43.00,1460.00,2045,20240711,-38.68,1100,20250409,14.00,1470,-14.69,20250220,1100,14.00,20250409,2045,-38.68,20240711,1100,14.00,20250409,2.53,Y,046390,200,86 억,,599635,N,N,934,N,00,N +20250509,110449,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1255,-12,5,-0.95,29530924,23434,73.11,1267,1280,1254,1647,887,1267,1260.17,1.39,0,-7165,1279,1273,1264,1258,1249,1276,1261,86,380,200,910,1,1,43172933,542,29.19,0.86,12,0.05,43.00,1460.00,2045,20240711,-38.63,1100,20250409,14.09,1470,-14.63,20250220,1100,14.09,20250409,2045,-38.63,20240711,1100,14.09,20250409,2.53,Y,046390,200,86 억,,599635,N,N,934,N,00,N +20250509,100451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1264,-3,5,-0.24,7457139,5874,18.33,1267,1280,1262,1647,887,1267,1269.52,1.39,0,-3978,1279,1273,1264,1258,1249,1276,1261,86,380,200,910,1,1,43172933,546,29.40,0.87,12,0.01,43.00,1460.00,2045,20240711,-38.19,1100,20250409,14.91,1470,-14.01,20250220,1100,14.91,20250409,2045,-38.19,20240711,1100,14.91,20250409,2.53,Y,046390,200,86 억,,599635,N,N,934,N,00,N +20250509,090452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1279,12,2,0.95,457083,359,1.12,1267,1280,1267,1647,887,1267,1273.21,1.39,0,2,1279,1273,1264,1258,1249,1276,1261,86,380,200,910,1,1,43172933,552,29.74,0.88,12,0.00,43.00,1460.00,2045,20240711,-37.46,1100,20250409,16.27,1470,-12.99,20250220,1100,16.27,20250409,2045,-37.46,20240711,1100,16.27,20250409,2.53,Y,046390,200,86 억,,599635,N,N,934,N,00,N 20250508,160444,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1267,5,2,0.40,40459184,32012,46.74,1255,1270,1255,1640,884,1262,1263.88,1.37,0,10645,1289,1275,1261,1247,1233,1268,1240,86,378,200,900,1,1,43172933,547,29.47,0.87,12,0.07,43.00,1460.00,2045,20240711,-38.04,1100,20250409,15.18,1470,-13.81,20250220,1100,15.18,20250409,2045,-38.04,20240711,1100,15.18,20250409,2.58,Y,046390,200,86 억,,589709,N,N,933,N,00,N 20250508,150450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1266,4,2,0.32,35929612,28436,41.52,1255,1270,1255,1640,884,1262,1263.53,1.37,0,10780,1289,1275,1261,1247,1233,1268,1240,86,378,200,900,1,1,43172933,547,29.44,0.87,12,0.07,43.00,1460.00,2045,20240711,-38.09,1100,20250409,15.09,1470,-13.88,20250220,1100,15.09,20250409,2045,-38.09,20240711,1100,15.09,20250409,2.58,Y,046390,200,86 억,,589709,N,N,66,N,00,N 20250508,140449,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1267,5,2,0.40,29483975,23337,34.07,1255,1270,1255,1640,884,1262,1263.40,1.37,0,7973,1289,1275,1261,1247,1233,1268,1240,86,378,200,900,1,1,43172933,547,29.47,0.87,12,0.05,43.00,1460.00,2045,20240711,-38.04,1100,20250409,15.18,1470,-13.81,20250220,1100,15.18,20250409,2045,-38.04,20240711,1100,15.18,20250409,2.58,Y,046390,200,86 억,,589709,N,N,66,N,00,N diff --git a/046440/price/prices-20250501.csv b/046440/price/prices-20250501.csv index 6adfe6f7c1ed..d152cbe5e31f 100644 --- a/046440/price/prices-20250501.csv +++ b/046440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160449,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4305,0,3,0.00,125162290,29264,71.77,4285,4305,4250,5590,3015,4305,4276.37,4.17,0,-1168,4335,4320,4300,4285,4265,4310,4275,190,1285,500,3090,5,1,38010802,1636,17.22,0.46,12,0.08,250.00,9312.00,5650,20240522,-23.81,3765,20250410,14.34,4940,-12.85,20250206,3765,14.34,20250410,5650,-23.81,20240522,3765,14.34,20250410,1.53,Y,046440,500,190 억,,1585757,N,N,1460,N,00,N +20250509,150452,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4280,-25,5,-0.58,107106325,25067,61.48,4285,4305,4250,5590,3015,4305,4272.80,4.17,0,-569,4335,4320,4300,4285,4265,4310,4275,190,1285,500,3090,5,1,38010802,1627,17.12,0.46,12,0.07,250.00,9312.00,5650,20240522,-24.25,3765,20250410,13.68,4940,-13.36,20250206,3765,13.68,20250410,5650,-24.25,20240522,3765,13.68,20250410,1.53,Y,046440,500,190 억,,1585757,N,N,4951,N,00,N +20250509,140450,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4280,-25,5,-0.58,92227485,21598,52.97,4285,4305,4250,5590,3015,4305,4270.19,4.17,0,473,4335,4320,4300,4285,4265,4310,4275,190,1285,500,3090,5,1,38010802,1627,17.12,0.46,12,0.06,250.00,9312.00,5650,20240522,-24.25,3765,20250410,13.68,4940,-13.36,20250206,3765,13.68,20250410,5650,-24.25,20240522,3765,13.68,20250410,1.53,Y,046440,500,190 억,,1585757,N,N,4951,N,00,N +20250509,130450,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4280,-25,5,-0.58,63181480,14791,36.28,4285,4305,4250,5590,3015,4305,4271.62,4.17,0,-1382,4335,4320,4300,4285,4265,4310,4275,190,1285,500,3090,5,1,38010802,1627,17.12,0.46,12,0.04,250.00,9312.00,5650,20240522,-24.25,3765,20250410,13.68,4940,-13.36,20250206,3765,13.68,20250410,5650,-24.25,20240522,3765,13.68,20250410,1.53,Y,046440,500,190 억,,1585757,N,N,4951,N,00,N +20250509,120450,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4260,-45,5,-1.05,46462920,10877,26.68,4285,4305,4250,5590,3015,4305,4271.67,4.17,0,-538,4335,4320,4300,4285,4265,4310,4275,190,1285,500,3090,5,1,38010802,1619,17.04,0.46,12,0.03,250.00,9312.00,5650,20240522,-24.60,3765,20250410,13.15,4940,-13.77,20250206,3765,13.15,20250410,5650,-24.60,20240522,3765,13.15,20250410,1.53,Y,046440,500,190 억,,1585757,N,N,4951,N,00,N +20250509,110449,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4270,-35,5,-0.81,28167285,6581,16.14,4285,4305,4265,5590,3015,4305,4280.09,4.17,0,-959,4335,4320,4300,4285,4265,4310,4275,190,1285,500,3090,5,1,38010802,1623,17.08,0.46,12,0.02,250.00,9312.00,5650,20240522,-24.42,3765,20250410,13.41,4940,-13.56,20250206,3765,13.41,20250410,5650,-24.42,20240522,3765,13.41,20250410,1.53,Y,046440,500,190 억,,1585757,N,N,4951,N,00,N +20250509,100452,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4270,-35,5,-0.81,12753955,2979,7.31,4285,4305,4265,5590,3015,4305,4281.29,4.17,0,-531,4335,4320,4300,4285,4265,4310,4275,190,1285,500,3090,5,1,38010802,1623,17.08,0.46,12,0.01,250.00,9312.00,5650,20240522,-24.42,3765,20250410,13.41,4940,-13.56,20250206,3765,13.41,20250410,5650,-24.42,20240522,3765,13.41,20250410,1.53,Y,046440,500,190 억,,1585757,N,N,4951,N,00,N +20250509,090452,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4290,-15,5,-0.35,3544425,827,2.03,4285,4295,4280,5590,3015,4305,4285.88,4.17,0,34,4335,4320,4300,4285,4265,4310,4275,190,1285,500,3090,5,1,38010802,1631,17.16,0.46,12,0.00,250.00,9312.00,5650,20240522,-24.07,3765,20250410,13.94,4940,-13.16,20250206,3765,13.94,20250410,5650,-24.07,20240522,3765,13.94,20250410,1.53,Y,046440,500,190 억,,1585757,N,N,4951,N,00,N 20250508,160444,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4305,-5,5,-0.12,170841482,39771,69.74,4310,4315,4280,5600,3020,4310,4295.63,4.18,0,-2157,4350,4330,4295,4275,4240,4340,4285,190,1290,500,3100,5,1,38010802,1636,17.22,0.46,12,0.10,250.00,9312.00,5650,20240522,-23.81,3765,20250410,14.34,4940,-12.85,20250206,3765,14.34,20250410,5650,-23.81,20240522,3765,14.34,20250410,1.51,Y,046440,500,190 억,,1587899,N,N,4951,N,00,N 20250508,150450,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4300,-10,5,-0.23,158387347,36875,64.66,4310,4315,4280,5600,3020,4310,4295.25,4.18,0,-4541,4350,4330,4295,4275,4240,4340,4285,190,1290,500,3100,5,1,38010802,1634,17.20,0.46,12,0.10,250.00,9312.00,5650,20240522,-23.89,3765,20250410,14.21,4940,-12.96,20250206,3765,14.21,20250410,5650,-23.89,20240522,3765,14.21,20250410,1.51,Y,046440,500,190 억,,1587899,N,N,33,N,00,N 20250508,140449,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4290,-20,5,-0.46,131816035,30695,53.82,4310,4315,4280,5600,3020,4310,4294.38,4.18,0,-1559,4350,4330,4295,4275,4240,4340,4285,190,1290,500,3100,5,1,38010802,1631,17.16,0.46,12,0.08,250.00,9312.00,5650,20240522,-24.07,3765,20250410,13.94,4940,-13.16,20250206,3765,13.94,20250410,5650,-24.07,20240522,3765,13.94,20250410,1.51,Y,046440,500,190 억,,1587899,N,N,33,N,00,N diff --git a/046890/price/prices-20250501.csv b/046890/price/prices-20250501.csv index 3fca611264e1..fee7e58b6e5f 100644 --- a/046890/price/prices-20250501.csv +++ b/046890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160450,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6700,-150,5,-2.19,591361260,87709,61.62,6820,6830,6700,8900,4800,6850,6742.60,9.31,0,-31588,6963,6906,6793,6736,6623,6935,6765,292,2050,500,4930,10,1,58305400,3906,-77.01,0.54,12,0.15,-87.00,12417.00,10870,20241014,-38.36,5950,20250409,12.61,7830,-14.43,20250120,5950,12.61,20250409,10870,-38.36,20241014,5950,12.61,20250409,1.60,Y,046890,500,291 억,,5428830,N,N,16016,N,00,N +20250509,150452,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6720,-130,5,-1.90,521391325,77279,54.29,6820,6830,6700,8900,4800,6850,6746.87,9.31,0,-30601,6963,6906,6793,6736,6623,6935,6765,292,2050,500,4930,10,1,58305400,3918,-77.24,0.54,12,0.13,-87.00,12417.00,10870,20241014,-38.18,5950,20250409,12.94,7830,-14.18,20250120,5950,12.94,20250409,10870,-38.18,20241014,5950,12.94,20250409,1.60,Y,046890,500,291 억,,5428830,N,N,12753,N,00,N +20250509,140451,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6740,-110,5,-1.61,401992945,59506,41.80,6820,6830,6720,8900,4800,6850,6755.50,9.31,0,-26906,6963,6906,6793,6736,6623,6935,6765,292,2050,500,4930,10,1,58305400,3930,-77.47,0.54,12,0.10,-87.00,12417.00,10870,20241014,-37.99,5950,20250409,13.28,7830,-13.92,20250120,5950,13.28,20250409,10870,-37.99,20241014,5950,13.28,20250409,1.60,Y,046890,500,291 억,,5428830,N,N,12753,N,00,N +20250509,130450,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6740,-110,5,-1.61,323020170,47764,33.56,6820,6830,6720,8900,4800,6850,6762.84,9.31,0,-27035,6963,6906,6793,6736,6623,6935,6765,292,2050,500,4930,10,1,58305400,3930,-77.47,0.54,12,0.08,-87.00,12417.00,10870,20241014,-37.99,5950,20250409,13.28,7830,-13.92,20250120,5950,13.28,20250409,10870,-37.99,20241014,5950,13.28,20250409,1.60,Y,046890,500,291 억,,5428830,N,N,12753,N,00,N +20250509,120451,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6740,-110,5,-1.61,286146670,42293,29.71,6820,6830,6720,8900,4800,6850,6765.82,9.31,0,-23367,6963,6906,6793,6736,6623,6935,6765,292,2050,500,4930,10,1,58305400,3930,-77.47,0.54,12,0.07,-87.00,12417.00,10870,20241014,-37.99,5950,20250409,13.28,7830,-13.92,20250120,5950,13.28,20250409,10870,-37.99,20241014,5950,13.28,20250409,1.60,Y,046890,500,291 억,,5428830,N,N,12753,N,00,N +20250509,110450,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6730,-120,5,-1.75,230466420,34021,23.90,6820,6830,6730,8900,4800,6850,6774.24,9.31,0,-17571,6963,6906,6793,6736,6623,6935,6765,292,2050,500,4930,10,1,58305400,3924,-77.36,0.54,12,0.06,-87.00,12417.00,10870,20241014,-38.09,5950,20250409,13.11,7830,-14.05,20250120,5950,13.11,20250409,10870,-38.09,20241014,5950,13.11,20250409,1.60,Y,046890,500,291 억,,5428830,N,N,12753,N,00,N +20250509,100452,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6760,-90,5,-1.31,162395190,23922,16.81,6820,6830,6750,8900,4800,6850,6788.53,9.31,0,-12113,6963,6906,6793,6736,6623,6935,6765,292,2050,500,4930,10,1,58305400,3941,-77.70,0.54,12,0.04,-87.00,12417.00,10870,20241014,-37.81,5950,20250409,13.61,7830,-13.67,20250120,5950,13.61,20250409,10870,-37.81,20241014,5950,13.61,20250409,1.60,Y,046890,500,291 억,,5428830,N,N,12753,N,00,N +20250509,090452,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6830,-20,5,-0.29,25704520,3765,2.64,6820,6830,6820,8900,4800,6850,6827.23,9.31,0,-2049,6963,6906,6793,6736,6623,6935,6765,292,2050,500,4930,10,1,58305400,3982,-78.51,0.55,12,0.01,-87.00,12417.00,10870,20241014,-37.17,5950,20250409,14.79,7830,-12.77,20250120,5950,14.79,20250409,10870,-37.17,20241014,5950,14.79,20250409,1.60,Y,046890,500,291 억,,5428830,N,N,12753,N,00,N 20250508,160444,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6850,180,2,2.70,875300525,129091,134.34,6680,6850,6680,8670,4670,6670,6780.46,9.18,0,24283,6763,6716,6683,6636,6603,6700,6620,292,2000,500,4800,10,1,58305400,3994,-78.74,0.55,12,0.22,-87.00,12417.00,10870,20241014,-36.98,5950,20250409,15.13,7830,-12.52,20250120,5950,15.13,20250409,10870,-36.98,20241014,5950,15.13,20250409,1.60,Y,046890,500,291 억,,5352579,N,N,12753,N,00,N 20250508,150450,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6820,150,2,2.25,747302675,110385,114.87,6680,6820,6680,8670,4670,6670,6769.97,9.18,0,25473,6763,6716,6683,6636,6603,6700,6620,292,2000,500,4800,10,1,58305400,3976,-78.39,0.55,12,0.19,-87.00,12417.00,10870,20241014,-37.26,5950,20250409,14.62,7830,-12.90,20250120,5950,14.62,20250409,10870,-37.26,20241014,5950,14.62,20250409,1.60,Y,046890,500,291 억,,5352579,N,N,2826,N,00,N 20250508,140450,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6800,130,2,1.95,578061485,85504,88.98,6680,6810,6680,8670,4670,6670,6760.64,9.18,0,17752,6763,6716,6683,6636,6603,6700,6620,292,2000,500,4800,10,1,58305400,3965,-78.16,0.55,12,0.15,-87.00,12417.00,10870,20241014,-37.44,5950,20250409,14.29,7830,-13.15,20250120,5950,14.29,20250409,10870,-37.44,20241014,5950,14.29,20250409,1.60,Y,046890,500,291 억,,5352579,N,N,2826,N,00,N diff --git a/046940/price/prices-20250501.csv b/046940/price/prices-20250501.csv index 6d8ad8ad13a7..c97e0e4618c9 100644 --- a/046940/price/prices-20250501.csv +++ b/046940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2945,15,2,0.51,875903432,301634,122.71,2990,3000,2800,3805,2055,2930,2903.57,2.22,0,-21394,3103,3016,2963,2876,2823,2990,2850,90,875,500,1750,5,1,18074350,532,71.83,0.51,12,1.67,41.00,5759.00,4090,20240731,-28.00,2050,20241209,43.66,3900,-24.49,20250408,2455,19.96,20250102,4090,-28.00,20240731,2050,43.66,20241209,1.74,Y,046940,500,90 억,,401186,N,N,676,N,00,N +20250509,150453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2935,5,2,0.17,798991772,275267,111.98,2990,3000,2800,3805,2055,2930,2902.61,2.22,0,-17230,3103,3016,2963,2876,2823,2990,2850,90,875,500,1750,5,1,18074350,530,71.59,0.51,12,1.52,41.00,5759.00,4090,20240731,-28.24,2050,20241209,43.17,3900,-24.74,20250408,2455,19.55,20250102,4090,-28.24,20240731,2050,43.17,20241209,1.74,Y,046940,500,90 억,,401186,N,N,4469,N,00,N +20250509,140451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2885,-45,5,-1.54,632929592,218807,89.01,2990,2990,2800,3805,2055,2930,2892.64,2.22,0,-12835,3103,3016,2963,2876,2823,2990,2850,90,875,500,1750,5,1,18074350,521,70.37,0.50,12,1.21,41.00,5759.00,4090,20240731,-29.46,2050,20241209,40.73,3900,-26.03,20250408,2455,17.52,20250102,4090,-29.46,20240731,2050,40.73,20241209,1.74,Y,046940,500,90 억,,401186,N,N,4469,N,00,N +20250509,130450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2900,-30,5,-1.02,608220267,210260,85.54,2990,2990,2800,3805,2055,2930,2892.70,2.22,0,-13142,3103,3016,2963,2876,2823,2990,2850,90,875,500,1750,5,1,18074350,524,70.73,0.50,12,1.16,41.00,5759.00,4090,20240731,-29.10,2050,20241209,41.46,3900,-25.64,20250408,2455,18.13,20250102,4090,-29.10,20240731,2050,41.46,20241209,1.74,Y,046940,500,90 억,,401186,N,N,4469,N,00,N +20250509,120451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2920,-10,5,-0.34,448218227,155671,63.33,2990,2990,2800,3805,2055,2930,2879.26,2.22,0,-14054,3103,3016,2963,2876,2823,2990,2850,90,875,500,1750,5,1,18074350,528,71.22,0.51,12,0.86,41.00,5759.00,4090,20240731,-28.61,2050,20241209,42.44,3900,-25.13,20250408,2455,18.94,20250102,4090,-28.61,20240731,2050,42.44,20241209,1.74,Y,046940,500,90 억,,401186,N,N,4469,N,00,N +20250509,110450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2915,-15,5,-0.51,404715177,140770,57.27,2990,2990,2800,3805,2055,2930,2875.01,2.22,0,-17476,3103,3016,2963,2876,2823,2990,2850,90,875,500,1750,5,1,18074350,527,71.10,0.51,12,0.78,41.00,5759.00,4090,20240731,-28.73,2050,20241209,42.20,3900,-25.26,20250408,2455,18.74,20250102,4090,-28.73,20240731,2050,42.20,20241209,1.74,Y,046940,500,90 억,,401186,N,N,4469,N,00,N +20250509,100452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2870,-60,5,-2.05,299312355,104356,42.45,2990,2990,2800,3805,2055,2930,2868.18,2.22,0,-10518,3103,3016,2963,2876,2823,2990,2850,90,875,500,1750,5,1,18074350,519,70.00,0.50,12,0.58,41.00,5759.00,4090,20240731,-29.83,2050,20241209,40.00,3900,-26.41,20250408,2455,16.90,20250102,4090,-29.83,20240731,2050,40.00,20241209,1.74,Y,046940,500,90 억,,401186,N,N,4469,N,00,N +20250509,090453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2945,15,2,0.51,28270105,9566,3.89,2990,2990,2930,3805,2055,2930,2955.30,2.22,0,-2627,3103,3016,2963,2876,2823,2990,2850,90,875,500,1750,5,1,18074350,532,71.83,0.51,12,0.05,41.00,5759.00,4090,20240731,-28.00,2050,20241209,43.66,3900,-24.49,20250408,2455,19.96,20250102,4090,-28.00,20240731,2050,43.66,20241209,1.74,Y,046940,500,90 억,,401186,N,N,4469,N,00,N 20250508,160445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2930,-45,5,-1.51,724438125,244549,51.76,3020,3050,2910,3865,2085,2975,2962.32,2.35,0,-23392,3135,3055,2965,2885,2795,3095,2925,90,890,500,1780,5,1,18074350,530,71.46,0.51,12,1.35,41.00,5759.00,4090,20240731,-28.36,2050,20241209,42.93,3900,-24.87,20250408,2455,19.35,20250102,4090,-28.36,20240731,2050,42.93,20241209,1.83,Y,046940,500,90 억,,424578,N,N,4469,N,00,N 20250508,150451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2940,-35,5,-1.18,678957725,229004,48.47,3020,3050,2910,3865,2085,2975,2964.81,2.35,0,-20004,3135,3055,2965,2885,2795,3095,2925,90,890,500,1780,5,1,18074350,531,71.71,0.51,12,1.27,41.00,5759.00,4090,20240731,-28.12,2050,20241209,43.41,3900,-24.62,20250408,2455,19.76,20250102,4090,-28.12,20240731,2050,43.41,20241209,1.83,Y,046940,500,90 억,,424578,N,N,13065,N,00,N 20250508,140450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2930,-45,5,-1.51,564394487,189814,40.18,3020,3050,2920,3865,2085,2975,2973.40,2.35,0,-24688,3135,3055,2965,2885,2795,3095,2925,90,890,500,1780,5,1,18074350,530,71.46,0.51,12,1.05,41.00,5759.00,4090,20240731,-28.36,2050,20241209,42.93,3900,-24.87,20250408,2455,19.35,20250102,4090,-28.36,20240731,2050,42.93,20241209,1.83,Y,046940,500,90 억,,424578,N,N,13065,N,00,N diff --git a/046970/price/prices-20250501.csv b/046970/price/prices-20250501.csv index 9e8fd661839f..cf03d7fe965b 100644 --- a/046970/price/prices-20250501.csv +++ b/046970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1492,129,2,9.46,58226398861,37571471,2099.37,1429,1646,1403,1771,955,1363,1549.79,1.62,0,135489,1441,1402,1380,1341,1319,1391,1330,219,408,500,840,1,1,43824999,654,-12.75,1.57,12,85.73,-117.00,951.00,1960,20250123,-23.88,980,20240805,52.24,1960,-23.88,20250123,1068,39.70,20250409,1960,-23.88,20250123,980,52.24,20240805,1.87,Y,046970,500,219 억,,711943,N,N,110379,N,00,N +20250509,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1498,135,2,9.90,57429463486,37038544,2069.59,1429,1646,1403,1771,955,1363,1550.53,1.62,0,117431,1441,1402,1380,1341,1319,1391,1330,219,408,500,840,1,1,43824999,656,-12.80,1.58,12,84.51,-117.00,951.00,1960,20250123,-23.57,980,20240805,52.86,1960,-23.57,20250123,1068,40.26,20250409,1960,-23.57,20250123,980,52.86,20240805,1.87,Y,046970,500,219 억,,711943,N,N,73937,N,00,N +20250509,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1509,146,2,10.71,55509267088,35753611,1997.79,1429,1646,1403,1771,955,1363,1552.55,1.62,0,-111252,1441,1402,1380,1341,1319,1391,1330,219,408,500,840,1,1,43824999,661,-12.90,1.59,12,81.58,-117.00,951.00,1960,20250123,-23.01,980,20240805,53.98,1960,-23.01,20250123,1068,41.29,20250409,1960,-23.01,20250123,980,53.98,20240805,1.87,Y,046970,500,219 억,,711943,N,N,73937,N,00,N +20250509,130451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1527,164,2,12.03,53912569444,34699746,1938.91,1429,1646,1403,1771,955,1363,1553.69,1.62,0,-65930,1441,1402,1380,1341,1319,1391,1330,219,408,500,840,1,1,43824999,669,-13.05,1.61,12,79.18,-117.00,951.00,1960,20250123,-22.09,980,20240805,55.82,1960,-22.09,20250123,1068,42.98,20250409,1960,-22.09,20250123,980,55.82,20240805,1.87,Y,046970,500,219 억,,711943,N,N,73937,N,00,N +20250509,120451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1566,203,2,14.89,50281007029,32334538,1806.75,1429,1646,1403,1771,955,1363,1555.02,1.62,0,-265221,1441,1402,1380,1341,1319,1391,1330,219,408,500,840,1,1,43824999,686,-13.38,1.65,12,73.78,-117.00,951.00,1960,20250123,-20.10,980,20240805,59.80,1960,-20.10,20250123,1068,46.63,20250409,1960,-20.10,20250123,980,59.80,20240805,1.87,Y,046970,500,219 억,,711943,N,N,73937,N,00,N +20250509,110450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1533,170,2,12.47,41423344794,26651420,1489.19,1429,1646,1403,1771,955,1363,1554.26,1.62,0,-399942,1441,1402,1380,1341,1319,1391,1330,219,408,500,840,1,1,43824999,672,-13.10,1.61,12,60.81,-117.00,951.00,1960,20250123,-21.79,980,20240805,56.43,1960,-21.79,20250123,1068,43.54,20250409,1960,-21.79,20250123,980,56.43,20240805,1.87,Y,046970,500,219 억,,711943,N,N,73937,N,00,N +20250509,100453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1568,205,2,15.04,34951230425,22468331,1255.46,1429,1646,1403,1771,955,1363,1555.58,1.62,0,-404754,1441,1402,1380,1341,1319,1391,1330,219,408,500,840,1,1,43824999,687,-13.40,1.65,12,51.27,-117.00,951.00,1960,20250123,-20.00,980,20240805,60.00,1960,-20.00,20250123,1068,46.82,20250409,1960,-20.00,20250123,980,60.00,20240805,1.87,Y,046970,500,219 억,,711943,N,N,73937,N,00,N +20250509,090453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1409,46,2,3.37,899710382,633093,35.38,1429,1435,1403,1771,955,1363,1421.13,1.62,0,-199299,1441,1402,1380,1341,1319,1391,1330,219,408,500,840,1,1,43824999,617,-12.04,1.48,12,1.44,-117.00,951.00,1960,20250123,-28.11,980,20240805,43.78,1960,-28.11,20250123,1068,31.93,20250409,1960,-28.11,20250123,980,43.78,20240805,1.87,Y,046970,500,219 억,,711943,N,N,73937,N,00,N 20250508,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1363,-27,5,-1.94,2388739780,1736743,53.00,1390,1419,1358,1807,973,1390,1375.40,1.68,0,-26662,1480,1434,1392,1346,1304,1458,1370,219,417,500,860,1,1,43824999,597,-11.65,1.43,12,3.96,-117.00,951.00,1960,20250123,-30.46,980,20240805,39.08,1960,-30.46,20250123,1068,27.62,20250409,1960,-30.46,20250123,980,39.08,20240805,1.82,Y,046970,500,219 억,,734787,N,N,73937,N,00,N 20250508,150451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1372,-18,5,-1.29,2241662163,1629246,49.72,1390,1419,1358,1807,973,1390,1375.87,1.68,0,-45490,1480,1434,1392,1346,1304,1458,1370,219,417,500,860,1,1,43824999,601,-11.73,1.44,12,3.72,-117.00,951.00,1960,20250123,-30.00,980,20240805,40.00,1960,-30.00,20250123,1068,28.46,20250409,1960,-30.00,20250123,980,40.00,20240805,1.82,Y,046970,500,219 억,,734787,N,N,58043,N,00,N 20250508,140450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1360,-30,5,-2.16,2017937377,1465542,44.72,1390,1419,1358,1807,973,1390,1376.90,1.68,0,-86624,1480,1434,1392,1346,1304,1458,1370,219,417,500,860,1,1,43824999,596,-11.62,1.43,12,3.34,-117.00,951.00,1960,20250123,-30.61,980,20240805,38.78,1960,-30.61,20250123,1068,27.34,20250409,1960,-30.61,20250123,980,38.78,20240805,1.82,Y,046970,500,219 억,,734787,N,N,58043,N,00,N diff --git a/047040/price/prices-20250501.csv b/047040/price/prices-20250501.csv index e69ee317c5b9..f292af3a6b27 100644 --- a/047040/price/prices-20250501.csv +++ b/047040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160450,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3475,-25,5,-0.71,3161807795,901995,86.15,3545,3545,3475,4550,2450,3500,3505.36,11.17,0,-288427,3620,3560,3520,3460,3420,3590,3490,20781,1050,5000,2660,5,1,415622638,14443,6.17,0.33,12,0.22,563.00,10569.00,4965,20240718,-30.01,2940,20250409,18.20,3760,-7.58,20250219,2940,18.20,20250409,4965,-30.01,20240718,2940,18.20,20250409,1.31,Y,047040,5000,20781 억,,46426101,N,N,44630,N,00,N +20250509,150453,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3490,-10,5,-0.29,2879219325,820793,78.39,3545,3545,3475,4550,2450,3500,3507.85,11.17,0,-251154,3620,3560,3520,3460,3420,3590,3490,20781,1050,5000,2660,5,1,415622638,14505,6.20,0.33,12,0.20,563.00,10569.00,4965,20240718,-29.71,2940,20250409,18.71,3760,-7.18,20250219,2940,18.71,20250409,4965,-29.71,20240718,2940,18.71,20250409,1.31,Y,047040,5000,20781 억,,46426101,N,N,46218,N,00,N +20250509,140452,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3495,-5,5,-0.14,2438559603,694504,66.33,3545,3545,3485,4550,2450,3500,3511.22,11.17,0,-173434,3620,3560,3520,3460,3420,3590,3490,20781,1050,5000,2660,5,1,415622638,14526,6.21,0.33,12,0.17,563.00,10569.00,4965,20240718,-29.61,2940,20250409,18.88,3760,-7.05,20250219,2940,18.88,20250409,4965,-29.61,20240718,2940,18.88,20250409,1.31,Y,047040,5000,20781 억,,46426101,N,N,46218,N,00,N +20250509,130451,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3505,5,2,0.14,1724134190,490263,46.83,3545,3545,3490,4550,2450,3500,3516.75,11.17,0,-22734,3620,3560,3520,3460,3420,3590,3490,20781,1050,5000,2660,5,1,415622638,14568,6.23,0.33,12,0.12,563.00,10569.00,4965,20240718,-29.41,2940,20250409,19.22,3760,-6.78,20250219,2940,19.22,20250409,4965,-29.41,20240718,2940,19.22,20250409,1.31,Y,047040,5000,20781 억,,46426101,N,N,46218,N,00,N +20250509,120451,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3515,15,2,0.43,1494118440,424730,40.57,3545,3545,3490,4550,2450,3500,3517.81,11.17,0,8665,3620,3560,3520,3460,3420,3590,3490,20781,1050,5000,2660,5,1,415622638,14609,6.24,0.33,12,0.10,563.00,10569.00,4965,20240718,-29.20,2940,20250409,19.56,3760,-6.52,20250219,2940,19.56,20250409,4965,-29.20,20240718,2940,19.56,20250409,1.31,Y,047040,5000,20781 억,,46426101,N,N,46218,N,00,N +20250509,110450,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3505,5,2,0.14,1334887496,379380,36.23,3545,3545,3490,4550,2450,3500,3518.60,11.17,0,16251,3620,3560,3520,3460,3420,3590,3490,20781,1050,5000,2660,5,1,415622638,14568,6.23,0.33,12,0.09,563.00,10569.00,4965,20240718,-29.41,2940,20250409,19.22,3760,-6.78,20250219,2940,19.22,20250409,4965,-29.41,20240718,2940,19.22,20250409,1.31,Y,047040,5000,20781 억,,46426101,N,N,46218,N,00,N +20250509,100453,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3520,20,2,0.57,850200721,241004,23.02,3545,3545,3500,4550,2450,3500,3527.75,11.17,0,37766,3620,3560,3520,3460,3420,3590,3490,20781,1050,5000,2660,5,1,415622638,14630,6.25,0.33,12,0.06,563.00,10569.00,4965,20240718,-29.10,2940,20250409,19.73,3760,-6.38,20250219,2940,19.73,20250409,4965,-29.10,20240718,2940,19.73,20250409,1.31,Y,047040,5000,20781 억,,46426101,N,N,46218,N,00,N +20250509,090453,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3520,20,2,0.57,93963885,26680,2.55,3545,3545,3500,4550,2450,3500,3521.88,11.17,0,-868,3620,3560,3520,3460,3420,3590,3490,20781,1050,5000,2660,5,1,415622638,14630,6.25,0.33,12,0.01,563.00,10569.00,4965,20240718,-29.10,2940,20250409,19.73,3760,-6.38,20250219,2940,19.73,20250409,4965,-29.10,20240718,2940,19.73,20250409,1.31,Y,047040,5000,20781 억,,46426101,N,N,46218,N,00,N 20250508,160445,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3500,20,2,0.57,3684781394,1047007,65.70,3480,3580,3480,4520,2440,3480,3519.35,11.14,0,151902,3613,3546,3478,3411,3343,3580,3445,20781,1040,5000,2640,5,1,415622638,14547,6.22,0.33,12,0.25,563.00,10569.00,4965,20240718,-29.51,2940,20250409,19.05,3760,-6.91,20250219,2940,19.05,20250409,4965,-29.51,20240718,2940,19.05,20250409,1.40,Y,047040,5000,20781 억,,46285491,N,N,46218,N,00,N 20250508,150451,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3520,40,2,1.15,3036551919,861994,54.09,3480,3580,3480,4520,2440,3480,3522.71,11.14,0,108407,3613,3546,3478,3411,3343,3580,3445,20781,1040,5000,2640,5,1,415622638,14630,6.25,0.33,12,0.21,563.00,10569.00,4965,20240718,-29.10,2940,20250409,19.73,3760,-6.38,20250219,2940,19.73,20250409,4965,-29.10,20240718,2940,19.73,20250409,1.40,Y,047040,5000,20781 억,,46285491,N,N,89220,N,00,N 20250508,140450,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3500,20,2,0.57,2591739444,735485,46.15,3480,3580,3480,4520,2440,3480,3523.85,11.14,0,109683,3613,3546,3478,3411,3343,3580,3445,20781,1040,5000,2640,5,1,415622638,14547,6.22,0.33,12,0.18,563.00,10569.00,4965,20240718,-29.51,2940,20250409,19.05,3760,-6.91,20250219,2940,19.05,20250409,4965,-29.51,20240718,2940,19.05,20250409,1.40,Y,047040,5000,20781 억,,46285491,N,N,89220,N,00,N diff --git a/047050/price/prices-20250501.csv b/047050/price/prices-20250501.csv index d0a909eb26ab..a15ce3558868 100644 --- a/047050/price/prices-20250501.csv +++ b/047050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160451,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48350,-900,5,-1.83,12739537250,263605,103.39,49150,49200,47550,64000,34500,49250,48328.13,6.33,6192,-28829,49683,49466,49083,48866,48483,49575,48975,8796,14750,5000,35460,50,1,175922788,85059,16.53,1.29,12,0.15,2925.00,37359.00,72800,20240614,-33.59,37400,20241209,29.28,64800,-25.39,20250311,38900,24.29,20250207,72800,-33.59,20240614,37400,29.28,20241209,0.73,Y,047050,5000,8796 억,,11135816,N,N,26931,N,00,N +20250509,150453,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48400,-850,5,-1.73,11446620150,236848,92.90,49150,49200,47550,64000,34500,49250,48328.97,6.33,6192,-35817,49683,49466,49083,48866,48483,49575,48975,8796,14750,5000,35460,50,1,175922788,85147,16.55,1.30,12,0.13,2925.00,37359.00,72800,20240614,-33.52,37400,20241209,29.41,64800,-25.31,20250311,38900,24.42,20250207,72800,-33.52,20240614,37400,29.41,20241209,0.73,Y,047050,5000,8796 억,,11135816,N,N,34421,N,00,N +20250509,140452,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48450,-800,5,-1.62,10355730975,214261,84.04,49150,49200,47550,64000,34500,49250,48332.32,6.33,6192,-36099,49683,49466,49083,48866,48483,49575,48975,8796,14750,5000,35460,50,1,175922788,85235,16.56,1.30,12,0.12,2925.00,37359.00,72800,20240614,-33.45,37400,20241209,29.55,64800,-25.23,20250311,38900,24.55,20250207,72800,-33.45,20240614,37400,29.55,20241209,0.73,Y,047050,5000,8796 억,,11135816,N,N,34421,N,00,N +20250509,130451,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48100,-1150,5,-2.34,9356403100,193598,75.93,49150,49200,47550,64000,34500,49250,48329.03,6.33,6192,-33601,49683,49466,49083,48866,48483,49575,48975,8796,14750,5000,35460,50,1,175922788,84619,16.44,1.29,12,0.11,2925.00,37359.00,72800,20240614,-33.93,37400,20241209,28.61,64800,-25.77,20250311,38900,23.65,20250207,72800,-33.93,20240614,37400,28.61,20241209,0.73,Y,047050,5000,8796 억,,11135816,N,N,34421,N,00,N +20250509,120452,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48050,-1200,5,-2.44,8728240425,180512,70.80,49150,49200,47550,64000,34500,49250,48352.69,6.33,6192,-32277,49683,49466,49083,48866,48483,49575,48975,8796,14750,5000,35460,50,1,175922788,84531,16.43,1.29,12,0.10,2925.00,37359.00,72800,20240614,-34.00,37400,20241209,28.48,64800,-25.85,20250311,38900,23.52,20250207,72800,-34.00,20240614,37400,28.48,20241209,0.73,Y,047050,5000,8796 억,,11135816,N,N,34421,N,00,N +20250509,110451,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48150,-1100,5,-2.23,7925347150,163835,64.26,49150,49200,47550,64000,34500,49250,48373.96,6.33,6192,-31483,49683,49466,49083,48866,48483,49575,48975,8796,14750,5000,35460,50,1,175922788,84707,16.46,1.29,12,0.09,2925.00,37359.00,72800,20240614,-33.86,37400,20241209,28.74,64800,-25.69,20250311,38900,23.78,20250207,72800,-33.86,20240614,37400,28.74,20241209,0.73,Y,047050,5000,8796 억,,11135816,N,N,34421,N,00,N +20250509,100453,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,47825,-1425,5,-2.89,6056559250,124898,48.99,49150,49200,47800,64000,34500,49250,48492.04,6.33,6192,-34546,49683,49466,49083,48866,48483,49575,48975,8796,14750,5000,35460,50,1,175922788,84135,16.35,1.28,12,0.07,2925.00,37359.00,72800,20240614,-34.31,37400,20241209,27.87,64800,-26.20,20250311,38900,22.94,20250207,72800,-34.31,20240614,37400,27.87,20241209,0.73,Y,047050,5000,8796 억,,11135816,N,N,34421,N,00,N +20250509,090453,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48850,-400,5,-0.81,960706925,19661,7.71,49150,49200,48650,64000,34500,49250,48863.58,6.33,6192,-5056,49683,49466,49083,48866,48483,49575,48975,8796,14750,5000,35460,50,1,175922788,85938,16.70,1.31,12,0.01,2925.00,37359.00,72800,20240614,-32.90,37400,20241209,30.61,64800,-24.61,20250311,38900,25.58,20250207,72800,-32.90,20240614,37400,30.61,20241209,0.73,Y,047050,5000,8796 억,,11135816,N,N,34421,N,00,N 20250508,160445,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,49250,200,2,0.41,12498015300,254962,105.71,49200,49300,48700,63700,34350,49050,49019.13,6.33,0,1,50150,49600,49200,48650,48250,49875,48925,8796,14650,5000,35310,50,1,175922788,86642,16.84,1.32,12,0.14,2925.00,37359.00,72800,20240614,-32.35,37400,20241209,31.68,64800,-24.00,20250311,38900,26.61,20250207,72800,-32.35,20240614,37400,31.68,20241209,0.73,Y,047050,5000,8796 억,,11138346,N,N,34421,N,00,N 20250508,150451,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,49200,150,2,0.31,8769650650,179237,74.31,49200,49300,48700,63700,34350,49050,48927.68,6.33,0,-20156,50150,49600,49200,48650,48250,49875,48925,8796,14650,5000,35310,50,1,175922788,86554,16.82,1.32,12,0.10,2925.00,37359.00,72800,20240614,-32.42,37400,20241209,31.55,64800,-24.07,20250311,38900,26.48,20250207,72800,-32.42,20240614,37400,31.55,20241209,0.73,Y,047050,5000,8796 억,,11138346,N,N,14011,N,00,N 20250508,140451,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48750,-300,5,-0.61,6894062200,140993,58.45,49200,49300,48700,63700,34350,49050,48896.49,6.33,0,-25879,50150,49600,49200,48650,48250,49875,48925,8796,14650,5000,35310,50,1,175922788,85762,16.67,1.30,12,0.08,2925.00,37359.00,72800,20240614,-33.04,37400,20241209,30.35,64800,-24.77,20250311,38900,25.32,20250207,72800,-33.04,20240614,37400,30.35,20241209,0.73,Y,047050,5000,8796 억,,11138346,N,N,14011,N,00,N diff --git a/047080/price/prices-20250501.csv b/047080/price/prices-20250501.csv index d4a9b8f2c66e..15765f638c03 100644 --- a/047080/price/prices-20250501.csv +++ b/047080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1335,-18,5,-1.33,50155920,37589,67.41,1353,1364,1330,1758,948,1353,1334.32,2.58,0,-1483,1395,1374,1347,1326,1299,1384,1336,124,405,500,890,1,1,24822362,331,19.35,2.74,12,0.15,69.00,487.00,2975,20240828,-55.13,1104,20241209,20.92,1494,-10.64,20250417,1180,13.14,20250409,2975,-55.13,20240828,1104,20.92,20241209,0.75,Y,047080,500,124 억,,641301,N,N,3311,N,00,N +20250509,150454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,-19,5,-1.40,39973933,29952,53.71,1353,1364,1331,1758,948,1353,1334.60,2.58,0,-3271,1395,1374,1347,1326,1299,1384,1336,124,405,500,890,1,1,24822362,331,19.33,2.74,12,0.12,69.00,487.00,2975,20240828,-55.16,1104,20241209,20.83,1494,-10.71,20250417,1180,13.05,20250409,2975,-55.16,20240828,1104,20.83,20241209,0.75,Y,047080,500,124 억,,641301,N,N,11801,N,00,N +20250509,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,-19,5,-1.40,32553704,24385,43.73,1353,1364,1331,1758,948,1353,1334.99,2.58,0,-2770,1395,1374,1347,1326,1299,1384,1336,124,405,500,890,1,1,24822362,331,19.33,2.74,12,0.10,69.00,487.00,2975,20240828,-55.16,1104,20241209,20.83,1494,-10.71,20250417,1180,13.05,20250409,2975,-55.16,20240828,1104,20.83,20241209,0.75,Y,047080,500,124 억,,641301,N,N,11801,N,00,N +20250509,130451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,-19,5,-1.40,28508629,21352,38.29,1353,1364,1331,1758,948,1353,1335.17,2.58,0,-2522,1395,1374,1347,1326,1299,1384,1336,124,405,500,890,1,1,24822362,331,19.33,2.74,12,0.09,69.00,487.00,2975,20240828,-55.16,1104,20241209,20.83,1494,-10.71,20250417,1180,13.05,20250409,2975,-55.16,20240828,1104,20.83,20241209,0.75,Y,047080,500,124 억,,641301,N,N,11801,N,00,N +20250509,120452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1333,-20,5,-1.48,22990353,17214,30.87,1353,1364,1331,1758,948,1353,1335.56,2.58,0,-2641,1395,1374,1347,1326,1299,1384,1336,124,405,500,890,1,1,24822362,331,19.32,2.74,12,0.07,69.00,487.00,2975,20240828,-55.19,1104,20241209,20.74,1494,-10.78,20250417,1180,12.97,20250409,2975,-55.19,20240828,1104,20.74,20241209,0.75,Y,047080,500,124 억,,641301,N,N,11801,N,00,N +20250509,110451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,-19,5,-1.40,16282375,12189,21.86,1353,1364,1331,1758,948,1353,1335.83,2.58,0,-3197,1395,1374,1347,1326,1299,1384,1336,124,405,500,890,1,1,24822362,331,19.33,2.74,12,0.05,69.00,487.00,2975,20240828,-55.16,1104,20241209,20.83,1494,-10.71,20250417,1180,13.05,20250409,2975,-55.16,20240828,1104,20.83,20241209,0.75,Y,047080,500,124 억,,641301,N,N,11801,N,00,N +20250509,100453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1336,-17,5,-1.26,7317218,5472,9.81,1353,1364,1331,1758,948,1353,1337.21,2.58,0,-1087,1395,1374,1347,1326,1299,1384,1336,124,405,500,890,1,1,24822362,332,19.36,2.74,12,0.02,69.00,487.00,2975,20240828,-55.09,1104,20241209,21.01,1494,-10.58,20250417,1180,13.22,20250409,2975,-55.09,20240828,1104,21.01,20241209,0.75,Y,047080,500,124 억,,641301,N,N,11801,N,00,N +20250509,090454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1349,-4,5,-0.30,289475,214,0.38,1353,1364,1349,1758,948,1353,1352.69,2.58,0,-211,1395,1374,1347,1326,1299,1384,1336,124,405,500,890,1,1,24822362,335,19.55,2.77,12,0.00,69.00,487.00,2975,20240828,-54.66,1104,20241209,22.19,1494,-9.71,20250417,1180,14.32,20250409,2975,-54.66,20240828,1104,22.19,20241209,0.75,Y,047080,500,124 억,,641301,N,N,11801,N,00,N 20250508,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1353,4,2,0.30,74665305,55760,117.16,1350,1368,1320,1753,945,1349,1339.04,2.64,0,-9445,1379,1363,1341,1325,1303,1372,1334,124,404,500,890,1,1,24822362,336,19.61,2.78,12,0.22,69.00,487.00,2975,20240828,-54.52,1104,20241209,22.55,1494,-9.44,20250417,1180,14.66,20250409,2975,-54.52,20240828,1104,22.55,20241209,0.75,Y,047080,500,124 억,,655450,N,N,11801,N,00,N 20250508,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,-15,5,-1.11,65839417,49199,103.37,1350,1368,1320,1753,945,1349,1338.23,2.64,0,-9155,1379,1363,1341,1325,1303,1372,1334,124,404,500,890,1,1,24822362,331,19.33,2.74,12,0.20,69.00,487.00,2975,20240828,-55.16,1104,20241209,20.83,1494,-10.71,20250417,1180,13.05,20250409,2975,-55.16,20240828,1104,20.83,20241209,0.75,Y,047080,500,124 억,,655450,N,N,1516,N,00,N 20250508,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1333,-16,5,-1.19,45723133,34099,71.65,1350,1368,1320,1753,945,1349,1340.89,2.64,0,-7302,1379,1363,1341,1325,1303,1372,1334,124,404,500,890,1,1,24822362,331,19.32,2.74,12,0.14,69.00,487.00,2975,20240828,-55.19,1104,20241209,20.74,1494,-10.78,20250417,1180,12.97,20250409,2975,-55.19,20240828,1104,20.74,20241209,0.75,Y,047080,500,124 억,,655450,N,N,1516,N,00,N diff --git a/047310/price/prices-20250501.csv b/047310/price/prices-20250501.csv index 2290a2445633..25d36adb7cbe 100644 --- a/047310/price/prices-20250501.csv +++ b/047310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,25,2,0.55,117187280,25713,106.82,4550,4615,4520,5930,3200,4565,4557.51,1.39,0,-1623,4665,4615,4550,4500,4435,4640,4525,185,1365,500,3280,5,1,36610755,1680,15.51,0.78,12,0.07,296.00,5909.00,8240,20240509,-44.30,3900,20250409,17.69,6630,-30.77,20250106,3900,17.69,20250409,8240,-44.30,20240509,3900,17.69,20250409,1.29,Y,047310,500,185 억,,509486,N,N,3967,N,00,N +20250509,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,-5,5,-0.11,102761665,22555,93.70,4550,4615,4520,5930,3200,4565,4556.05,1.39,0,-2448,4665,4615,4550,4500,4435,4640,4525,185,1365,500,3280,5,1,36610755,1669,15.41,0.77,12,0.06,296.00,5909.00,8240,20240509,-44.66,3900,20250409,16.92,6630,-31.22,20250106,3900,16.92,20250409,8240,-44.66,20240509,3900,16.92,20250409,1.29,Y,047310,500,185 억,,509486,N,N,1488,N,00,N +20250509,140452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-20,5,-0.44,79534105,17447,72.48,4550,4615,4520,5930,3200,4565,4558.61,1.39,0,-5584,4665,4615,4550,4500,4435,4640,4525,185,1365,500,3280,5,1,36610755,1664,15.35,0.77,12,0.05,296.00,5909.00,8240,20240509,-44.84,3900,20250409,16.54,6630,-31.45,20250106,3900,16.54,20250409,8240,-44.84,20240509,3900,16.54,20250409,1.29,Y,047310,500,185 억,,509486,N,N,1488,N,00,N +20250509,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,-15,5,-0.33,71471785,15673,65.11,4550,4615,4520,5930,3200,4565,4560.19,1.39,0,-6033,4665,4615,4550,4500,4435,4640,4525,185,1365,500,3280,5,1,36610755,1666,15.37,0.77,12,0.04,296.00,5909.00,8240,20240509,-44.78,3900,20250409,16.67,6630,-31.37,20250106,3900,16.67,20250409,8240,-44.78,20240509,3900,16.67,20250409,1.29,Y,047310,500,185 억,,509486,N,N,1488,N,00,N +20250509,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,-5,5,-0.11,59643415,13072,54.31,4550,4615,4520,5930,3200,4565,4562.68,1.39,0,-6404,4665,4615,4550,4500,4435,4640,4525,185,1365,500,3280,5,1,36610755,1669,15.41,0.77,12,0.04,296.00,5909.00,8240,20240509,-44.66,3900,20250409,16.92,6630,-31.22,20250106,3900,16.92,20250409,8240,-44.66,20240509,3900,16.92,20250409,1.29,Y,047310,500,185 억,,509486,N,N,1488,N,00,N +20250509,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,25,2,0.55,47328190,10371,43.09,4550,4615,4520,5930,3200,4565,4563.51,1.39,0,-4361,4665,4615,4550,4500,4435,4640,4525,185,1365,500,3280,5,1,36610755,1680,15.51,0.78,12,0.03,296.00,5909.00,8240,20240509,-44.30,3900,20250409,17.69,6630,-30.77,20250106,3900,17.69,20250409,8240,-44.30,20240509,3900,17.69,20250409,1.29,Y,047310,500,185 억,,509486,N,N,1488,N,00,N +20250509,100454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,0,3,0.00,25643945,5600,23.26,4550,4615,4550,5930,3200,4565,4579.28,1.39,0,-4300,4665,4615,4550,4500,4435,4640,4525,185,1365,500,3280,5,1,36610755,1671,15.42,0.77,12,0.02,296.00,5909.00,8240,20240509,-44.60,3900,20250409,17.05,6630,-31.15,20250106,3900,17.05,20250409,8240,-44.60,20240509,3900,17.05,20250409,1.29,Y,047310,500,185 억,,509486,N,N,1488,N,00,N +20250509,090454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,30,2,0.66,2738005,600,2.49,4550,4615,4550,5930,3200,4565,4563.34,1.39,0,70,4665,4615,4550,4500,4435,4640,4525,185,1365,500,3280,5,1,36610755,1682,15.52,0.78,12,0.00,296.00,5909.00,8240,20240509,-44.24,3900,20250409,17.82,6630,-30.69,20250106,3900,17.82,20250409,8240,-44.24,20240509,3900,17.82,20250409,1.29,Y,047310,500,185 억,,509486,N,N,1488,N,00,N 20250508,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,15,2,0.33,109849630,24071,50.60,4485,4600,4485,5910,3185,4550,4563.57,1.37,0,9471,4646,4597,4561,4512,4476,4580,4495,185,1360,500,3270,5,1,36610755,1671,15.42,0.77,12,0.07,296.00,5909.00,8240,20240509,-44.60,3900,20250409,17.05,6630,-31.15,20250106,3900,17.05,20250409,8240,-44.60,20240509,3900,17.05,20250409,1.30,Y,047310,500,185 억,,500687,N,N,1488,N,00,N 20250508,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,25,2,0.55,104386910,22875,48.09,4485,4600,4485,5910,3185,4550,4563.36,1.37,0,9700,4646,4597,4561,4512,4476,4580,4495,185,1360,500,3270,5,1,36610755,1675,15.46,0.77,12,0.06,296.00,5909.00,8240,20240509,-44.48,3900,20250409,17.31,6630,-31.00,20250106,3900,17.31,20250409,8240,-44.48,20240509,3900,17.31,20250409,1.30,Y,047310,500,185 억,,500687,N,N,2276,N,00,N 20250508,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,25,2,0.55,78508100,17213,36.19,4485,4600,4485,5910,3185,4550,4560.98,1.37,0,7168,4646,4597,4561,4512,4476,4580,4495,185,1360,500,3270,5,1,36610755,1675,15.46,0.77,12,0.05,296.00,5909.00,8240,20240509,-44.48,3900,20250409,17.31,6630,-31.00,20250106,3900,17.31,20250409,8240,-44.48,20240509,3900,17.31,20250409,1.30,Y,047310,500,185 억,,500687,N,N,2276,N,00,N diff --git a/047400/price/prices-20250501.csv b/047400/price/prices-20250501.csv index 9ac8a0a1a9df..38299e4a8a12 100644 --- a/047400/price/prices-20250501.csv +++ b/047400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160451,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1924,-8,5,-0.41,365295327,191026,146.81,1938,1938,1894,2510,1353,1932,1912.28,0.01,0,-46516,1956,1944,1928,1916,1900,1950,1922,210,578,500,1350,1,1,42000000,808,-1.74,5.24,12,0.45,-1107.00,367.00,3085,20240517,-37.63,1891,20250410,1.75,2785,-30.92,20250203,1891,1.75,20250410,3085,-37.63,20240517,1891,1.75,20250410,0.39,Y,047400,500,210 억,,4400,N,N,7533,N,00,N +20250509,150454,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1903,-29,5,-1.50,349164871,182575,140.31,1938,1938,1894,2510,1353,1932,1912.45,0.01,0,-45142,1956,1944,1928,1916,1900,1950,1922,210,578,500,1350,1,1,42000000,799,-1.72,5.19,12,0.43,-1107.00,367.00,3085,20240517,-38.31,1891,20250410,0.63,2785,-31.67,20250203,1891,0.63,20250410,3085,-38.31,20240517,1891,0.63,20250410,0.39,Y,047400,500,210 억,,4400,N,N,3859,N,00,N +20250509,140453,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1901,-31,5,-1.60,313731141,163936,125.99,1938,1938,1894,2510,1353,1932,1913.74,0.01,0,-51659,1956,1944,1928,1916,1900,1950,1922,210,578,500,1350,1,1,42000000,798,-1.72,5.18,12,0.39,-1107.00,367.00,3085,20240517,-38.38,1891,20250410,0.53,2785,-31.74,20250203,1891,0.53,20250410,3085,-38.38,20240517,1891,0.53,20250410,0.39,Y,047400,500,210 억,,4400,N,N,3859,N,00,N +20250509,130452,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1899,-33,5,-1.71,298715868,156031,119.91,1938,1938,1894,2510,1353,1932,1914.46,0.01,0,-49538,1956,1944,1928,1916,1900,1950,1922,210,578,500,1350,1,1,42000000,798,-1.72,5.17,12,0.37,-1107.00,367.00,3085,20240517,-38.44,1891,20250410,0.42,2785,-31.81,20250203,1891,0.42,20250410,3085,-38.44,20240517,1891,0.42,20250410,0.39,Y,047400,500,210 억,,4400,N,N,3859,N,00,N +20250509,120452,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1913,-19,5,-0.98,185853566,96694,74.31,1938,1938,1913,2510,1353,1932,1922.08,0.01,0,-45875,1956,1944,1928,1916,1900,1950,1922,210,578,500,1350,1,1,42000000,803,-1.73,5.21,12,0.23,-1107.00,367.00,3085,20240517,-37.99,1891,20250410,1.16,2785,-31.31,20250203,1891,1.16,20250410,3085,-37.99,20240517,1891,1.16,20250410,0.39,Y,047400,500,210 억,,4400,N,N,3859,N,00,N +20250509,110451,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1919,-13,5,-0.67,129496903,67287,51.71,1938,1938,1919,2510,1353,1932,1924.55,0.01,0,-37482,1956,1944,1928,1916,1900,1950,1922,210,578,500,1350,1,1,42000000,806,-1.73,5.23,12,0.16,-1107.00,367.00,3085,20240517,-37.80,1891,20250410,1.48,2785,-31.10,20250203,1891,1.48,20250410,3085,-37.80,20240517,1891,1.48,20250410,0.39,Y,047400,500,210 억,,4400,N,N,3859,N,00,N +20250509,100454,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1925,-7,5,-0.36,79943318,41497,31.89,1938,1938,1920,2510,1353,1932,1926.48,0.01,0,-23082,1956,1944,1928,1916,1900,1950,1922,210,578,500,1350,1,1,42000000,809,-1.74,5.25,12,0.10,-1107.00,367.00,3085,20240517,-37.60,1891,20250410,1.80,2785,-30.88,20250203,1891,1.80,20250410,3085,-37.60,20240517,1891,1.80,20250410,0.39,Y,047400,500,210 억,,4400,N,N,3859,N,00,N +20250509,090454,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1937,5,2,0.26,34586646,17914,13.77,1938,1938,1930,2510,1353,1932,1930.70,0.01,0,-16776,1956,1944,1928,1916,1900,1950,1922,210,578,500,1350,1,1,42000000,814,-1.75,5.28,12,0.04,-1107.00,367.00,3085,20240517,-37.21,1891,20250410,2.43,2785,-30.45,20250203,1891,2.43,20250410,3085,-37.21,20240517,1891,2.43,20250410,0.39,Y,047400,500,210 억,,4400,N,N,3859,N,00,N 20250508,160446,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1932,14,2,0.73,241923608,125308,97.42,1918,1940,1912,2490,1343,1918,1930.63,0.00,0,14316,1930,1923,1911,1904,1892,1927,1908,210,572,500,1340,1,1,42000000,811,-1.75,5.26,12,0.30,-1107.00,367.00,3085,20240517,-37.37,1891,20250410,2.17,2785,-30.63,20250203,1891,2.17,20250410,3085,-37.37,20240517,1891,2.17,20250410,0.39,Y,047400,500,210 억,,0,N,N,3859,N,00,N 20250508,150452,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1935,17,2,0.89,228071480,118148,91.85,1918,1940,1912,2490,1343,1918,1930.39,0.00,0,15022,1930,1923,1911,1904,1892,1927,1908,210,572,500,1340,1,1,42000000,813,-1.75,5.27,12,0.28,-1107.00,367.00,3085,20240517,-37.28,1891,20250410,2.33,2785,-30.52,20250203,1891,2.33,20250410,3085,-37.28,20240517,1891,2.33,20250410,0.39,Y,047400,500,210 억,,0,N,N,11360,N,00,N 20250508,140451,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1932,14,2,0.73,207699615,107607,83.66,1918,1940,1912,2490,1343,1918,1930.17,0.00,0,13416,1930,1923,1911,1904,1892,1927,1908,210,572,500,1340,1,1,42000000,811,-1.75,5.26,12,0.26,-1107.00,367.00,3085,20240517,-37.37,1891,20250410,2.17,2785,-30.63,20250203,1891,2.17,20250410,3085,-37.37,20240517,1891,2.17,20250410,0.39,Y,047400,500,210 억,,0,N,N,11360,N,00,N diff --git a/047560/price/prices-20250501.csv b/047560/price/prices-20250501.csv index a12402435071..8813becc8fc7 100644 --- a/047560/price/prices-20250501.csv +++ b/047560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160452,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21900,1550,2,7.62,45734865675,2067521,1237.51,20450,23600,19730,26450,14250,20350,22120.89,1.94,0,-139564,20916,20632,20316,20032,19716,20475,19875,58,6100,500,14240,50,1,11626292,2546,-21.73,3.19,12,17.78,-1008.00,6865.00,31500,20240509,-30.48,11220,20240805,95.19,27250,-19.63,20250205,15440,41.84,20250407,31500,-30.48,20240509,11220,95.19,20240805,8.17,Y,047560,500,58 억,,225401,N,N,6893,N,00,N +20250509,150454,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21600,1250,2,6.14,42480888525,1917408,1147.66,20450,23600,19730,26450,14250,20350,22155.37,1.94,0,-148002,20916,20632,20316,20032,19716,20475,19875,58,6100,500,14240,50,1,11626292,2511,-21.43,3.15,12,16.49,-1008.00,6865.00,31500,20240509,-31.43,11220,20240805,92.51,27250,-20.73,20250205,15440,39.90,20250407,31500,-31.43,20240509,11220,92.51,20240805,8.17,Y,047560,500,58 억,,225401,N,N,13652,N,00,N +20250509,140453,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20350,0,3,0.00,3456241825,171371,102.57,20450,20800,19730,26450,14250,20350,20168.18,1.94,0,-8297,20916,20632,20316,20032,19716,20475,19875,58,6100,500,14240,50,1,11626292,2366,-20.19,2.96,12,1.47,-1008.00,6865.00,31500,20240509,-35.40,11220,20240805,81.37,27250,-25.32,20250205,15440,31.80,20250407,31500,-35.40,20240509,11220,81.37,20240805,8.17,Y,047560,500,58 억,,225401,N,N,13652,N,00,N +20250509,130452,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19850,-500,5,-2.46,1579287210,78957,47.26,20450,20700,19730,26450,14250,20350,20001.86,1.94,0,-12735,20916,20632,20316,20032,19716,20475,19875,58,6100,500,14240,10,1,11626292,2308,-19.69,2.89,12,0.68,-1008.00,6865.00,31500,20240509,-36.98,11220,20240805,76.92,27250,-27.16,20250205,15440,28.56,20250407,31500,-36.98,20240509,11220,76.92,20240805,8.17,Y,047560,500,58 억,,225401,N,N,13652,N,00,N +20250509,120453,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19870,-480,5,-2.36,1428495110,71356,42.71,20450,20700,19730,26450,14250,20350,20019.27,1.94,0,-12385,20916,20632,20316,20032,19716,20475,19875,58,6100,500,14240,10,1,11626292,2310,-19.71,2.89,12,0.61,-1008.00,6865.00,31500,20240509,-36.92,11220,20240805,77.09,27250,-27.08,20250205,15440,28.69,20250407,31500,-36.92,20240509,11220,77.09,20240805,8.17,Y,047560,500,58 억,,225401,N,N,13652,N,00,N +20250509,110452,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19780,-570,5,-2.80,1303137070,65034,38.93,20450,20700,19730,26450,14250,20350,20037.78,1.94,0,-12759,20916,20632,20316,20032,19716,20475,19875,58,6100,500,14240,10,1,11626292,2300,-19.62,2.88,12,0.56,-1008.00,6865.00,31500,20240509,-37.21,11220,20240805,76.29,27250,-27.41,20250205,15440,28.11,20250407,31500,-37.21,20240509,11220,76.29,20240805,8.17,Y,047560,500,58 억,,225401,N,N,13652,N,00,N +20250509,100454,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19980,-370,5,-1.82,870219160,43218,25.87,20450,20700,19970,26450,14250,20350,20135.57,1.94,0,-2227,20916,20632,20316,20032,19716,20475,19875,58,6100,500,14240,10,1,11626292,2323,-19.82,2.91,12,0.37,-1008.00,6865.00,31500,20240509,-36.57,11220,20240805,78.07,27250,-26.68,20250205,15440,29.40,20250407,31500,-36.57,20240509,11220,78.07,20240805,8.17,Y,047560,500,58 억,,225401,N,N,13652,N,00,N +20250509,090454,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20300,-50,5,-0.25,128637050,6300,3.77,20450,20700,20300,26450,14250,20350,20418.58,1.94,0,-1217,20916,20632,20316,20032,19716,20475,19875,58,6100,500,14240,50,1,11626292,2360,-20.14,2.96,12,0.05,-1008.00,6865.00,31500,20240509,-35.56,11220,20240805,80.93,27250,-25.50,20250205,15440,31.48,20250407,31500,-35.56,20240509,11220,80.93,20240805,8.17,Y,047560,500,58 억,,225401,N,N,13652,N,00,N 20250508,160446,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20350,150,2,0.74,3388841825,167071,124.48,20400,20600,20000,26250,14150,20200,20283.84,2.18,0,-16312,21106,20652,19946,19492,18786,20880,19720,58,6050,500,14140,50,1,11626292,2366,-20.19,2.96,12,1.44,-1008.00,6865.00,31500,20240509,-35.40,11220,20240805,81.37,27250,-25.32,20250205,15440,31.80,20250407,31500,-35.40,20240509,11220,81.37,20240805,8.34,Y,047560,500,58 억,,253589,N,N,13652,N,00,N 20250508,150452,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20450,250,2,1.24,3172681175,156475,116.58,20400,20600,20000,26250,14150,20200,20275.96,2.18,0,-17923,21106,20652,19946,19492,18786,20880,19720,58,6050,500,14140,50,1,11626292,2378,-20.29,2.98,12,1.35,-1008.00,6865.00,31500,20240509,-35.08,11220,20240805,82.26,27250,-24.95,20250205,15440,32.45,20250407,31500,-35.08,20240509,11220,82.26,20240805,8.34,Y,047560,500,58 억,,253589,N,N,6482,N,00,N 20250508,140452,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20400,200,2,0.99,2862759275,141306,105.28,20400,20600,20000,26250,14150,20200,20259.29,2.18,0,-22480,21106,20652,19946,19492,18786,20880,19720,58,6050,500,14140,50,1,11626292,2372,-20.24,2.97,12,1.22,-1008.00,6865.00,31500,20240509,-35.24,11220,20240805,81.82,27250,-25.14,20250205,15440,32.12,20250407,31500,-35.24,20240509,11220,81.82,20240805,8.34,Y,047560,500,58 억,,253589,N,N,6482,N,00,N diff --git a/047770/price/prices-20250501.csv b/047770/price/prices-20250501.csv index 24d5ab1f3d86..88bafc5f94c6 100644 --- a/047770/price/prices-20250501.csv +++ b/047770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160452,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1613,-42,5,-2.54,142988912,87076,236.63,1655,1665,1613,2150,1159,1655,1642.12,1.80,0,9267,1683,1669,1651,1637,1619,1660,1628,189,495,500,1050,1,1,37842602,610,29.33,0.93,12,0.23,55.00,1734.00,2110,20240911,-23.55,1150,20240805,40.26,1794,-10.09,20250416,1250,29.04,20250324,2110,-23.55,20240911,1150,40.26,20240805,1.39,Y,047770,500,189 억,,680877,N,N,700,N,00,N +20250509,150455,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1639,-16,5,-0.97,122238078,74264,201.81,1655,1665,1629,2150,1159,1655,1645.99,1.80,0,9161,1683,1669,1651,1637,1619,1660,1628,189,495,500,1050,1,1,37842602,620,29.80,0.95,12,0.20,55.00,1734.00,2110,20240911,-22.32,1150,20240805,42.52,1794,-8.64,20250416,1250,31.12,20250324,2110,-22.32,20240911,1150,42.52,20240805,1.39,Y,047770,500,189 억,,680877,N,N,700,N,00,N +20250509,140453,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1630,-25,5,-1.51,109445162,66430,180.52,1655,1665,1629,2150,1159,1655,1647.53,1.80,0,8577,1683,1669,1651,1637,1619,1660,1628,189,495,500,1050,1,1,37842602,617,29.64,0.94,12,0.18,55.00,1734.00,2110,20240911,-22.75,1150,20240805,41.74,1794,-9.14,20250416,1250,30.40,20250324,2110,-22.75,20240911,1150,41.74,20240805,1.39,Y,047770,500,189 억,,680877,N,N,700,N,00,N +20250509,130452,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1653,-2,5,-0.12,78056099,47259,128.42,1655,1665,1636,2150,1159,1655,1651.67,1.80,0,3676,1683,1669,1651,1637,1619,1660,1628,189,495,500,1050,1,1,37842602,626,30.05,0.95,12,0.12,55.00,1734.00,2110,20240911,-21.66,1150,20240805,43.74,1794,-7.86,20250416,1250,32.24,20250324,2110,-21.66,20240911,1150,43.74,20240805,1.39,Y,047770,500,189 억,,680877,N,N,700,N,00,N +20250509,120453,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1656,1,2,0.06,75812948,45899,124.73,1655,1665,1636,2150,1159,1655,1651.73,1.80,0,3612,1683,1669,1651,1637,1619,1660,1628,189,495,500,1050,1,1,37842602,627,30.11,0.96,12,0.12,55.00,1734.00,2110,20240911,-21.52,1150,20240805,44.00,1794,-7.69,20250416,1250,32.48,20250324,2110,-21.52,20240911,1150,44.00,20240805,1.39,Y,047770,500,189 억,,680877,N,N,700,N,00,N +20250509,110452,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1659,4,2,0.24,45611423,27504,74.74,1655,1665,1644,2150,1159,1655,1658.36,1.80,0,-5554,1683,1669,1651,1637,1619,1660,1628,189,495,500,1050,1,1,37842602,628,30.16,0.96,12,0.07,55.00,1734.00,2110,20240911,-21.37,1150,20240805,44.26,1794,-7.53,20250416,1250,32.72,20250324,2110,-21.37,20240911,1150,44.26,20240805,1.39,Y,047770,500,189 억,,680877,N,N,700,N,00,N +20250509,100454,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1661,6,2,0.36,39746197,23960,65.11,1655,1665,1644,2150,1159,1655,1658.86,1.80,0,-6134,1683,1669,1651,1637,1619,1660,1628,189,495,500,1050,1,1,37842602,629,30.20,0.96,12,0.06,55.00,1734.00,2110,20240911,-21.28,1150,20240805,44.43,1794,-7.41,20250416,1250,32.88,20250324,2110,-21.28,20240911,1150,44.43,20240805,1.39,Y,047770,500,189 억,,680877,N,N,700,N,00,N +20250509,090455,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1648,-7,5,-0.42,740729,449,1.22,1655,1660,1648,2150,1159,1655,1649.73,1.80,0,-299,1683,1669,1651,1637,1619,1660,1628,189,495,500,1050,1,1,37842602,624,29.96,0.95,12,0.00,55.00,1734.00,2110,20240911,-21.90,1150,20240805,43.30,1794,-8.14,20250416,1250,31.84,20250324,2110,-21.90,20240911,1150,43.30,20240805,1.39,Y,047770,500,189 억,,680877,N,N,700,N,00,N 20250508,160447,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1655,-3,5,-0.18,60604458,36798,43.49,1658,1665,1633,2155,1161,1658,1646.94,1.81,0,-5095,1711,1684,1650,1623,1589,1698,1637,189,497,500,1060,1,1,37842602,626,30.09,0.95,12,0.10,55.00,1734.00,2110,20240911,-21.56,1150,20240805,43.91,1794,-7.75,20250416,1250,32.40,20250324,2110,-21.56,20240911,1150,43.91,20240805,1.39,Y,047770,500,189 억,,686498,N,N,700,N,00,N 20250508,150453,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1637,-21,5,-1.27,44094186,26806,31.68,1658,1665,1633,2155,1161,1658,1644.94,1.81,0,-3826,1711,1684,1650,1623,1589,1698,1637,189,497,500,1060,1,1,37842602,619,29.76,0.94,12,0.07,55.00,1734.00,2110,20240911,-22.42,1150,20240805,42.35,1794,-8.75,20250416,1250,30.96,20250324,2110,-22.42,20240911,1150,42.35,20240805,1.39,Y,047770,500,189 억,,686498,N,N,0,N,00,N 20250508,140452,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1633,-25,5,-1.51,39516162,24011,28.38,1658,1665,1633,2155,1161,1658,1645.75,1.81,0,-2785,1711,1684,1650,1623,1589,1698,1637,189,497,500,1060,1,1,37842602,618,29.69,0.94,12,0.06,55.00,1734.00,2110,20240911,-22.61,1150,20240805,42.00,1794,-8.97,20250416,1250,30.64,20250324,2110,-22.61,20240911,1150,42.00,20240805,1.39,Y,047770,500,189 억,,686498,N,N,0,N,00,N diff --git a/047810/price/prices-20250501.csv b/047810/price/prices-20250501.csv index 1769aeb9c122..e95626b07751 100644 --- a/047810/price/prices-20250501.csv +++ b/047810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160452,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93100,4800,2,5.44,234262684250,2491222,214.24,90900,96900,90800,114700,61900,88300,94035.74,35.06,8514,-5416,94300,91300,88500,85500,82700,91200,85400,4874,26400,5000,65340,100,1,97475107,90749,52.75,5.32,12,2.56,1765.00,17500.00,98000,20250318,-5.00,48000,20240805,93.96,98000,-5.00,20250318,49050,89.81,20250211,98000,-5.00,20250318,48000,93.96,20240805,1.11,Y,047810,5000,4873 억,,34171820,N,N,65005,N,00,N +20250509,150455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92800,4500,2,5.10,224604673100,2387447,205.31,90900,96900,90800,114700,61900,88300,94077.35,35.06,8514,-39239,94300,91300,88500,85500,82700,91200,85400,4874,26400,5000,65340,100,1,97475107,90457,52.58,5.30,12,2.45,1765.00,17500.00,98000,20250318,-5.31,48000,20240805,93.33,98000,-5.31,20250318,49050,89.19,20250211,98000,-5.31,20250318,48000,93.33,20240805,1.11,Y,047810,5000,4873 억,,34171820,N,N,88762,N,00,N +20250509,140453,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92600,4300,2,4.87,214616863350,2279942,196.07,90900,96900,90800,114700,61900,88300,94132.60,35.06,8514,-51272,94300,91300,88500,85500,82700,91200,85400,4874,26400,5000,65340,100,1,97475107,90262,52.46,5.29,12,2.34,1765.00,17500.00,98000,20250318,-5.51,48000,20240805,92.92,98000,-5.51,20250318,49050,88.79,20250211,98000,-5.51,20250318,48000,92.92,20240805,1.11,Y,047810,5000,4873 억,,34171820,N,N,88762,N,00,N +20250509,130453,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92100,3800,2,4.30,205261187950,2178997,187.39,90900,96900,90800,114700,61900,88300,94199.85,35.06,8514,-49500,94300,91300,88500,85500,82700,91200,85400,4874,26400,5000,65340,100,1,97475107,89775,52.18,5.26,12,2.24,1765.00,17500.00,98000,20250318,-6.02,48000,20240805,91.88,98000,-6.02,20250318,49050,87.77,20250211,98000,-6.02,20250318,48000,91.88,20240805,1.11,Y,047810,5000,4873 억,,34171820,N,N,88762,N,00,N +20250509,120453,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93200,4900,2,5.55,191251910500,2027317,174.34,90900,96900,90800,114700,61900,88300,94337.45,35.06,8514,-12456,94300,91300,88500,85500,82700,91200,85400,4874,26400,5000,65340,100,1,97475107,90847,52.80,5.33,12,2.08,1765.00,17500.00,98000,20250318,-4.90,48000,20240805,94.17,98000,-4.90,20250318,49050,90.01,20250211,98000,-4.90,20250318,48000,94.17,20240805,1.11,Y,047810,5000,4873 억,,34171820,N,N,88762,N,00,N +20250509,110452,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93100,4800,2,5.44,175491471100,1858155,159.79,90900,96900,90800,114700,61900,88300,94443.94,35.06,8514,7103,94300,91300,88500,85500,82700,91200,85400,4874,26400,5000,65340,100,1,97475107,90749,52.75,5.32,12,1.91,1765.00,17500.00,98000,20250318,-5.00,48000,20240805,93.96,98000,-5.00,20250318,49050,89.81,20250211,98000,-5.00,20250318,48000,93.96,20240805,1.11,Y,047810,5000,4873 억,,34171820,N,N,88762,N,00,N +20250509,100455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93500,5200,2,5.89,138213244400,1457294,125.32,90900,96900,90800,114700,61900,88300,94842.39,35.06,8514,83284,94300,91300,88500,85500,82700,91200,85400,4874,26400,5000,65340,100,1,97475107,91139,52.97,5.34,12,1.50,1765.00,17500.00,98000,20250318,-4.59,48000,20240805,94.79,98000,-4.59,20250318,49050,90.62,20250211,98000,-4.59,20250318,48000,94.79,20240805,1.11,Y,047810,5000,4873 억,,34171820,N,N,88762,N,00,N +20250509,090455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93600,5300,2,6.00,17875402950,193068,16.60,90900,94100,90800,114700,61900,88300,92586.07,35.06,8514,18622,94300,91300,88500,85500,82700,91200,85400,4874,26400,5000,65340,100,1,97475107,91237,53.03,5.35,12,0.20,1765.00,17500.00,98000,20250318,-4.49,48000,20240805,95.00,98000,-4.49,20250318,49050,90.83,20250211,98000,-4.49,20250318,48000,95.00,20240805,1.11,Y,047810,5000,4873 억,,34171820,N,N,88762,N,00,N 20250508,160447,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88300,300,2,0.34,103509650500,1162842,107.40,88300,91500,85700,114400,61600,88000,89014.50,35.22,0,-76259,89933,88966,87633,86666,85333,89450,87150,4874,26400,5000,65120,100,1,97475107,86071,50.03,5.05,12,1.19,1765.00,17500.00,98000,20250318,-9.90,48000,20240805,83.96,98000,-9.90,20250318,49050,80.02,20250211,98000,-9.90,20250318,48000,83.96,20240805,1.16,Y,047810,5000,4873 억,,34331176,N,N,88762,N,00,N 20250508,150453,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88600,600,2,0.68,89695294800,1006393,92.95,88300,91500,85700,114400,61600,88000,89125.52,35.22,0,-105702,89933,88966,87633,86666,85333,89450,87150,4874,26400,5000,65120,100,1,97475107,86363,50.20,5.06,12,1.03,1765.00,17500.00,98000,20250318,-9.59,48000,20240805,84.58,98000,-9.59,20250318,49050,80.63,20250211,98000,-9.59,20250318,48000,84.58,20240805,1.16,Y,047810,5000,4873 억,,34331176,N,N,96913,N,00,N 20250508,140452,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90600,2600,2,2.95,71261230650,800416,73.92,88300,91500,85700,114400,61600,88000,89030.24,35.22,0,-111776,89933,88966,87633,86666,85333,89450,87150,4874,26400,5000,65120,100,1,97475107,88312,51.33,5.18,12,0.82,1765.00,17500.00,98000,20250318,-7.55,48000,20240805,88.75,98000,-7.55,20250318,49050,84.71,20250211,98000,-7.55,20250318,48000,88.75,20240805,1.16,Y,047810,5000,4873 억,,34331176,N,N,96913,N,00,N diff --git a/047820/price/prices-20250501.csv b/047820/price/prices-20250501.csv index 231508e4a0ec..6602ea73fdb3 100644 --- a/047820/price/prices-20250501.csv +++ b/047820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4790,-45,5,-0.93,508856593,106014,235.22,4845,4860,4765,6280,3385,4835,4799.90,0.00,0,-3196,4931,4882,4841,4792,4751,4862,4772,1223,1445,5000,3380,5,1,24453930,1171,-29.03,0.44,12,0.43,-165.00,10819.00,8100,20240425,-40.86,4670,20250411,2.57,8100,-40.86,20250102,4670,2.57,20250411,8100,-40.86,20250403,4670,2.57,20250411,0.00,Y,047820,5000,1222 억,,0,N,N,0,N,00,N +20250509,150455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4770,-65,5,-1.34,466697557,97184,215.63,4845,4860,4770,6280,3385,4835,4802.21,0.00,0,730,4931,4882,4841,4792,4751,4862,4772,1223,1445,5000,3380,5,1,24453930,1166,-28.91,0.44,12,0.40,-165.00,10819.00,8100,20240425,-41.11,4670,20250411,2.14,8100,-41.11,20250102,4670,2.14,20250411,8100,-41.11,20250403,4670,2.14,20250411,0.00,Y,047820,5000,1222 억,,0,N,N,0,N,00,N +20250509,140454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4800,-35,5,-0.72,429192920,89345,198.24,4845,4860,4770,6280,3385,4835,4803.77,0.00,0,1628,4931,4882,4841,4792,4751,4862,4772,1223,1445,5000,3380,5,1,24453930,1174,-29.09,0.44,12,0.37,-165.00,10819.00,8100,20240425,-40.74,4670,20250411,2.78,8100,-40.74,20250102,4670,2.78,20250411,8100,-40.74,20250403,4670,2.78,20250411,0.00,Y,047820,5000,1222 억,,0,N,N,0,N,00,N +20250509,130453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4805,-30,5,-0.62,338916025,70482,156.38,4845,4860,4795,6280,3385,4835,4808.55,0.00,0,2203,4931,4882,4841,4792,4751,4862,4772,1223,1445,5000,3380,5,1,24453930,1175,-29.12,0.44,12,0.29,-165.00,10819.00,8100,20240425,-40.68,4670,20250411,2.89,8100,-40.68,20250102,4670,2.89,20250411,8100,-40.68,20250403,4670,2.89,20250411,0.00,Y,047820,5000,1222 억,,0,N,N,0,N,00,N +20250509,120453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4795,-40,5,-0.83,295695765,61496,136.45,4845,4860,4795,6280,3385,4835,4808.37,0.00,0,10044,4931,4882,4841,4792,4751,4862,4772,1223,1445,5000,3380,5,1,24453930,1173,-29.06,0.44,12,0.25,-165.00,10819.00,8100,20240425,-40.80,4670,20250411,2.68,8100,-40.80,20250102,4670,2.68,20250411,8100,-40.80,20250403,4670,2.68,20250411,0.00,Y,047820,5000,1222 억,,0,N,N,0,N,00,N +20250509,110452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4830,-5,5,-0.10,161508605,33536,74.41,4845,4860,4800,6280,3385,4835,4815.98,0.00,0,2334,4931,4882,4841,4792,4751,4862,4772,1223,1445,5000,3380,5,1,24453930,1181,-29.27,0.45,12,0.14,-165.00,10819.00,8100,20240425,-40.37,4670,20250411,3.43,8100,-40.37,20250102,4670,3.43,20250411,8100,-40.37,20250403,4670,3.43,20250411,0.00,Y,047820,5000,1222 억,,0,N,N,0,N,00,N +20250509,100455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4835,0,3,0.00,40794865,8440,18.73,4845,4860,4820,6280,3385,4835,4833.51,0.00,0,-1600,4931,4882,4841,4792,4751,4862,4772,1223,1445,5000,3380,5,1,24453930,1182,-29.30,0.45,12,0.03,-165.00,10819.00,8100,20240425,-40.31,4670,20250411,3.53,8100,-40.31,20250102,4670,3.53,20250411,8100,-40.31,20250403,4670,3.53,20250411,0.00,Y,047820,5000,1222 억,,0,N,N,0,N,00,N +20250509,090455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4835,0,3,0.00,3580970,741,1.64,4845,4845,4830,6280,3385,4835,4832.62,0.00,0,-54,4931,4882,4841,4792,4751,4862,4772,1223,1445,5000,3380,5,1,24453930,1182,-29.30,0.45,12,0.00,-165.00,10819.00,8100,20240425,-40.31,4670,20250411,3.53,8100,-40.31,20250102,4670,3.53,20250411,8100,-40.31,20250403,4670,3.53,20250411,0.00,Y,047820,5000,1222 억,,0,N,N,0,N,00,N 20250508,160447,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4835,-5,5,-0.10,215946315,44694,79.80,4840,4890,4800,6290,3390,4840,4831.66,0.00,0,-4052,4950,4895,4865,4810,4780,4880,4795,1223,1450,5000,3380,5,1,24453930,1182,-29.30,0.45,12,0.18,-165.00,10819.00,8100,20240424,-40.31,4670,20250411,3.53,8100,-40.31,20250102,4670,3.53,20250411,8100,-40.31,20250403,4670,3.53,20250411,0.00,Y,047820,5000,1222 억,,0,N,N,2200,N,00,N 20250508,150453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4820,-20,5,-0.41,154525420,31931,57.01,4840,4890,4800,6290,3390,4840,4839.35,0.00,0,-3569,4950,4895,4865,4810,4780,4880,4795,1223,1450,5000,3380,5,1,24453930,1179,-29.21,0.45,12,0.13,-165.00,10819.00,8100,20240424,-40.49,4670,20250411,3.21,8100,-40.49,20250102,4670,3.21,20250411,8100,-40.49,20250403,4670,3.21,20250411,0.00,Y,047820,5000,1222 억,,0,N,N,2200,N,00,N 20250508,140452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4825,-15,5,-0.31,139412115,28796,51.41,4840,4890,4800,6290,3390,4840,4841.37,0.00,0,-3487,4950,4895,4865,4810,4780,4880,4795,1223,1450,5000,3380,5,1,24453930,1180,-29.24,0.45,12,0.12,-165.00,10819.00,8100,20240424,-40.43,4670,20250411,3.32,8100,-40.43,20250102,4670,3.32,20250411,8100,-40.43,20250403,4670,3.32,20250411,0.00,Y,047820,5000,1222 억,,0,N,N,2200,N,00,N diff --git a/047920/price/prices-20250501.csv b/047920/price/prices-20250501.csv index 2a48a86da54d..2818d01a514e 100644 --- a/047920/price/prices-20250501.csv +++ b/047920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20850,550,2,2.71,2021803325,98249,90.80,20350,21100,20200,26350,14250,20300,20578.34,1.44,0,3707,21533,20916,20533,19916,19533,20725,19725,159,6050,500,14210,50,1,31814994,6633,325.78,5.70,12,0.31,64.00,3659.00,36450,20240425,-42.80,15150,20240520,37.62,33250,-37.29,20250227,17100,21.93,20250321,33900,-38.50,20240516,15150,37.62,20240520,0.00,Y,047920,500,159 억,,457654,N,N,6452,N,00,N +20250509,150455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20800,500,2,2.46,1909978475,92882,85.84,20350,21100,20200,26350,14250,20300,20563.49,1.44,0,3610,21533,20916,20533,19916,19533,20725,19725,159,6050,500,14210,50,1,31814994,6618,325.00,5.68,12,0.29,64.00,3659.00,36450,20240425,-42.94,15150,20240520,37.29,33250,-37.44,20250227,17100,21.64,20250321,33900,-38.64,20240516,15150,37.29,20240520,0.00,Y,047920,500,159 억,,457654,N,N,7767,N,00,N +20250509,140454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20850,550,2,2.71,1679774575,81821,75.61,20350,21100,20200,26350,14250,20300,20529.87,1.44,0,3105,21533,20916,20533,19916,19533,20725,19725,159,6050,500,14210,50,1,31814994,6633,325.78,5.70,12,0.26,64.00,3659.00,36450,20240425,-42.80,15150,20240520,37.62,33250,-37.29,20250227,17100,21.93,20250321,33900,-38.50,20240516,15150,37.62,20240520,0.00,Y,047920,500,159 억,,457654,N,N,7767,N,00,N +20250509,130453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20600,300,2,1.48,1243193650,60880,56.26,20350,20750,20200,26350,14250,20300,20420.40,1.44,0,3561,21533,20916,20533,19916,19533,20725,19725,159,6050,500,14210,50,1,31814994,6554,321.88,5.63,12,0.19,64.00,3659.00,36450,20240425,-43.48,15150,20240520,35.97,33250,-38.05,20250227,17100,20.47,20250321,33900,-39.23,20240516,15150,35.97,20240520,0.00,Y,047920,500,159 억,,457654,N,N,7767,N,00,N +20250509,120454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20450,150,2,0.74,972395875,47750,44.13,20350,20500,20200,26350,14250,20300,20364.31,1.44,0,661,21533,20916,20533,19916,19533,20725,19725,159,6050,500,14210,50,1,31814994,6506,319.53,5.59,12,0.15,64.00,3659.00,36450,20240425,-43.90,15150,20240520,34.98,33250,-38.50,20250227,17100,19.59,20250321,33900,-39.68,20240516,15150,34.98,20240520,0.00,Y,047920,500,159 억,,457654,N,N,7767,N,00,N +20250509,110453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20350,50,2,0.25,790929525,38858,35.91,20350,20500,20200,26350,14250,20300,20354.35,1.44,0,-4715,21533,20916,20533,19916,19533,20725,19725,159,6050,500,14210,50,1,31814994,6474,317.97,5.56,12,0.12,64.00,3659.00,36450,20240425,-44.17,15150,20240520,34.32,33250,-38.80,20250227,17100,19.01,20250321,33900,-39.97,20240516,15150,34.32,20240520,0.00,Y,047920,500,159 억,,457654,N,N,7767,N,00,N +20250509,100455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20450,150,2,0.74,586096125,28777,26.59,20350,20500,20200,26350,14250,20300,20366.83,1.44,0,-2855,21533,20916,20533,19916,19533,20725,19725,159,6050,500,14210,50,1,31814994,6506,319.53,5.59,12,0.09,64.00,3659.00,36450,20240425,-43.90,15150,20240520,34.98,33250,-38.50,20250227,17100,19.59,20250321,33900,-39.68,20240516,15150,34.98,20240520,0.00,Y,047920,500,159 억,,457654,N,N,7767,N,00,N +20250509,090455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20250,-50,5,-0.25,111581425,5497,5.08,20350,20500,20200,26350,14250,20300,20298.60,1.44,0,-388,21533,20916,20533,19916,19533,20725,19725,159,6050,500,14210,50,1,31814994,6443,316.41,5.53,12,0.02,64.00,3659.00,36450,20240425,-44.44,15150,20240520,33.66,33250,-39.10,20250227,17100,18.42,20250321,33900,-40.27,20240516,15150,33.66,20240520,0.00,Y,047920,500,159 억,,457654,N,N,7767,N,00,N 20250508,160447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20300,-500,5,-2.40,2213524575,108209,72.60,21000,21150,20150,27000,14600,20800,20456.01,1.51,0,-49722,21480,21140,20560,20220,19640,21310,20390,159,6200,500,14560,50,1,31814994,6458,317.19,5.55,12,0.34,64.00,3659.00,36450,20240425,-44.31,15150,20240520,33.99,33250,-38.95,20250227,17100,18.71,20250321,33900,-40.12,20240516,15150,33.99,20240520,0.00,Y,047920,500,159 억,,481340,N,N,7767,N,00,N 20250508,150453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20250,-550,5,-2.64,2028499025,99096,66.49,21000,21150,20150,27000,14600,20800,20470.04,1.51,0,-46160,21480,21140,20560,20220,19640,21310,20390,159,6200,500,14560,50,1,31814994,6443,316.41,5.53,12,0.31,64.00,3659.00,36450,20240425,-44.44,15150,20240520,33.66,33250,-39.10,20250227,17100,18.42,20250321,33900,-40.27,20240516,15150,33.66,20240520,0.00,Y,047920,500,159 억,,481340,N,N,10419,N,00,N 20250508,140453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20250,-550,5,-2.64,1879601225,91754,61.56,21000,21150,20150,27000,14600,20800,20485.22,1.51,0,-40972,21480,21140,20560,20220,19640,21310,20390,159,6200,500,14560,50,1,31814994,6443,316.41,5.53,12,0.29,64.00,3659.00,36450,20240425,-44.44,15150,20240520,33.66,33250,-39.10,20250227,17100,18.42,20250321,33900,-40.27,20240516,15150,33.66,20240520,0.00,Y,047920,500,159 억,,481340,N,N,10419,N,00,N diff --git a/048410/price/prices-20250501.csv b/048410/price/prices-20250501.csv index cef6d59a092f..1a75abda45e4 100644 --- a/048410/price/prices-20250501.csv +++ b/048410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160453,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10520,10,2,0.10,1101907415,104730,90.53,10520,10630,10470,13660,7360,10510,10521.41,10.11,0,805,10750,10630,10550,10430,10350,10610,10410,240,3150,500,7770,10,1,48021608,5052,-62.99,11.10,12,0.22,-167.00,948.00,21391,20240828,-50.82,9320,20250407,12.88,16450,-36.05,20250108,9320,12.88,20250407,22700,-53.66,20240828,9320,12.88,20250407,0.51,Y,048410,500,240 억,,4853676,N,N,24951,N,00,N +20250509,150456,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10520,10,2,0.10,1018515205,96803,83.68,10520,10630,10470,13660,7360,10510,10521.53,10.11,0,621,10750,10630,10550,10430,10350,10610,10410,240,3150,500,7770,10,1,48021608,5052,-62.99,11.10,12,0.20,-167.00,948.00,21391,20240828,-50.82,9320,20250407,12.88,16450,-36.05,20250108,9320,12.88,20250407,22700,-53.66,20240828,9320,12.88,20250407,0.51,Y,048410,500,240 억,,4853676,N,N,17932,N,00,N +20250509,140454,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10570,60,2,0.57,881159885,83739,72.39,10520,10630,10470,13660,7360,10510,10522.69,10.11,0,3766,10750,10630,10550,10430,10350,10610,10410,240,3150,500,7770,10,1,48021608,5076,-63.29,11.15,12,0.17,-167.00,948.00,21391,20240828,-50.59,9320,20250407,13.41,16450,-35.74,20250108,9320,13.41,20250407,22700,-53.44,20240828,9320,13.41,20250407,0.51,Y,048410,500,240 억,,4853676,N,N,17932,N,00,N +20250509,130453,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10510,0,3,0.00,605785795,57631,49.82,10520,10570,10470,13660,7360,10510,10511.46,10.11,0,-7337,10750,10630,10550,10430,10350,10610,10410,240,3150,500,7770,10,1,48021608,5047,-62.93,11.09,12,0.12,-167.00,948.00,21391,20240828,-50.87,9320,20250407,12.77,16450,-36.11,20250108,9320,12.77,20250407,22700,-53.70,20240828,9320,12.77,20250407,0.51,Y,048410,500,240 억,,4853676,N,N,17932,N,00,N +20250509,120454,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10530,20,2,0.19,551425490,52464,45.35,10520,10570,10470,13660,7360,10510,10510.55,10.11,0,-7134,10750,10630,10550,10430,10350,10610,10410,240,3150,500,7770,10,1,48021608,5057,-63.05,11.11,12,0.11,-167.00,948.00,21391,20240828,-50.77,9320,20250407,12.98,16450,-35.99,20250108,9320,12.98,20250407,22700,-53.61,20240828,9320,12.98,20250407,0.51,Y,048410,500,240 억,,4853676,N,N,17932,N,00,N +20250509,110453,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10510,0,3,0.00,466160770,44359,38.34,10520,10570,10470,13660,7360,10510,10508.82,10.11,0,-8043,10750,10630,10550,10430,10350,10610,10410,240,3150,500,7770,10,1,48021608,5047,-62.93,11.09,12,0.09,-167.00,948.00,21391,20240828,-50.87,9320,20250407,12.77,16450,-36.11,20250108,9320,12.77,20250407,22700,-53.70,20240828,9320,12.77,20250407,0.51,Y,048410,500,240 억,,4853676,N,N,17932,N,00,N +20250509,100455,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10510,0,3,0.00,238456940,22689,19.61,10520,10570,10470,13660,7360,10510,10509.80,10.11,0,-563,10750,10630,10550,10430,10350,10610,10410,240,3150,500,7770,10,1,48021608,5047,-62.93,11.09,12,0.05,-167.00,948.00,21391,20240828,-50.87,9320,20250407,12.77,16450,-36.11,20250108,9320,12.77,20250407,22700,-53.70,20240828,9320,12.77,20250407,0.51,Y,048410,500,240 억,,4853676,N,N,17932,N,00,N +20250509,090456,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10550,40,2,0.38,39524170,3753,3.24,10520,10570,10520,13660,7360,10510,10531.35,10.11,0,1525,10750,10630,10550,10430,10350,10610,10410,240,3150,500,7770,10,1,48021608,5066,-63.17,11.13,12,0.01,-167.00,948.00,21391,20240828,-50.68,9320,20250407,13.20,16450,-35.87,20250108,9320,13.20,20250407,22700,-53.52,20240828,9320,13.20,20250407,0.51,Y,048410,500,240 억,,4853676,N,N,17932,N,00,N 20250508,160448,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10510,10,2,0.10,1217817680,115685,67.97,10510,10670,10470,13650,7350,10500,10527.02,9.95,0,-920,11213,10856,10633,10276,10053,10745,10165,240,3150,500,7770,10,1,48021608,5047,-62.93,11.09,12,0.24,-167.00,948.00,21391,20240828,-50.87,9320,20250407,12.77,16450,-36.11,20250108,9320,12.77,20250407,22700,-53.70,20240828,9320,12.77,20250407,0.52,Y,048410,500,240 억,,4778022,N,N,17932,N,00,N 20250508,150454,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10560,60,2,0.57,1151544360,109386,64.27,10510,10670,10470,13650,7350,10500,10527.35,9.95,0,-1254,11213,10856,10633,10276,10053,10745,10165,240,3150,500,7770,10,1,48021608,5071,-63.23,11.14,12,0.23,-167.00,948.00,21391,20240828,-50.63,9320,20250407,13.30,16450,-35.81,20250108,9320,13.30,20250407,22700,-53.48,20240828,9320,13.30,20250407,0.52,Y,048410,500,240 억,,4778022,N,N,23038,N,00,N 20250508,140453,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10490,-10,5,-0.10,940300290,89287,52.46,10510,10670,10480,13650,7350,10500,10531.21,9.95,0,-3891,11213,10856,10633,10276,10053,10745,10165,240,3150,500,7770,10,1,48021608,5037,-62.81,11.07,12,0.19,-167.00,948.00,21391,20240828,-50.96,9320,20250407,12.55,16450,-36.23,20250108,9320,12.55,20250407,22700,-53.79,20240828,9320,12.55,20250407,0.52,Y,048410,500,240 억,,4778022,N,N,23038,N,00,N diff --git a/048430/price/prices-20250501.csv b/048430/price/prices-20250501.csv index 83105c9ba0c4..afa622dfbbff 100644 --- a/048430/price/prices-20250501.csv +++ b/048430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,70,2,0.62,2459323505,221090,81.01,11310,11410,10870,14660,7900,11280,11123.26,1.35,0,-1408,12026,11652,11426,11052,10826,11540,10940,58,3380,500,8120,10,1,11520000,1308,9.78,0.90,12,1.92,1160.00,12622.00,19930,20250408,-43.05,6050,20240806,87.60,19930,-43.05,20250408,7610,49.15,20250102,19930,-43.05,20250408,6050,87.60,20240806,1.35,Y,048430,500,57 억,,155961,N,N,5282,N,00,N +20250509,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11260,-20,5,-0.18,2178941495,196254,71.91,11310,11410,10870,14660,7900,11280,11102.66,1.35,0,2649,12026,11652,11426,11052,10826,11540,10940,58,3380,500,8120,10,1,11520000,1297,9.71,0.89,12,1.70,1160.00,12622.00,19930,20250408,-43.50,6050,20240806,86.12,19930,-43.50,20250408,7610,47.96,20250102,19930,-43.50,20250408,6050,86.12,20240806,1.35,Y,048430,500,57 억,,155961,N,N,3524,N,00,N +20250509,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11060,-220,5,-1.95,1780340410,160493,58.81,11310,11410,10870,14660,7900,11280,11092.95,1.35,0,4264,12026,11652,11426,11052,10826,11540,10940,58,3380,500,8120,10,1,11520000,1274,9.53,0.88,12,1.39,1160.00,12622.00,19930,20250408,-44.51,6050,20240806,82.81,19930,-44.51,20250408,7610,45.34,20250102,19930,-44.51,20250408,6050,82.81,20240806,1.35,Y,048430,500,57 억,,155961,N,N,3524,N,00,N +20250509,130454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10920,-360,5,-3.19,1635971765,147363,54.00,11310,11410,10870,14660,7900,11280,11101.65,1.35,0,4266,12026,11652,11426,11052,10826,11540,10940,58,3380,500,8120,10,1,11520000,1258,9.41,0.87,12,1.28,1160.00,12622.00,19930,20250408,-45.21,6050,20240806,80.50,19930,-45.21,20250408,7610,43.50,20250102,19930,-45.21,20250408,6050,80.50,20240806,1.35,Y,048430,500,57 억,,155961,N,N,3524,N,00,N +20250509,120454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11090,-190,5,-1.68,1467027655,132056,48.39,11310,11410,10870,14660,7900,11280,11109.13,1.35,0,8995,12026,11652,11426,11052,10826,11540,10940,58,3380,500,8120,10,1,11520000,1278,9.56,0.88,12,1.15,1160.00,12622.00,19930,20250408,-44.36,6050,20240806,83.31,19930,-44.36,20250408,7610,45.73,20250102,19930,-44.36,20250408,6050,83.31,20240806,1.35,Y,048430,500,57 억,,155961,N,N,3524,N,00,N +20250509,110453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11000,-280,5,-2.48,1248548520,112193,41.11,11310,11410,10870,14660,7900,11280,11128.58,1.35,0,1800,12026,11652,11426,11052,10826,11540,10940,58,3380,500,8120,10,1,11520000,1267,9.48,0.87,12,0.97,1160.00,12622.00,19930,20250408,-44.81,6050,20240806,81.82,19930,-44.81,20250408,7610,44.55,20250102,19930,-44.81,20250408,6050,81.82,20240806,1.35,Y,048430,500,57 억,,155961,N,N,3524,N,00,N +20250509,100456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11000,-280,5,-2.48,1033572715,92628,33.94,11310,11410,10870,14660,7900,11280,11158.32,1.35,0,-3264,12026,11652,11426,11052,10826,11540,10940,58,3380,500,8120,10,1,11520000,1267,9.48,0.87,12,0.80,1160.00,12622.00,19930,20250408,-44.81,6050,20240806,81.82,19930,-44.81,20250408,7610,44.55,20250102,19930,-44.81,20250408,6050,81.82,20240806,1.35,Y,048430,500,57 억,,155961,N,N,3524,N,00,N +20250509,090456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11220,-60,5,-0.53,192093070,17020,6.24,11310,11410,11130,14660,7900,11280,11286.31,1.35,0,-2741,12026,11652,11426,11052,10826,11540,10940,58,3380,500,8120,10,1,11520000,1293,9.67,0.89,12,0.15,1160.00,12622.00,19930,20250408,-43.70,6050,20240806,85.45,19930,-43.70,20250408,7610,47.44,20250102,19930,-43.70,20250408,6050,85.45,20240806,1.35,Y,048430,500,57 억,,155961,N,N,3524,N,00,N 20250508,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,-500,5,-4.24,2963262675,259874,39.20,11800,11800,11200,15310,8250,11780,11402.79,1.63,0,-35070,12706,12242,11401,10937,10096,12475,11170,58,3530,500,8480,10,1,11520000,1299,9.72,0.89,12,2.26,1160.00,12622.00,19930,20250408,-43.40,6050,20240806,86.45,19930,-43.40,20250408,7610,48.23,20250102,19930,-43.40,20250408,6050,86.45,20240806,1.34,Y,048430,500,57 억,,187922,N,N,3524,N,00,N 20250508,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11360,-420,5,-3.57,2762373945,242117,36.53,11800,11800,11200,15310,8250,11780,11409.25,1.63,0,-33743,12706,12242,11401,10937,10096,12475,11170,58,3530,500,8480,10,1,11520000,1309,9.79,0.90,12,2.10,1160.00,12622.00,19930,20250408,-43.00,6050,20240806,87.77,19930,-43.00,20250408,7610,49.28,20250102,19930,-43.00,20250408,6050,87.77,20240806,1.34,Y,048430,500,57 억,,187922,N,N,2546,N,00,N 20250508,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,-430,5,-3.65,2541051505,222686,33.59,11800,11800,11200,15310,8250,11780,11410.92,1.63,0,-25815,12706,12242,11401,10937,10096,12475,11170,58,3530,500,8480,10,1,11520000,1308,9.78,0.90,12,1.93,1160.00,12622.00,19930,20250408,-43.05,6050,20240806,87.60,19930,-43.05,20250408,7610,49.15,20250102,19930,-43.05,20250408,6050,87.60,20240806,1.34,Y,048430,500,57 억,,187922,N,N,2546,N,00,N diff --git a/048470/price/prices-20250501.csv b/048470/price/prices-20250501.csv index 7d8aedf145e5..92c4de421629 100644 --- a/048470/price/prices-20250501.csv +++ b/048470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,-35,5,-0.79,939227556,209608,328.83,4440,4595,4370,5730,3095,4415,4480.95,3.01,0,-51757,4565,4490,4435,4360,4305,4462,4332,50,1315,500,2640,5,1,10000000,438,97.33,0.60,12,2.10,45.00,7292.00,6100,20250415,-28.20,3000,20241209,46.00,6100,-28.20,20250415,3115,40.61,20250102,6100,-28.20,20250415,3000,46.00,20241209,2.24,Y,048470,500,50 억,,300831,N,N,4379,N,00,N +20250509,150456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,-25,5,-0.57,915922331,204290,320.49,4440,4595,4370,5730,3095,4415,4483.44,3.01,0,-52978,4565,4490,4435,4360,4305,4462,4332,50,1315,500,2640,5,1,10000000,439,97.56,0.60,12,2.04,45.00,7292.00,6100,20250415,-28.03,3000,20241209,46.33,6100,-28.03,20250415,3115,40.93,20250102,6100,-28.03,20250415,3000,46.33,20241209,2.24,Y,048470,500,50 억,,300831,N,N,343,N,00,N +20250509,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,5,2,0.11,759638207,168768,264.76,4440,4595,4410,5730,3095,4415,4501.08,3.01,0,-40715,4565,4490,4435,4360,4305,4462,4332,50,1315,500,2640,5,1,10000000,442,98.22,0.61,12,1.69,45.00,7292.00,6100,20250415,-27.54,3000,20241209,47.33,6100,-27.54,20250415,3115,41.89,20250102,6100,-27.54,20250415,3000,47.33,20241209,2.24,Y,048470,500,50 억,,300831,N,N,343,N,00,N +20250509,130454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4415,0,3,0.00,724885990,160906,252.43,4440,4595,4410,5730,3095,4415,4505.03,3.01,0,-42123,4565,4490,4435,4360,4305,4462,4332,50,1315,500,2640,5,1,10000000,442,98.11,0.61,12,1.61,45.00,7292.00,6100,20250415,-27.62,3000,20241209,47.17,6100,-27.62,20250415,3115,41.73,20250102,6100,-27.62,20250415,3000,47.17,20241209,2.24,Y,048470,500,50 억,,300831,N,N,343,N,00,N +20250509,120454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4455,40,2,0.91,639029750,141581,222.11,4440,4595,4415,5730,3095,4415,4513.53,3.01,0,-35671,4565,4490,4435,4360,4305,4462,4332,50,1315,500,2640,5,1,10000000,446,99.00,0.61,12,1.42,45.00,7292.00,6100,20250415,-26.97,3000,20241209,48.50,6100,-26.97,20250415,3115,43.02,20250102,6100,-26.97,20250415,3000,48.50,20241209,2.24,Y,048470,500,50 억,,300831,N,N,343,N,00,N +20250509,110453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4490,75,2,1.70,547984875,121201,190.14,4440,4595,4415,5730,3095,4415,4521.29,3.01,0,-31267,4565,4490,4435,4360,4305,4462,4332,50,1315,500,2640,5,1,10000000,449,99.78,0.62,12,1.21,45.00,7292.00,6100,20250415,-26.39,3000,20241209,49.67,6100,-26.39,20250415,3115,44.14,20250102,6100,-26.39,20250415,3000,49.67,20241209,2.24,Y,048470,500,50 억,,300831,N,N,343,N,00,N +20250509,100456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4505,90,2,2.04,312192500,69083,108.38,4440,4595,4415,5730,3095,4415,4519.09,3.01,0,-11622,4565,4490,4435,4360,4305,4462,4332,50,1315,500,2640,5,1,10000000,451,100.11,0.62,12,0.69,45.00,7292.00,6100,20250415,-26.15,3000,20241209,50.17,6100,-26.15,20250415,3115,44.62,20250102,6100,-26.15,20250415,3000,50.17,20241209,2.24,Y,048470,500,50 억,,300831,N,N,343,N,00,N +20250509,090456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4440,25,2,0.57,28017270,6311,9.90,4440,4445,4415,5730,3095,4415,4439.43,3.01,0,-3711,4565,4490,4435,4360,4305,4462,4332,50,1315,500,2640,5,1,10000000,444,98.67,0.61,12,0.06,45.00,7292.00,6100,20250415,-27.21,3000,20241209,48.00,6100,-27.21,20250415,3115,42.54,20250102,6100,-27.21,20250415,3000,48.00,20241209,2.24,Y,048470,500,50 억,,300831,N,N,343,N,00,N 20250508,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4415,-60,5,-1.34,278473450,62698,81.78,4495,4510,4380,5810,3135,4475,4441.50,3.03,0,-1637,4581,4527,4431,4377,4281,4555,4405,50,1335,500,2680,5,1,10000000,442,98.11,0.61,12,0.63,45.00,7292.00,6100,20250415,-27.62,3000,20241209,47.17,6100,-27.62,20250415,3115,41.73,20250102,6100,-27.62,20250415,3000,47.17,20241209,2.23,Y,048470,500,50 억,,302536,N,N,343,N,00,N 20250508,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,-45,5,-1.01,253600650,57074,74.45,4495,4510,4380,5810,3135,4475,4443.37,3.03,0,-2451,4581,4527,4431,4377,4281,4555,4405,50,1335,500,2680,5,1,10000000,443,98.44,0.61,12,0.57,45.00,7292.00,6100,20250415,-27.38,3000,20241209,47.67,6100,-27.38,20250415,3115,42.22,20250102,6100,-27.38,20250415,3000,47.67,20241209,2.23,Y,048470,500,50 억,,302536,N,N,2547,N,00,N 20250508,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,-45,5,-1.01,238623030,53696,70.04,4495,4510,4380,5810,3135,4475,4443.96,3.03,0,-3235,4581,4527,4431,4377,4281,4555,4405,50,1335,500,2680,5,1,10000000,443,98.44,0.61,12,0.54,45.00,7292.00,6100,20250415,-27.38,3000,20241209,47.67,6100,-27.38,20250415,3115,42.22,20250102,6100,-27.38,20250415,3000,47.67,20241209,2.23,Y,048470,500,50 억,,302536,N,N,2547,N,00,N diff --git a/048530/price/prices-20250501.csv b/048530/price/prices-20250501.csv index 96425a007a25..a5fa75ad8d15 100644 --- a/048530/price/prices-20250501.csv +++ b/048530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160454,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4030,-5,5,-0.12,231646230,58525,112.39,4065,4065,3925,5240,2825,4035,3958.07,5.19,0,1534,4068,4051,4018,4001,3968,4060,4010,171,1205,500,2660,5,1,34150762,1376,-53.03,1.35,12,0.17,-76.00,2984.00,7110,20240430,-43.32,3350,20250331,20.30,6060,-33.50,20250114,3350,20.30,20250331,7050,-42.84,20240819,3350,20.30,20250331,2.35,Y,048530,500,170 억,,1772932,N,N,6855,N,00,N +20250509,150457,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3955,-80,5,-1.98,177941025,45002,86.42,4065,4065,3925,5240,2825,4035,3954.07,5.19,0,-3136,4068,4051,4018,4001,3968,4060,4010,171,1205,500,2660,5,1,34150762,1351,-52.04,1.33,12,0.13,-76.00,2984.00,7110,20240430,-44.37,3350,20250331,18.06,6060,-34.74,20250114,3350,18.06,20250331,7050,-43.90,20240819,3350,18.06,20250331,2.35,Y,048530,500,170 억,,1772932,N,N,8815,N,00,N +20250509,140455,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3970,-65,5,-1.61,142811155,36123,69.37,4065,4065,3925,5240,2825,4035,3953.47,5.19,0,-3431,4068,4051,4018,4001,3968,4060,4010,171,1205,500,2660,5,1,34150762,1356,-52.24,1.33,12,0.11,-76.00,2984.00,7110,20240430,-44.16,3350,20250331,18.51,6060,-34.49,20250114,3350,18.51,20250331,7050,-43.69,20240819,3350,18.51,20250331,2.35,Y,048530,500,170 억,,1772932,N,N,8815,N,00,N +20250509,130454,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3935,-100,5,-2.48,122398695,30943,59.42,4065,4065,3925,5240,2825,4035,3955.62,5.19,0,-585,4068,4051,4018,4001,3968,4060,4010,171,1205,500,2660,5,1,34150762,1344,-51.78,1.32,12,0.09,-76.00,2984.00,7110,20240430,-44.66,3350,20250331,17.46,6060,-35.07,20250114,3350,17.46,20250331,7050,-44.18,20240819,3350,17.46,20250331,2.35,Y,048530,500,170 억,,1772932,N,N,8815,N,00,N +20250509,120455,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3940,-95,5,-2.35,107213905,27091,52.03,4065,4065,3925,5240,2825,4035,3957.55,5.19,0,1396,4068,4051,4018,4001,3968,4060,4010,171,1205,500,2660,5,1,34150762,1346,-51.84,1.32,12,0.08,-76.00,2984.00,7110,20240430,-44.59,3350,20250331,17.61,6060,-34.98,20250114,3350,17.61,20250331,7050,-44.11,20240819,3350,17.61,20250331,2.35,Y,048530,500,170 억,,1772932,N,N,8815,N,00,N +20250509,110454,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3950,-85,5,-2.11,72910315,18372,35.28,4065,4065,3925,5240,2825,4035,3968.56,5.19,0,-2901,4068,4051,4018,4001,3968,4060,4010,171,1205,500,2660,5,1,34150762,1349,-51.97,1.32,12,0.05,-76.00,2984.00,7110,20240430,-44.44,3350,20250331,17.91,6060,-34.82,20250114,3350,17.91,20250331,7050,-43.97,20240819,3350,17.91,20250331,2.35,Y,048530,500,170 억,,1772932,N,N,8815,N,00,N +20250509,100456,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3975,-60,5,-1.49,29049470,7261,13.94,4065,4065,3950,5240,2825,4035,4000.75,5.19,0,-4691,4068,4051,4018,4001,3968,4060,4010,171,1205,500,2660,5,1,34150762,1357,-52.30,1.33,12,0.02,-76.00,2984.00,7110,20240430,-44.09,3350,20250331,18.66,6060,-34.41,20250114,3350,18.66,20250331,7050,-43.62,20240819,3350,18.66,20250331,2.35,Y,048530,500,170 억,,1772932,N,N,8815,N,00,N +20250509,090457,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4035,0,3,0.00,2578005,638,1.23,4065,4065,4030,5240,2825,4035,4040.76,5.19,0,-43,4068,4051,4018,4001,3968,4060,4010,171,1205,500,2660,5,1,34150762,1378,-53.09,1.35,12,0.00,-76.00,2984.00,7110,20240430,-43.25,3350,20250331,20.45,6060,-33.42,20250114,3350,20.45,20250331,7050,-42.77,20240819,3350,20.45,20250331,2.35,Y,048530,500,170 억,,1772932,N,N,8815,N,00,N 20250508,160448,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4035,45,2,1.13,208480722,52073,186.23,3990,4035,3985,5180,2795,3990,4003.62,5.18,0,10073,4093,4041,3993,3941,3893,4067,3967,171,1190,500,2630,5,1,34150762,1378,-53.09,1.35,12,0.15,-76.00,2984.00,7110,20240430,-43.25,3350,20250331,20.45,6060,-33.42,20250114,3350,20.45,20250331,7050,-42.77,20240819,3350,20.45,20250331,2.36,Y,048530,500,170 억,,1767414,N,N,8815,N,00,N 20250508,150454,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4025,35,2,0.88,194684227,48650,173.99,3990,4030,3985,5180,2795,3990,4001.73,5.18,0,8484,4093,4041,3993,3941,3893,4067,3967,171,1190,500,2630,5,1,34150762,1375,-52.96,1.35,12,0.14,-76.00,2984.00,7110,20240430,-43.39,3350,20250331,20.15,6060,-33.58,20250114,3350,20.15,20250331,7050,-42.91,20240819,3350,20.15,20250331,2.36,Y,048530,500,170 억,,1767414,N,N,933,N,00,N 20250508,140454,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3990,0,3,0.00,136172417,34006,121.62,3990,4030,3985,5180,2795,3990,4004.36,5.18,0,6781,4093,4041,3993,3941,3893,4067,3967,171,1190,500,2630,5,1,34150762,1363,-52.50,1.34,12,0.10,-76.00,2984.00,7110,20240430,-43.88,3350,20250331,19.10,6060,-34.16,20250114,3350,19.10,20250331,7050,-43.40,20240819,3350,19.10,20250331,2.36,Y,048530,500,170 억,,1767414,N,N,933,N,00,N diff --git a/048550/price/prices-20250501.csv b/048550/price/prices-20250501.csv index c17b257162b4..4c25fe229a1a 100644 --- a/048550/price/prices-20250501.csv +++ b/048550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1463,5,2,0.34,248577942,171262,51.57,1458,1465,1438,1895,1021,1458,1451.15,3.01,0,-19345,1488,1473,1453,1438,1418,1480,1445,484,437,500,1070,1,1,96714620,1415,-10.02,1.68,12,0.18,-146.00,872.00,2400,20240510,-39.04,1244,20250409,17.60,1706,-14.24,20250220,1244,17.60,20250409,2400,-39.04,20240510,1244,17.60,20250409,1.83,Y,048550,500,483 억,,2908420,N,N,28139,N,00,N +20250509,150457,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1458,0,3,0.00,207298435,142976,43.05,1458,1465,1438,1895,1021,1458,1449.88,3.01,0,-11097,1488,1473,1453,1438,1418,1480,1445,484,437,500,1070,1,1,96714620,1410,-9.99,1.67,12,0.15,-146.00,872.00,2400,20240510,-39.25,1244,20250409,17.20,1706,-14.54,20250220,1244,17.20,20250409,2400,-39.25,20240510,1244,17.20,20250409,1.83,Y,048550,500,483 억,,2908420,N,N,33508,N,00,N +20250509,140455,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1454,-4,5,-0.27,182086665,125620,37.82,1458,1465,1438,1895,1021,1458,1449.50,3.01,0,-16292,1488,1473,1453,1438,1418,1480,1445,484,437,500,1070,1,1,96714620,1406,-9.96,1.67,12,0.13,-146.00,872.00,2400,20240510,-39.42,1244,20250409,16.88,1706,-14.77,20250220,1244,16.88,20250409,2400,-39.42,20240510,1244,16.88,20250409,1.83,Y,048550,500,483 억,,2908420,N,N,33508,N,00,N +20250509,130454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1455,-3,5,-0.21,165168913,113948,34.31,1458,1465,1438,1895,1021,1458,1449.51,3.01,0,-15077,1488,1473,1453,1438,1418,1480,1445,484,437,500,1070,1,1,96714620,1407,-9.97,1.67,12,0.12,-146.00,872.00,2400,20240510,-39.38,1244,20250409,16.96,1706,-14.71,20250220,1244,16.96,20250409,2400,-39.38,20240510,1244,16.96,20250409,1.83,Y,048550,500,483 억,,2908420,N,N,33508,N,00,N +20250509,120455,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1459,1,2,0.07,139704419,96403,29.03,1458,1465,1438,1895,1021,1458,1449.17,3.01,0,-3477,1488,1473,1453,1438,1418,1480,1445,484,437,500,1070,1,1,96714620,1411,-9.99,1.67,12,0.10,-146.00,872.00,2400,20240510,-39.21,1244,20250409,17.28,1706,-14.48,20250220,1244,17.28,20250409,2400,-39.21,20240510,1244,17.28,20250409,1.83,Y,048550,500,483 억,,2908420,N,N,33508,N,00,N +20250509,110454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1445,-13,5,-0.89,81064101,56106,16.89,1458,1464,1438,1895,1021,1458,1444.84,3.01,0,-9288,1488,1473,1453,1438,1418,1480,1445,484,437,500,1070,1,1,96714620,1398,-9.90,1.66,12,0.06,-146.00,872.00,2400,20240510,-39.79,1244,20250409,16.16,1706,-15.30,20250220,1244,16.16,20250409,2400,-39.79,20240510,1244,16.16,20250409,1.83,Y,048550,500,483 억,,2908420,N,N,33508,N,00,N +20250509,100456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1445,-13,5,-0.89,63790590,44143,13.29,1458,1464,1438,1895,1021,1458,1445.09,3.01,0,-10745,1488,1473,1453,1438,1418,1480,1445,484,437,500,1070,1,1,96714620,1398,-9.90,1.66,12,0.05,-146.00,872.00,2400,20240510,-39.79,1244,20250409,16.16,1706,-15.30,20250220,1244,16.16,20250409,2400,-39.79,20240510,1244,16.16,20250409,1.83,Y,048550,500,483 억,,2908420,N,N,33508,N,00,N +20250509,090457,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1457,-1,5,-0.07,9886939,6799,2.05,1458,1464,1441,1895,1021,1458,1454.18,3.01,0,1648,1488,1473,1453,1438,1418,1480,1445,484,437,500,1070,1,1,96714620,1409,-9.98,1.67,12,0.01,-146.00,872.00,2400,20240510,-39.29,1244,20250409,17.12,1706,-14.60,20250220,1244,17.12,20250409,2400,-39.29,20240510,1244,17.12,20250409,1.83,Y,048550,500,483 억,,2908420,N,N,33508,N,00,N 20250508,160449,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1458,2,2,0.14,479896191,331422,274.75,1456,1468,1433,1892,1020,1456,1447.97,2.96,0,54354,1495,1475,1453,1433,1411,1485,1443,484,436,500,1070,1,1,96714620,1410,-9.99,1.67,12,0.34,-146.00,872.00,2400,20240510,-39.25,1244,20250409,17.20,1706,-14.54,20250220,1244,17.20,20250409,2400,-39.25,20240510,1244,17.20,20250409,1.83,Y,048550,500,483 억,,2863898,N,N,33508,N,00,N 20250508,150455,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1451,-5,5,-0.34,423335413,292525,242.51,1456,1468,1433,1892,1020,1456,1447.18,2.96,0,35788,1495,1475,1453,1433,1411,1485,1443,484,436,500,1070,1,1,96714620,1403,-9.94,1.66,12,0.30,-146.00,872.00,2400,20240510,-39.54,1244,20250409,16.64,1706,-14.95,20250220,1244,16.64,20250409,2400,-39.54,20240510,1244,16.64,20250409,1.83,Y,048550,500,483 억,,2863898,N,N,399,N,00,N 20250508,140454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1450,-6,5,-0.41,390166827,269643,223.54,1456,1468,1433,1892,1020,1456,1446.98,2.96,0,37995,1495,1475,1453,1433,1411,1485,1443,484,436,500,1070,1,1,96714620,1402,-9.93,1.66,12,0.28,-146.00,872.00,2400,20240510,-39.58,1244,20250409,16.56,1706,-15.01,20250220,1244,16.56,20250409,2400,-39.58,20240510,1244,16.56,20250409,1.83,Y,048550,500,483 억,,2863898,N,N,399,N,00,N diff --git a/048770/price/prices-20250501.csv b/048770/price/prices-20250501.csv index f258eff02178..16f4b1654da9 100644 --- a/048770/price/prices-20250501.csv +++ b/048770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1963,-19,5,-0.96,53390634,27111,171.81,1983,2005,1955,2575,1388,1982,1969.33,1.29,0,-9249,2086,2033,2007,1954,1928,2021,1942,78,593,500,1340,1,1,15697991,308,-6.29,0.75,12,0.17,-312.00,2626.00,3600,20240604,-45.47,1623,20241210,20.95,2780,-29.39,20250110,1860,5.54,20250408,3600,-45.47,20240604,1623,20.95,20241210,0.77,Y,048770,500,78 억,,202698,N,N,2206,N,00,N +20250509,150457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1960,-22,5,-1.11,52776426,26798,169.82,1983,2005,1955,2575,1388,1982,1969.42,1.29,0,-9066,2086,2033,2007,1954,1928,2021,1942,78,593,500,1340,1,1,15697991,308,-6.28,0.75,12,0.17,-312.00,2626.00,3600,20240604,-45.56,1623,20241210,20.76,2780,-29.50,20250110,1860,5.38,20250408,3600,-45.56,20240604,1623,20.76,20241210,0.77,Y,048770,500,78 억,,202698,N,N,709,N,00,N +20250509,140455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1960,-22,5,-1.11,46048451,23366,148.07,1983,2005,1957,2575,1388,1982,1970.75,1.29,0,-7662,2086,2033,2007,1954,1928,2021,1942,78,593,500,1340,1,1,15697991,308,-6.28,0.75,12,0.15,-312.00,2626.00,3600,20240604,-45.56,1623,20241210,20.76,2780,-29.50,20250110,1860,5.38,20250408,3600,-45.56,20240604,1623,20.76,20241210,0.77,Y,048770,500,78 억,,202698,N,N,709,N,00,N +20250509,130455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1958,-24,5,-1.21,43045261,21833,138.36,1983,2005,1957,2575,1388,1982,1971.57,1.29,0,-7311,2086,2033,2007,1954,1928,2021,1942,78,593,500,1340,1,1,15697991,307,-6.28,0.75,12,0.14,-312.00,2626.00,3600,20240604,-45.61,1623,20241210,20.64,2780,-29.57,20250110,1860,5.27,20250408,3600,-45.61,20240604,1623,20.64,20241210,0.77,Y,048770,500,78 억,,202698,N,N,709,N,00,N +20250509,120455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1973,-9,5,-0.45,18437044,9326,59.10,1983,2005,1966,2575,1388,1982,1976.95,1.29,0,-3331,2086,2033,2007,1954,1928,2021,1942,78,593,500,1340,1,1,15697991,310,-6.32,0.75,12,0.06,-312.00,2626.00,3600,20240604,-45.19,1623,20241210,21.57,2780,-29.03,20250110,1860,6.08,20250408,3600,-45.19,20240604,1623,21.57,20241210,0.77,Y,048770,500,78 억,,202698,N,N,709,N,00,N +20250509,110454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1972,-10,5,-0.50,17787683,8997,57.02,1983,2005,1966,2575,1388,1982,1977.07,1.29,0,-3110,2086,2033,2007,1954,1928,2021,1942,78,593,500,1340,1,1,15697991,310,-6.32,0.75,12,0.06,-312.00,2626.00,3600,20240604,-45.22,1623,20241210,21.50,2780,-29.06,20250110,1860,6.02,20250408,3600,-45.22,20240604,1623,21.50,20241210,0.77,Y,048770,500,78 억,,202698,N,N,709,N,00,N +20250509,100457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1984,2,2,0.10,2367815,1190,7.54,1983,2005,1983,2575,1388,1982,1989.76,1.29,0,-441,2086,2033,2007,1954,1928,2021,1942,78,593,500,1340,1,1,15697991,311,-6.36,0.76,12,0.01,-312.00,2626.00,3600,20240604,-44.89,1623,20241210,22.24,2780,-28.63,20250110,1860,6.67,20250408,3600,-44.89,20240604,1623,22.24,20241210,0.77,Y,048770,500,78 억,,202698,N,N,709,N,00,N +20250509,090457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,23,2,1.16,228345,114,0.72,1983,2005,1983,2575,1388,1982,2003.03,1.29,0,-4,2086,2033,2007,1954,1928,2021,1942,78,593,500,1340,5,1,15697991,315,-6.43,0.76,12,0.00,-312.00,2626.00,3600,20240604,-44.31,1623,20241210,23.54,2780,-27.88,20250110,1860,7.80,20250408,3600,-44.31,20240604,1623,23.54,20241210,0.77,Y,048770,500,78 억,,202698,N,N,709,N,00,N 20250508,160449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1982,-38,5,-1.88,31475941,15780,90.97,2020,2060,1981,2625,1415,2020,1994.67,1.31,0,-2147,2063,2041,2003,1981,1943,2052,1992,78,605,500,1370,1,1,15697991,311,-6.35,0.75,12,0.10,-312.00,2626.00,3600,20240604,-44.94,1623,20241210,22.12,2780,-28.71,20250110,1860,6.56,20250408,3600,-44.94,20240604,1623,22.12,20241210,0.77,Y,048770,500,78 억,,205035,N,N,709,N,00,N 20250508,150455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1985,-35,5,-1.73,25540781,12788,73.72,2020,2060,1985,2625,1415,2020,1997.25,1.31,0,-1871,2063,2041,2003,1981,1943,2052,1992,78,605,500,1370,1,1,15697991,312,-6.36,0.76,12,0.08,-312.00,2626.00,3600,20240604,-44.86,1623,20241210,22.30,2780,-28.60,20250110,1860,6.72,20250408,3600,-44.86,20240604,1623,22.30,20241210,0.77,Y,048770,500,78 억,,205035,N,N,641,N,00,N 20250508,140454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1995,-25,5,-1.24,11028415,5502,31.72,2020,2060,1995,2625,1415,2020,2004.44,1.31,0,-911,2063,2041,2003,1981,1943,2052,1992,78,605,500,1370,1,1,15697991,313,-6.39,0.76,12,0.04,-312.00,2626.00,3600,20240604,-44.58,1623,20241210,22.92,2780,-28.24,20250110,1860,7.26,20250408,3600,-44.58,20240604,1623,22.92,20241210,0.77,Y,048770,500,78 억,,205035,N,N,641,N,00,N diff --git a/048830/price/prices-20250501.csv b/048830/price/prices-20250501.csv index a0e1b9420792..c253f17095f7 100644 --- a/048830/price/prices-20250501.csv +++ b/048830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,2,2,0.18,10053635,9316,90.62,1088,1090,1075,1414,762,1088,1079.18,35.92,0,-260,1093,1090,1085,1082,1077,1092,1084,94,326,500,760,1,1,18723923,204,-24.22,0.45,12,0.05,-45.00,2409.00,1544,20240513,-29.40,951,20241209,14.62,1156,-5.71,20250422,1000,9.00,20250325,1544,-29.40,20240513,951,14.62,20241209,0.00,Y,048830,500,93 억,,6726008,N,N,0,N,00,N +20250509,150457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,-3,5,-0.28,9899859,9174,89.24,1088,1088,1075,1414,762,1088,1079.12,35.92,0,-250,1093,1090,1085,1082,1077,1092,1084,94,326,500,760,1,1,18723923,203,-24.11,0.45,12,0.05,-45.00,2409.00,1544,20240513,-29.73,951,20241209,14.09,1156,-6.14,20250422,1000,8.50,20250325,1544,-29.73,20240513,951,14.09,20241209,0.00,Y,048830,500,93 억,,6726008,N,N,0,N,00,N +20250509,140456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,0,3,0.00,8981539,8325,80.98,1088,1088,1075,1414,762,1088,1078.86,35.92,0,-250,1093,1090,1085,1082,1077,1092,1084,94,326,500,760,1,1,18723923,204,-24.18,0.45,12,0.04,-45.00,2409.00,1544,20240513,-29.53,951,20241209,14.41,1156,-5.88,20250422,1000,8.80,20250325,1544,-29.53,20240513,951,14.41,20241209,0.00,Y,048830,500,93 억,,6726008,N,N,0,N,00,N +20250509,130455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1080,-8,5,-0.74,8726651,8089,78.69,1088,1088,1075,1414,762,1088,1078.83,35.92,0,-250,1093,1090,1085,1082,1077,1092,1084,94,326,500,760,1,1,18723923,202,-24.00,0.45,12,0.04,-45.00,2409.00,1544,20240513,-30.05,951,20241209,13.56,1156,-6.57,20250422,1000,8.00,20250325,1544,-30.05,20240513,951,13.56,20241209,0.00,Y,048830,500,93 억,,6726008,N,N,0,N,00,N +20250509,120456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1080,-8,5,-0.74,8726651,8089,78.69,1088,1088,1075,1414,762,1088,1078.83,35.92,0,-250,1093,1090,1085,1082,1077,1092,1084,94,326,500,760,1,1,18723923,202,-24.00,0.45,12,0.04,-45.00,2409.00,1544,20240513,-30.05,951,20241209,13.56,1156,-6.57,20250422,1000,8.00,20250325,1544,-30.05,20240513,951,13.56,20241209,0.00,Y,048830,500,93 억,,6726008,N,N,0,N,00,N +20250509,110454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1080,-8,5,-0.74,6960311,6446,62.70,1088,1088,1075,1414,762,1088,1079.79,35.92,0,-250,1093,1090,1085,1082,1077,1092,1084,94,326,500,760,1,1,18723923,202,-24.00,0.45,12,0.03,-45.00,2409.00,1544,20240513,-30.05,951,20241209,13.56,1156,-6.57,20250422,1000,8.00,20250325,1544,-30.05,20240513,951,13.56,20241209,0.00,Y,048830,500,93 억,,6726008,N,N,0,N,00,N +20250509,100457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1080,-8,5,-0.74,2576764,2373,23.08,1088,1088,1080,1414,762,1088,1085.87,35.92,0,-250,1093,1090,1085,1082,1077,1092,1084,94,326,500,760,1,1,18723923,202,-24.00,0.45,12,0.01,-45.00,2409.00,1544,20240513,-30.05,951,20241209,13.56,1156,-6.57,20250422,1000,8.00,20250325,1544,-30.05,20240513,951,13.56,20241209,0.00,Y,048830,500,93 억,,6726008,N,N,0,N,00,N +20250509,090457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,0,3,0.00,326400,300,2.92,1088,1088,1088,1414,762,1088,1088.00,35.92,0,0,1093,1090,1085,1082,1077,1092,1084,94,326,500,760,1,1,18723923,204,-24.18,0.45,12,0.00,-45.00,2409.00,1544,20240513,-29.53,951,20241209,14.41,1156,-5.88,20250422,1000,8.80,20250325,1544,-29.53,20240513,951,14.41,20241209,0.00,Y,048830,500,93 억,,6726008,N,N,0,N,00,N 20250508,160449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,0,3,0.00,11159817,10280,54.93,1088,1088,1080,1414,762,1088,1085.59,35.92,0,-62,1105,1096,1085,1076,1065,1098,1078,94,326,500,760,1,1,18723923,204,-24.18,0.45,12,0.05,-45.00,2409.00,1544,20240513,-29.53,951,20241209,14.41,1156,-5.88,20250422,1000,8.80,20250325,1544,-29.53,20240513,951,14.41,20241209,0.00,Y,048830,500,93 억,,6725894,N,N,0,N,00,N 20250508,150455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1083,-5,5,-0.46,10546949,9716,51.91,1088,1088,1080,1414,762,1088,1085.52,35.92,0,-3,1105,1096,1085,1076,1065,1098,1078,94,326,500,760,1,1,18723923,203,-24.07,0.45,12,0.05,-45.00,2409.00,1544,20240513,-29.86,951,20241209,13.88,1156,-6.31,20250422,1000,8.30,20250325,1544,-29.86,20240513,951,13.88,20241209,0.00,Y,048830,500,93 억,,6725894,N,N,0,N,00,N 20250508,140454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1086,-2,5,-0.18,10413428,9593,51.26,1088,1088,1080,1414,762,1088,1085.52,35.92,0,-3,1105,1096,1085,1076,1065,1098,1078,94,326,500,760,1,1,18723923,203,-24.13,0.45,12,0.05,-45.00,2409.00,1544,20240513,-29.66,951,20241209,14.20,1156,-6.06,20250422,1000,8.60,20250325,1544,-29.66,20240513,951,14.20,20241209,0.00,Y,048830,500,93 억,,6725894,N,N,0,N,00,N diff --git a/048870/price/prices-20250501.csv b/048870/price/prices-20250501.csv index 552a5558e565..1b60a73684bf 100644 --- a/048870/price/prices-20250501.csv +++ b/048870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160455,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2880,-10,5,-0.35,1066701887,370371,77.72,2885,2920,2855,3755,2025,2890,2880.09,12.81,0,52980,2926,2907,2876,2857,2826,2917,2867,439,865,500,2130,5,1,87870096,2531,23.04,1.30,12,0.42,125.00,2209.00,4640,20250417,-37.93,2100,20240805,37.14,4640,-37.93,20250417,2525,14.06,20250409,4640,-37.93,20250417,2100,37.14,20240805,5.26,Y,048870,500,439 억,,11252783,N,N,73349,N,00,N +20250509,150458,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2885,-5,5,-0.17,968416022,336265,70.56,2885,2920,2855,3755,2025,2890,2879.92,12.81,0,37967,2926,2907,2876,2857,2826,2917,2867,439,865,500,2130,5,1,87870096,2535,23.08,1.31,12,0.38,125.00,2209.00,4640,20250417,-37.82,2100,20240805,37.38,4640,-37.82,20250417,2525,14.26,20250409,4640,-37.82,20250417,2100,37.38,20240805,5.26,Y,048870,500,439 억,,11252783,N,N,118153,N,00,N +20250509,140456,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2885,-5,5,-0.17,823958187,286150,60.05,2885,2920,2855,3755,2025,2890,2879.46,12.81,0,20564,2926,2907,2876,2857,2826,2917,2867,439,865,500,2130,5,1,87870096,2535,23.08,1.31,12,0.33,125.00,2209.00,4640,20250417,-37.82,2100,20240805,37.38,4640,-37.82,20250417,2525,14.26,20250409,4640,-37.82,20250417,2100,37.38,20240805,5.26,Y,048870,500,439 억,,11252783,N,N,118153,N,00,N +20250509,130455,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2890,0,3,0.00,731064107,253925,53.28,2885,2920,2855,3755,2025,2890,2879.06,12.81,0,19536,2926,2907,2876,2857,2826,2917,2867,439,865,500,2130,5,1,87870096,2539,23.12,1.31,12,0.29,125.00,2209.00,4640,20250417,-37.72,2100,20240805,37.62,4640,-37.72,20250417,2525,14.46,20250409,4640,-37.72,20250417,2100,37.62,20240805,5.26,Y,048870,500,439 억,,11252783,N,N,118153,N,00,N +20250509,120456,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2890,0,3,0.00,592561710,205978,43.22,2885,2905,2855,3755,2025,2890,2876.82,12.81,0,10052,2926,2907,2876,2857,2826,2917,2867,439,865,500,2130,5,1,87870096,2539,23.12,1.31,12,0.23,125.00,2209.00,4640,20250417,-37.72,2100,20240805,37.62,4640,-37.72,20250417,2525,14.46,20250409,4640,-37.72,20250417,2100,37.62,20240805,5.26,Y,048870,500,439 억,,11252783,N,N,118153,N,00,N +20250509,110455,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2885,-5,5,-0.17,473021335,164528,34.52,2885,2905,2855,3755,2025,2890,2875.02,12.81,0,-7795,2926,2907,2876,2857,2826,2917,2867,439,865,500,2130,5,1,87870096,2535,23.08,1.31,12,0.19,125.00,2209.00,4640,20250417,-37.82,2100,20240805,37.38,4640,-37.82,20250417,2525,14.26,20250409,4640,-37.82,20250417,2100,37.38,20240805,5.26,Y,048870,500,439 억,,11252783,N,N,118153,N,00,N +20250509,100457,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2870,-20,5,-0.69,267315770,93055,19.53,2885,2905,2855,3755,2025,2890,2872.66,12.81,0,-14763,2926,2907,2876,2857,2826,2917,2867,439,865,500,2130,5,1,87870096,2522,22.96,1.30,12,0.11,125.00,2209.00,4640,20250417,-38.15,2100,20240805,36.67,4640,-38.15,20250417,2525,13.66,20250409,4640,-38.15,20250417,2100,36.67,20240805,5.26,Y,048870,500,439 억,,11252783,N,N,118153,N,00,N +20250509,090458,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2885,-5,5,-0.17,48875490,16925,3.55,2885,2905,2880,3755,2025,2890,2887.77,12.81,0,-408,2926,2907,2876,2857,2826,2917,2867,439,865,500,2130,5,1,87870096,2535,23.08,1.31,12,0.02,125.00,2209.00,4640,20250417,-37.82,2100,20240805,37.38,4640,-37.82,20250417,2525,14.26,20250409,4640,-37.82,20250417,2100,37.38,20240805,5.26,Y,048870,500,439 억,,11252783,N,N,118153,N,00,N 20250508,160449,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2890,5,2,0.17,1369893895,476555,127.64,2875,2895,2845,3750,2020,2885,2874.47,12.75,0,40639,2948,2916,2883,2851,2818,2932,2867,439,865,500,2130,5,1,87870096,2539,23.12,1.31,12,0.54,125.00,2209.00,4640,20250417,-37.72,2100,20240805,37.62,4640,-37.72,20250417,2525,14.46,20250409,4640,-37.72,20250417,2100,37.62,20240805,5.28,Y,048870,500,439 억,,11200044,N,N,118153,N,00,N 20250508,150455,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2890,5,2,0.17,1279952655,445370,119.28,2875,2895,2845,3750,2020,2885,2873.91,12.75,0,46805,2948,2916,2883,2851,2818,2932,2867,439,865,500,2130,5,1,87870096,2539,23.12,1.31,12,0.51,125.00,2209.00,4640,20250417,-37.72,2100,20240805,37.62,4640,-37.72,20250417,2525,14.46,20250409,4640,-37.72,20250417,2100,37.62,20240805,5.28,Y,048870,500,439 억,,11200044,N,N,22622,N,00,N 20250508,140455,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2885,0,3,0.00,868786955,302876,81.12,2875,2895,2845,3750,2020,2885,2868.46,12.75,0,-23047,2948,2916,2883,2851,2818,2932,2867,439,865,500,2130,5,1,87870096,2535,23.08,1.31,12,0.34,125.00,2209.00,4640,20250417,-37.82,2100,20240805,37.38,4640,-37.82,20250417,2525,14.26,20250409,4640,-37.82,20250417,2100,37.38,20240805,5.28,Y,048870,500,439 억,,11200044,N,N,22622,N,00,N diff --git a/048910/price/prices-20250501.csv b/048910/price/prices-20250501.csv index 98e7f62b4f0d..1de7209621a3 100644 --- a/048910/price/prices-20250501.csv +++ b/048910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10710,-140,5,-1.29,706109145,66009,92.12,10850,10940,10550,14100,7600,10850,10697.16,2.33,0,6228,11123,10986,10743,10606,10363,11055,10675,63,3250,500,8020,10,1,12578946,1347,-85.68,1.34,12,0.52,-125.00,8014.00,11950,20240617,-10.38,6900,20241210,55.22,11790,-9.16,20250428,7580,41.29,20250102,11950,-10.38,20240617,6900,55.22,20241210,4.04,Y,048910,500,63 억,,292877,N,N,210,N,00,N +20250509,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10660,-190,5,-1.75,686947815,64215,89.62,10850,10940,10550,14100,7600,10850,10697.62,2.33,0,6374,11123,10986,10743,10606,10363,11055,10675,63,3250,500,8020,10,1,12578946,1341,-85.28,1.33,12,0.51,-125.00,8014.00,11950,20240617,-10.79,6900,20241210,54.49,11790,-9.58,20250428,7580,40.63,20250102,11950,-10.79,20240617,6900,54.49,20241210,4.04,Y,048910,500,63 억,,292877,N,N,2,N,00,N +20250509,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10590,-260,5,-2.40,617754645,57670,80.49,10850,10940,10560,14100,7600,10850,10711.89,2.33,0,4290,11123,10986,10743,10606,10363,11055,10675,63,3250,500,8020,10,1,12578946,1332,-84.72,1.32,12,0.46,-125.00,8014.00,11950,20240617,-11.38,6900,20241210,53.48,11790,-10.18,20250428,7580,39.71,20250102,11950,-11.38,20240617,6900,53.48,20241210,4.04,Y,048910,500,63 억,,292877,N,N,2,N,00,N +20250509,130456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10600,-250,5,-2.30,522505605,48673,67.93,10850,10940,10580,14100,7600,10850,10735.02,2.33,0,2374,11123,10986,10743,10606,10363,11055,10675,63,3250,500,8020,10,1,12578946,1333,-84.80,1.32,12,0.39,-125.00,8014.00,11950,20240617,-11.30,6900,20241210,53.62,11790,-10.09,20250428,7580,39.84,20250102,11950,-11.30,20240617,6900,53.62,20241210,4.04,Y,048910,500,63 억,,292877,N,N,2,N,00,N +20250509,120456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10610,-240,5,-2.21,468387100,43576,60.82,10850,10940,10580,14100,7600,10850,10748.74,2.33,0,1301,11123,10986,10743,10606,10363,11055,10675,63,3250,500,8020,10,1,12578946,1335,-84.88,1.32,12,0.35,-125.00,8014.00,11950,20240617,-11.21,6900,20241210,53.77,11790,-10.01,20250428,7580,39.97,20250102,11950,-11.21,20240617,6900,53.77,20241210,4.04,Y,048910,500,63 억,,292877,N,N,2,N,00,N +20250509,110455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10620,-230,5,-2.12,348085280,32234,44.99,10850,10940,10620,14100,7600,10850,10798.70,2.33,0,-5385,11123,10986,10743,10606,10363,11055,10675,63,3250,500,8020,10,1,12578946,1336,-84.96,1.33,12,0.26,-125.00,8014.00,11950,20240617,-11.13,6900,20241210,53.91,11790,-9.92,20250428,7580,40.11,20250102,11950,-11.13,20240617,6900,53.91,20241210,4.04,Y,048910,500,63 억,,292877,N,N,2,N,00,N +20250509,100457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10810,-40,5,-0.37,247757370,22877,31.93,10850,10940,10740,14100,7600,10850,10829.98,2.33,0,-2446,11123,10986,10743,10606,10363,11055,10675,63,3250,500,8020,10,1,12578946,1360,-86.48,1.35,12,0.18,-125.00,8014.00,11950,20240617,-9.54,6900,20241210,56.67,11790,-8.31,20250428,7580,42.61,20250102,11950,-9.54,20240617,6900,56.67,20241210,4.04,Y,048910,500,63 억,,292877,N,N,2,N,00,N +20250509,090458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10800,-50,5,-0.46,34264160,3161,4.41,10850,10900,10760,14100,7600,10850,10839.66,2.33,0,-456,11123,10986,10743,10606,10363,11055,10675,63,3250,500,8020,10,1,12578946,1359,-86.40,1.35,12,0.03,-125.00,8014.00,11950,20240617,-9.62,6900,20241210,56.52,11790,-8.40,20250428,7580,42.48,20250102,11950,-9.62,20240617,6900,56.52,20241210,4.04,Y,048910,500,63 억,,292877,N,N,2,N,00,N 20250508,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10850,160,2,1.50,765116750,71546,107.03,10660,10880,10500,13890,7490,10690,10694.00,2.24,0,11616,11023,10856,10663,10496,10303,10940,10580,63,3200,500,7910,10,1,12578946,1365,-86.80,1.35,12,0.57,-125.00,8014.00,11950,20240617,-9.21,6900,20241210,57.25,11790,-7.97,20250428,7580,43.14,20250102,11950,-9.21,20240617,6900,57.25,20241210,3.99,Y,048910,500,63 억,,281261,N,N,2,N,00,N 20250508,150456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10850,160,2,1.50,728479200,68171,101.98,10660,10860,10500,13890,7490,10690,10686.06,2.24,0,13203,11023,10856,10663,10496,10303,10940,10580,63,3200,500,7910,10,1,12578946,1365,-86.80,1.35,12,0.54,-125.00,8014.00,11950,20240617,-9.21,6900,20241210,57.25,11790,-7.97,20250428,7580,43.14,20250102,11950,-9.21,20240617,6900,57.25,20241210,3.99,Y,048910,500,63 억,,281261,N,N,218,N,00,N 20250508,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10750,60,2,0.56,610247730,57211,85.59,10660,10800,10500,13890,7490,10690,10666.62,2.24,0,9712,11023,10856,10663,10496,10303,10940,10580,63,3200,500,7910,10,1,12578946,1352,-86.00,1.34,12,0.45,-125.00,8014.00,11950,20240617,-10.04,6900,20241210,55.80,11790,-8.82,20250428,7580,41.82,20250102,11950,-10.04,20240617,6900,55.80,20241210,3.99,Y,048910,500,63 억,,281261,N,N,218,N,00,N diff --git a/049070/price/prices-20250501.csv b/049070/price/prices-20250501.csv index afefd9c2136f..bd322ef326ea 100644 --- a/049070/price/prices-20250501.csv +++ b/049070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160455,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16250,-80,5,-0.49,266438450,16495,82.14,16340,16400,16060,21200,11440,16330,16152.51,6.27,0,-2382,16530,16430,16240,16140,15950,16480,16190,86,4870,500,11750,10,1,17200000,2795,12.99,0.40,12,0.10,1251.00,40177.00,27750,20240510,-41.44,13960,20250409,16.40,22700,-28.41,20250124,13960,16.40,20250409,27750,-41.44,20240510,13960,16.40,20250409,4.38,Y,049070,500,86 억,,1079222,N,N,2200,N,00,N +20250509,150458,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16210,-120,5,-0.73,236288890,14635,72.88,16340,16400,16060,21200,11440,16330,16145.47,6.27,0,-2626,16530,16430,16240,16140,15950,16480,16190,86,4870,500,11750,10,1,17200000,2788,12.96,0.40,12,0.09,1251.00,40177.00,27750,20240510,-41.59,13960,20250409,16.12,22700,-28.59,20250124,13960,16.12,20250409,27750,-41.59,20240510,13960,16.12,20250409,4.38,Y,049070,500,86 억,,1079222,N,N,159,N,00,N +20250509,140456,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16180,-150,5,-0.92,205217720,12712,63.30,16340,16400,16060,21200,11440,16330,16143.62,6.27,0,-3391,16530,16430,16240,16140,15950,16480,16190,86,4870,500,11750,10,1,17200000,2783,12.93,0.40,12,0.07,1251.00,40177.00,27750,20240510,-41.69,13960,20250409,15.90,22700,-28.72,20250124,13960,15.90,20250409,27750,-41.69,20240510,13960,15.90,20250409,4.38,Y,049070,500,86 억,,1079222,N,N,159,N,00,N +20250509,130456,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16100,-230,5,-1.41,169045000,10466,52.12,16340,16400,16060,21200,11440,16330,16151.82,6.27,0,-4040,16530,16430,16240,16140,15950,16480,16190,86,4870,500,11750,10,1,17200000,2769,12.87,0.40,12,0.06,1251.00,40177.00,27750,20240510,-41.98,13960,20250409,15.33,22700,-29.07,20250124,13960,15.33,20250409,27750,-41.98,20240510,13960,15.33,20250409,4.38,Y,049070,500,86 억,,1079222,N,N,159,N,00,N +20250509,120456,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16120,-210,5,-1.29,144337310,8932,44.48,16340,16400,16060,21200,11440,16330,16159.57,6.27,0,-3522,16530,16430,16240,16140,15950,16480,16190,86,4870,500,11750,10,1,17200000,2773,12.89,0.40,12,0.05,1251.00,40177.00,27750,20240510,-41.91,13960,20250409,15.47,22700,-28.99,20250124,13960,15.47,20250409,27750,-41.91,20240510,13960,15.47,20250409,4.38,Y,049070,500,86 억,,1079222,N,N,159,N,00,N +20250509,110455,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16140,-190,5,-1.16,130405470,8069,40.18,16340,16400,16060,21200,11440,16330,16161.29,6.27,0,-3673,16530,16430,16240,16140,15950,16480,16190,86,4870,500,11750,10,1,17200000,2776,12.90,0.40,12,0.05,1251.00,40177.00,27750,20240510,-41.84,13960,20250409,15.62,22700,-28.90,20250124,13960,15.62,20250409,27750,-41.84,20240510,13960,15.62,20250409,4.38,Y,049070,500,86 억,,1079222,N,N,159,N,00,N +20250509,100458,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16170,-160,5,-0.98,69012550,4258,21.20,16340,16400,16130,21200,11440,16330,16207.74,6.27,0,-1344,16530,16430,16240,16140,15950,16480,16190,86,4870,500,11750,10,1,17200000,2781,12.93,0.40,12,0.02,1251.00,40177.00,27750,20240510,-41.73,13960,20250409,15.83,22700,-28.77,20250124,13960,15.83,20250409,27750,-41.73,20240510,13960,15.83,20250409,4.38,Y,049070,500,86 억,,1079222,N,N,159,N,00,N +20250509,090458,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16380,50,2,0.31,4087190,250,1.24,16340,16400,16290,21200,11440,16330,16348.76,6.27,0,-95,16530,16430,16240,16140,15950,16480,16190,86,4870,500,11750,10,1,17200000,2817,13.09,0.41,12,0.00,1251.00,40177.00,27750,20240510,-40.97,13960,20250409,17.34,22700,-27.84,20250124,13960,17.34,20250409,27750,-40.97,20240510,13960,17.34,20250409,4.38,Y,049070,500,86 억,,1079222,N,N,159,N,00,N 20250508,160450,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16330,230,2,1.43,326014170,20082,69.94,16050,16340,16050,20900,11270,16100,16234.15,6.24,0,5980,16340,16220,16080,15960,15820,16280,16020,86,4800,500,11590,10,1,17200000,2809,13.05,0.41,12,0.12,1251.00,40177.00,27750,20240510,-41.15,13960,20250409,16.98,22700,-28.06,20250124,13960,16.98,20250409,27750,-41.15,20240510,13960,16.98,20250409,4.37,Y,049070,500,86 억,,1073162,N,N,159,N,00,N 20250508,150456,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16320,220,2,1.37,307592970,18953,66.00,16050,16340,16050,20900,11270,16100,16229.25,6.24,0,6365,16340,16220,16080,15960,15820,16280,16020,86,4800,500,11590,10,1,17200000,2807,13.05,0.41,12,0.11,1251.00,40177.00,27750,20240510,-41.19,13960,20250409,16.91,22700,-28.11,20250124,13960,16.91,20250409,27750,-41.19,20240510,13960,16.91,20250409,4.37,Y,049070,500,86 억,,1073162,N,N,661,N,00,N 20250508,140455,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16260,160,2,0.99,228655900,14111,49.14,16050,16300,16050,20900,11270,16100,16204.09,6.24,0,2630,16340,16220,16080,15960,15820,16280,16020,86,4800,500,11590,10,1,17200000,2797,13.00,0.40,12,0.08,1251.00,40177.00,27750,20240510,-41.41,13960,20250409,16.48,22700,-28.37,20250124,13960,16.48,20250409,27750,-41.41,20240510,13960,16.48,20250409,4.37,Y,049070,500,86 억,,1073162,N,N,661,N,00,N diff --git a/049080/price/prices-20250501.csv b/049080/price/prices-20250501.csv index ee432557b5b9..da126680f711 100644 --- a/049080/price/prices-20250501.csv +++ b/049080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,-4,5,-0.76,25947612,49984,74.90,524,524,517,681,367,524,519.12,0.99,0,-3163,530,526,521,517,512,529,520,424,157,500,350,1,1,84883347,441,-7.32,0.90,12,0.06,-71.00,579.00,940,20240708,-44.68,474,20250331,9.70,610,-14.75,20250313,474,9.70,20250331,940,-44.68,20240708,474,9.70,20250331,1.32,Y,049080,500,424 억,,842279,N,N,0,N,00,N +20250509,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,-4,5,-0.76,24710822,47604,71.34,524,524,517,681,367,524,519.09,0.99,0,-2438,530,526,521,517,512,529,520,424,157,500,350,1,1,84883347,441,-7.32,0.90,12,0.06,-71.00,579.00,940,20240708,-44.68,474,20250331,9.70,610,-14.75,20250313,474,9.70,20250331,940,-44.68,20240708,474,9.70,20250331,1.32,Y,049080,500,424 억,,842279,N,N,0,N,00,N +20250509,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,-6,5,-1.15,23447032,45161,67.67,524,524,517,681,367,524,519.19,0.99,0,-2027,530,526,521,517,512,529,520,424,157,500,350,1,1,84883347,440,-7.30,0.89,12,0.05,-71.00,579.00,940,20240708,-44.89,474,20250331,9.28,610,-15.08,20250313,474,9.28,20250331,940,-44.89,20240708,474,9.28,20250331,1.32,Y,049080,500,424 억,,842279,N,N,0,N,00,N +20250509,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,519,-5,5,-0.95,19597454,37736,56.55,524,524,517,681,367,524,519.33,0.99,0,-1409,530,526,521,517,512,529,520,424,157,500,350,1,1,84883347,441,-7.31,0.90,12,0.04,-71.00,579.00,940,20240708,-44.79,474,20250331,9.49,610,-14.92,20250313,474,9.49,20250331,940,-44.79,20240708,474,9.49,20250331,1.32,Y,049080,500,424 억,,842279,N,N,0,N,00,N +20250509,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,-4,5,-0.76,17690549,34059,51.04,524,524,517,681,367,524,519.41,0.99,0,-879,530,526,521,517,512,529,520,424,157,500,350,1,1,84883347,441,-7.32,0.90,12,0.04,-71.00,579.00,940,20240708,-44.68,474,20250331,9.70,610,-14.75,20250313,474,9.70,20250331,940,-44.68,20240708,474,9.70,20250331,1.32,Y,049080,500,424 억,,842279,N,N,0,N,00,N +20250509,110456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,521,-3,5,-0.57,12592382,24216,36.29,524,524,518,681,367,524,520.00,0.99,0,-1142,530,526,521,517,512,529,520,424,157,500,350,1,1,84883347,442,-7.34,0.90,12,0.03,-71.00,579.00,940,20240708,-44.57,474,20250331,9.92,610,-14.59,20250313,474,9.92,20250331,940,-44.57,20240708,474,9.92,20250331,1.32,Y,049080,500,424 억,,842279,N,N,0,N,00,N +20250509,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,-6,5,-1.15,3557109,6830,10.23,524,524,518,681,367,524,520.81,0.99,0,-2190,530,526,521,517,512,529,520,424,157,500,350,1,1,84883347,440,-7.30,0.89,12,0.01,-71.00,579.00,940,20240708,-44.89,474,20250331,9.28,610,-15.08,20250313,474,9.28,20250331,940,-44.89,20240708,474,9.28,20250331,1.32,Y,049080,500,424 억,,842279,N,N,0,N,00,N +20250509,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,524,0,3,0.00,1055860,2015,3.02,524,524,524,681,367,524,524.00,0.99,0,-1877,530,526,521,517,512,529,520,424,157,500,350,1,1,84883347,445,-7.38,0.91,12,0.00,-71.00,579.00,940,20240708,-44.26,474,20250331,10.55,610,-14.10,20250313,474,10.55,20250331,940,-44.26,20240708,474,10.55,20250331,1.32,Y,049080,500,424 억,,842279,N,N,0,N,00,N 20250508,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,524,8,2,1.55,34167190,65530,129.10,516,525,516,670,362,516,521.40,0.99,0,4634,531,523,517,509,503,520,506,424,154,500,350,1,1,84883347,445,-7.38,0.91,12,0.08,-71.00,579.00,940,20240708,-44.26,474,20250331,10.55,610,-14.10,20250313,474,10.55,20250331,940,-44.26,20240708,474,10.55,20250331,1.33,Y,049080,500,424 억,,837645,N,N,26,N,00,N 20250508,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,524,8,2,1.55,32092830,61569,121.29,516,525,516,670,362,516,521.25,0.99,0,4531,531,523,517,509,503,520,506,424,154,500,350,1,1,84883347,445,-7.38,0.91,12,0.07,-71.00,579.00,940,20240708,-44.26,474,20250331,10.55,610,-14.10,20250313,474,10.55,20250331,940,-44.26,20240708,474,10.55,20250331,1.33,Y,049080,500,424 억,,837645,N,N,26,N,00,N 20250508,140455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,7,2,1.36,22310440,42884,84.48,516,524,516,670,362,516,520.25,0.99,0,2052,531,523,517,509,503,520,506,424,154,500,350,1,1,84883347,444,-7.37,0.90,12,0.05,-71.00,579.00,940,20240708,-44.36,474,20250331,10.34,610,-14.26,20250313,474,10.34,20250331,940,-44.36,20240708,474,10.34,20250331,1.33,Y,049080,500,424 억,,837645,N,N,26,N,00,N diff --git a/049120/price/prices-20250501.csv b/049120/price/prices-20250501.csv index c7996d2507fc..de97305754ee 100644 --- a/049120/price/prices-20250501.csv +++ b/049120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,2,2,0.20,6113000,6129,257.52,1006,1006,995,1300,700,1000,997.39,0.10,0,286,1018,1008,1003,993,988,1006,991,260,300,500,700,1,1,52012744,521,-20.04,1.47,12,0.01,-50.00,683.00,1561,20240905,-35.81,931,20250407,7.63,1121,-10.62,20250110,931,7.63,20250407,1561,-35.81,20240905,931,7.63,20250407,0.00,Y,049120,500,260 억,,53578,N,N,0,N,00,N +20250509,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,-2,5,-0.20,6061898,6078,255.38,1006,1006,995,1300,700,1000,997.35,0.10,0,303,1018,1008,1003,993,988,1006,991,260,300,500,700,1,1,52012744,519,-19.96,1.46,12,0.01,-50.00,683.00,1561,20240905,-36.07,931,20250407,7.20,1121,-10.97,20250110,931,7.20,20250407,1561,-36.07,20240905,931,7.20,20250407,0.00,Y,049120,500,260 억,,53578,N,N,0,N,00,N +20250509,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,2,2,0.20,5762108,5778,242.77,1006,1006,995,1300,700,1000,997.25,0.10,0,303,1018,1008,1003,993,988,1006,991,260,300,500,700,1,1,52012744,521,-20.04,1.47,12,0.01,-50.00,683.00,1561,20240905,-35.81,931,20250407,7.63,1121,-10.62,20250110,931,7.63,20250407,1561,-35.81,20240905,931,7.63,20250407,0.00,Y,049120,500,260 억,,53578,N,N,0,N,00,N +20250509,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,2,2,0.20,5762108,5778,242.77,1006,1006,995,1300,700,1000,997.25,0.10,0,303,1018,1008,1003,993,988,1006,991,260,300,500,700,1,1,52012744,521,-20.04,1.47,12,0.01,-50.00,683.00,1561,20240905,-35.81,931,20250407,7.63,1121,-10.62,20250110,931,7.63,20250407,1561,-35.81,20240905,931,7.63,20250407,0.00,Y,049120,500,260 억,,53578,N,N,0,N,00,N +20250509,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,1183013,1183,49.71,1006,1006,999,1300,700,1000,1000.01,0.10,0,47,1018,1008,1003,993,988,1006,991,260,300,500,700,1,1,52012744,520,-20.00,1.46,12,0.00,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,53578,N,N,0,N,00,N +20250509,110456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,23013,23,0.97,1006,1006,999,1300,700,1000,1000.57,0.10,0,2,1018,1008,1003,993,988,1006,991,260,300,500,700,1,1,52012744,520,-20.00,1.46,12,0.00,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,53578,N,N,0,N,00,N +20250509,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,1,2,0.10,8011,8,0.34,1006,1006,999,1300,700,1000,1001.38,0.10,0,0,1018,1008,1003,993,988,1006,991,260,300,500,700,1,1,52012744,521,-20.02,1.47,12,0.00,-50.00,683.00,1561,20240905,-35.87,931,20250407,7.52,1121,-10.70,20250110,931,7.52,20250407,1561,-35.87,20240905,931,7.52,20250407,0.00,Y,049120,500,260 억,,53578,N,N,0,N,00,N +20250509,090459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,6,2,0.60,1006,1,0.04,1006,1006,1006,1300,700,1000,1006.00,0.10,0,0,1018,1008,1003,993,988,1006,991,260,300,500,700,1,1,52012744,523,-20.12,1.47,12,0.00,-50.00,683.00,1561,20240905,-35.55,931,20250407,8.06,1121,-10.26,20250110,931,8.06,20250407,1561,-35.55,20240905,931,8.06,20250407,0.00,Y,049120,500,260 억,,53578,N,N,0,N,00,N 20250508,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,2,2,0.20,2379415,2380,79.02,1013,1013,998,1297,699,998,999.75,0.10,0,92,1015,1006,1002,993,989,1004,991,260,299,500,690,1,1,52012744,520,-20.00,1.46,12,0.00,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,53486,N,N,0,N,00,N 20250508,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,1,2,0.10,2378415,2379,78.98,1013,1013,998,1297,699,998,999.75,0.10,0,92,1015,1006,1002,993,989,1004,991,260,299,500,690,1,1,52012744,520,-19.98,1.46,12,0.00,-50.00,683.00,1561,20240905,-36.00,931,20250407,7.30,1121,-10.88,20250110,931,7.30,20250407,1561,-36.00,20240905,931,7.30,20250407,0.00,Y,049120,500,260 억,,53486,N,N,0,N,00,N 20250508,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,5,2,0.50,1471232,1470,48.80,1013,1013,998,1297,699,998,1000.84,0.10,0,93,1015,1006,1002,993,989,1004,991,260,299,500,690,1,1,52012744,522,-20.06,1.47,12,0.00,-50.00,683.00,1561,20240905,-35.75,931,20250407,7.73,1121,-10.53,20250110,931,7.73,20250407,1561,-35.75,20240905,931,7.73,20250407,0.00,Y,049120,500,260 억,,53486,N,N,0,N,00,N diff --git a/049180/price/prices-20250501.csv b/049180/price/prices-20250501.csv index f4a481337d53..2ce3f27e0153 100644 --- a/049180/price/prices-20250501.csv +++ b/049180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160456,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,966,-26,5,-2.62,223929089,230190,202.50,1004,1004,965,1289,695,992,972.80,4.78,0,-41935,1034,1013,1002,981,970,1007,975,275,297,500,0,1,1,54957063,531,-1.53,5.65,12,0.42,-633.00,171.00,4415,20241004,-78.12,940,20250502,2.77,2735,-64.68,20250102,940,2.77,20250502,4415,-78.12,20241004,940,2.77,20250502,0.00,Y,049180,500,274 억,,2629291,N,N,365,N,00,N +20250509,150459,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,967,-25,5,-2.52,221903719,228097,200.66,1004,1004,965,1289,695,992,972.85,4.78,0,-40276,1034,1013,1002,981,970,1007,975,275,297,500,0,1,1,54957063,531,-1.53,5.65,12,0.42,-633.00,171.00,4415,20241004,-78.10,940,20250502,2.87,2735,-64.64,20250102,940,2.87,20250502,4415,-78.10,20241004,940,2.87,20250502,0.00,Y,049180,500,274 억,,2629291,N,N,14,N,00,N +20250509,140457,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,971,-21,5,-2.12,193027040,198223,174.38,1004,1004,966,1289,695,992,973.79,4.78,0,-37998,1034,1013,1002,981,970,1007,975,275,297,500,0,1,1,54957063,534,-1.53,5.68,12,0.36,-633.00,171.00,4415,20241004,-78.01,940,20250502,3.30,2735,-64.50,20250102,940,3.30,20250502,4415,-78.01,20241004,940,3.30,20250502,0.00,Y,049180,500,274 억,,2629291,N,N,14,N,00,N +20250509,130457,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,969,-23,5,-2.32,182487320,187348,164.81,1004,1004,966,1289,695,992,974.06,4.78,0,-34166,1034,1013,1002,981,970,1007,975,275,297,500,0,1,1,54957063,533,-1.53,5.67,12,0.34,-633.00,171.00,4415,20241004,-78.05,940,20250502,3.09,2735,-64.57,20250102,940,3.09,20250502,4415,-78.05,20241004,940,3.09,20250502,0.00,Y,049180,500,274 억,,2629291,N,N,14,N,00,N +20250509,120457,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,972,-20,5,-2.02,170549132,175045,153.99,1004,1004,966,1289,695,992,974.32,4.78,0,-27757,1034,1013,1002,981,970,1007,975,275,297,500,0,1,1,54957063,534,-1.54,5.68,12,0.32,-633.00,171.00,4415,20241004,-77.98,940,20250502,3.40,2735,-64.46,20250102,940,3.40,20250502,4415,-77.98,20241004,940,3.40,20250502,0.00,Y,049180,500,274 억,,2629291,N,N,14,N,00,N +20250509,110456,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,974,-18,5,-1.81,122394176,125332,110.26,1004,1004,968,1289,695,992,976.56,4.78,0,-32434,1034,1013,1002,981,970,1007,975,275,297,500,0,1,1,54957063,535,-1.54,5.70,12,0.23,-633.00,171.00,4415,20241004,-77.94,940,20250502,3.62,2735,-64.39,20250102,940,3.62,20250502,4415,-77.94,20241004,940,3.62,20250502,0.00,Y,049180,500,274 억,,2629291,N,N,14,N,00,N +20250509,100459,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,983,-9,5,-0.91,58144705,59338,52.20,1004,1004,975,1289,695,992,979.89,4.78,0,-24645,1034,1013,1002,981,970,1007,975,275,297,500,0,1,1,54957063,540,-1.55,5.75,12,0.11,-633.00,171.00,4415,20241004,-77.73,940,20250502,4.57,2735,-64.06,20250102,940,4.57,20250502,4415,-77.73,20241004,940,4.57,20250502,0.00,Y,049180,500,274 억,,2629291,N,N,14,N,00,N +20250509,090459,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1001,9,2,0.91,3284660,3297,2.90,1004,1004,988,1289,695,992,996.26,4.78,0,-1974,1034,1013,1002,981,970,1007,975,275,297,500,0,1,1,54957063,550,-1.58,5.85,12,0.01,-633.00,171.00,4415,20241004,-77.33,940,20250502,6.49,2735,-63.40,20250102,940,6.49,20250502,4415,-77.33,20241004,940,6.49,20250502,0.00,Y,049180,500,274 억,,2629291,N,N,14,N,00,N 20250508,160451,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,992,-14,5,-1.39,111458674,111394,58.14,1010,1023,991,1307,705,1006,1000.58,4.82,0,-16908,1058,1031,996,969,934,1045,983,275,301,500,0,1,1,54957063,545,-1.57,5.80,12,0.20,-633.00,171.00,4415,20241004,-77.53,940,20250502,5.53,2735,-63.73,20250102,940,5.53,20250502,4415,-77.53,20241004,940,5.53,20250502,0.00,Y,049180,500,274 억,,2646643,N,N,14,N,00,N 20250508,150457,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1003,-3,5,-0.30,103296498,103185,53.86,1010,1023,991,1307,705,1006,1001.08,4.82,0,-16392,1058,1031,996,969,934,1045,983,275,301,500,0,1,1,54957063,551,-1.58,5.87,12,0.19,-633.00,171.00,4415,20241004,-77.28,940,20250502,6.70,2735,-63.33,20250102,940,6.70,20250502,4415,-77.28,20241004,940,6.70,20250502,0.00,Y,049180,500,274 억,,2646643,N,N,14301,N,00,N 20250508,140456,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1000,-6,5,-0.60,94027245,93924,49.02,1010,1023,991,1307,705,1006,1001.10,4.82,0,-14655,1058,1031,996,969,934,1045,983,275,301,500,0,1,1,54957063,550,-1.58,5.85,12,0.17,-633.00,171.00,4415,20241004,-77.35,940,20250502,6.38,2735,-63.44,20250102,940,6.38,20250502,4415,-77.35,20241004,940,6.38,20250502,0.00,Y,049180,500,274 억,,2646643,N,N,14301,N,00,N diff --git a/049430/price/prices-20250501.csv b/049430/price/prices-20250501.csv index 9849f148e860..376352c285fb 100644 --- a/049430/price/prices-20250501.csv +++ b/049430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160456,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9370,-60,5,-0.64,216096275,23104,113.87,9430,9440,9270,12250,6610,9430,9353.20,17.71,0,-4622,9576,9502,9446,9372,9316,9475,9345,45,2820,500,6780,10,1,9048000,848,3.11,0.36,12,0.26,3011.00,25948.00,13600,20241212,-31.10,8060,20240805,16.25,11600,-19.22,20250123,9020,3.88,20250409,13600,-31.10,20241212,8060,16.25,20240805,3.11,Y,049430,500,45 억,,1602316,N,N,4991,N,00,N +20250509,150459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9360,-70,5,-0.74,193199525,20660,101.83,9430,9440,9270,12250,6610,9430,9351.38,17.71,0,-3749,9576,9502,9446,9372,9316,9475,9345,45,2820,500,6780,10,1,9048000,847,3.11,0.36,12,0.23,3011.00,25948.00,13600,20241212,-31.18,8060,20240805,16.13,11600,-19.31,20250123,9020,3.77,20250409,13600,-31.18,20241212,8060,16.13,20240805,3.11,Y,049430,500,45 억,,1602316,N,N,1530,N,00,N +20250509,140457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9350,-80,5,-0.85,183908755,19667,96.93,9430,9440,9270,12250,6610,9430,9351.13,17.71,0,-3181,9576,9502,9446,9372,9316,9475,9345,45,2820,500,6780,10,1,9048000,846,3.11,0.36,12,0.22,3011.00,25948.00,13600,20241212,-31.25,8060,20240805,16.00,11600,-19.40,20250123,9020,3.66,20250409,13600,-31.25,20241212,8060,16.00,20240805,3.11,Y,049430,500,45 억,,1602316,N,N,1530,N,00,N +20250509,130457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9340,-90,5,-0.95,121872195,13018,64.16,9430,9440,9300,12250,6610,9430,9361.82,17.71,0,-2315,9576,9502,9446,9372,9316,9475,9345,45,2820,500,6780,10,1,9048000,845,3.10,0.36,12,0.14,3011.00,25948.00,13600,20241212,-31.32,8060,20240805,15.88,11600,-19.48,20250123,9020,3.55,20250409,13600,-31.32,20241212,8060,15.88,20240805,3.11,Y,049430,500,45 억,,1602316,N,N,1530,N,00,N +20250509,120457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9350,-80,5,-0.85,108101825,11544,56.90,9430,9440,9300,12250,6610,9430,9364.33,17.71,0,-1507,9576,9502,9446,9372,9316,9475,9345,45,2820,500,6780,10,1,9048000,846,3.11,0.36,12,0.13,3011.00,25948.00,13600,20241212,-31.25,8060,20240805,16.00,11600,-19.40,20250123,9020,3.66,20250409,13600,-31.25,20241212,8060,16.00,20240805,3.11,Y,049430,500,45 억,,1602316,N,N,1530,N,00,N +20250509,110456,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9340,-90,5,-0.95,89468205,9548,47.06,9430,9440,9300,12250,6610,9430,9370.36,17.71,0,-1827,9576,9502,9446,9372,9316,9475,9345,45,2820,500,6780,10,1,9048000,845,3.10,0.36,12,0.11,3011.00,25948.00,13600,20241212,-31.32,8060,20240805,15.88,11600,-19.48,20250123,9020,3.55,20250409,13600,-31.32,20241212,8060,15.88,20240805,3.11,Y,049430,500,45 억,,1602316,N,N,1530,N,00,N +20250509,100459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9370,-60,5,-0.64,60700415,6469,31.88,9430,9440,9350,12250,6610,9430,9383.28,17.71,0,-1286,9576,9502,9446,9372,9316,9475,9345,45,2820,500,6780,10,1,9048000,848,3.11,0.36,12,0.07,3011.00,25948.00,13600,20241212,-31.10,8060,20240805,16.25,11600,-19.22,20250123,9020,3.88,20250409,13600,-31.10,20241212,8060,16.25,20240805,3.11,Y,049430,500,45 억,,1602316,N,N,1530,N,00,N +20250509,090459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9400,-30,5,-0.32,8132340,864,4.26,9430,9430,9400,12250,6610,9430,9412.43,17.71,0,-517,9576,9502,9446,9372,9316,9475,9345,45,2820,500,6780,10,1,9048000,851,3.12,0.36,12,0.01,3011.00,25948.00,13600,20241212,-30.88,8060,20240805,16.63,11600,-18.97,20250123,9020,4.21,20250409,13600,-30.88,20241212,8060,16.63,20240805,3.11,Y,049430,500,45 억,,1602316,N,N,1530,N,00,N 20250508,160451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9430,10,2,0.11,191463625,20289,47.16,9510,9520,9390,12240,6600,9420,9436.82,17.63,0,5184,9773,9596,9423,9246,9073,9510,9160,45,2820,500,6780,10,1,9048000,853,3.13,0.36,12,0.22,3011.00,25948.00,13600,20241212,-30.66,8060,20240805,17.00,11600,-18.71,20250123,9020,4.55,20250409,13600,-30.66,20241212,8060,17.00,20240805,3.22,Y,049430,500,45 억,,1595039,N,N,1530,N,00,N 20250508,150457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9430,10,2,0.11,178525260,18916,43.97,9510,9520,9390,12240,6600,9420,9437.79,17.63,0,4498,9773,9596,9423,9246,9073,9510,9160,45,2820,500,6780,10,1,9048000,853,3.13,0.36,12,0.21,3011.00,25948.00,13600,20241212,-30.66,8060,20240805,17.00,11600,-18.71,20250123,9020,4.55,20250409,13600,-30.66,20241212,8060,17.00,20240805,3.22,Y,049430,500,45 억,,1595039,N,N,1007,N,00,N 20250508,140456,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9420,0,3,0.00,156524190,16583,38.55,9510,9520,9390,12240,6600,9420,9438.83,17.63,0,2990,9773,9596,9423,9246,9073,9510,9160,45,2820,500,6780,10,1,9048000,852,3.13,0.36,12,0.18,3011.00,25948.00,13600,20241212,-30.74,8060,20240805,16.87,11600,-18.79,20250123,9020,4.43,20250409,13600,-30.74,20241212,8060,16.87,20240805,3.22,Y,049430,500,45 억,,1595039,N,N,1007,N,00,N diff --git a/049470/price/prices-20250501.csv b/049470/price/prices-20250501.csv index 9e9fd709c0a5..3725f6bb177e 100644 --- a/049470/price/prices-20250501.csv +++ b/049470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,390,-2,5,-0.51,87082561,225634,97.08,394,394,382,509,275,392,385.94,7.43,0,4735,420,406,394,380,368,400,374,59,117,100,230,1,1,58862249,230,-20.53,0.62,12,0.38,-19.00,631.00,679,20240826,-42.56,251,20241209,55.38,445,-12.36,20250428,282,38.30,20250328,679,-42.56,20240826,251,55.38,20241209,0.00,Y,049470,100,58 억,,4373855,N,N,23373,N,00,N +20250509,150459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,386,-6,5,-1.53,83245755,215746,92.83,394,394,382,509,275,392,385.85,7.43,0,7684,420,406,394,380,368,400,374,59,117,100,230,1,1,58862249,227,-20.32,0.61,12,0.37,-19.00,631.00,679,20240826,-43.15,251,20241209,53.78,445,-13.26,20250428,282,36.88,20250328,679,-43.15,20240826,251,53.78,20241209,0.00,Y,049470,100,58 억,,4373855,N,N,23212,N,00,N +20250509,140458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,386,-6,5,-1.53,77416676,200657,86.33,394,394,382,509,275,392,385.81,7.43,0,-560,420,406,394,380,368,400,374,59,117,100,230,1,1,58862249,227,-20.32,0.61,12,0.34,-19.00,631.00,679,20240826,-43.15,251,20241209,53.78,445,-13.26,20250428,282,36.88,20250328,679,-43.15,20240826,251,53.78,20241209,0.00,Y,049470,100,58 억,,4373855,N,N,23212,N,00,N +20250509,130457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,387,-5,5,-1.28,66879632,173364,74.59,394,394,382,509,275,392,385.77,7.43,0,-7049,420,406,394,380,368,400,374,59,117,100,230,1,1,58862249,228,-20.37,0.61,12,0.29,-19.00,631.00,679,20240826,-43.00,251,20241209,54.18,445,-13.03,20250428,282,37.23,20250328,679,-43.00,20240826,251,54.18,20241209,0.00,Y,049470,100,58 억,,4373855,N,N,23212,N,00,N +20250509,120458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,387,-5,5,-1.28,57001032,147832,63.61,394,394,382,509,275,392,385.58,7.43,0,-16912,420,406,394,380,368,400,374,59,117,100,230,1,1,58862249,228,-20.37,0.61,12,0.25,-19.00,631.00,679,20240826,-43.00,251,20241209,54.18,445,-13.03,20250428,282,37.23,20250328,679,-43.00,20240826,251,54.18,20241209,0.00,Y,049470,100,58 억,,4373855,N,N,23212,N,00,N +20250509,110457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,388,-4,5,-1.02,55985606,145217,62.48,394,394,382,509,275,392,385.53,7.43,0,-14723,420,406,394,380,368,400,374,59,117,100,230,1,1,58862249,228,-20.42,0.61,12,0.25,-19.00,631.00,679,20240826,-42.86,251,20241209,54.58,445,-12.81,20250428,282,37.59,20250328,679,-42.86,20240826,251,54.58,20241209,0.00,Y,049470,100,58 억,,4373855,N,N,23212,N,00,N +20250509,100459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,386,-6,5,-1.53,34055009,88421,38.04,394,394,382,509,275,392,385.14,7.43,0,-4181,420,406,394,380,368,400,374,59,117,100,230,1,1,58862249,227,-20.32,0.61,12,0.15,-19.00,631.00,679,20240826,-43.15,251,20241209,53.78,445,-13.26,20250428,282,36.88,20250328,679,-43.15,20240826,251,53.78,20241209,0.00,Y,049470,100,58 억,,4373855,N,N,23212,N,00,N +20250509,090459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,392,0,3,0.00,3529790,8978,3.86,394,394,391,509,275,392,393.17,7.43,0,-1866,420,406,394,380,368,400,374,59,117,100,230,1,1,58862249,231,-20.63,0.62,12,0.02,-19.00,631.00,679,20240826,-42.27,251,20241209,56.18,445,-11.91,20250428,282,39.01,20250328,679,-42.27,20240826,251,56.18,20241209,0.00,Y,049470,100,58 억,,4373855,N,N,23212,N,00,N 20250508,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,392,-10,5,-2.49,91478782,232392,69.41,402,408,382,522,282,402,393.63,7.40,0,19044,419,410,400,391,381,415,396,59,120,100,240,1,1,58862249,231,-20.63,0.62,12,0.39,-19.00,631.00,679,20240826,-42.27,251,20241209,56.18,445,-11.91,20250428,282,39.01,20250328,679,-42.27,20240826,251,56.18,20241209,0.00,Y,049470,100,58 억,,4356486,N,N,23212,N,00,N 20250508,150457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,391,-11,5,-2.74,84788462,215265,64.30,402,408,382,522,282,402,393.87,7.40,0,15421,419,410,400,391,381,415,396,59,120,100,240,1,1,58862249,230,-20.58,0.62,12,0.37,-19.00,631.00,679,20240826,-42.42,251,20241209,55.78,445,-12.13,20250428,282,38.65,20250328,679,-42.42,20240826,251,55.78,20241209,0.00,Y,049470,100,58 억,,4356486,N,N,0,N,00,N 20250508,140456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,393,-9,5,-2.24,78266664,198585,59.32,402,408,382,522,282,402,394.12,7.40,0,6051,419,410,400,391,381,415,396,59,120,100,240,1,1,58862249,231,-20.68,0.62,12,0.34,-19.00,631.00,679,20240826,-42.12,251,20241209,56.57,445,-11.69,20250428,282,39.36,20250328,679,-42.12,20240826,251,56.57,20241209,0.00,Y,049470,100,58 억,,4356486,N,N,0,N,00,N diff --git a/049480/price/prices-20250501.csv b/049480/price/prices-20250501.csv index d09eaf837c78..c9837409c84b 100644 --- a/049480/price/prices-20250501.csv +++ b/049480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-65,5,-2.55,332486330,134191,247.94,2520,2560,2455,3315,1785,2550,2477.71,5.79,0,14967,2593,2571,2543,2521,2493,2582,2532,157,765,500,1880,5,1,31422383,781,10.31,0.89,12,0.43,241.00,2805.00,2945,20241212,-15.62,2180,20240805,13.99,2845,-12.65,20250131,2200,12.95,20250331,2945,-15.62,20241212,2180,13.99,20240805,2.05,Y,049480,500,157 억,,1820425,N,N,118,N,00,N +20250509,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,-60,5,-2.35,318237695,128452,237.33,2520,2560,2455,3315,1785,2550,2477.48,5.79,0,13312,2593,2571,2543,2521,2493,2582,2532,157,765,500,1880,5,1,31422383,782,10.33,0.89,12,0.41,241.00,2805.00,2945,20241212,-15.45,2180,20240805,14.22,2845,-12.48,20250131,2200,13.18,20250331,2945,-15.45,20241212,2180,14.22,20240805,2.05,Y,049480,500,157 억,,1820425,N,N,0,N,00,N +20250509,140458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-65,5,-2.55,238031570,96001,177.38,2520,2560,2460,3315,1785,2550,2479.47,5.79,0,-698,2593,2571,2543,2521,2493,2582,2532,157,765,500,1880,5,1,31422383,781,10.31,0.89,12,0.31,241.00,2805.00,2945,20241212,-15.62,2180,20240805,13.99,2845,-12.65,20250131,2200,12.95,20250331,2945,-15.62,20241212,2180,13.99,20240805,2.05,Y,049480,500,157 억,,1820425,N,N,0,N,00,N +20250509,130457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,-70,5,-2.75,215082195,86712,160.21,2520,2560,2460,3315,1785,2550,2480.42,5.79,0,-2073,2593,2571,2543,2521,2493,2582,2532,157,765,500,1880,5,1,31422383,779,10.29,0.88,12,0.28,241.00,2805.00,2945,20241212,-15.79,2180,20240805,13.76,2845,-12.83,20250131,2200,12.73,20250331,2945,-15.79,20241212,2180,13.76,20240805,2.05,Y,049480,500,157 억,,1820425,N,N,0,N,00,N +20250509,120458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,-70,5,-2.75,136356385,54797,101.25,2520,2560,2460,3315,1785,2550,2488.39,5.79,0,-10120,2593,2571,2543,2521,2493,2582,2532,157,765,500,1880,5,1,31422383,779,10.29,0.88,12,0.17,241.00,2805.00,2945,20241212,-15.79,2180,20240805,13.76,2845,-12.83,20250131,2200,12.73,20250331,2945,-15.79,20241212,2180,13.76,20240805,2.05,Y,049480,500,157 억,,1820425,N,N,0,N,00,N +20250509,110457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-65,5,-2.55,121162155,48676,89.94,2520,2560,2460,3315,1785,2550,2489.16,5.79,0,-10312,2593,2571,2543,2521,2493,2582,2532,157,765,500,1880,5,1,31422383,781,10.31,0.89,12,0.15,241.00,2805.00,2945,20241212,-15.62,2180,20240805,13.99,2845,-12.65,20250131,2200,12.95,20250331,2945,-15.62,20241212,2180,13.99,20240805,2.05,Y,049480,500,157 억,,1820425,N,N,0,N,00,N +20250509,100459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-65,5,-2.55,101556870,40756,75.30,2520,2560,2460,3315,1785,2550,2491.83,5.79,0,-10792,2593,2571,2543,2521,2493,2582,2532,157,765,500,1880,5,1,31422383,781,10.31,0.89,12,0.13,241.00,2805.00,2945,20241212,-15.62,2180,20240805,13.99,2845,-12.65,20250131,2200,12.95,20250331,2945,-15.62,20241212,2180,13.99,20240805,2.05,Y,049480,500,157 억,,1820425,N,N,0,N,00,N +20250509,090500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-20,5,-0.78,10742305,4256,7.86,2520,2560,2515,3315,1785,2550,2524.04,5.79,0,172,2593,2571,2543,2521,2493,2582,2532,157,765,500,1880,5,1,31422383,795,10.50,0.90,12,0.01,241.00,2805.00,2945,20241212,-14.09,2180,20240805,16.06,2845,-11.07,20250131,2200,15.00,20250331,2945,-14.09,20241212,2180,16.06,20240805,2.05,Y,049480,500,157 억,,1820425,N,N,0,N,00,N 20250508,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,5,2,0.20,137259685,54123,50.02,2530,2565,2515,3305,1785,2545,2536.00,5.81,0,137,2591,2567,2531,2507,2471,2580,2520,157,760,500,1880,5,1,31422383,801,10.58,0.91,12,0.17,241.00,2805.00,2945,20241212,-13.41,2180,20240805,16.97,2845,-10.37,20250131,2200,15.91,20250331,2945,-13.41,20241212,2180,16.97,20240805,2.02,Y,049480,500,157 억,,1824124,N,N,0,N,00,N 20250508,150457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-10,5,-0.39,125937495,49667,45.91,2530,2565,2515,3305,1785,2545,2535.64,5.81,0,2032,2591,2567,2531,2507,2471,2580,2520,157,760,500,1880,5,1,31422383,797,10.52,0.90,12,0.16,241.00,2805.00,2945,20241212,-13.92,2180,20240805,16.28,2845,-10.90,20250131,2200,15.23,20250331,2945,-13.92,20241212,2180,16.28,20240805,2.02,Y,049480,500,157 억,,1824124,N,N,0,N,00,N 20250508,140457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,-25,5,-0.98,110436760,43546,40.25,2530,2565,2515,3305,1785,2545,2536.09,5.81,0,-329,2591,2567,2531,2507,2471,2580,2520,157,760,500,1880,5,1,31422383,792,10.46,0.90,12,0.14,241.00,2805.00,2945,20241212,-14.43,2180,20240805,15.60,2845,-11.42,20250131,2200,14.55,20250331,2945,-14.43,20241212,2180,15.60,20240805,2.02,Y,049480,500,157 억,,1824124,N,N,0,N,00,N diff --git a/049520/price/prices-20250501.csv b/049520/price/prices-20250501.csv index 3670f4aeeab6..49aac742c019 100644 --- a/049520/price/prices-20250501.csv +++ b/049520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,10,2,0.25,263512233,66163,99.66,3995,4060,3925,5190,2800,3995,3982.77,4.25,0,-503,4051,4022,3966,3937,3881,4037,3952,164,1195,500,2950,5,1,32247404,1292,4.34,0.64,12,0.21,923.00,6253.00,5333,20240524,-24.90,2767,20241206,44.74,4905,-18.35,20250307,3487,14.86,20250102,7890,-49.24,20240524,3670,9.13,20250409,2.98,Y,049520,500,163 억,,1371822,N,N,5537,N,00,N +20250509,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,5,2,0.13,255795114,64234,96.75,3995,4060,3925,5190,2800,3995,3982.24,4.25,0,-1339,4051,4022,3966,3937,3881,4037,3952,164,1195,500,2950,5,1,32247404,1290,4.33,0.64,12,0.20,923.00,6253.00,5333,20240524,-25.00,2767,20241206,44.56,4905,-18.45,20250307,3487,14.71,20250102,7890,-49.30,20240524,3670,8.99,20250409,2.98,Y,049520,500,163 억,,1371822,N,N,5756,N,00,N +20250509,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,-15,5,-0.38,205260404,51599,77.72,3995,4060,3925,5190,2800,3995,3977.99,4.25,0,-6668,4051,4022,3966,3937,3881,4037,3952,164,1195,500,2950,5,1,32247404,1283,4.31,0.64,12,0.16,923.00,6253.00,5333,20240524,-25.37,2767,20241206,43.84,4905,-18.86,20250307,3487,14.14,20250102,7890,-49.56,20240524,3670,8.45,20250409,2.98,Y,049520,500,163 억,,1371822,N,N,5756,N,00,N +20250509,130458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3955,-40,5,-1.00,188663774,47413,71.41,3995,4060,3925,5190,2800,3995,3979.16,4.25,0,-7205,4051,4022,3966,3937,3881,4037,3952,164,1195,500,2950,5,1,32247404,1275,4.28,0.63,12,0.15,923.00,6253.00,5333,20240524,-25.84,2767,20241206,42.93,4905,-19.37,20250307,3487,13.42,20250102,7890,-49.87,20240524,3670,7.77,20250409,2.98,Y,049520,500,163 억,,1371822,N,N,5756,N,00,N +20250509,120458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3935,-60,5,-1.50,179173509,45007,67.79,3995,4060,3925,5190,2800,3995,3981.01,4.25,0,-5628,4051,4022,3966,3937,3881,4037,3952,164,1195,500,2950,5,1,32247404,1269,4.26,0.63,12,0.14,923.00,6253.00,5333,20240524,-26.21,2767,20241206,42.21,4905,-19.78,20250307,3487,12.85,20250102,7890,-50.13,20240524,3670,7.22,20250409,2.98,Y,049520,500,163 억,,1371822,N,N,5756,N,00,N +20250509,110457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-55,5,-1.38,157013485,39379,59.31,3995,4060,3925,5190,2800,3995,3987.24,4.25,0,-3030,4051,4022,3966,3937,3881,4037,3952,164,1195,500,2950,5,1,32247404,1271,4.27,0.63,12,0.12,923.00,6253.00,5333,20240524,-26.12,2767,20241206,42.39,4905,-19.67,20250307,3487,12.99,20250102,7890,-50.06,20240524,3670,7.36,20250409,2.98,Y,049520,500,163 억,,1371822,N,N,5756,N,00,N +20250509,100500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,-10,5,-0.25,96287430,24027,36.19,3995,4060,3970,5190,2800,3995,4007.47,4.25,0,3528,4051,4022,3966,3937,3881,4037,3952,164,1195,500,2950,5,1,32247404,1285,4.32,0.64,12,0.07,923.00,6253.00,5333,20240524,-25.28,2767,20241206,44.02,4905,-18.76,20250307,3487,14.28,20250102,7890,-49.49,20240524,3670,8.58,20250409,2.98,Y,049520,500,163 억,,1371822,N,N,5756,N,00,N +20250509,090500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,50,2,1.25,15800080,3936,5.93,3995,4045,3995,5190,2800,3995,4014.25,4.25,0,1575,4051,4022,3966,3937,3881,4037,3952,164,1195,500,2950,5,1,32247404,1304,4.38,0.65,12,0.01,923.00,6253.00,5333,20240524,-24.15,2767,20241206,46.19,4905,-17.53,20250307,3487,16.00,20250102,7890,-48.73,20240524,3670,10.22,20250409,2.98,Y,049520,500,163 억,,1371822,N,N,5756,N,00,N 20250508,160452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,60,2,1.52,262740629,66391,144.39,3935,3995,3910,5110,2755,3935,3957.47,4.19,0,21852,4035,3985,3910,3860,3785,4010,3885,164,1175,500,2910,5,1,32247404,1288,4.33,0.64,12,0.21,923.00,6253.00,5333,20240524,-25.09,2767,20241206,44.38,4905,-18.55,20250307,3487,14.57,20250102,7890,-49.37,20240524,3670,8.86,20250409,2.97,Y,049520,500,163 억,,1350777,N,N,5756,N,00,N 20250508,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,45,2,1.14,197174094,49960,108.66,3935,3985,3910,5110,2755,3935,3946.64,4.19,0,16205,4035,3985,3910,3860,3785,4010,3885,164,1175,500,2910,5,1,32247404,1283,4.31,0.64,12,0.15,923.00,6253.00,5333,20240524,-25.37,2767,20241206,43.84,4905,-18.86,20250307,3487,14.14,20250102,7890,-49.56,20240524,3670,8.45,20250409,2.97,Y,049520,500,163 억,,1350777,N,N,5,N,00,N 20250508,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3945,10,2,0.25,143714134,36472,79.32,3935,3970,3910,5110,2755,3935,3940.40,4.19,0,9928,4035,3985,3910,3860,3785,4010,3885,164,1175,500,2910,5,1,32247404,1272,4.27,0.63,12,0.11,923.00,6253.00,5333,20240524,-26.03,2767,20241206,42.57,4905,-19.57,20250307,3487,13.13,20250102,7890,-50.00,20240524,3670,7.49,20250409,2.97,Y,049520,500,163 억,,1350777,N,N,5,N,00,N diff --git a/049550/price/prices-20250501.csv b/049550/price/prices-20250501.csv index bac32a147c80..be4dadd2ed48 100644 --- a/049550/price/prices-20250501.csv +++ b/049550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3640,-30,5,-0.82,1165355,319,22.15,3750,3750,3630,4770,2570,3670,3653.15,0.38,0,19,3733,3701,3668,3636,3603,3717,3652,101,1100,500,2710,5,1,19606277,714,23.18,0.94,12,0.00,157.00,3872.00,4670,20240522,-22.06,3300,20241209,10.30,3970,-8.31,20250225,3470,4.90,20250407,4670,-22.06,20240522,3300,10.30,20241209,0.10,Y,049550,500,101 억,,74869,N,N,0,N,00,N +20250509,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,-10,5,-0.27,1099835,301,20.90,3750,3750,3630,4770,2570,3670,3653.94,0.38,0,19,3733,3701,3668,3636,3603,3717,3652,101,1100,500,2710,5,1,19606277,718,23.31,0.95,12,0.00,157.00,3872.00,4670,20240522,-21.63,3300,20241209,10.91,3970,-7.81,20250225,3470,5.48,20250407,4670,-21.63,20240522,3300,10.91,20241209,0.10,Y,049550,500,101 억,,74869,N,N,0,N,00,N +20250509,140458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,-10,5,-0.27,1088855,298,20.69,3750,3750,3630,4770,2570,3670,3653.88,0.38,0,19,3733,3701,3668,3636,3603,3717,3652,101,1100,500,2710,5,1,19606277,718,23.31,0.95,12,0.00,157.00,3872.00,4670,20240522,-21.63,3300,20241209,10.91,3970,-7.81,20250225,3470,5.48,20250407,4670,-21.63,20240522,3300,10.91,20241209,0.10,Y,049550,500,101 억,,74869,N,N,0,N,00,N +20250509,130458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,-10,5,-0.27,1081555,296,20.56,3750,3750,3630,4770,2570,3670,3653.90,0.38,0,18,3733,3701,3668,3636,3603,3717,3652,101,1100,500,2710,5,1,19606277,718,23.31,0.95,12,0.00,157.00,3872.00,4670,20240522,-21.63,3300,20241209,10.91,3970,-7.81,20250225,3470,5.48,20250407,4670,-21.63,20240522,3300,10.91,20241209,0.10,Y,049550,500,101 억,,74869,N,N,0,N,00,N +20250509,120458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3655,-15,5,-0.41,986445,270,18.75,3750,3750,3630,4770,2570,3670,3653.50,0.38,0,20,3733,3701,3668,3636,3603,3717,3652,101,1100,500,2710,5,1,19606277,717,23.28,0.94,12,0.00,157.00,3872.00,4670,20240522,-21.73,3300,20241209,10.76,3970,-7.93,20250225,3470,5.33,20250407,4670,-21.73,20240522,3300,10.76,20241209,0.10,Y,049550,500,101 억,,74869,N,N,0,N,00,N +20250509,110457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3670,0,3,0.00,942585,258,17.92,3750,3750,3630,4770,2570,3670,3653.43,0.38,0,20,3733,3701,3668,3636,3603,3717,3652,101,1100,500,2710,5,1,19606277,720,23.38,0.95,12,0.00,157.00,3872.00,4670,20240522,-21.41,3300,20241209,11.21,3970,-7.56,20250225,3470,5.76,20250407,4670,-21.41,20240522,3300,11.21,20241209,0.10,Y,049550,500,101 억,,74869,N,N,0,N,00,N +20250509,100500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3675,5,2,0.14,586270,160,11.11,3750,3750,3630,4770,2570,3670,3664.19,0.38,0,-3,3733,3701,3668,3636,3603,3717,3652,101,1100,500,2710,5,1,19606277,721,23.41,0.95,12,0.00,157.00,3872.00,4670,20240522,-21.31,3300,20241209,11.36,3970,-7.43,20250225,3470,5.91,20250407,4670,-21.31,20240522,3300,11.36,20241209,0.10,Y,049550,500,101 억,,74869,N,N,0,N,00,N +20250509,090500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3745,75,2,2.04,86235,23,1.60,3750,3750,3745,4770,2570,3670,3749.35,0.38,0,0,3733,3701,3668,3636,3603,3717,3652,101,1100,500,2710,5,1,19606277,734,23.85,0.97,12,0.00,157.00,3872.00,4670,20240522,-19.81,3300,20241209,13.48,3970,-5.67,20250225,3470,7.93,20250407,4670,-19.81,20240522,3300,13.48,20241209,0.10,Y,049550,500,101 억,,74869,N,N,0,N,00,N 20250508,160452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3670,5,2,0.14,5261180,1440,115.76,3665,3700,3635,4760,2570,3665,3653.60,0.38,0,37,3688,3676,3653,3641,3618,3682,3647,101,1095,500,2710,5,1,19606277,720,23.38,0.95,12,0.01,157.00,3872.00,4670,20240522,-21.41,3300,20241209,11.21,3970,-7.56,20250225,3470,5.76,20250407,4670,-21.41,20240522,3300,11.21,20241209,0.10,Y,049550,500,101 억,,74808,N,N,0,N,00,N 20250508,150458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3670,5,2,0.14,4501490,1233,99.12,3665,3700,3635,4760,2570,3665,3650.84,0.38,0,227,3688,3676,3653,3641,3618,3682,3647,101,1095,500,2710,5,1,19606277,720,23.38,0.95,12,0.01,157.00,3872.00,4670,20240522,-21.41,3300,20241209,11.21,3970,-7.56,20250225,3470,5.76,20250407,4670,-21.41,20240522,3300,11.21,20241209,0.10,Y,049550,500,101 억,,74808,N,N,0,N,00,N 20250508,140457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3670,5,2,0.14,4461120,1222,98.23,3665,3700,3635,4760,2570,3665,3650.67,0.38,0,226,3688,3676,3653,3641,3618,3682,3647,101,1095,500,2710,5,1,19606277,720,23.38,0.95,12,0.01,157.00,3872.00,4670,20240522,-21.41,3300,20241209,11.21,3970,-7.56,20250225,3470,5.76,20250407,4670,-21.41,20240522,3300,11.21,20241209,0.10,Y,049550,500,101 억,,74808,N,N,0,N,00,N diff --git a/049630/price/prices-20250501.csv b/049630/price/prices-20250501.csv index a77cd3efcb30..f8adefa9c071 100644 --- a/049630/price/prices-20250501.csv +++ b/049630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,904,-8,5,-0.88,406745813,452860,156.02,910,914,890,1185,639,912,898.16,3.52,0,-68726,931,921,902,892,873,926,897,441,273,500,650,1,1,88200229,797,18.45,1.10,12,0.51,49.00,824.00,949,20250422,-4.74,593,20241209,52.45,949,-4.74,20250422,600,50.67,20250203,949,-4.74,20250422,593,52.45,20241209,2.38,Y,049630,500,441 억,,3107735,N,N,1452,N,00,N +20250509,150500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,903,-9,5,-0.99,376853836,419686,144.59,910,914,890,1185,639,912,897.94,3.52,0,-43954,931,921,902,892,873,926,897,441,273,500,650,1,1,88200229,796,18.43,1.10,12,0.48,49.00,824.00,949,20250422,-4.85,593,20241209,52.28,949,-4.85,20250422,600,50.50,20250203,949,-4.85,20250422,593,52.28,20241209,2.38,Y,049630,500,441 억,,3107735,N,N,0,N,00,N +20250509,140459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,899,-13,5,-1.43,330122282,367736,126.69,910,914,890,1185,639,912,897.72,3.52,0,-43632,931,921,902,892,873,926,897,441,273,500,650,1,1,88200229,793,18.35,1.09,12,0.42,49.00,824.00,949,20250422,-5.27,593,20241209,51.60,949,-5.27,20250422,600,49.83,20250203,949,-5.27,20250422,593,51.60,20241209,2.38,Y,049630,500,441 억,,3107735,N,N,0,N,00,N +20250509,130458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,893,-19,5,-2.08,253252983,281870,97.11,910,914,890,1185,639,912,898.47,3.52,0,-26045,931,921,902,892,873,926,897,441,273,500,650,1,1,88200229,788,18.22,1.08,12,0.32,49.00,824.00,949,20250422,-5.90,593,20241209,50.59,949,-5.90,20250422,600,48.83,20250203,949,-5.90,20250422,593,50.59,20241209,2.38,Y,049630,500,441 억,,3107735,N,N,0,N,00,N +20250509,120459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,894,-18,5,-1.97,203503709,226057,77.88,910,914,892,1185,639,912,900.23,3.52,0,-31816,931,921,902,892,873,926,897,441,273,500,650,1,1,88200229,789,18.24,1.08,12,0.26,49.00,824.00,949,20250422,-5.80,593,20241209,50.76,949,-5.80,20250422,600,49.00,20250203,949,-5.80,20250422,593,50.76,20241209,2.38,Y,049630,500,441 억,,3107735,N,N,0,N,00,N +20250509,110458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,896,-16,5,-1.75,176214494,195547,67.37,910,914,892,1185,639,912,901.14,3.52,0,-33623,931,921,902,892,873,926,897,441,273,500,650,1,1,88200229,790,18.29,1.09,12,0.22,49.00,824.00,949,20250422,-5.58,593,20241209,51.10,949,-5.58,20250422,600,49.33,20250203,949,-5.58,20250422,593,51.10,20241209,2.38,Y,049630,500,441 억,,3107735,N,N,0,N,00,N +20250509,100500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,912,0,3,0.00,117992452,130612,45.00,910,914,895,1185,639,912,903.38,3.52,0,-23357,931,921,902,892,873,926,897,441,273,500,650,1,1,88200229,804,18.61,1.11,12,0.15,49.00,824.00,949,20250422,-3.90,593,20241209,53.79,949,-3.90,20250422,600,52.00,20250203,949,-3.90,20250422,593,53.79,20241209,2.38,Y,049630,500,441 억,,3107735,N,N,0,N,00,N +20250509,090501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,912,0,3,0.00,9657167,10616,3.66,910,912,907,1185,639,912,909.68,3.52,0,-20,931,921,902,892,873,926,897,441,273,500,650,1,1,88200229,804,18.61,1.11,12,0.01,49.00,824.00,949,20250422,-3.90,593,20241209,53.79,949,-3.90,20250422,600,52.00,20250203,949,-3.90,20250422,593,53.79,20241209,2.38,Y,049630,500,441 억,,3107735,N,N,0,N,00,N 20250508,160452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,912,17,2,1.90,260562946,290257,52.11,900,912,883,1163,627,895,897.70,3.52,0,3406,926,910,882,866,838,918,874,441,268,500,640,1,1,88200229,804,18.61,1.11,12,0.33,49.00,824.00,949,20250422,-3.90,593,20241209,53.79,949,-3.90,20250422,600,52.00,20250203,949,-3.90,20250422,593,53.79,20241209,2.27,Y,049630,500,441 억,,3107461,N,N,398,N,00,N 20250508,150458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,909,14,2,1.56,222873873,248828,44.67,900,910,883,1163,627,895,895.69,3.52,0,-4192,926,910,882,866,838,918,874,441,268,500,640,1,1,88200229,802,18.55,1.10,12,0.28,49.00,824.00,949,20250422,-4.21,593,20241209,53.29,949,-4.21,20250422,600,51.50,20250203,949,-4.21,20250422,593,53.29,20241209,2.27,Y,049630,500,441 억,,3107461,N,N,398,N,00,N 20250508,140457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,899,4,2,0.45,164112698,184043,33.04,900,901,883,1163,627,895,891.71,3.52,0,-2483,926,910,882,866,838,918,874,441,268,500,640,1,1,88200229,793,18.35,1.09,12,0.21,49.00,824.00,949,20250422,-5.27,593,20241209,51.60,949,-5.27,20250422,600,49.83,20250203,949,-5.27,20250422,593,51.60,20241209,2.27,Y,049630,500,441 억,,3107461,N,N,398,N,00,N diff --git a/049720/price/prices-20250501.csv b/049720/price/prices-20250501.csv index 2d56c2e90d22..075923f16a80 100644 --- a/049720/price/prices-20250501.csv +++ b/049720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10300,180,2,1.78,1223874410,119081,448.31,10180,10380,10100,13150,7090,10120,10277.73,2.59,0,16028,10246,10182,10116,10052,9986,10150,10020,72,3030,500,7690,10,1,14300000,1473,11.12,2.77,12,0.83,926.00,3712.00,11400,20240719,-9.65,9280,20250407,10.99,10380,-0.77,20250509,9280,10.99,20250407,11400,-9.65,20240719,9280,10.99,20250407,0.35,Y,049720,500,71 억,,370847,N,N,7484,N,00,N +20250509,150501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10340,220,2,2.17,1159187220,112809,424.70,10180,10380,10100,13150,7090,10120,10275.80,2.59,0,13547,10246,10182,10116,10052,9986,10150,10020,72,3030,500,7690,10,1,14300000,1479,11.17,2.79,12,0.79,926.00,3712.00,11400,20240719,-9.30,9280,20250407,11.42,10380,-0.39,20250509,9280,11.42,20250407,11400,-9.30,20240719,9280,11.42,20250407,0.35,Y,049720,500,71 억,,370847,N,N,2198,N,00,N +20250509,140459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10340,220,2,2.17,926989540,90391,340.30,10180,10365,10100,13150,7090,10120,10255.48,2.59,0,8067,10246,10182,10116,10052,9986,10150,10020,72,3030,500,7690,10,1,14300000,1479,11.17,2.79,12,0.63,926.00,3712.00,11400,20240719,-9.30,9280,20250407,11.42,10365,-0.24,20250509,9280,11.42,20250407,11400,-9.30,20240719,9280,11.42,20250407,0.35,Y,049720,500,71 억,,370847,N,N,2198,N,00,N +20250509,130458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10310,190,2,1.88,637134260,62338,234.69,10180,10310,10100,13150,7090,10120,10220.80,2.59,0,11403,10246,10182,10116,10052,9986,10150,10020,72,3030,500,7690,10,1,14300000,1474,11.13,2.78,12,0.44,926.00,3712.00,11400,20240719,-9.56,9280,20250407,11.10,10360,-0.48,20250411,9280,11.10,20250407,11400,-9.56,20240719,9280,11.10,20250407,0.35,Y,049720,500,71 억,,370847,N,N,2198,N,00,N +20250509,120459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10250,130,2,1.28,415110255,40726,153.32,10180,10250,10100,13150,7090,10120,10192.94,2.59,0,7302,10246,10182,10116,10052,9986,10150,10020,72,3030,500,7690,10,1,14300000,1466,11.07,2.76,12,0.28,926.00,3712.00,11400,20240719,-10.09,9280,20250407,10.45,10360,-1.06,20250411,9280,10.45,20250407,11400,-10.09,20240719,9280,10.45,20250407,0.35,Y,049720,500,71 억,,370847,N,N,2198,N,00,N +20250509,110458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10190,70,2,0.69,259626915,25511,96.04,10180,10210,10100,13150,7090,10120,10177.28,2.59,0,6009,10246,10182,10116,10052,9986,10150,10020,72,3030,500,7690,10,1,14300000,1457,11.00,2.75,12,0.18,926.00,3712.00,11400,20240719,-10.61,9280,20250407,9.81,10360,-1.64,20250411,9280,9.81,20250407,11400,-10.61,20240719,9280,9.81,20250407,0.35,Y,049720,500,71 억,,370847,N,N,2198,N,00,N +20250509,100500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10170,50,2,0.49,129888070,12767,48.06,10180,10210,10100,13150,7090,10120,10174.15,2.59,0,1420,10246,10182,10116,10052,9986,10150,10020,72,3030,500,7690,10,1,14300000,1454,10.98,2.74,12,0.09,926.00,3712.00,11400,20240719,-10.79,9280,20250407,9.59,10360,-1.83,20250411,9280,9.59,20250407,11400,-10.79,20240719,9280,9.59,20250407,0.35,Y,049720,500,71 억,,370847,N,N,2198,N,00,N +20250509,090501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10170,50,2,0.49,18414720,1816,6.84,10180,10180,10100,13150,7090,10120,10141.43,2.59,0,-1003,10246,10182,10116,10052,9986,10150,10020,72,3030,500,7690,10,1,14300000,1454,10.98,2.74,12,0.01,926.00,3712.00,11400,20240719,-10.79,9280,20250407,9.59,10360,-1.83,20250411,9280,9.59,20250407,11400,-10.79,20240719,9280,9.59,20250407,0.35,Y,049720,500,71 억,,370847,N,N,2198,N,00,N 20250508,160452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10120,-60,5,-0.59,268417730,26549,78.14,10180,10180,10050,13230,7130,10180,10110.28,2.53,0,6922,10253,10216,10143,10106,10033,10235,10125,72,3050,500,7730,10,1,14300000,1447,10.93,2.73,12,0.19,926.00,3712.00,11400,20240719,-11.23,9280,20250407,9.05,10360,-2.32,20250411,9280,9.05,20250407,11400,-11.23,20240719,9280,9.05,20250407,0.31,Y,049720,500,71 억,,361536,N,N,2198,N,00,N 20250508,150458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10120,-60,5,-0.59,259979380,25715,75.68,10180,10180,10050,13230,7130,10180,10110.03,2.53,0,6649,10253,10216,10143,10106,10033,10235,10125,72,3050,500,7730,10,1,14300000,1447,10.93,2.73,12,0.18,926.00,3712.00,11400,20240719,-11.23,9280,20250407,9.05,10360,-2.32,20250411,9280,9.05,20250407,11400,-11.23,20240719,9280,9.05,20250407,0.31,Y,049720,500,71 억,,361536,N,N,0,N,00,N 20250508,140458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10120,-60,5,-0.59,217105860,21475,63.20,10180,10180,10050,13230,7130,10180,10109.70,2.53,0,3219,10253,10216,10143,10106,10033,10235,10125,72,3050,500,7730,10,1,14300000,1447,10.93,2.73,12,0.15,926.00,3712.00,11400,20240719,-11.23,9280,20250407,9.05,10360,-2.32,20250411,9280,9.05,20250407,11400,-11.23,20240719,9280,9.05,20250407,0.31,Y,049720,500,71 억,,361536,N,N,0,N,00,N diff --git a/049770/price/prices-20250501.csv b/049770/price/prices-20250501.csv index 20cadb31197e..0f919b3f8353 100644 --- a/049770/price/prices-20250501.csv +++ b/049770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160458,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37550,400,2,1.08,1493496325,39986,97.99,37300,37750,37000,48250,26050,37150,37350.48,8.26,0,-9545,39083,38116,37533,36566,35983,37825,36275,193,11100,1000,27490,50,1,19295620,7246,5.67,0.67,12,0.21,6625.00,56123.00,48900,20240617,-23.21,29150,20250131,28.82,38700,-2.97,20250417,29150,28.82,20250131,48900,-23.21,20240617,29150,28.82,20250131,0.16,Y,049770,1000,192 억,,1593462,N,N,164,N,00,N +20250509,150501,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37400,250,2,0.67,1381227725,36986,90.64,37300,37750,37000,48250,26050,37150,37344.61,8.26,0,-7951,39083,38116,37533,36566,35983,37825,36275,193,11100,1000,27490,50,1,19295620,7217,5.65,0.67,12,0.19,6625.00,56123.00,48900,20240617,-23.52,29150,20250131,28.30,38700,-3.36,20250417,29150,28.30,20250131,48900,-23.52,20240617,29150,28.30,20250131,0.16,Y,049770,1000,192 억,,1593462,N,N,109,N,00,N +20250509,140459,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37250,100,2,0.27,1053551125,28226,69.17,37300,37750,37000,48250,26050,37150,37325.56,8.26,0,-5415,39083,38116,37533,36566,35983,37825,36275,193,11100,1000,27490,50,1,19295620,7188,5.62,0.66,12,0.15,6625.00,56123.00,48900,20240617,-23.82,29150,20250131,27.79,38700,-3.75,20250417,29150,27.79,20250131,48900,-23.82,20240617,29150,27.79,20250131,0.16,Y,049770,1000,192 억,,1593462,N,N,109,N,00,N +20250509,130459,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37200,50,2,0.13,887882975,23774,58.26,37300,37750,37000,48250,26050,37150,37346.81,8.26,0,-4053,39083,38116,37533,36566,35983,37825,36275,193,11100,1000,27490,50,1,19295620,7178,5.62,0.66,12,0.12,6625.00,56123.00,48900,20240617,-23.93,29150,20250131,27.62,38700,-3.88,20250417,29150,27.62,20250131,48900,-23.93,20240617,29150,27.62,20250131,0.16,Y,049770,1000,192 억,,1593462,N,N,109,N,00,N +20250509,120459,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37300,150,2,0.40,742901125,19886,48.73,37300,37750,37000,48250,26050,37150,37358.00,8.26,0,-4715,39083,38116,37533,36566,35983,37825,36275,193,11100,1000,27490,50,1,19295620,7197,5.63,0.66,12,0.10,6625.00,56123.00,48900,20240617,-23.72,29150,20250131,27.96,38700,-3.62,20250417,29150,27.96,20250131,48900,-23.72,20240617,29150,27.96,20250131,0.16,Y,049770,1000,192 억,,1593462,N,N,109,N,00,N +20250509,110458,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37550,400,2,1.08,496011375,13286,32.56,37300,37750,37000,48250,26050,37150,37333.39,8.26,0,-2069,39083,38116,37533,36566,35983,37825,36275,193,11100,1000,27490,50,1,19295620,7246,5.67,0.67,12,0.07,6625.00,56123.00,48900,20240617,-23.21,29150,20250131,28.82,38700,-2.97,20250417,29150,28.82,20250131,48900,-23.21,20240617,29150,28.82,20250131,0.16,Y,049770,1000,192 억,,1593462,N,N,109,N,00,N +20250509,100501,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37400,250,2,0.67,201255025,5410,13.26,37300,37500,37000,48250,26050,37150,37200.56,8.26,0,-350,39083,38116,37533,36566,35983,37825,36275,193,11100,1000,27490,50,1,19295620,7217,5.65,0.67,12,0.03,6625.00,56123.00,48900,20240617,-23.52,29150,20250131,28.30,38700,-3.36,20250417,29150,28.30,20250131,48900,-23.52,20240617,29150,28.30,20250131,0.16,Y,049770,1000,192 억,,1593462,N,N,109,N,00,N +20250509,090501,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37250,100,2,0.27,35673750,959,2.35,37300,37400,37050,48250,26050,37150,37198.91,8.26,0,-245,39083,38116,37533,36566,35983,37825,36275,193,11100,1000,27490,50,1,19295620,7188,5.62,0.66,12,0.00,6625.00,56123.00,48900,20240617,-23.82,29150,20250131,27.79,38700,-3.75,20250417,29150,27.79,20250131,48900,-23.82,20240617,29150,27.79,20250131,0.16,Y,049770,1000,192 억,,1593462,N,N,109,N,00,N 20250508,160453,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37150,-700,5,-1.85,1529858375,40806,78.89,37850,38500,36950,49200,26500,37850,37491.02,8.33,0,-13651,38816,38332,37616,37132,36416,38575,37375,193,11350,1000,28000,50,1,19295620,7168,5.61,0.66,12,0.21,6625.00,56123.00,48900,20240617,-24.03,29150,20250131,27.44,38700,-4.01,20250417,29150,27.44,20250131,48900,-24.03,20240617,29150,27.44,20250131,0.17,Y,049770,1000,192 억,,1606798,N,N,109,N,00,N 20250508,150459,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37000,-850,5,-2.25,1449230425,38636,74.69,37850,38500,36950,49200,26500,37850,37509.85,8.33,0,-13037,38816,38332,37616,37132,36416,38575,37375,193,11350,1000,28000,50,1,19295620,7139,5.58,0.66,12,0.20,6625.00,56123.00,48900,20240617,-24.34,29150,20250131,26.93,38700,-4.39,20250417,29150,26.93,20250131,48900,-24.34,20240617,29150,26.93,20250131,0.17,Y,049770,1000,192 억,,1606798,N,N,43,N,00,N 20250508,140458,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37200,-650,5,-1.72,1123444025,29852,57.71,37850,38500,37050,49200,26500,37850,37633.79,8.33,0,-10514,38816,38332,37616,37132,36416,38575,37375,193,11350,1000,28000,50,1,19295620,7178,5.62,0.66,12,0.15,6625.00,56123.00,48900,20240617,-23.93,29150,20250131,27.62,38700,-3.88,20250417,29150,27.62,20250131,48900,-23.93,20240617,29150,27.62,20250131,0.17,Y,049770,1000,192 억,,1606798,N,N,43,N,00,N diff --git a/049800/price/prices-20250501.csv b/049800/price/prices-20250501.csv index 607a84eca0c9..74f2e9363573 100644 --- a/049800/price/prices-20250501.csv +++ b/049800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160458,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2210,-25,5,-1.12,33111775,14849,136.88,2215,2260,2200,2905,1565,2235,2229.90,2.60,0,-428,2271,2252,2241,2222,2211,2247,2217,100,670,500,1600,5,1,20000000,442,18.42,0.41,12,0.07,120.00,5346.00,2835,20240510,-22.05,1845,20241209,19.78,2285,-3.28,20250422,1950,13.33,20250203,2835,-22.05,20240510,1845,19.78,20241209,1.08,Y,049800,500,100 억,,519852,N,N,27,N,00,N +20250509,150501,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2210,-25,5,-1.12,32276170,14471,133.40,2215,2260,2200,2905,1565,2235,2230.40,2.60,0,-345,2271,2252,2241,2222,2211,2247,2217,100,670,500,1600,5,1,20000000,442,18.42,0.41,12,0.07,120.00,5346.00,2835,20240510,-22.05,1845,20241209,19.78,2285,-3.28,20250422,1950,13.33,20250203,2835,-22.05,20240510,1845,19.78,20241209,1.08,Y,049800,500,100 억,,519852,N,N,0,N,00,N +20250509,140500,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2215,-20,5,-0.89,31246785,14006,129.11,2215,2260,2200,2905,1565,2235,2230.96,2.60,0,-295,2271,2252,2241,2222,2211,2247,2217,100,670,500,1600,5,1,20000000,443,18.46,0.41,12,0.07,120.00,5346.00,2835,20240510,-21.87,1845,20241209,20.05,2285,-3.06,20250422,1950,13.59,20250203,2835,-21.87,20240510,1845,20.05,20241209,1.08,Y,049800,500,100 억,,519852,N,N,0,N,00,N +20250509,130459,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2225,-10,5,-0.45,23743410,10618,97.88,2215,2260,2215,2905,1565,2235,2236.15,2.60,0,-312,2271,2252,2241,2222,2211,2247,2217,100,670,500,1600,5,1,20000000,445,18.54,0.42,12,0.05,120.00,5346.00,2835,20240510,-21.52,1845,20241209,20.60,2285,-2.63,20250422,1950,14.10,20250203,2835,-21.52,20240510,1845,20.60,20241209,1.08,Y,049800,500,100 억,,519852,N,N,0,N,00,N +20250509,120459,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2230,-5,5,-0.22,23158000,10355,95.46,2215,2260,2215,2905,1565,2235,2236.41,2.60,0,-311,2271,2252,2241,2222,2211,2247,2217,100,670,500,1600,5,1,20000000,446,18.58,0.42,12,0.05,120.00,5346.00,2835,20240510,-21.34,1845,20241209,20.87,2285,-2.41,20250422,1950,14.36,20250203,2835,-21.34,20240510,1845,20.87,20241209,1.08,Y,049800,500,100 억,,519852,N,N,0,N,00,N +20250509,110458,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2240,5,2,0.22,21996270,9834,90.65,2215,2260,2215,2905,1565,2235,2236.76,2.60,0,-116,2271,2252,2241,2222,2211,2247,2217,100,670,500,1600,5,1,20000000,448,18.67,0.42,12,0.05,120.00,5346.00,2835,20240510,-20.99,1845,20241209,21.41,2285,-1.97,20250422,1950,14.87,20250203,2835,-20.99,20240510,1845,21.41,20241209,1.08,Y,049800,500,100 억,,519852,N,N,0,N,00,N +20250509,100501,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2250,15,2,0.67,13529650,6042,55.70,2215,2260,2215,2905,1565,2235,2239.27,2.60,0,-113,2271,2252,2241,2222,2211,2247,2217,100,670,500,1600,5,1,20000000,450,18.75,0.42,12,0.03,120.00,5346.00,2835,20240510,-20.63,1845,20241209,21.95,2285,-1.53,20250422,1950,15.38,20250203,2835,-20.63,20240510,1845,21.95,20241209,1.08,Y,049800,500,100 억,,519852,N,N,0,N,00,N +20250509,090501,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2220,-15,5,-0.67,1192480,538,4.96,2215,2225,2215,2905,1565,2235,2216.51,2.60,0,0,2271,2252,2241,2222,2211,2247,2217,100,670,500,1600,5,1,20000000,444,18.50,0.42,12,0.00,120.00,5346.00,2835,20240510,-21.69,1845,20241209,20.33,2285,-2.84,20250422,1950,13.85,20250203,2835,-21.69,20240510,1845,20.33,20241209,1.08,Y,049800,500,100 억,,519852,N,N,0,N,00,N 20250508,160453,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2235,-30,5,-1.32,23011180,10238,34.53,2260,2260,2230,2940,1590,2265,2247.62,2.60,0,-54,2308,2286,2243,2221,2178,2297,2232,100,675,500,1630,5,1,20000000,447,18.62,0.42,12,0.05,120.00,5346.00,2835,20240510,-21.16,1845,20241209,21.14,2285,-2.19,20250422,1950,14.62,20250203,2835,-21.16,20240510,1845,21.14,20241209,1.08,Y,049800,500,100 억,,519986,N,N,4,N,00,N 20250508,150459,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2235,-30,5,-1.32,22222205,9885,33.34,2260,2260,2230,2940,1590,2265,2248.07,2.60,0,-55,2308,2286,2243,2221,2178,2297,2232,100,675,500,1630,5,1,20000000,447,18.62,0.42,12,0.05,120.00,5346.00,2835,20240510,-21.16,1845,20241209,21.14,2285,-2.19,20250422,1950,14.62,20250203,2835,-21.16,20240510,1845,21.14,20241209,1.08,Y,049800,500,100 억,,519986,N,N,4,N,00,N 20250508,140458,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2245,-20,5,-0.88,18587280,8263,27.87,2260,2260,2230,2940,1590,2265,2249.46,2.60,0,-42,2308,2286,2243,2221,2178,2297,2232,100,675,500,1630,5,1,20000000,449,18.71,0.42,12,0.04,120.00,5346.00,2835,20240510,-20.81,1845,20241209,21.68,2285,-1.75,20250422,1950,15.13,20250203,2835,-20.81,20240510,1845,21.68,20241209,1.08,Y,049800,500,100 억,,519986,N,N,4,N,00,N diff --git a/049830/price/prices-20250501.csv b/049830/price/prices-20250501.csv index 49222c226f3c..2235fee77bf5 100644 --- a/049830/price/prices-20250501.csv +++ b/049830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,10,2,0.13,13190860,1682,16.79,7750,7980,7750,10100,5440,7770,7842.37,0.39,0,97,8096,7932,7826,7662,7556,7880,7610,31,2330,500,5280,10,1,6132112,477,13.03,0.32,12,0.03,597.00,24472.00,8940,20240605,-12.98,6590,20241115,18.06,8180,-4.89,20250108,7070,10.04,20250217,8940,-12.98,20240605,6590,18.06,20241115,0.24,Y,049830,500,30 억,,23787,N,N,0,N,00,N +20250509,150501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7890,120,2,1.54,12925980,1648,16.45,7750,7980,7750,10100,5440,7770,7843.43,0.39,0,97,8096,7932,7826,7662,7556,7880,7610,31,2330,500,5280,10,1,6132112,484,13.22,0.32,12,0.03,597.00,24472.00,8940,20240605,-11.74,6590,20241115,19.73,8180,-3.55,20250108,7070,11.60,20250217,8940,-11.74,20240605,6590,19.73,20241115,0.24,Y,049830,500,30 억,,23787,N,N,0,N,00,N +20250509,140500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,110,2,1.42,12067720,1539,15.36,7750,7980,7750,10100,5440,7770,7841.27,0.39,0,115,8096,7932,7826,7662,7556,7880,7610,31,2330,500,5280,10,1,6132112,483,13.20,0.32,12,0.03,597.00,24472.00,8940,20240605,-11.86,6590,20241115,19.58,8180,-3.67,20250108,7070,11.46,20250217,8940,-11.86,20240605,6590,19.58,20241115,0.24,Y,049830,500,30 억,,23787,N,N,0,N,00,N +20250509,130459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7900,130,2,1.67,7895230,1008,10.06,7750,7980,7750,10100,5440,7770,7832.57,0.39,0,74,8096,7932,7826,7662,7556,7880,7610,31,2330,500,5280,10,1,6132112,484,13.23,0.32,12,0.02,597.00,24472.00,8940,20240605,-11.63,6590,20241115,19.88,8180,-3.42,20250108,7070,11.74,20250217,8940,-11.63,20240605,6590,19.88,20241115,0.24,Y,049830,500,30 억,,23787,N,N,0,N,00,N +20250509,120500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,110,2,1.42,6611010,845,8.43,7750,7980,7750,10100,5440,7770,7823.68,0.39,0,69,8096,7932,7826,7662,7556,7880,7610,31,2330,500,5280,10,1,6132112,483,13.20,0.32,12,0.01,597.00,24472.00,8940,20240605,-11.86,6590,20241115,19.58,8180,-3.67,20250108,7070,11.46,20250217,8940,-11.86,20240605,6590,19.58,20241115,0.24,Y,049830,500,30 억,,23787,N,N,0,N,00,N +20250509,110459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,110,2,1.42,5966430,763,7.61,7750,7980,7750,10100,5440,7770,7819.70,0.39,0,73,8096,7932,7826,7662,7556,7880,7610,31,2330,500,5280,10,1,6132112,483,13.20,0.32,12,0.01,597.00,24472.00,8940,20240605,-11.86,6590,20241115,19.58,8180,-3.67,20250108,7070,11.46,20250217,8940,-11.86,20240605,6590,19.58,20241115,0.24,Y,049830,500,30 억,,23787,N,N,0,N,00,N +20250509,100501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7860,90,2,1.16,3783670,485,4.84,7750,7880,7750,10100,5440,7770,7801.38,0.39,0,63,8096,7932,7826,7662,7556,7880,7610,31,2330,500,5280,10,1,6132112,482,13.17,0.32,12,0.01,597.00,24472.00,8940,20240605,-12.08,6590,20241115,19.27,8180,-3.91,20250108,7070,11.17,20250217,8940,-12.08,20240605,6590,19.27,20241115,0.24,Y,049830,500,30 억,,23787,N,N,0,N,00,N +20250509,090502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7810,40,2,0.51,326290,42,0.42,7750,7810,7750,10100,5440,7770,7768.81,0.39,0,0,8096,7932,7826,7662,7556,7880,7610,31,2330,500,5280,10,1,6132112,479,13.08,0.32,12,0.00,597.00,24472.00,8940,20240605,-12.64,6590,20241115,18.51,8180,-4.52,20250108,7070,10.47,20250217,8940,-12.64,20240605,6590,18.51,20241115,0.24,Y,049830,500,30 억,,23787,N,N,0,N,00,N 20250508,160453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7770,100,2,1.30,79038400,10008,162.23,7800,7990,7720,9970,5370,7670,7897.52,0.39,0,110,7936,7802,7666,7532,7396,7870,7600,31,2300,500,5210,10,1,6132112,476,13.02,0.32,12,0.16,597.00,24472.00,8940,20240605,-13.09,6590,20241115,17.91,8180,-5.01,20250108,7070,9.90,20250217,8940,-13.09,20240605,6590,17.91,20241115,0.25,Y,049830,500,30 억,,23677,N,N,0,N,00,N 20250508,150459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7890,220,2,2.87,76783190,9720,157.56,7800,7990,7720,9970,5370,7670,7899.51,0.39,0,109,7936,7802,7666,7532,7396,7870,7600,31,2300,500,5210,10,1,6132112,484,13.22,0.32,12,0.16,597.00,24472.00,8940,20240605,-11.74,6590,20241115,19.73,8180,-3.55,20250108,7070,11.60,20250217,8940,-11.74,20240605,6590,19.73,20241115,0.25,Y,049830,500,30 억,,23677,N,N,0,N,00,N 20250508,140458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,210,2,2.74,76460310,9679,156.90,7800,7990,7720,9970,5370,7670,7899.61,0.39,0,101,7936,7802,7666,7532,7396,7870,7600,31,2300,500,5210,10,1,6132112,483,13.20,0.32,12,0.16,597.00,24472.00,8940,20240605,-11.86,6590,20241115,19.58,8180,-3.67,20250108,7070,11.46,20250217,8940,-11.86,20240605,6590,19.58,20241115,0.25,Y,049830,500,30 억,,23677,N,N,0,N,00,N diff --git a/049950/price/prices-20250501.csv b/049950/price/prices-20250501.csv index 8aad3afde354..07ebe0c05c1e 100644 --- a/049950/price/prices-20250501.csv +++ b/049950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160459,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18470,-320,5,-1.70,239653880,13002,42.05,18790,19000,18310,24400,13160,18790,18432.08,2.72,0,-3533,19410,19100,18480,18170,17550,19255,18325,44,5610,500,13520,10,1,8817884,1629,-22.80,1.21,12,0.15,-810.00,15226.00,31950,20240508,-42.19,13390,20241209,37.94,26100,-29.23,20250124,15680,17.79,20250407,30850,-40.13,20240509,13390,37.94,20241209,3.42,Y,049950,500,44 억,,239698,N,N,715,N,00,N +20250509,150502,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18420,-370,5,-1.97,220518140,11964,38.70,18790,19000,18310,24400,13160,18790,18431.81,2.72,0,-3149,19410,19100,18480,18170,17550,19255,18325,44,5610,500,13520,10,1,8817884,1624,-22.74,1.21,12,0.14,-810.00,15226.00,31950,20240508,-42.35,13390,20241209,37.57,26100,-29.43,20250124,15680,17.47,20250407,30850,-40.29,20240509,13390,37.57,20241209,3.42,Y,049950,500,44 억,,239698,N,N,1867,N,00,N +20250509,140500,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18400,-390,5,-2.08,205695100,11159,36.09,18790,19000,18310,24400,13160,18790,18433.11,2.72,0,-3041,19410,19100,18480,18170,17550,19255,18325,44,5610,500,13520,10,1,8817884,1622,-22.72,1.21,12,0.13,-810.00,15226.00,31950,20240508,-42.41,13390,20241209,37.42,26100,-29.50,20250124,15680,17.35,20250407,30850,-40.36,20240509,13390,37.42,20241209,3.42,Y,049950,500,44 억,,239698,N,N,1867,N,00,N +20250509,130459,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18400,-390,5,-2.08,196163780,10641,34.42,18790,19000,18310,24400,13160,18790,18434.71,2.72,0,-3060,19410,19100,18480,18170,17550,19255,18325,44,5610,500,13520,10,1,8817884,1622,-22.72,1.21,12,0.12,-810.00,15226.00,31950,20240508,-42.41,13390,20241209,37.42,26100,-29.50,20250124,15680,17.35,20250407,30850,-40.36,20240509,13390,37.42,20241209,3.42,Y,049950,500,44 억,,239698,N,N,1867,N,00,N +20250509,120500,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18410,-380,5,-2.02,179747810,9749,31.53,18790,19000,18310,24400,13160,18790,18437.56,2.72,0,-2850,19410,19100,18480,18170,17550,19255,18325,44,5610,500,13520,10,1,8817884,1623,-22.73,1.21,12,0.11,-810.00,15226.00,31950,20240508,-42.38,13390,20241209,37.49,26100,-29.46,20250124,15680,17.41,20250407,30850,-40.32,20240509,13390,37.49,20241209,3.42,Y,049950,500,44 억,,239698,N,N,1867,N,00,N +20250509,110459,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18410,-380,5,-2.02,159238960,8634,27.93,18790,19000,18310,24400,13160,18790,18443.24,2.72,0,-2983,19410,19100,18480,18170,17550,19255,18325,44,5610,500,13520,10,1,8817884,1623,-22.73,1.21,12,0.10,-810.00,15226.00,31950,20240508,-42.38,13390,20241209,37.49,26100,-29.46,20250124,15680,17.41,20250407,30850,-40.32,20240509,13390,37.49,20241209,3.42,Y,049950,500,44 억,,239698,N,N,1867,N,00,N +20250509,100501,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18360,-430,5,-2.29,136730410,7409,23.96,18790,19000,18310,24400,13160,18790,18454.64,2.72,0,-3256,19410,19100,18480,18170,17550,19255,18325,44,5610,500,13520,10,1,8817884,1619,-22.67,1.21,12,0.08,-810.00,15226.00,31950,20240508,-42.54,13390,20241209,37.12,26100,-29.66,20250124,15680,17.09,20250407,30850,-40.49,20240509,13390,37.12,20241209,3.42,Y,049950,500,44 억,,239698,N,N,1867,N,00,N +20250509,090502,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18500,-290,5,-1.54,24096820,1287,4.16,18790,19000,18440,24400,13160,18790,18723.25,2.72,0,-667,19410,19100,18480,18170,17550,19255,18325,44,5610,500,13520,10,1,8817884,1631,-22.84,1.22,12,0.01,-810.00,15226.00,31950,20240508,-42.10,13390,20241209,38.16,26100,-29.12,20250124,15680,17.98,20250407,30850,-40.03,20240509,13390,38.16,20241209,3.42,Y,049950,500,44 억,,239698,N,N,1867,N,00,N 20250508,160453,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18790,860,2,4.80,566392900,30911,411.76,17860,18790,17860,23300,12560,17930,18322.80,2.57,0,12720,18283,18106,17813,17636,17343,18195,17725,44,5370,500,12900,10,1,8817884,1657,-23.20,1.23,12,0.35,-810.00,15226.00,31950,20240508,-41.19,13390,20241209,40.33,26100,-28.01,20250124,15680,19.83,20250407,31950,-41.19,20240508,13390,40.33,20241209,3.41,Y,049950,500,44 억,,226992,N,N,1867,N,00,N 20250508,150459,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18680,750,2,4.18,526648860,28787,383.47,17860,18700,17860,23300,12560,17930,18294.68,2.57,0,12024,18283,18106,17813,17636,17343,18195,17725,44,5370,500,12900,10,1,8817884,1647,-23.06,1.23,12,0.33,-810.00,15226.00,31950,20240508,-41.53,13390,20241209,39.51,26100,-28.43,20250124,15680,19.13,20250407,31950,-41.53,20240508,13390,39.51,20241209,3.41,Y,049950,500,44 억,,226992,N,N,0,N,00,N 20250508,140459,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18510,580,2,3.23,369645200,20320,270.68,17860,18530,17860,23300,12560,17930,18191.20,2.57,0,8206,18283,18106,17813,17636,17343,18195,17725,44,5370,500,12900,10,1,8817884,1632,-22.85,1.22,12,0.23,-810.00,15226.00,31950,20240508,-42.07,13390,20241209,38.24,26100,-29.08,20250124,15680,18.05,20250407,31950,-42.07,20240508,13390,38.24,20241209,3.41,Y,049950,500,44 억,,226992,N,N,0,N,00,N diff --git a/049960/price/prices-20250501.csv b/049960/price/prices-20250501.csv index 545ce304dd90..3a7796d31143 100644 --- a/049960/price/prices-20250501.csv +++ b/049960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160459,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12680,60,2,0.48,55839640,4430,33.30,12620,12710,12550,16400,8840,12620,12604.88,3.24,0,445,13040,12830,12690,12480,12340,12760,12410,47,3780,500,9330,10,1,9400000,1192,7.88,0.80,12,0.05,1609.00,15760.00,16950,20240710,-25.19,11600,20240530,9.31,14790,-14.27,20250102,11650,8.84,20250409,16950,-25.19,20240710,11600,9.31,20240530,0.62,Y,049960,500,47 억,,304872,N,N,397,N,00,N +20250509,150502,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12630,10,2,0.08,55004130,4364,32.80,12620,12710,12550,16400,8840,12620,12604.06,3.24,0,473,13040,12830,12690,12480,12340,12760,12410,47,3780,500,9330,10,1,9400000,1187,7.85,0.80,12,0.05,1609.00,15760.00,16950,20240710,-25.49,11600,20240530,8.88,14790,-14.60,20250102,11650,8.41,20250409,16950,-25.49,20240710,11600,8.88,20240530,0.62,Y,049960,500,47 억,,304872,N,N,671,N,00,N +20250509,140500,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12650,30,2,0.24,39209420,3114,23.41,12620,12710,12550,16400,8840,12620,12591.34,3.24,0,-12,13040,12830,12690,12480,12340,12760,12410,47,3780,500,9330,10,1,9400000,1189,7.86,0.80,12,0.03,1609.00,15760.00,16950,20240710,-25.37,11600,20240530,9.05,14790,-14.47,20250102,11650,8.58,20250409,16950,-25.37,20240710,11600,9.05,20240530,0.62,Y,049960,500,47 억,,304872,N,N,671,N,00,N +20250509,130500,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12650,30,2,0.24,36684370,2914,21.90,12620,12710,12550,16400,8840,12620,12589.01,3.24,0,-4,13040,12830,12690,12480,12340,12760,12410,47,3780,500,9330,10,1,9400000,1189,7.86,0.80,12,0.03,1609.00,15760.00,16950,20240710,-25.37,11600,20240530,9.05,14790,-14.47,20250102,11650,8.58,20250409,16950,-25.37,20240710,11600,9.05,20240530,0.62,Y,049960,500,47 억,,304872,N,N,671,N,00,N +20250509,120500,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12630,10,2,0.08,34333850,2728,20.51,12620,12710,12550,16400,8840,12620,12585.72,3.24,0,-52,13040,12830,12690,12480,12340,12760,12410,47,3780,500,9330,10,1,9400000,1187,7.85,0.80,12,0.03,1609.00,15760.00,16950,20240710,-25.49,11600,20240530,8.88,14790,-14.60,20250102,11650,8.41,20250409,16950,-25.49,20240710,11600,8.88,20240530,0.62,Y,049960,500,47 억,,304872,N,N,671,N,00,N +20250509,110459,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12600,-20,5,-0.16,30754110,2444,18.37,12620,12710,12550,16400,8840,12620,12583.51,3.24,0,-20,13040,12830,12690,12480,12340,12760,12410,47,3780,500,9330,10,1,9400000,1184,7.83,0.80,12,0.03,1609.00,15760.00,16950,20240710,-25.66,11600,20240530,8.62,14790,-14.81,20250102,11650,8.15,20250409,16950,-25.66,20240710,11600,8.62,20240530,0.62,Y,049960,500,47 억,,304872,N,N,671,N,00,N +20250509,100502,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12580,-40,5,-0.32,20520430,1632,12.27,12620,12710,12550,16400,8840,12620,12573.79,3.24,0,-64,13040,12830,12690,12480,12340,12760,12410,47,3780,500,9330,10,1,9400000,1183,7.82,0.80,12,0.02,1609.00,15760.00,16950,20240710,-25.78,11600,20240530,8.45,14790,-14.94,20250102,11650,7.98,20250409,16950,-25.78,20240710,11600,8.45,20240530,0.62,Y,049960,500,47 억,,304872,N,N,671,N,00,N +20250509,090502,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12620,0,3,0.00,88340,7,0.05,12620,12620,12620,16400,8840,12620,12620.00,3.24,0,-7,13040,12830,12690,12480,12340,12760,12410,47,3780,500,9330,10,1,9400000,1186,7.84,0.80,12,0.00,1609.00,15760.00,16950,20240710,-25.55,11600,20240530,8.79,14790,-14.67,20250102,11650,8.33,20250409,16950,-25.55,20240710,11600,8.79,20240530,0.62,Y,049960,500,47 억,,304872,N,N,671,N,00,N 20250508,160454,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12620,-270,5,-2.09,168651020,13303,334.50,12900,12900,12550,16750,9030,12890,12677.67,3.28,0,-2424,13070,12980,12870,12780,12670,12925,12725,47,3860,500,9530,10,1,9400000,1186,7.84,0.80,12,0.14,1609.00,15760.00,16950,20240710,-25.55,11600,20240530,8.79,14790,-14.67,20250102,11650,8.33,20250409,16950,-25.55,20240710,11600,8.79,20240530,0.62,Y,049960,500,47 억,,307965,N,N,671,N,00,N 20250508,150500,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12670,-220,5,-1.71,159277840,12560,315.82,12900,12900,12550,16750,9030,12890,12681.36,3.28,0,-2055,13070,12980,12870,12780,12670,12925,12725,47,3860,500,9530,10,1,9400000,1191,7.87,0.80,12,0.13,1609.00,15760.00,16950,20240710,-25.25,11600,20240530,9.22,14790,-14.33,20250102,11650,8.76,20250409,16950,-25.25,20240710,11600,9.22,20240530,0.62,Y,049960,500,47 억,,307965,N,N,20,N,00,N 20250508,140459,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12710,-180,5,-1.40,138619190,10929,274.81,12900,12900,12550,16750,9030,12890,12683.61,3.28,0,-2158,13070,12980,12870,12780,12670,12925,12725,47,3860,500,9530,10,1,9400000,1195,7.90,0.81,12,0.12,1609.00,15760.00,16950,20240710,-25.01,11600,20240530,9.57,14790,-14.06,20250102,11650,9.10,20250409,16950,-25.01,20240710,11600,9.57,20240530,0.62,Y,049960,500,47 억,,307965,N,N,20,N,00,N diff --git a/050090/price/prices-20250501.csv b/050090/price/prices-20250501.csv index 7d991a245dad..aed647fab7fc 100644 --- a/050090/price/prices-20250501.csv +++ b/050090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,760,-27,5,-3.43,34358696,44195,63.30,810,810,760,1023,551,787,777.43,1.16,0,483,827,807,780,760,733,817,770,99,236,500,470,1,1,19784735,150,-7.45,0.93,12,0.22,-102.00,817.00,1180,20250122,-35.59,515,20250324,47.57,1180,-35.59,20250122,515,47.57,20250324,1180,-35.59,20250122,515,47.57,20250324,0.00,Y,050090,500,98 억,,230410,N,N,0,N,00,N +20250509,150502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,768,-19,5,-2.41,31912164,41008,58.74,810,810,760,1023,551,787,778.19,1.16,0,648,827,807,780,760,733,817,770,99,236,500,470,1,1,19784735,152,-7.53,0.94,12,0.21,-102.00,817.00,1180,20250122,-34.92,515,20250324,49.13,1180,-34.92,20250122,515,49.13,20250324,1180,-34.92,20250122,515,49.13,20250324,0.00,Y,050090,500,98 억,,230410,N,N,0,N,00,N +20250509,140501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,771,-16,5,-2.03,27839967,35693,51.12,810,810,769,1023,551,787,779.98,1.16,0,890,827,807,780,760,733,817,770,99,236,500,470,1,1,19784735,153,-7.56,0.94,12,0.18,-102.00,817.00,1180,20250122,-34.66,515,20250324,49.71,1180,-34.66,20250122,515,49.71,20250324,1180,-34.66,20250122,515,49.71,20250324,0.00,Y,050090,500,98 억,,230410,N,N,0,N,00,N +20250509,130500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,775,-12,5,-1.52,21996189,28112,40.27,810,810,774,1023,551,787,782.45,1.16,0,500,827,807,780,760,733,817,770,99,236,500,470,1,1,19784735,153,-7.60,0.95,12,0.14,-102.00,817.00,1180,20250122,-34.32,515,20250324,50.49,1180,-34.32,20250122,515,50.49,20250324,1180,-34.32,20250122,515,50.49,20250324,0.00,Y,050090,500,98 억,,230410,N,N,0,N,00,N +20250509,120501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,782,-5,5,-0.64,17954431,22901,32.80,810,810,776,1023,551,787,784.00,1.16,0,-198,827,807,780,760,733,817,770,99,236,500,470,1,1,19784735,155,-7.67,0.96,12,0.12,-102.00,817.00,1180,20250122,-33.73,515,20250324,51.84,1180,-33.73,20250122,515,51.84,20250324,1180,-33.73,20250122,515,51.84,20250324,0.00,Y,050090,500,98 억,,230410,N,N,0,N,00,N +20250509,110459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,783,-4,5,-0.51,16220322,20667,29.60,810,810,776,1023,551,787,784.84,1.16,0,-229,827,807,780,760,733,817,770,99,236,500,470,1,1,19784735,155,-7.68,0.96,12,0.10,-102.00,817.00,1180,20250122,-33.64,515,20250324,52.04,1180,-33.64,20250122,515,52.04,20250324,1180,-33.64,20250122,515,52.04,20250324,0.00,Y,050090,500,98 억,,230410,N,N,0,N,00,N +20250509,100502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,776,-11,5,-1.40,14428245,18358,26.29,810,810,776,1023,551,787,785.94,1.16,0,-127,827,807,780,760,733,817,770,99,236,500,470,1,1,19784735,154,-7.61,0.95,12,0.09,-102.00,817.00,1180,20250122,-34.24,515,20250324,50.68,1180,-34.24,20250122,515,50.68,20250324,1180,-34.24,20250122,515,50.68,20250324,0.00,Y,050090,500,98 억,,230410,N,N,0,N,00,N +20250509,090502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,785,-2,5,-0.25,8176103,10368,14.85,810,810,785,1023,551,787,788.59,1.16,0,-50,827,807,780,760,733,817,770,99,236,500,470,1,1,19784735,155,-7.70,0.96,12,0.05,-102.00,817.00,1180,20250122,-33.47,515,20250324,52.43,1180,-33.47,20250122,515,52.43,20250324,1180,-33.47,20250122,515,52.43,20250324,0.00,Y,050090,500,98 억,,230410,N,N,0,N,00,N 20250508,160454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,787,34,2,4.52,50796348,64814,91.73,753,800,753,978,528,753,783.77,1.15,0,2835,783,767,754,738,725,761,732,99,225,500,450,1,1,19784735,156,-7.72,0.96,12,0.33,-102.00,817.00,1180,20250122,-33.31,515,20250324,52.82,1180,-33.31,20250122,515,52.82,20250324,1180,-33.31,20250122,515,52.82,20250324,0.00,Y,050090,500,98 억,,227575,N,N,0,N,00,N 20250508,150500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,795,42,2,5.58,42383296,54261,76.79,753,796,753,978,528,753,781.15,1.15,0,2812,783,767,754,738,725,761,732,99,225,500,450,1,1,19784735,157,-7.79,0.97,12,0.27,-102.00,817.00,1180,20250122,-32.63,515,20250324,54.37,1180,-32.63,20250122,515,54.37,20250324,1180,-32.63,20250122,515,54.37,20250324,0.00,Y,050090,500,98 억,,227575,N,N,0,N,00,N 20250508,140459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,783,30,2,3.98,17016902,21956,31.07,753,785,753,978,528,753,775.15,1.15,0,-190,783,767,754,738,725,761,732,99,225,500,450,1,1,19784735,155,-7.68,0.96,12,0.11,-102.00,817.00,1180,20250122,-33.64,515,20250324,52.04,1180,-33.64,20250122,515,52.04,20250324,1180,-33.64,20250122,515,52.04,20250324,0.00,Y,050090,500,98 억,,227575,N,N,0,N,00,N diff --git a/050110/price/prices-20250501.csv b/050110/price/prices-20250501.csv index 5a4a6fcfc008..adce633fdd64 100644 --- a/050110/price/prices-20250501.csv +++ b/050110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,-1,5,-0.14,67664282,97991,101.10,694,695,686,902,486,694,690.52,2.78,0,-38597,715,704,696,685,677,700,681,369,208,500,470,1,1,73824118,512,-2.65,0.66,12,0.13,-262.00,1049.00,1470,20240430,-52.86,627,20250409,10.53,960,-27.81,20250103,627,10.53,20250409,1436,-51.74,20240510,627,10.53,20250409,3.19,Y,050110,500,369 억,,2050934,N,N,17510,N,00,N +20250509,150503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,-1,5,-0.14,58941293,85417,88.13,694,694,686,902,486,694,690.04,2.78,0,-31135,715,704,696,685,677,700,681,369,208,500,470,1,1,73824118,512,-2.65,0.66,12,0.12,-262.00,1049.00,1470,20240430,-52.86,627,20250409,10.53,960,-27.81,20250103,627,10.53,20250409,1436,-51.74,20240510,627,10.53,20250409,3.19,Y,050110,500,369 억,,2050934,N,N,1052,N,00,N +20250509,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,-2,5,-0.29,51790926,75067,77.45,694,694,686,902,486,694,689.93,2.78,0,-28472,715,704,696,685,677,700,681,369,208,500,470,1,1,73824118,511,-2.64,0.66,12,0.10,-262.00,1049.00,1470,20240430,-52.93,627,20250409,10.37,960,-27.92,20250103,627,10.37,20250409,1436,-51.81,20240510,627,10.37,20250409,3.19,Y,050110,500,369 억,,2050934,N,N,1052,N,00,N +20250509,130500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,0,3,0.00,41753177,60523,62.45,694,694,686,902,486,694,689.87,2.78,0,-27117,715,704,696,685,677,700,681,369,208,500,470,1,1,73824118,512,-2.65,0.66,12,0.08,-262.00,1049.00,1470,20240430,-52.79,627,20250409,10.69,960,-27.71,20250103,627,10.69,20250409,1436,-51.67,20240510,627,10.69,20250409,3.19,Y,050110,500,369 억,,2050934,N,N,1052,N,00,N +20250509,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,0,3,0.00,40025251,58025,59.87,694,694,686,902,486,694,689.79,2.78,0,-26319,715,704,696,685,677,700,681,369,208,500,470,1,1,73824118,512,-2.65,0.66,12,0.08,-262.00,1049.00,1470,20240430,-52.79,627,20250409,10.69,960,-27.71,20250103,627,10.69,20250409,1436,-51.67,20240510,627,10.69,20250409,3.19,Y,050110,500,369 억,,2050934,N,N,1052,N,00,N +20250509,110500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-3,5,-0.43,33969307,49272,50.84,694,694,686,902,486,694,689.42,2.78,0,-22970,715,704,696,685,677,700,681,369,208,500,470,1,1,73824118,510,-2.64,0.66,12,0.07,-262.00,1049.00,1470,20240430,-52.99,627,20250409,10.21,960,-28.02,20250103,627,10.21,20250409,1436,-51.88,20240510,627,10.21,20250409,3.19,Y,050110,500,369 억,,2050934,N,N,1052,N,00,N +20250509,100502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,688,-6,5,-0.86,13363969,19406,20.02,694,694,686,902,486,694,688.65,2.78,0,-11452,715,704,696,685,677,700,681,369,208,500,470,1,1,73824118,508,-2.63,0.66,12,0.03,-262.00,1049.00,1470,20240430,-53.20,627,20250409,9.73,960,-28.33,20250103,627,9.73,20250409,1436,-52.09,20240510,627,9.73,20250409,3.19,Y,050110,500,369 억,,2050934,N,N,1052,N,00,N +20250509,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,-5,5,-0.72,129138,187,0.19,694,694,688,902,486,694,690.58,2.78,0,-187,715,704,696,685,677,700,681,369,208,500,470,1,1,73824118,509,-2.63,0.66,12,0.00,-262.00,1049.00,1470,20240430,-53.13,627,20250409,9.89,960,-28.23,20250103,627,9.89,20250409,1436,-52.02,20240510,627,9.89,20250409,3.19,Y,050110,500,369 억,,2050934,N,N,1052,N,00,N 20250508,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,-8,5,-1.14,67374172,96922,53.08,702,707,688,912,492,702,695.14,2.78,0,-3665,717,709,694,686,671,713,690,369,210,500,470,1,1,73824118,512,-2.65,0.66,12,0.13,-262.00,1049.00,1470,20240430,-52.79,627,20250409,10.69,960,-27.71,20250103,627,10.69,20250409,1436,-51.67,20240510,627,10.69,20250409,3.21,Y,050110,500,369 억,,2054029,N,N,1052,N,00,N 20250508,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,-9,5,-1.28,58039931,83429,45.69,702,707,692,912,492,702,695.68,2.78,0,-4599,717,709,694,686,671,713,690,369,210,500,470,1,1,73824118,512,-2.65,0.66,12,0.11,-262.00,1049.00,1470,20240430,-52.86,627,20250409,10.53,960,-27.81,20250103,627,10.53,20250409,1436,-51.74,20240510,627,10.53,20250409,3.21,Y,050110,500,369 억,,2054029,N,N,0,N,00,N 20250508,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,-7,5,-1.00,53765671,77262,42.31,702,707,692,912,492,702,695.89,2.78,0,-3825,717,709,694,686,671,713,690,369,210,500,470,1,1,73824118,513,-2.65,0.66,12,0.10,-262.00,1049.00,1470,20240430,-52.72,627,20250409,10.85,960,-27.60,20250103,627,10.85,20250409,1436,-51.60,20240510,627,10.85,20250409,3.21,Y,050110,500,369 억,,2054029,N,N,0,N,00,N diff --git a/050120/price/prices-20250501.csv b/050120/price/prices-20250501.csv index d1e25707a4ae..234e6f6b72e3 100644 --- a/050120/price/prices-20250501.csv +++ b/050120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-95,5,-3.53,45161840,17385,724.68,2725,2755,2550,3500,1890,2695,2597.75,3.01,0,-198,2791,2742,2676,2627,2561,2767,2652,691,805,5000,1670,5,1,13564086,353,38.81,0.41,12,0.13,67.00,6407.00,2885,20250502,-9.88,1407,20240805,84.79,2885,-9.88,20250502,1868,39.19,20250102,2885,-9.88,20250502,1407,84.79,20240805,0.01,Y,050120,5000,690 억,,407762,N,N,382,N,00,N +20250509,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-145,5,-5.38,34647200,13313,554.94,2725,2755,2550,3500,1890,2695,2602.51,3.01,0,1726,2791,2742,2676,2627,2561,2767,2652,691,805,5000,1670,5,1,13564086,346,38.06,0.40,12,0.10,67.00,6407.00,2885,20250502,-11.61,1407,20240805,81.24,2885,-11.61,20250502,1868,36.51,20250102,2885,-11.61,20250502,1407,81.24,20240805,0.01,Y,050120,5000,690 억,,407762,N,N,0,N,00,N +20250509,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-80,5,-2.97,22683530,8647,360.44,2725,2755,2570,3500,1890,2695,2623.28,3.01,0,1488,2791,2742,2676,2627,2561,2767,2652,691,805,5000,1670,5,1,13564086,355,39.03,0.41,12,0.06,67.00,6407.00,2885,20250502,-9.36,1407,20240805,85.86,2885,-9.36,20250502,1868,39.99,20250102,2885,-9.36,20250502,1407,85.86,20240805,0.01,Y,050120,5000,690 억,,407762,N,N,0,N,00,N +20250509,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-45,5,-1.67,12684195,4805,200.29,2725,2755,2600,3500,1890,2695,2639.79,3.01,0,502,2791,2742,2676,2627,2561,2767,2652,691,805,5000,1670,5,1,13564086,359,39.55,0.41,12,0.04,67.00,6407.00,2885,20250502,-8.15,1407,20240805,88.34,2885,-8.15,20250502,1868,41.86,20250102,2885,-8.15,20250502,1407,88.34,20240805,0.01,Y,050120,5000,690 억,,407762,N,N,0,N,00,N +20250509,120501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-45,5,-1.67,11350000,4301,179.28,2725,2755,2600,3500,1890,2695,2638.92,3.01,0,484,2791,2742,2676,2627,2561,2767,2652,691,805,5000,1670,5,1,13564086,359,39.55,0.41,12,0.03,67.00,6407.00,2885,20250502,-8.15,1407,20240805,88.34,2885,-8.15,20250502,1868,41.86,20250102,2885,-8.15,20250502,1407,88.34,20240805,0.01,Y,050120,5000,690 억,,407762,N,N,0,N,00,N +20250509,110500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,-40,5,-1.48,11228550,4255,177.37,2725,2755,2600,3500,1890,2695,2638.91,3.01,0,504,2791,2742,2676,2627,2561,2767,2652,691,805,5000,1670,5,1,13564086,360,39.63,0.41,12,0.03,67.00,6407.00,2885,20250502,-7.97,1407,20240805,88.70,2885,-7.97,20250502,1868,42.13,20250102,2885,-7.97,20250502,1407,88.70,20240805,0.01,Y,050120,5000,690 억,,407762,N,N,0,N,00,N +20250509,100503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-30,5,-1.11,10404725,3940,164.24,2725,2755,2600,3500,1890,2695,2640.79,3.01,0,491,2791,2742,2676,2627,2561,2767,2652,691,805,5000,1670,5,1,13564086,361,39.78,0.42,12,0.03,67.00,6407.00,2885,20250502,-7.63,1407,20240805,89.41,2885,-7.63,20250502,1868,42.67,20250102,2885,-7.63,20250502,1407,89.41,20240805,0.01,Y,050120,5000,690 억,,407762,N,N,0,N,00,N +20250509,090503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,30,2,1.11,5450,2,0.08,2725,2725,2725,3500,1890,2695,2725.00,3.01,0,0,2791,2742,2676,2627,2561,2767,2652,691,805,5000,1670,5,1,13564086,370,40.67,0.43,12,0.00,67.00,6407.00,2885,20250502,-5.55,1407,20240805,93.67,2885,-5.55,20250502,1868,45.88,20250102,2885,-5.55,20250502,1407,93.67,20240805,0.01,Y,050120,5000,690 억,,407762,N,N,0,N,00,N 20250508,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,55,2,2.08,6422750,2399,36.23,2640,2725,2610,3430,1850,2640,2677.26,3.01,0,-554,2813,2726,2638,2551,2463,2682,2507,691,790,5000,1630,5,1,13564086,366,40.22,0.42,12,0.02,67.00,6407.00,2885,20250502,-6.59,1407,20240805,91.54,2885,-6.59,20250502,1868,44.27,20250102,2885,-6.59,20250502,1407,91.54,20240805,0.01,Y,050120,5000,690 억,,408330,N,N,0,N,00,N 20250508,150500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,45,2,1.70,5713965,2136,32.26,2640,2725,2610,3430,1850,2640,2675.08,3.01,0,-538,2813,2726,2638,2551,2463,2682,2507,691,790,5000,1630,5,1,13564086,364,40.07,0.42,12,0.02,67.00,6407.00,2885,20250502,-6.93,1407,20240805,90.83,2885,-6.93,20250502,1868,43.74,20250102,2885,-6.93,20250502,1407,90.83,20240805,0.01,Y,050120,5000,690 억,,408330,N,N,0,N,00,N 20250508,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,55,2,2.08,5396025,2018,30.48,2640,2725,2610,3430,1850,2640,2673.95,3.01,0,-538,2813,2726,2638,2551,2463,2682,2507,691,790,5000,1630,5,1,13564086,366,40.22,0.42,12,0.01,67.00,6407.00,2885,20250502,-6.59,1407,20240805,91.54,2885,-6.59,20250502,1868,44.27,20250102,2885,-6.59,20250502,1407,91.54,20240805,0.01,Y,050120,5000,690 억,,408330,N,N,0,N,00,N diff --git a/050760/price/prices-20250501.csv b/050760/price/prices-20250501.csv index 8b29fe3de142..6084dc05ed11 100644 --- a/050760/price/prices-20250501.csv +++ b/050760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1876,-77,5,-3.94,68173116,35317,110.65,1943,1967,1876,2535,1368,1953,1932.45,3.01,0,-4064,1989,1971,1956,1938,1923,1980,1947,82,582,500,1360,1,1,16334678,306,6.09,0.45,12,0.22,308.00,4165.00,2100,20250422,-10.67,1178,20241210,59.25,2100,-10.67,20250422,1282,46.33,20250115,2100,-10.67,20250422,1178,59.25,20241210,1.04,Y,050760,500,81 억,,491705,N,N,292,N,00,N +20250509,150503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1897,-56,5,-2.87,60156914,31059,97.31,1943,1967,1877,2535,1368,1953,1936.86,3.01,0,-3906,1989,1971,1956,1938,1923,1980,1947,82,582,500,1360,1,1,16334678,310,6.16,0.46,12,0.19,308.00,4165.00,2100,20250422,-9.67,1178,20241210,61.04,2100,-9.67,20250422,1282,47.97,20250115,2100,-9.67,20250422,1178,61.04,20241210,1.04,Y,050760,500,81 억,,491705,N,N,0,N,00,N +20250509,140501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1891,-62,5,-3.17,52523951,27025,84.67,1943,1967,1891,2535,1368,1953,1943.53,3.01,0,-3853,1989,1971,1956,1938,1923,1980,1947,82,582,500,1360,1,1,16334678,309,6.14,0.45,12,0.17,308.00,4165.00,2100,20250422,-9.95,1178,20241210,60.53,2100,-9.95,20250422,1282,47.50,20250115,2100,-9.95,20250422,1178,60.53,20241210,1.04,Y,050760,500,81 억,,491705,N,N,0,N,00,N +20250509,130501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1936,-17,5,-0.87,46985804,24136,75.62,1943,1967,1930,2535,1368,1953,1946.71,3.01,0,-3342,1989,1971,1956,1938,1923,1980,1947,82,582,500,1360,1,1,16334678,316,6.29,0.46,12,0.15,308.00,4165.00,2100,20250422,-7.81,1178,20241210,64.35,2100,-7.81,20250422,1282,51.01,20250115,2100,-7.81,20250422,1178,64.35,20241210,1.04,Y,050760,500,81 억,,491705,N,N,0,N,00,N +20250509,120501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1937,-16,5,-0.82,40041060,20564,64.43,1943,1967,1930,2535,1368,1953,1947.14,3.01,0,-3376,1989,1971,1956,1938,1923,1980,1947,82,582,500,1360,1,1,16334678,316,6.29,0.47,12,0.13,308.00,4165.00,2100,20250422,-7.76,1178,20241210,64.43,2100,-7.76,20250422,1282,51.09,20250115,2100,-7.76,20250422,1178,64.43,20241210,1.04,Y,050760,500,81 억,,491705,N,N,0,N,00,N +20250509,110500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1951,-2,5,-0.10,27913865,14344,44.94,1943,1967,1930,2535,1368,1953,1946.03,3.01,0,-2297,1989,1971,1956,1938,1923,1980,1947,82,582,500,1360,1,1,16334678,319,6.33,0.47,12,0.09,308.00,4165.00,2100,20250422,-7.10,1178,20241210,65.62,2100,-7.10,20250422,1282,52.18,20250115,2100,-7.10,20250422,1178,65.62,20241210,1.04,Y,050760,500,81 억,,491705,N,N,0,N,00,N +20250509,100503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1943,-10,5,-0.51,22352128,11476,35.95,1943,1967,1930,2535,1368,1953,1947.73,3.01,0,-2223,1989,1971,1956,1938,1923,1980,1947,82,582,500,1360,1,1,16334678,317,6.31,0.47,12,0.07,308.00,4165.00,2100,20250422,-7.48,1178,20241210,64.94,2100,-7.48,20250422,1282,51.56,20250115,2100,-7.48,20250422,1178,64.94,20241210,1.04,Y,050760,500,81 억,,491705,N,N,0,N,00,N +20250509,090503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1940,-13,5,-0.67,1383291,712,2.23,1943,1943,1940,2535,1368,1953,1942.82,3.01,0,0,1989,1971,1956,1938,1923,1980,1947,82,582,500,1360,1,1,16334678,317,6.30,0.47,12,0.00,308.00,4165.00,2100,20250422,-7.62,1178,20241210,64.69,2100,-7.62,20250422,1282,51.33,20250115,2100,-7.62,20250422,1178,64.69,20241210,1.04,Y,050760,500,81 억,,491705,N,N,0,N,00,N 20250508,160455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1953,12,2,0.62,61129921,31333,94.05,1951,1974,1941,2520,1359,1941,1950.98,3.02,0,-214,1965,1953,1932,1920,1899,1959,1926,82,579,500,1350,1,1,16334678,319,6.34,0.47,12,0.19,308.00,4165.00,2100,20250422,-7.00,1178,20241210,65.79,2100,-7.00,20250422,1282,52.34,20250115,2100,-7.00,20250422,1178,65.79,20241210,1.04,Y,050760,500,81 억,,493556,N,N,0,N,00,N 20250508,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1944,3,2,0.15,59399323,30445,91.38,1951,1974,1941,2520,1359,1941,1951.04,3.02,0,-133,1965,1953,1932,1920,1899,1959,1926,82,579,500,1350,1,1,16334678,318,6.31,0.47,12,0.19,308.00,4165.00,2100,20250422,-7.43,1178,20241210,65.03,2100,-7.43,20250422,1282,51.64,20250115,2100,-7.43,20250422,1178,65.03,20241210,1.04,Y,050760,500,81 억,,493556,N,N,0,N,00,N 20250508,140500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1950,9,2,0.46,54364168,27859,83.62,1951,1974,1941,2520,1359,1941,1951.40,3.02,0,-365,1965,1953,1932,1920,1899,1959,1926,82,579,500,1350,1,1,16334678,319,6.33,0.47,12,0.17,308.00,4165.00,2100,20250422,-7.14,1178,20241210,65.53,2100,-7.14,20250422,1282,52.11,20250115,2100,-7.14,20250422,1178,65.53,20241210,1.04,Y,050760,500,81 억,,493556,N,N,0,N,00,N diff --git a/050860/price/prices-20250501.csv b/050860/price/prices-20250501.csv index 1856ef70104b..6b762ae6b390 100644 --- a/050860/price/prices-20250501.csv +++ b/050860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160500,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-10,5,-0.50,25759317,12875,79.61,2010,2010,1998,2610,1410,2010,2000.72,1.08,0,-977,2030,2020,2010,2000,1990,2020,2000,113,600,500,1400,5,1,22500000,450,9.76,0.33,06,0.06,205.00,6149.00,2800,20240605,-28.57,1851,20250407,8.05,2150,-6.98,20250213,1851,8.05,20250407,2800,-28.57,20240605,1851,8.05,20250407,1.02,Y,050860,500,112 억,,243836,N,N,0,N,00,N +20250509,150503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1999,-11,5,-0.55,19912695,9959,61.58,2010,2010,1998,2610,1410,2010,1999.47,1.08,0,-256,2030,2020,2010,2000,1990,2020,2000,113,600,500,1400,1,1,22500000,450,9.75,0.33,06,0.04,205.00,6149.00,2800,20240605,-28.61,1851,20250407,8.00,2150,-7.02,20250213,1851,8.00,20250407,2800,-28.61,20240605,1851,8.00,20250407,1.02,Y,050860,500,112 억,,243836,N,N,0,N,00,N +20250509,140502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-10,5,-0.50,9857228,4929,30.48,2010,2010,1998,2610,1410,2010,1999.84,1.08,0,-206,2030,2020,2010,2000,1990,2020,2000,113,600,500,1400,5,1,22500000,450,9.76,0.33,06,0.02,205.00,6149.00,2800,20240605,-28.57,1851,20250407,8.05,2150,-6.98,20250213,1851,8.05,20250407,2800,-28.57,20240605,1851,8.05,20250407,1.02,Y,050860,500,112 억,,243836,N,N,0,N,00,N +20250509,130501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-10,5,-0.50,9345363,4673,28.90,2010,2010,1998,2610,1410,2010,1999.86,1.08,0,-208,2030,2020,2010,2000,1990,2020,2000,113,600,500,1400,5,1,22500000,450,9.76,0.33,06,0.02,205.00,6149.00,2800,20240605,-28.57,1851,20250407,8.05,2150,-6.98,20250213,1851,8.05,20250407,2800,-28.57,20240605,1851,8.05,20250407,1.02,Y,050860,500,112 억,,243836,N,N,0,N,00,N +20250509,120502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-10,5,-0.50,6127463,3064,18.95,2010,2010,1998,2610,1410,2010,1999.82,1.08,0,-210,2030,2020,2010,2000,1990,2020,2000,113,600,500,1400,5,1,22500000,450,9.76,0.33,06,0.01,205.00,6149.00,2800,20240605,-28.57,1851,20250407,8.05,2150,-6.98,20250213,1851,8.05,20250407,2800,-28.57,20240605,1851,8.05,20250407,1.02,Y,050860,500,112 억,,243836,N,N,0,N,00,N +20250509,110500,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-10,5,-0.50,3789473,1895,11.72,2010,2010,1998,2610,1410,2010,1999.72,1.08,0,-212,2030,2020,2010,2000,1990,2020,2000,113,600,500,1400,5,1,22500000,450,9.76,0.33,06,0.01,205.00,6149.00,2800,20240605,-28.57,1851,20250407,8.05,2150,-6.98,20250213,1851,8.05,20250407,2800,-28.57,20240605,1851,8.05,20250407,1.02,Y,050860,500,112 억,,243836,N,N,0,N,00,N +20250509,100503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-10,5,-0.50,1989530,995,6.15,2010,2010,1998,2610,1410,2010,1999.53,1.08,0,-215,2030,2020,2010,2000,1990,2020,2000,113,600,500,1400,5,1,22500000,450,9.76,0.33,06,0.00,205.00,6149.00,2800,20240605,-28.57,1851,20250407,8.05,2150,-6.98,20250213,1851,8.05,20250407,2800,-28.57,20240605,1851,8.05,20250407,1.02,Y,050860,500,112 억,,243836,N,N,0,N,00,N +20250509,090504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,-5,5,-0.25,44165,22,0.14,2010,2010,2005,2610,1410,2010,2007.50,1.08,0,-10,2030,2020,2010,2000,1990,2020,2000,113,600,500,1400,5,1,22500000,451,9.78,0.33,06,0.00,205.00,6149.00,2800,20240605,-28.39,1851,20250407,8.32,2150,-6.74,20250213,1851,8.32,20250407,2800,-28.39,20240605,1851,8.32,20250407,1.02,Y,050860,500,112 억,,243836,N,N,0,N,00,N 20250508,160455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,0,3,0.00,32364593,16122,59.62,2010,2020,2000,2610,1410,2010,2007.48,1.08,0,2330,2035,2022,2002,1989,1969,2029,1996,113,600,500,1400,5,1,22500000,452,9.80,0.33,06,0.07,205.00,6149.00,2800,20240605,-28.21,1851,20250407,8.59,2150,-6.51,20250213,1851,8.59,20250407,2800,-28.21,20240605,1851,8.59,20250407,1.02,Y,050860,500,112 억,,243517,N,N,0,N,00,N 20250508,150501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,-5,5,-0.25,31566833,15725,58.15,2010,2020,2000,2610,1410,2010,2007.43,1.08,0,2338,2035,2022,2002,1989,1969,2029,1996,113,600,500,1400,5,1,22500000,451,9.78,0.33,06,0.07,205.00,6149.00,2800,20240605,-28.39,1851,20250407,8.32,2150,-6.74,20250213,1851,8.32,20250407,2800,-28.39,20240605,1851,8.32,20250407,1.02,Y,050860,500,112 억,,243517,N,N,0,N,00,N 20250508,140500,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,0,3,0.00,31546758,15715,58.12,2010,2020,2000,2610,1410,2010,2007.43,1.08,0,2341,2035,2022,2002,1989,1969,2029,1996,113,600,500,1400,5,1,22500000,452,9.80,0.33,06,0.07,205.00,6149.00,2800,20240605,-28.21,1851,20250407,8.59,2150,-6.51,20250213,1851,8.59,20250407,2800,-28.21,20240605,1851,8.59,20250407,1.02,Y,050860,500,112 억,,243517,N,N,0,N,00,N diff --git a/050890/price/prices-20250501.csv b/050890/price/prices-20250501.csv index 56eb88556678..1def8d0361a0 100644 --- a/050890/price/prices-20250501.csv +++ b/050890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160500,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7310,-230,5,-3.05,6514804425,890392,88.34,7630,7650,7170,9800,5280,7540,7316.79,9.39,0,-46879,7833,7686,7493,7346,7153,7760,7420,306,2260,500,4820,10,1,61095231,4466,9.69,1.37,12,1.46,754.00,5326.00,8600,20250124,-15.00,4035,20240909,81.16,8600,-15.00,20250124,5730,27.57,20250114,8600,-15.00,20250124,4035,81.16,20240909,6.07,Y,050890,500,306 억,,5734731,N,N,74458,N,00,N +20250509,150504,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7300,-240,5,-3.18,6182870955,844985,83.84,7630,7650,7170,9800,5280,7540,7317.14,9.39,0,-75843,7833,7686,7493,7346,7153,7760,7420,306,2260,500,4820,10,1,61095231,4460,9.68,1.37,12,1.38,754.00,5326.00,8600,20250124,-15.12,4035,20240909,80.92,8600,-15.12,20250124,5730,27.40,20250114,8600,-15.12,20250124,4035,80.92,20240909,6.07,Y,050890,500,306 억,,5734731,N,N,62313,N,00,N +20250509,140502,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7300,-240,5,-3.18,5670494530,774758,76.87,7630,7650,7170,9800,5280,7540,7319.05,9.39,0,-113241,7833,7686,7493,7346,7153,7760,7420,306,2260,500,4820,10,1,61095231,4460,9.68,1.37,12,1.27,754.00,5326.00,8600,20250124,-15.12,4035,20240909,80.92,8600,-15.12,20250124,5730,27.40,20250114,8600,-15.12,20250124,4035,80.92,20240909,6.07,Y,050890,500,306 억,,5734731,N,N,62313,N,00,N +20250509,130501,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7260,-280,5,-3.71,5182028530,707830,70.23,7630,7650,7170,9800,5280,7540,7321.01,9.39,0,-121146,7833,7686,7493,7346,7153,7760,7420,306,2260,500,4820,10,1,61095231,4436,9.63,1.36,12,1.16,754.00,5326.00,8600,20250124,-15.58,4035,20240909,79.93,8600,-15.58,20250124,5730,26.70,20250114,8600,-15.58,20250124,4035,79.93,20240909,6.07,Y,050890,500,306 억,,5734731,N,N,62313,N,00,N +20250509,120502,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7220,-320,5,-4.24,4507627440,614543,60.97,7630,7650,7170,9800,5280,7540,7334.93,9.39,0,-104041,7833,7686,7493,7346,7153,7760,7420,306,2260,500,4820,10,1,61095231,4411,9.58,1.36,12,1.01,754.00,5326.00,8600,20250124,-16.05,4035,20240909,78.93,8600,-16.05,20250124,5730,26.00,20250114,8600,-16.05,20250124,4035,78.93,20240909,6.07,Y,050890,500,306 억,,5734731,N,N,62313,N,00,N +20250509,110501,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7210,-330,5,-4.38,3804036220,516860,51.28,7630,7650,7190,9800,5280,7540,7359.90,9.39,0,-73518,7833,7686,7493,7346,7153,7760,7420,306,2260,500,4820,10,1,61095231,4405,9.56,1.35,12,0.85,754.00,5326.00,8600,20250124,-16.16,4035,20240909,78.69,8600,-16.16,20250124,5730,25.83,20250114,8600,-16.16,20250124,4035,78.69,20240909,6.07,Y,050890,500,306 억,,5734731,N,N,62313,N,00,N +20250509,100503,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7250,-290,5,-3.85,2576713355,347017,34.43,7630,7650,7220,9800,5280,7540,7425.32,9.39,0,-27900,7833,7686,7493,7346,7153,7760,7420,306,2260,500,4820,10,1,61095231,4429,9.62,1.36,12,0.57,754.00,5326.00,8600,20250124,-15.70,4035,20240909,79.68,8600,-15.70,20250124,5730,26.53,20250114,8600,-15.70,20250124,4035,79.68,20240909,6.07,Y,050890,500,306 억,,5734731,N,N,62313,N,00,N +20250509,090504,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7550,10,2,0.13,417109500,54965,5.45,7630,7650,7540,9800,5280,7540,7588.64,9.39,0,-21531,7833,7686,7493,7346,7153,7760,7420,306,2260,500,4820,10,1,61095231,4613,10.01,1.42,12,0.09,754.00,5326.00,8600,20250124,-12.21,4035,20240909,87.11,8600,-12.21,20250124,5730,31.76,20250114,8600,-12.21,20250124,4035,87.11,20240909,6.07,Y,050890,500,306 억,,5734731,N,N,62313,N,00,N 20250508,160455,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7540,200,2,2.72,7564366970,1007895,118.35,7380,7640,7300,9540,5140,7340,7505.10,8.93,0,235678,7586,7462,7326,7202,7066,7395,7135,306,2200,500,4690,10,1,61095231,4607,10.00,1.42,12,1.65,754.00,5326.00,8600,20250124,-12.33,4035,20240909,86.86,8600,-12.33,20250124,5730,31.59,20250114,8600,-12.33,20250124,4035,86.86,20240909,6.13,Y,050890,500,306 억,,5455359,N,N,62313,N,00,N 20250508,150501,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7500,160,2,2.18,7160346805,954228,112.05,7380,7640,7300,9540,5140,7340,7503.81,8.93,0,232477,7586,7462,7326,7202,7066,7395,7135,306,2200,500,4690,10,1,61095231,4582,9.95,1.41,12,1.56,754.00,5326.00,8600,20250124,-12.79,4035,20240909,85.87,8600,-12.79,20250124,5730,30.89,20250114,8600,-12.79,20250124,4035,85.87,20240909,6.13,Y,050890,500,306 억,,5455359,N,N,5308,N,00,N 20250508,140500,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7570,230,2,3.13,6007808035,801576,94.13,7380,7640,7300,9540,5140,7340,7494.99,8.93,0,186171,7586,7462,7326,7202,7066,7395,7135,306,2200,500,4690,10,1,61095231,4625,10.04,1.42,12,1.31,754.00,5326.00,8600,20250124,-11.98,4035,20240909,87.61,8600,-11.98,20250124,5730,32.11,20250114,8600,-11.98,20250124,4035,87.61,20240909,6.13,Y,050890,500,306 억,,5455359,N,N,5308,N,00,N diff --git a/050960/price/prices-20250501.csv b/050960/price/prices-20250501.csv index 6437515f2366..1b50f331925c 100644 --- a/050960/price/prices-20250501.csv +++ b/050960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14770,-400,5,-2.64,1025319740,68943,70.70,15190,15320,14690,19720,10620,15170,14872.42,1.14,0,-1772,16430,15800,15420,14790,14410,15610,14600,34,4550,500,9100,10,1,6751000,997,22.52,1.14,12,1.02,656.00,12941.00,25900,20241211,-42.97,8420,20241125,75.42,21925,-32.63,20250409,12710,16.21,20250326,25900,-42.97,20241211,8420,75.42,20241125,3.78,Y,050960,500,33 억,,77126,N,N,686,N,00,N +20250509,150504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14750,-420,5,-2.77,860463230,57794,59.27,15190,15320,14720,19720,10620,15170,14888.45,1.14,0,1470,16430,15800,15420,14790,14410,15610,14600,34,4550,500,9100,10,1,6751000,996,22.48,1.14,12,0.86,656.00,12941.00,25900,20241211,-43.05,8420,20241125,75.18,21925,-32.73,20250409,12710,16.05,20250326,25900,-43.05,20241211,8420,75.18,20241125,3.78,Y,050960,500,33 억,,77126,N,N,730,N,00,N +20250509,140502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14880,-290,5,-1.91,728539170,48868,50.12,15190,15320,14720,19720,10620,15170,14908.31,1.14,0,-662,16430,15800,15420,14790,14410,15610,14600,34,4550,500,9100,10,1,6751000,1005,22.68,1.15,12,0.72,656.00,12941.00,25900,20241211,-42.55,8420,20241125,76.72,21925,-32.13,20250409,12710,17.07,20250326,25900,-42.55,20241211,8420,76.72,20241125,3.78,Y,050960,500,33 억,,77126,N,N,730,N,00,N +20250509,130502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14780,-390,5,-2.57,683814950,45851,47.02,15190,15320,14720,19720,10620,15170,14913.85,1.14,0,-1825,16430,15800,15420,14790,14410,15610,14600,34,4550,500,9100,10,1,6751000,998,22.53,1.14,12,0.68,656.00,12941.00,25900,20241211,-42.93,8420,20241125,75.53,21925,-32.59,20250409,12710,16.29,20250326,25900,-42.93,20241211,8420,75.53,20241125,3.78,Y,050960,500,33 억,,77126,N,N,730,N,00,N +20250509,120502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14920,-250,5,-1.65,596739705,39967,40.99,15190,15320,14720,19720,10620,15170,14930.81,1.14,0,-860,16430,15800,15420,14790,14410,15610,14600,34,4550,500,9100,10,1,6751000,1007,22.74,1.15,12,0.59,656.00,12941.00,25900,20241211,-42.39,8420,20241125,77.20,21925,-31.95,20250409,12710,17.39,20250326,25900,-42.39,20241211,8420,77.20,20241125,3.78,Y,050960,500,33 억,,77126,N,N,730,N,00,N +20250509,110501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14820,-350,5,-2.31,568935795,38091,39.06,15190,15320,14720,19720,10620,15170,14936.23,1.14,0,-912,16430,15800,15420,14790,14410,15610,14600,34,4550,500,9100,10,1,6751000,1000,22.59,1.15,12,0.56,656.00,12941.00,25900,20241211,-42.78,8420,20241125,76.01,21925,-32.41,20250409,12710,16.60,20250326,25900,-42.78,20241211,8420,76.01,20241125,3.78,Y,050960,500,33 억,,77126,N,N,730,N,00,N +20250509,100504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14860,-310,5,-2.04,459295485,30673,31.46,15190,15320,14740,19720,10620,15170,14973.93,1.14,0,-896,16430,15800,15420,14790,14410,15610,14600,34,4550,500,9100,10,1,6751000,1003,22.65,1.15,12,0.45,656.00,12941.00,25900,20241211,-42.63,8420,20241125,76.48,21925,-32.22,20250409,12710,16.92,20250326,25900,-42.63,20241211,8420,76.48,20241125,3.78,Y,050960,500,33 억,,77126,N,N,730,N,00,N +20250509,090504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14900,-270,5,-1.78,39594610,2637,2.70,15190,15210,14900,19720,10620,15170,15015.02,1.14,0,-1786,16430,15800,15420,14790,14410,15610,14600,34,4550,500,9100,10,1,6751000,1006,22.71,1.15,12,0.04,656.00,12941.00,25900,20241211,-42.47,8420,20241125,76.96,21925,-32.04,20250409,12710,17.23,20250326,25900,-42.47,20241211,8420,76.96,20241125,3.78,Y,050960,500,33 억,,77126,N,N,730,N,00,N 20250508,160455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15170,-440,5,-2.82,1468235965,96105,31.77,16050,16050,15040,20250,10930,15610,15277.55,1.40,0,-17396,17543,16576,15213,14246,12883,17060,14730,34,4640,500,9360,10,1,6751000,1024,23.12,1.17,12,1.42,656.00,12941.00,25900,20241211,-41.43,8420,20241125,80.17,21925,-30.81,20250409,12710,19.35,20250326,25900,-41.43,20241211,8420,80.17,20241125,3.89,Y,050960,500,33 억,,94598,N,N,730,N,00,N 20250508,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15190,-420,5,-2.69,1373999985,89894,29.71,16050,16050,15040,20250,10930,15610,15284.67,1.40,0,-16586,17543,16576,15213,14246,12883,17060,14730,34,4640,500,9360,10,1,6751000,1025,23.16,1.17,12,1.33,656.00,12941.00,25900,20241211,-41.35,8420,20241125,80.40,21925,-30.72,20250409,12710,19.51,20250326,25900,-41.35,20241211,8420,80.40,20241125,3.89,Y,050960,500,33 억,,94598,N,N,3100,N,00,N 20250508,140501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15130,-480,5,-3.07,1285332085,84060,27.79,16050,16050,15040,20250,10930,15610,15290.65,1.40,0,-13924,17543,16576,15213,14246,12883,17060,14730,34,4640,500,9360,10,1,6751000,1021,23.06,1.17,12,1.25,656.00,12941.00,25900,20241211,-41.58,8420,20241125,79.69,21925,-30.99,20250409,12710,19.04,20250326,25900,-41.58,20241211,8420,79.69,20241125,3.89,Y,050960,500,33 억,,94598,N,N,3100,N,00,N diff --git a/051160/price/prices-20250501.csv b/051160/price/prices-20250501.csv index 531152e7a727..28d9171414f7 100644 --- a/051160/price/prices-20250501.csv +++ b/051160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9690,-40,5,-0.41,402328355,41491,94.43,9730,9800,9660,12640,6820,9730,9696.76,8.54,0,-2899,9916,9822,9716,9622,9516,9870,9670,77,2910,500,7000,10,1,15474430,1499,8.40,0.98,12,0.27,1154.00,9841.00,12900,20240626,-24.88,7310,20240426,32.56,10110,-4.15,20250429,7350,31.84,20250310,12900,-24.88,20240626,7350,31.84,20250310,1.82,Y,051160,500,77 억,,1321339,N,N,65,N,00,N +20250509,150504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,-60,5,-0.62,391864975,40411,91.97,9730,9800,9660,12640,6820,9730,9696.99,8.54,0,-2859,9916,9822,9716,9622,9516,9870,9670,77,2910,500,7000,10,1,15474430,1496,8.38,0.98,12,0.26,1154.00,9841.00,12900,20240626,-25.04,7310,20240426,32.28,10110,-4.35,20250429,7350,31.56,20250310,12900,-25.04,20240626,7350,31.56,20250310,1.82,Y,051160,500,77 억,,1321339,N,N,312,N,00,N +20250509,140502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9700,-30,5,-0.31,325756355,33585,76.43,9730,9800,9660,12640,6820,9730,9699.46,8.54,0,-3820,9916,9822,9716,9622,9516,9870,9670,77,2910,500,7000,10,1,15474430,1501,8.41,0.99,12,0.22,1154.00,9841.00,12900,20240626,-24.81,7310,20240426,32.69,10110,-4.06,20250429,7350,31.97,20250310,12900,-24.81,20240626,7350,31.97,20250310,1.82,Y,051160,500,77 억,,1321339,N,N,312,N,00,N +20250509,130502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,-60,5,-0.62,263255195,27118,61.72,9730,9800,9660,12640,6820,9730,9707.77,8.54,0,-4701,9916,9822,9716,9622,9516,9870,9670,77,2910,500,7000,10,1,15474430,1496,8.38,0.98,12,0.18,1154.00,9841.00,12900,20240626,-25.04,7310,20240426,32.28,10110,-4.35,20250429,7350,31.56,20250310,12900,-25.04,20240626,7350,31.56,20250310,1.82,Y,051160,500,77 억,,1321339,N,N,312,N,00,N +20250509,120502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9720,-10,5,-0.10,218156525,22464,51.12,9730,9800,9660,12640,6820,9730,9711.38,8.54,0,-3659,9916,9822,9716,9622,9516,9870,9670,77,2910,500,7000,10,1,15474430,1504,8.42,0.99,12,0.15,1154.00,9841.00,12900,20240626,-24.65,7310,20240426,32.97,10110,-3.86,20250429,7350,32.24,20250310,12900,-24.65,20240626,7350,32.24,20250310,1.82,Y,051160,500,77 억,,1321339,N,N,312,N,00,N +20250509,110501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9700,-30,5,-0.31,174715670,17990,40.94,9730,9800,9660,12640,6820,9730,9711.82,8.54,0,-2975,9916,9822,9716,9622,9516,9870,9670,77,2910,500,7000,10,1,15474430,1501,8.41,0.99,12,0.12,1154.00,9841.00,12900,20240626,-24.81,7310,20240426,32.69,10110,-4.06,20250429,7350,31.97,20250310,12900,-24.81,20240626,7350,31.97,20250310,1.82,Y,051160,500,77 억,,1321339,N,N,312,N,00,N +20250509,100504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,-60,5,-0.62,83532830,8598,19.57,9730,9800,9660,12640,6820,9730,9715.38,8.54,0,-616,9916,9822,9716,9622,9516,9870,9670,77,2910,500,7000,10,1,15474430,1496,8.38,0.98,12,0.06,1154.00,9841.00,12900,20240626,-25.04,7310,20240426,32.28,10110,-4.35,20250429,7350,31.56,20250310,12900,-25.04,20240626,7350,31.56,20250310,1.82,Y,051160,500,77 억,,1321339,N,N,312,N,00,N +20250509,090504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9800,70,2,0.72,5648960,580,1.32,9730,9800,9730,12640,6820,9730,9739.59,8.54,0,-41,9916,9822,9716,9622,9516,9870,9670,77,2910,500,7000,10,1,15474430,1516,8.49,1.00,12,0.00,1154.00,9841.00,12900,20240626,-24.03,7310,20240426,34.06,10110,-3.07,20250429,7350,33.33,20250310,12900,-24.03,20240626,7350,33.33,20250310,1.82,Y,051160,500,77 억,,1321339,N,N,312,N,00,N 20250508,160456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9730,40,2,0.41,428904035,43939,97.58,9640,9810,9610,12590,6790,9690,9761.35,8.54,0,-959,9830,9760,9630,9560,9430,9795,9595,77,2900,500,6970,10,1,15474430,1506,8.43,0.99,12,0.28,1154.00,9841.00,12900,20240626,-24.57,7280,20240424,33.65,10110,-3.76,20250429,7350,32.38,20250310,12900,-24.57,20240626,7350,32.38,20250310,1.80,Y,051160,500,77 억,,1322256,N,N,312,N,00,N 20250508,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9710,20,2,0.21,386645705,39596,87.93,9640,9810,9610,12590,6790,9690,9764.77,8.54,0,-439,9830,9760,9630,9560,9430,9795,9595,77,2900,500,6970,10,1,15474430,1503,8.41,0.99,12,0.26,1154.00,9841.00,12900,20240626,-24.73,7280,20240424,33.38,10110,-3.96,20250429,7350,32.11,20250310,12900,-24.73,20240626,7350,32.11,20250310,1.80,Y,051160,500,77 억,,1322256,N,N,1997,N,00,N 20250508,140501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9740,50,2,0.52,317122405,32458,72.08,9640,9810,9610,12590,6790,9690,9770.24,8.54,0,1293,9830,9760,9630,9560,9430,9795,9595,77,2900,500,6970,10,1,15474430,1507,8.44,0.99,12,0.21,1154.00,9841.00,12900,20240626,-24.50,7280,20240424,33.79,10110,-3.66,20250429,7350,32.52,20250310,12900,-24.50,20240626,7350,32.52,20250310,1.80,Y,051160,500,77 억,,1322256,N,N,1997,N,00,N diff --git a/051360/price/prices-20250501.csv b/051360/price/prices-20250501.csv index 4d8d0cb0274f..34b260bfdf09 100644 --- a/051360/price/prices-20250501.csv +++ b/051360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160501,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15190,-660,5,-4.16,2170608345,142035,100.49,15950,15950,15010,20600,11100,15850,15282.21,13.08,0,-45639,16150,16000,15750,15600,15350,16075,15675,84,4750,500,11720,10,1,16067058,2441,4.26,0.99,12,0.88,3565.00,15410.00,24150,20240619,-37.10,14830,20250409,2.43,22100,-31.27,20250106,14830,2.43,20250409,24150,-37.10,20240619,14830,2.43,20250409,1.97,Y,051360,500,83 억,,2101522,N,N,15411,N,00,N +20250509,150504,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15110,-740,5,-4.67,2084561935,136356,96.48,15950,15950,15010,20600,11100,15850,15287.64,13.08,0,-42170,16150,16000,15750,15600,15350,16075,15675,84,4750,500,11720,10,1,16067058,2428,4.24,0.98,12,0.85,3565.00,15410.00,24150,20240619,-37.43,14830,20250409,1.89,22100,-31.63,20250106,14830,1.89,20250409,24150,-37.43,20240619,14830,1.89,20250409,1.97,Y,051360,500,83 억,,2101522,N,N,7264,N,00,N +20250509,140503,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15160,-690,5,-4.35,1613237670,105250,74.47,15950,15950,15010,20600,11100,15850,15327.67,13.08,0,-36659,16150,16000,15750,15600,15350,16075,15675,84,4750,500,11720,10,1,16067058,2436,4.25,0.98,12,0.66,3565.00,15410.00,24150,20240619,-37.23,14830,20250409,2.23,22100,-31.40,20250106,14830,2.23,20250409,24150,-37.23,20240619,14830,2.23,20250409,1.97,Y,051360,500,83 억,,2101522,N,N,7264,N,00,N +20250509,130502,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15240,-610,5,-3.85,1263648380,82256,58.20,15950,15950,15010,20600,11100,15850,15362.39,13.08,0,-29038,16150,16000,15750,15600,15350,16075,15675,84,4750,500,11720,10,1,16067058,2449,4.27,0.99,12,0.51,3565.00,15410.00,24150,20240619,-36.89,14830,20250409,2.76,22100,-31.04,20250106,14830,2.76,20250409,24150,-36.89,20240619,14830,2.76,20250409,1.97,Y,051360,500,83 억,,2101522,N,N,7264,N,00,N +20250509,120503,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15230,-620,5,-3.91,1162353480,75604,53.49,15950,15950,15010,20600,11100,15850,15374.23,13.08,0,-25963,16150,16000,15750,15600,15350,16075,15675,84,4750,500,11720,10,1,16067058,2447,4.27,0.99,12,0.47,3565.00,15410.00,24150,20240619,-36.94,14830,20250409,2.70,22100,-31.09,20250106,14830,2.70,20250409,24150,-36.94,20240619,14830,2.70,20250409,1.97,Y,051360,500,83 억,,2101522,N,N,7264,N,00,N +20250509,110501,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15250,-600,5,-3.79,971840040,63097,44.64,15950,15950,15010,20600,11100,15850,15402.32,13.08,0,-16566,16150,16000,15750,15600,15350,16075,15675,84,4750,500,11720,10,1,16067058,2450,4.28,0.99,12,0.39,3565.00,15410.00,24150,20240619,-36.85,14830,20250409,2.83,22100,-31.00,20250106,14830,2.83,20250409,24150,-36.85,20240619,14830,2.83,20250409,1.97,Y,051360,500,83 억,,2101522,N,N,7264,N,00,N +20250509,100504,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15260,-590,5,-3.72,731595040,47361,33.51,15950,15950,15010,20600,11100,15850,15447.20,13.08,0,-7657,16150,16000,15750,15600,15350,16075,15675,84,4750,500,11720,10,1,16067058,2452,4.28,0.99,12,0.29,3565.00,15410.00,24150,20240619,-36.81,14830,20250409,2.90,22100,-30.95,20250106,14830,2.90,20250409,24150,-36.81,20240619,14830,2.90,20250409,1.97,Y,051360,500,83 억,,2101522,N,N,7264,N,00,N +20250509,090505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15810,-40,5,-0.25,41128040,2588,1.83,15950,15950,15810,20600,11100,15850,15891.82,13.08,0,-1356,16150,16000,15750,15600,15350,16075,15675,84,4750,500,11720,10,1,16067058,2540,4.43,1.03,12,0.02,3565.00,15410.00,24150,20240619,-34.53,14830,20250409,6.61,22100,-28.46,20250106,14830,6.61,20250409,24150,-34.53,20240619,14830,6.61,20250409,1.97,Y,051360,500,83 억,,2101522,N,N,7264,N,00,N 20250508,160456,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15850,280,2,1.80,2123650480,135740,107.89,15600,15900,15500,20200,10900,15570,15644.99,12.70,0,58190,16303,15936,15633,15266,14963,15785,15115,84,4630,500,11520,10,1,16067058,2547,4.45,1.03,12,0.84,3565.00,15410.00,24150,20240619,-34.37,14830,20250409,6.88,22100,-28.28,20250106,14830,6.88,20250409,24150,-34.37,20240619,14830,6.88,20250409,2.04,Y,051360,500,83 억,,2039749,N,N,7264,N,00,N 20250508,150502,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15730,160,2,1.03,1983595200,126906,100.87,15600,15890,15500,20200,10900,15570,15630.43,12.70,0,58256,16303,15936,15633,15266,14963,15785,15115,84,4630,500,11520,10,1,16067058,2527,4.41,1.02,12,0.79,3565.00,15410.00,24150,20240619,-34.87,14830,20250409,6.07,22100,-28.82,20250106,14830,6.07,20250409,24150,-34.87,20240619,14830,6.07,20250409,2.04,Y,051360,500,83 억,,2039749,N,N,7668,N,00,N 20250508,140501,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15650,80,2,0.51,1574660635,100837,80.15,15600,15890,15500,20200,10900,15570,15615.90,12.70,0,45523,16303,15936,15633,15266,14963,15785,15115,84,4630,500,11520,10,1,16067058,2514,4.39,1.02,12,0.63,3565.00,15410.00,24150,20240619,-35.20,14830,20250409,5.53,22100,-29.19,20250106,14830,5.53,20250409,24150,-35.20,20240619,14830,5.53,20250409,2.04,Y,051360,500,83 억,,2039749,N,N,7668,N,00,N diff --git a/051370/price/prices-20250501.csv b/051370/price/prices-20250501.csv index 68b90784d33d..5f8ad9948cc4 100644 --- a/051370/price/prices-20250501.csv +++ b/051370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160501,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8310,-40,5,-0.48,290478875,35252,93.30,8360,8360,8170,10850,5850,8350,8240.07,2.83,0,-15382,8570,8460,8330,8220,8090,8515,8275,117,2500,500,6170,10,1,23327472,1939,3.52,0.69,12,0.15,2363.00,12079.00,16960,20240604,-51.00,7090,20250409,17.21,10730,-22.55,20250224,7090,17.21,20250409,16960,-51.00,20240604,7090,17.21,20250409,2.36,Y,051370,500,116 억,,659672,N,N,8309,N,00,N +20250509,150505,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8260,-90,5,-1.08,278159795,33765,89.37,8360,8360,8170,10850,5850,8350,8238.11,2.83,0,-15152,8570,8460,8330,8220,8090,8515,8275,117,2500,500,6170,10,1,23327472,1927,3.50,0.68,12,0.14,2363.00,12079.00,16960,20240604,-51.30,7090,20250409,16.50,10730,-23.02,20250224,7090,16.50,20250409,16960,-51.30,20240604,7090,16.50,20250409,2.36,Y,051370,500,116 억,,659672,N,N,7674,N,00,N +20250509,140503,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8220,-130,5,-1.56,228703595,27745,73.43,8360,8360,8170,10850,5850,8350,8243.06,2.83,0,-16340,8570,8460,8330,8220,8090,8515,8275,117,2500,500,6170,10,1,23327472,1918,3.48,0.68,12,0.12,2363.00,12079.00,16960,20240604,-51.53,7090,20250409,15.94,10730,-23.39,20250224,7090,15.94,20250409,16960,-51.53,20240604,7090,15.94,20250409,2.36,Y,051370,500,116 억,,659672,N,N,7674,N,00,N +20250509,130502,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8210,-140,5,-1.68,203271695,24646,65.23,8360,8360,8170,10850,5850,8350,8247.65,2.83,0,-15793,8570,8460,8330,8220,8090,8515,8275,117,2500,500,6170,10,1,23327472,1915,3.47,0.68,12,0.11,2363.00,12079.00,16960,20240604,-51.59,7090,20250409,15.80,10730,-23.49,20250224,7090,15.80,20250409,16960,-51.59,20240604,7090,15.80,20250409,2.36,Y,051370,500,116 억,,659672,N,N,7674,N,00,N +20250509,120503,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8200,-150,5,-1.80,192110375,23286,61.63,8360,8360,8170,10850,5850,8350,8250.04,2.83,0,-14932,8570,8460,8330,8220,8090,8515,8275,117,2500,500,6170,10,1,23327472,1913,3.47,0.68,12,0.10,2363.00,12079.00,16960,20240604,-51.65,7090,20250409,15.66,10730,-23.58,20250224,7090,15.66,20250409,16960,-51.65,20240604,7090,15.66,20250409,2.36,Y,051370,500,116 억,,659672,N,N,7674,N,00,N +20250509,110502,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8200,-150,5,-1.80,145233110,17565,46.49,8360,8360,8190,10850,5850,8350,8268.32,2.83,0,-9898,8570,8460,8330,8220,8090,8515,8275,117,2500,500,6170,10,1,23327472,1913,3.47,0.68,12,0.08,2363.00,12079.00,16960,20240604,-51.65,7090,20250409,15.66,10730,-23.58,20250224,7090,15.66,20250409,16960,-51.65,20240604,7090,15.66,20250409,2.36,Y,051370,500,116 억,,659672,N,N,7674,N,00,N +20250509,100504,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8280,-70,5,-0.84,76920340,9243,24.46,8360,8360,8240,10850,5850,8350,8322.01,2.83,0,-6294,8570,8460,8330,8220,8090,8515,8275,117,2500,500,6170,10,1,23327472,1932,3.50,0.69,12,0.04,2363.00,12079.00,16960,20240604,-51.18,7090,20250409,16.78,10730,-22.83,20250224,7090,16.78,20250409,16960,-51.18,20240604,7090,16.78,20250409,2.36,Y,051370,500,116 억,,659672,N,N,7674,N,00,N +20250509,090505,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8330,-20,5,-0.24,46392250,5556,14.71,8360,8360,8330,10850,5850,8350,8349.94,2.83,0,-5535,8570,8460,8330,8220,8090,8515,8275,117,2500,500,6170,10,1,23327472,1943,3.53,0.69,12,0.02,2363.00,12079.00,16960,20240604,-50.88,7090,20250409,17.49,10730,-22.37,20250224,7090,17.49,20250409,16960,-50.88,20240604,7090,17.49,20250409,2.36,Y,051370,500,116 억,,659672,N,N,7674,N,00,N 20250508,160456,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8350,70,2,0.85,315311070,37783,246.05,8200,8440,8200,10760,5800,8280,8345.32,2.75,0,13353,8413,8346,8283,8216,8153,8380,8250,117,2480,500,6120,10,1,23327472,1948,3.53,0.69,12,0.16,2363.00,12079.00,16960,20240604,-50.77,7090,20250409,17.77,10730,-22.18,20250224,7090,17.77,20250409,16960,-50.77,20240604,7090,17.77,20250409,2.36,Y,051370,500,116 억,,641589,N,N,7674,N,00,N 20250508,150502,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8350,70,2,0.85,247122270,29614,192.85,8200,8440,8200,10760,5800,8280,8344.78,2.75,0,12398,8413,8346,8283,8216,8153,8380,8250,117,2480,500,6120,10,1,23327472,1948,3.53,0.69,12,0.13,2363.00,12079.00,16960,20240604,-50.77,7090,20250409,17.77,10730,-22.18,20250224,7090,17.77,20250409,16960,-50.77,20240604,7090,17.77,20250409,2.36,Y,051370,500,116 억,,641589,N,N,1459,N,00,N 20250508,140501,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8340,60,2,0.72,208435420,24978,162.66,8200,8440,8200,10760,5800,8280,8344.76,2.75,0,10857,8413,8346,8283,8216,8153,8380,8250,117,2480,500,6120,10,1,23327472,1946,3.53,0.69,12,0.11,2363.00,12079.00,16960,20240604,-50.83,7090,20250409,17.63,10730,-22.27,20250224,7090,17.63,20250409,16960,-50.83,20240604,7090,17.63,20250409,2.36,Y,051370,500,116 억,,641589,N,N,1459,N,00,N diff --git a/051380/price/prices-20250501.csv b/051380/price/prices-20250501.csv index c1779c67b597..0e03660c8287 100644 --- a/051380/price/prices-20250501.csv +++ b/051380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,-15,5,-0.61,50522505,20876,54.40,2460,2460,2405,3190,1720,2455,2420.12,4.05,0,-8507,2511,2482,2426,2397,2341,2497,2412,77,735,500,1710,5,1,15340072,374,-56.74,0.92,12,0.14,-43.00,2653.00,4140,20240509,-41.06,2130,20240909,14.55,3200,-23.75,20250107,2330,4.72,20250407,4140,-41.06,20240509,2130,14.55,20240909,1.27,Y,051380,500,76 억,,621112,N,N,661,N,00,N +20250509,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,-35,5,-1.43,41164575,17005,44.32,2460,2460,2405,3190,1720,2455,2420.73,4.05,0,-7438,2511,2482,2426,2397,2341,2497,2412,77,735,500,1710,5,1,15340072,371,-56.28,0.91,12,0.11,-43.00,2653.00,4140,20240509,-41.55,2130,20240909,13.62,3200,-24.38,20250107,2330,3.86,20250407,4140,-41.55,20240509,2130,13.62,20240909,1.27,Y,051380,500,76 억,,621112,N,N,1717,N,00,N +20250509,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-40,5,-1.63,35269610,14557,37.94,2460,2460,2405,3190,1720,2455,2422.86,4.05,0,-6745,2511,2482,2426,2397,2341,2497,2412,77,735,500,1710,5,1,15340072,370,-56.16,0.91,12,0.09,-43.00,2653.00,4140,20240509,-41.67,2130,20240909,13.38,3200,-24.53,20250107,2330,3.65,20250407,4140,-41.67,20240509,2130,13.38,20240909,1.27,Y,051380,500,76 억,,621112,N,N,1717,N,00,N +20250509,130503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-40,5,-1.63,29505980,12167,31.71,2460,2460,2410,3190,1720,2455,2425.08,4.05,0,-5716,2511,2482,2426,2397,2341,2497,2412,77,735,500,1710,5,1,15340072,370,-56.16,0.91,12,0.08,-43.00,2653.00,4140,20240509,-41.67,2130,20240909,13.38,3200,-24.53,20250107,2330,3.65,20250407,4140,-41.67,20240509,2130,13.38,20240909,1.27,Y,051380,500,76 억,,621112,N,N,1717,N,00,N +20250509,120503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,-35,5,-1.43,22459635,9252,24.11,2460,2460,2415,3190,1720,2455,2427.54,4.05,0,-3639,2511,2482,2426,2397,2341,2497,2412,77,735,500,1710,5,1,15340072,371,-56.28,0.91,12,0.06,-43.00,2653.00,4140,20240509,-41.55,2130,20240909,13.62,3200,-24.38,20250107,2330,3.86,20250407,4140,-41.55,20240509,2130,13.62,20240909,1.27,Y,051380,500,76 억,,621112,N,N,1717,N,00,N +20250509,110502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-30,5,-1.22,21472780,8844,23.05,2460,2460,2420,3190,1720,2455,2427.95,4.05,0,-3517,2511,2482,2426,2397,2341,2497,2412,77,735,500,1710,5,1,15340072,372,-56.40,0.91,12,0.06,-43.00,2653.00,4140,20240509,-41.43,2130,20240909,13.85,3200,-24.22,20250107,2330,4.08,20250407,4140,-41.43,20240509,2130,13.85,20240909,1.27,Y,051380,500,76 억,,621112,N,N,1717,N,00,N +20250509,100505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,-15,5,-0.61,8434080,3467,9.04,2460,2460,2425,3190,1720,2455,2432.67,4.05,0,-1856,2511,2482,2426,2397,2341,2497,2412,77,735,500,1710,5,1,15340072,374,-56.74,0.92,12,0.02,-43.00,2653.00,4140,20240509,-41.06,2130,20240909,14.55,3200,-23.75,20250107,2330,4.72,20250407,4140,-41.06,20240509,2130,14.55,20240909,1.27,Y,051380,500,76 억,,621112,N,N,1717,N,00,N +20250509,090505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,-10,5,-0.41,1605940,659,1.72,2460,2460,2425,3190,1720,2455,2436.93,4.05,0,43,2511,2482,2426,2397,2341,2497,2412,77,735,500,1710,5,1,15340072,375,-56.86,0.92,12,0.00,-43.00,2653.00,4140,20240509,-40.94,2130,20240909,14.79,3200,-23.59,20250107,2330,4.94,20250407,4140,-40.94,20240509,2130,14.79,20240909,1.27,Y,051380,500,76 억,,621112,N,N,1717,N,00,N 20250508,160456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,55,2,2.29,92098090,38359,112.15,2400,2455,2370,3120,1680,2400,2400.75,4.07,0,-997,2466,2432,2396,2362,2326,2415,2345,77,720,500,1680,5,1,15340072,377,-57.09,0.93,12,0.25,-43.00,2653.00,4140,20240509,-40.70,2130,20240909,15.26,3200,-23.28,20250107,2330,5.36,20250407,4140,-40.70,20240509,2130,15.26,20240909,1.28,Y,051380,500,76 억,,623760,N,N,1717,N,00,N 20250508,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,5,2,0.21,77652490,32450,94.87,2400,2425,2370,3120,1680,2400,2392.99,4.07,0,-960,2466,2432,2396,2362,2326,2415,2345,77,720,500,1680,5,1,15340072,369,-55.93,0.91,12,0.21,-43.00,2653.00,4140,20240509,-41.91,2130,20240909,12.91,3200,-24.84,20250107,2330,3.22,20250407,4140,-41.91,20240509,2130,12.91,20240909,1.28,Y,051380,500,76 억,,623760,N,N,1870,N,00,N 20250508,140502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,0,3,0.00,72895590,30472,89.09,2400,2425,2370,3120,1680,2400,2392.22,4.07,0,-907,2466,2432,2396,2362,2326,2415,2345,77,720,500,1680,5,1,15340072,368,-55.81,0.90,12,0.20,-43.00,2653.00,4140,20240509,-42.03,2130,20240909,12.68,3200,-25.00,20250107,2330,3.00,20250407,4140,-42.03,20240509,2130,12.68,20240909,1.28,Y,051380,500,76 억,,623760,N,N,1870,N,00,N diff --git a/051390/price/prices-20250501.csv b/051390/price/prices-20250501.csv index ae3315b3e227..e1445003e1c4 100644 --- a/051390/price/prices-20250501.csv +++ b/051390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,0,3,0.00,4145615,1124,26.48,3715,3715,3685,4800,2590,3695,3688.27,0.36,0,-68,3781,3737,3706,3662,3631,3732,3657,57,1105,500,2580,5,1,11355368,420,9.83,0.45,12,0.01,376.00,8190.00,4200,20250108,-12.02,3400,20240805,8.68,4200,-12.02,20250108,3500,5.57,20250401,4200,-12.02,20250108,3400,8.68,20240805,0.03,Y,051390,500,56 억,,40455,N,N,0,N,00,N +20250509,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,-5,5,-0.14,4104970,1113,26.23,3715,3715,3685,4800,2590,3695,3688.20,0.36,0,-68,3781,3737,3706,3662,3631,3732,3657,57,1105,500,2580,5,1,11355368,419,9.81,0.45,12,0.01,376.00,8190.00,4200,20250108,-12.14,3400,20240805,8.53,4200,-12.14,20250108,3500,5.43,20250401,4200,-12.14,20250108,3400,8.53,20240805,0.03,Y,051390,500,56 억,,40455,N,N,0,N,00,N +20250509,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,0,3,0.00,4012720,1088,25.64,3715,3715,3685,4800,2590,3695,3688.16,0.36,0,-68,3781,3737,3706,3662,3631,3732,3657,57,1105,500,2580,5,1,11355368,420,9.83,0.45,12,0.01,376.00,8190.00,4200,20250108,-12.02,3400,20240805,8.68,4200,-12.02,20250108,3500,5.57,20250401,4200,-12.02,20250108,3400,8.68,20240805,0.03,Y,051390,500,56 억,,40455,N,N,0,N,00,N +20250509,130503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,0,3,0.00,3949905,1071,25.24,3715,3715,3685,4800,2590,3695,3688.05,0.36,0,-68,3781,3737,3706,3662,3631,3732,3657,57,1105,500,2580,5,1,11355368,420,9.83,0.45,12,0.01,376.00,8190.00,4200,20250108,-12.02,3400,20240805,8.68,4200,-12.02,20250108,3500,5.57,20250401,4200,-12.02,20250108,3400,8.68,20240805,0.03,Y,051390,500,56 억,,40455,N,N,0,N,00,N +20250509,120503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,-5,5,-0.14,2659860,721,16.99,3715,3715,3685,4800,2590,3695,3689.13,0.36,0,-68,3781,3737,3706,3662,3631,3732,3657,57,1105,500,2580,5,1,11355368,419,9.81,0.45,12,0.01,376.00,8190.00,4200,20250108,-12.14,3400,20240805,8.53,4200,-12.14,20250108,3500,5.43,20250401,4200,-12.14,20250108,3400,8.53,20240805,0.03,Y,051390,500,56 억,,40455,N,N,0,N,00,N +20250509,110502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,0,3,0.00,2656170,720,16.97,3715,3715,3685,4800,2590,3695,3689.12,0.36,0,-68,3781,3737,3706,3662,3631,3732,3657,57,1105,500,2580,5,1,11355368,420,9.83,0.45,12,0.01,376.00,8190.00,4200,20250108,-12.02,3400,20240805,8.68,4200,-12.02,20250108,3500,5.57,20250401,4200,-12.02,20250108,3400,8.68,20240805,0.03,Y,051390,500,56 억,,40455,N,N,0,N,00,N +20250509,100505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,-5,5,-0.14,2482705,673,15.86,3715,3715,3685,4800,2590,3695,3689.01,0.36,0,-65,3781,3737,3706,3662,3631,3732,3657,57,1105,500,2580,5,1,11355368,419,9.81,0.45,12,0.01,376.00,8190.00,4200,20250108,-12.14,3400,20240805,8.53,4200,-12.14,20250108,3500,5.43,20250401,4200,-12.14,20250108,3400,8.53,20240805,0.03,Y,051390,500,56 억,,40455,N,N,0,N,00,N +20250509,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,20,2,0.54,330635,89,2.10,3715,3715,3715,4800,2590,3695,3715.00,0.36,0,-55,3781,3737,3706,3662,3631,3732,3657,57,1105,500,2580,5,1,11355368,422,9.88,0.45,12,0.00,376.00,8190.00,4200,20250108,-11.55,3400,20240805,9.26,4200,-11.55,20250108,3500,6.14,20250401,4200,-11.55,20250108,3400,9.26,20240805,0.03,Y,051390,500,56 억,,40455,N,N,0,N,00,N 20250508,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,0,3,0.00,15675600,4244,49.14,3695,3750,3675,4800,2590,3695,3693.59,0.36,0,-46,3748,3721,3673,3646,3598,3735,3660,57,1105,500,2580,5,1,11355368,420,9.83,0.45,12,0.04,376.00,8190.00,4200,20250108,-12.02,3400,20240805,8.68,4200,-12.02,20250108,3500,5.57,20250401,4200,-12.02,20250108,3400,8.68,20240805,0.03,Y,051390,500,56 억,,40378,N,N,0,N,00,N 20250508,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3685,-10,5,-0.27,14940395,4045,46.84,3695,3750,3675,4800,2590,3695,3693.55,0.36,0,129,3748,3721,3673,3646,3598,3735,3660,57,1105,500,2580,5,1,11355368,418,9.80,0.45,12,0.04,376.00,8190.00,4200,20250108,-12.26,3400,20240805,8.38,4200,-12.26,20250108,3500,5.29,20250401,4200,-12.26,20250108,3400,8.38,20240805,0.03,Y,051390,500,56 억,,40378,N,N,0,N,00,N 20250508,140502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3685,-10,5,-0.27,13992135,3788,43.86,3695,3750,3675,4800,2590,3695,3693.81,0.36,0,215,3748,3721,3673,3646,3598,3735,3660,57,1105,500,2580,5,1,11355368,418,9.80,0.45,12,0.03,376.00,8190.00,4200,20250108,-12.26,3400,20240805,8.38,4200,-12.26,20250108,3500,5.29,20250401,4200,-12.26,20250108,3400,8.38,20240805,0.03,Y,051390,500,56 억,,40378,N,N,0,N,00,N diff --git a/051490/price/prices-20250501.csv b/051490/price/prices-20250501.csv index af916b59e029..4082dad51569 100644 --- a/051490/price/prices-20250501.csv +++ b/051490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3990,-80,5,-1.97,201188840,50421,118.48,4070,4070,3965,5290,2850,4070,3990.18,3.74,0,-10683,4136,4102,4051,4017,3966,4120,4035,72,1220,500,2520,5,1,14200000,567,15.77,0.54,12,0.36,253.00,7415.00,6230,20241016,-35.96,3300,20241209,20.91,5070,-21.30,20250326,3605,10.68,20250203,6230,-35.96,20241016,3300,20.91,20241209,2.17,Y,051490,500,72 억,,531470,N,N,90,N,00,N +20250509,150506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3965,-105,5,-2.58,186010190,46613,109.53,4070,4070,3965,5290,2850,4070,3990.52,3.74,0,-8104,4136,4102,4051,4017,3966,4120,4035,72,1220,500,2520,5,1,14200000,563,15.67,0.53,12,0.33,253.00,7415.00,6230,20241016,-36.36,3300,20241209,20.15,5070,-21.79,20250326,3605,9.99,20250203,6230,-36.36,20241016,3300,20.15,20241209,2.17,Y,051490,500,72 억,,531470,N,N,0,N,00,N +20250509,140504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,-70,5,-1.72,143870105,36011,84.62,4070,4070,3975,5290,2850,4070,3995.17,3.74,0,-8948,4136,4102,4051,4017,3966,4120,4035,72,1220,500,2520,5,1,14200000,568,15.81,0.54,12,0.25,253.00,7415.00,6230,20241016,-35.79,3300,20241209,21.21,5070,-21.10,20250326,3605,10.96,20250203,6230,-35.79,20241016,3300,21.21,20241209,2.17,Y,051490,500,72 억,,531470,N,N,0,N,00,N +20250509,130503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3975,-95,5,-2.33,128516845,32162,75.57,4070,4070,3975,5290,2850,4070,3995.92,3.74,0,-8531,4136,4102,4051,4017,3966,4120,4035,72,1220,500,2520,5,1,14200000,564,15.71,0.54,12,0.23,253.00,7415.00,6230,20241016,-36.20,3300,20241209,20.45,5070,-21.60,20250326,3605,10.26,20250203,6230,-36.20,20241016,3300,20.45,20241209,2.17,Y,051490,500,72 억,,531470,N,N,0,N,00,N +20250509,120504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3980,-90,5,-2.21,118413325,29623,69.61,4070,4070,3980,5290,2850,4070,3997.34,3.74,0,-7761,4136,4102,4051,4017,3966,4120,4035,72,1220,500,2520,5,1,14200000,565,15.73,0.54,12,0.21,253.00,7415.00,6230,20241016,-36.12,3300,20241209,20.61,5070,-21.50,20250326,3605,10.40,20250203,6230,-36.12,20241016,3300,20.61,20241209,2.17,Y,051490,500,72 억,,531470,N,N,0,N,00,N +20250509,110502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3995,-75,5,-1.84,66274415,16535,38.85,4070,4070,3980,5290,2850,4070,4008.13,3.74,0,-7062,4136,4102,4051,4017,3966,4120,4035,72,1220,500,2520,5,1,14200000,567,15.79,0.54,12,0.12,253.00,7415.00,6230,20241016,-35.87,3300,20241209,21.06,5070,-21.20,20250326,3605,10.82,20250203,6230,-35.87,20241016,3300,21.06,20241209,2.17,Y,051490,500,72 억,,531470,N,N,0,N,00,N +20250509,100505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4005,-65,5,-1.60,56347665,14052,33.02,4070,4070,3980,5290,2850,4070,4009.94,3.74,0,-5519,4136,4102,4051,4017,3966,4120,4035,72,1220,500,2520,5,1,14200000,569,15.83,0.54,12,0.10,253.00,7415.00,6230,20241016,-35.71,3300,20241209,21.36,5070,-21.01,20250326,3605,11.10,20250203,6230,-35.71,20241016,3300,21.36,20241209,2.17,Y,051490,500,72 억,,531470,N,N,0,N,00,N +20250509,090506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,-30,5,-0.74,2468965,607,1.43,4070,4070,4040,5290,2850,4070,4067.49,3.74,0,-153,4136,4102,4051,4017,3966,4120,4035,72,1220,500,2520,5,1,14200000,574,15.97,0.54,12,0.00,253.00,7415.00,6230,20241016,-35.15,3300,20241209,22.42,5070,-20.32,20250326,3605,12.07,20250203,6230,-35.15,20241016,3300,22.42,20241209,2.17,Y,051490,500,72 억,,531470,N,N,0,N,00,N 20250508,160457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,15,2,0.37,171421610,42491,103.44,4000,4085,4000,5270,2840,4055,4034.30,3.73,0,4882,4151,4102,4021,3972,3891,4062,3932,72,1215,500,2510,5,1,14200000,578,16.09,0.55,12,0.30,253.00,7415.00,6230,20241016,-34.67,3300,20241209,23.33,5070,-19.72,20250326,3605,12.90,20250203,6230,-34.67,20241016,3300,23.33,20241209,2.20,Y,051490,500,72 억,,528958,N,N,0,N,00,N 20250508,150503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4045,-10,5,-0.25,167231940,41460,100.93,4000,4085,4000,5270,2840,4055,4033.57,3.73,0,4528,4151,4102,4021,3972,3891,4062,3932,72,1215,500,2510,5,1,14200000,574,15.99,0.55,12,0.29,253.00,7415.00,6230,20241016,-35.07,3300,20241209,22.58,5070,-20.22,20250326,3605,12.21,20250203,6230,-35.07,20241016,3300,22.58,20241209,2.20,Y,051490,500,72 억,,528958,N,N,0,N,00,N 20250508,140502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,-15,5,-0.37,155672470,38608,93.99,4000,4085,4000,5270,2840,4055,4032.13,3.73,0,3593,4151,4102,4021,3972,3891,4062,3932,72,1215,500,2510,5,1,14200000,574,15.97,0.54,12,0.27,253.00,7415.00,6230,20241016,-35.15,3300,20241209,22.42,5070,-20.32,20250326,3605,12.07,20250203,6230,-35.15,20241016,3300,22.42,20241209,2.20,Y,051490,500,72 억,,528958,N,N,0,N,00,N diff --git a/051500/price/prices-20250501.csv b/051500/price/prices-20250501.csv index c843e7654a07..6696b5f9cee3 100644 --- a/051500/price/prices-20250501.csv +++ b/051500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160502,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25350,700,2,2.84,1545571850,61399,213.58,24700,25450,24550,32000,17300,24650,25171.86,13.82,0,16265,24983,24816,24483,24316,23983,24900,24400,119,7350,1000,17740,50,1,11871586,3009,11.61,0.72,12,0.52,2184.00,34990.00,25450,20250509,-0.39,15710,20241209,61.36,25450,-0.39,20250509,17120,48.07,20250102,25450,-0.39,20250509,15710,61.36,20241209,1.14,Y,051500,1000,118 억,,1640505,N,N,452,N,00,N +20250509,150506,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25250,600,2,2.43,1457324750,57911,201.44,24700,25450,24550,32000,17300,24650,25164.90,13.82,0,16165,24983,24816,24483,24316,23983,24900,24400,119,7350,1000,17740,50,1,11871586,2998,11.56,0.72,12,0.49,2184.00,34990.00,25450,20250509,-0.79,15710,20241209,60.73,25450,-0.79,20250509,17120,47.49,20250102,25450,-0.79,20250509,15710,60.73,20241209,1.14,Y,051500,1000,118 억,,1640505,N,N,1172,N,00,N +20250509,140504,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25400,750,2,3.04,1247093200,49600,172.53,24700,25450,24550,32000,17300,24650,25143.01,13.82,0,16655,24983,24816,24483,24316,23983,24900,24400,119,7350,1000,17740,50,1,11871586,3015,11.63,0.73,12,0.42,2184.00,34990.00,25450,20250509,-0.20,15710,20241209,61.68,25450,-0.20,20250509,17120,48.36,20250102,25450,-0.20,20250509,15710,61.68,20241209,1.14,Y,051500,1000,118 억,,1640505,N,N,1172,N,00,N +20250509,130503,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25200,550,2,2.23,900926225,35933,124.99,24700,25300,24550,32000,17300,24650,25072.39,13.82,0,11241,24983,24816,24483,24316,23983,24900,24400,119,7350,1000,17740,50,1,11871586,2992,11.54,0.72,12,0.30,2184.00,34990.00,25300,20250509,-0.40,15710,20241209,60.41,25300,-0.40,20250509,17120,47.20,20250102,25300,-0.40,20250509,15710,60.41,20241209,1.14,Y,051500,1000,118 억,,1640505,N,N,1172,N,00,N +20250509,120504,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25250,600,2,2.43,797180875,31815,110.67,24700,25300,24550,32000,17300,24650,25056.76,13.82,0,11592,24983,24816,24483,24316,23983,24900,24400,119,7350,1000,17740,50,1,11871586,2998,11.56,0.72,12,0.27,2184.00,34990.00,25300,20250509,-0.20,15710,20241209,60.73,25300,-0.20,20250509,17120,47.49,20250102,25300,-0.20,20250509,15710,60.73,20241209,1.14,Y,051500,1000,118 억,,1640505,N,N,1172,N,00,N +20250509,110503,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25200,550,2,2.23,684455700,27331,95.07,24700,25300,24550,32000,17300,24650,25043.20,13.82,0,11764,24983,24816,24483,24316,23983,24900,24400,119,7350,1000,17740,50,1,11871586,2992,11.54,0.72,12,0.23,2184.00,34990.00,25300,20250509,-0.40,15710,20241209,60.41,25300,-0.40,20250509,17120,47.20,20250102,25300,-0.40,20250509,15710,60.41,20241209,1.14,Y,051500,1000,118 억,,1640505,N,N,1172,N,00,N +20250509,100505,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,25200,550,2,2.23,511663275,20471,71.21,24700,25300,24550,32000,17300,24650,24994.54,13.82,0,11419,24983,24816,24483,24316,23983,24900,24400,119,7350,1000,17740,50,1,11871586,2992,11.54,0.72,12,0.17,2184.00,34990.00,25300,20250509,-0.40,15710,20241209,60.41,25300,-0.40,20250509,17120,47.20,20250102,25300,-0.40,20250509,15710,60.41,20241209,1.14,Y,051500,1000,118 억,,1640505,N,N,1172,N,00,N +20250509,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,24700,50,2,0.20,19344800,785,2.73,24700,24700,24550,32000,17300,24650,24643.06,13.82,0,-246,24983,24816,24483,24316,23983,24900,24400,119,7350,1000,17740,50,1,11871586,2932,11.31,0.71,12,0.01,2184.00,34990.00,24800,20250324,-0.40,15710,20241209,57.22,24800,-0.40,20250324,17120,44.28,20250102,24800,-0.40,20250324,15710,57.22,20241209,1.14,Y,051500,1000,118 억,,1640505,N,N,1172,N,00,N 20250508,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,24650,200,2,0.82,702823150,28694,99.74,24550,24650,24150,31750,17150,24450,24493.30,13.80,0,-3652,24816,24632,24266,24082,23716,24725,24175,119,7300,1000,17600,50,1,11871586,2926,11.29,0.70,12,0.24,2184.00,34990.00,24800,20250324,-0.60,15710,20241209,56.91,24800,-0.60,20250324,17120,43.98,20250102,24800,-0.60,20250324,15710,56.91,20241209,1.18,Y,051500,1000,118 억,,1638345,N,N,1172,N,00,N 20250508,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,24600,150,2,0.61,654651600,26739,92.94,24550,24650,24150,31750,17150,24450,24483.02,13.80,0,-3807,24816,24632,24266,24082,23716,24725,24175,119,7300,1000,17600,50,1,11871586,2920,11.26,0.70,12,0.23,2184.00,34990.00,24800,20250324,-0.81,15710,20241209,56.59,24800,-0.81,20250324,17120,43.69,20250102,24800,-0.81,20250324,15710,56.59,20241209,1.18,Y,051500,1000,118 억,,1638345,N,N,44,N,00,N 20250508,140502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,24550,100,2,0.41,585159200,23913,83.12,24550,24650,24150,31750,17150,24450,24470.34,13.80,0,-2658,24816,24632,24266,24082,23716,24725,24175,119,7300,1000,17600,50,1,11871586,2914,11.24,0.70,12,0.20,2184.00,34990.00,24800,20250324,-1.01,15710,20241209,56.27,24800,-1.01,20250324,17120,43.40,20250102,24800,-1.01,20250324,15710,56.27,20241209,1.18,Y,051500,1000,118 억,,1638345,N,N,44,N,00,N diff --git a/051600/price/prices-20250501.csv b/051600/price/prices-20250501.csv index d81924987403..a39a585afc9c 100644 --- a/051600/price/prices-20250501.csv +++ b/051600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160503,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42400,-250,5,-0.59,4656270625,109313,88.88,42900,43150,42200,55400,29900,42650,42595.84,16.56,0,-2067,43483,43066,42483,42066,41483,43275,42275,90,12750,200,33260,50,1,45000000,19080,11.06,1.44,12,0.24,3832.00,29520.00,49100,20241203,-13.65,34150,20240425,24.16,48100,-11.85,20250124,38000,11.58,20250409,49100,-13.65,20241203,35200,20.45,20240605,0.56,Y,051600,200,90 억,,7453744,N,N,5513,N,00,N +20250509,150506,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42500,-150,5,-0.35,3988991275,93575,76.09,42900,43150,42200,55400,29900,42650,42628.81,16.56,0,-8915,43483,43066,42483,42066,41483,43275,42275,90,12750,200,33260,50,1,45000000,19125,11.09,1.44,12,0.21,3832.00,29520.00,49100,20241203,-13.44,34150,20240425,24.45,48100,-11.64,20250124,38000,11.84,20250409,49100,-13.44,20241203,35200,20.74,20240605,0.56,Y,051600,200,90 억,,7453744,N,N,7730,N,00,N +20250509,140504,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42400,-250,5,-0.59,2935811950,68744,55.90,42900,43150,42200,55400,29900,42650,42706.45,16.56,0,-7254,43483,43066,42483,42066,41483,43275,42275,90,12750,200,33260,50,1,45000000,19080,11.06,1.44,12,0.15,3832.00,29520.00,49100,20241203,-13.65,34150,20240425,24.16,48100,-11.85,20250124,38000,11.58,20250409,49100,-13.65,20241203,35200,20.45,20240605,0.56,Y,051600,200,90 억,,7453744,N,N,7730,N,00,N +20250509,130504,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42700,50,2,0.12,2132122575,49801,40.49,42900,43150,42600,55400,29900,42650,42812.85,16.56,0,-2210,43483,43066,42483,42066,41483,43275,42275,90,12750,200,33260,50,1,45000000,19215,11.14,1.45,12,0.11,3832.00,29520.00,49100,20241203,-13.03,34150,20240425,25.04,48100,-11.23,20250124,38000,12.37,20250409,49100,-13.03,20241203,35200,21.31,20240605,0.56,Y,051600,200,90 억,,7453744,N,N,7730,N,00,N +20250509,120504,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42750,100,2,0.23,1716211700,40062,32.58,42900,43150,42650,55400,29900,42650,42838.89,16.56,0,-2535,43483,43066,42483,42066,41483,43275,42275,90,12750,200,33260,50,1,45000000,19238,11.16,1.45,12,0.09,3832.00,29520.00,49100,20241203,-12.93,34150,20240425,25.18,48100,-11.12,20250124,38000,12.50,20250409,49100,-12.93,20241203,35200,21.45,20240605,0.56,Y,051600,200,90 억,,7453744,N,N,7730,N,00,N +20250509,110503,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42700,50,2,0.12,1381158350,32225,26.20,42900,43150,42700,55400,29900,42650,42859.84,16.56,0,-2972,43483,43066,42483,42066,41483,43275,42275,90,12750,200,33260,50,1,45000000,19215,11.14,1.45,12,0.07,3832.00,29520.00,49100,20241203,-13.03,34150,20240425,25.04,48100,-11.23,20250124,38000,12.37,20250409,49100,-13.03,20241203,35200,21.31,20240605,0.56,Y,051600,200,90 억,,7453744,N,N,7730,N,00,N +20250509,100506,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42850,200,2,0.47,721406000,16825,13.68,42900,43150,42700,55400,29900,42650,42877.03,16.56,0,96,43483,43066,42483,42066,41483,43275,42275,90,12750,200,33260,50,1,45000000,19283,11.18,1.45,12,0.04,3832.00,29520.00,49100,20241203,-12.73,34150,20240425,25.48,48100,-10.91,20250124,38000,12.76,20250409,49100,-12.73,20241203,35200,21.73,20240605,0.56,Y,051600,200,90 억,,7453744,N,N,7730,N,00,N +20250509,090506,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42850,200,2,0.47,113600900,2653,2.16,42900,42950,42700,55400,29900,42650,42819.79,16.56,0,82,43483,43066,42483,42066,41483,43275,42275,90,12750,200,33260,50,1,45000000,19283,11.18,1.45,12,0.01,3832.00,29520.00,49100,20241203,-12.73,34150,20240425,25.48,48100,-10.91,20250124,38000,12.76,20250409,49100,-12.73,20241203,35200,21.73,20240605,0.56,Y,051600,200,90 억,,7453744,N,N,7730,N,00,N 20250508,160457,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42650,150,2,0.35,5231332300,122983,83.36,42250,42900,41900,55200,29750,42500,42537.04,16.48,0,19764,43533,43016,42233,41716,40933,43275,41975,90,12700,200,33150,50,1,45000000,19193,11.13,1.44,12,0.27,3832.00,29520.00,49100,20241203,-13.14,34100,20240424,25.07,48100,-11.33,20250124,38000,12.24,20250409,49100,-13.14,20241203,35200,21.16,20240605,0.53,Y,051600,200,90 억,,7416119,N,N,7730,N,00,N 20250508,150504,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42800,300,2,0.71,4347139850,102267,69.32,42250,42900,41900,55200,29750,42500,42507.75,16.48,0,18692,43533,43016,42233,41716,40933,43275,41975,90,12700,200,33150,50,1,45000000,19260,11.17,1.45,12,0.23,3832.00,29520.00,49100,20241203,-12.83,34100,20240424,25.51,48100,-11.02,20250124,38000,12.63,20250409,49100,-12.83,20241203,35200,21.59,20240605,0.53,Y,051600,200,90 억,,7416119,N,N,5655,N,00,N 20250508,140503,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42700,200,2,0.47,3742331325,88142,59.74,42250,42850,41900,55200,29750,42500,42457.98,16.48,0,17167,43533,43016,42233,41716,40933,43275,41975,90,12700,200,33150,50,1,45000000,19215,11.14,1.45,12,0.20,3832.00,29520.00,49100,20241203,-13.03,34100,20240424,25.22,48100,-11.23,20250124,38000,12.37,20250409,49100,-13.03,20241203,35200,21.31,20240605,0.53,Y,051600,200,90 억,,7416119,N,N,5655,N,00,N diff --git a/051630/price/prices-20250501.csv b/051630/price/prices-20250501.csv index 4fa921ce1203..3f5a3622dc76 100644 --- a/051630/price/prices-20250501.csv +++ b/051630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160503,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2115,-40,5,-1.86,266209580,124604,114.86,2190,2190,2115,2800,1510,2155,2136.46,1.03,0,-18760,2198,2176,2153,2131,2108,2165,2120,106,645,500,1290,5,1,21200000,448,-8.29,1.16,12,0.59,-255.00,1829.00,5940,20250409,-64.39,2085,20250502,1.44,5940,-64.39,20250409,2085,1.44,20250502,5940,-64.39,20250409,2085,1.44,20250502,0.04,Y,051630,500,106 억,,218166,N,N,74,N,00,N +20250509,150506,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2120,-35,5,-1.62,243065225,113670,104.78,2190,2190,2115,2800,1510,2155,2138.34,1.03,0,-15568,2198,2176,2153,2131,2108,2165,2120,106,645,500,1290,5,1,21200000,449,-8.31,1.16,12,0.54,-255.00,1829.00,5940,20250409,-64.31,2085,20250502,1.68,5940,-64.31,20250409,2085,1.68,20250502,5940,-64.31,20250409,2085,1.68,20250502,0.04,Y,051630,500,106 억,,218166,N,N,59,N,00,N +20250509,140504,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2125,-30,5,-1.39,225780582,105516,97.26,2190,2190,2115,2800,1510,2155,2139.78,1.03,0,-10615,2198,2176,2153,2131,2108,2165,2120,106,645,500,1290,5,1,21200000,451,-8.33,1.16,12,0.50,-255.00,1829.00,5940,20250409,-64.23,2085,20250502,1.92,5940,-64.23,20250409,2085,1.92,20250502,5940,-64.23,20250409,2085,1.92,20250502,0.04,Y,051630,500,106 억,,218166,N,N,59,N,00,N +20250509,130504,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2135,-20,5,-0.93,147656917,68777,63.40,2190,2190,2130,2800,1510,2155,2146.89,1.03,0,1650,2198,2176,2153,2131,2108,2165,2120,106,645,500,1290,5,1,21200000,453,-8.37,1.17,12,0.32,-255.00,1829.00,5940,20250409,-64.06,2085,20250502,2.40,5940,-64.06,20250409,2085,2.40,20250502,5940,-64.06,20250409,2085,2.40,20250502,0.04,Y,051630,500,106 억,,218166,N,N,59,N,00,N +20250509,120504,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2145,-10,5,-0.46,134732002,62727,57.82,2190,2190,2130,2800,1510,2155,2147.91,1.03,0,2920,2198,2176,2153,2131,2108,2165,2120,106,645,500,1290,5,1,21200000,455,-8.41,1.17,12,0.30,-255.00,1829.00,5940,20250409,-63.89,2085,20250502,2.88,5940,-63.89,20250409,2085,2.88,20250502,5940,-63.89,20250409,2085,2.88,20250502,0.04,Y,051630,500,106 억,,218166,N,N,59,N,00,N +20250509,110503,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2140,-15,5,-0.70,129332857,60205,55.50,2190,2190,2130,2800,1510,2155,2148.21,1.03,0,2565,2198,2176,2153,2131,2108,2165,2120,106,645,500,1290,5,1,21200000,454,-8.39,1.17,12,0.28,-255.00,1829.00,5940,20250409,-63.97,2085,20250502,2.64,5940,-63.97,20250409,2085,2.64,20250502,5940,-63.97,20250409,2085,2.64,20250502,0.04,Y,051630,500,106 억,,218166,N,N,59,N,00,N +20250509,100506,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2145,-10,5,-0.46,94771970,44022,40.58,2190,2190,2135,2800,1510,2155,2152.83,1.03,0,16,2198,2176,2153,2131,2108,2165,2120,106,645,500,1290,5,1,21200000,455,-8.41,1.17,12,0.21,-255.00,1829.00,5940,20250409,-63.89,2085,20250502,2.88,5940,-63.89,20250409,2085,2.88,20250502,5940,-63.89,20250409,2085,2.88,20250502,0.04,Y,051630,500,106 억,,218166,N,N,59,N,00,N +20250509,090507,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2150,-5,5,-0.23,32621825,15070,13.89,2190,2190,2150,2800,1510,2155,2164.69,1.03,0,32,2198,2176,2153,2131,2108,2165,2120,106,645,500,1290,5,1,21200000,456,-8.43,1.18,12,0.07,-255.00,1829.00,5940,20250409,-63.80,2085,20250502,3.12,5940,-63.80,20250409,2085,3.12,20250502,5940,-63.80,20250409,2085,3.12,20250502,0.04,Y,051630,500,106 억,,218166,N,N,59,N,00,N 20250508,160458,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2155,0,3,0.00,232892392,108304,79.41,2160,2175,2130,2800,1510,2155,2150.36,0.97,0,12496,2241,2197,2151,2107,2061,2175,2085,106,645,500,1290,5,1,21200000,457,-8.45,1.18,12,0.51,-255.00,1829.00,5940,20250409,-63.72,2085,20250502,3.36,5940,-63.72,20250409,2085,3.36,20250502,5940,-63.72,20250409,2085,3.36,20250502,0.03,Y,051630,500,106 억,,205670,N,N,59,N,00,N 20250508,150504,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2150,-5,5,-0.23,226654745,105406,77.29,2160,2175,2130,2800,1510,2155,2150.30,0.97,0,13337,2241,2197,2151,2107,2061,2175,2085,106,645,500,1290,5,1,21200000,456,-8.43,1.18,12,0.50,-255.00,1829.00,5940,20250409,-63.80,2085,20250502,3.12,5940,-63.80,20250409,2085,3.12,20250502,5940,-63.80,20250409,2085,3.12,20250502,0.03,Y,051630,500,106 억,,205670,N,N,824,N,00,N 20250508,140503,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2160,5,2,0.23,166349075,77356,56.72,2160,2175,2130,2800,1510,2155,2150.44,0.97,0,2784,2241,2197,2151,2107,2061,2175,2085,106,645,500,1290,5,1,21200000,458,-8.47,1.18,12,0.36,-255.00,1829.00,5940,20250409,-63.64,2085,20250502,3.60,5940,-63.64,20250409,2085,3.60,20250502,5940,-63.64,20250409,2085,3.60,20250502,0.03,Y,051630,500,106 억,,205670,N,N,824,N,00,N diff --git a/051780/price/prices-20250501.csv b/051780/price/prices-20250501.csv index 9808f5234123..acdb39afe60d 100644 --- a/051780/price/prices-20250501.csv +++ b/051780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,708,-13,5,-1.80,76270031,107318,33.94,721,725,701,937,505,721,710.70,0.92,0,-9680,783,751,728,696,673,740,685,116,216,500,430,1,1,23242245,165,-0.64,0.57,12,0.46,-1103.00,1245.00,3383,20240509,-79.07,509,20250318,39.10,1126,-37.12,20250116,509,39.10,20250318,1300,-45.54,20250116,104,580.77,20241115,0.00,Y,051780,500,116 억,,213985,N,N,0,N,00,N +20250509,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,-6,5,-0.83,73828535,103879,32.85,721,725,701,937,505,721,710.72,0.92,0,-7793,783,751,728,696,673,740,685,116,216,500,430,1,1,23242245,166,-0.65,0.57,12,0.45,-1103.00,1245.00,3383,20240509,-78.86,509,20250318,40.47,1126,-36.50,20250116,509,40.47,20250318,1300,-45.00,20250116,104,587.50,20241115,0.00,Y,051780,500,116 억,,213985,N,N,0,N,00,N +20250509,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,-2,5,-0.28,65499006,92190,29.15,721,725,701,937,505,721,710.48,0.92,0,-9197,783,751,728,696,673,740,685,116,216,500,430,1,1,23242245,167,-0.65,0.58,12,0.40,-1103.00,1245.00,3383,20240509,-78.75,509,20250318,41.26,1126,-36.15,20250116,509,41.26,20250318,1300,-44.69,20250116,104,591.35,20241115,0.00,Y,051780,500,116 억,,213985,N,N,0,N,00,N +20250509,130504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,712,-9,5,-1.25,56119777,79101,25.01,721,725,701,937,505,721,709.47,0.92,0,-8708,783,751,728,696,673,740,685,116,216,500,430,1,1,23242245,165,-0.65,0.57,12,0.34,-1103.00,1245.00,3383,20240509,-78.95,509,20250318,39.88,1126,-36.77,20250116,509,39.88,20250318,1300,-45.23,20250116,104,584.62,20241115,0.00,Y,051780,500,116 억,,213985,N,N,0,N,00,N +20250509,120505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,710,-11,5,-1.53,46210273,65135,20.60,721,725,701,937,505,721,709.45,0.92,0,-8945,783,751,728,696,673,740,685,116,216,500,430,1,1,23242245,165,-0.64,0.57,12,0.28,-1103.00,1245.00,3383,20240509,-79.01,509,20250318,39.49,1126,-36.94,20250116,509,39.49,20250318,1300,-45.38,20250116,104,582.69,20241115,0.00,Y,051780,500,116 억,,213985,N,N,0,N,00,N +20250509,110504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,710,-11,5,-1.53,28611079,40179,12.71,721,725,706,937,505,721,712.09,0.92,0,-8961,783,751,728,696,673,740,685,116,216,500,430,1,1,23242245,165,-0.64,0.57,12,0.17,-1103.00,1245.00,3383,20240509,-79.01,509,20250318,39.49,1126,-36.94,20250116,509,39.49,20250318,1300,-45.38,20250116,104,582.69,20241115,0.00,Y,051780,500,116 억,,213985,N,N,0,N,00,N +20250509,100506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,-6,5,-0.83,17936341,25155,7.95,721,725,707,937,505,721,713.03,0.92,0,-6433,783,751,728,696,673,740,685,116,216,500,430,1,1,23242245,166,-0.65,0.57,12,0.11,-1103.00,1245.00,3383,20240509,-78.86,509,20250318,40.47,1126,-36.50,20250116,509,40.47,20250318,1300,-45.00,20250116,104,587.50,20241115,0.00,Y,051780,500,116 억,,213985,N,N,0,N,00,N +20250509,090507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,712,-9,5,-1.25,4629663,6441,2.04,721,725,712,937,505,721,718.78,0.92,0,-1165,783,751,728,696,673,740,685,116,216,500,430,1,1,23242245,165,-0.65,0.57,12,0.03,-1103.00,1245.00,3383,20240509,-78.95,509,20250318,39.88,1126,-36.77,20250116,509,39.88,20250318,1300,-45.23,20250116,104,584.62,20241115,0.00,Y,051780,500,116 억,,213985,N,N,0,N,00,N 20250508,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,721,-41,5,-5.38,227985167,316162,23.34,746,760,705,990,534,762,721.10,0.92,0,2910,847,804,733,690,619,826,712,116,228,500,450,1,1,23242245,168,-0.65,0.58,12,1.36,-1103.00,1245.00,3383,20240509,-78.69,509,20250318,41.65,1126,-35.97,20250116,509,41.65,20250318,1300,-44.54,20250116,104,593.27,20241115,0.00,Y,051780,500,116 억,,213502,N,N,0,N,00,N 20250508,150504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,721,-41,5,-5.38,217527332,301709,22.28,746,760,705,990,534,762,720.98,0.92,0,9867,847,804,733,690,619,826,712,116,228,500,450,1,1,23242245,168,-0.65,0.58,12,1.30,-1103.00,1245.00,3383,20240509,-78.69,509,20250318,41.65,1126,-35.97,20250116,509,41.65,20250318,1300,-44.54,20250116,104,593.27,20241115,0.00,Y,051780,500,116 억,,213502,N,N,0,N,00,N 20250508,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,-47,5,-6.17,165760658,229800,16.97,746,760,705,990,534,762,721.33,0.92,0,2420,847,804,733,690,619,826,712,116,228,500,450,1,1,23242245,166,-0.65,0.57,12,0.99,-1103.00,1245.00,3383,20240509,-78.86,509,20250318,40.47,1126,-36.50,20250116,509,40.47,20250318,1300,-45.00,20250116,104,587.50,20241115,0.00,Y,051780,500,116 억,,213502,N,N,0,N,00,N diff --git a/051900/price/prices-20250501.csv b/051900/price/prices-20250501.csv index 28ef4ee16cf5..05a4a0bf236e 100644 --- a/051900/price/prices-20250501.csv +++ b/051900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160503,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326500,-3000,5,-0.91,7567858750,23095,43.54,331000,333000,325000,428000,231000,329500,327683.86,28.30,1118,305,337833,333666,331333,327166,324833,332500,326000,781,98500,5000,257010,500,1,15618197,50993,30.59,1.03,12,0.15,10675.00,318161.00,480000,20240523,-31.98,290000,20250409,12.59,348500,-6.31,20250429,290000,12.59,20250409,480000,-31.98,20240523,290000,12.59,20250409,0.32,Y,051900,5000,780 억,,4419277,N,N,7771,N,00,N +20250509,150507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326500,-3000,5,-0.91,6522502750,19889,37.50,331000,333000,325000,428000,231000,329500,327945.23,28.30,1118,-868,337833,333666,331333,327166,324833,332500,326000,781,98500,5000,257010,500,1,15618197,50993,30.59,1.03,12,0.13,10675.00,318161.00,480000,20240523,-31.98,290000,20250409,12.59,348500,-6.31,20250429,290000,12.59,20250409,480000,-31.98,20240523,290000,12.59,20250409,0.32,Y,051900,5000,780 억,,4419277,N,N,10684,N,00,N +20250509,140505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327000,-2500,5,-0.76,4796401500,14595,27.52,331000,333000,325500,428000,231000,329500,328633.20,28.30,1118,-264,337833,333666,331333,327166,324833,332500,326000,781,98500,5000,257010,500,1,15618197,51072,30.63,1.03,12,0.09,10675.00,318161.00,480000,20240523,-31.88,290000,20250409,12.76,348500,-6.17,20250429,290000,12.76,20250409,480000,-31.88,20240523,290000,12.76,20250409,0.32,Y,051900,5000,780 억,,4419277,N,N,10684,N,00,N +20250509,130504,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,328500,-1000,5,-0.30,4104318000,12487,23.54,331000,333000,325500,428000,231000,329500,328687.27,28.30,1118,-330,337833,333666,331333,327166,324833,332500,326000,781,98500,5000,257010,500,1,15618197,51306,30.77,1.03,12,0.08,10675.00,318161.00,480000,20240523,-31.56,290000,20250409,13.28,348500,-5.74,20250429,290000,13.28,20250409,480000,-31.56,20240523,290000,13.28,20250409,0.32,Y,051900,5000,780 억,,4419277,N,N,10684,N,00,N +20250509,120505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,330000,500,2,0.15,3406338000,10370,19.55,331000,333000,325500,428000,231000,329500,328480.04,28.30,1118,-699,337833,333666,331333,327166,324833,332500,326000,781,98500,5000,257010,500,1,15618197,51540,30.91,1.04,12,0.07,10675.00,318161.00,480000,20240523,-31.25,290000,20250409,13.79,348500,-5.31,20250429,290000,13.79,20250409,480000,-31.25,20240523,290000,13.79,20250409,0.32,Y,051900,5000,780 억,,4419277,N,N,10684,N,00,N +20250509,110504,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,329500,0,3,0.00,2988027750,9103,17.16,331000,333000,325500,428000,231000,329500,328246.48,28.30,1118,-945,337833,333666,331333,327166,324833,332500,326000,781,98500,5000,257010,500,1,15618197,51462,30.87,1.04,12,0.06,10675.00,318161.00,480000,20240523,-31.35,290000,20250409,13.62,348500,-5.45,20250429,290000,13.62,20250409,480000,-31.35,20240523,290000,13.62,20250409,0.32,Y,051900,5000,780 억,,4419277,N,N,10684,N,00,N +20250509,100506,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,329000,-500,5,-0.15,2296011500,6997,13.19,331000,333000,325500,428000,231000,329500,328142.28,28.30,1118,-1195,337833,333666,331333,327166,324833,332500,326000,781,98500,5000,257010,500,1,15618197,51384,30.82,1.03,12,0.04,10675.00,318161.00,480000,20240523,-31.46,290000,20250409,13.45,348500,-5.60,20250429,290000,13.45,20250409,480000,-31.46,20240523,290000,13.45,20250409,0.32,Y,051900,5000,780 억,,4419277,N,N,10684,N,00,N +20250509,090507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,331000,1500,2,0.46,400001500,1207,2.28,331000,333000,330000,428000,231000,329500,331401.41,28.30,1118,216,337833,333666,331333,327166,324833,332500,326000,781,98500,5000,257010,500,1,15618197,51696,31.01,1.04,12,0.01,10675.00,318161.00,480000,20240523,-31.04,290000,20250409,14.14,348500,-5.02,20250429,290000,14.14,20250409,480000,-31.04,20240523,290000,14.14,20250409,0.32,Y,051900,5000,780 억,,4419277,N,N,10684,N,00,N 20250508,160458,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,329500,0,3,0.00,17530710250,53040,137.32,330000,335500,329000,428000,231000,329500,330518.69,28.40,0,5315,348500,339000,334000,324500,319500,336500,322000,781,98500,5000,257010,500,1,15618197,51462,30.87,1.04,12,0.34,10675.00,318161.00,480000,20240523,-31.35,290000,20250409,13.62,348500,-5.45,20250429,290000,13.62,20250409,480000,-31.35,20240523,290000,13.62,20250409,0.32,Y,051900,5000,780 억,,4435161,N,N,10684,N,00,N 20250508,150504,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,330500,1000,2,0.30,9336656500,28174,72.94,330000,335500,329000,428000,231000,329500,331392.65,28.40,0,-3367,348500,339000,334000,324500,319500,336500,322000,781,98500,5000,257010,500,1,15618197,51618,30.96,1.04,12,0.18,10675.00,318161.00,480000,20240523,-31.15,290000,20250409,13.97,348500,-5.16,20250429,290000,13.97,20250409,480000,-31.15,20240523,290000,13.97,20250409,0.32,Y,051900,5000,780 억,,4435161,N,N,5072,N,00,N 20250508,140503,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,329000,-500,5,-0.15,7279614750,21941,56.80,330000,335500,329000,428000,231000,329500,331781.36,28.40,0,-889,348500,339000,334000,324500,319500,336500,322000,781,98500,5000,257010,500,1,15618197,51384,30.82,1.03,12,0.14,10675.00,318161.00,480000,20240523,-31.46,290000,20250409,13.45,348500,-5.60,20250429,290000,13.45,20250409,480000,-31.46,20240523,290000,13.45,20250409,0.32,Y,051900,5000,780 억,,4435161,N,N,5072,N,00,N diff --git a/051910/price/prices-20250501.csv b/051910/price/prices-20250501.csv index 049e632d90a0..c87356fc4454 100644 --- a/051910/price/prices-20250501.csv +++ b/051910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160504,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,205500,-3500,5,-1.67,52537205750,253846,68.25,210000,210000,205000,271500,146500,209000,206970.71,30.27,5762,-68940,213333,211166,209333,207166,205333,212250,208250,3530,62500,5000,154660,500,1,70592343,145067,-23.29,0.48,12,0.36,-8825.00,425191.00,412000,20240430,-50.12,202500,20250409,1.48,276000,-25.54,20250327,202500,1.48,20250409,411000,-50.00,20240516,202500,1.48,20250409,0.61,Y,051910,5000,3529 억,,21369776,N,N,22799,N,00,N +20250509,150507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,205500,-3500,5,-1.67,42150669500,203299,54.66,210000,210000,205500,271500,146500,209000,207333.37,30.27,5762,-61504,213333,211166,209333,207166,205333,212250,208250,3530,62500,5000,154660,500,1,70592343,145067,-23.29,0.48,12,0.29,-8825.00,425191.00,412000,20240430,-50.12,202500,20250409,1.48,276000,-25.54,20250327,202500,1.48,20250409,411000,-50.00,20240516,202500,1.48,20250409,0.61,Y,051910,5000,3529 억,,21369776,N,N,25835,N,00,N +20250509,140505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,207000,-2000,5,-0.96,30966311250,149042,40.07,210000,210000,206000,271500,146500,209000,207769.01,30.27,5762,-40651,213333,211166,209333,207166,205333,212250,208250,3530,62500,5000,154660,500,1,70592343,146126,-23.46,0.49,12,0.21,-8825.00,425191.00,412000,20240430,-49.76,202500,20250409,2.22,276000,-25.00,20250327,202500,2.22,20250409,411000,-49.64,20240516,202500,2.22,20250409,0.61,Y,051910,5000,3529 억,,21369776,N,N,25835,N,00,N +20250509,130505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,207500,-1500,5,-0.72,26905207500,129462,34.81,210000,210000,206000,271500,146500,209000,207823.18,30.27,5762,-33686,213333,211166,209333,207166,205333,212250,208250,3530,62500,5000,154660,500,1,70592343,146479,-23.51,0.49,12,0.18,-8825.00,425191.00,412000,20240430,-49.64,202500,20250409,2.47,276000,-24.82,20250327,202500,2.47,20250409,411000,-49.51,20240516,202500,2.47,20250409,0.61,Y,051910,5000,3529 억,,21369776,N,N,25835,N,00,N +20250509,120505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,208500,-500,5,-0.24,24442263000,117617,31.62,210000,210000,206000,271500,146500,209000,207812.31,30.27,5762,-29694,213333,211166,209333,207166,205333,212250,208250,3530,62500,5000,154660,500,1,70592343,147185,-23.63,0.49,12,0.17,-8825.00,425191.00,412000,20240430,-49.39,202500,20250409,2.96,276000,-24.46,20250327,202500,2.96,20250409,411000,-49.27,20240516,202500,2.96,20250409,0.61,Y,051910,5000,3529 억,,21369776,N,N,25835,N,00,N +20250509,110504,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,208000,-1000,5,-0.48,20766119750,99949,26.87,210000,210000,206000,271500,146500,209000,207767.13,30.27,5762,-30339,213333,211166,209333,207166,205333,212250,208250,3530,62500,5000,154660,500,1,70592343,146832,-23.57,0.49,12,0.14,-8825.00,425191.00,412000,20240430,-49.51,202500,20250409,2.72,276000,-24.64,20250327,202500,2.72,20250409,411000,-49.39,20240516,202500,2.72,20250409,0.61,Y,051910,5000,3529 억,,21369776,N,N,25835,N,00,N +20250509,100507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,207000,-2000,5,-0.96,14859611750,71461,19.21,210000,210000,206500,271500,146500,209000,207940.13,30.27,5762,-23937,213333,211166,209333,207166,205333,212250,208250,3530,62500,5000,154660,500,1,70592343,146126,-23.46,0.49,12,0.10,-8825.00,425191.00,412000,20240430,-49.76,202500,20250409,2.22,276000,-25.00,20250327,202500,2.22,20250409,411000,-49.64,20240516,202500,2.22,20250409,0.61,Y,051910,5000,3529 억,,21369776,N,N,25835,N,00,N +20250509,090508,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,208500,-500,5,-0.24,4024675500,19299,5.19,210000,210000,207500,271500,146500,209000,208543.17,30.27,5762,-4717,213333,211166,209333,207166,205333,212250,208250,3530,62500,5000,154660,500,1,70592343,147185,-23.63,0.49,12,0.03,-8825.00,425191.00,412000,20240430,-49.39,202500,20250409,2.96,276000,-24.46,20250327,202500,2.96,20250409,411000,-49.27,20240516,202500,2.96,20250409,0.61,Y,051910,5000,3529 억,,21369776,N,N,25835,N,00,N 20250508,160458,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,209000,1000,2,0.48,77697930500,371941,100.66,208000,211500,207500,270000,146000,208000,208898.53,30.25,0,-47822,215666,211832,209166,205332,202666,210500,204000,3530,62000,5000,153920,500,1,70592343,147538,-23.68,0.49,12,0.53,-8825.00,425191.00,412000,20240430,-49.27,202500,20250409,3.21,276000,-24.28,20250327,202500,3.21,20250409,411000,-49.15,20240516,202500,3.21,20250409,0.57,Y,051910,5000,3529 억,,21351605,N,N,25835,N,00,N 20250508,150505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,210000,2000,2,0.96,51924009750,248732,67.32,208000,211500,207500,270000,146000,208000,208754.84,30.25,0,-56826,215666,211832,209166,205332,202666,210500,204000,3530,62000,5000,153920,500,1,70592343,148244,-23.80,0.49,12,0.35,-8825.00,425191.00,412000,20240430,-49.03,202500,20250409,3.70,276000,-23.91,20250327,202500,3.70,20250409,411000,-48.91,20240516,202500,3.70,20250409,0.57,Y,051910,5000,3529 억,,21351605,N,N,31347,N,00,N 20250508,140504,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,208500,500,2,0.24,39565556750,189581,51.31,208000,211500,207500,270000,146000,208000,208700.01,30.25,0,-48096,215666,211832,209166,205332,202666,210500,204000,3530,62000,5000,153920,500,1,70592343,147185,-23.63,0.49,12,0.27,-8825.00,425191.00,412000,20240430,-49.39,202500,20250409,2.96,276000,-24.46,20250327,202500,2.96,20250409,411000,-49.27,20240516,202500,2.96,20250409,0.57,Y,051910,5000,3529 억,,21351605,N,N,31347,N,00,N diff --git a/051980/price/prices-20250501.csv b/051980/price/prices-20250501.csv index 8c768cf1da70..d5cb036e60ef 100644 --- a/051980/price/prices-20250501.csv +++ b/051980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3715,-185,5,-4.74,2735438681,725505,117.02,3930,3945,3705,5070,2730,3900,3770.39,5.26,0,34270,4023,3961,3898,3836,3773,3930,3805,512,1170,500,2730,5,1,101802299,3782,-4.87,3.83,12,0.71,-763.00,969.00,15950,20241015,-76.71,3300,20250409,12.58,9410,-60.52,20250120,3300,12.58,20250409,15950,-76.71,20241015,3300,12.58,20250409,1.04,Y,051980,500,511 억,,5355214,N,N,67121,N,00,N +20250509,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3725,-175,5,-4.49,2536918468,672076,108.40,3930,3945,3710,5070,2730,3900,3774.75,5.26,0,54158,4023,3961,3898,3836,3773,3930,3805,512,1170,500,2730,5,1,101802299,3792,-4.88,3.84,12,0.66,-763.00,969.00,15950,20241015,-76.65,3300,20250409,12.88,9410,-60.41,20250120,3300,12.88,20250409,15950,-76.65,20241015,3300,12.88,20250409,1.04,Y,051980,500,511 억,,5355214,N,N,11097,N,00,N +20250509,140505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3735,-165,5,-4.23,2156209422,569781,91.90,3930,3945,3715,5070,2730,3900,3784.28,5.26,0,67806,4023,3961,3898,3836,3773,3930,3805,512,1170,500,2730,5,1,101802299,3802,-4.90,3.85,12,0.56,-763.00,969.00,15950,20241015,-76.58,3300,20250409,13.18,9410,-60.31,20250120,3300,13.18,20250409,15950,-76.58,20241015,3300,13.18,20250409,1.04,Y,051980,500,511 억,,5355214,N,N,11097,N,00,N +20250509,130505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,-145,5,-3.72,1889331919,498476,80.40,3930,3945,3715,5070,2730,3900,3790.22,5.26,0,53633,4023,3961,3898,3836,3773,3930,3805,512,1170,500,2730,5,1,101802299,3823,-4.92,3.88,12,0.49,-763.00,969.00,15950,20241015,-76.46,3300,20250409,13.79,9410,-60.10,20250120,3300,13.79,20250409,15950,-76.46,20241015,3300,13.79,20250409,1.04,Y,051980,500,511 억,,5355214,N,N,11097,N,00,N +20250509,120505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3780,-120,5,-3.08,1760833889,464308,74.89,3930,3945,3715,5070,2730,3900,3792.38,5.26,0,52562,4023,3961,3898,3836,3773,3930,3805,512,1170,500,2730,5,1,101802299,3848,-4.95,3.90,12,0.46,-763.00,969.00,15950,20241015,-76.30,3300,20250409,14.55,9410,-59.83,20250120,3300,14.55,20250409,15950,-76.30,20241015,3300,14.55,20250409,1.04,Y,051980,500,511 억,,5355214,N,N,11097,N,00,N +20250509,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3745,-155,5,-3.97,1575022535,414974,66.93,3930,3945,3715,5070,2730,3900,3795.47,5.26,0,48143,4023,3961,3898,3836,3773,3930,3805,512,1170,500,2730,5,1,101802299,3812,-4.91,3.86,12,0.41,-763.00,969.00,15950,20241015,-76.52,3300,20250409,13.48,9410,-60.20,20250120,3300,13.48,20250409,15950,-76.52,20241015,3300,13.48,20250409,1.04,Y,051980,500,511 억,,5355214,N,N,11097,N,00,N +20250509,100507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3790,-110,5,-2.82,943190490,246163,39.70,3930,3945,3770,5070,2730,3900,3831.57,5.26,0,-20415,4023,3961,3898,3836,3773,3930,3805,512,1170,500,2730,5,1,101802299,3858,-4.97,3.91,12,0.24,-763.00,969.00,15950,20241015,-76.24,3300,20250409,14.85,9410,-59.72,20250120,3300,14.85,20250409,15950,-76.24,20241015,3300,14.85,20250409,1.04,Y,051980,500,511 억,,5355214,N,N,11097,N,00,N +20250509,090508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,-30,5,-0.77,57813220,14834,2.39,3930,3945,3865,5070,2730,3900,3897.35,5.26,0,-8947,4023,3961,3898,3836,3773,3930,3805,512,1170,500,2730,5,1,101802299,3940,-5.07,3.99,12,0.01,-763.00,969.00,15950,20241015,-75.74,3300,20250409,17.27,9410,-58.87,20250120,3300,17.27,20250409,15950,-75.74,20241015,3300,17.27,20250409,1.04,Y,051980,500,511 억,,5355214,N,N,11097,N,00,N 20250508,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3900,25,2,0.65,2415796971,619994,38.71,3915,3960,3835,5030,2715,3875,3896.48,5.35,0,-90991,4375,4125,3970,3720,3565,4047,3642,512,1155,500,2710,5,1,101802299,3970,-5.11,4.02,12,0.61,-763.00,969.00,15950,20241015,-75.55,3300,20250409,18.18,9410,-58.55,20250120,3300,18.18,20250409,15950,-75.55,20241015,3300,18.18,20250409,1.04,Y,051980,500,511 억,,5444470,N,N,11097,N,00,N 20250508,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3890,15,2,0.39,2328591814,597569,37.31,3915,3960,3835,5030,2715,3875,3896.77,5.35,0,-97793,4375,4125,3970,3720,3565,4047,3642,512,1155,500,2710,5,1,101802299,3960,-5.10,4.01,12,0.59,-763.00,969.00,15950,20241015,-75.61,3300,20250409,17.88,9410,-58.66,20250120,3300,17.88,20250409,15950,-75.61,20241015,3300,17.88,20250409,1.04,Y,051980,500,511 억,,5444470,N,N,60029,N,00,N 20250508,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,-5,5,-0.13,2037491194,522971,32.65,3915,3960,3835,5030,2715,3875,3895.99,5.35,0,-86137,4375,4125,3970,3720,3565,4047,3642,512,1155,500,2710,5,1,101802299,3940,-5.07,3.99,12,0.51,-763.00,969.00,15950,20241015,-75.74,3300,20250409,17.27,9410,-58.87,20250120,3300,17.27,20250409,15950,-75.74,20241015,3300,17.27,20250409,1.04,Y,051980,500,511 억,,5444470,N,N,60029,N,00,N diff --git a/052020/price/prices-20250501.csv b/052020/price/prices-20250501.csv index a61892d8e52f..9afcda430d05 100644 --- a/052020/price/prices-20250501.csv +++ b/052020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,-80,5,-1.35,608173010,103350,96.67,5900,5960,5810,7680,4140,5910,5884.92,3.78,0,-12459,6063,5986,5903,5826,5743,6025,5865,340,1770,500,4130,10,1,67983291,3963,-14.40,4.20,12,0.15,-405.00,1388.00,10470,20250115,-44.32,3940,20241209,47.97,10470,-44.32,20250115,5770,1.04,20250407,10470,-44.32,20250115,3940,47.97,20241209,0.00,Y,052020,500,339 억,,2569913,N,N,4862,N,00,N +20250509,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,-60,5,-1.02,559809760,95065,88.92,5900,5960,5810,7680,4140,5910,5888.71,3.78,0,-11905,6063,5986,5903,5826,5743,6025,5865,340,1770,500,4130,10,1,67983291,3977,-14.44,4.21,12,0.14,-405.00,1388.00,10470,20250115,-44.13,3940,20241209,48.48,10470,-44.13,20250115,5770,1.39,20250407,10470,-44.13,20250115,3940,48.48,20241209,0.00,Y,052020,500,339 억,,2569913,N,N,5875,N,00,N +20250509,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5860,-50,5,-0.85,445276770,75543,70.66,5900,5960,5810,7680,4140,5910,5894.35,3.78,0,-4970,6063,5986,5903,5826,5743,6025,5865,340,1770,500,4130,10,1,67983291,3984,-14.47,4.22,12,0.11,-405.00,1388.00,10470,20250115,-44.03,3940,20241209,48.73,10470,-44.03,20250115,5770,1.56,20250407,10470,-44.03,20250115,3940,48.73,20241209,0.00,Y,052020,500,339 억,,2569913,N,N,5875,N,00,N +20250509,130505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,20,2,0.34,363707290,61642,57.66,5900,5960,5810,7680,4140,5910,5900.32,3.78,0,-2153,6063,5986,5903,5826,5743,6025,5865,340,1770,500,4130,10,1,67983291,4031,-14.64,4.27,12,0.09,-405.00,1388.00,10470,20250115,-43.36,3940,20241209,50.51,10470,-43.36,20250115,5770,2.77,20250407,10470,-43.36,20250115,3940,50.51,20241209,0.00,Y,052020,500,339 억,,2569913,N,N,5875,N,00,N +20250509,120506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,0,3,0.00,251631530,42771,40.01,5900,5950,5810,7680,4140,5910,5883.23,3.78,0,-8240,6063,5986,5903,5826,5743,6025,5865,340,1770,500,4130,10,1,67983291,4018,-14.59,4.26,12,0.06,-405.00,1388.00,10470,20250115,-43.55,3940,20241209,50.00,10470,-43.55,20250115,5770,2.43,20250407,10470,-43.55,20250115,3940,50.00,20241209,0.00,Y,052020,500,339 억,,2569913,N,N,5875,N,00,N +20250509,110505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,-10,5,-0.17,201302820,34260,32.04,5900,5950,5810,7680,4140,5910,5875.74,3.78,0,-7577,6063,5986,5903,5826,5743,6025,5865,340,1770,500,4130,10,1,67983291,4011,-14.57,4.25,12,0.05,-405.00,1388.00,10470,20250115,-43.65,3940,20241209,49.75,10470,-43.65,20250115,5770,2.25,20250407,10470,-43.65,20250115,3940,49.75,20241209,0.00,Y,052020,500,339 억,,2569913,N,N,5875,N,00,N +20250509,100507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,40,2,0.68,138598730,23596,22.07,5900,5950,5810,7680,4140,5910,5873.82,3.78,0,-7127,6063,5986,5903,5826,5743,6025,5865,340,1770,500,4130,10,1,67983291,4045,-14.69,4.29,12,0.03,-405.00,1388.00,10470,20250115,-43.17,3940,20241209,51.02,10470,-43.17,20250115,5770,3.12,20250407,10470,-43.17,20250115,3940,51.02,20241209,0.00,Y,052020,500,339 억,,2569913,N,N,5875,N,00,N +20250509,090508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,-60,5,-1.02,19189920,3261,3.05,5900,5900,5840,7680,4140,5910,5884.67,3.78,0,-339,6063,5986,5903,5826,5743,6025,5865,340,1770,500,4130,10,1,67983291,3977,-14.44,4.21,12,0.00,-405.00,1388.00,10470,20250115,-44.13,3940,20241209,48.48,10470,-44.13,20250115,5770,1.39,20250407,10470,-44.13,20250115,3940,48.48,20241209,0.00,Y,052020,500,339 억,,2569913,N,N,5875,N,00,N 20250508,160459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,40,2,0.68,625000020,105935,63.04,5820,5980,5820,7630,4110,5870,5899.84,3.78,0,1277,6123,5996,5913,5786,5703,5955,5745,340,1760,500,4100,10,1,67983291,4018,-14.59,4.26,12,0.16,-405.00,1388.00,10470,20250115,-43.55,3940,20241209,50.00,10470,-43.55,20250115,5770,2.43,20250407,10470,-43.55,20250115,3940,50.00,20241209,0.00,Y,052020,500,339 억,,2570785,N,N,5875,N,00,N 20250508,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,40,2,0.68,560767650,95055,56.56,5820,5980,5820,7630,4110,5870,5899.40,3.78,0,-1690,6123,5996,5913,5786,5703,5955,5745,340,1760,500,4100,10,1,67983291,4018,-14.59,4.26,12,0.14,-405.00,1388.00,10470,20250115,-43.55,3940,20241209,50.00,10470,-43.55,20250115,5770,2.43,20250407,10470,-43.55,20250115,3940,50.00,20241209,0.00,Y,052020,500,339 억,,2570785,N,N,8317,N,00,N 20250508,140504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,40,2,0.68,461988100,78413,46.66,5820,5980,5820,7630,4110,5870,5891.73,3.78,0,-1681,6123,5996,5913,5786,5703,5955,5745,340,1760,500,4100,10,1,67983291,4018,-14.59,4.26,12,0.12,-405.00,1388.00,10470,20250115,-43.55,3940,20241209,50.00,10470,-43.55,20250115,5770,2.43,20250407,10470,-43.55,20250115,3940,50.00,20241209,0.00,Y,052020,500,339 억,,2570785,N,N,8317,N,00,N diff --git a/052220/price/prices-20250501.csv b/052220/price/prices-20250501.csv index a39a4c291c5c..8e666c49cd48 100644 --- a/052220/price/prices-20250501.csv +++ b/052220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4365,-60,5,-1.36,1731498265,397790,98.77,4370,4430,4300,5750,3100,4425,4352.44,2.43,0,-62375,4555,4490,4430,4365,4305,4460,4335,115,1325,500,2740,5,1,23000000,1004,51.35,1.64,12,1.73,85.00,2657.00,6150,20250404,-29.02,2240,20241115,94.87,6150,-29.02,20250404,3315,31.67,20250102,6150,-29.02,20250404,2240,94.87,20241115,7.21,Y,052220,500,115 억,,558813,N,N,14055,N,00,N +20250509,150508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4380,-45,5,-1.02,1495020295,343603,85.32,4370,4430,4300,5750,3100,4425,4350.66,2.43,0,-42850,4555,4490,4430,4365,4305,4460,4335,115,1325,500,2740,5,1,23000000,1007,51.53,1.65,12,1.49,85.00,2657.00,6150,20250404,-28.78,2240,20241115,95.54,6150,-28.78,20250404,3315,32.13,20250102,6150,-28.78,20250404,2240,95.54,20241115,7.21,Y,052220,500,115 억,,558813,N,N,7462,N,00,N +20250509,140506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4330,-95,5,-2.15,1384929390,318264,79.03,4370,4430,4300,5750,3100,4425,4351.14,2.43,0,-34719,4555,4490,4430,4365,4305,4460,4335,115,1325,500,2740,5,1,23000000,996,50.94,1.63,12,1.38,85.00,2657.00,6150,20250404,-29.59,2240,20241115,93.30,6150,-29.59,20250404,3315,30.62,20250102,6150,-29.59,20250404,2240,93.30,20241115,7.21,Y,052220,500,115 억,,558813,N,N,7462,N,00,N +20250509,130506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4325,-100,5,-2.26,1277631265,293443,72.86,4370,4430,4300,5750,3100,4425,4353.54,2.43,0,-34223,4555,4490,4430,4365,4305,4460,4335,115,1325,500,2740,5,1,23000000,995,50.88,1.63,12,1.28,85.00,2657.00,6150,20250404,-29.67,2240,20241115,93.08,6150,-29.67,20250404,3315,30.47,20250102,6150,-29.67,20250404,2240,93.08,20241115,7.21,Y,052220,500,115 억,,558813,N,N,7462,N,00,N +20250509,120506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4360,-65,5,-1.47,1063359040,244054,60.60,4370,4430,4300,5750,3100,4425,4356.62,2.43,0,-17041,4555,4490,4430,4365,4305,4460,4335,115,1325,500,2740,5,1,23000000,1003,51.29,1.64,12,1.06,85.00,2657.00,6150,20250404,-29.11,2240,20241115,94.64,6150,-29.11,20250404,3315,31.52,20250102,6150,-29.11,20250404,2240,94.64,20241115,7.21,Y,052220,500,115 억,,558813,N,N,7462,N,00,N +20250509,110505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4340,-85,5,-1.92,984004705,225809,56.07,4370,4430,4300,5750,3100,4425,4357.21,2.43,0,-14637,4555,4490,4430,4365,4305,4460,4335,115,1325,500,2740,5,1,23000000,998,51.06,1.63,12,0.98,85.00,2657.00,6150,20250404,-29.43,2240,20241115,93.75,6150,-29.43,20250404,3315,30.92,20250102,6150,-29.43,20250404,2240,93.75,20241115,7.21,Y,052220,500,115 억,,558813,N,N,7462,N,00,N +20250509,100508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4330,-95,5,-2.15,681763695,155963,38.73,4370,4430,4330,5750,3100,4425,4370.76,2.43,0,-15323,4555,4490,4430,4365,4305,4460,4335,115,1325,500,2740,5,1,23000000,996,50.94,1.63,12,0.68,85.00,2657.00,6150,20250404,-29.59,2240,20241115,93.30,6150,-29.59,20250404,3315,30.62,20250102,6150,-29.59,20250404,2240,93.30,20241115,7.21,Y,052220,500,115 억,,558813,N,N,7462,N,00,N +20250509,090508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4390,-35,5,-0.79,170100545,38793,9.63,4370,4430,4370,5750,3100,4425,4383.10,2.43,0,15829,4555,4490,4430,4365,4305,4460,4335,115,1325,500,2740,5,1,23000000,1010,51.65,1.65,12,0.17,85.00,2657.00,6150,20250404,-28.62,2240,20241115,95.98,6150,-28.62,20250404,3315,32.43,20250102,6150,-28.62,20250404,2240,95.98,20241115,7.21,Y,052220,500,115 억,,558813,N,N,7462,N,00,N 20250508,160459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4425,-70,5,-1.56,1695493292,382740,26.56,4490,4495,4370,5840,3150,4495,4429.86,2.66,0,-58160,4795,4645,4420,4270,4045,4720,4345,115,1345,500,2780,5,1,23000000,1018,52.06,1.67,12,1.66,85.00,2657.00,6150,20250404,-28.05,2240,20241115,97.54,6150,-28.05,20250404,3315,33.48,20250102,6150,-28.05,20250404,2240,97.54,20241115,7.36,Y,052220,500,115 억,,611479,N,N,7462,N,00,N 20250508,150505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4420,-75,5,-1.67,1513436137,341567,23.70,4490,4495,4370,5840,3150,4495,4430.83,2.66,0,-43163,4795,4645,4420,4270,4045,4720,4345,115,1345,500,2780,5,1,23000000,1017,52.00,1.66,12,1.49,85.00,2657.00,6150,20250404,-28.13,2240,20241115,97.32,6150,-28.13,20250404,3315,33.33,20250102,6150,-28.13,20250404,2240,97.32,20241115,7.36,Y,052220,500,115 억,,611479,N,N,29561,N,00,N 20250508,140504,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4425,-70,5,-1.56,1387729282,313176,21.73,4490,4495,4370,5840,3150,4495,4431.12,2.66,0,-36303,4795,4645,4420,4270,4045,4720,4345,115,1345,500,2780,5,1,23000000,1018,52.06,1.67,12,1.36,85.00,2657.00,6150,20250404,-28.05,2240,20241115,97.54,6150,-28.05,20250404,3315,33.48,20250102,6150,-28.05,20250404,2240,97.54,20241115,7.36,Y,052220,500,115 억,,611479,N,N,29561,N,00,N diff --git a/052260/price/prices-20250501.csv b/052260/price/prices-20250501.csv index 1b84e6a1a752..2f3404b2d2ff 100644 --- a/052260/price/prices-20250501.csv +++ b/052260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160505,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4305,30,2,0.70,171716365,40045,33.56,4315,4320,4265,5550,2995,4275,4288.09,2.89,0,-4661,4361,4317,4261,4217,4161,4340,4240,150,1275,500,3160,5,1,30000000,1292,22.66,0.94,12,0.13,190.00,4600.00,7900,20240517,-45.51,3825,20250409,12.55,4970,-13.38,20250205,3825,12.55,20250409,13380,-67.83,20240516,3825,12.55,20250409,1.85,Y,052260,500,150 억,,866598,N,N,2421,N,00,N +20250509,150508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4280,5,2,0.12,164487135,38364,32.15,4315,4320,4265,5550,2995,4275,4287.54,2.89,0,-4508,4361,4317,4261,4217,4161,4340,4240,150,1275,500,3160,5,1,30000000,1284,22.53,0.93,12,0.13,190.00,4600.00,7900,20240517,-45.82,3825,20250409,11.90,4970,-13.88,20250205,3825,11.90,20250409,13380,-68.01,20240516,3825,11.90,20250409,1.85,Y,052260,500,150 억,,866598,N,N,3466,N,00,N +20250509,140506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4275,0,3,0.00,156940305,36599,30.67,4315,4320,4265,5550,2995,4275,4288.10,2.89,0,-4799,4361,4317,4261,4217,4161,4340,4240,150,1275,500,3160,5,1,30000000,1283,22.50,0.93,12,0.12,190.00,4600.00,7900,20240517,-45.89,3825,20250409,11.76,4970,-13.98,20250205,3825,11.76,20250409,13380,-68.05,20240516,3825,11.76,20250409,1.85,Y,052260,500,150 억,,866598,N,N,3466,N,00,N +20250509,130506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4290,15,2,0.35,133052985,31012,25.99,4315,4320,4265,5550,2995,4275,4290.37,2.89,0,-5078,4361,4317,4261,4217,4161,4340,4240,150,1275,500,3160,5,1,30000000,1287,22.58,0.93,12,0.10,190.00,4600.00,7900,20240517,-45.70,3825,20250409,12.16,4970,-13.68,20250205,3825,12.16,20250409,13380,-67.94,20240516,3825,12.16,20250409,1.85,Y,052260,500,150 억,,866598,N,N,3466,N,00,N +20250509,120506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4290,15,2,0.35,121222955,28250,23.67,4315,4320,4265,5550,2995,4275,4291.08,2.89,0,-5073,4361,4317,4261,4217,4161,4340,4240,150,1275,500,3160,5,1,30000000,1287,22.58,0.93,12,0.09,190.00,4600.00,7900,20240517,-45.70,3825,20250409,12.16,4970,-13.68,20250205,3825,12.16,20250409,13380,-67.94,20240516,3825,12.16,20250409,1.85,Y,052260,500,150 억,,866598,N,N,3466,N,00,N +20250509,110505,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4300,25,2,0.58,107767870,25112,21.04,4315,4320,4265,5550,2995,4275,4291.49,2.89,0,-5687,4361,4317,4261,4217,4161,4340,4240,150,1275,500,3160,5,1,30000000,1290,22.63,0.93,12,0.08,190.00,4600.00,7900,20240517,-45.57,3825,20250409,12.42,4970,-13.48,20250205,3825,12.42,20250409,13380,-67.86,20240516,3825,12.42,20250409,1.85,Y,052260,500,150 억,,866598,N,N,3466,N,00,N +20250509,100508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4270,-5,5,-0.12,52195215,12178,10.21,4315,4320,4265,5550,2995,4275,4286.03,2.89,0,-2360,4361,4317,4261,4217,4161,4340,4240,150,1275,500,3160,5,1,30000000,1281,22.47,0.93,12,0.04,190.00,4600.00,7900,20240517,-45.95,3825,20250409,11.63,4970,-14.08,20250205,3825,11.63,20250409,13380,-68.09,20240516,3825,11.63,20250409,1.85,Y,052260,500,150 억,,866598,N,N,3466,N,00,N +20250509,090509,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4300,25,2,0.58,5692465,1323,1.11,4315,4315,4280,5550,2995,4275,4302.69,2.89,0,-311,4361,4317,4261,4217,4161,4340,4240,150,1275,500,3160,5,1,30000000,1290,22.63,0.93,12,0.00,190.00,4600.00,7900,20240517,-45.57,3825,20250409,12.42,4970,-13.48,20250205,3825,12.42,20250409,13380,-67.86,20240516,3825,12.42,20250409,1.85,Y,052260,500,150 억,,866598,N,N,3466,N,00,N 20250508,160500,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4275,-40,5,-0.93,506757737,119328,556.52,4215,4305,4205,5600,3025,4315,4246.76,2.97,0,-22605,4358,4336,4293,4271,4228,4347,4282,150,1285,500,3190,5,1,30000000,1283,22.50,0.93,12,0.40,190.00,4600.00,7900,20240517,-45.89,3825,20250409,11.76,4970,-13.98,20250205,3825,11.76,20250409,13380,-68.05,20240516,3825,11.76,20250409,1.84,Y,052260,500,150 억,,891472,N,N,3466,N,00,N 20250508,150506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4280,-35,5,-0.81,491336967,115718,539.68,4215,4305,4205,5600,3025,4315,4245.99,2.97,0,-22951,4358,4336,4293,4271,4228,4347,4282,150,1285,500,3190,5,1,30000000,1284,22.53,0.93,12,0.39,190.00,4600.00,7900,20240517,-45.82,3825,20250409,11.90,4970,-13.88,20250205,3825,11.90,20250409,13380,-68.01,20240516,3825,11.90,20250409,1.84,Y,052260,500,150 억,,891472,N,N,0,N,00,N 20250508,140505,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4265,-50,5,-1.16,477746117,112533,524.83,4215,4305,4205,5600,3025,4315,4245.39,2.97,0,-22135,4358,4336,4293,4271,4228,4347,4282,150,1285,500,3190,5,1,30000000,1280,22.45,0.93,12,0.38,190.00,4600.00,7900,20240517,-46.01,3825,20250409,11.50,4970,-14.19,20250205,3825,11.50,20250409,13380,-68.12,20240516,3825,11.50,20250409,1.84,Y,052260,500,150 억,,891472,N,N,0,N,00,N diff --git a/052300/price/prices-20250501.csv b/052300/price/prices-20250501.csv index c3f17e2fd478..005be70e5e91 100644 --- a/052300/price/prices-20250501.csv +++ b/052300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-35,5,-1.28,151937220,56679,184.44,2760,2785,2660,3555,1915,2735,2680.66,1.12,0,-4239,2838,2786,2738,2686,2638,2812,2712,843,820,5000,1800,5,1,16865143,455,0.99,0.16,12,0.34,2718.00,16995.00,4670,20240612,-42.18,2230,20250325,21.08,3180,-15.09,20250203,2230,21.08,20250325,3180,-15.09,20250203,270,900.00,20241226,0.00,Y,052300,5000,843 억,,188437,N,N,3984,N,00,N +20250509,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-55,5,-2.01,147503885,55031,179.07,2760,2785,2660,3555,1915,2735,2680.38,1.12,0,-3783,2838,2786,2738,2686,2638,2812,2712,843,820,5000,1800,5,1,16865143,452,0.99,0.16,12,0.33,2718.00,16995.00,4670,20240612,-42.61,2230,20250325,20.18,3180,-15.72,20250203,2230,20.18,20250325,3180,-15.72,20250203,270,892.59,20241226,0.00,Y,052300,5000,843 억,,188437,N,N,3055,N,00,N +20250509,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-60,5,-2.19,112803530,42086,136.95,2760,2785,2660,3555,1915,2735,2680.31,1.12,0,-4532,2838,2786,2738,2686,2638,2812,2712,843,820,5000,1800,5,1,16865143,451,0.98,0.16,12,0.25,2718.00,16995.00,4670,20240612,-42.72,2230,20250325,19.96,3180,-15.88,20250203,2230,19.96,20250325,3180,-15.88,20250203,270,890.74,20241226,0.00,Y,052300,5000,843 억,,188437,N,N,3055,N,00,N +20250509,130506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-55,5,-2.01,106824150,39859,129.70,2760,2785,2660,3555,1915,2735,2680.05,1.12,0,-3546,2838,2786,2738,2686,2638,2812,2712,843,820,5000,1800,5,1,16865143,452,0.99,0.16,12,0.24,2718.00,16995.00,4670,20240612,-42.61,2230,20250325,20.18,3180,-15.72,20250203,2230,20.18,20250325,3180,-15.72,20250203,270,892.59,20241226,0.00,Y,052300,5000,843 억,,188437,N,N,3055,N,00,N +20250509,120507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,-40,5,-1.46,90171685,33646,109.49,2760,2785,2660,3555,1915,2735,2680.01,1.12,0,-4122,2838,2786,2738,2686,2638,2812,2712,843,820,5000,1800,5,1,16865143,455,0.99,0.16,12,0.20,2718.00,16995.00,4670,20240612,-42.29,2230,20250325,20.85,3180,-15.25,20250203,2230,20.85,20250325,3180,-15.25,20250203,270,898.15,20241226,0.00,Y,052300,5000,843 억,,188437,N,N,3055,N,00,N +20250509,110505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-55,5,-2.01,88942375,33188,108.00,2760,2785,2660,3555,1915,2735,2679.96,1.12,0,-3688,2838,2786,2738,2686,2638,2812,2712,843,820,5000,1800,5,1,16865143,452,0.99,0.16,12,0.20,2718.00,16995.00,4670,20240612,-42.61,2230,20250325,20.18,3180,-15.72,20250203,2230,20.18,20250325,3180,-15.72,20250203,270,892.59,20241226,0.00,Y,052300,5000,843 억,,188437,N,N,3055,N,00,N +20250509,100508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-70,5,-2.56,63479461,23651,76.96,2760,2785,2660,3555,1915,2735,2684.01,1.12,0,-1845,2838,2786,2738,2686,2638,2812,2712,843,820,5000,1800,5,1,16865143,449,0.98,0.16,12,0.14,2718.00,16995.00,4670,20240612,-42.93,2230,20250325,19.51,3180,-16.19,20250203,2230,19.51,20250325,3180,-16.19,20250203,270,887.04,20241226,0.00,Y,052300,5000,843 억,,188437,N,N,3055,N,00,N +20250509,090509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,10,2,0.37,416740,151,0.49,2760,2785,2745,3555,1915,2735,2759.87,1.12,0,-74,2838,2786,2738,2686,2638,2812,2712,843,820,5000,1800,5,1,16865143,463,1.01,0.16,12,0.00,2718.00,16995.00,4670,20240612,-41.22,2230,20250325,23.09,3180,-13.68,20250203,2230,23.09,20250325,3180,-13.68,20250203,270,916.67,20241226,0.00,Y,052300,5000,843 억,,188437,N,N,3055,N,00,N 20250508,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,5,2,0.18,77717510,28491,42.33,2695,2790,2690,3545,1915,2730,2727.79,1.08,0,3832,2803,2766,2713,2676,2623,2785,2695,843,815,5000,1800,5,1,16865143,461,1.01,0.16,12,0.17,2718.00,16995.00,4670,20240612,-41.43,2230,20250325,22.65,3180,-13.99,20250203,2230,22.65,20250325,3180,-13.99,20250203,270,912.96,20241226,0.00,Y,052300,5000,843 억,,182133,N,N,3055,N,00,N 20250508,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,0,3,0.00,66149040,24248,36.02,2695,2790,2690,3545,1915,2730,2728.02,1.08,0,1905,2803,2766,2713,2676,2623,2785,2695,843,815,5000,1800,5,1,16865143,460,1.00,0.16,12,0.14,2718.00,16995.00,4670,20240612,-41.54,2230,20250325,22.42,3180,-14.15,20250203,2230,22.42,20250325,3180,-14.15,20250203,270,911.11,20241226,0.00,Y,052300,5000,843 억,,182133,N,N,0,N,00,N 20250508,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-30,5,-1.10,64062640,23479,34.88,2695,2790,2690,3545,1915,2730,2728.51,1.08,0,1903,2803,2766,2713,2676,2623,2785,2695,843,815,5000,1800,5,1,16865143,455,0.99,0.16,12,0.14,2718.00,16995.00,4670,20240612,-42.18,2230,20250325,21.08,3180,-15.09,20250203,2230,21.08,20250325,3180,-15.09,20250203,270,900.00,20241226,0.00,Y,052300,5000,843 억,,182133,N,N,0,N,00,N diff --git a/052330/price/prices-20250501.csv b/052330/price/prices-20250501.csv index 962bf8534261..f7765a006009 100644 --- a/052330/price/prices-20250501.csv +++ b/052330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9660,-170,5,-1.73,531019395,54665,7.02,9880,9880,9630,12770,6890,9830,9714.22,11.82,0,12262,11250,10540,10140,9430,9030,10895,9785,83,2940,500,7070,10,1,16527174,1597,5.85,0.43,12,0.33,1651.00,22524.00,10850,20250508,-10.97,6380,20240805,51.41,10850,-10.97,20250508,7780,24.16,20250102,10850,-10.97,20250508,6380,51.41,20240805,0.39,Y,052330,500,82 억,,1952991,N,N,2026,N,00,N +20250509,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-130,5,-1.32,465957125,47940,6.16,9880,9880,9630,12770,6890,9830,9719.59,11.82,0,10374,11250,10540,10140,9430,9030,10895,9785,83,2940,500,7070,10,1,16527174,1603,5.88,0.43,12,0.29,1651.00,22524.00,10850,20250508,-10.60,6380,20240805,52.04,10850,-10.60,20250508,7780,24.68,20250102,10850,-10.60,20250508,6380,52.04,20240805,0.39,Y,052330,500,82 억,,1952991,N,N,12502,N,00,N +20250509,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9690,-140,5,-1.42,422321245,43430,5.58,9880,9880,9630,12770,6890,9830,9724.18,11.82,0,7996,11250,10540,10140,9430,9030,10895,9785,83,2940,500,7070,10,1,16527174,1601,5.87,0.43,12,0.26,1651.00,22524.00,10850,20250508,-10.69,6380,20240805,51.88,10850,-10.69,20250508,7780,24.55,20250102,10850,-10.69,20250508,6380,51.88,20240805,0.39,Y,052330,500,82 억,,1952991,N,N,12502,N,00,N +20250509,130506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,-120,5,-1.22,394546855,40565,5.21,9880,9880,9630,12770,6890,9830,9726.29,11.82,0,9132,11250,10540,10140,9430,9030,10895,9785,83,2940,500,7070,10,1,16527174,1605,5.88,0.43,12,0.25,1651.00,22524.00,10850,20250508,-10.51,6380,20240805,52.19,10850,-10.51,20250508,7780,24.81,20250102,10850,-10.51,20250508,6380,52.19,20240805,0.39,Y,052330,500,82 억,,1952991,N,N,12502,N,00,N +20250509,120507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9690,-140,5,-1.42,334001435,34305,4.40,9880,9880,9650,12770,6890,9830,9736.23,11.82,0,10040,11250,10540,10140,9430,9030,10895,9785,83,2940,500,7070,10,1,16527174,1601,5.87,0.43,12,0.21,1651.00,22524.00,10850,20250508,-10.69,6380,20240805,51.88,10850,-10.69,20250508,7780,24.55,20250102,10850,-10.69,20250508,6380,51.88,20240805,0.39,Y,052330,500,82 억,,1952991,N,N,12502,N,00,N +20250509,110506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-130,5,-1.32,309564080,31783,4.08,9880,9880,9650,12770,6890,9830,9739.93,11.82,0,10934,11250,10540,10140,9430,9030,10895,9785,83,2940,500,7070,10,1,16527174,1603,5.88,0.43,12,0.19,1651.00,22524.00,10850,20250508,-10.60,6380,20240805,52.04,10850,-10.60,20250508,7780,24.68,20250102,10850,-10.60,20250508,6380,52.04,20240805,0.39,Y,052330,500,82 억,,1952991,N,N,12502,N,00,N +20250509,100508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9760,-70,5,-0.71,210791430,21596,2.77,9880,9880,9710,12770,6890,9830,9760.67,11.82,0,8181,11250,10540,10140,9430,9030,10895,9785,83,2940,500,7070,10,1,16527174,1613,5.91,0.43,12,0.13,1651.00,22524.00,10850,20250508,-10.05,6380,20240805,52.98,10850,-10.05,20250508,7780,25.45,20250102,10850,-10.05,20250508,6380,52.98,20240805,0.39,Y,052330,500,82 억,,1952991,N,N,12502,N,00,N +20250509,090509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9850,20,2,0.20,17208820,1755,0.23,9880,9880,9780,12770,6890,9830,9805.60,11.82,0,717,11250,10540,10140,9430,9030,10895,9785,83,2940,500,7070,10,1,16527174,1628,5.97,0.44,12,0.01,1651.00,22524.00,10850,20250508,-9.22,6380,20240805,54.39,10850,-9.22,20250508,7780,26.61,20250102,10850,-9.22,20250508,6380,54.39,20240805,0.39,Y,052330,500,82 억,,1952991,N,N,12502,N,00,N 20250508,160500,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,9830,100,2,1.03,7899151200,777647,1946.11,9740,10850,9740,12640,6820,9730,10158.27,11.85,0,-7744,9856,9792,9686,9622,9516,9825,9655,83,2910,500,7000,10,1,16527174,1625,5.95,0.44,12,4.71,1651.00,22524.00,10850,20250508,-9.40,6380,20240805,54.08,10850,-9.40,20250508,7780,26.35,20250102,10850,-9.40,20250508,6380,54.08,20240805,0.39,Y,052330,500,82 억,,1957742,N,N,12502,N,00,N 20250508,150506,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,9840,110,2,1.13,7708163050,758227,1897.51,9740,10850,9740,12640,6820,9730,10166.04,11.85,0,-13690,9856,9792,9686,9622,9516,9825,9655,83,2910,500,7000,10,1,16527174,1626,5.96,0.44,12,4.59,1651.00,22524.00,10850,20250508,-9.31,6380,20240805,54.23,10850,-9.31,20250508,7780,26.48,20250102,10850,-9.31,20250508,6380,54.23,20240805,0.39,Y,052330,500,82 억,,1957742,N,N,492,N,00,N 20250508,140505,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,9910,180,2,1.85,7503216055,737442,1845.50,9740,10850,9740,12640,6820,9730,10174.65,11.85,0,-21839,9856,9792,9686,9622,9516,9825,9655,83,2910,500,7000,10,1,16527174,1638,6.00,0.44,12,4.46,1651.00,22524.00,10850,20250508,-8.66,6380,20240805,55.33,10850,-8.66,20250508,7780,27.38,20250102,10850,-8.66,20250508,6380,55.33,20240805,0.39,Y,052330,500,82 억,,1957742,N,N,492,N,00,N diff --git a/052400/price/prices-20250501.csv b/052400/price/prices-20250501.csv index 96925fdbec19..cbc56de21999 100644 --- a/052400/price/prices-20250501.csv +++ b/052400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160506,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,45000,-3550,5,-7.31,28609490600,627371,44.84,46800,47050,44200,63100,34000,48550,45602.37,2.07,0,-53287,51783,50166,48783,47166,45783,49475,46475,78,14550,500,31070,50,1,14563291,6553,22.18,3.27,12,4.31,2029.00,13749.00,50400,20250508,-10.71,12000,20240805,275.00,50400,-10.71,20250508,20500,119.51,20250203,50400,-10.71,20250508,12000,275.00,20240805,2.01,Y,052400,500,77 억,,300826,N,N,2026,N,01,N +20250509,150509,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,45200,-3350,5,-6.90,27370083575,599884,42.88,46800,47050,44200,63100,34000,48550,45625.42,2.07,0,-51624,51783,50166,48783,47166,45783,49475,46475,78,14550,500,31070,50,1,14563291,6583,22.28,3.29,12,4.12,2029.00,13749.00,50400,20250508,-10.32,12000,20240805,276.67,50400,-10.32,20250508,20500,120.49,20250203,50400,-10.32,20250508,12000,276.67,20240805,2.01,Y,052400,500,77 억,,300826,N,N,21498,N,01,N +20250509,140507,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,45150,-3400,5,-7.00,24718701775,541290,38.69,46800,47050,44200,63100,34000,48550,45666.06,2.07,0,-39547,51783,50166,48783,47166,45783,49475,46475,78,14550,500,31070,50,1,14563291,6575,22.25,3.28,12,3.72,2029.00,13749.00,50400,20250508,-10.42,12000,20240805,276.25,50400,-10.42,20250508,20500,120.24,20250203,50400,-10.42,20250508,12000,276.25,20240805,2.01,Y,052400,500,77 억,,300826,N,N,21498,N,01,N +20250509,130507,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,45050,-3500,5,-7.21,20959130325,457195,32.68,46800,47050,44800,63100,34000,48550,45842.62,2.07,0,-31973,51783,50166,48783,47166,45783,49475,46475,78,14550,500,31070,50,1,14563291,6561,22.20,3.28,12,3.14,2029.00,13749.00,50400,20250508,-10.62,12000,20240805,275.42,50400,-10.62,20250508,20500,119.76,20250203,50400,-10.62,20250508,12000,275.42,20240805,2.01,Y,052400,500,77 억,,300826,N,N,21498,N,01,N +20250509,120507,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,45150,-3400,5,-7.00,17842887050,388185,27.75,46800,47050,45050,63100,34000,48550,45964.63,2.07,0,-14238,51783,50166,48783,47166,45783,49475,46475,78,14550,500,31070,50,1,14563291,6575,22.25,3.28,12,2.67,2029.00,13749.00,50400,20250508,-10.42,12000,20240805,276.25,50400,-10.42,20250508,20500,120.24,20250203,50400,-10.42,20250508,12000,276.25,20240805,2.01,Y,052400,500,77 억,,300826,N,N,21498,N,01,N +20250509,110506,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,45850,-2700,5,-5.56,15447766175,335370,23.97,46800,47050,45150,63100,34000,48550,46061.55,2.07,0,473,51783,50166,48783,47166,45783,49475,46475,78,14550,500,31070,50,1,14563291,6677,22.60,3.33,12,2.30,2029.00,13749.00,50400,20250508,-9.03,12000,20240805,282.08,50400,-9.03,20250508,20500,123.66,20250203,50400,-9.03,20250508,12000,282.08,20240805,2.01,Y,052400,500,77 억,,300826,N,N,21498,N,01,N +20250509,100509,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,45950,-2600,5,-5.36,12982353025,281430,20.12,46800,47050,45150,63100,34000,48550,46129.59,2.07,0,2296,51783,50166,48783,47166,45783,49475,46475,78,14550,500,31070,50,1,14563291,6692,22.65,3.34,12,1.93,2029.00,13749.00,50400,20250508,-8.83,12000,20240805,282.92,50400,-8.83,20250508,20500,124.15,20250203,50400,-8.83,20250508,12000,282.92,20240805,2.01,Y,052400,500,77 억,,300826,N,N,21498,N,01,N +20250509,090509,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,46200,-2350,5,-4.84,3747963000,81050,5.79,46800,47000,45600,63100,34000,48550,46241.41,2.07,0,3487,51783,50166,48783,47166,45783,49475,46475,78,14550,500,31070,50,1,14563291,6728,22.77,3.36,12,0.56,2029.00,13749.00,50400,20250508,-8.33,12000,20240805,285.00,50400,-8.33,20250508,20500,125.37,20250203,50400,-8.33,20250508,12000,285.00,20240805,2.01,Y,052400,500,77 억,,300826,N,N,21498,N,01,N 20250508,160500,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,48550,1600,2,3.41,68772155025,1399043,46.77,50000,50400,47400,61000,32900,46950,49159.14,1.83,0,37565,53450,50200,43700,40450,33950,51825,42075,78,14050,500,30040,50,1,14563291,7070,23.93,3.53,12,9.61,2029.00,13749.00,50400,20250508,-3.67,12000,20240805,304.58,50400,-3.67,20250508,20500,136.83,20250203,50400,-3.67,20250508,12000,304.58,20240805,1.28,Y,052400,500,77 억,,266559,N,N,21498,N,00,N 20250508,150506,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,48800,1850,2,3.94,66225131275,1346662,45.02,50000,50400,47400,61000,32900,46950,49179.91,1.83,0,29274,53450,50200,43700,40450,33950,51825,42075,78,14050,500,30040,50,1,14563291,7107,24.05,3.55,12,9.25,2029.00,13749.00,50400,20250508,-3.17,12000,20240805,306.67,50400,-3.17,20250508,20500,138.05,20250203,50400,-3.17,20250508,12000,306.67,20240805,1.28,Y,052400,500,77 억,,266559,N,N,17195,N,00,N 20250508,140505,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,48950,2000,2,4.26,61448086625,1249391,41.77,50000,50400,47400,61000,32900,46950,49185.31,1.83,0,21123,53450,50200,43700,40450,33950,51825,42075,78,14050,500,30040,50,1,14563291,7129,24.13,3.56,12,8.58,2029.00,13749.00,50400,20250508,-2.88,12000,20240805,307.92,50400,-2.88,20250508,20500,138.78,20250203,50400,-2.88,20250508,12000,307.92,20240805,1.28,Y,052400,500,77 억,,266559,N,N,17195,N,00,N diff --git a/052420/price/prices-20250501.csv b/052420/price/prices-20250501.csv index 7b78be07b5b7..105deb0532d8 100644 --- a/052420/price/prices-20250501.csv +++ b/052420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1394,-15,5,-1.06,553645517,397173,135.59,1415,1415,1390,1831,987,1409,1393.97,6.57,0,-114346,1422,1415,1405,1398,1388,1419,1402,485,422,500,920,1,1,91170474,1271,9.82,0.49,12,0.44,142.00,2860.00,2915,20240812,-52.18,1241,20241209,12.33,1589,-12.27,20250226,1309,6.49,20250331,2915,-52.18,20240812,1241,12.33,20241209,3.77,Y,052420,500,484 억,,5988519,N,N,46432,N,00,N +20250509,150509,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1393,-16,5,-1.14,529253191,379667,129.62,1415,1415,1390,1831,987,1409,1393.99,6.57,0,-110288,1422,1415,1405,1398,1388,1419,1402,485,422,500,920,1,1,91170474,1270,9.81,0.49,12,0.42,142.00,2860.00,2915,20240812,-52.21,1241,20241209,12.25,1589,-12.33,20250226,1309,6.42,20250331,2915,-52.21,20240812,1241,12.25,20241209,3.77,Y,052420,500,484 억,,5988519,N,N,58405,N,00,N +20250509,140507,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1392,-17,5,-1.21,424276978,304279,103.88,1415,1415,1390,1831,987,1409,1394.37,6.57,0,-123159,1422,1415,1405,1398,1388,1419,1402,485,422,500,920,1,1,91170474,1269,9.80,0.49,12,0.33,142.00,2860.00,2915,20240812,-52.25,1241,20241209,12.17,1589,-12.40,20250226,1309,6.34,20250331,2915,-52.25,20240812,1241,12.17,20241209,3.77,Y,052420,500,484 억,,5988519,N,N,58405,N,00,N +20250509,130507,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1392,-17,5,-1.21,378862769,271668,92.75,1415,1415,1390,1831,987,1409,1394.58,6.57,0,-132351,1422,1415,1405,1398,1388,1419,1402,485,422,500,920,1,1,91170474,1269,9.80,0.49,12,0.30,142.00,2860.00,2915,20240812,-52.25,1241,20241209,12.17,1589,-12.40,20250226,1309,6.34,20250331,2915,-52.25,20240812,1241,12.17,20241209,3.77,Y,052420,500,484 억,,5988519,N,N,58405,N,00,N +20250509,120507,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1395,-14,5,-0.99,312936068,224314,76.58,1415,1415,1390,1831,987,1409,1395.08,6.57,0,-118321,1422,1415,1405,1398,1388,1419,1402,485,422,500,920,1,1,91170474,1272,9.82,0.49,12,0.25,142.00,2860.00,2915,20240812,-52.14,1241,20241209,12.41,1589,-12.21,20250226,1309,6.57,20250331,2915,-52.14,20240812,1241,12.41,20241209,3.77,Y,052420,500,484 억,,5988519,N,N,58405,N,00,N +20250509,110506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1392,-17,5,-1.21,267180375,191445,65.36,1415,1415,1390,1831,987,1409,1395.60,6.57,0,-105303,1422,1415,1405,1398,1388,1419,1402,485,422,500,920,1,1,91170474,1269,9.80,0.49,12,0.21,142.00,2860.00,2915,20240812,-52.25,1241,20241209,12.17,1589,-12.40,20250226,1309,6.34,20250331,2915,-52.25,20240812,1241,12.17,20241209,3.77,Y,052420,500,484 억,,5988519,N,N,58405,N,00,N +20250509,100509,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1395,-14,5,-0.99,207330304,148492,50.69,1415,1415,1390,1831,987,1409,1396.24,6.57,0,-85002,1422,1415,1405,1398,1388,1419,1402,485,422,500,920,1,1,91170474,1272,9.82,0.49,12,0.16,142.00,2860.00,2915,20240812,-52.14,1241,20241209,12.41,1589,-12.21,20250226,1309,6.57,20250331,2915,-52.14,20240812,1241,12.41,20241209,3.77,Y,052420,500,484 억,,5988519,N,N,58405,N,00,N +20250509,090510,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1406,-3,5,-0.21,16649275,11813,4.03,1415,1415,1406,1831,987,1409,1409.40,6.57,0,-6069,1422,1415,1405,1398,1388,1419,1402,485,422,500,920,1,1,91170474,1282,9.90,0.49,12,0.01,142.00,2860.00,2915,20240812,-51.77,1241,20241209,13.30,1589,-11.52,20250226,1309,7.41,20250331,2915,-51.77,20240812,1241,13.30,20241209,3.77,Y,052420,500,484 억,,5988519,N,N,58405,N,00,N 20250508,160501,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1409,8,2,0.57,410176688,292008,74.73,1398,1412,1395,1821,981,1401,1404.68,6.54,0,29526,1422,1411,1398,1387,1374,1417,1393,485,420,500,920,1,1,91170474,1285,9.92,0.49,12,0.32,142.00,2860.00,2915,20240812,-51.66,1241,20241209,13.54,1589,-11.33,20250226,1309,7.64,20250331,2915,-51.66,20240812,1241,13.54,20241209,3.74,Y,052420,500,484 억,,5959994,N,N,58405,N,00,N 20250508,150507,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1403,2,2,0.14,366085295,260673,66.71,1398,1412,1395,1821,981,1401,1404.39,6.54,0,10732,1422,1411,1398,1387,1374,1417,1393,485,420,500,920,1,1,91170474,1279,9.88,0.49,12,0.29,142.00,2860.00,2915,20240812,-51.87,1241,20241209,13.05,1589,-11.71,20250226,1309,7.18,20250331,2915,-51.87,20240812,1241,13.05,20241209,3.74,Y,052420,500,484 억,,5959994,N,N,13863,N,00,N 20250508,140506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1403,2,2,0.14,292368528,208141,53.27,1398,1412,1395,1821,981,1401,1404.67,6.54,0,3656,1422,1411,1398,1387,1374,1417,1393,485,420,500,920,1,1,91170474,1279,9.88,0.49,12,0.23,142.00,2860.00,2915,20240812,-51.87,1241,20241209,13.05,1589,-11.71,20250226,1309,7.18,20250331,2915,-51.87,20240812,1241,13.05,20241209,3.74,Y,052420,500,484 억,,5959994,N,N,13863,N,00,N diff --git a/052460/price/prices-20250501.csv b/052460/price/prices-20250501.csv index ab9a57f3bc38..c2dd0a014706 100644 --- a/052460/price/prices-20250501.csv +++ b/052460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-5,5,-0.23,135927010,62931,172.00,2210,2210,2125,2830,1530,2180,2159.93,4.69,0,-604,2296,2237,2206,2147,2116,2222,2132,73,650,500,1520,5,1,14607936,318,-34.52,0.73,12,0.43,-63.00,2977.00,3825,20240521,-43.14,1839,20250404,18.27,3330,-34.68,20250109,1839,18.27,20250404,3825,-43.14,20240521,1839,18.27,20250404,0.99,Y,052460,500,73 억,,684629,N,N,0,N,00,N +20250509,150510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,-20,5,-0.92,107609815,49878,136.32,2210,2210,2125,2830,1530,2180,2157.46,4.69,0,-2281,2296,2237,2206,2147,2116,2222,2132,73,650,500,1520,5,1,14607936,316,-34.29,0.73,12,0.34,-63.00,2977.00,3825,20240521,-43.53,1839,20250404,17.46,3330,-35.14,20250109,1839,17.46,20250404,3825,-43.53,20240521,1839,17.46,20250404,0.99,Y,052460,500,73 억,,684629,N,N,0,N,00,N +20250509,140508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,-25,5,-1.15,102438720,47489,129.79,2210,2210,2125,2830,1530,2180,2157.10,4.69,0,-2023,2296,2237,2206,2147,2116,2222,2132,73,650,500,1520,5,1,14607936,315,-34.21,0.72,12,0.33,-63.00,2977.00,3825,20240521,-43.66,1839,20250404,17.18,3330,-35.29,20250109,1839,17.18,20250404,3825,-43.66,20240521,1839,17.18,20250404,0.99,Y,052460,500,73 억,,684629,N,N,0,N,00,N +20250509,130507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,-10,5,-0.46,96384175,44676,122.11,2210,2210,2125,2830,1530,2180,2157.40,4.69,0,-2170,2296,2237,2206,2147,2116,2222,2132,73,650,500,1520,5,1,14607936,317,-34.44,0.73,12,0.31,-63.00,2977.00,3825,20240521,-43.27,1839,20250404,18.00,3330,-34.83,20250109,1839,18.00,20250404,3825,-43.27,20240521,1839,18.00,20250404,0.99,Y,052460,500,73 억,,684629,N,N,0,N,00,N +20250509,120508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,-15,5,-0.69,76041535,35200,96.21,2210,2210,2145,2830,1530,2180,2160.27,4.69,0,-3066,2296,2237,2206,2147,2116,2222,2132,73,650,500,1520,5,1,14607936,316,-34.37,0.73,12,0.24,-63.00,2977.00,3825,20240521,-43.40,1839,20250404,17.73,3330,-34.98,20250109,1839,17.73,20250404,3825,-43.40,20240521,1839,17.73,20250404,0.99,Y,052460,500,73 억,,684629,N,N,0,N,00,N +20250509,110506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,-15,5,-0.69,66363910,30706,83.92,2210,2210,2150,2830,1530,2180,2161.27,4.69,0,-3454,2296,2237,2206,2147,2116,2222,2132,73,650,500,1520,5,1,14607936,316,-34.37,0.73,12,0.21,-63.00,2977.00,3825,20240521,-43.40,1839,20250404,17.73,3330,-34.98,20250109,1839,17.73,20250404,3825,-43.40,20240521,1839,17.73,20250404,0.99,Y,052460,500,73 억,,684629,N,N,0,N,00,N +20250509,100509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,-15,5,-0.69,50781675,23485,64.19,2210,2210,2150,2830,1530,2180,2162.30,4.69,0,-1912,2296,2237,2206,2147,2116,2222,2132,73,650,500,1520,5,1,14607936,316,-34.37,0.73,12,0.16,-63.00,2977.00,3825,20240521,-43.40,1839,20250404,17.73,3330,-34.98,20250109,1839,17.73,20250404,3825,-43.40,20240521,1839,17.73,20250404,0.99,Y,052460,500,73 억,,684629,N,N,0,N,00,N +20250509,090510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,5,2,0.23,2218905,1012,2.77,2210,2210,2185,2830,1530,2180,2192.59,4.69,0,-950,2296,2237,2206,2147,2116,2222,2132,73,650,500,1520,5,1,14607936,319,-34.68,0.73,12,0.01,-63.00,2977.00,3825,20240521,-42.88,1839,20250404,18.81,3330,-34.38,20250109,1839,18.81,20250404,3825,-42.88,20240521,1839,18.81,20250404,0.99,Y,052460,500,73 억,,684629,N,N,0,N,00,N 20250508,160501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,-60,5,-2.68,80241167,36494,99.73,2240,2265,2175,2910,1570,2240,2198.40,4.74,0,-5864,2293,2266,2223,2196,2153,2280,2210,73,670,500,1560,5,1,14607936,318,-34.60,0.73,12,0.25,-63.00,2977.00,3825,20240521,-43.01,1839,20250404,18.54,3330,-34.53,20250109,1839,18.54,20250404,3825,-43.01,20240521,1839,18.54,20250404,1.01,Y,052460,500,73 억,,691861,N,N,0,N,00,N 20250508,150507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-65,5,-2.90,68589362,31162,85.16,2240,2265,2175,2910,1570,2240,2200.67,4.74,0,-5571,2293,2266,2223,2196,2153,2280,2210,73,670,500,1560,5,1,14607936,318,-34.52,0.73,12,0.21,-63.00,2977.00,3825,20240521,-43.14,1839,20250404,18.27,3330,-34.68,20250109,1839,18.27,20250404,3825,-43.14,20240521,1839,18.27,20250404,1.01,Y,052460,500,73 억,,691861,N,N,0,N,00,N 20250508,140506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-35,5,-1.56,59794037,27142,74.17,2240,2265,2180,2910,1570,2240,2202.59,4.74,0,-5880,2293,2266,2223,2196,2153,2280,2210,73,670,500,1560,5,1,14607936,322,-35.00,0.74,12,0.19,-63.00,2977.00,3825,20240521,-42.35,1839,20250404,19.90,3330,-33.78,20250109,1839,19.90,20250404,3825,-42.35,20240521,1839,19.90,20250404,1.01,Y,052460,500,73 억,,691861,N,N,0,N,00,N diff --git a/052600/price/prices-20250501.csv b/052600/price/prices-20250501.csv index 2137c2bd0486..d6aeb3bde0ff 100644 --- a/052600/price/prices-20250501.csv +++ b/052600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160506,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4380,225,2,5.42,29080322188,6324503,17207.19,4155,4995,4115,5400,2910,4155,4598.38,4.41,0,-47770,4218,4186,4153,4121,4088,4202,4137,58,1245,500,2650,5,1,11563700,506,14.80,1.35,12,54.69,296.00,3248.00,5660,20241128,-22.61,3250,20240805,34.77,4995,-12.31,20250509,3840,14.06,20250407,5660,-22.61,20241128,3250,34.77,20240805,1.87,Y,052600,500,57 억,,509704,N,N,1094,N,00,N +20250509,150510,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4545,390,2,9.39,27003265172,5856344,15933.46,4155,4995,4115,5400,2910,4155,4610.94,4.41,0,-130900,4218,4186,4153,4121,4088,4202,4137,58,1245,500,2650,5,1,11563700,526,15.35,1.40,12,50.64,296.00,3248.00,5660,20241128,-19.70,3250,20240805,39.85,4995,-9.01,20250509,3840,18.36,20250407,5660,-19.70,20241128,3250,39.85,20240805,1.87,Y,052600,500,57 억,,509704,N,N,0,N,00,N +20250509,140508,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4415,260,2,6.26,11532938893,2560437,6966.23,4155,4690,4115,5400,2910,4155,4504.29,4.41,0,-135098,4218,4186,4153,4121,4088,4202,4137,58,1245,500,2650,5,1,11563700,511,14.92,1.36,12,22.14,296.00,3248.00,5660,20241128,-22.00,3250,20240805,35.85,4770,-7.44,20250106,3840,14.97,20250407,5660,-22.00,20241128,3250,35.85,20240805,1.87,Y,052600,500,57 억,,509704,N,N,0,N,00,N +20250509,130507,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4490,335,2,8.06,2197120113,500045,1360.48,4155,4515,4115,5400,2910,4155,4393.84,4.41,0,7610,4218,4186,4153,4121,4088,4202,4137,58,1245,500,2650,5,1,11563700,519,15.17,1.38,12,4.32,296.00,3248.00,5660,20241128,-20.67,3250,20240805,38.15,4770,-5.87,20250106,3840,16.93,20250407,5660,-20.67,20241128,3250,38.15,20240805,1.87,Y,052600,500,57 억,,509704,N,N,0,N,00,N +20250509,120508,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4240,85,2,2.05,211750903,50232,136.67,4155,4300,4115,5400,2910,4155,4215.46,4.41,0,8663,4218,4186,4153,4121,4088,4202,4137,58,1245,500,2650,5,1,11563700,490,14.32,1.31,12,0.43,296.00,3248.00,5660,20241128,-25.09,3250,20240805,30.46,4770,-11.11,20250106,3840,10.42,20250407,5660,-25.09,20241128,3250,30.46,20240805,1.87,Y,052600,500,57 억,,509704,N,N,0,N,00,N +20250509,110507,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4175,20,2,0.48,66925035,16047,43.66,4155,4195,4115,5400,2910,4155,4170.56,4.41,0,-2069,4218,4186,4153,4121,4088,4202,4137,58,1245,500,2650,5,1,11563700,483,14.10,1.29,12,0.14,296.00,3248.00,5660,20241128,-26.24,3250,20240805,28.46,4770,-12.47,20250106,3840,8.72,20250407,5660,-26.24,20241128,3250,28.46,20240805,1.87,Y,052600,500,57 억,,509704,N,N,0,N,00,N +20250509,100509,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4175,20,2,0.48,52191095,12519,34.06,4155,4195,4115,5400,2910,4155,4168.95,4.41,0,-2243,4218,4186,4153,4121,4088,4202,4137,58,1245,500,2650,5,1,11563700,483,14.10,1.29,12,0.11,296.00,3248.00,5660,20241128,-26.24,3250,20240805,28.46,4770,-12.47,20250106,3840,8.72,20250407,5660,-26.24,20241128,3250,28.46,20240805,1.87,Y,052600,500,57 억,,509704,N,N,0,N,00,N +20250509,090510,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4130,-25,5,-0.60,2485520,600,1.63,4155,4155,4130,5400,2910,4155,4142.53,4.41,0,93,4218,4186,4153,4121,4088,4202,4137,58,1245,500,2650,5,1,11563700,478,13.95,1.27,12,0.01,296.00,3248.00,5660,20241128,-27.03,3250,20240805,27.08,4770,-13.42,20250106,3840,7.55,20250407,5660,-27.03,20241128,3250,27.08,20240805,1.87,Y,052600,500,57 억,,509704,N,N,0,N,00,N 20250508,160501,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4155,10,2,0.24,152843717,36755,90.99,4120,4185,4120,5380,2905,4145,4158.49,4.36,0,8217,4215,4180,4115,4080,4015,4197,4097,58,1235,500,2650,5,1,11563700,480,14.04,1.28,12,0.32,296.00,3248.00,5660,20241128,-26.59,3250,20240805,27.85,4770,-12.89,20250106,3840,8.20,20250407,5660,-26.59,20241128,3250,27.85,20240805,1.86,Y,052600,500,57 억,,503779,N,N,0,N,00,N 20250508,150507,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4160,15,2,0.36,146806782,35302,87.40,4120,4185,4120,5380,2905,4145,4158.60,4.36,0,8490,4215,4180,4115,4080,4015,4197,4097,58,1235,500,2650,5,1,11563700,481,14.05,1.28,12,0.31,296.00,3248.00,5660,20241128,-26.50,3250,20240805,28.00,4770,-12.79,20250106,3840,8.33,20250407,5660,-26.50,20241128,3250,28.00,20240805,1.86,Y,052600,500,57 억,,503779,N,N,0,N,00,N 20250508,140506,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4170,25,2,0.60,113646092,27337,67.68,4120,4185,4120,5380,2905,4145,4157.23,4.36,0,7038,4215,4180,4115,4080,4015,4197,4097,58,1235,500,2650,5,1,11563700,482,14.09,1.28,12,0.24,296.00,3248.00,5660,20241128,-26.33,3250,20240805,28.31,4770,-12.58,20250106,3840,8.59,20250407,5660,-26.33,20241128,3250,28.31,20240805,1.86,Y,052600,500,57 억,,503779,N,N,0,N,00,N diff --git a/052670/price/prices-20250501.csv b/052670/price/prices-20250501.csv index 39695ba6ebf8..d8e631d28c20 100644 --- a/052670/price/prices-20250501.csv +++ b/052670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160507,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240425,0.00,2080,20240425,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240509,2080,0.00,20240509,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N +20250509,150510,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240425,0.00,2080,20240425,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240509,2080,0.00,20240509,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N +20250509,140508,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240425,0.00,2080,20240425,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240509,2080,0.00,20240509,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N +20250509,130508,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240425,0.00,2080,20240425,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240509,2080,0.00,20240509,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N +20250509,120508,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240425,0.00,2080,20240425,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240509,2080,0.00,20240509,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N +20250509,110507,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240425,0.00,2080,20240425,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240509,2080,0.00,20240509,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N +20250509,100510,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240425,0.00,2080,20240425,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240509,2080,0.00,20240509,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N +20250509,090510,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240425,0.00,2080,20240425,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240509,2080,0.00,20240509,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N 20250508,160501,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240424,0.00,2080,20240424,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240508,2080,0.00,20240508,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N 20250508,150507,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240424,0.00,2080,20240424,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240508,2080,0.00,20240508,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N 20250508,140506,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240424,0.00,2080,20240424,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240508,2080,0.00,20240508,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N diff --git a/052690/price/prices-20250501.csv b/052690/price/prices-20250501.csv index 40b2a7c8e93e..b4d6cb8c96dd 100644 --- a/052690/price/prices-20250501.csv +++ b/052690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160507,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61300,-1300,5,-2.08,8463682000,137570,64.85,62700,63000,60800,81300,43900,62600,61522.84,9.69,0,-5496,65000,63800,62600,61400,60200,63200,60800,76,18700,200,45070,100,1,38220000,23429,40.04,3.99,12,0.36,1531.00,15379.00,98100,20240718,-37.51,49250,20241210,24.47,75900,-19.24,20250214,49800,23.09,20250409,98100,-37.51,20240718,49250,24.47,20241210,1.37,Y,052690,200,76 억,,3702632,N,N,7768,N,00,N +20250509,150510,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61100,-1500,5,-2.40,7667274550,124566,58.72,62700,63000,60800,81300,43900,62600,61551.90,9.69,0,-8172,65000,63800,62600,61400,60200,63200,60800,76,18700,200,45070,100,1,38220000,23352,39.91,3.97,12,0.33,1531.00,15379.00,98100,20240718,-37.72,49250,20241210,24.06,75900,-19.50,20250214,49800,22.69,20250409,98100,-37.72,20240718,49250,24.06,20241210,1.37,Y,052690,200,76 억,,3702632,N,N,4788,N,00,N +20250509,140508,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61200,-1400,5,-2.24,6661991800,108138,50.98,62700,63000,60800,81300,43900,62600,61606.39,9.69,0,-11896,65000,63800,62600,61400,60200,63200,60800,76,18700,200,45070,100,1,38220000,23391,39.97,3.98,12,0.28,1531.00,15379.00,98100,20240718,-37.61,49250,20241210,24.26,75900,-19.37,20250214,49800,22.89,20250409,98100,-37.61,20240718,49250,24.26,20241210,1.37,Y,052690,200,76 억,,3702632,N,N,4788,N,00,N +20250509,130508,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61300,-1300,5,-2.08,6223834350,100976,47.60,62700,63000,60800,81300,43900,62600,61636.77,9.69,0,-13534,65000,63800,62600,61400,60200,63200,60800,76,18700,200,45070,100,1,38220000,23429,40.04,3.99,12,0.26,1531.00,15379.00,98100,20240718,-37.51,49250,20241210,24.47,75900,-19.24,20250214,49800,23.09,20250409,98100,-37.51,20240718,49250,24.47,20241210,1.37,Y,052690,200,76 억,,3702632,N,N,4788,N,00,N +20250509,120508,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61200,-1400,5,-2.24,5306453750,85959,40.52,62700,63000,60800,81300,43900,62600,61732.38,9.69,0,-13629,65000,63800,62600,61400,60200,63200,60800,76,18700,200,45070,100,1,38220000,23391,39.97,3.98,12,0.22,1531.00,15379.00,98100,20240718,-37.61,49250,20241210,24.26,75900,-19.37,20250214,49800,22.89,20250409,98100,-37.61,20240718,49250,24.26,20241210,1.37,Y,052690,200,76 억,,3702632,N,N,4788,N,00,N +20250509,110507,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61000,-1600,5,-2.56,4703436500,76099,35.87,62700,63000,60800,81300,43900,62600,61806.81,9.69,0,-14356,65000,63800,62600,61400,60200,63200,60800,76,18700,200,45070,100,1,38220000,23314,39.84,3.97,12,0.20,1531.00,15379.00,98100,20240718,-37.82,49250,20241210,23.86,75900,-19.63,20250214,49800,22.49,20250409,98100,-37.82,20240718,49250,23.86,20241210,1.37,Y,052690,200,76 억,,3702632,N,N,4788,N,00,N +20250509,100510,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61400,-1200,5,-1.92,3200713700,51509,24.28,62700,63000,61300,81300,43900,62600,62138.92,9.69,0,-9727,65000,63800,62600,61400,60200,63200,60800,76,18700,200,45070,100,1,38220000,23467,40.10,3.99,12,0.13,1531.00,15379.00,98100,20240718,-37.41,49250,20241210,24.67,75900,-19.10,20250214,49800,23.29,20250409,98100,-37.41,20240718,49250,24.67,20241210,1.37,Y,052690,200,76 억,,3702632,N,N,4788,N,00,N +20250509,090511,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62500,-100,5,-0.16,709782300,11371,5.36,62700,62800,62000,81300,43900,62600,62420.39,9.69,0,-3296,65000,63800,62600,61400,60200,63200,60800,76,18700,200,45070,100,1,38220000,23888,40.82,4.06,12,0.03,1531.00,15379.00,98100,20240718,-36.29,49250,20241210,26.90,75900,-17.65,20250214,49800,25.50,20250409,98100,-36.29,20240718,49250,26.90,20241210,1.37,Y,052690,200,76 억,,3702632,N,N,4788,N,00,N 20250508,160502,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62600,-900,5,-1.42,13193197200,212126,63.31,63400,63800,61400,82500,44500,63500,62195.07,9.64,0,10223,67500,65500,62500,60500,57500,66500,61500,76,19000,200,45720,100,1,38220000,23926,40.89,4.07,12,0.56,1531.00,15379.00,98100,20240718,-36.19,49250,20241210,27.11,75900,-17.52,20250214,49800,25.70,20250409,98100,-36.19,20240718,49250,27.11,20241210,1.33,Y,052690,200,76 억,,3685056,N,N,4788,N,00,N 20250508,150508,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62700,-800,5,-1.26,9987809850,160902,48.02,63400,63800,61400,82500,44500,63500,62073.87,9.64,0,17773,67500,65500,62500,60500,57500,66500,61500,76,19000,200,45720,100,1,38220000,23964,40.95,4.08,12,0.42,1531.00,15379.00,98100,20240718,-36.09,49250,20241210,27.31,75900,-17.39,20250214,49800,25.90,20250409,98100,-36.09,20240718,49250,27.31,20241210,1.33,Y,052690,200,76 억,,3685056,N,N,15563,N,00,N 20250508,140507,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62100,-1400,5,-2.20,8602872350,138690,41.39,63400,63800,61400,82500,44500,63500,62029.51,9.64,0,12873,67500,65500,62500,60500,57500,66500,61500,76,19000,200,45720,100,1,38220000,23735,40.56,4.04,12,0.36,1531.00,15379.00,98100,20240718,-36.70,49250,20241210,26.09,75900,-18.18,20250214,49800,24.70,20250409,98100,-36.70,20240718,49250,26.09,20241210,1.33,Y,052690,200,76 억,,3685056,N,N,15563,N,00,N diff --git a/052710/price/prices-20250501.csv b/052710/price/prices-20250501.csv index e5ac92b15b14..be285b22945e 100644 --- a/052710/price/prices-20250501.csv +++ b/052710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,0,3,0.00,516008870,69857,81.66,7580,7630,7230,9800,5280,7540,7386.65,1.19,0,-1093,8013,7776,7583,7346,7153,7680,7250,73,2260,500,5120,10,1,14615109,1102,-5.57,0.74,12,0.48,-1354.00,10212.00,8570,20240507,-12.02,2840,20241210,165.49,8370,-9.92,20250417,3695,104.06,20250102,8370,-9.92,20250417,2840,165.49,20241210,0.46,Y,052710,500,73 억,,173881,N,N,9189,N,00,N +20250509,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7580,40,2,0.53,490031210,66438,77.66,7580,7630,7230,9800,5280,7540,7375.77,1.19,0,578,8013,7776,7583,7346,7153,7680,7250,73,2260,500,5120,10,1,14615109,1108,-5.60,0.74,12,0.45,-1354.00,10212.00,8570,20240507,-11.55,2840,20241210,166.90,8370,-9.44,20250417,3695,105.14,20250102,8370,-9.44,20250417,2840,166.90,20241210,0.46,Y,052710,500,73 억,,173881,N,N,8985,N,00,N +20250509,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,-40,5,-0.53,399600300,54464,63.67,7580,7610,7230,9800,5280,7540,7336.96,1.19,0,4926,8013,7776,7583,7346,7153,7680,7250,73,2260,500,5120,10,1,14615109,1096,-5.54,0.73,12,0.37,-1354.00,10212.00,8570,20240507,-12.49,2840,20241210,164.08,8370,-10.39,20250417,3695,102.98,20250102,8370,-10.39,20250417,2840,164.08,20241210,0.46,Y,052710,500,73 억,,173881,N,N,8985,N,00,N +20250509,130508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,-210,5,-2.79,292689500,40076,46.85,7580,7610,7230,9800,5280,7540,7303.36,1.19,0,6242,8013,7776,7583,7346,7153,7680,7250,73,2260,500,5120,10,1,14615109,1071,-5.41,0.72,12,0.27,-1354.00,10212.00,8570,20240507,-14.47,2840,20241210,158.10,8370,-12.43,20250417,3695,98.38,20250102,8370,-12.43,20250417,2840,158.10,20241210,0.46,Y,052710,500,73 억,,173881,N,N,8985,N,00,N +20250509,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,-210,5,-2.79,250832770,34368,40.17,7580,7610,7230,9800,5280,7540,7298.44,1.19,0,4122,8013,7776,7583,7346,7153,7680,7250,73,2260,500,5120,10,1,14615109,1071,-5.41,0.72,12,0.24,-1354.00,10212.00,8570,20240507,-14.47,2840,20241210,158.10,8370,-12.43,20250417,3695,98.38,20250102,8370,-12.43,20250417,2840,158.10,20241210,0.46,Y,052710,500,73 억,,173881,N,N,8985,N,00,N +20250509,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,-290,5,-3.85,197085500,26995,31.56,7580,7610,7230,9800,5280,7540,7300.81,1.19,0,1587,8013,7776,7583,7346,7153,7680,7250,73,2260,500,5120,10,1,14615109,1060,-5.35,0.71,12,0.18,-1354.00,10212.00,8570,20240507,-15.40,2840,20241210,155.28,8370,-13.38,20250417,3695,96.21,20250102,8370,-13.38,20250417,2840,155.28,20241210,0.46,Y,052710,500,73 억,,173881,N,N,8985,N,00,N +20250509,100510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,-250,5,-3.32,99988390,13639,15.94,7580,7610,7270,9800,5280,7540,7331.06,1.19,0,-775,8013,7776,7583,7346,7153,7680,7250,73,2260,500,5120,10,1,14615109,1065,-5.38,0.71,12,0.09,-1354.00,10212.00,8570,20240507,-14.94,2840,20241210,156.69,8370,-12.90,20250417,3695,97.29,20250102,8370,-12.90,20250417,2840,156.69,20241210,0.46,Y,052710,500,73 억,,173881,N,N,8985,N,00,N +20250509,090511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7570,30,2,0.40,1206530,160,0.19,7580,7610,7450,9800,5280,7540,7540.81,1.19,0,-103,8013,7776,7583,7346,7153,7680,7250,73,2260,500,5120,10,1,14615109,1106,-5.59,0.74,12,0.00,-1354.00,10212.00,8570,20240507,-11.67,2840,20241210,166.55,8370,-9.56,20250417,3695,104.87,20250102,8370,-9.56,20250417,2840,166.55,20241210,0.46,Y,052710,500,73 억,,173881,N,N,8985,N,00,N 20250508,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,-250,5,-3.21,640527765,85545,213.06,7770,7820,7390,10120,5460,7790,7487.33,1.23,0,-7206,8103,7946,7663,7506,7223,8025,7585,73,2330,500,5290,10,1,14615109,1102,-5.57,0.74,12,0.59,-1354.00,10212.00,8570,20240507,-12.02,2840,20241210,165.49,8370,-9.92,20250417,3695,104.06,20250102,8500,-11.29,20240508,2840,165.49,20241210,0.45,Y,052710,500,73 억,,179957,N,N,8985,N,00,N 20250508,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7530,-260,5,-3.34,602068125,80451,200.38,7770,7820,7390,10120,5460,7790,7483.66,1.23,0,-6839,8103,7946,7663,7506,7223,8025,7585,73,2330,500,5290,10,1,14615109,1101,-5.56,0.74,12,0.55,-1354.00,10212.00,8570,20240507,-12.14,2840,20241210,165.14,8370,-10.04,20250417,3695,103.79,20250102,8500,-11.41,20240508,2840,165.14,20241210,0.45,Y,052710,500,73 억,,179957,N,N,0,N,00,N 20250508,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,-350,5,-4.49,507278705,67783,168.82,7770,7820,7390,10120,5460,7790,7483.86,1.23,0,-7880,8103,7946,7663,7506,7223,8025,7585,73,2330,500,5290,10,1,14615109,1087,-5.49,0.73,12,0.46,-1354.00,10212.00,8570,20240507,-13.19,2840,20241210,161.97,8370,-11.11,20250417,3695,101.35,20250102,8500,-12.47,20240508,2840,161.97,20241210,0.45,Y,052710,500,73 억,,179957,N,N,0,N,00,N diff --git a/052770/price/prices-20250501.csv b/052770/price/prices-20250501.csv index 90bb075d2382..cf1e723e8c3a 100644 --- a/052770/price/prices-20250501.csv +++ b/052770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160507,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,-10,5,-1.08,149256755,163489,94.36,930,952,897,1203,649,926,912.95,1.02,0,-37559,996,960,933,897,870,947,884,279,277,500,0,1,1,55782666,511,-2.56,8.11,12,0.29,-358.00,113.00,1896,20240524,-51.69,714,20250324,28.29,1665,-44.98,20250306,714,28.29,20250324,1896,-51.69,20240524,714,28.29,20250324,0.08,Y,052770,500,278 억,,570297,N,N,12369,N,00,N +20250509,150511,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,918,-8,5,-0.86,147467306,161536,93.23,930,952,897,1203,649,926,912.91,1.02,0,-35618,996,960,933,897,870,947,884,279,277,500,0,1,1,55782666,512,-2.56,8.12,12,0.29,-358.00,113.00,1896,20240524,-51.58,714,20250324,28.57,1665,-44.86,20250306,714,28.57,20250324,1896,-51.58,20240524,714,28.57,20250324,0.08,Y,052770,500,278 억,,570297,N,N,0,N,00,N +20250509,140509,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,934,8,2,0.86,126578566,138774,80.09,930,952,897,1203,649,926,912.12,1.02,0,-30344,996,960,933,897,870,947,884,279,277,500,0,1,1,55782666,521,-2.61,8.27,12,0.25,-358.00,113.00,1896,20240524,-50.74,714,20250324,30.81,1665,-43.90,20250306,714,30.81,20250324,1896,-50.74,20240524,714,30.81,20250324,0.08,Y,052770,500,278 억,,570297,N,N,0,N,00,N +20250509,130509,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,898,-28,5,-3.02,108532213,119135,68.76,930,952,897,1203,649,926,911.00,1.02,0,-24199,996,960,933,897,870,947,884,279,277,500,0,1,1,55782666,501,-2.51,7.95,12,0.21,-358.00,113.00,1896,20240524,-52.64,714,20250324,25.77,1665,-46.07,20250306,714,25.77,20250324,1896,-52.64,20240524,714,25.77,20250324,0.08,Y,052770,500,278 억,,570297,N,N,0,N,00,N +20250509,120509,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,901,-25,5,-2.70,95267785,104390,60.25,930,952,897,1203,649,926,912.61,1.02,0,-21031,996,960,933,897,870,947,884,279,277,500,0,1,1,55782666,503,-2.52,7.97,12,0.19,-358.00,113.00,1896,20240524,-52.48,714,20250324,26.19,1665,-45.89,20250306,714,26.19,20250324,1896,-52.48,20240524,714,26.19,20250324,0.08,Y,052770,500,278 억,,570297,N,N,0,N,00,N +20250509,110508,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,-16,5,-1.73,88566220,96983,55.97,930,952,897,1203,649,926,913.21,1.02,0,-16781,996,960,933,897,870,947,884,279,277,500,0,1,1,55782666,508,-2.54,8.05,12,0.17,-358.00,113.00,1896,20240524,-52.00,714,20250324,27.45,1665,-45.35,20250306,714,27.45,20250324,1896,-52.00,20240524,714,27.45,20250324,0.08,Y,052770,500,278 억,,570297,N,N,0,N,00,N +20250509,100510,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,898,-28,5,-3.02,70002741,76324,44.05,930,952,898,1203,649,926,917.18,1.02,0,-17551,996,960,933,897,870,947,884,279,277,500,0,1,1,55782666,501,-2.51,7.95,12,0.14,-358.00,113.00,1896,20240524,-52.64,714,20250324,25.77,1665,-46.07,20250306,714,25.77,20250324,1896,-52.64,20240524,714,25.77,20250324,0.08,Y,052770,500,278 억,,570297,N,N,0,N,00,N +20250509,090511,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,936,10,2,1.08,16041627,17008,9.82,930,952,915,1203,649,926,943.18,1.02,0,-12843,996,960,933,897,870,947,884,279,277,500,0,1,1,55782666,522,-2.61,8.28,12,0.03,-358.00,113.00,1896,20240524,-50.63,714,20250324,31.09,1665,-43.78,20250306,714,31.09,20250324,1896,-50.63,20240524,714,31.09,20250324,0.08,Y,052770,500,278 억,,570297,N,N,0,N,00,N 20250508,160502,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,926,7,2,0.76,159675839,173070,56.00,969,969,906,1194,644,919,922.61,1.04,0,-9952,1021,970,926,875,831,995,900,279,275,500,0,1,1,55782666,517,-2.59,8.19,12,0.31,-358.00,113.00,1896,20240524,-51.16,714,20250324,29.69,1665,-44.38,20250306,714,29.69,20250324,1896,-51.16,20240524,714,29.69,20250324,0.08,N,052770,500,278 억,,580793,N,N,25499,N,00,N 20250508,150508,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,918,-1,5,-0.11,156264538,169385,54.81,969,969,906,1194,644,919,922.54,1.04,0,-9875,1021,970,926,875,831,995,900,279,275,500,0,1,1,55782666,512,-2.56,8.12,12,0.30,-358.00,113.00,1896,20240524,-51.58,714,20250324,28.57,1665,-44.86,20250306,714,28.57,20250324,1896,-51.58,20240524,714,28.57,20250324,0.08,N,052770,500,278 억,,580793,N,N,25499,N,00,N 20250508,140507,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,-4,5,-0.44,131290223,142094,45.98,969,969,906,1194,644,919,923.97,1.04,0,-7810,1021,970,926,875,831,995,900,279,275,500,0,1,1,55782666,510,-2.56,8.10,12,0.25,-358.00,113.00,1896,20240524,-51.74,714,20250324,28.15,1665,-45.05,20250306,714,28.15,20250324,1896,-51.74,20240524,714,28.15,20250324,0.08,N,052770,500,278 억,,580793,N,N,25499,N,00,N diff --git a/052790/price/prices-20250501.csv b/052790/price/prices-20250501.csv index 084fa8abd718..2c0804babea0 100644 --- a/052790/price/prices-20250501.csv +++ b/052790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-110,5,-1.69,93255090,14595,158.61,6440,6490,6330,8430,4550,6490,6389.52,49.17,0,-688,6563,6526,6473,6436,6383,6545,6455,57,1940,500,4670,10,1,11330638,723,9.71,0.30,12,0.13,657.00,21494.00,10240,20240510,-37.70,5660,20241113,12.72,8390,-23.96,20250221,5950,7.23,20250331,10240,-37.70,20240510,5660,12.72,20241113,1.72,Y,052790,500,56 억,,5571119,N,N,1027,N,00,N +20250509,150511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-100,5,-1.54,87862310,13750,149.42,6440,6490,6330,8430,4550,6490,6389.99,49.17,0,-843,6563,6526,6473,6436,6383,6545,6455,57,1940,500,4670,10,1,11330638,724,9.73,0.30,12,0.12,657.00,21494.00,10240,20240510,-37.60,5660,20241113,12.90,8390,-23.84,20250221,5950,7.39,20250331,10240,-37.60,20240510,5660,12.90,20241113,1.72,Y,052790,500,56 억,,5571119,N,N,306,N,00,N +20250509,140509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-90,5,-1.39,84770510,13266,144.16,6440,6490,6330,8430,4550,6490,6390.06,49.17,0,-487,6563,6526,6473,6436,6383,6545,6455,57,1940,500,4670,10,1,11330638,725,9.74,0.30,12,0.12,657.00,21494.00,10240,20240510,-37.50,5660,20241113,13.07,8390,-23.72,20250221,5950,7.56,20250331,10240,-37.50,20240510,5660,13.07,20241113,1.72,Y,052790,500,56 억,,5571119,N,N,306,N,00,N +20250509,130509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-100,5,-1.54,68096270,10648,115.71,6440,6490,6330,8430,4550,6490,6395.22,49.17,0,-585,6563,6526,6473,6436,6383,6545,6455,57,1940,500,4670,10,1,11330638,724,9.73,0.30,12,0.09,657.00,21494.00,10240,20240510,-37.60,5660,20241113,12.90,8390,-23.84,20250221,5950,7.39,20250331,10240,-37.60,20240510,5660,12.90,20241113,1.72,Y,052790,500,56 억,,5571119,N,N,306,N,00,N +20250509,120509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-70,5,-1.08,64264970,10049,109.20,6440,6490,6330,8430,4550,6490,6395.16,49.17,0,-776,6563,6526,6473,6436,6383,6545,6455,57,1940,500,4670,10,1,11330638,727,9.77,0.30,12,0.09,657.00,21494.00,10240,20240510,-37.30,5660,20241113,13.43,8390,-23.48,20250221,5950,7.90,20250331,10240,-37.30,20240510,5660,13.43,20241113,1.72,Y,052790,500,56 억,,5571119,N,N,306,N,00,N +20250509,110508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-70,5,-1.08,61138440,9562,103.91,6440,6490,6330,8430,4550,6490,6393.90,49.17,0,-547,6563,6526,6473,6436,6383,6545,6455,57,1940,500,4670,10,1,11330638,727,9.77,0.30,12,0.08,657.00,21494.00,10240,20240510,-37.30,5660,20241113,13.43,8390,-23.48,20250221,5950,7.90,20250331,10240,-37.30,20240510,5660,13.43,20241113,1.72,Y,052790,500,56 억,,5571119,N,N,306,N,00,N +20250509,100511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-90,5,-1.39,54581090,8540,92.81,6440,6490,6330,8430,4550,6490,6391.23,49.17,0,310,6563,6526,6473,6436,6383,6545,6455,57,1940,500,4670,10,1,11330638,725,9.74,0.30,12,0.08,657.00,21494.00,10240,20240510,-37.50,5660,20241113,13.07,8390,-23.72,20250221,5950,7.56,20250331,10240,-37.50,20240510,5660,13.07,20241113,1.72,Y,052790,500,56 억,,5571119,N,N,306,N,00,N +20250509,090511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,0,3,0.00,2206070,342,3.72,6440,6490,6440,8430,4550,6490,6450.50,49.17,0,18,6563,6526,6473,6436,6383,6545,6455,57,1940,500,4670,10,1,11330638,735,9.88,0.30,12,0.00,657.00,21494.00,10240,20240510,-36.62,5660,20241113,14.66,8390,-22.65,20250221,5950,9.08,20250331,10240,-36.62,20240510,5660,14.66,20241113,1.72,Y,052790,500,56 억,,5571119,N,N,306,N,00,N 20250508,160502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,30,2,0.46,58868695,9090,37.04,6420,6510,6420,8390,4530,6460,6476.19,49.16,0,-2469,6806,6632,6526,6352,6246,6580,6300,57,1930,500,4650,10,1,11330638,735,9.88,0.30,12,0.08,657.00,21494.00,10240,20240510,-36.62,5660,20241113,14.66,8390,-22.65,20250221,5950,9.08,20250331,10240,-36.62,20240510,5660,14.66,20241113,1.75,Y,052790,500,56 억,,5570125,N,N,306,N,00,N 20250508,150508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6455,-5,5,-0.08,47369470,7313,29.80,6420,6510,6420,8390,4530,6460,6477.43,49.16,0,-3654,6806,6632,6526,6352,6246,6580,6300,57,1930,500,4650,10,1,11330638,731,9.82,0.30,12,0.06,657.00,21494.00,10240,20240510,-36.96,5660,20241113,14.05,8390,-23.06,20250221,5950,8.49,20250331,10240,-36.96,20240510,5660,14.05,20241113,1.75,Y,052790,500,56 억,,5570125,N,N,0,N,00,N 20250508,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,0,3,0.00,46866230,7235,29.48,6420,6510,6420,8390,4530,6460,6477.71,49.16,0,-3654,6806,6632,6526,6352,6246,6580,6300,57,1930,500,4650,10,1,11330638,732,9.83,0.30,12,0.06,657.00,21494.00,10240,20240510,-36.91,5660,20241113,14.13,8390,-23.00,20250221,5950,8.57,20250331,10240,-36.91,20240510,5660,14.13,20241113,1.75,Y,052790,500,56 억,,5570125,N,N,0,N,00,N diff --git a/052860/price/prices-20250501.csv b/052860/price/prices-20250501.csv index a9a72d57e41e..cb290bbee5ef 100644 --- a/052860/price/prices-20250501.csv +++ b/052860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1862,-39,5,-2.05,30889086,16619,159.17,1939,1939,1823,2470,1331,1901,1858.66,2.05,0,-1473,1939,1920,1896,1877,1853,1908,1865,89,569,500,1140,1,1,17862854,333,-2.79,0.88,12,0.09,-668.00,2110.00,3285,20240429,-43.32,1400,20241113,33.00,2390,-22.09,20250307,1625,14.58,20250203,3230,-42.35,20240510,1400,33.00,20241113,0.14,Y,052860,500,89 억,,366278,N,N,972,N,00,N +20250509,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1855,-46,5,-2.42,17067372,9136,87.50,1939,1939,1845,2470,1331,1901,1868.14,2.05,0,-3746,1939,1920,1896,1877,1853,1908,1865,89,569,500,1140,1,1,17862854,331,-2.78,0.88,12,0.05,-668.00,2110.00,3285,20240429,-43.53,1400,20241113,32.50,2390,-22.38,20250307,1625,14.15,20250203,3230,-42.57,20240510,1400,32.50,20241113,0.14,Y,052860,500,89 억,,366278,N,N,4,N,00,N +20250509,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1876,-25,5,-1.32,15733156,8423,80.67,1939,1939,1845,2470,1331,1901,1867.88,2.05,0,-3182,1939,1920,1896,1877,1853,1908,1865,89,569,500,1140,1,1,17862854,335,-2.81,0.89,12,0.05,-668.00,2110.00,3285,20240429,-42.89,1400,20241113,34.00,2390,-21.51,20250307,1625,15.45,20250203,3230,-41.92,20240510,1400,34.00,20241113,0.14,Y,052860,500,89 억,,366278,N,N,4,N,00,N +20250509,130509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1870,-31,5,-1.63,12441103,6666,63.84,1939,1939,1845,2470,1331,1901,1866.35,2.05,0,-2463,1939,1920,1896,1877,1853,1908,1865,89,569,500,1140,1,1,17862854,334,-2.80,0.89,12,0.04,-668.00,2110.00,3285,20240429,-43.07,1400,20241113,33.57,2390,-21.76,20250307,1625,15.08,20250203,3230,-42.11,20240510,1400,33.57,20241113,0.14,Y,052860,500,89 억,,366278,N,N,4,N,00,N +20250509,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1874,-27,5,-1.42,12140253,6505,62.30,1939,1939,1845,2470,1331,1901,1866.30,2.05,0,-2325,1939,1920,1896,1877,1853,1908,1865,89,569,500,1140,1,1,17862854,335,-2.81,0.89,12,0.04,-668.00,2110.00,3285,20240429,-42.95,1400,20241113,33.86,2390,-21.59,20250307,1625,15.32,20250203,3230,-41.98,20240510,1400,33.86,20241113,0.14,Y,052860,500,89 억,,366278,N,N,4,N,00,N +20250509,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1876,-25,5,-1.32,12134627,6502,62.27,1939,1939,1845,2470,1331,1901,1866.29,2.05,0,-2322,1939,1920,1896,1877,1853,1908,1865,89,569,500,1140,1,1,17862854,335,-2.81,0.89,12,0.04,-668.00,2110.00,3285,20240429,-42.89,1400,20241113,34.00,2390,-21.51,20250307,1625,15.45,20250203,3230,-41.92,20240510,1400,34.00,20241113,0.14,Y,052860,500,89 억,,366278,N,N,4,N,00,N +20250509,100511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1866,-35,5,-1.84,6901207,3693,35.37,1939,1939,1853,2470,1331,1901,1868.73,2.05,0,-1711,1939,1920,1896,1877,1853,1908,1865,89,569,500,1140,1,1,17862854,333,-2.79,0.88,12,0.02,-668.00,2110.00,3285,20240429,-43.20,1400,20241113,33.29,2390,-21.92,20250307,1625,14.83,20250203,3230,-42.23,20240510,1400,33.29,20241113,0.14,Y,052860,500,89 억,,366278,N,N,4,N,00,N +20250509,090512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1890,-11,5,-0.58,1130559,601,5.76,1939,1939,1879,2470,1331,1901,1881.13,2.05,0,-580,1939,1920,1896,1877,1853,1908,1865,89,569,500,1140,1,1,17862854,338,-2.83,0.90,12,0.00,-668.00,2110.00,3285,20240429,-42.47,1400,20241113,35.00,2390,-20.92,20250307,1625,16.31,20250203,3230,-41.49,20240510,1400,35.00,20241113,0.14,Y,052860,500,89 억,,366278,N,N,4,N,00,N 20250508,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1901,12,2,0.64,19761753,10440,27.26,1915,1915,1872,2455,1323,1889,1892.89,2.05,0,84,1965,1926,1883,1844,1801,1905,1823,89,566,500,1130,1,1,17862854,340,-2.85,0.90,12,0.06,-668.00,2110.00,3285,20240429,-42.13,1400,20241113,35.79,2390,-20.46,20250307,1625,16.98,20250203,3230,-41.15,20240510,1400,35.79,20241113,0.14,Y,052860,500,89 억,,366951,N,N,4,N,00,N 20250508,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1890,1,2,0.05,13330430,7053,18.41,1915,1915,1872,2455,1323,1889,1890.04,2.05,0,-2753,1965,1926,1883,1844,1801,1905,1823,89,566,500,1130,1,1,17862854,338,-2.83,0.90,12,0.04,-668.00,2110.00,3285,20240429,-42.47,1400,20241113,35.00,2390,-20.92,20250307,1625,16.31,20250203,3230,-41.49,20240510,1400,35.00,20241113,0.14,Y,052860,500,89 억,,366951,N,N,0,N,00,N 20250508,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1887,-2,5,-0.11,12393357,6555,17.11,1915,1915,1876,2455,1323,1889,1890.67,2.05,0,-2768,1965,1926,1883,1844,1801,1905,1823,89,566,500,1130,1,1,17862854,337,-2.82,0.89,12,0.04,-668.00,2110.00,3285,20240429,-42.56,1400,20241113,34.79,2390,-21.05,20250307,1625,16.12,20250203,3230,-41.58,20240510,1400,34.79,20241113,0.14,Y,052860,500,89 억,,366951,N,N,0,N,00,N diff --git a/052900/price/prices-20250501.csv b/052900/price/prices-20250501.csv index a65bcbf5b49c..31af162804a7 100644 --- a/052900/price/prices-20250501.csv +++ b/052900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,2,2,0.22,84387806,93637,106.88,900,909,893,1170,630,900,901.22,1.63,0,-6040,906,902,898,894,890,905,897,276,270,500,630,1,1,55107517,497,5.10,0.38,12,0.17,177.00,2363.00,1417,20240509,-36.34,783,20241209,15.20,1125,-19.82,20250221,808,11.63,20250409,1417,-36.34,20240509,783,15.20,20241209,2.33,Y,052900,500,275 억,,895799,N,N,61,N,00,N +20250509,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,2,2,0.22,79604201,88310,100.80,900,909,893,1170,630,900,901.42,1.63,0,-6039,906,902,898,894,890,905,897,276,270,500,630,1,1,55107517,497,5.10,0.38,12,0.16,177.00,2363.00,1417,20240509,-36.34,783,20241209,15.20,1125,-19.82,20250221,808,11.63,20250409,1417,-36.34,20240509,783,15.20,20241209,2.33,Y,052900,500,275 억,,895799,N,N,0,N,00,N +20250509,140510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,5,2,0.56,76716777,85105,97.15,900,909,893,1170,630,900,901.44,1.63,0,-6050,906,902,898,894,890,905,897,276,270,500,630,1,1,55107517,499,5.11,0.38,12,0.15,177.00,2363.00,1417,20240509,-36.13,783,20241209,15.58,1125,-19.56,20250221,808,12.00,20250409,1417,-36.13,20240509,783,15.58,20241209,2.33,Y,052900,500,275 억,,895799,N,N,0,N,00,N +20250509,130509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,2,2,0.22,45091131,50160,57.26,900,909,893,1170,630,900,898.95,1.63,0,-11152,906,902,898,894,890,905,897,276,270,500,630,1,1,55107517,497,5.10,0.38,12,0.09,177.00,2363.00,1417,20240509,-36.34,783,20241209,15.20,1125,-19.82,20250221,808,11.63,20250409,1417,-36.34,20240509,783,15.20,20241209,2.33,Y,052900,500,275 억,,895799,N,N,0,N,00,N +20250509,120510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,906,6,2,0.67,42862976,47691,54.44,900,909,893,1170,630,900,898.76,1.63,0,-11152,906,902,898,894,890,905,897,276,270,500,630,1,1,55107517,499,5.12,0.38,12,0.09,177.00,2363.00,1417,20240509,-36.06,783,20241209,15.71,1125,-19.47,20250221,808,12.13,20250409,1417,-36.06,20240509,783,15.71,20241209,2.33,Y,052900,500,275 억,,895799,N,N,0,N,00,N +20250509,110509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,-3,5,-0.33,30983816,34530,39.42,900,905,893,1170,630,900,897.30,1.63,0,-10093,906,902,898,894,890,905,897,276,270,500,630,1,1,55107517,494,5.07,0.38,12,0.06,177.00,2363.00,1417,20240509,-36.70,783,20241209,14.56,1125,-20.27,20250221,808,11.01,20250409,1417,-36.70,20240509,783,14.56,20241209,2.33,Y,052900,500,275 억,,895799,N,N,0,N,00,N +20250509,100511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,-4,5,-0.44,20397586,22706,25.92,900,905,894,1170,630,900,898.33,1.63,0,-3085,906,902,898,894,890,905,897,276,270,500,630,1,1,55107517,494,5.06,0.38,12,0.04,177.00,2363.00,1417,20240509,-36.77,783,20241209,14.43,1125,-20.36,20250221,808,10.89,20250409,1417,-36.77,20240509,783,14.43,20241209,2.33,Y,052900,500,275 억,,895799,N,N,0,N,00,N +20250509,090512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,-1,5,-0.11,1871008,2090,2.39,900,900,894,1170,630,900,895.22,1.63,0,30,906,902,898,894,890,905,897,276,270,500,630,1,1,55107517,495,5.08,0.38,12,0.00,177.00,2363.00,1417,20240509,-36.56,783,20241209,14.81,1125,-20.09,20250221,808,11.26,20250409,1417,-36.56,20240509,783,14.81,20241209,2.33,Y,052900,500,275 억,,895799,N,N,0,N,00,N 20250508,160503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,6,2,0.67,78692967,87601,65.68,895,902,894,1162,626,894,898.31,1.62,0,3938,913,903,892,882,871,908,887,276,268,500,620,1,1,55107517,496,5.08,0.38,12,0.16,177.00,2363.00,1417,20240509,-36.49,783,20241209,14.94,1125,-20.00,20250221,808,11.39,20250409,1417,-36.49,20240509,783,14.94,20241209,2.38,Y,052900,500,275 억,,893435,N,N,61,N,00,N 20250508,150509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,4,2,0.45,75088306,83591,62.67,895,902,894,1162,626,894,898.28,1.62,0,2279,913,903,892,882,871,908,887,276,268,500,620,1,1,55107517,495,5.07,0.38,12,0.15,177.00,2363.00,1417,20240509,-36.63,783,20241209,14.69,1125,-20.18,20250221,808,11.14,20250409,1417,-36.63,20240509,783,14.69,20241209,2.38,Y,052900,500,275 억,,893435,N,N,61,N,00,N 20250508,140508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,5,2,0.56,71739885,79861,59.87,895,902,894,1162,626,894,898.31,1.62,0,147,913,903,892,882,871,908,887,276,268,500,620,1,1,55107517,495,5.08,0.38,12,0.14,177.00,2363.00,1417,20240509,-36.56,783,20241209,14.81,1125,-20.09,20250221,808,11.26,20250409,1417,-36.56,20240509,783,14.81,20241209,2.38,Y,052900,500,275 억,,893435,N,N,61,N,00,N diff --git a/052960/price/prices-20250501.csv b/052960/price/prices-20250501.csv index 82332ba49f5a..a1c0dcdd179c 100644 --- a/052960/price/prices-20250501.csv +++ b/052960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160508,57,100.00,KONEX,,,N,N,N,N, ,N,3500,10,2,0.29,35000,10,32.26,3500,3500,3500,4010,2970,3490,3500.00,0.00,0,0,3630,3560,3430,3360,3230,3495,3295,24,520,500,2160,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.08,2400,20250205,45.83,3600,-2.78,20250507,2400,45.83,20250205,4550,-23.08,20240627,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250509,150512,57,100.00,KONEX,,,N,N,N,N, ,N,3500,10,2,0.29,35000,10,32.26,3500,3500,3500,4010,2970,3490,3500.00,0.00,0,0,3630,3560,3430,3360,3230,3495,3295,24,520,500,2160,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.08,2400,20250205,45.83,3600,-2.78,20250507,2400,45.83,20250205,4550,-23.08,20240627,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250509,140510,57,100.00,KONEX,,,N,N,N,N, ,N,3500,10,2,0.29,35000,10,32.26,3500,3500,3500,4010,2970,3490,3500.00,0.00,0,0,3630,3560,3430,3360,3230,3495,3295,24,520,500,2160,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.08,2400,20250205,45.83,3600,-2.78,20250507,2400,45.83,20250205,4550,-23.08,20240627,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250509,130510,57,100.00,KONEX,,,N,N,N,N, ,N,3500,10,2,0.29,35000,10,32.26,3500,3500,3500,4010,2970,3490,3500.00,0.00,0,0,3630,3560,3430,3360,3230,3495,3295,24,520,500,2160,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.08,2400,20250205,45.83,3600,-2.78,20250507,2400,45.83,20250205,4550,-23.08,20240627,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250509,120510,57,100.00,KONEX,,,N,N,N,N, ,N,3500,10,2,0.29,35000,10,32.26,3500,3500,3500,4010,2970,3490,3500.00,0.00,0,0,3630,3560,3430,3360,3230,3495,3295,24,520,500,2160,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.08,2400,20250205,45.83,3600,-2.78,20250507,2400,45.83,20250205,4550,-23.08,20240627,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250509,110509,57,100.00,KONEX,,,N,N,N,N, ,N,3500,10,2,0.29,35000,10,32.26,3500,3500,3500,4010,2970,3490,3500.00,0.00,0,0,3630,3560,3430,3360,3230,3495,3295,24,520,500,2160,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.08,2400,20250205,45.83,3600,-2.78,20250507,2400,45.83,20250205,4550,-23.08,20240627,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250509,100512,57,100.00,KONEX,,,N,N,N,N, ,N,3500,10,2,0.29,3500,1,3.23,3500,3500,3500,4010,2970,3490,3500.00,0.00,0,0,3630,3560,3430,3360,3230,3495,3295,24,520,500,2160,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.08,2400,20250205,45.83,3600,-2.78,20250507,2400,45.83,20250205,4550,-23.08,20240627,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250509,090512,57,100.00,KONEX,,,N,N,N,N, ,N,3500,10,2,0.29,3500,1,3.23,3500,3500,3500,4010,2970,3490,3500.00,0.00,0,0,3630,3560,3430,3360,3230,3495,3295,24,520,500,2160,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.08,2400,20250205,45.83,3600,-2.78,20250507,2400,45.83,20250205,4550,-23.08,20240627,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N 20250508,160503,57,100.00,KONEX,,,N,N,N,N, ,N,3490,-110,5,-3.06,106200,31,182.35,3500,3500,3300,4140,3060,3600,3425.81,0.00,0,0,3800,3700,3500,3400,3200,3750,3450,24,540,500,2230,5,1,4887078,171,4.40,0.42,12,0.00,794.00,8306.00,4550,20240627,-23.30,2400,20250205,45.42,3600,-3.06,20250507,2400,45.42,20250205,4550,-23.30,20240627,2400,45.42,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N 20250508,150509,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-300,5,-8.33,71300,21,123.53,3500,3500,3300,4140,3060,3600,3395.24,0.00,0,0,3800,3700,3500,3400,3200,3750,3450,24,540,500,2230,5,1,4887078,161,4.16,0.40,12,0.00,794.00,8306.00,4550,20240627,-27.47,2400,20250205,37.50,3600,-8.33,20250507,2400,37.50,20250205,4550,-27.47,20240627,2400,37.50,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N 20250508,140508,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-300,5,-8.33,71300,21,123.53,3500,3500,3300,4140,3060,3600,3395.24,0.00,0,0,3800,3700,3500,3400,3200,3750,3450,24,540,500,2230,5,1,4887078,161,4.16,0.40,12,0.00,794.00,8306.00,4550,20240627,-27.47,2400,20250205,37.50,3600,-8.33,20250507,2400,37.50,20250205,4550,-27.47,20240627,2400,37.50,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N diff --git a/053030/price/prices-20250501.csv b/053030/price/prices-20250501.csv index a6e5e11afcee..3a9c70ddade4 100644 --- a/053030/price/prices-20250501.csv +++ b/053030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160509,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15050,-250,5,-1.63,1417684605,93699,73.30,15350,15430,14990,19890,10710,15300,15130.20,5.78,0,-22337,15633,15466,15233,15066,14833,15550,15150,163,4590,500,10710,10,1,32684188,4919,-14.03,2.57,12,0.29,-1073.00,5851.00,27300,20240924,-44.87,12180,20240531,23.56,23250,-35.27,20250204,12800,17.58,20250407,27300,-44.87,20240924,12180,23.56,20240531,6.01,Y,053030,500,163 억,,1887704,N,N,8520,N,00,N +20250509,150512,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15070,-230,5,-1.50,1280070415,84558,66.15,15350,15430,14990,19890,10710,15300,15138.37,5.78,0,-19048,15633,15466,15233,15066,14833,15550,15150,163,4590,500,10710,10,1,32684188,4926,-14.04,2.58,12,0.26,-1073.00,5851.00,27300,20240924,-44.80,12180,20240531,23.73,23250,-35.18,20250204,12800,17.73,20250407,27300,-44.80,20240924,12180,23.73,20240531,6.01,Y,053030,500,163 억,,1887704,N,N,17233,N,00,N +20250509,140510,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15140,-160,5,-1.05,1043360965,68881,53.89,15350,15430,14990,19890,10710,15300,15147.30,5.78,0,-22913,15633,15466,15233,15066,14833,15550,15150,163,4590,500,10710,10,1,32684188,4948,-14.11,2.59,12,0.21,-1073.00,5851.00,27300,20240924,-44.54,12180,20240531,24.30,23250,-34.88,20250204,12800,18.28,20250407,27300,-44.54,20240924,12180,24.30,20240531,6.01,Y,053030,500,163 억,,1887704,N,N,17233,N,00,N +20250509,130510,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15110,-190,5,-1.24,916930495,60514,47.34,15350,15430,14990,19890,10710,15300,15152.37,5.78,0,-21090,15633,15466,15233,15066,14833,15550,15150,163,4590,500,10710,10,1,32684188,4939,-14.08,2.58,12,0.19,-1073.00,5851.00,27300,20240924,-44.65,12180,20240531,24.06,23250,-35.01,20250204,12800,18.05,20250407,27300,-44.65,20240924,12180,24.06,20240531,6.01,Y,053030,500,163 억,,1887704,N,N,17233,N,00,N +20250509,120510,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15170,-130,5,-0.85,779605525,51434,40.24,15350,15430,14990,19890,10710,15300,15157.40,5.78,0,-18884,15633,15466,15233,15066,14833,15550,15150,163,4590,500,10710,10,1,32684188,4958,-14.14,2.59,12,0.16,-1073.00,5851.00,27300,20240924,-44.43,12180,20240531,24.55,23250,-34.75,20250204,12800,18.52,20250407,27300,-44.43,20240924,12180,24.55,20240531,6.01,Y,053030,500,163 억,,1887704,N,N,17233,N,00,N +20250509,110509,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15020,-280,5,-1.83,635075435,41879,32.76,15350,15430,14990,19890,10710,15300,15164.53,5.78,0,-19624,15633,15466,15233,15066,14833,15550,15150,163,4590,500,10710,10,1,32684188,4909,-14.00,2.57,12,0.13,-1073.00,5851.00,27300,20240924,-44.98,12180,20240531,23.32,23250,-35.40,20250204,12800,17.34,20250407,27300,-44.98,20240924,12180,23.32,20240531,6.01,Y,053030,500,163 억,,1887704,N,N,17233,N,00,N +20250509,100512,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15090,-210,5,-1.37,420472475,27611,21.60,15350,15430,15070,19890,10710,15300,15228.44,5.78,0,-11744,15633,15466,15233,15066,14833,15550,15150,163,4590,500,10710,10,1,32684188,4932,-14.06,2.58,12,0.08,-1073.00,5851.00,27300,20240924,-44.73,12180,20240531,23.89,23250,-35.10,20250204,12800,17.89,20250407,27300,-44.73,20240924,12180,23.89,20240531,6.01,Y,053030,500,163 억,,1887704,N,N,17233,N,00,N +20250509,090513,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15290,-10,5,-0.07,102618710,6692,5.24,15350,15430,15280,19890,10710,15300,15334.54,5.78,0,-1580,15633,15466,15233,15066,14833,15550,15150,163,4590,500,10710,10,1,32684188,4997,-14.25,2.61,12,0.02,-1073.00,5851.00,27300,20240924,-43.99,12180,20240531,25.53,23250,-34.24,20250204,12800,19.45,20250407,27300,-43.99,20240924,12180,25.53,20240531,6.01,Y,053030,500,163 억,,1887704,N,N,17233,N,00,N 20250508,160503,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15300,300,2,2.00,1952819510,127828,48.94,15000,15400,15000,19500,10500,15000,15276.93,5.67,0,18166,15700,15350,15020,14670,14340,15185,14505,163,4500,500,10500,10,1,32684188,5001,-14.26,2.61,12,0.39,-1073.00,5851.00,27300,20240924,-43.96,12180,20240531,25.62,23250,-34.19,20250204,12800,19.53,20250407,27300,-43.96,20240924,12180,25.62,20240531,6.10,Y,053030,500,163 억,,1854542,N,N,17233,N,00,N 20250508,150509,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15310,310,2,2.07,1766867935,115658,44.28,15000,15400,15000,19500,10500,15000,15276.66,5.67,0,20195,15700,15350,15020,14670,14340,15185,14505,163,4500,500,10500,10,1,32684188,5004,-14.27,2.62,12,0.35,-1073.00,5851.00,27300,20240924,-43.92,12180,20240531,25.70,23250,-34.15,20250204,12800,19.61,20250407,27300,-43.92,20240924,12180,25.70,20240531,6.10,Y,053030,500,163 억,,1854542,N,N,18785,N,00,N 20250508,140508,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15390,390,2,2.60,1525954860,99972,38.28,15000,15390,15000,19500,10500,15000,15263.82,5.67,0,25218,15700,15350,15020,14670,14340,15185,14505,163,4500,500,10500,10,1,32684188,5030,-14.34,2.63,12,0.31,-1073.00,5851.00,27300,20240924,-43.63,12180,20240531,26.35,23250,-33.81,20250204,12800,20.23,20250407,27300,-43.63,20240924,12180,26.35,20240531,6.10,Y,053030,500,163 억,,1854542,N,N,18785,N,00,N diff --git a/053050/price/prices-20250501.csv b/053050/price/prices-20250501.csv index 21a5022c5a31..ce4f9a5f59d9 100644 --- a/053050/price/prices-20250501.csv +++ b/053050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160509,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2675,-40,5,-1.47,238858144,88791,76.29,2715,2730,2675,3525,1905,2715,2690.10,3.92,0,6535,2773,2743,2725,2695,2677,2735,2687,153,810,500,1790,5,1,29987597,802,22.48,0.85,12,0.30,119.00,3148.00,5480,20240604,-51.19,2530,20250409,5.73,3535,-24.33,20250113,2530,5.73,20250409,5480,-51.19,20240604,2530,5.73,20250409,4.65,Y,053050,500,153 억,,1175721,N,N,12255,N,00,N +20250509,150512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2685,-30,5,-1.10,218138081,81057,69.64,2715,2730,2680,3525,1905,2715,2691.16,3.92,0,4853,2773,2743,2725,2695,2677,2735,2687,153,810,500,1790,5,1,29987597,805,22.56,0.85,12,0.27,119.00,3148.00,5480,20240604,-51.00,2530,20250409,6.13,3535,-24.05,20250113,2530,6.13,20250409,5480,-51.00,20240604,2530,6.13,20250409,4.65,Y,053050,500,153 억,,1175721,N,N,7319,N,00,N +20250509,140510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2690,-25,5,-0.92,200065711,74325,63.86,2715,2730,2680,3525,1905,2715,2691.75,3.92,0,7601,2773,2743,2725,2695,2677,2735,2687,153,810,500,1790,5,1,29987597,807,22.61,0.85,12,0.25,119.00,3148.00,5480,20240604,-50.91,2530,20250409,6.32,3535,-23.90,20250113,2530,6.32,20250409,5480,-50.91,20240604,2530,6.32,20250409,4.65,Y,053050,500,153 억,,1175721,N,N,7319,N,00,N +20250509,130510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2685,-30,5,-1.10,189224771,70284,60.39,2715,2730,2680,3525,1905,2715,2692.27,3.92,0,8694,2773,2743,2725,2695,2677,2735,2687,153,810,500,1790,5,1,29987597,805,22.56,0.85,12,0.23,119.00,3148.00,5480,20240604,-51.00,2530,20250409,6.13,3535,-24.05,20250113,2530,6.13,20250409,5480,-51.00,20240604,2530,6.13,20250409,4.65,Y,053050,500,153 억,,1175721,N,N,7319,N,00,N +20250509,120510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2685,-30,5,-1.10,165467095,61426,52.78,2715,2730,2680,3525,1905,2715,2693.75,3.92,0,8722,2773,2743,2725,2695,2677,2735,2687,153,810,500,1790,5,1,29987597,805,22.56,0.85,12,0.20,119.00,3148.00,5480,20240604,-51.00,2530,20250409,6.13,3535,-24.05,20250113,2530,6.13,20250409,5480,-51.00,20240604,2530,6.13,20250409,4.65,Y,053050,500,153 억,,1175721,N,N,7319,N,00,N +20250509,110509,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2690,-25,5,-0.92,125569800,46563,40.01,2715,2730,2680,3525,1905,2715,2696.75,3.92,0,5410,2773,2743,2725,2695,2677,2735,2687,153,810,500,1790,5,1,29987597,807,22.61,0.85,12,0.16,119.00,3148.00,5480,20240604,-50.91,2530,20250409,6.32,3535,-23.90,20250113,2530,6.32,20250409,5480,-50.91,20240604,2530,6.32,20250409,4.65,Y,053050,500,153 억,,1175721,N,N,7319,N,00,N +20250509,100512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2700,-15,5,-0.55,65026440,24055,20.67,2715,2730,2690,3525,1905,2715,2703.22,3.92,0,3884,2773,2743,2725,2695,2677,2735,2687,153,810,500,1790,5,1,29987597,810,22.69,0.86,12,0.08,119.00,3148.00,5480,20240604,-50.73,2530,20250409,6.72,3535,-23.62,20250113,2530,6.72,20250409,5480,-50.73,20240604,2530,6.72,20250409,4.65,Y,053050,500,153 억,,1175721,N,N,7319,N,00,N +20250509,090513,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2730,15,2,0.55,4350945,1598,1.37,2715,2730,2715,3525,1905,2715,2722.98,3.92,0,-539,2773,2743,2725,2695,2677,2735,2687,153,810,500,1790,5,1,29987597,819,22.94,0.87,12,0.01,119.00,3148.00,5480,20240604,-50.18,2530,20250409,7.91,3535,-22.77,20250113,2530,7.91,20250409,5480,-50.18,20240604,2530,7.91,20250409,4.65,Y,053050,500,153 억,,1175721,N,N,7319,N,00,N 20250508,160504,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2715,-25,5,-0.91,315055561,115591,164.02,2740,2755,2707,3560,1920,2740,2725.61,3.92,0,9808,2806,2772,2746,2712,2686,2760,2700,153,820,500,1800,5,1,29987597,814,22.82,0.86,12,0.39,119.00,3148.00,5480,20240604,-50.46,2530,20250409,7.31,3535,-23.20,20250113,2530,7.31,20250409,5480,-50.46,20240604,2530,7.31,20250409,4.69,Y,053050,500,153 억,,1174990,N,N,7319,N,00,N 20250508,150510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2710,-30,5,-1.09,283077064,103801,147.29,2740,2755,2710,3560,1920,2740,2727.11,3.92,0,6662,2806,2772,2746,2712,2686,2760,2700,153,820,500,1800,5,1,29987597,813,22.77,0.86,12,0.35,119.00,3148.00,5480,20240604,-50.55,2530,20250409,7.11,3535,-23.34,20250113,2530,7.11,20250409,5480,-50.55,20240604,2530,7.11,20250409,4.69,Y,053050,500,153 억,,1174990,N,N,2816,N,00,N 20250508,140509,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2715,-25,5,-0.91,254393062,93223,132.28,2740,2755,2710,3560,1920,2740,2728.87,3.92,0,4867,2806,2772,2746,2712,2686,2760,2700,153,820,500,1800,5,1,29987597,814,22.82,0.86,12,0.31,119.00,3148.00,5480,20240604,-50.46,2530,20250409,7.31,3535,-23.20,20250113,2530,7.31,20250409,5480,-50.46,20240604,2530,7.31,20250409,4.69,Y,053050,500,153 억,,1174990,N,N,2816,N,00,N diff --git a/053060/price/prices-20250501.csv b/053060/price/prices-20250501.csv index bf6f07e009da..02a0f3d6fd93 100644 --- a/053060/price/prices-20250501.csv +++ b/053060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160509,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,6,2,0.56,124713969,114762,391.05,1090,1104,1070,1402,756,1079,1086.72,0.95,0,2827,1091,1085,1073,1067,1055,1088,1070,88,323,500,750,1,1,17657419,192,-16.69,0.55,12,0.65,-65.00,1988.00,1564,20240520,-30.63,865,20241209,25.43,1104,-1.72,20250509,960,13.02,20250409,1564,-30.63,20240520,865,25.43,20241209,0.00,Y,053060,500,88 억,,168370,N,N,0,N,00,N +20250509,150513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1084,5,2,0.46,121145814,111465,379.82,1090,1104,1070,1402,756,1079,1086.85,0.95,0,3823,1091,1085,1073,1067,1055,1088,1070,88,323,500,750,1,1,17657419,191,-16.68,0.55,12,0.63,-65.00,1988.00,1564,20240520,-30.69,865,20241209,25.32,1104,-1.81,20250509,960,12.92,20250409,1564,-30.69,20240520,865,25.32,20241209,0.00,Y,053060,500,88 억,,168370,N,N,0,N,00,N +20250509,140511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1077,-2,5,-0.19,109417114,100547,342.61,1090,1104,1075,1402,756,1079,1088.22,0.95,0,3204,1091,1085,1073,1067,1055,1088,1070,88,323,500,750,1,1,17657419,190,-16.57,0.54,12,0.57,-65.00,1988.00,1564,20240520,-31.14,865,20241209,24.51,1104,-2.45,20250509,960,12.19,20250409,1564,-31.14,20240520,865,24.51,20241209,0.00,Y,053060,500,88 억,,168370,N,N,0,N,00,N +20250509,130510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1076,-3,5,-0.28,100394813,92167,314.06,1090,1104,1076,1402,756,1079,1089.27,0.95,0,4383,1091,1085,1073,1067,1055,1088,1070,88,323,500,750,1,1,17657419,190,-16.55,0.54,12,0.52,-65.00,1988.00,1564,20240520,-31.20,865,20241209,24.39,1104,-2.54,20250509,960,12.08,20250409,1564,-31.20,20240520,865,24.39,20241209,0.00,Y,053060,500,88 억,,168370,N,N,0,N,00,N +20250509,120511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1079,0,3,0.00,94857967,87026,296.54,1090,1104,1076,1402,756,1079,1090.00,0.95,0,4404,1091,1085,1073,1067,1055,1088,1070,88,323,500,750,1,1,17657419,191,-16.60,0.54,12,0.49,-65.00,1988.00,1564,20240520,-31.01,865,20241209,24.74,1104,-2.26,20250509,960,12.40,20250409,1564,-31.01,20240520,865,24.74,20241209,0.00,Y,053060,500,88 억,,168370,N,N,0,N,00,N +20250509,110510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1081,2,2,0.19,92699967,85026,289.73,1090,1104,1076,1402,756,1079,1090.25,0.95,0,4412,1091,1085,1073,1067,1055,1088,1070,88,323,500,750,1,1,17657419,191,-16.63,0.54,12,0.48,-65.00,1988.00,1564,20240520,-30.88,865,20241209,24.97,1104,-2.08,20250509,960,12.60,20250409,1564,-30.88,20240520,865,24.97,20241209,0.00,Y,053060,500,88 억,,168370,N,N,0,N,00,N +20250509,100512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1077,-2,5,-0.19,90388245,82883,282.42,1090,1104,1076,1402,756,1079,1090.55,0.95,0,4403,1091,1085,1073,1067,1055,1088,1070,88,323,500,750,1,1,17657419,190,-16.57,0.54,12,0.47,-65.00,1988.00,1564,20240520,-31.14,865,20241209,24.51,1104,-2.45,20250509,960,12.19,20250409,1564,-31.14,20240520,865,24.51,20241209,0.00,Y,053060,500,88 억,,168370,N,N,0,N,00,N +20250509,090513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1090,11,2,1.02,30939257,28371,96.67,1090,1095,1090,1402,756,1079,1090.52,0.95,0,-24,1091,1085,1073,1067,1055,1088,1070,88,323,500,750,1,1,17657419,192,-16.77,0.55,12,0.16,-65.00,1988.00,1564,20240520,-30.31,865,20241209,26.01,1095,-0.46,20250509,960,13.54,20250409,1564,-30.31,20240520,865,26.01,20241209,0.00,Y,053060,500,88 억,,168370,N,N,0,N,00,N 20250508,160504,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1079,0,3,0.00,31442069,29346,67.81,1079,1079,1061,1402,756,1079,1071.43,0.96,0,9081,1100,1089,1079,1068,1058,1095,1074,88,323,500,750,1,1,17657419,191,-16.60,0.54,12,0.17,-65.00,1988.00,1564,20240520,-31.01,865,20241209,24.74,1092,-1.19,20250102,960,12.40,20250409,1564,-31.01,20240520,865,24.74,20241209,0.00,Y,053060,500,88 억,,168798,N,N,0,N,00,N 20250508,150510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1070,-9,5,-0.83,27319385,25513,58.95,1079,1079,1061,1402,756,1079,1070.80,0.96,0,9082,1100,1089,1079,1068,1058,1095,1074,88,323,500,750,1,1,17657419,189,-16.46,0.54,12,0.14,-65.00,1988.00,1564,20240520,-31.59,865,20241209,23.70,1092,-2.01,20250102,960,11.46,20250409,1564,-31.59,20240520,865,23.70,20241209,0.00,Y,053060,500,88 억,,168798,N,N,0,N,00,N 20250508,140509,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1072,-7,5,-0.65,26946585,25165,58.15,1079,1079,1061,1402,756,1079,1070.80,0.96,0,9082,1100,1089,1079,1068,1058,1095,1074,88,323,500,750,1,1,17657419,189,-16.49,0.54,12,0.14,-65.00,1988.00,1564,20240520,-31.46,865,20241209,23.93,1092,-1.83,20250102,960,11.67,20250409,1564,-31.46,20240520,865,23.93,20241209,0.00,Y,053060,500,88 억,,168798,N,N,0,N,00,N diff --git a/053080/price/prices-20250501.csv b/053080/price/prices-20250501.csv index 94756401254b..8b80a6ccef60 100644 --- a/053080/price/prices-20250501.csv +++ b/053080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160509,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11610,-220,5,-1.86,198123690,17054,62.87,11880,11880,11540,15370,8290,11830,11617.44,2.96,0,-7890,11976,11902,11776,11702,11576,11940,11740,65,3540,500,8510,10,1,12999807,1509,11.11,0.81,12,0.13,1045.00,14313.00,21700,20240529,-46.50,9870,20250409,17.63,15600,-25.58,20250224,9870,17.63,20250409,21700,-46.50,20240529,9870,17.63,20250409,4.07,Y,053080,500,64 억,,384762,N,N,485,N,00,N +20250509,150513,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11590,-240,5,-2.03,185250530,15941,58.77,11880,11880,11540,15370,8290,11830,11621.01,2.96,0,-7825,11976,11902,11776,11702,11576,11940,11740,65,3540,500,8510,10,1,12999807,1507,11.09,0.81,12,0.12,1045.00,14313.00,21700,20240529,-46.59,9870,20250409,17.43,15600,-25.71,20250224,9870,17.43,20250409,21700,-46.59,20240529,9870,17.43,20250409,4.07,Y,053080,500,64 억,,384762,N,N,3604,N,00,N +20250509,140511,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11570,-260,5,-2.20,158995020,13669,50.39,11880,11880,11540,15370,8290,11830,11631.80,2.96,0,-7310,11976,11902,11776,11702,11576,11940,11740,65,3540,500,8510,10,1,12999807,1504,11.07,0.81,12,0.11,1045.00,14313.00,21700,20240529,-46.68,9870,20250409,17.22,15600,-25.83,20250224,9870,17.22,20250409,21700,-46.68,20240529,9870,17.22,20250409,4.07,Y,053080,500,64 억,,384762,N,N,3604,N,00,N +20250509,130511,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11570,-260,5,-2.20,148449350,12758,47.04,11880,11880,11540,15370,8290,11830,11635.79,2.96,0,-7085,11976,11902,11776,11702,11576,11940,11740,65,3540,500,8510,10,1,12999807,1504,11.07,0.81,12,0.10,1045.00,14313.00,21700,20240529,-46.68,9870,20250409,17.22,15600,-25.83,20250224,9870,17.22,20250409,21700,-46.68,20240529,9870,17.22,20250409,4.07,Y,053080,500,64 억,,384762,N,N,3604,N,00,N +20250509,120511,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11600,-230,5,-1.94,137887640,11845,43.67,11880,11880,11540,15370,8290,11830,11641.00,2.96,0,-6437,11976,11902,11776,11702,11576,11940,11740,65,3540,500,8510,10,1,12999807,1508,11.10,0.81,12,0.09,1045.00,14313.00,21700,20240529,-46.54,9870,20250409,17.53,15600,-25.64,20250224,9870,17.53,20250409,21700,-46.54,20240529,9870,17.53,20250409,4.07,Y,053080,500,64 억,,384762,N,N,3604,N,00,N +20250509,110510,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11570,-260,5,-2.20,122007460,10471,38.60,11880,11880,11550,15370,8290,11830,11651.94,2.96,0,-6273,11976,11902,11776,11702,11576,11940,11740,65,3540,500,8510,10,1,12999807,1504,11.07,0.81,12,0.08,1045.00,14313.00,21700,20240529,-46.68,9870,20250409,17.22,15600,-25.83,20250224,9870,17.22,20250409,21700,-46.68,20240529,9870,17.22,20250409,4.07,Y,053080,500,64 억,,384762,N,N,3604,N,00,N +20250509,100513,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11660,-170,5,-1.44,76247850,6526,24.06,11880,11880,11610,15370,8290,11830,11683.70,2.96,0,-4468,11976,11902,11776,11702,11576,11940,11740,65,3540,500,8510,10,1,12999807,1516,11.16,0.81,12,0.05,1045.00,14313.00,21700,20240529,-46.27,9870,20250409,18.14,15600,-25.26,20250224,9870,18.14,20250409,21700,-46.27,20240529,9870,18.14,20250409,4.07,Y,053080,500,64 억,,384762,N,N,3604,N,00,N +20250509,090513,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11770,-60,5,-0.51,5282840,448,1.65,11880,11880,11770,15370,8290,11830,11792.05,2.96,0,4,11976,11902,11776,11702,11576,11940,11740,65,3540,500,8510,10,1,12999807,1530,11.26,0.82,12,0.00,1045.00,14313.00,21700,20240529,-45.76,9870,20250409,19.25,15600,-24.55,20250224,9870,19.25,20250409,21700,-45.76,20240529,9870,19.25,20250409,4.07,Y,053080,500,64 억,,384762,N,N,3604,N,00,N 20250508,160504,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11830,220,2,1.89,319499930,27124,179.59,11710,11850,11650,15090,8130,11610,11779.23,2.88,0,9434,11836,11722,11576,11462,11316,11780,11520,65,3480,500,8350,10,1,12999807,1538,11.32,0.83,12,0.21,1045.00,14313.00,21700,20240529,-45.48,9870,20250409,19.86,15600,-24.17,20250224,9870,19.86,20250409,21700,-45.48,20240529,9870,19.86,20250409,4.08,Y,053080,500,64 억,,374458,N,N,3604,N,00,N 20250508,150510,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11810,200,2,1.72,280463480,23818,157.70,11710,11850,11650,15090,8130,11610,11775.27,2.88,0,6629,11836,11722,11576,11462,11316,11780,11520,65,3480,500,8350,10,1,12999807,1535,11.30,0.83,12,0.18,1045.00,14313.00,21700,20240529,-45.58,9870,20250409,19.66,15600,-24.29,20250224,9870,19.66,20250409,21700,-45.58,20240529,9870,19.66,20250409,4.08,Y,053080,500,64 억,,374458,N,N,628,N,00,N 20250508,140509,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11750,140,2,1.21,223259300,18957,125.52,11710,11850,11650,15090,8130,11610,11777.14,2.88,0,4619,11836,11722,11576,11462,11316,11780,11520,65,3480,500,8350,10,1,12999807,1527,11.24,0.82,12,0.15,1045.00,14313.00,21700,20240529,-45.85,9870,20250409,19.05,15600,-24.68,20250224,9870,19.05,20250409,21700,-45.85,20240529,9870,19.05,20250409,4.08,Y,053080,500,64 억,,374458,N,N,628,N,00,N diff --git a/053160/price/prices-20250501.csv b/053160/price/prices-20250501.csv index 159837333541..4dfc4f40a7ef 100644 --- a/053160/price/prices-20250501.csv +++ b/053160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-310,5,-3.25,452177485,48253,111.18,9520,9650,9230,12400,6680,9540,9370.97,1.89,0,-4782,10200,9870,9660,9330,9120,9765,9225,30,2860,500,6480,10,1,6000000,554,-38.14,0.96,12,0.80,-242.00,9569.00,22800,20241211,-59.52,7740,20240827,19.25,15380,-39.99,20250102,9230,0.00,20250509,22800,-59.52,20241211,7740,19.25,20240827,5.59,Y,053160,500,30 억,,113437,N,N,3358,N,00,N +20250509,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,-230,5,-2.41,431363515,46004,106.00,9520,9650,9230,12400,6680,9540,9376.65,1.89,0,-3996,10200,9870,9660,9330,9120,9765,9225,30,2860,500,6480,10,1,6000000,559,-38.47,0.97,12,0.77,-242.00,9569.00,22800,20241211,-59.17,7740,20240827,20.28,15380,-39.47,20250102,9230,0.87,20250509,22800,-59.17,20241211,7740,20.28,20240827,5.59,Y,053160,500,30 억,,113437,N,N,3682,N,00,N +20250509,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9330,-210,5,-2.20,366065900,38969,89.79,9520,9650,9230,12400,6680,9540,9393.77,1.89,0,-2568,10200,9870,9660,9330,9120,9765,9225,30,2860,500,6480,10,1,6000000,560,-38.55,0.98,12,0.65,-242.00,9569.00,22800,20241211,-59.08,7740,20240827,20.54,15380,-39.34,20250102,9230,1.08,20250509,22800,-59.08,20241211,7740,20.54,20240827,5.59,Y,053160,500,30 억,,113437,N,N,3682,N,00,N +20250509,130511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-300,5,-3.14,305076270,32393,74.64,9520,9650,9230,12400,6680,9540,9417.97,1.89,0,-3484,10200,9870,9660,9330,9120,9765,9225,30,2860,500,6480,10,1,6000000,554,-38.18,0.97,12,0.54,-242.00,9569.00,22800,20241211,-59.47,7740,20240827,19.38,15380,-39.92,20250102,9230,0.11,20250509,22800,-59.47,20241211,7740,19.38,20240827,5.59,Y,053160,500,30 억,,113437,N,N,3682,N,00,N +20250509,120511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,-240,5,-2.52,251741720,26641,61.38,9520,9650,9260,12400,6680,9540,9449.41,1.89,0,-388,10200,9870,9660,9330,9120,9765,9225,30,2860,500,6480,10,1,6000000,558,-38.43,0.97,12,0.44,-242.00,9569.00,22800,20241211,-59.21,7740,20240827,20.16,15380,-39.53,20250102,9230,0.76,20250502,22800,-59.21,20241211,7740,20.16,20240827,5.59,Y,053160,500,30 억,,113437,N,N,3682,N,00,N +20250509,110510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,-150,5,-1.57,226024550,23878,55.02,9520,9650,9260,12400,6680,9540,9465.81,1.89,0,-702,10200,9870,9660,9330,9120,9765,9225,30,2860,500,6480,10,1,6000000,563,-38.80,0.98,12,0.40,-242.00,9569.00,22800,20241211,-58.82,7740,20240827,21.32,15380,-38.95,20250102,9230,1.73,20250502,22800,-58.82,20241211,7740,21.32,20240827,5.59,Y,053160,500,30 억,,113437,N,N,3682,N,00,N +20250509,100513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9410,-130,5,-1.36,141260090,14828,34.17,9520,9650,9400,12400,6680,9540,9526.58,1.89,0,14,10200,9870,9660,9330,9120,9765,9225,30,2860,500,6480,10,1,6000000,565,-38.88,0.98,12,0.25,-242.00,9569.00,22800,20241211,-58.73,7740,20240827,21.58,15380,-38.82,20250102,9230,1.95,20250502,22800,-58.73,20241211,7740,21.58,20240827,5.59,Y,053160,500,30 억,,113437,N,N,3682,N,00,N +20250509,090514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,10,2,0.10,23649830,2470,5.69,9520,9610,9520,12400,6680,9540,9574.83,1.89,0,-412,10200,9870,9660,9330,9120,9765,9225,30,2860,500,6480,10,1,6000000,573,-39.46,1.00,12,0.04,-242.00,9569.00,22800,20241211,-58.11,7740,20240827,23.39,15380,-37.91,20250102,9230,3.47,20250502,22800,-58.11,20241211,7740,23.39,20240827,5.59,Y,053160,500,30 억,,113437,N,N,3682,N,00,N 20250508,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9540,-260,5,-2.65,414955880,43270,44.45,9810,9990,9450,12740,6860,9800,9589.92,2.04,0,-9440,10260,10030,9740,9510,9220,10145,9625,30,2940,500,6660,10,1,6000000,572,-39.42,1.00,12,0.72,-242.00,9569.00,22800,20241211,-58.16,7740,20240827,23.26,15380,-37.97,20250102,9230,3.36,20250502,22800,-58.16,20241211,7740,23.26,20240827,5.43,Y,053160,500,30 억,,122660,N,N,3682,N,00,N 20250508,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9580,-220,5,-2.24,406715410,42406,43.56,9810,9990,9450,12740,6860,9800,9590.99,2.04,0,-9152,10260,10030,9740,9510,9220,10145,9625,30,2940,500,6660,10,1,6000000,575,-39.59,1.00,12,0.71,-242.00,9569.00,22800,20241211,-57.98,7740,20240827,23.77,15380,-37.71,20250102,9230,3.79,20250502,22800,-57.98,20241211,7740,23.77,20240827,5.43,Y,053160,500,30 억,,122660,N,N,4070,N,00,N 20250508,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9490,-310,5,-3.16,383273445,39951,41.04,9810,9990,9450,12740,6860,9800,9593.59,2.04,0,-9884,10260,10030,9740,9510,9220,10145,9625,30,2940,500,6660,10,1,6000000,569,-39.21,0.99,12,0.67,-242.00,9569.00,22800,20241211,-58.38,7740,20240827,22.61,15380,-38.30,20250102,9230,2.82,20250502,22800,-58.38,20241211,7740,22.61,20240827,5.43,Y,053160,500,30 억,,122660,N,N,4070,N,00,N diff --git a/053210/price/prices-20250501.csv b/053210/price/prices-20250501.csv index 5624bcd587b1..78eb26fdd343 100644 --- a/053210/price/prices-20250501.csv +++ b/053210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160510,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4500,-30,5,-0.66,81270095,18088,38.17,4530,4530,4465,5880,3175,4530,4493.04,12.33,-4710,-5470,4623,4576,4523,4476,4423,4550,4450,1196,1350,2500,3260,5,1,47522955,2139,-1.57,0.38,12,0.04,-2860.00,11716.00,5610,20240429,-19.79,4245,20250407,6.01,4740,-5.06,20250428,4245,6.01,20250407,5560,-19.06,20240513,4245,6.01,20250407,0.30,Y,053210,2500,1195 억,,2871914,N,N,32,N,00,N +20250509,150513,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4485,-45,5,-0.99,78632605,17500,36.93,4530,4530,4465,5880,3175,4530,4493.29,12.33,-4956,-5701,4623,4576,4523,4476,4423,4550,4450,1196,1350,2500,3260,5,1,47522955,2131,-1.57,0.38,12,0.04,-2860.00,11716.00,5610,20240429,-20.05,4245,20250407,5.65,4740,-5.38,20250428,4245,5.65,20250407,5560,-19.33,20240513,4245,5.65,20250407,0.30,Y,053210,2500,1195 억,,2871668,N,N,0,N,00,N +20250509,140511,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4490,-40,5,-0.88,74260640,16525,34.87,4530,4530,4465,5880,3175,4530,4493.84,12.33,-4948,-5368,4623,4576,4523,4476,4423,4550,4450,1196,1350,2500,3260,5,1,47522955,2134,-1.57,0.38,12,0.03,-2860.00,11716.00,5610,20240429,-19.96,4245,20250407,5.77,4740,-5.27,20250428,4245,5.77,20250407,5560,-19.24,20240513,4245,5.77,20250407,0.30,Y,053210,2500,1195 억,,2871676,N,N,0,N,00,N +20250509,130511,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4490,-40,5,-0.88,65986655,14682,30.98,4530,4530,4465,5880,3175,4530,4494.39,12.33,-4625,-4215,4623,4576,4523,4476,4423,4550,4450,1196,1350,2500,3260,5,1,47522955,2134,-1.57,0.38,12,0.03,-2860.00,11716.00,5610,20240429,-19.96,4245,20250407,5.77,4740,-5.27,20250428,4245,5.77,20250407,5560,-19.24,20240513,4245,5.77,20250407,0.30,Y,053210,2500,1195 억,,2871999,N,N,0,N,00,N +20250509,120512,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4515,-15,5,-0.33,52567810,11699,24.69,4530,4530,4465,5880,3175,4530,4493.36,12.34,-3638,-4277,4623,4576,4523,4476,4423,4550,4450,1196,1350,2500,3260,5,1,47522955,2146,-1.58,0.39,12,0.02,-2860.00,11716.00,5610,20240429,-19.52,4245,20250407,6.36,4740,-4.75,20250428,4245,6.36,20250407,5560,-18.79,20240513,4245,6.36,20250407,0.30,Y,053210,2500,1195 억,,2872986,N,N,0,N,00,N +20250509,110510,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4490,-40,5,-0.88,45753560,10182,21.48,4530,4530,4465,5880,3175,4530,4493.57,12.34,-2511,-2939,4623,4576,4523,4476,4423,4550,4450,1196,1350,2500,3260,5,1,47522955,2134,-1.57,0.38,12,0.02,-2860.00,11716.00,5610,20240429,-19.96,4245,20250407,5.77,4740,-5.27,20250428,4245,5.77,20250407,5560,-19.24,20240513,4245,5.77,20250407,0.30,Y,053210,2500,1195 억,,2874113,N,N,0,N,00,N +20250509,100513,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4495,-35,5,-0.77,35487180,7898,16.67,4530,4530,4465,5880,3175,4530,4493.19,12.35,-1244,-1461,4623,4576,4523,4476,4423,4550,4450,1196,1350,2500,3260,5,1,47522955,2136,-1.57,0.38,12,0.02,-2860.00,11716.00,5610,20240429,-19.88,4245,20250407,5.89,4740,-5.17,20250428,4245,5.89,20250407,5560,-19.15,20240513,4245,5.89,20250407,0.30,Y,053210,2500,1195 억,,2875380,N,N,0,N,00,N +20250509,090514,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4520,-10,5,-0.22,1931950,429,0.91,4530,4530,4465,5880,3175,4530,4503.38,12.35,0,-6,4623,4576,4523,4476,4423,4550,4450,1196,1350,2500,3260,5,1,47522955,2148,-1.58,0.39,12,0.00,-2860.00,11716.00,5610,20240429,-19.43,4245,20250407,6.48,4740,-4.64,20250428,4245,6.48,20250407,5560,-18.71,20240513,4245,6.48,20250407,0.30,Y,053210,2500,1195 억,,2876624,N,N,0,N,00,N 20250508,160505,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4530,-5,5,-0.11,213144650,47292,36.76,4560,4570,4470,5890,3175,4535,4506.99,12.35,-4612,-4889,4605,4570,4525,4490,4445,4587,4507,1196,1355,2500,3260,5,1,47522955,2153,-1.58,0.39,12,0.10,-2860.00,11716.00,5610,20240429,-19.25,4245,20250407,6.71,4740,-4.43,20250428,4245,6.71,20250407,5560,-18.53,20240513,4245,6.71,20250407,0.28,Y,053210,2500,1195 억,,2876624,N,N,31,N,00,N 20250508,150511,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4480,-55,5,-1.21,207933151,46131,35.86,4560,4570,4470,5890,3175,4535,4507.45,12.35,-4272,-4688,4605,4570,4525,4490,4445,4587,4507,1196,1355,2500,3260,5,1,47522955,2129,-1.57,0.38,12,0.10,-2860.00,11716.00,5610,20240429,-20.14,4245,20250407,5.54,4740,-5.49,20250428,4245,5.54,20250407,5560,-19.42,20240513,4245,5.54,20250407,0.28,Y,053210,2500,1195 억,,2876964,N,N,31,N,00,N 20250508,140510,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4475,-60,5,-1.32,183609334,40703,31.64,4560,4570,4470,5890,3175,4535,4510.95,12.36,-3458,-3874,4605,4570,4525,4490,4445,4587,4507,1196,1355,2500,3260,5,1,47522955,2127,-1.56,0.38,12,0.09,-2860.00,11716.00,5610,20240429,-20.23,4245,20250407,5.42,4740,-5.59,20250428,4245,5.42,20250407,5560,-19.51,20240513,4245,5.42,20250407,0.28,Y,053210,2500,1195 억,,2877778,N,N,31,N,00,N diff --git a/053260/price/prices-20250501.csv b/053260/price/prices-20250501.csv index 5c9181187f57..1cd956be7d11 100644 --- a/053260/price/prices-20250501.csv +++ b/053260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4120,30,2,0.73,24230020,5889,179.65,4055,4155,4055,5310,2865,4090,4114.40,0.22,0,659,4096,4092,4086,4082,4076,4095,4085,99,1220,500,2690,5,1,18720000,771,11.17,0.56,12,0.03,369.00,7413.00,5910,20240605,-30.29,3720,20250204,10.75,4890,-15.75,20250305,3720,10.75,20250204,5910,-30.29,20240605,3720,10.75,20250204,0.43,Y,053260,500,98 억,,40762,N,N,0,N,00,N +20250509,150514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4095,5,2,0.12,22891025,5564,169.74,4055,4155,4055,5310,2865,4090,4114.13,0.22,0,674,4096,4092,4086,4082,4076,4095,4085,99,1220,500,2690,5,1,18720000,767,11.10,0.55,12,0.03,369.00,7413.00,5910,20240605,-30.71,3720,20250204,10.08,4890,-16.26,20250305,3720,10.08,20250204,5910,-30.71,20240605,3720,10.08,20250204,0.43,Y,053260,500,98 억,,40762,N,N,0,N,00,N +20250509,140512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,35,2,0.86,20771810,5048,154.00,4055,4155,4055,5310,2865,4090,4114.86,0.22,0,662,4096,4092,4086,4082,4076,4095,4085,99,1220,500,2690,5,1,18720000,772,11.18,0.56,12,0.03,369.00,7413.00,5910,20240605,-30.20,3720,20250204,10.89,4890,-15.64,20250305,3720,10.89,20250204,5910,-30.20,20240605,3720,10.89,20250204,0.43,Y,053260,500,98 억,,40762,N,N,0,N,00,N +20250509,130511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4115,25,2,0.61,12124090,2949,89.96,4055,4155,4055,5310,2865,4090,4111.25,0.22,0,153,4096,4092,4086,4082,4076,4095,4085,99,1220,500,2690,5,1,18720000,770,11.15,0.56,12,0.02,369.00,7413.00,5910,20240605,-30.37,3720,20250204,10.62,4890,-15.85,20250305,3720,10.62,20250204,5910,-30.37,20240605,3720,10.62,20250204,0.43,Y,053260,500,98 억,,40762,N,N,0,N,00,N +20250509,120512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4120,30,2,0.73,8144405,1983,60.49,4055,4155,4055,5310,2865,4090,4107.11,0.22,0,152,4096,4092,4086,4082,4076,4095,4085,99,1220,500,2690,5,1,18720000,771,11.17,0.56,12,0.01,369.00,7413.00,5910,20240605,-30.29,3720,20250204,10.75,4890,-15.75,20250305,3720,10.75,20250204,5910,-30.29,20240605,3720,10.75,20250204,0.43,Y,053260,500,98 억,,40762,N,N,0,N,00,N +20250509,110511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4095,5,2,0.12,3234460,789,24.07,4055,4155,4055,5310,2865,4090,4099.44,0.22,0,-58,4096,4092,4086,4082,4076,4095,4085,99,1220,500,2690,5,1,18720000,767,11.10,0.55,12,0.00,369.00,7413.00,5910,20240605,-30.71,3720,20250204,10.08,4890,-16.26,20250305,3720,10.08,20250204,5910,-30.71,20240605,3720,10.08,20250204,0.43,Y,053260,500,98 억,,40762,N,N,0,N,00,N +20250509,100513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4100,10,2,0.24,2234090,544,16.60,4055,4155,4055,5310,2865,4090,4106.78,0.22,0,-54,4096,4092,4086,4082,4076,4095,4085,99,1220,500,2690,5,1,18720000,768,11.11,0.55,12,0.00,369.00,7413.00,5910,20240605,-30.63,3720,20250204,10.22,4890,-16.16,20250305,3720,10.22,20250204,5910,-30.63,20240605,3720,10.22,20250204,0.43,Y,053260,500,98 억,,40762,N,N,0,N,00,N +20250509,090514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4055,-35,5,-0.86,20275,5,0.15,4055,4055,4055,5310,2865,4090,4055.00,0.22,0,0,4096,4092,4086,4082,4076,4095,4085,99,1220,500,2690,5,1,18720000,759,10.99,0.55,12,0.00,369.00,7413.00,5910,20240605,-31.39,3720,20250204,9.01,4890,-17.08,20250305,3720,9.01,20250204,5910,-31.39,20240605,3720,9.01,20250204,0.43,Y,053260,500,98 억,,40762,N,N,0,N,00,N 20250508,160505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,10,2,0.25,13397925,3278,47.13,4090,4090,4080,5300,2860,4080,4087.23,0.22,0,-18,4150,4115,4085,4050,4020,4100,4035,99,1220,500,2690,5,1,18720000,766,11.08,0.55,12,0.02,369.00,7413.00,5910,20240605,-30.80,3720,20250204,9.95,4890,-16.36,20250305,3720,9.95,20250204,5910,-30.80,20240605,3720,9.95,20250204,0.43,Y,053260,500,98 억,,41502,N,N,0,N,00,N 20250508,150511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,10,2,0.25,13357025,3268,46.99,4090,4090,4080,5300,2860,4080,4087.22,0.22,0,-18,4150,4115,4085,4050,4020,4100,4035,99,1220,500,2690,5,1,18720000,766,11.08,0.55,12,0.02,369.00,7413.00,5910,20240605,-30.80,3720,20250204,9.95,4890,-16.36,20250305,3720,9.95,20250204,5910,-30.80,20240605,3720,9.95,20250204,0.43,Y,053260,500,98 억,,41502,N,N,0,N,00,N 20250508,140510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4085,5,2,0.12,11767955,2879,41.39,4090,4090,4080,5300,2860,4080,4087.51,0.22,0,-18,4150,4115,4085,4050,4020,4100,4035,99,1220,500,2690,5,1,18720000,765,11.07,0.55,12,0.02,369.00,7413.00,5910,20240605,-30.88,3720,20250204,9.81,4890,-16.46,20250305,3720,9.81,20250204,5910,-30.88,20240605,3720,9.81,20250204,0.43,Y,053260,500,98 억,,41502,N,N,0,N,00,N diff --git a/053270/price/prices-20250501.csv b/053270/price/prices-20250501.csv index d75f17131ae7..20833bec76b9 100644 --- a/053270/price/prices-20250501.csv +++ b/053270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,-20,5,-0.90,104548060,47553,132.66,2225,2225,2180,2870,1550,2210,2198.58,2.51,0,-10080,2273,2241,2223,2191,2173,2232,2182,137,660,500,1540,5,1,27410405,600,3.29,0.45,12,0.17,665.00,4845.00,2920,20240522,-25.00,1785,20241209,22.69,2680,-18.28,20250206,1971,11.11,20250102,2920,-25.00,20240522,1785,22.69,20241209,1.12,Y,053270,500,137 억,,687513,N,N,0,N,00,N +20250509,150514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,-20,5,-0.90,98592975,44834,125.07,2225,2225,2180,2870,1550,2210,2199.07,2.51,0,-9820,2273,2241,2223,2191,2173,2232,2182,137,660,500,1540,5,1,27410405,600,3.29,0.45,12,0.16,665.00,4845.00,2920,20240522,-25.00,1785,20241209,22.69,2680,-18.28,20250206,1971,11.11,20250102,2920,-25.00,20240522,1785,22.69,20241209,1.12,Y,053270,500,137 억,,687513,N,N,0,N,00,N +20250509,140512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,-20,5,-0.90,97063040,44136,123.13,2225,2225,2180,2870,1550,2210,2199.18,2.51,0,-9770,2273,2241,2223,2191,2173,2232,2182,137,660,500,1540,5,1,27410405,600,3.29,0.45,12,0.16,665.00,4845.00,2920,20240522,-25.00,1785,20241209,22.69,2680,-18.28,20250206,1971,11.11,20250102,2920,-25.00,20240522,1785,22.69,20241209,1.12,Y,053270,500,137 억,,687513,N,N,0,N,00,N +20250509,130512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,-15,5,-0.68,62281080,28224,78.74,2225,2225,2190,2870,1550,2210,2206.67,2.51,0,-8545,2273,2241,2223,2191,2173,2232,2182,137,660,500,1540,5,1,27410405,602,3.30,0.45,12,0.10,665.00,4845.00,2920,20240522,-24.83,1785,20241209,22.97,2680,-18.10,20250206,1971,11.36,20250102,2920,-24.83,20240522,1785,22.97,20241209,1.12,Y,053270,500,137 억,,687513,N,N,0,N,00,N +20250509,120512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,5,2,0.23,53973205,24437,68.17,2225,2225,2200,2870,1550,2210,2208.67,2.51,0,-7186,2273,2241,2223,2191,2173,2232,2182,137,660,500,1540,5,1,27410405,607,3.33,0.46,12,0.09,665.00,4845.00,2920,20240522,-24.14,1785,20241209,24.09,2680,-17.35,20250206,1971,12.38,20250102,2920,-24.14,20240522,1785,24.09,20241209,1.12,Y,053270,500,137 억,,687513,N,N,0,N,00,N +20250509,110511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2200,-10,5,-0.45,46231580,20934,58.40,2225,2225,2200,2870,1550,2210,2208.44,2.51,0,-6914,2273,2241,2223,2191,2173,2232,2182,137,660,500,1540,5,1,27410405,603,3.31,0.45,12,0.08,665.00,4845.00,2920,20240522,-24.66,1785,20241209,23.25,2680,-17.91,20250206,1971,11.62,20250102,2920,-24.66,20240522,1785,23.25,20241209,1.12,Y,053270,500,137 억,,687513,N,N,0,N,00,N +20250509,100514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,10,2,0.45,36041060,16317,45.52,2225,2225,2200,2870,1550,2210,2208.80,2.51,0,-7069,2273,2241,2223,2191,2173,2232,2182,137,660,500,1540,5,1,27410405,609,3.34,0.46,12,0.06,665.00,4845.00,2920,20240522,-23.97,1785,20241209,24.37,2680,-17.16,20250206,1971,12.63,20250102,2920,-23.97,20240522,1785,24.37,20241209,1.12,Y,053270,500,137 억,,687513,N,N,0,N,00,N +20250509,090514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,0,3,0.00,235170,106,0.30,2225,2225,2210,2870,1550,2210,2218.58,2.51,0,-99,2273,2241,2223,2191,2173,2232,2182,137,660,500,1540,5,1,27410405,606,3.32,0.46,12,0.00,665.00,4845.00,2920,20240522,-24.32,1785,20241209,23.81,2680,-17.54,20250206,1971,12.13,20250102,2920,-24.32,20240522,1785,23.81,20241209,1.12,Y,053270,500,137 억,,687513,N,N,0,N,00,N 20250508,160505,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,-15,5,-0.67,79694925,35846,122.64,2225,2255,2205,2890,1560,2225,2223.26,2.52,0,-36,2268,2246,2218,2196,2168,2257,2207,137,665,500,1550,5,1,27410405,606,3.32,0.46,12,0.13,665.00,4845.00,2920,20240522,-24.32,1785,20241209,23.81,2680,-17.54,20250206,1971,12.13,20250102,2920,-24.32,20240522,1785,23.81,20241209,1.10,Y,053270,500,137 억,,690284,N,N,0,N,00,N 20250508,150511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,-10,5,-0.45,67576915,30364,103.89,2225,2255,2210,2890,1560,2225,2225.56,2.52,0,792,2268,2246,2218,2196,2168,2257,2207,137,665,500,1550,5,1,27410405,607,3.33,0.46,12,0.11,665.00,4845.00,2920,20240522,-24.14,1785,20241209,24.09,2680,-17.35,20250206,1971,12.38,20250102,2920,-24.14,20240522,1785,24.09,20241209,1.10,Y,053270,500,137 억,,690284,N,N,0,N,00,N 20250508,140510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,-5,5,-0.22,58002495,26039,89.09,2225,2255,2210,2890,1560,2225,2227.52,2.52,0,1277,2268,2246,2218,2196,2168,2257,2207,137,665,500,1550,5,1,27410405,609,3.34,0.46,12,0.09,665.00,4845.00,2920,20240522,-23.97,1785,20241209,24.37,2680,-17.16,20250206,1971,12.63,20250102,2920,-23.97,20240522,1785,24.37,20241209,1.10,Y,053270,500,137 억,,690284,N,N,0,N,00,N diff --git a/053280/price/prices-20250501.csv b/053280/price/prices-20250501.csv index adcd570b58c3..82f3e1252fe3 100644 --- a/053280/price/prices-20250501.csv +++ b/053280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,-55,5,-1.29,139124743,32909,65.75,4255,4275,4210,5560,3000,4280,4227.56,2.95,0,-6547,4323,4301,4258,4236,4193,4312,4247,125,1280,500,2730,5,1,25000000,1056,72.84,0.58,12,0.13,58.00,7252.00,10380,20241015,-59.30,3640,20250409,16.07,4930,-14.30,20250422,3640,16.07,20250409,10380,-59.30,20241015,3640,16.07,20250409,2.26,Y,053280,500,125 억,,736524,N,N,2744,N,00,N +20250509,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-50,5,-1.17,108275438,25615,51.18,4255,4275,4210,5560,3000,4280,4227.03,2.95,0,-9081,4323,4301,4258,4236,4193,4312,4247,125,1280,500,2730,5,1,25000000,1058,72.93,0.58,12,0.10,58.00,7252.00,10380,20241015,-59.25,3640,20250409,16.21,4930,-14.20,20250422,3640,16.21,20250409,10380,-59.25,20241015,3640,16.21,20250409,2.26,Y,053280,500,125 억,,736524,N,N,11491,N,00,N +20250509,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,-55,5,-1.29,93012823,22003,43.96,4255,4275,4210,5560,3000,4280,4227.28,2.95,0,-11379,4323,4301,4258,4236,4193,4312,4247,125,1280,500,2730,5,1,25000000,1056,72.84,0.58,12,0.09,58.00,7252.00,10380,20241015,-59.30,3640,20250409,16.07,4930,-14.30,20250422,3640,16.07,20250409,10380,-59.30,20241015,3640,16.07,20250409,2.26,Y,053280,500,125 억,,736524,N,N,11491,N,00,N +20250509,130512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,-60,5,-1.40,76040033,17983,35.93,4255,4275,4210,5560,3000,4280,4228.44,2.95,0,-8150,4323,4301,4258,4236,4193,4312,4247,125,1280,500,2730,5,1,25000000,1055,72.76,0.58,12,0.07,58.00,7252.00,10380,20241015,-59.34,3640,20250409,15.93,4930,-14.40,20250422,3640,15.93,20250409,10380,-59.34,20241015,3640,15.93,20250409,2.26,Y,053280,500,125 억,,736524,N,N,11491,N,00,N +20250509,120512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,-65,5,-1.52,67153585,15876,31.72,4255,4275,4210,5560,3000,4280,4229.88,2.95,0,-6568,4323,4301,4258,4236,4193,4312,4247,125,1280,500,2730,5,1,25000000,1054,72.67,0.58,12,0.06,58.00,7252.00,10380,20241015,-59.39,3640,20250409,15.80,4930,-14.50,20250422,3640,15.80,20250409,10380,-59.39,20241015,3640,15.80,20250409,2.26,Y,053280,500,125 억,,736524,N,N,11491,N,00,N +20250509,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,-70,5,-1.64,62475230,14766,29.50,4255,4275,4210,5560,3000,4280,4231.02,2.95,0,-6563,4323,4301,4258,4236,4193,4312,4247,125,1280,500,2730,5,1,25000000,1053,72.59,0.58,12,0.06,58.00,7252.00,10380,20241015,-59.44,3640,20250409,15.66,4930,-14.60,20250422,3640,15.66,20250409,10380,-59.44,20241015,3640,15.66,20250409,2.26,Y,053280,500,125 억,,736524,N,N,11491,N,00,N +20250509,100514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,-45,5,-1.05,36018025,8496,16.98,4255,4275,4215,5560,3000,4280,4239.41,2.95,0,-5241,4323,4301,4258,4236,4193,4312,4247,125,1280,500,2730,5,1,25000000,1059,73.02,0.58,12,0.03,58.00,7252.00,10380,20241015,-59.20,3640,20250409,16.35,4930,-14.10,20250422,3640,16.35,20250409,10380,-59.20,20241015,3640,16.35,20250409,2.26,Y,053280,500,125 억,,736524,N,N,11491,N,00,N +20250509,090515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-30,5,-0.70,5883605,1382,2.76,4255,4275,4250,5560,3000,4280,4257.31,2.95,0,-82,4323,4301,4258,4236,4193,4312,4247,125,1280,500,2730,5,1,25000000,1063,73.28,0.59,12,0.01,58.00,7252.00,10380,20241015,-59.06,3640,20250409,16.76,4930,-13.79,20250422,3640,16.76,20250409,10380,-59.06,20241015,3640,16.76,20250409,2.26,Y,053280,500,125 억,,736524,N,N,11491,N,00,N 20250508,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,30,2,0.71,212321805,50050,119.43,4215,4280,4215,5520,2975,4250,4242.19,2.87,0,13799,4293,4271,4233,4211,4173,4282,4222,125,1270,500,2720,5,1,25000000,1070,73.79,0.59,12,0.20,58.00,7252.00,10380,20241015,-58.77,3640,20250409,17.58,4930,-13.18,20250422,3640,17.58,20250409,10380,-58.77,20241015,3640,17.58,20250409,2.31,Y,053280,500,125 억,,716447,N,N,11491,N,00,N 20250508,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,-10,5,-0.24,187577215,44259,105.61,4215,4255,4215,5520,2975,4250,4238.17,2.87,0,9530,4293,4271,4233,4211,4173,4282,4222,125,1270,500,2720,5,1,25000000,1060,73.10,0.58,12,0.18,58.00,7252.00,10380,20241015,-59.15,3640,20250409,16.48,4930,-14.00,20250422,3640,16.48,20250409,10380,-59.15,20241015,3640,16.48,20250409,2.31,Y,053280,500,125 억,,716447,N,N,3,N,00,N 20250508,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-20,5,-0.47,132121800,31182,74.41,4215,4255,4215,5520,2975,4250,4237.12,2.87,0,4144,4293,4271,4233,4211,4173,4282,4222,125,1270,500,2720,5,1,25000000,1058,72.93,0.58,12,0.12,58.00,7252.00,10380,20241015,-59.25,3640,20250409,16.21,4930,-14.20,20250422,3640,16.21,20250409,10380,-59.25,20241015,3640,16.21,20250409,2.31,Y,053280,500,125 억,,716447,N,N,3,N,00,N diff --git a/053290/price/prices-20250501.csv b/053290/price/prices-20250501.csv index 4e5754ed858c..775b806550b6 100644 --- a/053290/price/prices-20250501.csv +++ b/053290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160511,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2750,-25,5,-0.90,534698870,197511,186.70,2765,2775,2680,3605,1945,2775,2707.11,2.44,0,-32126,2835,2805,2780,2750,2725,2820,2765,83,830,500,1660,5,1,16526307,454,-9.02,0.57,12,1.20,-305.00,4858.00,5610,20250313,-50.98,2670,20250502,3.00,5610,-50.98,20250313,2670,3.00,20250502,5610,-50.98,20250313,2670,3.00,20250502,1.08,Y,053290,500,82 억,,403377,N,N,22400,N,00,N +20250509,150514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2710,-65,5,-2.34,506964935,187387,177.13,2765,2775,2680,3605,1945,2775,2705.44,2.44,0,-31990,2835,2805,2780,2750,2725,2820,2765,83,830,500,1660,5,1,16526307,448,-8.89,0.56,12,1.13,-305.00,4858.00,5610,20250313,-51.69,2670,20250502,1.50,5610,-51.69,20250313,2670,1.50,20250502,5610,-51.69,20250313,2670,1.50,20250502,1.08,Y,053290,500,82 억,,403377,N,N,9501,N,00,N +20250509,140512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2685,-90,5,-3.24,448293705,165563,156.50,2765,2775,2680,3605,1945,2775,2707.69,2.44,0,-27462,2835,2805,2780,2750,2725,2820,2765,83,830,500,1660,5,1,16526307,444,-8.80,0.55,12,1.00,-305.00,4858.00,5610,20250313,-52.14,2670,20250502,0.56,5610,-52.14,20250313,2670,0.56,20250502,5610,-52.14,20250313,2670,0.56,20250502,1.08,Y,053290,500,82 억,,403377,N,N,9501,N,00,N +20250509,130512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2695,-80,5,-2.88,398875410,147165,139.11,2765,2775,2680,3605,1945,2775,2710.40,2.44,0,-24998,2835,2805,2780,2750,2725,2820,2765,83,830,500,1660,5,1,16526307,445,-8.84,0.55,12,0.89,-305.00,4858.00,5610,20250313,-51.96,2670,20250502,0.94,5610,-51.96,20250313,2670,0.94,20250502,5610,-51.96,20250313,2670,0.94,20250502,1.08,Y,053290,500,82 억,,403377,N,N,9501,N,00,N +20250509,120513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2685,-90,5,-3.24,329212420,121240,114.61,2765,2775,2680,3605,1945,2775,2715.38,2.44,0,-18089,2835,2805,2780,2750,2725,2820,2765,83,830,500,1660,5,1,16526307,444,-8.80,0.55,12,0.73,-305.00,4858.00,5610,20250313,-52.14,2670,20250502,0.56,5610,-52.14,20250313,2670,0.56,20250502,5610,-52.14,20250313,2670,0.56,20250502,1.08,Y,053290,500,82 억,,403377,N,N,9501,N,00,N +20250509,110512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2725,-50,5,-1.80,144782815,52884,49.99,2765,2775,2720,3605,1945,2775,2737.74,2.44,0,-8431,2835,2805,2780,2750,2725,2820,2765,83,830,500,1660,5,1,16526307,450,-8.93,0.56,12,0.32,-305.00,4858.00,5610,20250313,-51.43,2670,20250502,2.06,5610,-51.43,20250313,2670,2.06,20250502,5610,-51.43,20250313,2670,2.06,20250502,1.08,Y,053290,500,82 억,,403377,N,N,9501,N,00,N +20250509,100514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2745,-30,5,-1.08,105705010,38566,36.46,2765,2775,2725,3605,1945,2775,2740.89,2.44,0,-4304,2835,2805,2780,2750,2725,2820,2765,83,830,500,1660,5,1,16526307,454,-9.00,0.57,12,0.23,-305.00,4858.00,5610,20250313,-51.07,2670,20250502,2.81,5610,-51.07,20250313,2670,2.81,20250502,5610,-51.07,20250313,2670,2.81,20250502,1.08,Y,053290,500,82 억,,403377,N,N,9501,N,00,N +20250509,090515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2755,-20,5,-0.72,4275610,1548,1.46,2765,2775,2755,3605,1945,2775,2762.02,2.44,0,-235,2835,2805,2780,2750,2725,2820,2765,83,830,500,1660,5,1,16526307,455,-9.03,0.57,12,0.01,-305.00,4858.00,5610,20250313,-50.89,2670,20250502,3.18,5610,-50.89,20250313,2670,3.18,20250502,5610,-50.89,20250313,2670,3.18,20250502,1.08,Y,053290,500,82 억,,403377,N,N,9501,N,00,N 20250508,160506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2775,-25,5,-0.89,292078045,105202,78.76,2770,2810,2755,3640,1960,2800,2776.35,2.37,0,12094,2883,2841,2783,2741,2683,2812,2712,83,840,500,1680,5,1,16526307,459,-9.10,0.57,12,0.64,-305.00,4858.00,5610,20250313,-50.53,2670,20250502,3.93,5610,-50.53,20250313,2670,3.93,20250502,5610,-50.53,20250313,2670,3.93,20250502,1.09,Y,053290,500,82 억,,391312,N,N,9501,N,00,N 20250508,150512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2765,-35,5,-1.25,250444920,90162,67.50,2770,2810,2755,3640,1960,2800,2777.72,2.37,0,9517,2883,2841,2783,2741,2683,2812,2712,83,840,500,1680,5,1,16526307,457,-9.07,0.57,12,0.55,-305.00,4858.00,5610,20250313,-50.71,2670,20250502,3.56,5610,-50.71,20250313,2670,3.56,20250502,5610,-50.71,20250313,2670,3.56,20250502,1.09,Y,053290,500,82 억,,391312,N,N,14799,N,00,N 20250508,140511,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2770,-30,5,-1.07,225234145,81051,60.68,2770,2810,2755,3640,1960,2800,2778.92,2.37,0,9374,2883,2841,2783,2741,2683,2812,2712,83,840,500,1680,5,1,16526307,458,-9.08,0.57,12,0.49,-305.00,4858.00,5610,20250313,-50.62,2670,20250502,3.75,5610,-50.62,20250313,2670,3.75,20250502,5610,-50.62,20250313,2670,3.75,20250502,1.09,Y,053290,500,82 억,,391312,N,N,14799,N,00,N diff --git a/053300/price/prices-20250501.csv b/053300/price/prices-20250501.csv index 3ccd817ba0db..af6ace682995 100644 --- a/053300/price/prices-20250501.csv +++ b/053300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4930,470,2,10.54,124361169032,24493351,10066.52,4485,5430,4465,5790,3125,4460,5077.39,1.52,0,-4551,4500,4480,4440,4420,4380,4490,4430,212,1330,500,3210,5,1,42441361,2092,18.67,1.07,12,57.71,264.00,4596.00,5510,20250107,-10.53,3510,20240806,40.46,5510,-10.53,20250107,3810,29.40,20250409,5510,-10.53,20250107,3510,40.46,20240806,2.77,Y,053300,500,212 억,,643567,N,N,29212,N,00,N +20250509,150515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5000,540,2,12.11,120055753534,23624257,9709.33,4485,5430,4465,5790,3125,4460,5081.88,1.52,0,-241131,4500,4480,4440,4420,4380,4490,4430,212,1330,500,3210,10,1,42441361,2122,18.94,1.09,12,55.66,264.00,4596.00,5510,20250107,-9.26,3510,20240806,42.45,5510,-9.26,20250107,3810,31.23,20250409,5510,-9.26,20250107,3510,42.45,20240806,2.77,Y,053300,500,212 억,,643567,N,N,0,N,00,N +20250509,140513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5160,700,2,15.70,98905061522,19470460,8002.16,4485,5430,4465,5790,3125,4460,5079.75,1.52,0,-282380,4500,4480,4440,4420,4380,4490,4430,212,1330,500,3210,10,1,42441361,2190,19.55,1.12,12,45.88,264.00,4596.00,5510,20250107,-6.35,3510,20240806,47.01,5510,-6.35,20250107,3810,35.43,20250409,5510,-6.35,20250107,3510,47.01,20240806,2.77,Y,053300,500,212 억,,643567,N,N,0,N,00,N +20250509,130512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5200,740,2,16.59,41219612352,8482111,3486.06,4485,5250,4465,5790,3125,4460,4859.59,1.52,0,-201370,4500,4480,4440,4420,4380,4490,4430,212,1330,500,3210,10,1,42441361,2207,19.70,1.13,12,19.99,264.00,4596.00,5510,20250107,-5.63,3510,20240806,48.15,5510,-5.63,20250107,3810,36.48,20250409,5510,-5.63,20250107,3510,48.15,20240806,2.77,Y,053300,500,212 억,,643567,N,N,0,N,00,N +20250509,120513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4605,145,2,3.25,10814303235,2346063,964.21,4485,4770,4465,5790,3125,4460,4609.55,1.52,0,-88861,4500,4480,4440,4420,4380,4490,4430,212,1330,500,3210,5,1,42441361,1954,17.44,1.00,12,5.53,264.00,4596.00,5510,20250107,-16.42,3510,20240806,31.20,5510,-16.42,20250107,3810,20.87,20250409,5510,-16.42,20250107,3510,31.20,20240806,2.77,Y,053300,500,212 억,,643567,N,N,0,N,00,N +20250509,110512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4645,185,2,4.15,9606349785,2085259,857.02,4485,4770,4465,5790,3125,4460,4606.79,1.52,0,-141288,4500,4480,4440,4420,4380,4490,4430,212,1330,500,3210,5,1,42441361,1971,17.59,1.01,12,4.91,264.00,4596.00,5510,20250107,-15.70,3510,20240806,32.34,5510,-15.70,20250107,3810,21.92,20250409,5510,-15.70,20250107,3510,32.34,20240806,2.77,Y,053300,500,212 억,,643567,N,N,0,N,00,N +20250509,100514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4575,115,2,2.58,6883393441,1487612,611.39,4485,4770,4465,5790,3125,4460,4627.14,1.52,0,-142488,4500,4480,4440,4420,4380,4490,4430,212,1330,500,3210,5,1,42441361,1942,17.33,1.00,12,3.51,264.00,4596.00,5510,20250107,-16.97,3510,20240806,30.34,5510,-16.97,20250107,3810,20.08,20250409,5510,-16.97,20250107,3510,30.34,20240806,2.77,Y,053300,500,212 억,,643567,N,N,0,N,00,N +20250509,090515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4490,30,2,0.67,212086410,47151,19.38,4485,4535,4470,5790,3125,4460,4498.03,1.52,0,-5600,4500,4480,4440,4420,4380,4490,4430,212,1330,500,3210,5,1,42441361,1906,17.01,0.98,12,0.11,264.00,4596.00,5510,20250107,-18.51,3510,20240806,27.92,5510,-18.51,20250107,3810,17.85,20250409,5510,-18.51,20250107,3510,27.92,20240806,2.77,Y,053300,500,212 억,,643567,N,N,0,N,00,N 20250508,160506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4460,35,2,0.79,1070321192,241248,92.02,4425,4460,4400,5750,3100,4425,4436.54,1.35,0,70193,4481,4452,4396,4367,4311,4467,4382,212,1325,500,3180,5,1,42441361,1893,16.89,0.97,12,0.57,264.00,4596.00,5510,20250107,-19.06,3510,20240806,27.07,5510,-19.06,20250107,3810,17.06,20250409,5510,-19.06,20250107,3510,27.07,20240806,2.71,Y,053300,500,212 억,,571012,N,N,5518,N,00,N 20250508,150512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4450,25,2,0.56,985350762,222171,84.75,4425,4460,4400,5750,3100,4425,4435.10,1.35,0,65204,4481,4452,4396,4367,4311,4467,4382,212,1325,500,3180,5,1,42441361,1889,16.86,0.97,12,0.52,264.00,4596.00,5510,20250107,-19.24,3510,20240806,26.78,5510,-19.24,20250107,3810,16.80,20250409,5510,-19.24,20250107,3510,26.78,20240806,2.71,Y,053300,500,212 억,,571012,N,N,5518,N,00,N 20250508,140511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4425,0,3,0.00,836822252,188723,71.99,4425,4460,4400,5750,3100,4425,4434.13,1.35,0,55898,4481,4452,4396,4367,4311,4467,4382,212,1325,500,3180,5,1,42441361,1878,16.76,0.96,12,0.44,264.00,4596.00,5510,20250107,-19.69,3510,20240806,26.07,5510,-19.69,20250107,3810,16.14,20250409,5510,-19.69,20250107,3510,26.07,20240806,2.71,Y,053300,500,212 억,,571012,N,N,5518,N,00,N diff --git a/053350/price/prices-20250501.csv b/053350/price/prices-20250501.csv index 2c5c4931fd1b..3206d1cfbce4 100644 --- a/053350/price/prices-20250501.csv +++ b/053350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8750,440,2,5.29,555389690,65577,49.88,8500,8790,8190,10800,5820,8310,8469.28,1.66,0,11614,9083,8696,8453,8066,7823,8890,8260,99,2490,500,5150,10,1,19790916,1732,74.15,1.41,12,0.33,118.00,6191.00,10650,20250415,-17.84,3020,20240823,189.74,10650,-17.84,20250415,3225,171.32,20250102,10650,-17.84,20250415,3020,189.74,20240823,0.26,Y,053350,500,98 억,,328261,N,N,939,N,00,N +20250509,150515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8660,350,2,4.21,515786800,61047,46.44,8500,8730,8190,10800,5820,8310,8449.01,1.66,0,13557,9083,8696,8453,8066,7823,8890,8260,99,2490,500,5150,10,1,19790916,1714,73.39,1.40,12,0.31,118.00,6191.00,10650,20250415,-18.69,3020,20240823,186.75,10650,-18.69,20250415,3225,168.53,20250102,10650,-18.69,20250415,3020,186.75,20240823,0.26,Y,053350,500,98 억,,328261,N,N,858,N,00,N +20250509,140513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,140,2,1.68,422787930,50241,38.22,8500,8620,8190,10800,5820,8310,8415.20,1.66,0,8810,9083,8696,8453,8066,7823,8890,8260,99,2490,500,5150,10,1,19790916,1672,71.61,1.36,12,0.25,118.00,6191.00,10650,20250415,-20.66,3020,20240823,179.80,10650,-20.66,20250415,3225,162.02,20250102,10650,-20.66,20250415,3020,179.80,20240823,0.26,Y,053350,500,98 억,,328261,N,N,858,N,00,N +20250509,130513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8320,10,2,0.12,256615080,30669,23.33,8500,8500,8190,10800,5820,8310,8367.25,1.66,0,-1020,9083,8696,8453,8066,7823,8890,8260,99,2490,500,5150,10,1,19790916,1647,70.51,1.34,12,0.15,118.00,6191.00,10650,20250415,-21.88,3020,20240823,175.50,10650,-21.88,20250415,3225,157.98,20250102,10650,-21.88,20250415,3020,175.50,20240823,0.26,Y,053350,500,98 억,,328261,N,N,858,N,00,N +20250509,120513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,70,2,0.84,204761850,24489,18.63,8500,8500,8190,10800,5820,8310,8361.38,1.66,0,-1799,9083,8696,8453,8066,7823,8890,8260,99,2490,500,5150,10,1,19790916,1658,71.02,1.35,12,0.12,118.00,6191.00,10650,20250415,-21.31,3020,20240823,177.48,10650,-21.31,20250415,3225,159.84,20250102,10650,-21.31,20250415,3020,177.48,20240823,0.26,Y,053350,500,98 억,,328261,N,N,858,N,00,N +20250509,110512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8330,20,2,0.24,175036200,20947,15.93,8500,8500,8190,10800,5820,8310,8356.15,1.66,0,-1525,9083,8696,8453,8066,7823,8890,8260,99,2490,500,5150,10,1,19790916,1649,70.59,1.35,12,0.11,118.00,6191.00,10650,20250415,-21.78,3020,20240823,175.83,10650,-21.78,20250415,3225,158.29,20250102,10650,-21.78,20250415,3020,175.83,20240823,0.26,Y,053350,500,98 억,,328261,N,N,858,N,00,N +20250509,100515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,80,2,0.96,134492460,16122,12.26,8500,8500,8190,10800,5820,8310,8342.17,1.66,0,-1750,9083,8696,8453,8066,7823,8890,8260,99,2490,500,5150,10,1,19790916,1660,71.10,1.36,12,0.08,118.00,6191.00,10650,20250415,-21.22,3020,20240823,177.81,10650,-21.22,20250415,3225,160.16,20250102,10650,-21.22,20250415,3020,177.81,20240823,0.26,Y,053350,500,98 억,,328261,N,N,858,N,00,N +20250509,090515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8220,-90,5,-1.08,13903520,1677,1.28,8500,8500,8200,10800,5820,8310,8290.71,1.66,0,-871,9083,8696,8453,8066,7823,8890,8260,99,2490,500,5150,10,1,19790916,1627,69.66,1.33,12,0.01,118.00,6191.00,10650,20250415,-22.82,3020,20240823,172.19,10650,-22.82,20250415,3225,154.88,20250102,10650,-22.82,20250415,3020,172.19,20240823,0.26,Y,053350,500,98 억,,328261,N,N,858,N,00,N 20250508,160506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,-690,5,-7.67,1108637320,131466,171.70,8300,8840,8210,11700,6300,9000,8432.88,1.62,0,5829,9386,9192,8996,8802,8606,9290,8900,99,2700,500,5580,10,1,19790916,1645,70.42,1.34,12,0.66,118.00,6191.00,10650,20250415,-21.97,3020,20240823,175.17,10650,-21.97,20250415,3225,157.67,20250102,10650,-21.97,20250415,3020,175.17,20240823,0.26,Y,053350,500,98 억,,320323,N,N,858,N,00,N 20250508,150512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,-650,5,-7.22,1061427620,125793,164.29,8300,8840,8210,11700,6300,9000,8437.89,1.62,0,7924,9386,9192,8996,8802,8606,9290,8900,99,2700,500,5580,10,1,19790916,1653,70.76,1.35,12,0.64,118.00,6191.00,10650,20250415,-21.60,3020,20240823,176.49,10650,-21.60,20250415,3225,158.91,20250102,10650,-21.60,20250415,3020,176.49,20240823,0.26,Y,053350,500,98 억,,320323,N,N,1502,N,00,N 20250508,140511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8360,-640,5,-7.11,985645350,116712,152.43,8300,8840,8210,11700,6300,9000,8445.11,1.62,0,7590,9386,9192,8996,8802,8606,9290,8900,99,2700,500,5580,10,1,19790916,1655,70.85,1.35,12,0.59,118.00,6191.00,10650,20250415,-21.50,3020,20240823,176.82,10650,-21.50,20250415,3225,159.22,20250102,10650,-21.50,20250415,3020,176.82,20240823,0.26,Y,053350,500,98 억,,320323,N,N,1502,N,00,N diff --git a/053450/price/prices-20250501.csv b/053450/price/prices-20250501.csv index d89949b6cf26..427bbabdeeac 100644 --- a/053450/price/prices-20250501.csv +++ b/053450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160512,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,-50,5,-0.90,311485695,57011,78.94,5540,5540,5430,7200,3880,5540,5463.61,8.23,0,-7241,5613,5576,5513,5476,5413,5595,5495,74,1660,500,3870,10,1,14792803,812,8.22,0.58,12,0.39,668.00,9473.00,8110,20240430,-32.31,4500,20241209,22.00,8020,-31.55,20250226,4720,16.31,20250409,8020,-31.55,20250226,4500,22.00,20241209,3.34,Y,053450,500,73 억,,1217619,N,N,5177,N,00,N +20250509,150515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,-70,5,-1.26,299401295,54801,75.88,5540,5540,5430,7200,3880,5540,5463.43,8.23,0,-6711,5613,5576,5513,5476,5413,5595,5495,74,1660,500,3870,10,1,14792803,809,8.19,0.58,12,0.37,668.00,9473.00,8110,20240430,-32.55,4500,20241209,21.56,8020,-31.80,20250226,4720,15.89,20250409,8020,-31.80,20250226,4500,21.56,20241209,3.34,Y,053450,500,73 억,,1217619,N,N,10741,N,00,N +20250509,140513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,-90,5,-1.62,279679710,51183,70.87,5540,5540,5430,7200,3880,5540,5464.31,8.23,0,-6668,5613,5576,5513,5476,5413,5595,5495,74,1660,500,3870,10,1,14792803,806,8.16,0.58,12,0.35,668.00,9473.00,8110,20240430,-32.80,4500,20241209,21.11,8020,-32.04,20250226,4720,15.47,20250409,8020,-32.04,20250226,4500,21.11,20241209,3.34,Y,053450,500,73 억,,1217619,N,N,10741,N,00,N +20250509,130513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,-100,5,-1.81,269902545,49387,68.38,5540,5540,5430,7200,3880,5540,5465.05,8.23,0,-6308,5613,5576,5513,5476,5413,5595,5495,74,1660,500,3870,10,1,14792803,805,8.14,0.57,12,0.33,668.00,9473.00,8110,20240430,-32.92,4500,20241209,20.89,8020,-32.17,20250226,4720,15.25,20250409,8020,-32.17,20250226,4500,20.89,20241209,3.34,Y,053450,500,73 억,,1217619,N,N,10741,N,00,N +20250509,120514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,-100,5,-1.81,243262120,44490,61.60,5540,5540,5430,7200,3880,5540,5467.79,8.23,0,-7092,5613,5576,5513,5476,5413,5595,5495,74,1660,500,3870,10,1,14792803,805,8.14,0.57,12,0.30,668.00,9473.00,8110,20240430,-32.92,4500,20241209,20.89,8020,-32.17,20250226,4720,15.25,20250409,8020,-32.17,20250226,4500,20.89,20241209,3.34,Y,053450,500,73 억,,1217619,N,N,10741,N,00,N +20250509,110512,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,-70,5,-1.26,159410210,29076,40.26,5540,5540,5450,7200,3880,5540,5482.54,8.23,0,-11571,5613,5576,5513,5476,5413,5595,5495,74,1660,500,3870,10,1,14792803,809,8.19,0.58,12,0.20,668.00,9473.00,8110,20240430,-32.55,4500,20241209,21.56,8020,-31.80,20250226,4720,15.89,20250409,8020,-31.80,20250226,4500,21.56,20241209,3.34,Y,053450,500,73 억,,1217619,N,N,10741,N,00,N +20250509,100515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-60,5,-1.08,91676040,16696,23.12,5540,5540,5470,7200,3880,5540,5490.90,8.23,0,-5049,5613,5576,5513,5476,5413,5595,5495,74,1660,500,3870,10,1,14792803,811,8.20,0.58,12,0.11,668.00,9473.00,8110,20240430,-32.43,4500,20241209,21.78,8020,-31.67,20250226,4720,16.10,20250409,8020,-31.67,20250226,4500,21.78,20241209,3.34,Y,053450,500,73 억,,1217619,N,N,10741,N,00,N +20250509,090516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,0,3,0.00,7661420,1391,1.93,5540,5540,5500,7200,3880,5540,5507.85,8.23,0,-1217,5613,5576,5513,5476,5413,5595,5495,74,1660,500,3870,10,1,14792803,820,8.29,0.58,12,0.01,668.00,9473.00,8110,20240430,-31.69,4500,20241209,23.11,8020,-30.92,20250226,4720,17.37,20250409,8020,-30.92,20250226,4500,23.11,20241209,3.34,Y,053450,500,73 억,,1217619,N,N,10741,N,00,N 20250508,160506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,60,2,1.09,396720020,72103,98.68,5480,5550,5450,7120,3840,5480,5501.94,8.22,0,10570,5606,5542,5416,5352,5226,5575,5385,74,1640,500,3830,10,1,14792803,820,8.29,0.58,12,0.49,668.00,9473.00,8190,20240424,-32.36,4500,20241209,23.11,8020,-30.92,20250226,4720,17.37,20250409,8020,-30.92,20250226,4500,23.11,20241209,3.35,Y,053450,500,73 억,,1216605,N,N,10741,N,00,N 20250508,150513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,20,2,0.36,308215620,56074,76.74,5480,5550,5450,7120,3840,5480,5496.59,8.22,0,7651,5606,5542,5416,5352,5226,5575,5385,74,1640,500,3830,10,1,14792803,814,8.23,0.58,12,0.38,668.00,9473.00,8190,20240424,-32.84,4500,20241209,22.22,8020,-31.42,20250226,4720,16.53,20250409,8020,-31.42,20250226,4500,22.22,20241209,3.35,Y,053450,500,73 억,,1216605,N,N,2835,N,00,N 20250508,140512,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,0,3,0.00,284850180,51821,70.92,5480,5550,5450,7120,3840,5480,5496.81,8.22,0,8952,5606,5542,5416,5352,5226,5575,5385,74,1640,500,3830,10,1,14792803,811,8.20,0.58,12,0.35,668.00,9473.00,8190,20240424,-33.09,4500,20241209,21.78,8020,-31.67,20250226,4720,16.10,20250409,8020,-31.67,20250226,4500,21.78,20241209,3.35,Y,053450,500,73 억,,1216605,N,N,2835,N,00,N diff --git a/053580/price/prices-20250501.csv b/053580/price/prices-20250501.csv index f41241edd6dd..81b0918f08b5 100644 --- a/053580/price/prices-20250501.csv +++ b/053580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17800,180,2,1.02,58011123395,3265772,18.08,17600,18260,17090,22900,12340,17620,17763.37,1.36,0,37046,21086,19352,17176,15442,13266,20220,16310,69,5280,500,11270,10,1,13636248,2427,33.90,2.14,12,23.95,525.00,8329.00,20750,20250407,-14.22,6130,20241210,190.38,20750,-14.22,20250407,8660,105.54,20250326,20750,-14.22,20250407,6130,190.38,20241210,1.16,Y,053580,500,68 억,,185321,N,N,3647,N,00,N +20250509,150515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17700,80,2,0.45,54944373510,3092280,17.12,17600,18260,17090,22900,12340,17620,17768.35,1.36,0,45099,21086,19352,17176,15442,13266,20220,16310,69,5280,500,11270,10,1,13636248,2414,33.71,2.13,12,22.68,525.00,8329.00,20750,20250407,-14.70,6130,20241210,188.74,20750,-14.70,20250407,8660,104.39,20250326,20750,-14.70,20250407,6130,188.74,20241210,1.16,Y,053580,500,68 억,,185321,N,N,22329,N,00,N +20250509,140513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17520,-100,5,-0.57,49550193430,2781200,15.39,17600,18260,17440,22900,12340,17620,17816.28,1.36,0,25218,21086,19352,17176,15442,13266,20220,16310,69,5280,500,11270,10,1,13636248,2389,33.37,2.10,12,20.40,525.00,8329.00,20750,20250407,-15.57,6130,20241210,185.81,20750,-15.57,20250407,8660,102.31,20250326,20750,-15.57,20250407,6130,185.81,20241210,1.16,Y,053580,500,68 억,,185321,N,N,22329,N,00,N +20250509,130513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17550,-70,5,-0.40,46705650310,2619202,14.50,17600,18260,17440,22900,12340,17620,17832.20,1.36,0,18089,21086,19352,17176,15442,13266,20220,16310,69,5280,500,11270,10,1,13636248,2393,33.43,2.11,12,19.21,525.00,8329.00,20750,20250407,-15.42,6130,20241210,186.30,20750,-15.42,20250407,8660,102.66,20250326,20750,-15.42,20250407,6130,186.30,20241210,1.16,Y,053580,500,68 억,,185321,N,N,22329,N,00,N +20250509,120514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17630,10,2,0.06,38798251550,2175318,12.04,17600,18260,17440,22900,12340,17620,17835.90,1.36,0,24606,21086,19352,17176,15442,13266,20220,16310,69,5280,500,11270,10,1,13636248,2404,33.58,2.12,12,15.95,525.00,8329.00,20750,20250407,-15.04,6130,20241210,187.60,20750,-15.04,20250407,8660,103.58,20250326,20750,-15.04,20250407,6130,187.60,20241210,1.16,Y,053580,500,68 억,,185321,N,N,22329,N,00,N +20250509,110513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17620,0,3,0.00,36731427620,2058274,11.39,17600,18260,17440,22900,12340,17620,17846.00,1.36,0,19154,21086,19352,17176,15442,13266,20220,16310,69,5280,500,11270,10,1,13636248,2403,33.56,2.12,12,15.09,525.00,8329.00,20750,20250407,-15.08,6130,20241210,187.44,20750,-15.08,20250407,8660,103.46,20250326,20750,-15.08,20250407,6130,187.44,20241210,1.16,Y,053580,500,68 억,,185321,N,N,22329,N,00,N +20250509,100515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17760,140,2,0.79,32042356120,1793080,9.92,17600,18260,17440,22900,12340,17620,17870.33,1.36,0,15806,21086,19352,17176,15442,13266,20220,16310,69,5280,500,11270,10,1,13636248,2422,33.83,2.13,12,13.15,525.00,8329.00,20750,20250407,-14.41,6130,20241210,189.72,20750,-14.41,20250407,8660,105.08,20250326,20750,-14.41,20250407,6130,189.72,20241210,1.16,Y,053580,500,68 억,,185321,N,N,22329,N,00,N +20250509,090516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17490,-130,5,-0.74,5965551910,337204,1.87,17600,17970,17480,22900,12340,17620,17691.71,1.36,0,10651,21086,19352,17176,15442,13266,20220,16310,69,5280,500,11270,10,1,13636248,2385,33.31,2.10,12,2.47,525.00,8329.00,20750,20250407,-15.71,6130,20241210,185.32,20750,-15.71,20250407,8660,101.96,20250326,20750,-15.71,20250407,6130,185.32,20241210,1.16,Y,053580,500,68 억,,185321,N,N,22329,N,00,N 20250508,160507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17620,2520,2,16.69,307188917330,17958265,265.40,16120,18910,15000,19630,10570,15100,17105.48,0.97,0,15890,17366,16232,13966,12832,10566,16800,13400,69,4530,500,9660,10,1,13636248,2403,33.56,2.12,12,131.70,525.00,8329.00,20750,20250407,-15.08,6130,20241210,187.44,20750,-15.08,20250407,8660,103.46,20250326,20750,-15.08,20250407,6130,187.44,20241210,1.04,Y,053580,500,68 억,,132235,N,N,22329,N,00,N 20250508,150513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17280,2180,2,14.44,302156298045,17668571,261.12,16120,18910,15000,19630,10570,15100,17101.34,0.97,0,5279,17366,16232,13966,12832,10566,16800,13400,69,4530,500,9660,10,1,13636248,2356,32.91,2.07,12,129.57,525.00,8329.00,20750,20250407,-16.72,6130,20241210,181.89,20750,-16.72,20250407,8660,99.54,20250326,20750,-16.72,20250407,6130,181.89,20241210,1.04,Y,053580,500,68 억,,132235,N,N,15073,N,00,N 20250508,140512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17340,2240,2,14.83,262579816145,15462930,228.52,16120,18910,15000,19630,10570,15100,16981.25,0.97,0,-27877,17366,16232,13966,12832,10566,16800,13400,69,4530,500,9660,10,1,13636248,2365,33.03,2.08,12,113.40,525.00,8329.00,20750,20250407,-16.43,6130,20241210,182.87,20750,-16.43,20250407,8660,100.23,20250326,20750,-16.43,20250407,6130,182.87,20241210,1.04,Y,053580,500,68 억,,132235,N,N,15073,N,00,N diff --git a/053610/price/prices-20250501.csv b/053610/price/prices-20250501.csv index 493e163164e9..bd333ebc13df 100644 --- a/053610/price/prices-20250501.csv +++ b/053610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160512,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23550,-250,5,-1.05,525393625,22447,107.91,23700,24000,23000,30900,16700,23800,23405.83,2.55,0,-3504,24600,24200,23850,23450,23100,24025,23275,55,7100,500,16660,50,1,11000000,2591,11.95,0.77,12,0.20,1971.00,30642.00,41300,20240507,-42.98,19920,20250409,18.22,29500,-20.17,20250124,19920,18.22,20250409,41000,-42.56,20240509,19920,18.22,20250409,1.31,Y,053610,500,55 억,,279979,N,N,4331,N,00,N +20250509,150516,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23400,-400,5,-1.68,419779325,17953,86.30,23700,24000,23000,30900,16700,23800,23382.13,2.55,0,-2880,24600,24200,23850,23450,23100,24025,23275,55,7100,500,16660,50,1,11000000,2574,11.87,0.76,12,0.16,1971.00,30642.00,41300,20240507,-43.34,19920,20250409,17.47,29500,-20.68,20250124,19920,17.47,20250409,41000,-42.93,20240509,19920,17.47,20250409,1.31,Y,053610,500,55 억,,279979,N,N,5172,N,00,N +20250509,140514,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23400,-400,5,-1.68,348230050,14884,71.55,23700,24000,23000,30900,16700,23800,23396.27,2.55,0,-4157,24600,24200,23850,23450,23100,24025,23275,55,7100,500,16660,50,1,11000000,2574,11.87,0.76,12,0.14,1971.00,30642.00,41300,20240507,-43.34,19920,20250409,17.47,29500,-20.68,20250124,19920,17.47,20250409,41000,-42.93,20240509,19920,17.47,20250409,1.31,Y,053610,500,55 억,,279979,N,N,5172,N,00,N +20250509,130513,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23350,-450,5,-1.89,312280700,13342,64.14,23700,24000,23000,30900,16700,23800,23405.84,2.55,0,-3868,24600,24200,23850,23450,23100,24025,23275,55,7100,500,16660,50,1,11000000,2569,11.85,0.76,12,0.12,1971.00,30642.00,41300,20240507,-43.46,19920,20250409,17.22,29500,-20.85,20250124,19920,17.22,20250409,41000,-43.05,20240509,19920,17.22,20250409,1.31,Y,053610,500,55 억,,279979,N,N,5172,N,00,N +20250509,120514,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23250,-550,5,-2.31,269484800,11506,55.31,23700,24000,23000,30900,16700,23800,23421.24,2.55,0,-3863,24600,24200,23850,23450,23100,24025,23275,55,7100,500,16660,50,1,11000000,2558,11.80,0.76,12,0.10,1971.00,30642.00,41300,20240507,-43.70,19920,20250409,16.72,29500,-21.19,20250124,19920,16.72,20250409,41000,-43.29,20240509,19920,16.72,20250409,1.31,Y,053610,500,55 억,,279979,N,N,5172,N,00,N +20250509,110513,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23350,-450,5,-1.89,244715450,10442,50.20,23700,24000,23000,30900,16700,23800,23435.69,2.55,0,-3323,24600,24200,23850,23450,23100,24025,23275,55,7100,500,16660,50,1,11000000,2569,11.85,0.76,12,0.09,1971.00,30642.00,41300,20240507,-43.46,19920,20250409,17.22,29500,-20.85,20250124,19920,17.22,20250409,41000,-43.05,20240509,19920,17.22,20250409,1.31,Y,053610,500,55 억,,279979,N,N,5172,N,00,N +20250509,100515,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23600,-200,5,-0.84,101166400,4280,20.57,23700,24000,23400,30900,16700,23800,23637.01,2.55,0,-2404,24600,24200,23850,23450,23100,24025,23275,55,7100,500,16660,50,1,11000000,2596,11.97,0.77,12,0.04,1971.00,30642.00,41300,20240507,-42.86,19920,20250409,18.47,29500,-20.00,20250124,19920,18.47,20250409,41000,-42.44,20240509,19920,18.47,20250409,1.31,Y,053610,500,55 억,,279979,N,N,5172,N,00,N +20250509,090516,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23900,100,2,0.42,1352500,57,0.27,23700,24000,23700,30900,16700,23800,23728.07,2.55,0,-36,24600,24200,23850,23450,23100,24025,23275,55,7100,500,16660,50,1,11000000,2629,12.13,0.78,12,0.00,1971.00,30642.00,41300,20240507,-42.13,19920,20250409,19.98,29500,-18.98,20250124,19920,19.98,20250409,41000,-41.71,20240509,19920,19.98,20250409,1.31,Y,053610,500,55 억,,279979,N,N,5172,N,00,N 20250508,160507,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23800,100,2,0.42,494204675,20802,67.52,24000,24250,23500,30800,16600,23700,23757.56,2.60,0,-5084,25300,24500,24100,23300,22900,24300,23100,55,7100,500,16590,50,1,11000000,2618,12.08,0.78,12,0.19,1971.00,30642.00,41300,20240507,-42.37,19920,20250409,19.48,29500,-19.32,20250124,19920,19.48,20250409,41250,-42.30,20240508,19920,19.48,20250409,1.34,Y,053610,500,55 억,,286093,N,N,5172,N,00,N 20250508,150513,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23750,50,2,0.21,445194825,18741,60.83,24000,24250,23500,30800,16600,23700,23755.13,2.60,0,-5622,25300,24500,24100,23300,22900,24300,23100,55,7100,500,16590,50,1,11000000,2613,12.05,0.78,12,0.17,1971.00,30642.00,41300,20240507,-42.49,19920,20250409,19.23,29500,-19.49,20250124,19920,19.23,20250409,41250,-42.42,20240508,19920,19.23,20250409,1.34,Y,053610,500,55 억,,286093,N,N,3093,N,00,N 20250508,140512,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23550,-150,5,-0.63,341008325,14335,46.53,24000,24250,23500,30800,16600,23700,23788.51,2.60,0,-5210,25300,24500,24100,23300,22900,24300,23100,55,7100,500,16590,50,1,11000000,2591,11.95,0.77,12,0.13,1971.00,30642.00,41300,20240507,-42.98,19920,20250409,18.22,29500,-20.17,20250124,19920,18.22,20250409,41250,-42.91,20240508,19920,18.22,20250409,1.34,Y,053610,500,55 억,,286093,N,N,3093,N,00,N diff --git a/053620/price/prices-20250501.csv b/053620/price/prices-20250501.csv index 71115addb496..5325906b7b69 100644 --- a/053620/price/prices-20250501.csv +++ b/053620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6550,10,2,0.15,12166955,1863,80.44,6540,6550,6510,8500,4580,6540,6530.84,0.51,0,0,6640,6590,6540,6490,6440,6565,6465,43,1960,500,4700,10,1,8600000,563,6.82,0.30,12,0.02,961.00,21650.00,7480,20240527,-12.43,5850,20240923,11.97,6890,-4.93,20250106,5990,9.35,20250325,7480,-12.43,20240527,5850,11.97,20240923,0.05,Y,053620,500,43 억,,43487,N,N,0,N,00,N +20250509,150516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6550,10,2,0.15,12147305,1860,80.31,6540,6550,6510,8500,4580,6540,6530.81,0.51,0,0,6640,6590,6540,6490,6440,6565,6465,43,1960,500,4700,10,1,8600000,563,6.82,0.30,12,0.02,961.00,21650.00,7480,20240527,-12.43,5850,20240923,11.97,6890,-4.93,20250106,5990,9.35,20250325,7480,-12.43,20240527,5850,11.97,20240923,0.05,Y,053620,500,43 억,,43487,N,N,0,N,00,N +20250509,140514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6550,10,2,0.15,11695355,1791,77.33,6540,6550,6510,8500,4580,6540,6530.07,0.51,0,0,6640,6590,6540,6490,6440,6565,6465,43,1960,500,4700,10,1,8600000,563,6.82,0.30,12,0.02,961.00,21650.00,7480,20240527,-12.43,5850,20240923,11.97,6890,-4.93,20250106,5990,9.35,20250325,7480,-12.43,20240527,5850,11.97,20240923,0.05,Y,053620,500,43 억,,43487,N,N,0,N,00,N +20250509,130514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6540,0,3,0.00,11407735,1747,75.43,6540,6550,6510,8500,4580,6540,6529.90,0.51,0,0,6640,6590,6540,6490,6440,6565,6465,43,1960,500,4700,10,1,8600000,562,6.81,0.30,12,0.02,961.00,21650.00,7480,20240527,-12.57,5850,20240923,11.79,6890,-5.08,20250106,5990,9.18,20250325,7480,-12.57,20240527,5850,11.79,20240923,0.05,Y,053620,500,43 억,,43487,N,N,0,N,00,N +20250509,120514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6550,10,2,0.15,10701355,1639,70.77,6540,6550,6510,8500,4580,6540,6529.20,0.51,0,0,6640,6590,6540,6490,6440,6565,6465,43,1960,500,4700,10,1,8600000,563,6.82,0.30,12,0.02,961.00,21650.00,7480,20240527,-12.43,5850,20240923,11.97,6890,-4.93,20250106,5990,9.35,20250325,7480,-12.43,20240527,5850,11.97,20240923,0.05,Y,053620,500,43 억,,43487,N,N,0,N,00,N +20250509,110513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,-30,5,-0.46,10570485,1619,69.91,6540,6550,6510,8500,4580,6540,6529.02,0.51,0,0,6640,6590,6540,6490,6440,6565,6465,43,1960,500,4700,10,1,8600000,560,6.77,0.30,12,0.02,961.00,21650.00,7480,20240527,-12.97,5850,20240923,11.28,6890,-5.52,20250106,5990,8.68,20250325,7480,-12.97,20240527,5850,11.28,20240923,0.05,Y,053620,500,43 억,,43487,N,N,0,N,00,N +20250509,100516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6550,10,2,0.15,5192770,793,34.24,6540,6550,6540,8500,4580,6540,6548.26,0.51,0,0,6640,6590,6540,6490,6440,6565,6465,43,1960,500,4700,10,1,8600000,563,6.82,0.30,12,0.01,961.00,21650.00,7480,20240527,-12.43,5850,20240923,11.97,6890,-4.93,20250106,5990,9.35,20250325,7480,-12.43,20240527,5850,11.97,20240923,0.05,Y,053620,500,43 억,,43487,N,N,0,N,00,N +20250509,090517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6550,10,2,0.15,1727820,264,11.40,6540,6550,6540,8500,4580,6540,6544.77,0.51,0,0,6640,6590,6540,6490,6440,6565,6465,43,1960,500,4700,10,1,8600000,563,6.82,0.30,12,0.00,961.00,21650.00,7480,20240527,-12.43,5850,20240923,11.97,6890,-4.93,20250106,5990,9.35,20250325,7480,-12.43,20240527,5850,11.97,20240923,0.05,Y,053620,500,43 억,,43487,N,N,0,N,00,N 20250508,160507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6540,-10,5,-0.15,15103675,2314,106.44,6560,6590,6490,8510,4590,6550,6527.09,0.51,0,0,6663,6606,6523,6466,6383,6635,6495,43,1960,500,4710,10,1,8600000,562,6.81,0.30,12,0.03,961.00,21650.00,7480,20240527,-12.57,5850,20240923,11.79,6890,-5.08,20250106,5990,9.18,20250325,7480,-12.57,20240527,5850,11.79,20240923,0.05,Y,053620,500,43 억,,43455,N,N,0,N,00,N 20250508,150513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6540,-10,5,-0.15,14484125,2219,102.07,6560,6590,6490,8510,4590,6550,6527.32,0.51,0,1,6663,6606,6523,6466,6383,6635,6495,43,1960,500,4710,10,1,8600000,562,6.81,0.30,12,0.03,961.00,21650.00,7480,20240527,-12.57,5850,20240923,11.79,6890,-5.08,20250106,5990,9.18,20250325,7480,-12.57,20240527,5850,11.79,20240923,0.05,Y,053620,500,43 억,,43455,N,N,0,N,00,N 20250508,140512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,-40,5,-0.61,13705885,2100,96.60,6560,6590,6490,8510,4590,6550,6526.61,0.51,0,1,6663,6606,6523,6466,6383,6635,6495,43,1960,500,4710,10,1,8600000,560,6.77,0.30,12,0.02,961.00,21650.00,7480,20240527,-12.97,5850,20240923,11.28,6890,-5.52,20250106,5990,8.68,20250325,7480,-12.97,20240527,5850,11.28,20240923,0.05,Y,053620,500,43 억,,43455,N,N,0,N,00,N diff --git a/053690/price/prices-20250501.csv b/053690/price/prices-20250501.csv index 6485f22d590b..a8a900c1e3e7 100644 --- a/053690/price/prices-20250501.csv +++ b/053690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160513,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15870,-100,5,-0.63,365625830,22968,99.92,16000,16050,15870,20750,11180,15970,15918.92,4.28,0,-1444,16216,16092,15996,15872,15776,16080,15860,55,4780,500,11810,10,1,10957550,1739,8.68,0.79,12,0.21,1828.00,20205.00,21450,20241126,-26.01,13530,20250409,17.29,19500,-18.62,20250213,13530,17.29,20250409,21450,-26.01,20241126,13530,17.29,20250409,4.73,Y,053690,500,54 억,,469142,N,N,2950,N,00,N +20250509,150516,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15930,-40,5,-0.25,339317170,21312,92.72,16000,16050,15870,20750,11180,15970,15921.41,4.28,0,-1979,16216,16092,15996,15872,15776,16080,15860,55,4780,500,11810,10,1,10957550,1746,8.71,0.79,12,0.19,1828.00,20205.00,21450,20241126,-25.73,13530,20250409,17.74,19500,-18.31,20250213,13530,17.74,20250409,21450,-25.73,20241126,13530,17.74,20250409,4.73,Y,053690,500,54 억,,469142,N,N,4893,N,00,N +20250509,140514,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15910,-60,5,-0.38,263756760,16555,72.02,16000,16050,15870,20750,11180,15970,15932.15,4.28,0,-4514,16216,16092,15996,15872,15776,16080,15860,55,4780,500,11810,10,1,10957550,1743,8.70,0.79,12,0.15,1828.00,20205.00,21450,20241126,-25.83,13530,20250409,17.59,19500,-18.41,20250213,13530,17.59,20250409,21450,-25.83,20241126,13530,17.59,20250409,4.73,Y,053690,500,54 억,,469142,N,N,4893,N,00,N +20250509,130514,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15920,-50,5,-0.31,214182010,13441,58.47,16000,16050,15870,20750,11180,15970,15934.98,4.28,0,-3618,16216,16092,15996,15872,15776,16080,15860,55,4780,500,11810,10,1,10957550,1744,8.71,0.79,12,0.12,1828.00,20205.00,21450,20241126,-25.78,13530,20250409,17.66,19500,-18.36,20250213,13530,17.66,20250409,21450,-25.78,20241126,13530,17.66,20250409,4.73,Y,053690,500,54 억,,469142,N,N,4893,N,00,N +20250509,120515,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15930,-40,5,-0.25,173774260,10899,47.42,16000,16050,15870,20750,11180,15970,15944.06,4.28,0,-3281,16216,16092,15996,15872,15776,16080,15860,55,4780,500,11810,10,1,10957550,1746,8.71,0.79,12,0.10,1828.00,20205.00,21450,20241126,-25.73,13530,20250409,17.74,19500,-18.31,20250213,13530,17.74,20250409,21450,-25.73,20241126,13530,17.74,20250409,4.73,Y,053690,500,54 억,,469142,N,N,4893,N,00,N +20250509,110513,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15900,-70,5,-0.44,140394570,8801,38.29,16000,16050,15870,20750,11180,15970,15952.12,4.28,0,-3255,16216,16092,15996,15872,15776,16080,15860,55,4780,500,11810,10,1,10957550,1742,8.70,0.79,12,0.08,1828.00,20205.00,21450,20241126,-25.87,13530,20250409,17.52,19500,-18.46,20250213,13530,17.52,20250409,21450,-25.87,20241126,13530,17.52,20250409,4.73,Y,053690,500,54 억,,469142,N,N,4893,N,00,N +20250509,100516,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16000,30,2,0.19,53882650,3371,14.67,16000,16050,15940,20750,11180,15970,15984.17,4.28,0,164,16216,16092,15996,15872,15776,16080,15860,55,4780,500,11810,10,1,10957550,1753,8.75,0.79,12,0.03,1828.00,20205.00,21450,20241126,-25.41,13530,20250409,18.26,19500,-17.95,20250213,13530,18.26,20250409,21450,-25.41,20241126,13530,18.26,20250409,4.73,Y,053690,500,54 억,,469142,N,N,4893,N,00,N +20250509,090517,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16040,70,2,0.44,9037960,565,2.46,16000,16050,15940,20750,11180,15970,15996.39,4.28,0,-259,16216,16092,15996,15872,15776,16080,15860,55,4780,500,11810,10,1,10957550,1758,8.77,0.79,12,0.01,1828.00,20205.00,21450,20241126,-25.22,13530,20250409,18.55,19500,-17.74,20250213,13530,18.55,20250409,21450,-25.22,20241126,13530,18.55,20250409,4.73,Y,053690,500,54 억,,469142,N,N,4893,N,00,N 20250508,160507,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15970,-80,5,-0.50,367626150,22986,83.76,15970,16120,15900,20850,11240,16050,15993.48,4.31,0,-1384,16290,16170,16000,15880,15710,16085,15795,55,4800,500,11870,10,1,10957550,1750,8.74,0.79,12,0.21,1828.00,20205.00,21450,20241126,-25.55,13530,20250409,18.03,19500,-18.10,20250213,13530,18.03,20250409,21450,-25.55,20241126,13530,18.03,20250409,4.76,Y,053690,500,54 억,,472142,N,N,4893,N,00,N 20250508,150514,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15960,-90,5,-0.56,326282670,20397,74.32,15970,16120,15900,20850,11240,16050,15996.60,4.31,0,-1995,16290,16170,16000,15880,15710,16085,15795,55,4800,500,11870,10,1,10957550,1749,8.73,0.79,12,0.19,1828.00,20205.00,21450,20241126,-25.59,13530,20250409,17.96,19500,-18.15,20250213,13530,17.96,20250409,21450,-25.59,20241126,13530,17.96,20250409,4.76,Y,053690,500,54 억,,472142,N,N,2234,N,00,N 20250508,140513,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15960,-90,5,-0.56,298252040,18641,67.93,15970,16120,15900,20850,11240,16050,15999.79,4.31,0,-1976,16290,16170,16000,15880,15710,16085,15795,55,4800,500,11870,10,1,10957550,1749,8.73,0.79,12,0.17,1828.00,20205.00,21450,20241126,-25.59,13530,20250409,17.96,19500,-18.15,20250213,13530,17.96,20250409,21450,-25.59,20241126,13530,17.96,20250409,4.76,Y,053690,500,54 억,,472142,N,N,2234,N,00,N diff --git a/053700/price/prices-20250501.csv b/053700/price/prices-20250501.csv index 5ed07548b0a4..d72ec328fa74 100644 --- a/053700/price/prices-20250501.csv +++ b/053700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4110,-5,5,-0.12,137743589,33687,72.15,4120,4130,4075,5340,2885,4115,4088.89,0.00,0,-4015,4161,4137,4096,4072,4031,4150,4085,114,1225,500,2880,5,1,22877190,940,2.15,0.24,12,0.15,1916.00,16906.00,5580,20240618,-26.34,3700,20240805,11.08,4980,-17.47,20250110,3850,6.75,20250407,5580,-26.34,20240618,3700,11.08,20240805,1.34,Y,053700,500,114 억,,0,N,N,2605,N,00,N +20250509,150516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4075,-40,5,-0.97,107708419,26328,56.39,4120,4130,4075,5340,2885,4115,4091.02,0.00,0,-2643,4161,4137,4096,4072,4031,4150,4085,114,1225,500,2880,5,1,22877190,932,2.13,0.24,12,0.12,1916.00,16906.00,5580,20240618,-26.97,3700,20240805,10.14,4980,-18.17,20250110,3850,5.84,20250407,5580,-26.97,20240618,3700,10.14,20240805,1.34,Y,053700,500,114 억,,0,N,N,2147,N,00,N +20250509,140514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4080,-35,5,-0.85,91316934,22307,47.77,4120,4130,4075,5340,2885,4115,4093.64,0.00,0,-1373,4161,4137,4096,4072,4031,4150,4085,114,1225,500,2880,5,1,22877190,933,2.13,0.24,12,0.10,1916.00,16906.00,5580,20240618,-26.88,3700,20240805,10.27,4980,-18.07,20250110,3850,5.97,20250407,5580,-26.88,20240618,3700,10.27,20240805,1.34,Y,053700,500,114 억,,0,N,N,2147,N,00,N +20250509,130514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4090,-25,5,-0.61,74900264,18282,39.15,4120,4130,4075,5340,2885,4115,4096.94,0.00,0,-2319,4161,4137,4096,4072,4031,4150,4085,114,1225,500,2880,5,1,22877190,936,2.13,0.24,12,0.08,1916.00,16906.00,5580,20240618,-26.70,3700,20240805,10.54,4980,-17.87,20250110,3850,6.23,20250407,5580,-26.70,20240618,3700,10.54,20240805,1.34,Y,053700,500,114 억,,0,N,N,2147,N,00,N +20250509,120515,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4095,-20,5,-0.49,73035154,17826,38.18,4120,4130,4075,5340,2885,4115,4097.11,0.00,0,-2349,4161,4137,4096,4072,4031,4150,4085,114,1225,500,2880,5,1,22877190,937,2.14,0.24,12,0.08,1916.00,16906.00,5580,20240618,-26.61,3700,20240805,10.68,4980,-17.77,20250110,3850,6.36,20250407,5580,-26.61,20240618,3700,10.68,20240805,1.34,Y,053700,500,114 억,,0,N,N,2147,N,00,N +20250509,110514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4095,-20,5,-0.49,53427734,13031,27.91,4120,4130,4075,5340,2885,4115,4100.05,0.00,0,-2106,4161,4137,4096,4072,4031,4150,4085,114,1225,500,2880,5,1,22877190,937,2.14,0.24,12,0.06,1916.00,16906.00,5580,20240618,-26.61,3700,20240805,10.68,4980,-17.77,20250110,3850,6.36,20250407,5580,-26.61,20240618,3700,10.68,20240805,1.34,Y,053700,500,114 억,,0,N,N,2147,N,00,N +20250509,100516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4095,-20,5,-0.49,30814370,7498,16.06,4120,4130,4085,5340,2885,4115,4109.68,0.00,0,-2689,4161,4137,4096,4072,4031,4150,4085,114,1225,500,2880,5,1,22877190,937,2.14,0.24,12,0.03,1916.00,16906.00,5580,20240618,-26.61,3700,20240805,10.68,4980,-17.77,20250110,3850,6.36,20250407,5580,-26.61,20240618,3700,10.68,20240805,1.34,Y,053700,500,114 억,,0,N,N,2147,N,00,N +20250509,090517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4110,-5,5,-0.12,8713295,2118,4.54,4120,4125,4110,5340,2885,4115,4113.93,0.00,0,-1077,4161,4137,4096,4072,4031,4150,4085,114,1225,500,2880,5,1,22877190,940,2.15,0.24,12,0.01,1916.00,16906.00,5580,20240618,-26.34,3700,20240805,11.08,4980,-17.47,20250110,3850,6.75,20250407,5580,-26.34,20240618,3700,11.08,20240805,1.34,Y,053700,500,114 억,,0,N,N,2147,N,00,N 20250508,160508,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,25,2,0.61,191044785,46692,158.78,4070,4120,4055,5310,2865,4090,4091.57,0.00,0,9052,4136,4112,4086,4062,4036,4125,4075,114,1220,500,2860,5,1,22877190,941,2.15,0.24,12,0.20,1916.00,16906.00,5580,20240618,-26.25,3700,20240805,11.22,4980,-17.37,20250110,3850,6.88,20250407,5580,-26.25,20240618,3700,11.22,20240805,1.34,Y,053700,500,114 억,,0,N,N,2147,N,00,N 20250508,150514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4090,0,3,0.00,165061560,40366,137.27,4070,4120,4055,5310,2865,4090,4089.12,0.00,0,5504,4136,4112,4086,4062,4036,4125,4075,114,1220,500,2860,5,1,22877190,936,2.13,0.24,12,0.18,1916.00,16906.00,5580,20240618,-26.70,3700,20240805,10.54,4980,-17.87,20250110,3850,6.23,20250407,5580,-26.70,20240618,3700,10.54,20240805,1.34,Y,053700,500,114 억,,0,N,N,144,N,00,N 20250508,140513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4090,0,3,0.00,151080370,36953,125.66,4070,4120,4055,5310,2865,4090,4088.45,0.00,0,5287,4136,4112,4086,4062,4036,4125,4075,114,1220,500,2860,5,1,22877190,936,2.13,0.24,12,0.16,1916.00,16906.00,5580,20240618,-26.70,3700,20240805,10.54,4980,-17.87,20250110,3850,6.23,20250407,5580,-26.70,20240618,3700,10.54,20240805,1.34,Y,053700,500,114 억,,0,N,N,144,N,00,N diff --git a/053800/price/prices-20250501.csv b/053800/price/prices-20250501.csv index 2a18b6ef15b8..5fae91498d11 100644 --- a/053800/price/prices-20250501.csv +++ b/053800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160513,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,62100,-3600,5,-5.48,40826669950,651952,765.48,65400,66000,62100,85400,46000,65700,62622.30,32.74,0,-71938,67766,66732,65866,64832,63966,66300,64400,57,19700,500,49930,100,1,11126506,6910,19.00,1.72,12,5.86,3268.00,36016.00,116700,20250407,-46.79,50700,20240923,22.49,116700,-46.79,20250407,62100,0.00,20250509,116700,-46.79,20250407,50700,22.49,20240923,2.96,Y,053800,500,57 억,,3643284,N,N,8076,N,00,N +20250509,150517,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,62500,-3200,5,-4.87,14413746100,226865,266.37,65400,66000,62200,85400,46000,65700,63534.46,32.74,0,-56261,67766,66732,65866,64832,63966,66300,64400,57,19700,500,49930,100,1,11126506,6954,19.12,1.74,12,2.04,3268.00,36016.00,116700,20250407,-46.44,50700,20240923,23.27,116700,-46.44,20250407,62200,0.48,20250509,116700,-46.44,20250407,50700,23.27,20240923,2.96,Y,053800,500,57 억,,3643284,N,N,11765,N,00,N +20250509,140515,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,63700,-2000,5,-3.04,5981629350,92863,109.03,65400,66000,63500,85400,46000,65700,64413.48,32.74,0,-13820,67766,66732,65866,64832,63966,66300,64400,57,19700,500,49930,100,1,11126506,7088,19.49,1.77,12,0.83,3268.00,36016.00,116700,20250407,-45.42,50700,20240923,25.64,116700,-45.42,20250407,62300,2.25,20250429,116700,-45.42,20250407,50700,25.64,20240923,2.96,Y,053800,500,57 억,,3643284,N,N,11765,N,00,N +20250509,130514,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,64000,-1700,5,-2.59,4901364900,75910,89.13,65400,66000,63800,85400,46000,65700,64568.11,32.74,0,-12823,67766,66732,65866,64832,63966,66300,64400,57,19700,500,49930,100,1,11126506,7121,19.58,1.78,12,0.68,3268.00,36016.00,116700,20250407,-45.16,50700,20240923,26.23,116700,-45.16,20250407,62300,2.73,20250429,116700,-45.16,20250407,50700,26.23,20240923,2.96,Y,053800,500,57 억,,3643284,N,N,11765,N,00,N +20250509,120515,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,64200,-1500,5,-2.28,3692574750,57026,66.96,65400,66000,64100,85400,46000,65700,64752.48,32.74,0,-8765,67766,66732,65866,64832,63966,66300,64400,57,19700,500,49930,100,1,11126506,7143,19.65,1.78,12,0.51,3268.00,36016.00,116700,20250407,-44.99,50700,20240923,26.63,116700,-44.99,20250407,62300,3.05,20250429,116700,-44.99,20250407,50700,26.63,20240923,2.96,Y,053800,500,57 억,,3643284,N,N,11765,N,00,N +20250509,110514,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,65100,-600,5,-0.91,2318545700,35684,41.90,65400,66000,64500,85400,46000,65700,64974.38,32.74,0,-1821,67766,66732,65866,64832,63966,66300,64400,57,19700,500,49930,100,1,11126506,7243,19.92,1.81,12,0.32,3268.00,36016.00,116700,20250407,-44.22,50700,20240923,28.40,116700,-44.22,20250407,62300,4.49,20250429,116700,-44.22,20250407,50700,28.40,20240923,2.96,Y,053800,500,57 억,,3643284,N,N,11765,N,00,N +20250509,100517,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,65000,-700,5,-1.07,1812986100,27875,32.73,65400,66000,64500,85400,46000,65700,65039.86,32.74,0,-3128,67766,66732,65866,64832,63966,66300,64400,57,19700,500,49930,100,1,11126506,7232,19.89,1.80,12,0.25,3268.00,36016.00,116700,20250407,-44.30,50700,20240923,28.21,116700,-44.30,20250407,62300,4.33,20250429,116700,-44.30,20250407,50700,28.21,20240923,2.96,Y,053800,500,57 억,,3643284,N,N,11765,N,00,N +20250509,090517,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,65200,-500,5,-0.76,353882850,5408,6.35,65400,66000,65100,85400,46000,65700,65436.92,32.74,0,-1784,67766,66732,65866,64832,63966,66300,64400,57,19700,500,49930,100,1,11126506,7254,19.95,1.81,12,0.05,3268.00,36016.00,116700,20250407,-44.13,50700,20240923,28.60,116700,-44.13,20250407,62300,4.65,20250429,116700,-44.13,20250407,50700,28.60,20240923,2.96,Y,053800,500,57 억,,3643284,N,N,11765,N,00,N 20250508,160508,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,65700,-900,5,-1.35,5584816450,85169,71.08,66500,66900,65000,86500,46700,66600,65573.35,32.63,0,12830,69600,68100,67000,65500,64400,67550,64950,57,19900,500,50610,100,1,11126506,7310,20.10,1.82,12,0.77,3268.00,36016.00,116700,20250407,-43.70,50700,20240923,29.59,116700,-43.70,20250407,62300,5.46,20250429,116700,-43.70,20250407,50700,29.59,20240923,3.02,Y,053800,500,57 억,,3630213,N,N,11765,N,00,N 20250508,150514,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,65400,-1200,5,-1.80,4854749850,74040,61.80,66500,66900,65000,86500,46700,66600,65569.28,32.63,0,7977,69600,68100,67000,65500,64400,67550,64950,57,19900,500,50610,100,1,11126506,7277,20.01,1.82,12,0.67,3268.00,36016.00,116700,20250407,-43.96,50700,20240923,28.99,116700,-43.96,20250407,62300,4.98,20250429,116700,-43.96,20250407,50700,28.99,20240923,3.02,Y,053800,500,57 억,,3630213,N,N,17795,N,00,N 20250508,140513,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,65800,-800,5,-1.20,3875678350,59096,49.32,66500,66900,65000,86500,46700,66600,65582.75,32.63,0,2375,69600,68100,67000,65500,64400,67550,64950,57,19900,500,50610,100,1,11126506,7321,20.13,1.83,12,0.53,3268.00,36016.00,116700,20250407,-43.62,50700,20240923,29.78,116700,-43.62,20250407,62300,5.62,20250429,116700,-43.62,20250407,50700,29.78,20240923,3.02,Y,053800,500,57 억,,3630213,N,N,17795,N,00,N diff --git a/053950/price/prices-20250501.csv b/053950/price/prices-20250501.csv index 617989a67e89..33a44c5d6834 100644 --- a/053950/price/prices-20250501.csv +++ b/053950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,659,5,2,0.76,137779027,208401,138.44,651,673,649,850,458,654,661.12,1.42,0,12404,661,657,650,646,639,659,648,78,196,100,390,1,1,78147358,515,3.41,0.45,12,0.27,193.00,1474.00,1216,20240520,-45.81,540,20241030,22.04,909,-27.50,20250106,590,11.69,20250331,1790,-63.18,20240520,540,22.04,20241030,0.43,Y,053950,100,78 억,,1113473,N,N,28149,N,00,N +20250509,150517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,659,5,2,0.76,135914741,205572,136.56,651,673,649,850,458,654,661.15,1.42,0,14621,661,657,650,646,639,659,648,78,196,100,390,1,1,78147358,515,3.41,0.45,12,0.26,193.00,1474.00,1216,20240520,-45.81,540,20241030,22.04,909,-27.50,20250106,590,11.69,20250331,1790,-63.18,20240520,540,22.04,20241030,0.43,Y,053950,100,78 억,,1113473,N,N,23383,N,00,N +20250509,140515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,656,2,2,0.31,126270645,190916,126.82,651,673,649,850,458,654,661.39,1.42,0,18962,661,657,650,646,639,659,648,78,196,100,390,1,1,78147358,513,3.40,0.45,12,0.24,193.00,1474.00,1216,20240520,-46.05,540,20241030,21.48,909,-27.83,20250106,590,11.19,20250331,1790,-63.35,20240520,540,21.48,20241030,0.43,Y,053950,100,78 억,,1113473,N,N,23383,N,00,N +20250509,130515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,658,4,2,0.61,120814761,182601,121.30,651,673,649,850,458,654,661.63,1.42,0,14801,661,657,650,646,639,659,648,78,196,100,390,1,1,78147358,514,3.41,0.45,12,0.23,193.00,1474.00,1216,20240520,-45.89,540,20241030,21.85,909,-27.61,20250106,590,11.53,20250331,1790,-63.24,20240520,540,21.85,20241030,0.43,Y,053950,100,78 억,,1113473,N,N,23383,N,00,N +20250509,120515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,661,7,2,1.07,105050073,158713,105.43,651,673,649,850,458,654,661.89,1.42,0,18785,661,657,650,646,639,659,648,78,196,100,390,1,1,78147358,517,3.42,0.45,12,0.20,193.00,1474.00,1216,20240520,-45.64,540,20241030,22.41,909,-27.28,20250106,590,12.03,20250331,1790,-63.07,20240520,540,22.41,20241030,0.43,Y,053950,100,78 억,,1113473,N,N,23383,N,00,N +20250509,110514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,662,8,2,1.22,83476506,126118,83.78,651,673,649,850,458,654,661.89,1.42,0,-7155,661,657,650,646,639,659,648,78,196,100,390,1,1,78147358,517,3.43,0.45,12,0.16,193.00,1474.00,1216,20240520,-45.56,540,20241030,22.59,909,-27.17,20250106,590,12.20,20250331,1790,-63.02,20240520,540,22.59,20241030,0.43,Y,053950,100,78 억,,1113473,N,N,23383,N,00,N +20250509,100517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,657,3,2,0.46,22740975,34774,23.10,651,660,649,850,458,654,653.96,1.42,0,-3936,661,657,650,646,639,659,648,78,196,100,390,1,1,78147358,513,3.40,0.45,12,0.04,193.00,1474.00,1216,20240520,-45.97,540,20241030,21.67,909,-27.72,20250106,590,11.36,20250331,1790,-63.30,20240520,540,21.67,20241030,0.43,Y,053950,100,78 억,,1113473,N,N,23383,N,00,N +20250509,090518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,651,-3,5,-0.46,4343675,6678,4.44,651,651,649,850,458,654,650.45,1.42,0,-3210,661,657,650,646,639,659,648,78,196,100,390,1,1,78147358,509,3.37,0.44,12,0.01,193.00,1474.00,1216,20240520,-46.46,540,20241030,20.56,909,-28.38,20250106,590,10.34,20250331,1790,-63.63,20240520,540,20.56,20241030,0.43,Y,053950,100,78 억,,1113473,N,N,23383,N,00,N 20250508,160508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,654,9,2,1.40,97618607,150504,101.05,643,654,643,838,452,645,648.61,1.41,0,9147,661,652,646,637,631,652,637,78,193,100,380,1,1,78147358,511,3.39,0.44,12,0.19,193.00,1474.00,1216,20240520,-46.22,540,20241030,21.11,909,-28.05,20250106,590,10.85,20250331,1790,-63.46,20240520,540,21.11,20241030,0.43,Y,053950,100,78 억,,1104326,N,N,23383,N,00,N 20250508,150514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,649,4,2,0.62,92982160,143389,96.27,643,654,643,838,452,645,648.46,1.41,0,4128,661,652,646,637,631,652,637,78,193,100,380,1,1,78147358,507,3.36,0.44,12,0.18,193.00,1474.00,1216,20240520,-46.63,540,20241030,20.19,909,-28.60,20250106,590,10.00,20250331,1790,-63.74,20240520,540,20.19,20241030,0.43,Y,053950,100,78 억,,1104326,N,N,4115,N,00,N 20250508,140513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,649,4,2,0.62,65721486,101317,68.03,643,654,643,838,452,645,648.67,1.41,0,-19535,661,652,646,637,631,652,637,78,193,100,380,1,1,78147358,507,3.36,0.44,12,0.13,193.00,1474.00,1216,20240520,-46.63,540,20241030,20.19,909,-28.60,20250106,590,10.00,20250331,1790,-63.74,20240520,540,20.19,20241030,0.43,Y,053950,100,78 억,,1104326,N,N,4115,N,00,N diff --git a/053980/price/prices-20250501.csv b/053980/price/prices-20250501.csv index 2473e1486dda..7237a4bdf05e 100644 --- a/053980/price/prices-20250501.csv +++ b/053980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-15,5,-0.44,83703915,24814,76.45,3395,3395,3360,4410,2380,3395,3373.04,2.85,0,-4554,3435,3415,3375,3355,3315,3425,3365,95,1015,500,2100,5,1,18982783,642,10.09,0.61,12,0.13,335.00,5500.00,5700,20240813,-40.70,2835,20250409,19.22,4310,-21.58,20250114,2835,19.22,20250409,5700,-40.70,20240813,2835,19.22,20250409,2.76,Y,053980,500,94 억,,540834,N,N,4986,N,00,N +20250509,150517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,-25,5,-0.74,74860430,22195,68.38,3395,3395,3360,4410,2380,3395,3372.85,2.85,0,-4176,3435,3415,3375,3355,3315,3425,3365,95,1015,500,2100,5,1,18982783,640,10.06,0.61,12,0.12,335.00,5500.00,5700,20240813,-40.88,2835,20250409,18.87,4310,-21.81,20250114,2835,18.87,20250409,5700,-40.88,20240813,2835,18.87,20250409,2.76,Y,053980,500,94 억,,540834,N,N,5456,N,00,N +20250509,140515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,-20,5,-0.59,71652640,21244,65.45,3395,3395,3360,4410,2380,3395,3372.84,2.85,0,-4171,3435,3415,3375,3355,3315,3425,3365,95,1015,500,2100,5,1,18982783,641,10.07,0.61,12,0.11,335.00,5500.00,5700,20240813,-40.79,2835,20250409,19.05,4310,-21.69,20250114,2835,19.05,20250409,5700,-40.79,20240813,2835,19.05,20250409,2.76,Y,053980,500,94 억,,540834,N,N,5456,N,00,N +20250509,130515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,-10,5,-0.29,62468810,18524,57.07,3395,3395,3360,4410,2380,3395,3372.32,2.85,0,-4812,3435,3415,3375,3355,3315,3425,3365,95,1015,500,2100,5,1,18982783,643,10.10,0.62,12,0.10,335.00,5500.00,5700,20240813,-40.61,2835,20250409,19.40,4310,-21.46,20250114,2835,19.40,20250409,5700,-40.61,20240813,2835,19.40,20250409,2.76,Y,053980,500,94 억,,540834,N,N,5456,N,00,N +20250509,120516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-15,5,-0.44,56322875,16703,51.46,3395,3395,3360,4410,2380,3395,3372.02,2.85,0,-4867,3435,3415,3375,3355,3315,3425,3365,95,1015,500,2100,5,1,18982783,642,10.09,0.61,12,0.09,335.00,5500.00,5700,20240813,-40.70,2835,20250409,19.22,4310,-21.58,20250114,2835,19.22,20250409,5700,-40.70,20240813,2835,19.22,20250409,2.76,Y,053980,500,94 억,,540834,N,N,5456,N,00,N +20250509,110514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,-25,5,-0.74,34185160,10146,31.26,3395,3395,3360,4410,2380,3395,3369.32,2.85,0,-5123,3435,3415,3375,3355,3315,3425,3365,95,1015,500,2100,5,1,18982783,640,10.06,0.61,12,0.05,335.00,5500.00,5700,20240813,-40.88,2835,20250409,18.87,4310,-21.81,20250114,2835,18.87,20250409,5700,-40.88,20240813,2835,18.87,20250409,2.76,Y,053980,500,94 억,,540834,N,N,5456,N,00,N +20250509,100517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,-25,5,-0.74,23260325,6906,21.28,3395,3395,3360,4410,2380,3395,3368.13,2.85,0,-4070,3435,3415,3375,3355,3315,3425,3365,95,1015,500,2100,5,1,18982783,640,10.06,0.61,12,0.04,335.00,5500.00,5700,20240813,-40.88,2835,20250409,18.87,4310,-21.81,20250114,2835,18.87,20250409,5700,-40.88,20240813,2835,18.87,20250409,2.76,Y,053980,500,94 억,,540834,N,N,5456,N,00,N +20250509,090518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,0,3,0.00,757930,224,0.69,3395,3395,3365,4410,2380,3395,3383.62,2.85,0,-111,3435,3415,3375,3355,3315,3425,3365,95,1015,500,2100,5,1,18982783,644,10.13,0.62,12,0.00,335.00,5500.00,5700,20240813,-40.44,2835,20250409,19.75,4310,-21.23,20250114,2835,19.75,20250409,5700,-40.44,20240813,2835,19.75,20250409,2.76,Y,053980,500,94 억,,540834,N,N,5456,N,00,N 20250508,160508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,40,2,1.19,108910660,32387,94.12,3355,3395,3335,4360,2350,3355,3362.79,2.85,0,6835,3465,3410,3375,3320,3285,3392,3302,95,1005,500,2080,5,1,18982783,644,10.13,0.62,12,0.17,335.00,5500.00,5700,20240813,-40.44,2835,20250409,19.75,4310,-21.23,20250114,2835,19.75,20250409,5700,-40.44,20240813,2835,19.75,20250409,2.75,Y,053980,500,94 억,,540614,N,N,5456,N,00,N 20250508,150515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,5,2,0.15,75260175,22454,65.26,3355,3365,3335,4360,2350,3355,3351.75,2.85,0,357,3465,3410,3375,3320,3285,3392,3302,95,1005,500,2080,5,1,18982783,638,10.03,0.61,12,0.12,335.00,5500.00,5700,20240813,-41.05,2835,20250409,18.52,4310,-22.04,20250114,2835,18.52,20250409,5700,-41.05,20240813,2835,18.52,20250409,2.75,Y,053980,500,94 억,,540614,N,N,0,N,00,N 20250508,140514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3355,0,3,0.00,68446825,20423,59.35,3355,3365,3335,4360,2350,3355,3351.46,2.85,0,55,3465,3410,3375,3320,3285,3392,3302,95,1005,500,2080,5,1,18982783,637,10.01,0.61,12,0.11,335.00,5500.00,5700,20240813,-41.14,2835,20250409,18.34,4310,-22.16,20250114,2835,18.34,20250409,5700,-41.14,20240813,2835,18.34,20250409,2.75,Y,053980,500,94 억,,540614,N,N,0,N,00,N diff --git a/054040/price/prices-20250501.csv b/054040/price/prices-20250501.csv index 36aaf610c0b0..edc95f46e28f 100644 --- a/054040/price/prices-20250501.csv +++ b/054040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,65,2,1.39,211251302,44904,494.21,4675,4780,4650,6070,3275,4675,4704.51,0.33,0,4103,4731,4702,4651,4622,4571,4717,4637,80,1395,500,3270,5,1,16071290,762,5.60,0.47,12,0.28,846.00,10143.00,6720,20240507,-29.46,4000,20250407,18.50,5320,-10.90,20250106,4000,18.50,20250407,6630,-28.51,20240516,4000,18.50,20250407,2.52,Y,054040,500,80 억,,53272,N,N,3305,N,00,N +20250509,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,75,2,1.60,190778387,40574,446.56,4675,4780,4650,6070,3275,4675,4701.99,0.33,0,4176,4731,4702,4651,4622,4571,4717,4637,80,1395,500,3270,5,1,16071290,763,5.61,0.47,12,0.25,846.00,10143.00,6720,20240507,-29.32,4000,20250407,18.75,5320,-10.71,20250106,4000,18.75,20250407,6630,-28.36,20240516,4000,18.75,20250407,2.52,Y,054040,500,80 억,,53272,N,N,992,N,00,N +20250509,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,35,2,0.75,138505407,29553,325.26,4675,4730,4650,6070,3275,4675,4686.68,0.33,0,3792,4731,4702,4651,4622,4571,4717,4637,80,1395,500,3270,5,1,16071290,757,5.57,0.46,12,0.18,846.00,10143.00,6720,20240507,-29.91,4000,20250407,17.75,5320,-11.47,20250106,4000,17.75,20250407,6630,-28.96,20240516,4000,17.75,20250407,2.52,Y,054040,500,80 억,,53272,N,N,992,N,00,N +20250509,130515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,20,2,0.43,100503877,21484,236.45,4675,4700,4650,6070,3275,4675,4678.08,0.33,0,-117,4731,4702,4651,4622,4571,4717,4637,80,1395,500,3270,5,1,16071290,755,5.55,0.46,12,0.13,846.00,10143.00,6720,20240507,-30.13,4000,20250407,17.38,5320,-11.75,20250106,4000,17.38,20250407,6630,-29.19,20240516,4000,17.38,20250407,2.52,Y,054040,500,80 억,,53272,N,N,992,N,00,N +20250509,120516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,15,2,0.32,70095432,14975,164.81,4675,4700,4650,6070,3275,4675,4680.83,0.33,0,-1088,4731,4702,4651,4622,4571,4717,4637,80,1395,500,3270,5,1,16071290,754,5.54,0.46,12,0.09,846.00,10143.00,6720,20240507,-30.21,4000,20250407,17.25,5320,-11.84,20250106,4000,17.25,20250407,6630,-29.26,20240516,4000,17.25,20250407,2.52,Y,054040,500,80 억,,53272,N,N,992,N,00,N +20250509,110515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,25,2,0.53,63653165,13601,149.69,4675,4700,4650,6070,3275,4675,4680.04,0.33,0,-1796,4731,4702,4651,4622,4571,4717,4637,80,1395,500,3270,5,1,16071290,755,5.56,0.46,12,0.08,846.00,10143.00,6720,20240507,-30.06,4000,20250407,17.50,5320,-11.65,20250106,4000,17.50,20250407,6630,-29.11,20240516,4000,17.50,20250407,2.52,Y,054040,500,80 억,,53272,N,N,992,N,00,N +20250509,100517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,5,2,0.11,30137485,6446,70.94,4675,4690,4650,6070,3275,4675,4675.38,0.33,0,-2791,4731,4702,4651,4622,4571,4717,4637,80,1395,500,3270,5,1,16071290,752,5.53,0.46,12,0.04,846.00,10143.00,6720,20240507,-30.36,4000,20250407,17.00,5320,-12.03,20250106,4000,17.00,20250407,6630,-29.41,20240516,4000,17.00,20250407,2.52,Y,054040,500,80 억,,53272,N,N,992,N,00,N +20250509,090518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,5,2,0.11,1449855,311,3.42,4675,4690,4650,6070,3275,4675,4661.91,0.33,0,-154,4731,4702,4651,4622,4571,4717,4637,80,1395,500,3270,5,1,16071290,752,5.53,0.46,12,0.00,846.00,10143.00,6720,20240507,-30.36,4000,20250407,17.00,5320,-12.03,20250106,4000,17.00,20250407,6630,-29.41,20240516,4000,17.00,20250407,2.52,Y,054040,500,80 억,,53272,N,N,992,N,00,N 20250508,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,20,2,0.43,42276305,9085,22.75,4600,4680,4600,6050,3260,4655,4653.42,0.33,0,1545,4725,4690,4640,4605,4555,4707,4622,80,1395,500,3250,5,1,16071290,751,5.53,0.46,12,0.06,846.00,10143.00,6720,20240507,-30.43,4000,20250407,16.88,5320,-12.12,20250106,4000,16.88,20250407,6660,-29.80,20240508,4000,16.88,20250407,2.53,Y,054040,500,80 억,,53116,N,N,992,N,00,N 20250508,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,15,2,0.32,33868950,7286,18.25,4600,4680,4600,6050,3260,4655,4648.50,0.33,0,116,4725,4690,4640,4605,4555,4707,4622,80,1395,500,3250,5,1,16071290,751,5.52,0.46,12,0.05,846.00,10143.00,6720,20240507,-30.51,4000,20250407,16.75,5320,-12.22,20250106,4000,16.75,20250407,6660,-29.88,20240508,4000,16.75,20250407,2.53,Y,054040,500,80 억,,53116,N,N,365,N,00,N 20250508,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,5,2,0.11,29519195,6353,15.91,4600,4680,4600,6050,3260,4655,4646.50,0.33,0,327,4725,4690,4640,4605,4555,4707,4622,80,1395,500,3250,5,1,16071290,749,5.51,0.46,12,0.04,846.00,10143.00,6720,20240507,-30.65,4000,20250407,16.50,5320,-12.41,20250106,4000,16.50,20250407,6660,-30.03,20240508,4000,16.50,20250407,2.53,Y,054040,500,80 억,,53116,N,N,365,N,00,N diff --git a/054050/price/prices-20250501.csv b/054050/price/prices-20250501.csv index 32e076f69899..edd7a92ebc2a 100644 --- a/054050/price/prices-20250501.csv +++ b/054050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160514,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7600,50,2,0.66,245212720,32585,181.96,7550,7610,7460,9810,5290,7550,7525.33,2.15,0,981,7623,7586,7543,7506,7463,7565,7485,80,2260,500,5580,10,1,16030561,1218,11.24,0.45,12,0.20,676.00,16893.00,8690,20250328,-12.54,6950,20241209,9.35,8690,-12.54,20250328,6960,9.20,20250407,8690,-12.54,20250328,6950,9.35,20241209,0.91,Y,054050,500,80 억,,343867,N,N,0,N,00,N +20250509,150518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7600,50,2,0.66,242567950,32237,180.01,7550,7610,7460,9810,5290,7550,7524.52,2.15,0,1048,7623,7586,7543,7506,7463,7565,7485,80,2260,500,5580,10,1,16030561,1218,11.24,0.45,12,0.20,676.00,16893.00,8690,20250328,-12.54,6950,20241209,9.35,8690,-12.54,20250328,6960,9.20,20250407,8690,-12.54,20250328,6950,9.35,20241209,0.91,Y,054050,500,80 억,,343867,N,N,0,N,00,N +20250509,140516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7580,30,2,0.40,230665500,30669,171.26,7550,7600,7460,9810,5290,7550,7521.13,2.15,0,1424,7623,7586,7543,7506,7463,7565,7485,80,2260,500,5580,10,1,16030561,1215,11.21,0.45,12,0.19,676.00,16893.00,8690,20250328,-12.77,6950,20241209,9.06,8690,-12.77,20250328,6960,8.91,20250407,8690,-12.77,20250328,6950,9.06,20241209,0.91,Y,054050,500,80 억,,343867,N,N,0,N,00,N +20250509,130515,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7550,0,3,0.00,195218130,25993,145.15,7550,7580,7460,9810,5290,7550,7510.41,2.15,0,2518,7623,7586,7543,7506,7463,7565,7485,80,2260,500,5580,10,1,16030561,1210,11.17,0.45,12,0.16,676.00,16893.00,8690,20250328,-13.12,6950,20241209,8.63,8690,-13.12,20250328,6960,8.48,20250407,8690,-13.12,20250328,6950,8.63,20241209,0.91,Y,054050,500,80 억,,343867,N,N,0,N,00,N +20250509,120516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7540,-10,5,-0.13,183340300,24419,136.36,7550,7580,7460,9810,5290,7550,7508.10,2.15,0,2500,7623,7586,7543,7506,7463,7565,7485,80,2260,500,5580,10,1,16030561,1209,11.15,0.45,12,0.15,676.00,16893.00,8690,20250328,-13.23,6950,20241209,8.49,8690,-13.23,20250328,6960,8.33,20250407,8690,-13.23,20250328,6950,8.49,20241209,0.91,Y,054050,500,80 억,,343867,N,N,0,N,00,N +20250509,110515,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7540,-10,5,-0.13,155050290,20658,115.36,7550,7580,7460,9810,5290,7550,7505.58,2.15,0,803,7623,7586,7543,7506,7463,7565,7485,80,2260,500,5580,10,1,16030561,1209,11.15,0.45,12,0.13,676.00,16893.00,8690,20250328,-13.23,6950,20241209,8.49,8690,-13.23,20250328,6960,8.33,20250407,8690,-13.23,20250328,6950,8.49,20241209,0.91,Y,054050,500,80 억,,343867,N,N,0,N,00,N +20250509,100518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7500,-50,5,-0.66,123648680,16483,92.04,7550,7580,7460,9810,5290,7550,7501.59,2.15,0,2276,7623,7586,7543,7506,7463,7565,7485,80,2260,500,5580,10,1,16030561,1202,11.09,0.44,12,0.10,676.00,16893.00,8690,20250328,-13.69,6950,20241209,7.91,8690,-13.69,20250328,6960,7.76,20250407,8690,-13.69,20250328,6950,7.91,20241209,0.91,Y,054050,500,80 억,,343867,N,N,0,N,00,N +20250509,090518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7550,0,3,0.00,581350,77,0.43,7550,7550,7550,9810,5290,7550,7550.00,2.15,0,-32,7623,7586,7543,7506,7463,7565,7485,80,2260,500,5580,10,1,16030561,1210,11.17,0.45,12,0.00,676.00,16893.00,8690,20250328,-13.12,6950,20241209,8.63,8690,-13.12,20250328,6960,8.48,20250407,8690,-13.12,20250328,6950,8.63,20241209,0.91,Y,054050,500,80 억,,343867,N,N,0,N,00,N 20250508,160509,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7550,0,3,0.00,134816135,17873,96.76,7560,7580,7500,9810,5290,7550,7543.00,2.15,0,-840,7636,7592,7526,7482,7416,7615,7505,80,2260,500,5580,10,1,16030561,1210,11.17,0.45,12,0.11,676.00,16893.00,8690,20250328,-13.12,6950,20241209,8.63,8690,-13.12,20250328,6960,8.48,20250407,8690,-13.12,20250328,6950,8.63,20241209,0.88,Y,054050,500,80 억,,344707,N,N,0,N,00,N 20250508,150515,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7550,0,3,0.00,132576645,17576,95.15,7560,7580,7500,9810,5290,7550,7543.05,2.15,0,-790,7636,7592,7526,7482,7416,7615,7505,80,2260,500,5580,10,1,16030561,1210,11.17,0.45,12,0.11,676.00,16893.00,8690,20250328,-13.12,6950,20241209,8.63,8690,-13.12,20250328,6960,8.48,20250407,8690,-13.12,20250328,6950,8.63,20241209,0.88,Y,054050,500,80 억,,344707,N,N,0,N,00,N 20250508,140514,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7540,-10,5,-0.13,118410015,15699,84.99,7560,7580,7500,9810,5290,7550,7542.52,2.15,0,-1529,7636,7592,7526,7482,7416,7615,7505,80,2260,500,5580,10,1,16030561,1209,11.15,0.45,12,0.10,676.00,16893.00,8690,20250328,-13.23,6950,20241209,8.49,8690,-13.23,20250328,6960,8.33,20250407,8690,-13.23,20250328,6950,8.49,20241209,0.88,Y,054050,500,80 억,,344707,N,N,0,N,00,N diff --git a/054090/price/prices-20250501.csv b/054090/price/prices-20250501.csv index 207feabbca6b..7bf0abbaec87 100644 --- a/054090/price/prices-20250501.csv +++ b/054090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160514,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,790,13,2,1.67,16405105,20853,45.67,777,793,777,1010,544,777,786.70,0.48,0,1533,791,784,778,771,765,781,768,125,233,500,520,1,1,24959232,197,-0.92,0.43,12,0.08,-861.00,1858.00,1695,20240710,-53.39,600,20241209,31.67,1203,-34.33,20250121,670,17.91,20250311,1695,-53.39,20240710,600,31.67,20241209,0.54,Y,054090,500,124 억,,119341,N,N,0,N,00,N +20250509,150518,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,788,11,2,1.42,16300862,20721,45.38,777,793,777,1010,544,777,786.68,0.48,0,1551,791,784,778,771,765,781,768,125,233,500,520,1,1,24959232,197,-0.92,0.42,12,0.08,-861.00,1858.00,1695,20240710,-53.51,600,20241209,31.33,1203,-34.50,20250121,670,17.61,20250311,1695,-53.51,20240710,600,31.33,20241209,0.54,Y,054090,500,124 억,,119341,N,N,0,N,00,N +20250509,140516,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,790,13,2,1.67,14475205,18405,40.31,777,793,777,1010,544,777,786.48,0.48,0,1462,791,784,778,771,765,781,768,125,233,500,520,1,1,24959232,197,-0.92,0.43,12,0.07,-861.00,1858.00,1695,20240710,-53.39,600,20241209,31.67,1203,-34.33,20250121,670,17.91,20250311,1695,-53.39,20240710,600,31.67,20241209,0.54,Y,054090,500,124 억,,119341,N,N,0,N,00,N +20250509,130516,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,789,12,2,1.54,12947302,16468,36.07,777,793,777,1010,544,777,786.21,0.48,0,1338,791,784,778,771,765,781,768,125,233,500,520,1,1,24959232,197,-0.92,0.42,12,0.07,-861.00,1858.00,1695,20240710,-53.45,600,20241209,31.50,1203,-34.41,20250121,670,17.76,20250311,1695,-53.45,20240710,600,31.50,20241209,0.54,Y,054090,500,124 억,,119341,N,N,0,N,00,N +20250509,120516,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,787,10,2,1.29,12508742,15911,34.85,777,793,777,1010,544,777,786.17,0.48,0,1314,791,784,778,771,765,781,768,125,233,500,520,1,1,24959232,196,-0.91,0.42,12,0.06,-861.00,1858.00,1695,20240710,-53.57,600,20241209,31.17,1203,-34.58,20250121,670,17.46,20250311,1695,-53.57,20240710,600,31.17,20241209,0.54,Y,054090,500,124 억,,119341,N,N,0,N,00,N +20250509,110515,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,790,13,2,1.67,9958190,12668,27.74,777,793,777,1010,544,777,786.09,0.48,0,1278,791,784,778,771,765,781,768,125,233,500,520,1,1,24959232,197,-0.92,0.43,12,0.05,-861.00,1858.00,1695,20240710,-53.39,600,20241209,31.67,1203,-34.33,20250121,670,17.91,20250311,1695,-53.39,20240710,600,31.67,20241209,0.54,Y,054090,500,124 억,,119341,N,N,0,N,00,N +20250509,100518,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,790,13,2,1.67,3972968,5072,11.11,777,793,777,1010,544,777,783.31,0.48,0,1741,791,784,778,771,765,781,768,125,233,500,520,1,1,24959232,197,-0.92,0.43,12,0.02,-861.00,1858.00,1695,20240710,-53.39,600,20241209,31.67,1203,-34.33,20250121,670,17.91,20250311,1695,-53.39,20240710,600,31.67,20241209,0.54,Y,054090,500,124 억,,119341,N,N,0,N,00,N +20250509,090519,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,786,9,2,1.16,2684900,3437,7.53,777,787,777,1010,544,777,781.18,0.48,0,1752,791,784,778,771,765,781,768,125,233,500,520,1,1,24959232,196,-0.91,0.42,12,0.01,-861.00,1858.00,1695,20240710,-53.63,600,20241209,31.00,1203,-34.66,20250121,670,17.31,20250311,1695,-53.63,20240710,600,31.00,20241209,0.54,Y,054090,500,124 억,,119341,N,N,0,N,00,N 20250508,160509,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,777,-2,5,-0.26,35576539,45656,259.13,779,785,772,1012,546,779,779.23,0.47,0,2182,805,791,781,767,757,787,763,125,233,500,520,1,1,24959232,194,-0.90,0.42,12,0.18,-861.00,1858.00,1695,20240710,-54.16,600,20241209,29.50,1203,-35.41,20250121,670,15.97,20250311,1695,-54.16,20240710,600,29.50,20241209,0.54,Y,054090,500,124 억,,116084,N,N,0,N,00,N 20250508,150515,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,773,-6,5,-0.77,34558418,44343,251.68,779,785,772,1012,546,779,779.34,0.47,0,2321,805,791,781,767,757,787,763,125,233,500,520,1,1,24959232,193,-0.90,0.42,12,0.18,-861.00,1858.00,1695,20240710,-54.40,600,20241209,28.83,1203,-35.74,20250121,670,15.37,20250311,1695,-54.40,20240710,600,28.83,20241209,0.54,Y,054090,500,124 억,,116084,N,N,0,N,00,N 20250508,140514,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,775,-4,5,-0.51,33778646,43337,245.97,779,785,775,1012,546,779,779.44,0.47,0,2324,805,791,781,767,757,787,763,125,233,500,520,1,1,24959232,193,-0.90,0.42,12,0.17,-861.00,1858.00,1695,20240710,-54.28,600,20241209,29.17,1203,-35.58,20250121,670,15.67,20250311,1695,-54.28,20240710,600,29.17,20241209,0.54,Y,054090,500,124 억,,116084,N,N,0,N,00,N diff --git a/054180/price/prices-20250501.csv b/054180/price/prices-20250501.csv index 0eff26612591..43ab2b4579fc 100644 --- a/054180/price/prices-20250501.csv +++ b/054180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160515,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,118,-50,4,-29.76,2208721819,16393688,370.98,170,175,118,218,118,168,134.81,1.60,0,247255,199,183,174,158,149,179,154,414,50,500,110,1,1,82878283,98,-0.37,0.15,12,19.78,-315.00,762.00,846,20240705,-86.05,118,20250509,0.00,413,-71.43,20250227,118,0.00,20250509,846,-86.05,20240705,118,0.00,20250509,0.00,Y,054180,500,414 억,,1329728,N,N,0,N,00,N +20250509,150518,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,118,-50,4,-29.76,1993925003,14573376,329.79,170,175,118,218,118,168,136.82,1.60,0,247255,199,183,174,158,149,179,154,414,50,500,110,1,1,82878283,98,-0.37,0.15,12,17.58,-315.00,762.00,846,20240705,-86.05,118,20250509,0.00,413,-71.43,20250227,118,0.00,20250509,846,-86.05,20240705,118,0.00,20250509,0.00,Y,054180,500,414 억,,1329728,N,N,0,N,00,N +20250509,140516,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,139,-29,5,-17.26,1169439522,7963618,180.21,170,175,135,218,118,168,146.85,1.60,0,-105455,199,183,174,158,149,179,154,414,50,500,110,1,1,82878283,115,-0.44,0.18,12,9.61,-315.00,762.00,846,20240705,-83.57,135,20250509,2.96,413,-66.34,20250227,135,2.96,20250509,846,-83.57,20240705,135,2.96,20250509,0.00,Y,054180,500,414 억,,1329728,N,N,0,N,00,N +20250509,130516,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,139,-29,5,-17.26,1059825708,7177477,162.42,170,175,135,218,118,168,147.66,1.60,0,-36576,199,183,174,158,149,179,154,414,50,500,110,1,1,82878283,115,-0.44,0.18,12,8.66,-315.00,762.00,846,20240705,-83.57,135,20250509,2.96,413,-66.34,20250227,135,2.96,20250509,846,-83.57,20240705,135,2.96,20250509,0.00,Y,054180,500,414 억,,1329728,N,N,0,N,00,N +20250509,120517,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,145,-23,5,-13.69,811067543,5393757,122.06,170,175,138,218,118,168,150.37,1.60,0,-106792,199,183,174,158,149,179,154,414,50,500,110,1,1,82878283,120,-0.46,0.19,12,6.51,-315.00,762.00,846,20240705,-82.86,138,20250509,5.07,413,-64.89,20250227,138,5.07,20250509,846,-82.86,20240705,138,5.07,20250509,0.00,Y,054180,500,414 억,,1329728,N,N,0,N,00,N +20250509,110515,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,150,-18,5,-10.71,580848979,3787823,85.72,170,175,138,218,118,168,153.35,1.60,0,-142071,199,183,174,158,149,179,154,414,50,500,110,1,1,82878283,124,-0.48,0.20,12,4.57,-315.00,762.00,846,20240705,-82.27,138,20250509,8.70,413,-63.68,20250227,138,8.70,20250509,846,-82.27,20240705,138,8.70,20250509,0.00,Y,054180,500,414 억,,1329728,N,N,0,N,00,N +20250509,100518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,161,-7,5,-4.17,214592298,1313056,29.71,170,175,159,218,118,168,163.43,1.60,0,-130728,199,183,174,158,149,179,154,414,50,500,110,1,1,82878283,133,-0.51,0.21,12,1.58,-315.00,762.00,846,20240705,-80.97,151,20250425,6.62,413,-61.02,20250227,151,6.62,20250425,846,-80.97,20240705,151,6.62,20250425,0.00,Y,054180,500,414 억,,1329728,N,N,0,N,00,N +20250509,090519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,167,-1,5,-0.60,19710977,116030,2.63,170,175,167,218,118,168,169.88,1.60,0,-45781,199,183,174,158,149,179,154,414,50,500,110,1,1,82878283,138,-0.53,0.22,12,0.14,-315.00,762.00,846,20240705,-80.26,151,20250425,10.60,413,-59.56,20250227,151,10.60,20250425,846,-80.26,20240705,151,10.60,20250425,0.00,Y,054180,500,414 억,,1329728,N,N,0,N,00,N 20250508,160509,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,168,0,3,0.00,776176731,4398963,319.93,171,190,165,218,118,168,176.45,1.90,0,-256850,175,171,166,162,157,173,164,414,50,500,110,1,1,82878283,139,-0.53,0.22,12,5.31,-315.00,762.00,846,20240705,-80.14,151,20250425,11.26,413,-59.32,20250227,151,11.26,20250425,846,-80.14,20240705,151,11.26,20250425,0.00,Y,054180,500,414 억,,1571666,N,N,214,N,00,N 20250508,150516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,168,0,3,0.00,759170768,4297820,312.57,171,190,165,218,118,168,176.64,1.90,0,-255063,175,171,166,162,157,173,164,414,50,500,110,1,1,82878283,139,-0.53,0.22,12,5.19,-315.00,762.00,846,20240705,-80.14,151,20250425,11.26,413,-59.32,20250227,151,11.26,20250425,846,-80.14,20240705,151,11.26,20250425,0.00,Y,054180,500,414 억,,1571666,N,N,214,N,00,N 20250508,140515,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,168,0,3,0.00,746128850,4220264,306.93,171,190,165,218,118,168,176.80,1.90,0,-242027,175,171,166,162,157,173,164,414,50,500,110,1,1,82878283,139,-0.53,0.22,12,5.09,-315.00,762.00,846,20240705,-80.14,151,20250425,11.26,413,-59.32,20250227,151,11.26,20250425,846,-80.14,20240705,151,11.26,20250425,0.00,Y,054180,500,414 억,,1571666,N,N,214,N,00,N diff --git a/054210/price/prices-20250501.csv b/054210/price/prices-20250501.csv index 8076a51673fa..2136e1c2051f 100644 --- a/054210/price/prices-20250501.csv +++ b/054210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4975,0,3,0.00,158671464,32229,99.84,5030,5030,4900,6460,3485,4975,4923.22,4.02,0,1149,5058,5016,4988,4946,4918,5002,4932,126,1485,500,3480,5,1,25291210,1258,414.58,0.50,12,0.13,12.00,9871.00,10830,20240703,-54.06,4050,20241209,22.84,5880,-15.39,20250326,4230,17.61,20250409,10830,-54.06,20240703,4050,22.84,20241209,3.02,Y,054210,500,126 억,,1015932,N,N,78,N,00,N +20250509,150519,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4935,-40,5,-0.80,149880769,30454,94.34,5030,5030,4900,6460,3485,4975,4921.55,4.02,0,1345,5058,5016,4988,4946,4918,5002,4932,126,1485,500,3480,5,1,25291210,1248,411.25,0.50,12,0.12,12.00,9871.00,10830,20240703,-54.43,4050,20241209,21.85,5880,-16.07,20250326,4230,16.67,20250409,10830,-54.43,20240703,4050,21.85,20241209,3.02,Y,054210,500,126 억,,1015932,N,N,0,N,00,N +20250509,140516,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4905,-70,5,-1.41,114327079,23229,71.96,5030,5030,4900,6460,3485,4975,4921.74,4.02,0,-1671,5058,5016,4988,4946,4918,5002,4932,126,1485,500,3480,5,1,25291210,1241,408.75,0.50,12,0.09,12.00,9871.00,10830,20240703,-54.71,4050,20241209,21.11,5880,-16.58,20250326,4230,15.96,20250409,10830,-54.71,20240703,4050,21.11,20241209,3.02,Y,054210,500,126 억,,1015932,N,N,0,N,00,N +20250509,130516,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4925,-50,5,-1.01,86843414,17628,54.61,5030,5030,4900,6460,3485,4975,4926.45,4.02,0,-4133,5058,5016,4988,4946,4918,5002,4932,126,1485,500,3480,5,1,25291210,1246,410.42,0.50,12,0.07,12.00,9871.00,10830,20240703,-54.52,4050,20241209,21.60,5880,-16.24,20250326,4230,16.43,20250409,10830,-54.52,20240703,4050,21.60,20241209,3.02,Y,054210,500,126 억,,1015932,N,N,0,N,00,N +20250509,120517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4925,-50,5,-1.01,69300122,14065,43.57,5030,5030,4900,6460,3485,4975,4927.13,4.02,0,-3529,5058,5016,4988,4946,4918,5002,4932,126,1485,500,3480,5,1,25291210,1246,410.42,0.50,12,0.06,12.00,9871.00,10830,20240703,-54.52,4050,20241209,21.60,5880,-16.24,20250326,4230,16.43,20250409,10830,-54.52,20240703,4050,21.60,20241209,3.02,Y,054210,500,126 억,,1015932,N,N,0,N,00,N +20250509,110516,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4925,-50,5,-1.01,63615637,12911,40.00,5030,5030,4900,6460,3485,4975,4927.24,4.02,0,-4066,5058,5016,4988,4946,4918,5002,4932,126,1485,500,3480,5,1,25291210,1246,410.42,0.50,12,0.05,12.00,9871.00,10830,20240703,-54.52,4050,20241209,21.60,5880,-16.24,20250326,4230,16.43,20250409,10830,-54.52,20240703,4050,21.60,20241209,3.02,Y,054210,500,126 억,,1015932,N,N,0,N,00,N +20250509,100518,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4925,-50,5,-1.01,50288127,10200,31.60,5030,5030,4900,6460,3485,4975,4930.21,4.02,0,-3167,5058,5016,4988,4946,4918,5002,4932,126,1485,500,3480,5,1,25291210,1246,410.42,0.50,12,0.04,12.00,9871.00,10830,20240703,-54.52,4050,20241209,21.60,5880,-16.24,20250326,4230,16.43,20250409,10830,-54.52,20240703,4050,21.60,20241209,3.02,Y,054210,500,126 억,,1015932,N,N,0,N,00,N +20250509,090519,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4930,-45,5,-0.90,6319765,1276,3.95,5030,5030,4930,6460,3485,4975,4952.79,4.02,0,-1072,5058,5016,4988,4946,4918,5002,4932,126,1485,500,3480,5,1,25291210,1247,410.83,0.50,12,0.01,12.00,9871.00,10830,20240703,-54.48,4050,20241209,21.73,5880,-16.16,20250326,4230,16.55,20250409,10830,-54.48,20240703,4050,21.73,20241209,3.02,Y,054210,500,126 억,,1015932,N,N,0,N,00,N 20250508,160510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4975,-45,5,-0.90,160697600,32280,95.17,4980,5030,4960,6520,3520,5020,4978.24,4.01,0,784,5063,5041,5018,4996,4973,5052,5007,126,1500,500,3510,5,1,25291210,1258,414.58,0.50,12,0.13,12.00,9871.00,10830,20240703,-54.06,4050,20241209,22.84,5880,-15.39,20250326,4230,17.61,20250409,10830,-54.06,20240703,4050,22.84,20241209,3.05,Y,054210,500,126 억,,1015190,N,N,0,N,00,N 20250508,150516,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4965,-55,5,-1.10,129375975,25977,76.59,4980,5030,4960,6520,3520,5020,4980.40,4.01,0,1045,5063,5041,5018,4996,4973,5052,5007,126,1500,500,3510,5,1,25291210,1256,413.75,0.50,12,0.10,12.00,9871.00,10830,20240703,-54.16,4050,20241209,22.59,5880,-15.56,20250326,4230,17.38,20250409,10830,-54.16,20240703,4050,22.59,20241209,3.05,Y,054210,500,126 억,,1015190,N,N,0,N,00,N 20250508,140515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4970,-50,5,-1.00,93088235,18671,55.05,4980,5030,4965,6520,3520,5020,4985.71,4.01,0,1624,5063,5041,5018,4996,4973,5052,5007,126,1500,500,3510,5,1,25291210,1257,414.17,0.50,12,0.07,12.00,9871.00,10830,20240703,-54.11,4050,20241209,22.72,5880,-15.48,20250326,4230,17.49,20250409,10830,-54.11,20240703,4050,22.72,20241209,3.05,Y,054210,500,126 억,,1015190,N,N,0,N,00,N diff --git a/054220/price/prices-20250501.csv b/054220/price/prices-20250501.csv index d6510a157804..74e692507e40 100644 --- a/054220/price/prices-20250501.csv +++ b/054220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,329,1,2,0.30,21572786,65828,81.59,331,331,324,426,230,328,327.71,0.96,0,5188,332,329,328,325,324,329,325,300,98,500,220,1,1,59953081,197,-1.86,1.12,12,0.11,-177.00,293.00,621,20240830,-47.02,317,20250325,3.79,535,-38.50,20250102,317,3.79,20250325,621,-47.02,20240830,317,3.79,20250325,0.00,Y,054220,500,299 억,,574579,N,N,1096,N,00,N +20250509,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,329,1,2,0.30,19437957,59327,73.54,331,331,324,426,230,328,327.64,0.96,0,617,332,329,328,325,324,329,325,300,98,500,220,1,1,59953081,197,-1.86,1.12,12,0.10,-177.00,293.00,621,20240830,-47.02,317,20250325,3.79,535,-38.50,20250102,317,3.79,20250325,621,-47.02,20240830,317,3.79,20250325,0.00,Y,054220,500,299 억,,574579,N,N,725,N,00,N +20250509,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,329,1,2,0.30,18984531,57948,71.83,331,331,324,426,230,328,327.61,0.96,0,632,332,329,328,325,324,329,325,300,98,500,220,1,1,59953081,197,-1.86,1.12,12,0.10,-177.00,293.00,621,20240830,-47.02,317,20250325,3.79,535,-38.50,20250102,317,3.79,20250325,621,-47.02,20240830,317,3.79,20250325,0.00,Y,054220,500,299 억,,574579,N,N,725,N,00,N +20250509,130516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,329,1,2,0.30,18333136,55968,69.37,331,331,324,426,230,328,327.56,0.96,0,573,332,329,328,325,324,329,325,300,98,500,220,1,1,59953081,197,-1.86,1.12,12,0.09,-177.00,293.00,621,20240830,-47.02,317,20250325,3.79,535,-38.50,20250102,317,3.79,20250325,621,-47.02,20240830,317,3.79,20250325,0.00,Y,054220,500,299 억,,574579,N,N,725,N,00,N +20250509,120517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,330,2,2,0.61,16654477,50872,63.06,331,331,324,426,230,328,327.38,0.96,0,588,332,329,328,325,324,329,325,300,98,500,220,1,1,59953081,198,-1.86,1.13,12,0.08,-177.00,293.00,621,20240830,-46.86,317,20250325,4.10,535,-38.32,20250102,317,4.10,20250325,621,-46.86,20240830,317,4.10,20250325,0.00,Y,054220,500,299 억,,574579,N,N,725,N,00,N +20250509,110516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,329,1,2,0.30,15052671,46002,57.02,331,331,324,426,230,328,327.22,0.96,0,634,332,329,328,325,324,329,325,300,98,500,220,1,1,59953081,197,-1.86,1.12,12,0.08,-177.00,293.00,621,20240830,-47.02,317,20250325,3.79,535,-38.50,20250102,317,3.79,20250325,621,-47.02,20240830,317,3.79,20250325,0.00,Y,054220,500,299 억,,574579,N,N,725,N,00,N +20250509,100519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,329,1,2,0.30,13984795,42750,52.99,331,331,324,426,230,328,327.13,0.96,0,-54,332,329,328,325,324,329,325,300,98,500,220,1,1,59953081,197,-1.86,1.12,12,0.07,-177.00,293.00,621,20240830,-47.02,317,20250325,3.79,535,-38.50,20250102,317,3.79,20250325,621,-47.02,20240830,317,3.79,20250325,0.00,Y,054220,500,299 억,,574579,N,N,725,N,00,N +20250509,090519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,327,-1,5,-0.30,7497781,22849,28.32,331,331,326,426,230,328,328.14,0.96,0,-9,332,329,328,325,324,329,325,300,98,500,220,1,1,59953081,196,-1.85,1.12,12,0.04,-177.00,293.00,621,20240830,-47.34,317,20250325,3.15,535,-38.88,20250102,317,3.15,20250325,621,-47.34,20240830,317,3.15,20250325,0.00,Y,054220,500,299 억,,574579,N,N,725,N,00,N 20250508,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,328,1,2,0.31,26540054,80677,109.37,329,331,327,425,229,327,328.97,0.94,0,12806,339,333,330,324,321,331,322,300,98,500,220,1,1,59953081,197,-1.85,1.12,12,0.13,-177.00,293.00,621,20240830,-47.18,317,20250325,3.47,535,-38.69,20250102,317,3.47,20250325,621,-47.18,20240830,317,3.47,20250325,0.00,Y,054220,500,299 억,,561811,N,N,725,N,00,N 20250508,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,327,0,3,0.00,26169806,79550,107.85,329,331,327,425,229,327,328.97,0.94,0,12502,339,333,330,324,321,331,322,300,98,500,220,1,1,59953081,196,-1.85,1.12,12,0.13,-177.00,293.00,621,20240830,-47.34,317,20250325,3.15,535,-38.88,20250102,317,3.15,20250325,621,-47.34,20240830,317,3.15,20250325,0.00,Y,054220,500,299 억,,561811,N,N,0,N,00,N 20250508,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,330,3,2,0.92,16826920,51084,69.25,329,331,327,425,229,327,329.40,0.94,0,5846,339,333,330,324,321,331,322,300,98,500,220,1,1,59953081,198,-1.86,1.13,12,0.09,-177.00,293.00,621,20240830,-46.86,317,20250325,4.10,535,-38.32,20250102,317,4.10,20250325,621,-46.86,20240830,317,4.10,20250325,0.00,Y,054220,500,299 억,,561811,N,N,0,N,00,N diff --git a/054300/price/prices-20250501.csv b/054300/price/prices-20250501.csv index da3720fc6eaa..5b0606519f35 100644 --- a/054300/price/prices-20250501.csv +++ b/054300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160515,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,682,-22,5,-3.12,2173426693,3253581,126.62,705,706,640,915,493,704,668.00,2.29,0,224995,776,739,718,681,660,729,671,335,211,500,490,1,1,67006296,457,12.63,0.80,12,4.86,54.00,852.00,1370,20250422,-50.22,416,20241209,63.94,1370,-50.22,20250422,479,42.38,20250102,1370,-50.22,20250422,416,63.94,20241209,0.40,Y,054300,500,335 억,,1532200,N,N,5672,N,01,N +20250509,150519,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,-28,5,-3.98,2084324641,3121291,121.47,705,706,640,915,493,704,667.78,2.29,0,245824,776,739,718,681,660,729,671,335,211,500,490,1,1,67006296,453,12.52,0.79,12,4.66,54.00,852.00,1370,20250422,-50.66,416,20241209,62.50,1370,-50.66,20250422,479,41.13,20250102,1370,-50.66,20250422,416,62.50,20241209,0.40,Y,054300,500,335 억,,1532200,N,N,0,N,01,N +20250509,140517,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,669,-35,5,-4.97,1922638683,2882023,112.16,705,706,640,915,493,704,667.11,2.29,0,257379,776,739,718,681,660,729,671,335,211,500,490,1,1,67006296,448,12.39,0.79,12,4.30,54.00,852.00,1370,20250422,-51.17,416,20241209,60.82,1370,-51.17,20250422,479,39.67,20250102,1370,-51.17,20250422,416,60.82,20241209,0.40,Y,054300,500,335 억,,1532200,N,N,0,N,01,N +20250509,130517,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,663,-41,5,-5.82,1722035371,2577237,100.30,705,706,640,915,493,704,668.17,2.29,0,135829,776,739,718,681,660,729,671,335,211,500,490,1,1,67006296,444,12.28,0.78,12,3.85,54.00,852.00,1370,20250422,-51.61,416,20241209,59.38,1370,-51.61,20250422,479,38.41,20250102,1370,-51.61,20250422,416,59.38,20241209,0.40,Y,054300,500,335 억,,1532200,N,N,0,N,01,N +20250509,120518,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,667,-37,5,-5.26,1599392513,2392706,93.12,705,706,640,915,493,704,668.45,2.29,0,116545,776,739,718,681,660,729,671,335,211,500,490,1,1,67006296,447,12.35,0.78,12,3.57,54.00,852.00,1370,20250422,-51.31,416,20241209,60.34,1370,-51.31,20250422,479,39.25,20250102,1370,-51.31,20250422,416,60.34,20241209,0.40,Y,054300,500,335 억,,1532200,N,N,0,N,01,N +20250509,110516,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,672,-32,5,-4.55,1388042433,2075581,80.78,705,706,640,915,493,704,668.75,2.29,0,176453,776,739,718,681,660,729,671,335,211,500,490,1,1,67006296,450,12.44,0.79,12,3.10,54.00,852.00,1370,20250422,-50.95,416,20241209,61.54,1370,-50.95,20250422,479,40.29,20250102,1370,-50.95,20250422,416,61.54,20241209,0.40,Y,054300,500,335 억,,1532200,N,N,0,N,01,N +20250509,100519,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,665,-39,5,-5.54,1176855815,1762893,68.61,705,706,640,915,493,704,667.57,2.29,0,247003,776,739,718,681,660,729,671,335,211,500,490,1,1,67006296,446,12.31,0.78,12,2.63,54.00,852.00,1370,20250422,-51.46,416,20241209,59.86,1370,-51.46,20250422,479,38.83,20250102,1370,-51.46,20250422,416,59.86,20241209,0.40,Y,054300,500,335 억,,1532200,N,N,0,N,01,N +20250509,090519,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,694,-10,5,-1.42,73692768,105435,4.10,705,706,690,915,493,704,698.94,2.29,0,-4938,776,739,718,681,660,729,671,335,211,500,490,1,1,67006296,465,12.85,0.81,12,0.16,54.00,852.00,1370,20250422,-49.34,416,20241209,66.83,1370,-49.34,20250422,479,44.89,20250102,1370,-49.34,20250422,416,66.83,20241209,0.40,Y,054300,500,335 억,,1532200,N,N,0,N,01,N 20250508,160510,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,704,-45,5,-6.01,1835476979,2553947,60.11,750,755,697,973,525,749,718.72,2.09,0,127530,829,789,740,700,651,809,720,335,224,500,0,1,1,67006296,472,13.04,0.83,12,3.81,54.00,852.00,1370,20250422,-48.61,416,20241209,69.23,1370,-48.61,20250422,479,46.97,20250102,1370,-48.61,20250422,416,69.23,20241209,0.40,Y,054300,500,335 억,,1403052,N,N,99320,N,02,N 20250508,150516,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,712,-37,5,-4.94,1680760984,2333701,54.93,750,755,700,973,525,749,720.21,2.09,0,149222,829,789,740,700,651,809,720,335,224,500,0,1,1,67006296,477,13.19,0.84,12,3.48,54.00,852.00,1370,20250422,-48.03,416,20241209,71.15,1370,-48.03,20250422,479,48.64,20250102,1370,-48.03,20250422,416,71.15,20241209,0.40,Y,054300,500,335 억,,1403052,N,N,99320,N,02,N 20250508,140515,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,717,-32,5,-4.27,1178688065,1626393,38.28,750,755,708,973,525,749,724.73,2.09,0,85486,829,789,740,700,651,809,720,335,224,500,0,1,1,67006296,480,13.28,0.84,12,2.43,54.00,852.00,1370,20250422,-47.66,416,20241209,72.36,1370,-47.66,20250422,479,49.69,20250102,1370,-47.66,20250422,416,72.36,20241209,0.40,Y,054300,500,335 억,,1403052,N,N,99320,N,02,N diff --git a/054410/price/prices-20250501.csv b/054410/price/prices-20250501.csv index f89c864edb98..f280b87dca1e 100644 --- a/054410/price/prices-20250501.csv +++ b/054410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160516,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,5,2,0.16,82916560,25869,296.02,3145,3345,3075,4085,2205,3145,3205.25,0.69,0,-812,3211,3177,3126,3092,3041,3195,3110,29,940,500,0,5,1,5726444,180,5.71,0.34,12,0.45,552.00,9211.00,4960,20240430,-36.49,2840,20250408,10.92,3635,-13.34,20250220,2840,10.92,20250408,4915,-35.91,20240514,2840,10.92,20250408,0.00,Y,054410,500,28 억,,39633,N,N,0,N,00,N +20250509,150519,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,60,2,1.91,62602075,19516,223.32,3145,3345,3075,4085,2205,3145,3207.73,0.69,0,-760,3211,3177,3126,3092,3041,3195,3110,29,940,500,0,5,1,5726444,184,5.81,0.35,12,0.34,552.00,9211.00,4960,20240430,-35.38,2840,20250408,12.85,3635,-11.83,20250220,2840,12.85,20250408,4915,-34.79,20240514,2840,12.85,20250408,0.00,Y,054410,500,28 억,,39633,N,N,0,N,00,N +20250509,140517,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,35,2,1.11,62013605,19332,221.22,3145,3345,3075,4085,2205,3145,3207.82,0.69,0,-738,3211,3177,3126,3092,3041,3195,3110,29,940,500,0,5,1,5726444,182,5.76,0.35,12,0.34,552.00,9211.00,4960,20240430,-35.89,2840,20250408,11.97,3635,-12.52,20250220,2840,11.97,20250408,4915,-35.30,20240514,2840,11.97,20250408,0.00,Y,054410,500,28 억,,39633,N,N,0,N,00,N +20250509,130517,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,50,2,1.59,40725210,12686,145.17,3145,3345,3075,4085,2205,3145,3210.25,0.69,0,-473,3211,3177,3126,3092,3041,3195,3110,29,940,500,0,5,1,5726444,183,5.79,0.35,12,0.22,552.00,9211.00,4960,20240430,-35.58,2840,20250408,12.50,3635,-12.10,20250220,2840,12.50,20250408,4915,-34.99,20240514,2840,12.50,20250408,0.00,Y,054410,500,28 억,,39633,N,N,0,N,00,N +20250509,120518,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,50,2,1.59,37998075,11836,135.44,3145,3345,3075,4085,2205,3145,3210.38,0.69,0,-473,3211,3177,3126,3092,3041,3195,3110,29,940,500,0,5,1,5726444,183,5.79,0.35,12,0.21,552.00,9211.00,4960,20240430,-35.58,2840,20250408,12.50,3635,-12.10,20250220,2840,12.50,20250408,4915,-34.99,20240514,2840,12.50,20250408,0.00,Y,054410,500,28 억,,39633,N,N,0,N,00,N +20250509,110517,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,-30,5,-0.95,6650325,2152,24.63,3145,3145,3075,4085,2205,3145,3090.30,0.69,0,-393,3211,3177,3126,3092,3041,3195,3110,29,940,500,0,5,1,5726444,178,5.64,0.34,12,0.04,552.00,9211.00,4960,20240430,-37.20,2840,20250408,9.68,3635,-14.31,20250220,2840,9.68,20250408,4915,-36.62,20240514,2840,9.68,20250408,0.00,Y,054410,500,28 억,,39633,N,N,0,N,00,N +20250509,100519,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,-30,5,-0.95,5491600,1780,20.37,3145,3145,3075,4085,2205,3145,3085.17,0.69,0,-295,3211,3177,3126,3092,3041,3195,3110,29,940,500,0,5,1,5726444,178,5.64,0.34,12,0.03,552.00,9211.00,4960,20240430,-37.20,2840,20250408,9.68,3635,-14.31,20250220,2840,9.68,20250408,4915,-36.62,20240514,2840,9.68,20250408,0.00,Y,054410,500,28 억,,39633,N,N,0,N,00,N +20250509,090520,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3145,0,3,0.00,103785,33,0.38,3145,3145,3145,4085,2205,3145,3145.00,0.69,0,0,3211,3177,3126,3092,3041,3195,3110,29,940,500,0,5,1,5726444,180,5.70,0.34,12,0.00,552.00,9211.00,4960,20240430,-36.59,2840,20250408,10.74,3635,-13.48,20250220,2840,10.74,20250408,4915,-36.01,20240514,2840,10.74,20250408,0.00,Y,054410,500,28 억,,39633,N,N,0,N,00,N 20250508,160511,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3145,45,2,1.45,27265420,8739,66.25,3080,3160,3075,4030,2170,3100,3119.97,0.69,0,91,3220,3160,3090,3030,2960,3190,3060,29,930,500,0,5,1,5726444,180,5.70,0.34,12,0.15,552.00,9211.00,4960,20240430,-36.59,2840,20250408,10.74,3635,-13.48,20250220,2840,10.74,20250408,4915,-36.01,20240514,2840,10.74,20250408,0.00,Y,054410,500,28 억,,39542,N,N,0,N,00,N 20250508,150517,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,15,2,0.48,26913870,8627,65.40,3080,3160,3075,4030,2170,3100,3119.73,0.69,0,117,3220,3160,3090,3030,2960,3190,3060,29,930,500,0,5,1,5726444,178,5.64,0.34,12,0.15,552.00,9211.00,4960,20240430,-37.20,2840,20250408,9.68,3635,-14.31,20250220,2840,9.68,20250408,4915,-36.62,20240514,2840,9.68,20250408,0.00,Y,054410,500,28 억,,39542,N,N,0,N,00,N 20250508,140516,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,10,2,0.32,25492315,8170,61.94,3080,3160,3075,4030,2170,3100,3120.23,0.69,0,130,3220,3160,3090,3030,2960,3190,3060,29,930,500,0,5,1,5726444,178,5.63,0.34,12,0.14,552.00,9211.00,4960,20240430,-37.30,2840,20250408,9.51,3635,-14.44,20250220,2840,9.51,20250408,4915,-36.72,20240514,2840,9.51,20250408,0.00,Y,054410,500,28 억,,39542,N,N,0,N,00,N diff --git a/054450/price/prices-20250501.csv b/054450/price/prices-20250501.csv index 82e37f5715e6..f91eeb03984c 100644 --- a/054450/price/prices-20250501.csv +++ b/054450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13670,-360,5,-2.57,527470940,38320,103.34,13980,13980,13600,18230,9830,14030,13764.90,0.51,0,-9353,14336,14182,14046,13892,13756,14115,13825,76,4200,500,10100,10,1,15144233,2070,-5.37,1.00,12,0.25,-2546.00,13654.00,27500,20240430,-50.29,9900,20241209,38.08,19700,-30.61,20250218,10720,27.52,20250407,25900,-47.22,20240509,9900,38.08,20241209,4.08,Y,054450,500,75 억,,77482,N,N,3796,N,00,N +20250509,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13760,-270,5,-1.92,453404810,32916,88.76,13980,13980,13600,18230,9830,14030,13774.60,0.51,0,-11495,14336,14182,14046,13892,13756,14115,13825,76,4200,500,10100,10,1,15144233,2084,-5.40,1.01,12,0.22,-2546.00,13654.00,27500,20240430,-49.96,9900,20241209,38.99,19700,-30.15,20250218,10720,28.36,20250407,25900,-46.87,20240509,9900,38.99,20241209,4.08,Y,054450,500,75 억,,77482,N,N,6281,N,00,N +20250509,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13730,-300,5,-2.14,423795080,30760,82.95,13980,13980,13600,18230,9830,14030,13777.47,0.51,0,-11964,14336,14182,14046,13892,13756,14115,13825,76,4200,500,10100,10,1,15144233,2079,-5.39,1.01,12,0.20,-2546.00,13654.00,27500,20240430,-50.07,9900,20241209,38.69,19700,-30.30,20250218,10720,28.08,20250407,25900,-46.99,20240509,9900,38.69,20241209,4.08,Y,054450,500,75 억,,77482,N,N,6281,N,00,N +20250509,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,-330,5,-2.35,370559780,26874,72.47,13980,13980,13600,18230,9830,14030,13788.78,0.51,0,-12806,14336,14182,14046,13892,13756,14115,13825,76,4200,500,10100,10,1,15144233,2075,-5.38,1.00,12,0.18,-2546.00,13654.00,27500,20240430,-50.18,9900,20241209,38.38,19700,-30.46,20250218,10720,27.80,20250407,25900,-47.10,20240509,9900,38.38,20241209,4.08,Y,054450,500,75 억,,77482,N,N,6281,N,00,N +20250509,120518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,-330,5,-2.35,351851740,25508,68.79,13980,13980,13600,18230,9830,14030,13793.78,0.51,0,-13287,14336,14182,14046,13892,13756,14115,13825,76,4200,500,10100,10,1,15144233,2075,-5.38,1.00,12,0.17,-2546.00,13654.00,27500,20240430,-50.18,9900,20241209,38.38,19700,-30.46,20250218,10720,27.80,20250407,25900,-47.10,20240509,9900,38.38,20241209,4.08,Y,054450,500,75 억,,77482,N,N,6281,N,00,N +20250509,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13750,-280,5,-2.00,268412610,19410,52.34,13980,13980,13720,18230,9830,14030,13828.57,0.51,0,-11102,14336,14182,14046,13892,13756,14115,13825,76,4200,500,10100,10,1,15144233,2082,-5.40,1.01,12,0.13,-2546.00,13654.00,27500,20240430,-50.00,9900,20241209,38.89,19700,-30.20,20250218,10720,28.26,20250407,25900,-46.91,20240509,9900,38.89,20241209,4.08,Y,054450,500,75 억,,77482,N,N,6281,N,00,N +20250509,100519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13810,-220,5,-1.57,181159150,13071,35.25,13980,13980,13760,18230,9830,14030,13859.62,0.51,0,-7601,14336,14182,14046,13892,13756,14115,13825,76,4200,500,10100,10,1,15144233,2091,-5.42,1.01,12,0.09,-2546.00,13654.00,27500,20240430,-49.78,9900,20241209,39.49,19700,-29.90,20250218,10720,28.82,20250407,25900,-46.68,20240509,9900,39.49,20241209,4.08,Y,054450,500,75 억,,77482,N,N,6281,N,00,N +20250509,090520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13850,-180,5,-1.28,55879830,4015,10.83,13980,13980,13850,18230,9830,14030,13917.77,0.51,0,203,14336,14182,14046,13892,13756,14115,13825,76,4200,500,10100,10,1,15144233,2097,-5.44,1.01,12,0.03,-2546.00,13654.00,27500,20240430,-49.64,9900,20241209,39.90,19700,-29.70,20250218,10720,29.20,20250407,25900,-46.53,20240509,9900,39.90,20241209,4.08,Y,054450,500,75 억,,77482,N,N,6281,N,00,N 20250508,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14030,130,2,0.94,519902265,37083,125.26,14100,14200,13910,18070,9730,13900,14019.97,0.46,0,11285,14186,14042,13836,13692,13486,14115,13765,76,4170,500,10000,10,1,15144233,2125,-5.51,1.03,12,0.24,-2546.00,13654.00,27500,20240430,-48.98,9900,20241209,41.72,19700,-28.78,20250218,10720,30.88,20250407,26500,-47.06,20240508,9900,41.72,20241209,4.08,Y,054450,500,75 억,,69761,N,N,6281,N,00,N 20250508,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14000,100,2,0.72,489057185,34881,117.82,14100,14200,13910,18070,9730,13900,14020.74,0.46,0,9901,14186,14042,13836,13692,13486,14115,13765,76,4170,500,10000,10,1,15144233,2120,-5.50,1.03,12,0.23,-2546.00,13654.00,27500,20240430,-49.09,9900,20241209,41.41,19700,-28.93,20250218,10720,30.60,20250407,26500,-47.17,20240508,9900,41.41,20241209,4.08,Y,054450,500,75 억,,69761,N,N,1228,N,00,N 20250508,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14010,110,2,0.79,327163175,23314,78.75,14100,14200,13910,18070,9730,13900,14032.91,0.46,0,3148,14186,14042,13836,13692,13486,14115,13765,76,4170,500,10000,10,1,15144233,2122,-5.50,1.03,12,0.15,-2546.00,13654.00,27500,20240430,-49.05,9900,20241209,41.52,19700,-28.88,20250218,10720,30.69,20250407,26500,-47.13,20240508,9900,41.52,20241209,4.08,Y,054450,500,75 억,,69761,N,N,1228,N,00,N diff --git a/054540/price/prices-20250501.csv b/054540/price/prices-20250501.csv index 1fca6c806298..66e4fc6b01b0 100644 --- a/054540/price/prices-20250501.csv +++ b/054540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5650,-50,5,-0.88,859370605,150932,77.72,5790,5830,5650,7410,3990,5700,5693.86,10.10,0,-16044,5993,5846,5673,5526,5353,5920,5600,75,1710,500,4210,10,1,13000000,735,12.28,0.95,12,1.16,460.00,5941.00,6270,20250428,-9.89,3575,20241209,58.04,6270,-9.89,20250428,4310,31.09,20250407,6270,-9.89,20250428,3575,58.04,20241209,4.12,Y,054540,500,75 억,,1313381,N,N,21,N,00,N +20250509,150520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5670,-30,5,-0.53,802811885,140937,72.58,5790,5830,5650,7410,3990,5700,5696.25,10.10,0,-13953,5993,5846,5673,5526,5353,5920,5600,75,1710,500,4210,10,1,13000000,737,12.33,0.95,12,1.08,460.00,5941.00,6270,20250428,-9.57,3575,20241209,58.60,6270,-9.57,20250428,4310,31.55,20250407,6270,-9.57,20250428,3575,58.60,20241209,4.12,Y,054540,500,75 억,,1313381,N,N,21,N,00,N +20250509,140518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5700,0,3,0.00,718236935,126036,64.90,5790,5830,5650,7410,3990,5700,5698.66,10.10,0,-16319,5993,5846,5673,5526,5353,5920,5600,75,1710,500,4210,10,1,13000000,741,12.39,0.96,12,0.97,460.00,5941.00,6270,20250428,-9.09,3575,20241209,59.44,6270,-9.09,20250428,4310,32.25,20250407,6270,-9.09,20250428,3575,59.44,20241209,4.12,Y,054540,500,75 억,,1313381,N,N,21,N,00,N +20250509,130517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5680,-20,5,-0.35,666008865,116830,60.16,5790,5830,5650,7410,3990,5700,5700.67,10.10,0,-15921,5993,5846,5673,5526,5353,5920,5600,75,1710,500,4210,10,1,13000000,738,12.35,0.96,12,0.90,460.00,5941.00,6270,20250428,-9.41,3575,20241209,58.88,6270,-9.41,20250428,4310,31.79,20250407,6270,-9.41,20250428,3575,58.88,20241209,4.12,Y,054540,500,75 억,,1313381,N,N,21,N,00,N +20250509,120518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5670,-30,5,-0.53,596425195,104543,53.84,5790,5830,5650,7410,3990,5700,5705.07,10.10,0,-11471,5993,5846,5673,5526,5353,5920,5600,75,1710,500,4210,10,1,13000000,737,12.33,0.95,12,0.80,460.00,5941.00,6270,20250428,-9.57,3575,20241209,58.60,6270,-9.57,20250428,4310,31.55,20250407,6270,-9.57,20250428,3575,58.60,20241209,4.12,Y,054540,500,75 억,,1313381,N,N,21,N,00,N +20250509,110517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,-10,5,-0.18,530116035,92886,47.83,5790,5830,5650,7410,3990,5700,5707.17,10.10,0,-8559,5993,5846,5673,5526,5353,5920,5600,75,1710,500,4210,10,1,13000000,740,12.37,0.96,12,0.71,460.00,5941.00,6270,20250428,-9.25,3575,20241209,59.16,6270,-9.25,20250428,4310,32.02,20250407,6270,-9.25,20250428,3575,59.16,20241209,4.12,Y,054540,500,75 억,,1313381,N,N,21,N,00,N +20250509,100520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5730,30,2,0.53,305587850,53351,27.47,5790,5830,5650,7410,3990,5700,5727.87,10.10,0,391,5993,5846,5673,5526,5353,5920,5600,75,1710,500,4210,10,1,13000000,745,12.46,0.96,12,0.41,460.00,5941.00,6270,20250428,-8.61,3575,20241209,60.28,6270,-8.61,20250428,4310,32.95,20250407,6270,-8.61,20250428,3575,60.28,20241209,4.12,Y,054540,500,75 억,,1313381,N,N,21,N,00,N +20250509,090520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5660,-40,5,-0.70,19545670,3422,1.76,5790,5790,5650,7410,3990,5700,5711.77,10.10,0,-1572,5993,5846,5673,5526,5353,5920,5600,75,1710,500,4210,10,1,13000000,736,12.30,0.95,12,0.03,460.00,5941.00,6270,20250428,-9.73,3575,20241209,58.32,6270,-9.73,20250428,4310,31.32,20250407,6270,-9.73,20250428,3575,58.32,20241209,4.12,Y,054540,500,75 억,,1313381,N,N,21,N,00,N 20250508,160511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5700,40,2,0.71,1098543300,193353,110.23,5660,5820,5500,7350,3970,5660,5681.44,9.99,0,17534,5913,5786,5693,5566,5473,5740,5520,75,1690,500,4180,10,1,13000000,741,12.39,0.96,12,1.49,460.00,5941.00,6270,20250428,-9.09,3575,20241209,59.44,6270,-9.09,20250428,4310,32.25,20250407,6270,-9.09,20250428,3575,59.44,20241209,4.15,Y,054540,500,75 억,,1298323,N,N,21,N,00,N 20250508,150517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5730,70,2,1.24,1053857280,185520,105.76,5660,5820,5500,7350,3970,5660,5680.56,9.99,0,19618,5913,5786,5693,5566,5473,5740,5520,75,1690,500,4180,10,1,13000000,745,12.46,0.96,12,1.43,460.00,5941.00,6270,20250428,-8.61,3575,20241209,60.28,6270,-8.61,20250428,4310,32.95,20250407,6270,-8.61,20250428,3575,60.28,20241209,4.15,Y,054540,500,75 억,,1298323,N,N,733,N,00,N 20250508,140516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5740,80,2,1.41,916709090,161544,92.09,5660,5820,5500,7350,3970,5660,5674.67,9.99,0,23302,5913,5786,5693,5566,5473,5740,5520,75,1690,500,4180,10,1,13000000,746,12.48,0.97,12,1.24,460.00,5941.00,6270,20250428,-8.45,3575,20241209,60.56,6270,-8.45,20250428,4310,33.18,20250407,6270,-8.45,20250428,3575,60.56,20241209,4.15,Y,054540,500,75 억,,1298323,N,N,733,N,00,N diff --git a/054620/price/prices-20250501.csv b/054620/price/prices-20250501.csv index 8e37047f9e3b..8c5463c75d3f 100644 --- a/054620/price/prices-20250501.csv +++ b/054620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5370,100,2,1.90,130526910,24869,30.93,5320,5370,5100,6850,3690,5270,5248.58,1.47,0,212,5783,5526,5393,5136,5003,5460,5070,102,1580,500,3680,10,1,19894221,1068,-81.36,0.49,12,0.13,-66.00,10924.00,8400,20240624,-36.07,4285,20250203,25.32,6550,-18.02,20250318,4285,25.32,20250203,8400,-36.07,20240624,4285,25.32,20250203,0.60,Y,054620,500,101 억,,292821,N,N,2415,N,00,N +20250509,150520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5320,50,2,0.95,111461660,21298,26.49,5320,5330,5100,6850,3690,5270,5233.43,1.47,0,1087,5783,5526,5393,5136,5003,5460,5070,102,1580,500,3680,10,1,19894221,1058,-80.61,0.49,12,0.11,-66.00,10924.00,8400,20240624,-36.67,4285,20250203,24.15,6550,-18.78,20250318,4285,24.15,20250203,8400,-36.67,20240624,4285,24.15,20250203,0.60,Y,054620,500,101 억,,292821,N,N,8002,N,00,N +20250509,140518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5280,10,2,0.19,88227020,16914,21.04,5320,5330,5100,6850,3690,5270,5216.21,1.47,0,-699,5783,5526,5393,5136,5003,5460,5070,102,1580,500,3680,10,1,19894221,1050,-80.00,0.48,12,0.09,-66.00,10924.00,8400,20240624,-37.14,4285,20250203,23.22,6550,-19.39,20250318,4285,23.22,20250203,8400,-37.14,20240624,4285,23.22,20250203,0.60,Y,054620,500,101 억,,292821,N,N,8002,N,00,N +20250509,130518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5220,-50,5,-0.95,74913240,14378,17.88,5320,5330,5100,6850,3690,5270,5210.27,1.47,0,-2096,5783,5526,5393,5136,5003,5460,5070,102,1580,500,3680,10,1,19894221,1038,-79.09,0.48,12,0.07,-66.00,10924.00,8400,20240624,-37.86,4285,20250203,21.82,6550,-20.31,20250318,4285,21.82,20250203,8400,-37.86,20240624,4285,21.82,20250203,0.60,Y,054620,500,101 억,,292821,N,N,8002,N,00,N +20250509,120519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5220,-50,5,-0.95,72715870,13957,17.36,5320,5330,5100,6850,3690,5270,5209.99,1.47,0,-2193,5783,5526,5393,5136,5003,5460,5070,102,1580,500,3680,10,1,19894221,1038,-79.09,0.48,12,0.07,-66.00,10924.00,8400,20240624,-37.86,4285,20250203,21.82,6550,-20.31,20250318,4285,21.82,20250203,8400,-37.86,20240624,4285,21.82,20250203,0.60,Y,054620,500,101 억,,292821,N,N,8002,N,00,N +20250509,110517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5210,-60,5,-1.14,66639270,12794,15.91,5320,5330,5100,6850,3690,5270,5208.63,1.47,0,-2082,5783,5526,5393,5136,5003,5460,5070,102,1580,500,3680,10,1,19894221,1036,-78.94,0.48,12,0.06,-66.00,10924.00,8400,20240624,-37.98,4285,20250203,21.59,6550,-20.46,20250318,4285,21.59,20250203,8400,-37.98,20240624,4285,21.59,20250203,0.60,Y,054620,500,101 억,,292821,N,N,8002,N,00,N +20250509,100520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,-30,5,-0.57,52586440,10094,12.55,5320,5330,5100,6850,3690,5270,5209.67,1.47,0,-2433,5783,5526,5393,5136,5003,5460,5070,102,1580,500,3680,10,1,19894221,1042,-79.39,0.48,12,0.05,-66.00,10924.00,8400,20240624,-37.62,4285,20250203,22.29,6550,-20.00,20250318,4285,22.29,20250203,8400,-37.62,20240624,4285,22.29,20250203,0.60,Y,054620,500,101 억,,292821,N,N,8002,N,00,N +20250509,090521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5280,10,2,0.19,5051850,955,1.19,5320,5330,5260,6850,3690,5270,5289.90,1.47,0,-624,5783,5526,5393,5136,5003,5460,5070,102,1580,500,3680,10,1,19894221,1050,-80.00,0.48,12,0.00,-66.00,10924.00,8400,20240624,-37.14,4285,20250203,23.22,6550,-19.39,20250318,4285,23.22,20250203,8400,-37.14,20240624,4285,23.22,20250203,0.60,Y,054620,500,101 억,,292821,N,N,8002,N,00,N 20250508,160511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5270,-330,5,-5.89,426923330,80082,482.07,5600,5650,5260,7280,3920,5600,5331.08,1.49,0,-442,5913,5756,5583,5426,5253,5670,5340,102,1680,500,3920,10,1,19894221,1048,-79.85,0.48,12,0.40,-66.00,10924.00,8400,20240624,-37.26,4285,20250203,22.99,6550,-19.54,20250318,4285,22.99,20250203,8400,-37.26,20240624,4285,22.99,20250203,0.58,Y,054620,500,101 억,,295584,N,N,8002,N,00,N 20250508,150517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,-300,5,-5.36,398195380,74674,449.52,5600,5650,5260,7280,3920,5600,5332.45,1.49,0,42,5913,5756,5583,5426,5253,5670,5340,102,1680,500,3920,10,1,19894221,1054,-80.30,0.49,12,0.38,-66.00,10924.00,8400,20240624,-36.90,4285,20250203,23.69,6550,-19.08,20250318,4285,23.69,20250203,8400,-36.90,20240624,4285,23.69,20250203,0.58,Y,054620,500,101 억,,295584,N,N,1511,N,00,N 20250508,140516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5310,-290,5,-5.18,376052340,70507,424.43,5600,5650,5260,7280,3920,5600,5333.55,1.49,0,1288,5913,5756,5583,5426,5253,5670,5340,102,1680,500,3920,10,1,19894221,1056,-80.45,0.49,12,0.35,-66.00,10924.00,8400,20240624,-36.79,4285,20250203,23.92,6550,-18.93,20250318,4285,23.92,20250203,8400,-36.79,20240624,4285,23.92,20250203,0.58,Y,054620,500,101 억,,295584,N,N,1511,N,00,N diff --git a/054630/price/prices-20250501.csv b/054630/price/prices-20250501.csv index f4bb28f58701..3655244e8d07 100644 --- a/054630/price/prices-20250501.csv +++ b/054630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160517,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240425,0.00,1580,20240425,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240509,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250509,150520,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240425,0.00,1580,20240425,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240509,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250509,140518,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240425,0.00,1580,20240425,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240509,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250509,130518,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240425,0.00,1580,20240425,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240509,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250509,120519,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240425,0.00,1580,20240425,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240509,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250509,110518,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240425,0.00,1580,20240425,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240509,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250509,100520,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240425,0.00,1580,20240425,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240509,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250509,090521,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240425,0.00,1580,20240425,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240509,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N 20250508,160512,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240424,0.00,1580,20240424,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240508,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N 20250508,150518,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240424,0.00,1580,20240424,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240508,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N 20250508,140517,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240424,0.00,1580,20240424,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240508,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N diff --git a/054670/price/prices-20250501.csv b/054670/price/prices-20250501.csv index 907f533c2f66..47aa0fbeb580 100644 --- a/054670/price/prices-20250501.csv +++ b/054670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,-10,5,-0.15,64745270,9497,47.57,6840,6880,6800,8890,4790,6840,6817.44,0.56,0,-4293,6933,6886,6833,6786,6733,6910,6810,72,2050,500,5060,10,1,14354920,980,6.34,0.76,12,0.07,1078.00,8953.00,11700,20240715,-41.62,6180,20241209,10.52,8420,-18.88,20250106,6260,9.11,20250409,11700,-41.62,20240715,6180,10.52,20241209,3.21,Y,054670,500,71 억,,80960,N,N,729,N,00,N +20250509,150521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,-20,5,-0.29,59834910,8778,43.97,6840,6880,6800,8890,4790,6840,6816.46,0.56,0,-4252,6933,6886,6833,6786,6733,6910,6810,72,2050,500,5060,10,1,14354920,979,6.33,0.76,12,0.06,1078.00,8953.00,11700,20240715,-41.71,6180,20241209,10.36,8420,-19.00,20250106,6260,8.95,20250409,11700,-41.71,20240715,6180,10.36,20241209,3.21,Y,054670,500,71 억,,80960,N,N,2388,N,00,N +20250509,140518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,-40,5,-0.58,46422020,6810,34.11,6840,6880,6800,8890,4790,6840,6816.74,0.56,0,-3770,6933,6886,6833,6786,6733,6910,6810,72,2050,500,5060,10,1,14354920,976,6.31,0.76,12,0.05,1078.00,8953.00,11700,20240715,-41.88,6180,20241209,10.03,8420,-19.24,20250106,6260,8.63,20250409,11700,-41.88,20240715,6180,10.03,20241209,3.21,Y,054670,500,71 억,,80960,N,N,2388,N,00,N +20250509,130518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-30,5,-0.44,40641120,5961,29.86,6840,6880,6800,8890,4790,6840,6817.84,0.56,0,-3152,6933,6886,6833,6786,6733,6910,6810,72,2050,500,5060,10,1,14354920,978,6.32,0.76,12,0.04,1078.00,8953.00,11700,20240715,-41.79,6180,20241209,10.19,8420,-19.12,20250106,6260,8.79,20250409,11700,-41.79,20240715,6180,10.19,20241209,3.21,Y,054670,500,71 억,,80960,N,N,2388,N,00,N +20250509,120519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,-20,5,-0.29,27910510,4092,20.50,6840,6880,6800,8890,4790,6840,6820.75,0.56,0,-1954,6933,6886,6833,6786,6733,6910,6810,72,2050,500,5060,10,1,14354920,979,6.33,0.76,12,0.03,1078.00,8953.00,11700,20240715,-41.71,6180,20241209,10.36,8420,-19.00,20250106,6260,8.95,20250409,11700,-41.71,20240715,6180,10.36,20241209,3.21,Y,054670,500,71 억,,80960,N,N,2388,N,00,N +20250509,110518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-30,5,-0.44,25995740,3811,19.09,6840,6880,6800,8890,4790,6840,6821.24,0.56,0,-1875,6933,6886,6833,6786,6733,6910,6810,72,2050,500,5060,10,1,14354920,978,6.32,0.76,12,0.03,1078.00,8953.00,11700,20240715,-41.79,6180,20241209,10.19,8420,-19.12,20250106,6260,8.79,20250409,11700,-41.79,20240715,6180,10.19,20241209,3.21,Y,054670,500,71 억,,80960,N,N,2388,N,00,N +20250509,100520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,0,3,0.00,12131980,1775,8.89,6840,6880,6810,8890,4790,6840,6834.92,0.56,0,-617,6933,6886,6833,6786,6733,6910,6810,72,2050,500,5060,10,1,14354920,982,6.35,0.76,12,0.01,1078.00,8953.00,11700,20240715,-41.54,6180,20241209,10.68,8420,-18.76,20250106,6260,9.27,20250409,11700,-41.54,20240715,6180,10.68,20241209,3.21,Y,054670,500,71 억,,80960,N,N,2388,N,00,N +20250509,090521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,10,2,0.15,349340,51,0.26,6840,6850,6840,8890,4790,6840,6849.80,0.56,0,1,6933,6886,6833,6786,6733,6910,6810,72,2050,500,5060,10,1,14354920,983,6.35,0.77,12,0.00,1078.00,8953.00,11700,20240715,-41.45,6180,20241209,10.84,8420,-18.65,20250106,6260,9.42,20250409,11700,-41.45,20240715,6180,10.84,20241209,3.21,Y,054670,500,71 억,,80960,N,N,2388,N,00,N 20250508,160512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,20,2,0.29,136420950,19963,107.85,6820,6880,6780,8860,4780,6820,6833.69,0.57,0,-1369,6873,6846,6793,6766,6713,6860,6780,72,2040,500,5040,10,1,14354920,982,6.35,0.76,12,0.14,1078.00,8953.00,11700,20240715,-41.54,6180,20241209,10.68,8420,-18.76,20250106,6260,9.27,20250409,11700,-41.54,20240715,6180,10.68,20241209,3.30,Y,054670,500,71 억,,81996,N,N,2388,N,00,N 20250508,150518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,10,2,0.15,92071570,13466,72.75,6820,6880,6810,8860,4780,6820,6837.34,0.57,0,56,6873,6846,6793,6766,6713,6860,6780,72,2040,500,5040,10,1,14354920,980,6.34,0.76,12,0.09,1078.00,8953.00,11700,20240715,-41.62,6180,20241209,10.52,8420,-18.88,20250106,6260,9.11,20250409,11700,-41.62,20240715,6180,10.52,20241209,3.30,Y,054670,500,71 억,,81996,N,N,909,N,00,N 20250508,140517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,0,3,0.00,87865430,12850,69.42,6820,6880,6810,8860,4780,6820,6837.78,0.57,0,347,6873,6846,6793,6766,6713,6860,6780,72,2040,500,5040,10,1,14354920,979,6.33,0.76,12,0.09,1078.00,8953.00,11700,20240715,-41.71,6180,20241209,10.36,8420,-19.00,20250106,6260,8.95,20250409,11700,-41.71,20240715,6180,10.36,20241209,3.30,Y,054670,500,71 억,,81996,N,N,909,N,00,N diff --git a/054780/price/prices-20250501.csv b/054780/price/prices-20250501.csv index 23b4207e6432..4eb0af36a96d 100644 --- a/054780/price/prices-20250501.csv +++ b/054780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4305,-45,5,-1.03,147605175,34436,172.46,4355,4400,4255,5650,3045,4350,4286.31,7.77,0,769,4450,4400,4315,4265,4180,4357,4222,98,1300,500,3040,5,1,19547793,842,-7.66,1.99,12,0.18,-562.00,2158.00,7750,20240510,-44.45,3600,20250409,19.58,5500,-21.73,20250221,3600,19.58,20250409,7750,-44.45,20240510,3600,19.58,20250409,2.33,Y,054780,500,97 억,,1518244,N,N,1744,N,00,N +20250509,150521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4260,-90,5,-2.07,126354270,29510,147.79,4355,4370,4255,5650,3045,4350,4281.74,7.77,0,1980,4450,4400,4315,4265,4180,4357,4222,98,1300,500,3040,5,1,19547793,833,-7.58,1.97,12,0.15,-562.00,2158.00,7750,20240510,-45.03,3600,20250409,18.33,5500,-22.55,20250221,3600,18.33,20250409,7750,-45.03,20240510,3600,18.33,20250409,2.33,Y,054780,500,97 억,,1518244,N,N,941,N,00,N +20250509,140519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4255,-95,5,-2.18,99147010,23131,115.85,4355,4370,4255,5650,3045,4350,4286.33,7.77,0,2854,4450,4400,4315,4265,4180,4357,4222,98,1300,500,3040,5,1,19547793,832,-7.57,1.97,12,0.12,-562.00,2158.00,7750,20240510,-45.10,3600,20250409,18.19,5500,-22.64,20250221,3600,18.19,20250409,7750,-45.10,20240510,3600,18.19,20250409,2.33,Y,054780,500,97 억,,1518244,N,N,941,N,00,N +20250509,130518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4275,-75,5,-1.72,85115430,19839,99.36,4355,4370,4260,5650,3045,4350,4290.31,7.77,0,3488,4450,4400,4315,4265,4180,4357,4222,98,1300,500,3040,5,1,19547793,836,-7.61,1.98,12,0.10,-562.00,2158.00,7750,20240510,-44.84,3600,20250409,18.75,5500,-22.27,20250221,3600,18.75,20250409,7750,-44.84,20240510,3600,18.75,20250409,2.33,Y,054780,500,97 억,,1518244,N,N,941,N,00,N +20250509,120519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,-55,5,-1.26,64823870,15085,75.55,4355,4370,4265,5650,3045,4350,4297.24,7.77,0,1779,4450,4400,4315,4265,4180,4357,4222,98,1300,500,3040,5,1,19547793,840,-7.64,1.99,12,0.08,-562.00,2158.00,7750,20240510,-44.58,3600,20250409,19.31,5500,-21.91,20250221,3600,19.31,20250409,7750,-44.58,20240510,3600,19.31,20250409,2.33,Y,054780,500,97 억,,1518244,N,N,941,N,00,N +20250509,110518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4315,-35,5,-0.80,19017185,4416,22.12,4355,4370,4275,5650,3045,4350,4306.43,7.77,0,-793,4450,4400,4315,4265,4180,4357,4222,98,1300,500,3040,5,1,19547793,843,-7.68,2.00,12,0.02,-562.00,2158.00,7750,20240510,-44.32,3600,20250409,19.86,5500,-21.55,20250221,3600,19.86,20250409,7750,-44.32,20240510,3600,19.86,20250409,2.33,Y,054780,500,97 억,,1518244,N,N,941,N,00,N +20250509,100521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4310,-40,5,-0.92,12428330,2885,14.45,4355,4370,4275,5650,3045,4350,4307.91,7.77,0,-648,4450,4400,4315,4265,4180,4357,4222,98,1300,500,3040,5,1,19547793,843,-7.67,2.00,12,0.01,-562.00,2158.00,7750,20240510,-44.39,3600,20250409,19.72,5500,-21.64,20250221,3600,19.72,20250409,7750,-44.39,20240510,3600,19.72,20250409,2.33,Y,054780,500,97 억,,1518244,N,N,941,N,00,N +20250509,090521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4365,15,2,0.34,2689735,617,3.09,4355,4370,4350,5650,3045,4350,4359.38,7.77,0,-576,4450,4400,4315,4265,4180,4357,4222,98,1300,500,3040,5,1,19547793,853,-7.77,2.02,12,0.00,-562.00,2158.00,7750,20240510,-43.68,3600,20250409,21.25,5500,-20.64,20250221,3600,21.25,20250409,7750,-43.68,20240510,3600,21.25,20250409,2.33,Y,054780,500,97 억,,1518244,N,N,941,N,00,N 20250508,160512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4350,-15,5,-0.34,85647155,19815,73.17,4365,4365,4230,5670,3060,4365,4322.34,7.77,0,2718,4455,4410,4330,4285,4205,4432,4307,98,1305,500,3050,5,1,19547793,850,-7.74,2.02,12,0.10,-562.00,2158.00,7750,20240510,-43.87,3600,20250409,20.83,5500,-20.91,20250221,3600,20.83,20250409,7750,-43.87,20240510,3600,20.83,20250409,2.28,Y,054780,500,97 억,,1519186,N,N,931,N,00,N 20250508,150518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4345,-20,5,-0.46,74171070,17164,63.38,4365,4365,4230,5670,3060,4365,4321.32,7.77,0,1840,4455,4410,4330,4285,4205,4432,4307,98,1305,500,3050,5,1,19547793,849,-7.73,2.01,12,0.09,-562.00,2158.00,7750,20240510,-43.94,3600,20250409,20.69,5500,-21.00,20250221,3600,20.69,20250409,7750,-43.94,20240510,3600,20.69,20250409,2.28,Y,054780,500,97 억,,1519186,N,N,1133,N,00,N 20250508,140517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4350,-15,5,-0.34,72879010,16866,62.28,4365,4365,4230,5670,3060,4365,4321.06,7.77,0,1883,4455,4410,4330,4285,4205,4432,4307,98,1305,500,3050,5,1,19547793,850,-7.74,2.02,12,0.09,-562.00,2158.00,7750,20240510,-43.87,3600,20250409,20.83,5500,-20.91,20250221,3600,20.83,20250409,7750,-43.87,20240510,3600,20.83,20250409,2.28,Y,054780,500,97 억,,1519186,N,N,1133,N,00,N diff --git a/054800/price/prices-20250501.csv b/054800/price/prices-20250501.csv index 0e9e445c4f13..9d8f1b62bc67 100644 --- a/054800/price/prices-20250501.csv +++ b/054800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9090,60,2,0.66,12443110,1370,16.33,9090,9100,8990,11730,6330,9030,9082.56,0.00,0,-722,9156,9092,9016,8952,8876,9125,8985,52,2700,500,6140,10,1,10347756,941,3.30,0.26,12,0.01,2754.00,35444.00,11000,20240712,-17.36,8290,20250407,9.65,9780,-7.06,20250219,8290,9.65,20250407,11000,-17.36,20240712,8290,9.65,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250509,150521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9070,40,2,0.44,12261370,1350,16.09,9090,9100,8990,11730,6330,9030,9082.50,0.00,0,-710,9156,9092,9016,8952,8876,9125,8985,52,2700,500,6140,10,1,10347756,939,3.29,0.26,12,0.01,2754.00,35444.00,11000,20240712,-17.55,8290,20250407,9.41,9780,-7.26,20250219,8290,9.41,20250407,11000,-17.55,20240712,8290,9.41,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250509,140519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9090,60,2,0.66,11489010,1265,15.08,9090,9100,8990,11730,6330,9030,9082.22,0.00,0,-643,9156,9092,9016,8952,8876,9125,8985,52,2700,500,6140,10,1,10347756,941,3.30,0.26,12,0.01,2754.00,35444.00,11000,20240712,-17.36,8290,20250407,9.65,9780,-7.06,20250219,8290,9.65,20250407,11000,-17.36,20240712,8290,9.65,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250509,130519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,50,2,0.55,3090180,341,4.06,9090,9090,8990,11730,6330,9030,9062.11,0.00,0,-52,9156,9092,9016,8952,8876,9125,8985,52,2700,500,6140,10,1,10347756,940,3.30,0.26,12,0.00,2754.00,35444.00,11000,20240712,-17.45,8290,20250407,9.53,9780,-7.16,20250219,8290,9.53,20250407,11000,-17.45,20240712,8290,9.53,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250509,120520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9070,40,2,0.44,1684370,186,2.22,9090,9090,8990,11730,6330,9030,9055.75,0.00,0,-52,9156,9092,9016,8952,8876,9125,8985,52,2700,500,6140,10,1,10347756,939,3.29,0.26,12,0.00,2754.00,35444.00,11000,20240712,-17.55,8290,20250407,9.41,9780,-7.26,20250219,8290,9.41,20250407,11000,-17.55,20240712,8290,9.41,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250509,110518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9070,40,2,0.44,1548380,171,2.04,9090,9090,8990,11730,6330,9030,9054.85,0.00,0,-53,9156,9092,9016,8952,8876,9125,8985,52,2700,500,6140,10,1,10347756,939,3.29,0.26,12,0.00,2754.00,35444.00,11000,20240712,-17.55,8290,20250407,9.41,9780,-7.26,20250219,8290,9.41,20250407,11000,-17.55,20240712,8290,9.41,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250509,100521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9070,40,2,0.44,1168740,129,1.54,9090,9090,9030,11730,6330,9030,9060.00,0.00,0,-55,9156,9092,9016,8952,8876,9125,8985,52,2700,500,6140,10,1,10347756,939,3.29,0.26,12,0.00,2754.00,35444.00,11000,20240712,-17.55,8290,20250407,9.41,9780,-7.26,20250219,8290,9.41,20250407,11000,-17.55,20240712,8290,9.41,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250509,090522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9030,0,3,0.00,127090,14,0.17,9090,9090,9030,11730,6330,9030,9077.86,0.00,0,-2,9156,9092,9016,8952,8876,9125,8985,52,2700,500,6140,10,1,10347756,934,3.28,0.25,12,0.00,2754.00,35444.00,11000,20240712,-17.91,8290,20250407,8.93,9780,-7.67,20250219,8290,8.93,20250407,11000,-17.91,20240712,8290,8.93,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N 20250508,160512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9030,100,2,1.12,75778685,8391,46.64,8990,9080,8940,11600,6260,8930,9030.95,0.00,0,-635,9056,8992,8956,8892,8856,8975,8875,52,2670,500,6070,10,1,10347756,934,3.28,0.25,12,0.08,2754.00,35444.00,11000,20240712,-17.91,8290,20250407,8.93,9780,-7.67,20250219,8290,8.93,20250407,11000,-17.91,20240712,8290,8.93,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N 20250508,150518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9020,90,2,1.01,74258495,8223,45.71,8990,9080,8940,11600,6260,8930,9030.58,0.00,0,-581,9056,8992,8956,8892,8856,8975,8875,52,2670,500,6070,10,1,10347756,933,3.28,0.25,12,0.08,2754.00,35444.00,11000,20240712,-18.00,8290,20250407,8.81,9780,-7.77,20250219,8290,8.81,20250407,11000,-18.00,20240712,8290,8.81,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N 20250508,140517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9070,140,2,1.57,58447905,6474,35.98,8990,9080,8940,11600,6260,8930,9028.10,0.00,0,-477,9056,8992,8956,8892,8856,8975,8875,52,2670,500,6070,10,1,10347756,939,3.29,0.26,12,0.06,2754.00,35444.00,11000,20240712,-17.55,8290,20250407,9.41,9780,-7.26,20250219,8290,9.41,20250407,11000,-17.55,20240712,8290,9.41,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N diff --git a/054920/price/prices-20250501.csv b/054920/price/prices-20250501.csv index 85739ff39ccb..2eb80fbb2554 100644 --- a/054920/price/prices-20250501.csv +++ b/054920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-35,5,-1.24,163398722,58879,220.98,2800,2810,2755,3670,1980,2825,2775.16,3.44,0,6607,2875,2850,2820,2795,2765,2835,2780,141,845,500,1970,5,1,28217081,787,-20.67,0.53,12,0.21,-135.00,5220.00,3895,20240514,-28.37,2135,20240805,30.68,3690,-24.39,20250106,2415,15.53,20250409,3895,-28.37,20240514,2135,30.68,20240805,1.15,Y,054920,500,141 억,,970575,N,N,6041,N,00,N +20250509,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-35,5,-1.24,159043152,57314,215.11,2800,2810,2755,3670,1980,2825,2774.94,3.44,0,6555,2875,2850,2820,2795,2765,2835,2780,141,845,500,1970,5,1,28217081,787,-20.67,0.53,12,0.20,-135.00,5220.00,3895,20240514,-28.37,2135,20240805,30.68,3690,-24.39,20250106,2415,15.53,20250409,3895,-28.37,20240514,2135,30.68,20240805,1.15,Y,054920,500,141 억,,970575,N,N,2457,N,00,N +20250509,140519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-35,5,-1.24,126839882,45738,171.66,2800,2810,2755,3670,1980,2825,2773.18,3.44,0,2622,2875,2850,2820,2795,2765,2835,2780,141,845,500,1970,5,1,28217081,787,-20.67,0.53,12,0.16,-135.00,5220.00,3895,20240514,-28.37,2135,20240805,30.68,3690,-24.39,20250106,2415,15.53,20250409,3895,-28.37,20240514,2135,30.68,20240805,1.15,Y,054920,500,141 억,,970575,N,N,2457,N,00,N +20250509,130519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,-60,5,-2.12,86340722,31096,116.71,2800,2810,2755,3670,1980,2825,2776.59,3.44,0,-4713,2875,2850,2820,2795,2765,2835,2780,141,845,500,1970,5,1,28217081,780,-20.48,0.53,12,0.11,-135.00,5220.00,3895,20240514,-29.01,2135,20240805,29.51,3690,-25.07,20250106,2415,14.49,20250409,3895,-29.01,20240514,2135,29.51,20240805,1.15,Y,054920,500,141 억,,970575,N,N,2457,N,00,N +20250509,120520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,-60,5,-2.12,78026987,28092,105.43,2800,2810,2755,3670,1980,2825,2777.55,3.44,0,-3485,2875,2850,2820,2795,2765,2835,2780,141,845,500,1970,5,1,28217081,780,-20.48,0.53,12,0.10,-135.00,5220.00,3895,20240514,-29.01,2135,20240805,29.51,3690,-25.07,20250106,2415,14.49,20250409,3895,-29.01,20240514,2135,29.51,20240805,1.15,Y,054920,500,141 억,,970575,N,N,2457,N,00,N +20250509,110519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2770,-55,5,-1.95,66688917,23993,90.05,2800,2810,2755,3670,1980,2825,2779.52,3.44,0,-3792,2875,2850,2820,2795,2765,2835,2780,141,845,500,1970,5,1,28217081,782,-20.52,0.53,12,0.09,-135.00,5220.00,3895,20240514,-28.88,2135,20240805,29.74,3690,-24.93,20250106,2415,14.70,20250409,3895,-28.88,20240514,2135,29.74,20240805,1.15,Y,054920,500,141 억,,970575,N,N,2457,N,00,N +20250509,100521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-45,5,-1.59,59942425,21558,80.91,2800,2810,2755,3670,1980,2825,2780.52,3.44,0,-3873,2875,2850,2820,2795,2765,2835,2780,141,845,500,1970,5,1,28217081,784,-20.59,0.53,12,0.08,-135.00,5220.00,3895,20240514,-28.63,2135,20240805,30.21,3690,-24.66,20250106,2415,15.11,20250409,3895,-28.63,20240514,2135,30.21,20240805,1.15,Y,054920,500,141 억,,970575,N,N,2457,N,00,N +20250509,090522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-45,5,-1.59,11033010,3944,14.80,2800,2810,2780,3670,1980,2825,2797.42,3.44,0,84,2875,2850,2820,2795,2765,2835,2780,141,845,500,1970,5,1,28217081,784,-20.59,0.53,12,0.01,-135.00,5220.00,3895,20240514,-28.63,2135,20240805,30.21,3690,-24.66,20250106,2415,15.11,20250409,3895,-28.63,20240514,2135,30.21,20240805,1.15,Y,054920,500,141 억,,970575,N,N,2457,N,00,N 20250508,160513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,-10,5,-0.35,74819590,26644,109.32,2830,2845,2790,3685,1985,2835,2808.12,3.46,0,-2407,2898,2866,2813,2781,2728,2882,2797,141,850,500,1980,5,1,28217081,797,-20.93,0.54,12,0.09,-135.00,5220.00,3895,20240514,-27.47,2135,20240805,32.32,3690,-23.44,20250106,2415,16.98,20250409,3895,-27.47,20240514,2135,32.32,20240805,1.15,Y,054920,500,141 억,,976247,N,N,2457,N,00,N 20250508,150519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,-30,5,-1.06,65699460,23408,96.04,2830,2845,2790,3685,1985,2835,2806.71,3.46,0,-5419,2898,2866,2813,2781,2728,2882,2797,141,850,500,1980,5,1,28217081,791,-20.78,0.54,12,0.08,-135.00,5220.00,3895,20240514,-27.98,2135,20240805,31.38,3690,-23.98,20250106,2415,16.15,20250409,3895,-27.98,20240514,2135,31.38,20240805,1.15,Y,054920,500,141 억,,976247,N,N,577,N,00,N 20250508,140518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,-30,5,-1.06,62473720,22256,91.31,2830,2845,2790,3685,1985,2835,2807.05,3.46,0,-5883,2898,2866,2813,2781,2728,2882,2797,141,850,500,1980,5,1,28217081,791,-20.78,0.54,12,0.08,-135.00,5220.00,3895,20240514,-27.98,2135,20240805,31.38,3690,-23.98,20250106,2415,16.15,20250409,3895,-27.98,20240514,2135,31.38,20240805,1.15,Y,054920,500,141 억,,976247,N,N,577,N,00,N diff --git a/054930/price/prices-20250501.csv b/054930/price/prices-20250501.csv index 19b155beb9a3..8735a6da6339 100644 --- a/054930/price/prices-20250501.csv +++ b/054930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23750,-250,5,-1.04,571478400,23809,98.72,24100,24900,23750,31200,16800,24000,24009.07,2.33,0,4753,24733,24366,24183,23816,23633,24275,23725,150,7200,5000,17280,50,1,3000000,713,2.92,0.48,12,0.79,8141.00,49241.00,33650,20240607,-29.42,19500,20250409,21.79,27850,-14.72,20250502,19500,21.79,20250409,33650,-29.42,20240607,19500,21.79,20250409,2.70,Y,054930,5000,150 억,,69768,N,N,1506,N,00,N +20250509,150522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23900,-100,5,-0.42,486570000,20236,83.91,24100,24900,23750,31200,16800,24000,24045.26,2.33,0,4408,24733,24366,24183,23816,23633,24275,23725,150,7200,5000,17280,50,1,3000000,717,2.94,0.49,12,0.67,8141.00,49241.00,33650,20240607,-28.97,19500,20250409,22.56,27850,-14.18,20250502,19500,22.56,20250409,33650,-28.97,20240607,19500,22.56,20250409,2.70,Y,054930,5000,150 억,,69768,N,N,694,N,00,N +20250509,140519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23850,-150,5,-0.62,441656400,18353,76.10,24100,24900,23750,31200,16800,24000,24065.31,2.33,0,4418,24733,24366,24183,23816,23633,24275,23725,150,7200,5000,17280,50,1,3000000,716,2.93,0.48,12,0.61,8141.00,49241.00,33650,20240607,-29.12,19500,20250409,22.31,27850,-14.36,20250502,19500,22.31,20250409,33650,-29.12,20240607,19500,22.31,20250409,2.70,Y,054930,5000,150 억,,69768,N,N,694,N,00,N +20250509,130519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24100,100,2,0.42,247210600,10204,42.31,24100,24900,24000,31200,16800,24000,24231.76,2.33,0,611,24733,24366,24183,23816,23633,24275,23725,150,7200,5000,17280,50,1,3000000,723,2.96,0.49,12,0.34,8141.00,49241.00,33650,20240607,-28.38,19500,20250409,23.59,27850,-13.46,20250502,19500,23.59,20250409,33650,-28.38,20240607,19500,23.59,20250409,2.70,Y,054930,5000,150 억,,69768,N,N,694,N,00,N +20250509,120520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24200,200,2,0.83,216090050,8911,36.95,24100,24900,24000,31200,16800,24000,24256.04,2.33,0,551,24733,24366,24183,23816,23633,24275,23725,150,7200,5000,17280,50,1,3000000,726,2.97,0.49,12,0.30,8141.00,49241.00,33650,20240607,-28.08,19500,20250409,24.10,27850,-13.11,20250502,19500,24.10,20250409,33650,-28.08,20240607,19500,24.10,20250409,2.70,Y,054930,5000,150 억,,69768,N,N,694,N,00,N +20250509,110519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24200,200,2,0.83,168624550,6938,28.77,24100,24900,24050,31200,16800,24000,24314.32,2.33,0,-34,24733,24366,24183,23816,23633,24275,23725,150,7200,5000,17280,50,1,3000000,726,2.97,0.49,12,0.23,8141.00,49241.00,33650,20240607,-28.08,19500,20250409,24.10,27850,-13.11,20250502,19500,24.10,20250409,33650,-28.08,20240607,19500,24.10,20250409,2.70,Y,054930,5000,150 억,,69768,N,N,694,N,00,N +20250509,100521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24450,450,2,1.88,104626650,4292,17.80,24100,24900,24100,31200,16800,24000,24397.21,2.33,0,-260,24733,24366,24183,23816,23633,24275,23725,150,7200,5000,17280,50,1,3000000,734,3.00,0.50,12,0.14,8141.00,49241.00,33650,20240607,-27.34,19500,20250409,25.38,27850,-12.21,20250502,19500,25.38,20250409,33650,-27.34,20240607,19500,25.38,20250409,2.70,Y,054930,5000,150 억,,69768,N,N,694,N,00,N +20250509,090522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24750,750,2,3.12,28688450,1176,4.88,24100,24900,24100,31200,16800,24000,24484.31,2.33,0,58,24733,24366,24183,23816,23633,24275,23725,150,7200,5000,17280,50,1,3000000,743,3.04,0.50,12,0.04,8141.00,49241.00,33650,20240607,-26.45,19500,20250409,26.92,27850,-11.13,20250502,19500,26.92,20250409,33650,-26.45,20240607,19500,26.92,20250409,2.70,Y,054930,5000,150 억,,69768,N,N,694,N,00,N 20250508,160513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24000,-650,5,-2.64,577353125,23826,43.44,24250,24550,24000,32000,17300,24650,24232.23,2.32,0,597,25883,25266,24383,23766,22883,25575,24075,150,7350,5000,17740,50,1,3000000,720,2.95,0.49,12,0.79,8141.00,49241.00,33650,20240607,-28.68,19500,20250409,23.08,27850,-13.82,20250502,19500,23.08,20250409,33650,-28.68,20240607,19500,23.08,20250409,2.85,Y,054930,5000,150 억,,69457,N,N,694,N,00,N 20250508,150519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24300,-350,5,-1.42,530501600,21884,39.90,24250,24550,24100,32000,17300,24650,24241.15,2.32,0,462,25883,25266,24383,23766,22883,25575,24075,150,7350,5000,17740,50,1,3000000,729,2.98,0.49,12,0.73,8141.00,49241.00,33650,20240607,-27.79,19500,20250409,24.62,27850,-12.75,20250502,19500,24.62,20250409,33650,-27.79,20240607,19500,24.62,20250409,2.85,Y,054930,5000,150 억,,69457,N,N,0,N,00,N 20250508,140518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24150,-500,5,-2.03,489170850,20179,36.79,24250,24550,24100,32000,17300,24650,24241.18,2.32,0,14,25883,25266,24383,23766,22883,25575,24075,150,7350,5000,17740,50,1,3000000,725,2.97,0.49,12,0.67,8141.00,49241.00,33650,20240607,-28.23,19500,20250409,23.85,27850,-13.29,20250502,19500,23.85,20250409,33650,-28.23,20240607,19500,23.85,20250409,2.85,Y,054930,5000,150 억,,69457,N,N,0,N,00,N diff --git a/054940/price/prices-20250501.csv b/054940/price/prices-20250501.csv index a57227acb7e2..32924ba925d0 100644 --- a/054940/price/prices-20250501.csv +++ b/054940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,820,3,2,0.37,54990775,67080,82.75,822,823,817,1062,572,817,819.78,3.00,0,1054,829,822,812,805,795,826,809,166,245,500,570,1,1,33173548,272,4.04,0.39,12,0.20,203.00,2079.00,888,20250221,-7.66,623,20240805,31.62,888,-7.66,20250221,689,19.01,20250203,888,-7.66,20250221,623,31.62,20240805,0.01,Y,054940,500,165 억,,993899,N,N,4845,N,00,N +20250509,150522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,820,3,2,0.37,49730015,60657,74.83,822,823,817,1062,572,817,819.86,3.00,0,-1076,829,822,812,805,795,826,809,166,245,500,570,1,1,33173548,272,4.04,0.39,12,0.18,203.00,2079.00,888,20250221,-7.66,623,20240805,31.62,888,-7.66,20250221,689,19.01,20250203,888,-7.66,20250221,623,31.62,20240805,0.01,Y,054940,500,165 억,,993899,N,N,3211,N,00,N +20250509,140520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,819,2,2,0.24,45797539,55862,68.92,822,823,817,1062,572,817,819.83,3.00,0,-1129,829,822,812,805,795,826,809,166,245,500,570,1,1,33173548,272,4.03,0.39,12,0.17,203.00,2079.00,888,20250221,-7.77,623,20240805,31.46,888,-7.77,20250221,689,18.87,20250203,888,-7.77,20250221,623,31.46,20240805,0.01,Y,054940,500,165 억,,993899,N,N,3211,N,00,N +20250509,130519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,818,1,2,0.12,31504439,38381,47.35,822,823,817,1062,572,817,820.83,3.00,0,-5786,829,822,812,805,795,826,809,166,245,500,570,1,1,33173548,271,4.03,0.39,12,0.12,203.00,2079.00,888,20250221,-7.88,623,20240805,31.30,888,-7.88,20250221,689,18.72,20250203,888,-7.88,20250221,623,31.30,20240805,0.01,Y,054940,500,165 억,,993899,N,N,3211,N,00,N +20250509,120520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,819,2,2,0.24,23253047,28307,34.92,822,823,817,1062,572,817,821.46,3.00,0,-5748,829,822,812,805,795,826,809,166,245,500,570,1,1,33173548,272,4.03,0.39,12,0.09,203.00,2079.00,888,20250221,-7.77,623,20240805,31.46,888,-7.77,20250221,689,18.87,20250203,888,-7.77,20250221,623,31.46,20240805,0.01,Y,054940,500,165 억,,993899,N,N,3211,N,00,N +20250509,110519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,821,4,2,0.49,19937665,24263,29.93,822,823,817,1062,572,817,821.73,3.00,0,-5148,829,822,812,805,795,826,809,166,245,500,570,1,1,33173548,272,4.04,0.39,12,0.07,203.00,2079.00,888,20250221,-7.55,623,20240805,31.78,888,-7.55,20250221,689,19.16,20250203,888,-7.55,20250221,623,31.78,20240805,0.01,Y,054940,500,165 억,,993899,N,N,3211,N,00,N +20250509,100522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,823,6,2,0.73,16823657,20469,25.25,822,823,817,1062,572,817,821.91,3.00,0,-3547,829,822,812,805,795,826,809,166,245,500,570,1,1,33173548,273,4.05,0.40,12,0.06,203.00,2079.00,888,20250221,-7.32,623,20240805,32.10,888,-7.32,20250221,689,19.45,20250203,888,-7.32,20250221,623,32.10,20240805,0.01,Y,054940,500,165 억,,993899,N,N,3211,N,00,N +20250509,090522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,822,5,2,0.61,2193918,2669,3.29,822,822,822,1062,572,817,822.00,3.00,0,-2331,829,822,812,805,795,826,809,166,245,500,570,1,1,33173548,273,4.05,0.40,12,0.01,203.00,2079.00,888,20250221,-7.43,623,20240805,31.94,888,-7.43,20250221,689,19.30,20250203,888,-7.43,20250221,623,31.94,20240805,0.01,Y,054940,500,165 억,,993899,N,N,3211,N,00,N 20250508,160513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,817,9,2,1.11,65616245,81059,62.29,808,819,802,1050,566,808,809.49,2.98,0,1329,845,826,794,775,743,810,759,166,242,500,560,1,1,33173548,271,4.02,0.39,12,0.24,203.00,2079.00,888,20250221,-8.00,623,20240805,31.14,888,-8.00,20250221,689,18.58,20250203,888,-8.00,20250221,623,31.14,20240805,0.01,Y,054940,500,165 억,,990097,N,N,3211,N,00,N 20250508,150519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,810,2,2,0.25,57266730,70807,54.41,808,819,802,1050,566,808,808.77,2.98,0,-1075,845,826,794,775,743,810,759,166,242,500,560,1,1,33173548,269,3.99,0.39,12,0.21,203.00,2079.00,888,20250221,-8.78,623,20240805,30.02,888,-8.78,20250221,689,17.56,20250203,888,-8.78,20250221,623,30.02,20240805,0.01,Y,054940,500,165 억,,990097,N,N,0,N,00,N 20250508,140518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,810,2,2,0.25,45108021,55797,42.88,808,815,802,1050,566,808,808.43,2.98,0,-3724,845,826,794,775,743,810,759,166,242,500,560,1,1,33173548,269,3.99,0.39,12,0.17,203.00,2079.00,888,20250221,-8.78,623,20240805,30.02,888,-8.78,20250221,689,17.56,20250203,888,-8.78,20250221,623,30.02,20240805,0.01,Y,054940,500,165 억,,990097,N,N,0,N,00,N diff --git a/054950/price/prices-20250501.csv b/054950/price/prices-20250501.csv index b97233228578..cede85c28f06 100644 --- a/054950/price/prices-20250501.csv +++ b/054950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23650,-150,5,-0.63,471915350,20039,45.58,23800,23800,23350,30900,16700,23800,23549.64,10.90,0,-6040,24466,24132,23466,23132,22466,24300,23300,60,7100,500,17610,50,1,12089892,2859,9.91,1.27,12,0.17,2386.00,18685.00,32050,20240425,-26.21,16970,20241209,39.36,23850,-0.84,20250429,18990,24.54,20250103,30950,-23.59,20240614,16970,39.36,20241209,1.78,Y,054950,500,60 억,,1317456,N,N,1779,N,00,N +20250509,150522,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23550,-250,5,-1.05,435591150,18501,42.08,23800,23800,23350,30900,16700,23800,23544.19,10.90,0,-5564,24466,24132,23466,23132,22466,24300,23300,60,7100,500,17610,50,1,12089892,2847,9.87,1.26,12,0.15,2386.00,18685.00,32050,20240425,-26.52,16970,20241209,38.77,23850,-1.26,20250429,18990,24.01,20250103,30950,-23.91,20240614,16970,38.77,20241209,1.78,Y,054950,500,60 억,,1317456,N,N,2746,N,00,N +20250509,140520,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23500,-300,5,-1.26,379458625,16115,36.66,23800,23800,23350,30900,16700,23800,23546.92,10.90,0,-4954,24466,24132,23466,23132,22466,24300,23300,60,7100,500,17610,50,1,12089892,2841,9.85,1.26,12,0.13,2386.00,18685.00,32050,20240425,-26.68,16970,20241209,38.48,23850,-1.47,20250429,18990,23.75,20250103,30950,-24.07,20240614,16970,38.48,20241209,1.78,Y,054950,500,60 억,,1317456,N,N,2746,N,00,N +20250509,130520,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23600,-200,5,-0.84,328771925,13962,31.76,23800,23800,23350,30900,16700,23800,23547.62,10.90,0,-4326,24466,24132,23466,23132,22466,24300,23300,60,7100,500,17610,50,1,12089892,2853,9.89,1.26,12,0.12,2386.00,18685.00,32050,20240425,-26.37,16970,20241209,39.07,23850,-1.05,20250429,18990,24.28,20250103,30950,-23.75,20240614,16970,39.07,20241209,1.78,Y,054950,500,60 억,,1317456,N,N,2746,N,00,N +20250509,120521,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23600,-200,5,-0.84,280679825,11918,27.11,23800,23800,23350,30900,16700,23800,23550.92,10.90,0,-4149,24466,24132,23466,23132,22466,24300,23300,60,7100,500,17610,50,1,12089892,2853,9.89,1.26,12,0.10,2386.00,18685.00,32050,20240425,-26.37,16970,20241209,39.07,23850,-1.05,20250429,18990,24.28,20250103,30950,-23.75,20240614,16970,39.07,20241209,1.78,Y,054950,500,60 억,,1317456,N,N,2746,N,00,N +20250509,110519,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23500,-300,5,-1.26,243006100,10318,23.47,23800,23800,23350,30900,16700,23800,23551.67,10.90,0,-3219,24466,24132,23466,23132,22466,24300,23300,60,7100,500,17610,50,1,12089892,2841,9.85,1.26,12,0.09,2386.00,18685.00,32050,20240425,-26.68,16970,20241209,38.48,23850,-1.47,20250429,18990,23.75,20250103,30950,-24.07,20240614,16970,38.48,20241209,1.78,Y,054950,500,60 억,,1317456,N,N,2746,N,00,N +20250509,100522,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23650,-150,5,-0.63,202259500,8585,19.53,23800,23800,23350,30900,16700,23800,23559.64,10.90,0,-3356,24466,24132,23466,23132,22466,24300,23300,60,7100,500,17610,50,1,12089892,2859,9.91,1.27,12,0.07,2386.00,18685.00,32050,20240425,-26.21,16970,20241209,39.36,23850,-0.84,20250429,18990,24.54,20250103,30950,-23.59,20240614,16970,39.36,20241209,1.78,Y,054950,500,60 억,,1317456,N,N,2746,N,00,N +20250509,090523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23650,-150,5,-0.63,5352800,226,0.51,23800,23800,23650,30900,16700,23800,23684.96,10.90,0,-208,24466,24132,23466,23132,22466,24300,23300,60,7100,500,17610,50,1,12089892,2859,9.91,1.27,12,0.00,2386.00,18685.00,32050,20240425,-26.21,16970,20241209,39.36,23850,-0.84,20250429,18990,24.54,20250103,30950,-23.59,20240614,16970,39.36,20241209,1.78,Y,054950,500,60 억,,1317456,N,N,2746,N,00,N 20250508,160513,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23800,850,2,3.70,1036318500,43963,146.14,22800,23800,22800,29800,16100,22950,23572.24,10.82,0,8689,23883,23416,22933,22466,21983,23175,22225,60,6850,500,16980,50,1,12089892,2877,9.97,1.27,12,0.36,2386.00,18685.00,32200,20240424,-26.09,16970,20241209,40.25,23850,-0.21,20250429,18990,25.33,20250103,30950,-23.10,20240614,16970,40.25,20241209,1.82,Y,054950,500,60 억,,1308165,N,N,2746,N,00,N 20250508,150519,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23700,750,2,3.27,967909500,41084,136.57,22800,23800,22800,29800,16100,22950,23559.28,10.82,0,8570,23883,23416,22933,22466,21983,23175,22225,60,6850,500,16980,50,1,12089892,2865,9.93,1.27,12,0.34,2386.00,18685.00,32200,20240424,-26.40,16970,20241209,39.66,23850,-0.63,20250429,18990,24.80,20250103,30950,-23.42,20240614,16970,39.66,20241209,1.82,Y,054950,500,60 억,,1308165,N,N,0,N,00,N 20250508,140518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23550,600,2,2.61,772366525,32822,109.10,22800,23700,22800,29800,16100,22950,23531.98,10.82,0,9104,23883,23416,22933,22466,21983,23175,22225,60,6850,500,16980,50,1,12089892,2847,9.87,1.26,12,0.27,2386.00,18685.00,32200,20240424,-26.86,16970,20241209,38.77,23850,-1.26,20250429,18990,24.01,20250103,30950,-23.91,20240614,16970,38.77,20241209,1.82,Y,054950,500,60 억,,1308165,N,N,0,N,00,N diff --git a/055490/price/prices-20250501.csv b/055490/price/prices-20250501.csv index 6f9730b3ef05..14384bbae6e4 100644 --- a/055490/price/prices-20250501.csv +++ b/055490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160519,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14000,-190,5,-1.34,177783430,12743,144.35,14190,14250,13800,18440,9940,14190,13951.42,3.97,0,-3606,14603,14396,14193,13986,13783,14500,14090,38,4250,500,10210,10,1,4769650,668,18.64,0.43,12,0.27,751.00,32417.00,36350,20240617,-61.49,11750,20241210,19.15,15650,-10.54,20250226,12060,16.09,20250409,36350,-61.49,20240617,11750,19.15,20241210,2.35,Y,055490,500,37 억,,189182,N,N,431,N,00,N +20250509,150523,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13830,-360,5,-2.54,168415960,12069,136.71,14190,14250,13800,18440,9940,14190,13954.43,3.97,0,-3681,14603,14396,14193,13986,13783,14500,14090,38,4250,500,10210,10,1,4769650,660,18.42,0.43,12,0.25,751.00,32417.00,36350,20240617,-61.95,11750,20241210,17.70,15650,-11.63,20250226,12060,14.68,20250409,36350,-61.95,20240617,11750,17.70,20241210,2.35,Y,055490,500,37 억,,189182,N,N,816,N,00,N +20250509,140520,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13870,-320,5,-2.26,151953510,10882,123.27,14190,14250,13800,18440,9940,14190,13963.75,3.97,0,-3314,14603,14396,14193,13986,13783,14500,14090,38,4250,500,10210,10,1,4769650,662,18.47,0.43,12,0.23,751.00,32417.00,36350,20240617,-61.84,11750,20241210,18.04,15650,-11.37,20250226,12060,15.01,20250409,36350,-61.84,20240617,11750,18.04,20241210,2.35,Y,055490,500,37 억,,189182,N,N,816,N,00,N +20250509,130520,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13830,-360,5,-2.54,128207580,9173,103.91,14190,14250,13800,18440,9940,14190,13976.62,3.97,0,-2287,14603,14396,14193,13986,13783,14500,14090,38,4250,500,10210,10,1,4769650,660,18.42,0.43,12,0.19,751.00,32417.00,36350,20240617,-61.95,11750,20241210,17.70,15650,-11.63,20250226,12060,14.68,20250409,36350,-61.95,20240617,11750,17.70,20241210,2.35,Y,055490,500,37 억,,189182,N,N,816,N,00,N +20250509,120521,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13840,-350,5,-2.47,111879470,7992,90.53,14190,14250,13800,18440,9940,14190,13998.93,3.97,0,-1590,14603,14396,14193,13986,13783,14500,14090,38,4250,500,10210,10,1,4769650,660,18.43,0.43,12,0.17,751.00,32417.00,36350,20240617,-61.93,11750,20241210,17.79,15650,-11.57,20250226,12060,14.76,20250409,36350,-61.93,20240617,11750,17.79,20241210,2.35,Y,055490,500,37 억,,189182,N,N,816,N,00,N +20250509,110520,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13850,-340,5,-2.40,85276080,6069,68.75,14190,14250,13850,18440,9940,14190,14051.09,3.97,0,-1227,14603,14396,14193,13986,13783,14500,14090,38,4250,500,10210,10,1,4769650,661,18.44,0.43,12,0.13,751.00,32417.00,36350,20240617,-61.90,11750,20241210,17.87,15650,-11.50,20250226,12060,14.84,20250409,36350,-61.90,20240617,11750,17.87,20241210,2.35,Y,055490,500,37 억,,189182,N,N,816,N,00,N +20250509,100522,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14010,-180,5,-1.27,57461400,4074,46.15,14190,14250,13950,18440,9940,14190,14104.42,3.97,0,-798,14603,14396,14193,13986,13783,14500,14090,38,4250,500,10210,10,1,4769650,668,18.66,0.43,12,0.09,751.00,32417.00,36350,20240617,-61.46,11750,20241210,19.23,15650,-10.48,20250226,12060,16.17,20250409,36350,-61.46,20240617,11750,19.23,20241210,2.35,Y,055490,500,37 억,,189182,N,N,816,N,00,N +20250509,090523,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14170,-20,5,-0.14,921700,65,0.74,14190,14190,14170,18440,9940,14190,14180.00,3.97,0,-42,14603,14396,14193,13986,13783,14500,14090,38,4250,500,10210,10,1,4769650,676,18.87,0.44,12,0.00,751.00,32417.00,36350,20240617,-61.02,11750,20241210,20.60,15650,-9.46,20250226,12060,17.50,20250409,36350,-61.02,20240617,11750,20.60,20241210,2.35,Y,055490,500,37 억,,189182,N,N,816,N,00,N 20250508,160513,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14190,90,2,0.64,124434960,8818,127.23,14100,14400,13990,18330,9870,14100,14111.38,4.01,0,309,14433,14266,13993,13826,13553,14350,13910,38,4230,500,10150,10,1,4769650,677,18.89,0.44,12,0.18,751.00,32417.00,36350,20240617,-60.96,11750,20241210,20.77,15650,-9.33,20250226,12060,17.66,20250409,36350,-60.96,20240617,11750,20.77,20241210,2.34,Y,055490,500,37 억,,191293,N,N,816,N,00,N 20250508,150520,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14190,90,2,0.64,112319925,7962,114.88,14100,14400,13990,18330,9870,14100,14107.00,4.01,0,-154,14433,14266,13993,13826,13553,14350,13910,38,4230,500,10150,10,1,4769650,677,18.89,0.44,12,0.17,751.00,32417.00,36350,20240617,-60.96,11750,20241210,20.77,15650,-9.33,20250226,12060,17.66,20250409,36350,-60.96,20240617,11750,20.77,20241210,2.34,Y,055490,500,37 억,,191293,N,N,1,N,00,N 20250508,140519,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14150,50,2,0.35,93113760,6605,95.30,14100,14400,13990,18330,9870,14100,14097.47,4.01,0,235,14433,14266,13993,13826,13553,14350,13910,38,4230,500,10150,10,1,4769650,675,18.84,0.44,12,0.14,751.00,32417.00,36350,20240617,-61.07,11750,20241210,20.43,15650,-9.58,20250226,12060,17.33,20250409,36350,-61.07,20240617,11750,20.43,20241210,2.34,Y,055490,500,37 억,,191293,N,N,1,N,00,N diff --git a/055550/price/prices-20250501.csv b/055550/price/prices-20250501.csv index 0ef2f75179aa..489e9202b42c 100644 --- a/055550/price/prices-20250501.csv +++ b/055550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160519,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,50700,-200,5,-0.39,40984631550,808671,57.83,50700,51100,50300,66100,35700,50900,50681.46,57.37,49966,-65830,51633,51266,50933,50566,50233,51450,50750,26956,15200,5000,38680,100,1,503445325,255247,5.80,0.45,12,0.16,8740.00,113111.00,64600,20240826,-21.52,42500,20250409,19.29,52300,-3.06,20250507,42500,19.29,20250409,64600,-21.52,20240826,42500,19.29,20250409,0.04,Y,055550,5000,26955 억,,288820991,N,N,48026,N,00,N +20250509,150523,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,50900,0,3,0.00,35152354800,693680,49.60,50700,51100,50300,66100,35700,50900,50675.17,57.37,49966,-80359,51633,51266,50933,50566,50233,51450,50750,26956,15200,5000,38680,100,1,503445325,256254,5.82,0.45,12,0.14,8740.00,113111.00,64600,20240826,-21.21,42500,20250409,19.76,52300,-2.68,20250507,42500,19.76,20250409,64600,-21.21,20240826,42500,19.76,20250409,0.04,Y,055550,5000,26955 억,,288820991,N,N,33258,N,00,N +20250509,140521,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,50600,-300,5,-0.59,31405165650,619885,44.33,50700,51100,50300,66100,35700,50900,50662.89,57.37,49966,-75082,51633,51266,50933,50566,50233,51450,50750,26956,15200,5000,38680,100,1,503445325,254743,5.79,0.45,12,0.12,8740.00,113111.00,64600,20240826,-21.67,42500,20250409,19.06,52300,-3.25,20250507,42500,19.06,20250409,64600,-21.67,20240826,42500,19.06,20250409,0.04,Y,055550,5000,26955 억,,288820991,N,N,33258,N,00,N +20250509,130520,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,50600,-300,5,-0.59,26925036400,531606,38.01,50700,51100,50300,66100,35700,50900,50648.48,57.37,49966,-56792,51633,51266,50933,50566,50233,51450,50750,26956,15200,5000,38680,100,1,503445325,254743,5.79,0.45,12,0.11,8740.00,113111.00,64600,20240826,-21.67,42500,20250409,19.06,52300,-3.25,20250507,42500,19.06,20250409,64600,-21.67,20240826,42500,19.06,20250409,0.04,Y,055550,5000,26955 억,,288820991,N,N,33258,N,00,N +20250509,120521,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,50800,-100,5,-0.20,21784503350,430314,30.77,50700,51100,50300,66100,35700,50900,50624.67,57.37,49966,-24428,51633,51266,50933,50566,50233,51450,50750,26956,15200,5000,38680,100,1,503445325,255750,5.81,0.45,12,0.09,8740.00,113111.00,64600,20240826,-21.36,42500,20250409,19.53,52300,-2.87,20250507,42500,19.53,20250409,64600,-21.36,20240826,42500,19.53,20250409,0.04,Y,055550,5000,26955 억,,288820991,N,N,33258,N,00,N +20250509,110520,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,50300,-600,5,-1.18,14930127000,295122,21.10,50700,51100,50300,66100,35700,50900,50589.68,57.37,49966,-17697,51633,51266,50933,50566,50233,51450,50750,26956,15200,5000,38680,100,1,503445325,253233,5.76,0.44,12,0.06,8740.00,113111.00,64600,20240826,-22.14,42500,20250409,18.35,52300,-3.82,20250507,42500,18.35,20250409,64600,-22.14,20240826,42500,18.35,20250409,0.04,Y,055550,5000,26955 억,,288820991,N,N,33258,N,00,N +20250509,100523,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,50700,-200,5,-0.39,9545099450,188471,13.48,50700,51100,50400,66100,35700,50900,50644.92,57.37,49966,12477,51633,51266,50933,50566,50233,51450,50750,26956,15200,5000,38680,100,1,503445325,255247,5.80,0.45,12,0.04,8740.00,113111.00,64600,20240826,-21.52,42500,20250409,19.29,52300,-3.06,20250507,42500,19.29,20250409,64600,-21.52,20240826,42500,19.29,20250409,0.04,Y,055550,5000,26955 억,,288820991,N,N,33258,N,00,N +20250509,090523,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,50600,-300,5,-0.59,2027517200,40015,2.86,50700,51100,50500,66100,35700,50900,50668.93,57.37,49966,19329,51633,51266,50933,50566,50233,51450,50750,26956,15200,5000,38680,100,1,503445325,254743,5.79,0.45,12,0.01,8740.00,113111.00,64600,20240826,-21.67,42500,20250409,19.06,52300,-3.25,20250507,42500,19.06,20250409,64600,-21.67,20240826,42500,19.06,20250409,0.04,Y,055550,5000,26955 억,,288820991,N,N,33258,N,00,N 20250508,160514,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,50900,-200,5,-0.39,71168440150,1397886,105.23,50700,51300,50600,66400,35800,51100,50911.48,57.31,0,-135681,52700,51900,51500,50700,50300,51700,50500,26956,15300,5000,38830,100,1,503445325,256254,5.82,0.45,12,0.28,8740.00,113111.00,64600,20240826,-21.21,42500,20250409,19.76,52300,-2.68,20250507,42500,19.76,20250409,64600,-21.21,20240826,42500,19.76,20250409,0.04,Y,055550,5000,26955 억,,288538927,N,N,33258,N,00,N 20250508,150520,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,51000,-100,5,-0.20,38122139750,748721,56.36,50700,51300,50600,66400,35800,51100,50916.35,57.31,0,-148253,52700,51900,51500,50700,50300,51700,50500,26956,15300,5000,38830,100,1,503445325,256757,5.84,0.45,12,0.15,8740.00,113111.00,64600,20240826,-21.05,42500,20250409,20.00,52300,-2.49,20250507,42500,20.00,20250409,64600,-21.05,20240826,42500,20.00,20250409,0.04,Y,055550,5000,26955 억,,288538927,N,N,35330,N,00,N 20250508,140519,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,50900,-200,5,-0.39,32029781650,629451,47.38,50700,51200,50600,66400,35800,51100,50885.27,57.31,0,-119463,52700,51900,51500,50700,50300,51700,50500,26956,15300,5000,38830,100,1,503445325,256254,5.82,0.45,12,0.13,8740.00,113111.00,64600,20240826,-21.21,42500,20250409,19.76,52300,-2.68,20250507,42500,19.76,20250409,64600,-21.21,20240826,42500,19.76,20250409,0.04,Y,055550,5000,26955 억,,288538927,N,N,35330,N,00,N diff --git a/056080/price/prices-20250501.csv b/056080/price/prices-20250501.csv index 999115c5fc72..7bfafdddd847 100644 --- a/056080/price/prices-20250501.csv +++ b/056080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7410,-90,5,-1.20,676259610,91111,104.13,7570,7570,7350,9750,5250,7500,7422.37,13.29,0,-45260,7673,7586,7513,7426,7353,7550,7390,188,2250,500,5400,10,1,37512152,2780,-87.18,7.78,12,0.24,-85.00,952.00,10530,20250210,-29.63,5030,20241113,47.32,10530,-29.63,20250210,6300,17.62,20250409,10530,-29.63,20250210,5030,47.32,20241113,1.26,Y,056080,500,187 억,,4985067,N,N,6601,N,00,N +20250509,150523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7420,-80,5,-1.07,659790710,88889,101.59,7570,7570,7350,9750,5250,7500,7422.64,13.29,0,-45752,7673,7586,7513,7426,7353,7550,7390,188,2250,500,5400,10,1,37512152,2783,-87.29,7.79,12,0.24,-85.00,952.00,10530,20250210,-29.53,5030,20241113,47.51,10530,-29.53,20250210,6300,17.78,20250409,10530,-29.53,20250210,5030,47.51,20241113,1.26,Y,056080,500,187 억,,4985067,N,N,6906,N,00,N +20250509,140521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-130,5,-1.73,623473320,83976,95.98,7570,7570,7350,9750,5250,7500,7424.42,13.29,0,-47243,7673,7586,7513,7426,7353,7550,7390,188,2250,500,5400,10,1,37512152,2765,-86.71,7.74,12,0.22,-85.00,952.00,10530,20250210,-30.01,5030,20241113,46.52,10530,-30.01,20250210,6300,16.98,20250409,10530,-30.01,20250210,5030,46.52,20241113,1.26,Y,056080,500,187 억,,4985067,N,N,6906,N,00,N +20250509,130521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-130,5,-1.73,581011810,78210,89.39,7570,7570,7350,9750,5250,7500,7428.87,13.29,0,-44621,7673,7586,7513,7426,7353,7550,7390,188,2250,500,5400,10,1,37512152,2765,-86.71,7.74,12,0.21,-85.00,952.00,10530,20250210,-30.01,5030,20241113,46.52,10530,-30.01,20250210,6300,16.98,20250409,10530,-30.01,20250210,5030,46.52,20241113,1.26,Y,056080,500,187 억,,4985067,N,N,6906,N,00,N +20250509,120521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7390,-110,5,-1.47,494955715,66526,76.03,7570,7570,7360,9750,5250,7500,7440.03,13.29,0,-35709,7673,7586,7513,7426,7353,7550,7390,188,2250,500,5400,10,1,37512152,2772,-86.94,7.76,12,0.18,-85.00,952.00,10530,20250210,-29.82,5030,20241113,46.92,10530,-29.82,20250210,6300,17.30,20250409,10530,-29.82,20250210,5030,46.92,20241113,1.26,Y,056080,500,187 억,,4985067,N,N,6906,N,00,N +20250509,110520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-130,5,-1.73,453922945,60963,69.68,7570,7570,7370,9750,5250,7500,7445.88,13.29,0,-33147,7673,7586,7513,7426,7353,7550,7390,188,2250,500,5400,10,1,37512152,2765,-86.71,7.74,12,0.16,-85.00,952.00,10530,20250210,-30.01,5030,20241113,46.52,10530,-30.01,20250210,6300,16.98,20250409,10530,-30.01,20250210,5030,46.52,20241113,1.26,Y,056080,500,187 억,,4985067,N,N,6906,N,00,N +20250509,100523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,-50,5,-0.67,260606610,34829,39.81,7570,7570,7430,9750,5250,7500,7482.46,13.29,0,-17573,7673,7586,7513,7426,7353,7550,7390,188,2250,500,5400,10,1,37512152,2795,-87.65,7.83,12,0.09,-85.00,952.00,10530,20250210,-29.25,5030,20241113,48.11,10530,-29.25,20250210,6300,18.25,20250409,10530,-29.25,20250210,5030,48.11,20241113,1.26,Y,056080,500,187 억,,4985067,N,N,6906,N,00,N +20250509,090523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7520,20,2,0.27,37772030,5021,5.74,7570,7570,7490,9750,5250,7500,7522.81,13.29,0,-2179,7673,7586,7513,7426,7353,7550,7390,188,2250,500,5400,10,1,37512152,2821,-88.47,7.90,12,0.01,-85.00,952.00,10530,20250210,-28.58,5030,20241113,49.50,10530,-28.58,20250210,6300,19.37,20250409,10530,-28.58,20250210,5030,49.50,20241113,1.26,Y,056080,500,187 억,,4985067,N,N,6906,N,00,N 20250508,160514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,-50,5,-0.66,658036220,87495,65.09,7550,7600,7440,9810,5290,7550,7520.84,13.25,0,6416,7723,7636,7463,7376,7203,7680,7420,188,2260,500,5430,10,1,37512152,2813,-88.24,7.88,12,0.23,-85.00,952.00,10530,20250210,-28.77,5030,20241113,49.11,10530,-28.77,20250210,6300,19.05,20250409,10530,-28.77,20250210,5030,49.11,20241113,1.28,Y,056080,500,187 억,,4971996,N,N,6906,N,00,N 20250508,150520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,10,2,0.13,607673380,80795,60.11,7550,7600,7440,9810,5290,7550,7521.18,13.25,0,5033,7723,7636,7463,7376,7203,7680,7420,188,2260,500,5430,10,1,37512152,2836,-88.94,7.94,12,0.22,-85.00,952.00,10530,20250210,-28.21,5030,20241113,50.30,10530,-28.21,20250210,6300,20.00,20250409,10530,-28.21,20250210,5030,50.30,20241113,1.28,Y,056080,500,187 억,,4971996,N,N,11925,N,00,N 20250508,140519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7540,-10,5,-0.13,476628630,63433,47.19,7550,7600,7440,9810,5290,7550,7513.89,13.25,0,-2538,7723,7636,7463,7376,7203,7680,7420,188,2260,500,5430,10,1,37512152,2828,-88.71,7.92,12,0.17,-85.00,952.00,10530,20250210,-28.40,5030,20241113,49.90,10530,-28.40,20250210,6300,19.68,20250409,10530,-28.40,20250210,5030,49.90,20241113,1.28,Y,056080,500,187 억,,4971996,N,N,11925,N,00,N diff --git a/056090/price/prices-20250501.csv b/056090/price/prices-20250501.csv index 12a8aa24ac47..203e0d2116f2 100644 --- a/056090/price/prices-20250501.csv +++ b/056090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,966,-6,5,-0.62,154690366,159597,76.71,984,984,964,1263,681,972,969.26,2.20,0,-30093,1022,996,983,957,944,990,951,516,291,500,620,1,1,103259036,997,966.00,1.14,12,0.15,1.00,844.00,3030,20240611,-68.12,830,20250321,16.39,1270,-23.94,20250206,830,16.39,20250321,3030,-68.12,20240611,830,16.39,20250321,0.51,Y,056090,500,516 억,,2268833,N,N,3340,N,00,N +20250509,150523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,969,-3,5,-0.31,138910233,143252,68.86,984,984,964,1263,681,972,969.69,2.20,0,-29520,1022,996,983,957,944,990,951,516,291,500,620,1,1,103259036,1001,969.00,1.15,12,0.14,1.00,844.00,3030,20240611,-68.02,830,20250321,16.75,1270,-23.70,20250206,830,16.75,20250321,3030,-68.02,20240611,830,16.75,20250321,0.51,Y,056090,500,516 억,,2268833,N,N,5501,N,00,N +20250509,140521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,971,-1,5,-0.10,111462875,114897,55.23,984,984,964,1263,681,972,970.11,2.20,0,-29819,1022,996,983,957,944,990,951,516,291,500,620,1,1,103259036,1003,971.00,1.15,12,0.11,1.00,844.00,3030,20240611,-67.95,830,20250321,16.99,1270,-23.54,20250206,830,16.99,20250321,3030,-67.95,20240611,830,16.99,20250321,0.51,Y,056090,500,516 억,,2268833,N,N,5501,N,00,N +20250509,130521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,974,2,2,0.21,93663114,96513,46.39,984,984,964,1263,681,972,970.47,2.20,0,-27523,1022,996,983,957,944,990,951,516,291,500,620,1,1,103259036,1006,974.00,1.15,12,0.09,1.00,844.00,3030,20240611,-67.85,830,20250321,17.35,1270,-23.31,20250206,830,17.35,20250321,3030,-67.85,20240611,830,17.35,20250321,0.51,Y,056090,500,516 억,,2268833,N,N,5501,N,00,N +20250509,120522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,972,0,3,0.00,81619840,84155,40.45,984,984,964,1263,681,972,969.88,2.20,0,-22631,1022,996,983,957,944,990,951,516,291,500,620,1,1,103259036,1004,972.00,1.15,12,0.08,1.00,844.00,3030,20240611,-67.92,830,20250321,17.11,1270,-23.46,20250206,830,17.11,20250321,3030,-67.92,20240611,830,17.11,20250321,0.51,Y,056090,500,516 억,,2268833,N,N,5501,N,00,N +20250509,110521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,970,-2,5,-0.21,76178068,78551,37.76,984,984,964,1263,681,972,969.79,2.20,0,-24183,1022,996,983,957,944,990,951,516,291,500,620,1,1,103259036,1002,970.00,1.15,12,0.08,1.00,844.00,3030,20240611,-67.99,830,20250321,16.87,1270,-23.62,20250206,830,16.87,20250321,3030,-67.99,20240611,830,16.87,20250321,0.51,Y,056090,500,516 억,,2268833,N,N,5501,N,00,N +20250509,100523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,970,-2,5,-0.21,66862078,68927,33.13,984,984,964,1263,681,972,970.04,2.20,0,-22946,1022,996,983,957,944,990,951,516,291,500,620,1,1,103259036,1002,970.00,1.15,12,0.07,1.00,844.00,3030,20240611,-67.99,830,20250321,16.87,1270,-23.62,20250206,830,16.87,20250321,3030,-67.99,20240611,830,16.87,20250321,0.51,Y,056090,500,516 억,,2268833,N,N,5501,N,00,N +20250509,090524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,983,11,2,1.13,4255077,4343,2.09,984,984,972,1263,681,972,979.76,2.20,0,-3458,1022,996,983,957,944,990,951,516,291,500,620,1,1,103259036,1015,983.00,1.16,12,0.00,1.00,844.00,3030,20240611,-67.56,830,20250321,18.43,1270,-22.60,20250206,830,18.43,20250321,3030,-67.56,20240611,830,18.43,20250321,0.51,Y,056090,500,516 억,,2268833,N,N,5501,N,00,N 20250508,160514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,972,-4,5,-0.41,204238356,208026,74.54,985,1009,970,1268,684,976,981.79,2.21,0,-8198,1015,995,981,961,947,988,954,516,292,500,620,1,1,103259036,1004,972.00,1.15,12,0.20,1.00,844.00,3030,20240611,-67.92,830,20250321,17.11,1270,-23.46,20250206,830,17.11,20250321,3030,-67.92,20240611,830,17.11,20250321,0.54,Y,056090,500,516 억,,2278027,N,N,5501,N,00,N 20250508,150520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,974,-2,5,-0.20,196167498,199737,71.57,985,1009,970,1268,684,976,982.13,2.21,0,-5444,1015,995,981,961,947,988,954,516,292,500,620,1,1,103259036,1006,974.00,1.15,12,0.19,1.00,844.00,3030,20240611,-67.85,830,20250321,17.35,1270,-23.31,20250206,830,17.35,20250321,3030,-67.85,20240611,830,17.35,20250321,0.54,Y,056090,500,516 억,,2278027,N,N,10411,N,00,N 20250508,140519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,980,4,2,0.41,160384392,162958,58.39,985,1009,970,1268,684,976,984.21,2.21,0,-12129,1015,995,981,961,947,988,954,516,292,500,620,1,1,103259036,1012,980.00,1.16,12,0.16,1.00,844.00,3030,20240611,-67.66,830,20250321,18.07,1270,-22.83,20250206,830,18.07,20250321,3030,-67.66,20240611,830,18.07,20250321,0.54,Y,056090,500,516 억,,2278027,N,N,10411,N,00,N diff --git a/056190/price/prices-20250501.csv b/056190/price/prices-20250501.csv index c081a706f14a..e06d2c393bb3 100644 --- a/056190/price/prices-20250501.csv +++ b/056190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160520,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21100,300,2,1.44,1999269175,94956,90.95,20650,21350,20550,27000,14600,20800,21054.69,9.32,0,-15243,21500,21150,20650,20300,19800,21325,20475,180,6200,500,15390,50,1,35908760,7577,-10.44,0.70,12,0.26,-2022.00,30012.00,30400,20240620,-30.59,17250,20241115,22.32,21700,-2.76,20250401,17700,19.21,20250210,30400,-30.59,20240620,17250,22.32,20241115,0.52,Y,056190,500,179 억,,3347025,N,N,17266,N,00,N +20250509,150524,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21050,250,2,1.20,1884148775,89496,85.72,20650,21350,20550,27000,14600,20800,21052.88,9.32,0,-15321,21500,21150,20650,20300,19800,21325,20475,180,6200,500,15390,50,1,35908760,7559,-10.41,0.70,12,0.25,-2022.00,30012.00,30400,20240620,-30.76,17250,20241115,22.03,21700,-3.00,20250401,17700,18.93,20250210,30400,-30.76,20240620,17250,22.03,20241115,0.52,Y,056190,500,179 억,,3347025,N,N,2757,N,00,N +20250509,140521,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20800,0,3,0.00,521350275,25073,24.02,20650,21050,20550,27000,14600,20800,20793.29,9.32,0,6310,21500,21150,20650,20300,19800,21325,20475,180,6200,500,15390,50,1,35908760,7469,-10.29,0.69,12,0.07,-2022.00,30012.00,30400,20240620,-31.58,17250,20241115,20.58,21700,-4.15,20250401,17700,17.51,20250210,30400,-31.58,20240620,17250,20.58,20241115,0.52,Y,056190,500,179 억,,3347025,N,N,2757,N,00,N +20250509,130521,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20750,-50,5,-0.24,251635975,12157,11.64,20650,20800,20550,27000,14600,20800,20698.85,9.32,0,3072,21500,21150,20650,20300,19800,21325,20475,180,6200,500,15390,50,1,35908760,7451,-10.26,0.69,12,0.03,-2022.00,30012.00,30400,20240620,-31.74,17250,20241115,20.29,21700,-4.38,20250401,17700,17.23,20250210,30400,-31.74,20240620,17250,20.29,20241115,0.52,Y,056190,500,179 억,,3347025,N,N,2757,N,00,N +20250509,120522,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20750,-50,5,-0.24,172963425,8361,8.01,20650,20800,20550,27000,14600,20800,20686.93,9.32,0,1802,21500,21150,20650,20300,19800,21325,20475,180,6200,500,15390,50,1,35908760,7451,-10.26,0.69,12,0.02,-2022.00,30012.00,30400,20240620,-31.74,17250,20241115,20.29,21700,-4.38,20250401,17700,17.23,20250210,30400,-31.74,20240620,17250,20.29,20241115,0.52,Y,056190,500,179 억,,3347025,N,N,2757,N,00,N +20250509,110521,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20700,-100,5,-0.48,100267425,4851,4.65,20650,20800,20550,27000,14600,20800,20669.43,9.32,0,426,21500,21150,20650,20300,19800,21325,20475,180,6200,500,15390,50,1,35908760,7433,-10.24,0.69,12,0.01,-2022.00,30012.00,30400,20240620,-31.91,17250,20241115,20.00,21700,-4.61,20250401,17700,16.95,20250210,30400,-31.91,20240620,17250,20.00,20241115,0.52,Y,056190,500,179 억,,3347025,N,N,2757,N,00,N +20250509,100523,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20700,-100,5,-0.48,69429400,3361,3.22,20650,20800,20550,27000,14600,20800,20657.36,9.32,0,472,21500,21150,20650,20300,19800,21325,20475,180,6200,500,15390,50,1,35908760,7433,-10.24,0.69,12,0.01,-2022.00,30012.00,30400,20240620,-31.91,17250,20241115,20.00,21700,-4.61,20250401,17700,16.95,20250210,30400,-31.91,20240620,17250,20.00,20241115,0.52,Y,056190,500,179 억,,3347025,N,N,2757,N,00,N +20250509,090524,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20750,-50,5,-0.24,6169150,298,0.29,20650,20750,20650,27000,14600,20800,20701.85,9.32,0,-109,21500,21150,20650,20300,19800,21325,20475,180,6200,500,15390,50,1,35908760,7451,-10.26,0.69,12,0.00,-2022.00,30012.00,30400,20240620,-31.74,17250,20241115,20.29,21700,-4.38,20250401,17700,17.23,20250210,30400,-31.74,20240620,17250,20.29,20241115,0.52,Y,056190,500,179 억,,3347025,N,N,2757,N,00,N 20250508,160514,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20800,450,2,2.21,2154382350,104400,77.10,20150,21000,20150,26450,14250,20350,20635.82,9.38,0,-7307,21050,20700,20300,19950,19550,20500,19750,180,6100,500,15050,50,1,35908760,7469,-10.29,0.69,12,0.29,-2022.00,30012.00,30400,20240620,-31.58,17250,20241115,20.58,21700,-4.15,20250401,17700,17.51,20250210,30400,-31.58,20240620,17250,20.58,20241115,0.51,Y,056190,500,179 억,,3366975,N,N,2757,N,00,N 20250508,150521,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20750,400,2,1.97,1760625800,85463,63.12,20150,21000,20150,26450,14250,20350,20601.03,9.38,0,-14207,21050,20700,20300,19950,19550,20500,19750,180,6100,500,15050,50,1,35908760,7451,-10.26,0.69,12,0.24,-2022.00,30012.00,30400,20240620,-31.74,17250,20241115,20.29,21700,-4.38,20250401,17700,17.23,20250210,30400,-31.74,20240620,17250,20.29,20241115,0.51,Y,056190,500,179 억,,3366975,N,N,17214,N,00,N 20250508,140520,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20300,-50,5,-0.25,555249400,27320,20.18,20150,20500,20150,26450,14250,20350,20323.92,9.38,0,2515,21050,20700,20300,19950,19550,20500,19750,180,6100,500,15050,50,1,35908760,7289,-10.04,0.68,12,0.08,-2022.00,30012.00,30400,20240620,-33.22,17250,20241115,17.68,21700,-6.45,20250401,17700,14.69,20250210,30400,-33.22,20240620,17250,17.68,20241115,0.51,Y,056190,500,179 억,,3366975,N,N,17214,N,00,N diff --git a/056360/price/prices-20250501.csv b/056360/price/prices-20250501.csv index e1967c34738a..1da1d328f4b7 100644 --- a/056360/price/prices-20250501.csv +++ b/056360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,0,3,0.00,1852439855,321931,23.99,5870,5900,5660,7410,3990,5700,5754.15,3.29,0,39436,6446,6072,5776,5402,5106,6260,5590,49,1710,500,3530,10,1,9796800,558,-13.70,0.43,12,3.29,-416.00,13162.00,9690,20250103,-41.18,3585,20240805,59.00,9690,-41.18,20250103,4700,21.28,20250409,9690,-41.18,20250103,3585,59.00,20240805,1.78,Y,056360,500,48 억,,322494,N,N,1857,N,00,N +20250509,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,40,2,0.70,1658497135,287890,21.46,5870,5900,5660,7410,3990,5700,5760.87,3.29,0,29026,6446,6072,5776,5402,5106,6260,5590,49,1710,500,3530,10,1,9796800,562,-13.80,0.44,12,2.94,-416.00,13162.00,9690,20250103,-40.76,3585,20240805,60.11,9690,-40.76,20250103,4700,22.13,20250409,9690,-40.76,20250103,3585,60.11,20240805,1.78,Y,056360,500,48 억,,322494,N,N,5656,N,00,N +20250509,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,10,2,0.18,1464462575,253889,18.92,5870,5900,5660,7410,3990,5700,5768.12,3.29,0,20922,6446,6072,5776,5402,5106,6260,5590,49,1710,500,3530,10,1,9796800,559,-13.73,0.43,12,2.59,-416.00,13162.00,9690,20250103,-41.07,3585,20240805,59.27,9690,-41.07,20250103,4700,21.49,20250409,9690,-41.07,20250103,3585,59.27,20240805,1.78,Y,056360,500,48 억,,322494,N,N,5656,N,00,N +20250509,130521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-20,5,-0.35,1382014335,239413,17.84,5870,5900,5660,7410,3990,5700,5772.51,3.29,0,16896,6446,6072,5776,5402,5106,6260,5590,49,1710,500,3530,10,1,9796800,556,-13.65,0.43,12,2.44,-416.00,13162.00,9690,20250103,-41.38,3585,20240805,58.44,9690,-41.38,20250103,4700,20.85,20250409,9690,-41.38,20250103,3585,58.44,20240805,1.78,Y,056360,500,48 억,,322494,N,N,5656,N,00,N +20250509,120522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-20,5,-0.35,1268453315,219413,16.35,5870,5900,5660,7410,3990,5700,5781.12,3.29,0,16579,6446,6072,5776,5402,5106,6260,5590,49,1710,500,3530,10,1,9796800,556,-13.65,0.43,12,2.24,-416.00,13162.00,9690,20250103,-41.38,3585,20240805,58.44,9690,-41.38,20250103,4700,20.85,20250409,9690,-41.38,20250103,3585,58.44,20240805,1.78,Y,056360,500,48 억,,322494,N,N,5656,N,00,N +20250509,110521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,10,2,0.18,1168080455,201809,15.04,5870,5900,5660,7410,3990,5700,5788.05,3.29,0,14349,6446,6072,5776,5402,5106,6260,5590,49,1710,500,3530,10,1,9796800,559,-13.73,0.43,12,2.06,-416.00,13162.00,9690,20250103,-41.07,3585,20240805,59.27,9690,-41.07,20250103,4700,21.49,20250409,9690,-41.07,20250103,3585,59.27,20240805,1.78,Y,056360,500,48 억,,322494,N,N,5656,N,00,N +20250509,100524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,60,2,1.05,952864815,164139,12.23,5870,5900,5720,7410,3990,5700,5805.23,3.29,0,13564,6446,6072,5776,5402,5106,6260,5590,49,1710,500,3530,10,1,9796800,564,-13.85,0.44,12,1.68,-416.00,13162.00,9690,20250103,-40.56,3585,20240805,60.67,9690,-40.56,20250103,4700,22.55,20250409,9690,-40.56,20250103,3585,60.67,20240805,1.78,Y,056360,500,48 억,,322494,N,N,5656,N,00,N +20250509,090524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,110,2,1.93,341688680,58591,4.37,5870,5900,5770,7410,3990,5700,5831.76,3.29,0,4805,6446,6072,5776,5402,5106,6260,5590,49,1710,500,3530,10,1,9796800,569,-13.97,0.44,12,0.60,-416.00,13162.00,9690,20250103,-40.04,3585,20240805,62.06,9690,-40.04,20250103,4700,23.62,20250409,9690,-40.04,20250103,3585,62.06,20240805,1.78,Y,056360,500,48 억,,322494,N,N,5656,N,00,N 20250508,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,190,2,3.45,7798812260,1336307,1425.24,5520,6150,5480,7160,3860,5510,5836.14,4.34,0,-102321,5650,5580,5480,5410,5310,5615,5445,49,1650,500,3410,10,1,9796800,558,-13.70,0.43,12,13.64,-416.00,13162.00,9690,20250103,-41.18,3585,20240805,59.00,9690,-41.18,20250103,4700,21.28,20250409,9690,-41.18,20250103,3585,59.00,20240805,1.78,Y,056360,500,48 억,,425025,N,N,5656,N,00,N 20250508,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,200,2,3.63,7622294910,1305385,1392.26,5520,6150,5480,7160,3860,5510,5839.12,4.34,0,-109127,5650,5580,5480,5410,5310,5615,5445,49,1650,500,3410,10,1,9796800,559,-13.73,0.43,12,13.32,-416.00,13162.00,9690,20250103,-41.07,3585,20240805,59.27,9690,-41.07,20250103,4700,21.49,20250409,9690,-41.07,20250103,3585,59.27,20240805,1.78,Y,056360,500,48 억,,425025,N,N,2630,N,00,N 20250508,140520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,210,2,3.81,7348947210,1257458,1341.15,5520,6150,5480,7160,3860,5510,5844.29,4.34,0,-131459,5650,5580,5480,5410,5310,5615,5445,49,1650,500,3410,10,1,9796800,560,-13.75,0.43,12,12.84,-416.00,13162.00,9690,20250103,-40.97,3585,20240805,59.55,9690,-40.97,20250103,4700,21.70,20250409,9690,-40.97,20250103,3585,59.55,20240805,1.78,Y,056360,500,48 억,,425025,N,N,2630,N,00,N diff --git a/056700/price/prices-20250501.csv b/056700/price/prices-20250501.csv index 662f7bd10c7f..4d0f9d33f899 100644 --- a/056700/price/prices-20250501.csv +++ b/056700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1760,31,2,1.79,76296118,43685,131.32,1738,1760,1715,2245,1211,1729,1746.48,1.51,0,1485,1787,1758,1719,1690,1651,1772,1704,146,516,500,1240,1,1,29135091,513,60.69,0.53,12,0.15,29.00,3305.00,2315,20240627,-23.97,1361,20241209,29.32,1760,0.00,20250115,1515,16.17,20250407,2315,-23.97,20240627,1361,29.32,20241209,1.99,Y,056700,500,145 억,,441066,N,N,0,N,00,N +20250509,150524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1760,31,2,1.79,73895488,42321,127.22,1738,1760,1715,2245,1211,1729,1746.07,1.51,0,1438,1787,1758,1719,1690,1651,1772,1704,146,516,500,1240,1,1,29135091,513,60.69,0.53,12,0.15,29.00,3305.00,2315,20240627,-23.97,1361,20241209,29.32,1760,0.00,20250115,1515,16.17,20250407,2315,-23.97,20240627,1361,29.32,20241209,1.99,Y,056700,500,145 억,,441066,N,N,0,N,00,N +20250509,140522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1758,29,2,1.68,66043200,37844,113.76,1738,1759,1715,2245,1211,1729,1745.14,1.51,0,1333,1787,1758,1719,1690,1651,1772,1704,146,516,500,1240,1,1,29135091,512,60.62,0.53,12,0.13,29.00,3305.00,2315,20240627,-24.06,1361,20241209,29.17,1760,-0.11,20250115,1515,16.04,20250407,2315,-24.06,20240627,1361,29.17,20241209,1.99,Y,056700,500,145 억,,441066,N,N,0,N,00,N +20250509,130522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1759,30,2,1.74,61886451,35477,106.64,1738,1759,1715,2245,1211,1729,1744.41,1.51,0,1166,1787,1758,1719,1690,1651,1772,1704,146,516,500,1240,1,1,29135091,512,60.66,0.53,12,0.12,29.00,3305.00,2315,20240627,-24.02,1361,20241209,29.24,1760,-0.06,20250115,1515,16.11,20250407,2315,-24.02,20240627,1361,29.24,20241209,1.99,Y,056700,500,145 억,,441066,N,N,0,N,00,N +20250509,120523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1743,14,2,0.81,33808134,19457,58.49,1738,1745,1715,2245,1211,1729,1737.58,1.51,0,-1126,1787,1758,1719,1690,1651,1772,1704,146,516,500,1240,1,1,29135091,508,60.10,0.53,12,0.07,29.00,3305.00,2315,20240627,-24.71,1361,20241209,28.07,1760,-0.97,20250115,1515,15.05,20250407,2315,-24.71,20240627,1361,28.07,20241209,1.99,Y,056700,500,145 억,,441066,N,N,0,N,00,N +20250509,110521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1745,16,2,0.93,31474413,18116,54.46,1738,1745,1715,2245,1211,1729,1737.38,1.51,0,-1270,1787,1758,1719,1690,1651,1772,1704,146,516,500,1240,1,1,29135091,508,60.17,0.53,12,0.06,29.00,3305.00,2315,20240627,-24.62,1361,20241209,28.21,1760,-0.85,20250115,1515,15.18,20250407,2315,-24.62,20240627,1361,28.21,20241209,1.99,Y,056700,500,145 억,,441066,N,N,0,N,00,N +20250509,100524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1742,13,2,0.75,13904946,7992,24.02,1738,1743,1715,2245,1211,1729,1739.86,1.51,0,-1676,1787,1758,1719,1690,1651,1772,1704,146,516,500,1240,1,1,29135091,508,60.07,0.53,12,0.03,29.00,3305.00,2315,20240627,-24.75,1361,20241209,27.99,1760,-1.02,20250115,1515,14.98,20250407,2315,-24.75,20240627,1361,27.99,20241209,1.99,Y,056700,500,145 억,,441066,N,N,0,N,00,N +20250509,090524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1739,10,2,0.58,1553720,894,2.69,1738,1739,1715,2245,1211,1729,1737.94,1.51,0,-388,1787,1758,1719,1690,1651,1772,1704,146,516,500,1240,1,1,29135091,507,59.97,0.53,12,0.00,29.00,3305.00,2315,20240627,-24.88,1361,20241209,27.77,1760,-1.19,20250115,1515,14.79,20250407,2315,-24.88,20240627,1361,27.77,20241209,1.99,Y,056700,500,145 억,,441066,N,N,0,N,00,N 20250508,160515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1729,32,2,1.89,57127455,33267,116.41,1697,1748,1680,2205,1188,1697,1717.21,1.51,0,2374,1749,1722,1694,1667,1639,1709,1654,146,508,500,1220,1,1,29135091,504,59.62,0.52,12,0.11,29.00,3305.00,2315,20240627,-25.31,1361,20241209,27.04,1760,-1.76,20250115,1515,14.13,20250407,2315,-25.31,20240627,1361,27.04,20241209,2.00,Y,056700,500,145 억,,439805,N,N,0,N,00,N 20250508,150521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1719,22,2,1.30,53577844,31210,109.21,1697,1748,1680,2205,1188,1697,1716.69,1.51,0,2605,1749,1722,1694,1667,1639,1709,1654,146,508,500,1220,1,1,29135091,501,59.28,0.52,12,0.11,29.00,3305.00,2315,20240627,-25.75,1361,20241209,26.30,1760,-2.33,20250115,1515,13.47,20250407,2315,-25.75,20240627,1361,26.30,20241209,2.00,Y,056700,500,145 억,,439805,N,N,0,N,00,N 20250508,140520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1724,27,2,1.59,53367752,31088,108.79,1697,1748,1680,2205,1188,1697,1716.67,1.51,0,2593,1749,1722,1694,1667,1639,1709,1654,146,508,500,1220,1,1,29135091,502,59.45,0.52,12,0.11,29.00,3305.00,2315,20240627,-25.53,1361,20241209,26.67,1760,-2.05,20250115,1515,13.80,20250407,2315,-25.53,20240627,1361,26.67,20241209,2.00,Y,056700,500,145 억,,439805,N,N,0,N,00,N diff --git a/056730/price/prices-20250501.csv b/056730/price/prices-20250501.csv index 8c042720b590..33c25088dc6e 100644 --- a/056730/price/prices-20250501.csv +++ b/056730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,749,-14,5,-1.83,54853303,73582,65.46,760,760,737,991,535,763,745.46,1.30,0,-4329,783,772,755,744,727,778,750,371,228,500,510,1,1,74111186,555,-41.61,0.72,12,0.10,-18.00,1037.00,1303,20240605,-42.52,630,20250122,18.89,977,-23.34,20250430,630,18.89,20250122,1303,-42.52,20240605,630,18.89,20250122,0.00,Y,056730,500,370 억,,959905,N,N,0,N,00,N +20250509,150524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,756,-7,5,-0.92,46131862,61995,55.15,760,760,737,991,535,763,744.12,1.30,0,-1017,783,772,755,744,727,778,750,371,228,500,510,1,1,74111186,560,-42.00,0.73,12,0.08,-18.00,1037.00,1303,20240605,-41.98,630,20250122,20.00,977,-22.62,20250430,630,20.00,20250122,1303,-41.98,20240605,630,20.00,20250122,0.00,Y,056730,500,370 억,,959905,N,N,0,N,00,N +20250509,140522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,746,-17,5,-2.23,40490110,54482,48.47,760,760,737,991,535,763,743.18,1.30,0,-106,783,772,755,744,727,778,750,371,228,500,510,1,1,74111186,553,-41.44,0.72,12,0.07,-18.00,1037.00,1303,20240605,-42.75,630,20250122,18.41,977,-23.64,20250430,630,18.41,20250122,1303,-42.75,20240605,630,18.41,20250122,0.00,Y,056730,500,370 억,,959905,N,N,0,N,00,N +20250509,130522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,745,-18,5,-2.36,37981637,51095,45.45,760,760,737,991,535,763,743.35,1.30,0,98,783,772,755,744,727,778,750,371,228,500,510,1,1,74111186,552,-41.39,0.72,12,0.07,-18.00,1037.00,1303,20240605,-42.82,630,20250122,18.25,977,-23.75,20250430,630,18.25,20250122,1303,-42.82,20240605,630,18.25,20250122,0.00,Y,056730,500,370 억,,959905,N,N,0,N,00,N +20250509,120523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,745,-18,5,-2.36,35131546,47263,42.04,760,760,737,991,535,763,743.32,1.30,0,319,783,772,755,744,727,778,750,371,228,500,510,1,1,74111186,552,-41.39,0.72,12,0.06,-18.00,1037.00,1303,20240605,-42.82,630,20250122,18.25,977,-23.75,20250430,630,18.25,20250122,1303,-42.82,20240605,630,18.25,20250122,0.00,Y,056730,500,370 억,,959905,N,N,0,N,00,N +20250509,110522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,-20,5,-2.62,32402534,43577,38.76,760,760,737,991,535,763,743.57,1.30,0,-214,783,772,755,744,727,778,750,371,228,500,510,1,1,74111186,551,-41.28,0.72,12,0.06,-18.00,1037.00,1303,20240605,-42.98,630,20250122,17.94,977,-23.95,20250430,630,17.94,20250122,1303,-42.98,20240605,630,17.94,20250122,0.00,Y,056730,500,370 억,,959905,N,N,0,N,00,N +20250509,100524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,-20,5,-2.62,24195891,32477,28.89,760,760,737,991,535,763,745.02,1.30,0,-46,783,772,755,744,727,778,750,371,228,500,510,1,1,74111186,551,-41.28,0.72,12,0.04,-18.00,1037.00,1303,20240605,-42.98,630,20250122,17.94,977,-23.95,20250430,630,17.94,20250122,1303,-42.98,20240605,630,17.94,20250122,0.00,Y,056730,500,370 억,,959905,N,N,0,N,00,N +20250509,090525,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,758,-5,5,-0.66,7981398,10604,9.43,760,760,741,991,535,763,752.68,1.30,0,739,783,772,755,744,727,778,750,371,228,500,510,1,1,74111186,562,-42.11,0.73,12,0.01,-18.00,1037.00,1303,20240605,-41.83,630,20250122,20.32,977,-22.42,20250430,630,20.32,20250122,1303,-41.83,20240605,630,20.32,20250122,0.00,Y,056730,500,370 억,,959905,N,N,0,N,00,N 20250508,160515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,763,-16,5,-2.05,84421700,111755,44.03,762,766,738,1012,546,779,755.42,1.30,0,-3827,815,796,766,747,717,782,733,371,233,500,520,1,1,74111186,565,-42.39,0.74,12,0.15,-18.00,1037.00,1303,20240605,-41.44,630,20250122,21.11,977,-21.90,20250430,630,21.11,20250122,1303,-41.44,20240605,630,21.11,20250122,0.00,Y,056730,500,370 억,,963731,N,N,0,N,00,N 20250508,150521,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,753,-26,5,-3.34,77664201,102835,40.51,762,766,738,1012,546,779,755.23,1.30,0,-3243,815,796,766,747,717,782,733,371,233,500,520,1,1,74111186,558,-41.83,0.73,12,0.14,-18.00,1037.00,1303,20240605,-42.21,630,20250122,19.52,977,-22.93,20250430,630,19.52,20250122,1303,-42.21,20240605,630,19.52,20250122,0.00,Y,056730,500,370 억,,963731,N,N,0,N,00,N 20250508,140521,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,762,-17,5,-2.18,72439191,95921,37.79,762,766,738,1012,546,779,755.20,1.30,0,-3297,815,796,766,747,717,782,733,371,233,500,520,1,1,74111186,565,-42.33,0.73,12,0.13,-18.00,1037.00,1303,20240605,-41.52,630,20250122,20.95,977,-22.01,20250430,630,20.95,20250122,1303,-41.52,20240605,630,20.95,20250122,0.00,Y,056730,500,370 억,,963731,N,N,0,N,00,N diff --git a/057030/price/prices-20250501.csv b/057030/price/prices-20250501.csv index 073d765ea891..7347e257bd5c 100644 --- a/057030/price/prices-20250501.csv +++ b/057030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4505,290,2,6.88,3306376762,738280,810.42,4220,4615,4220,5470,2955,4215,4478.44,4.22,0,48785,4321,4267,4186,4132,4051,4295,4160,82,1255,500,3030,5,1,16312697,735,23.10,1.37,12,4.53,195.00,3292.00,5420,20241216,-16.88,2960,20240805,52.20,4800,-6.15,20250415,3445,30.77,20250331,5420,-16.88,20241216,2960,52.20,20240805,5.20,Y,057030,500,81 억,,687960,N,N,35259,N,00,N +20250509,150525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4495,280,2,6.64,3129285932,698955,767.25,4220,4615,4220,5470,2955,4215,4477.09,4.22,0,53287,4321,4267,4186,4132,4051,4295,4160,82,1255,500,3030,5,1,16312697,733,23.05,1.37,12,4.28,195.00,3292.00,5420,20241216,-17.07,2960,20240805,51.86,4800,-6.35,20250415,3445,30.48,20250331,5420,-17.07,20241216,2960,51.86,20240805,5.20,Y,057030,500,81 억,,687960,N,N,1875,N,00,N +20250509,140522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4550,335,2,7.95,2649612621,591846,649.67,4220,4615,4220,5470,2955,4215,4476.86,4.22,0,45439,4321,4267,4186,4132,4051,4295,4160,82,1255,500,3030,5,1,16312697,742,23.33,1.38,12,3.63,195.00,3292.00,5420,20241216,-16.05,2960,20240805,53.72,4800,-5.21,20250415,3445,32.08,20250331,5420,-16.05,20241216,2960,53.72,20240805,5.20,Y,057030,500,81 억,,687960,N,N,1875,N,00,N +20250509,130522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4500,285,2,6.76,1267116924,288695,316.90,4220,4550,4220,5470,2955,4215,4389.12,4.22,0,18745,4321,4267,4186,4132,4051,4295,4160,82,1255,500,3030,5,1,16312697,734,23.08,1.37,12,1.77,195.00,3292.00,5420,20241216,-16.97,2960,20240805,52.03,4800,-6.25,20250415,3445,30.62,20250331,5420,-16.97,20241216,2960,52.03,20240805,5.20,Y,057030,500,81 억,,687960,N,N,1875,N,00,N +20250509,120523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4400,185,2,4.39,834737764,191698,210.43,4220,4435,4220,5470,2955,4215,4354.44,4.22,0,17457,4321,4267,4186,4132,4051,4295,4160,82,1255,500,3030,5,1,16312697,718,22.56,1.34,12,1.18,195.00,3292.00,5420,20241216,-18.82,2960,20240805,48.65,4800,-8.33,20250415,3445,27.72,20250331,5420,-18.82,20241216,2960,48.65,20240805,5.20,Y,057030,500,81 억,,687960,N,N,1875,N,00,N +20250509,110522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4355,140,2,3.32,717291544,164887,181.00,4220,4435,4220,5470,2955,4215,4350.20,4.22,0,10252,4321,4267,4186,4132,4051,4295,4160,82,1255,500,3030,5,1,16312697,710,22.33,1.32,12,1.01,195.00,3292.00,5420,20241216,-19.65,2960,20240805,47.13,4800,-9.27,20250415,3445,26.42,20250331,5420,-19.65,20241216,2960,47.13,20240805,5.20,Y,057030,500,81 억,,687960,N,N,1875,N,00,N +20250509,100524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4310,95,2,2.25,276234255,64210,70.48,4220,4340,4220,5470,2955,4215,4302.04,4.22,0,-1289,4321,4267,4186,4132,4051,4295,4160,82,1255,500,3030,5,1,16312697,703,22.10,1.31,12,0.39,195.00,3292.00,5420,20241216,-20.48,2960,20240805,45.61,4800,-10.21,20250415,3445,25.11,20250331,5420,-20.48,20241216,2960,45.61,20240805,5.20,Y,057030,500,81 억,,687960,N,N,1875,N,00,N +20250509,090525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4320,105,2,2.49,36649520,8564,9.40,4220,4320,4220,5470,2955,4215,4279.49,4.22,0,-1765,4321,4267,4186,4132,4051,4295,4160,82,1255,500,3030,5,1,16312697,705,22.15,1.31,12,0.05,195.00,3292.00,5420,20241216,-20.30,2960,20240805,45.95,4800,-10.00,20250415,3445,25.40,20250331,5420,-20.30,20241216,2960,45.95,20240805,5.20,Y,057030,500,81 억,,687960,N,N,1875,N,00,N 20250508,160515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4215,110,2,2.68,379577255,90898,27.44,4150,4240,4105,5330,2875,4105,4175.86,4.19,0,10850,4571,4337,4206,3972,3841,4272,3907,82,1225,500,2950,5,1,16312697,688,21.62,1.28,12,0.56,195.00,3292.00,5420,20241216,-22.23,2960,20240805,42.40,4800,-12.19,20250415,3445,22.35,20250331,5420,-22.23,20241216,2960,42.40,20240805,5.30,Y,057030,500,81 억,,683786,N,N,1875,N,00,N 20250508,150522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4220,115,2,2.80,352777995,84518,25.52,4150,4240,4105,5330,2875,4105,4174.00,4.19,0,11479,4571,4337,4206,3972,3841,4272,3907,82,1225,500,2950,5,1,16312697,688,21.64,1.28,12,0.52,195.00,3292.00,5420,20241216,-22.14,2960,20240805,42.57,4800,-12.08,20250415,3445,22.50,20250331,5420,-22.14,20241216,2960,42.57,20240805,5.30,Y,057030,500,81 억,,683786,N,N,5337,N,00,N 20250508,140521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4180,75,2,1.83,279527110,67099,20.26,4150,4240,4105,5330,2875,4105,4165.89,4.19,0,7312,4571,4337,4206,3972,3841,4272,3907,82,1225,500,2950,5,1,16312697,682,21.44,1.27,12,0.41,195.00,3292.00,5420,20241216,-22.88,2960,20240805,41.22,4800,-12.92,20250415,3445,21.34,20250331,5420,-22.88,20241216,2960,41.22,20240805,5.30,Y,057030,500,81 억,,683786,N,N,5337,N,00,N diff --git a/057050/price/prices-20250501.csv b/057050/price/prices-20250501.csv index 9ef5309e8942..4032779f32c9 100644 --- a/057050/price/prices-20250501.csv +++ b/057050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160521,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49100,-400,5,-0.81,340988325,7005,80.07,49500,49600,48400,64300,34650,49500,48677.85,28.30,-1525,-1633,50066,49782,49266,48982,48466,49525,48725,600,14800,5000,37620,50,1,12000000,5892,3.74,0.26,12,0.06,13138.00,187110.00,56000,20240509,-12.32,42800,20241209,14.72,53600,-8.40,20250206,43350,13.26,20250113,56000,-12.32,20240509,42800,14.72,20241209,0.04,Y,057050,5000,600 억,,1663790,N,N,565,N,00,N +20250509,150525,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48650,-850,5,-1.72,323755275,6652,76.03,49500,49600,48400,64300,34650,49500,48670.37,28.30,-1344,-1453,50066,49782,49266,48982,48466,49525,48725,600,14800,5000,37620,50,1,12000000,5838,3.70,0.26,12,0.06,13138.00,187110.00,56000,20240509,-13.12,42800,20241209,13.67,53600,-9.24,20250206,43350,12.23,20250113,56000,-13.12,20240509,42800,13.67,20241209,0.04,Y,057050,5000,600 억,,1663971,N,N,1423,N,00,N +20250509,140523,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48700,-800,5,-1.62,289759625,5953,68.04,49500,49600,48400,64300,34650,49500,48674.55,28.30,-1154,-1275,50066,49782,49266,48982,48466,49525,48725,600,14800,5000,37620,50,1,12000000,5844,3.71,0.26,12,0.05,13138.00,187110.00,56000,20240509,-13.04,42800,20241209,13.79,53600,-9.14,20250206,43350,12.34,20250113,56000,-13.04,20240509,42800,13.79,20241209,0.04,Y,057050,5000,600 억,,1664161,N,N,1423,N,00,N +20250509,130522,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48650,-850,5,-1.72,219126800,4500,51.43,49500,49600,48400,64300,34650,49500,48694.84,28.31,-786,-777,50066,49782,49266,48982,48466,49525,48725,600,14800,5000,37620,50,1,12000000,5838,3.70,0.26,12,0.04,13138.00,187110.00,56000,20240509,-13.12,42800,20241209,13.67,53600,-9.24,20250206,43350,12.23,20250113,56000,-13.12,20240509,42800,13.67,20241209,0.04,Y,057050,5000,600 억,,1664529,N,N,1423,N,00,N +20250509,120523,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48600,-900,5,-1.82,187745750,3854,44.05,49500,49600,48400,64300,34650,49500,48714.52,28.31,-714,-684,50066,49782,49266,48982,48466,49525,48725,600,14800,5000,37620,50,1,12000000,5832,3.70,0.26,12,0.03,13138.00,187110.00,56000,20240509,-13.21,42800,20241209,13.55,53600,-9.33,20250206,43350,12.11,20250113,56000,-13.21,20240509,42800,13.55,20241209,0.04,Y,057050,5000,600 억,,1664601,N,N,1423,N,00,N +20250509,110522,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48600,-900,5,-1.82,146559550,3006,34.36,49500,49600,48400,64300,34650,49500,48755.67,28.31,-706,-626,50066,49782,49266,48982,48466,49525,48725,600,14800,5000,37620,50,1,12000000,5832,3.70,0.26,12,0.03,13138.00,187110.00,56000,20240509,-13.21,42800,20241209,13.55,53600,-9.33,20250206,43350,12.11,20250113,56000,-13.21,20240509,42800,13.55,20241209,0.04,Y,057050,5000,600 억,,1664609,N,N,1423,N,00,N +20250509,100525,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48550,-950,5,-1.92,64213850,1311,14.98,49500,49600,48550,64300,34650,49500,48980.82,28.31,-508,-382,50066,49782,49266,48982,48466,49525,48725,600,14800,5000,37620,50,1,12000000,5826,3.70,0.26,12,0.01,13138.00,187110.00,56000,20240509,-13.30,42800,20241209,13.43,53600,-9.42,20250206,43350,12.00,20250113,56000,-13.30,20240509,42800,13.43,20241209,0.04,Y,057050,5000,600 억,,1664807,N,N,1423,N,00,N +20250509,090525,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49600,100,2,0.20,594850,12,0.14,49500,49600,49500,64300,34650,49500,49570.83,28.32,24,6,50066,49782,49266,48982,48466,49525,48725,600,14800,5000,37620,50,1,12000000,5952,3.78,0.27,12,0.00,13138.00,187110.00,56000,20240509,-11.43,42800,20241209,15.89,53600,-7.46,20250206,43350,14.42,20250113,56000,-11.43,20240509,42800,15.89,20241209,0.04,Y,057050,5000,600 억,,1665339,N,N,1423,N,00,N 20250508,160516,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49500,-250,5,-0.50,430747200,8749,97.21,49550,49550,48750,64600,34850,49750,49233.88,28.32,-3660,-3544,50516,50132,49366,48982,48216,50325,49175,600,14850,5000,37810,50,1,12000000,5940,3.77,0.26,12,0.07,13138.00,187110.00,56000,20240509,-11.61,42800,20241209,15.65,53600,-7.65,20250206,43350,14.19,20250113,56000,-11.61,20240509,42800,15.65,20241209,0.04,Y,057050,5000,600 억,,1665418,N,N,1423,N,00,N 20250508,150522,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49500,-250,5,-0.50,406352100,8255,91.72,49550,49550,48750,64600,34850,49750,49224.97,28.33,-3413,-3359,50516,50132,49366,48982,48216,50325,49175,600,14850,5000,37810,50,1,12000000,5940,3.77,0.26,12,0.07,13138.00,187110.00,56000,20240509,-11.61,42800,20241209,15.65,53600,-7.65,20250206,43350,14.19,20250113,56000,-11.61,20240509,42800,15.65,20241209,0.04,Y,057050,5000,600 억,,1665665,N,N,748,N,00,N 20250508,140521,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49400,-350,5,-0.70,322712750,6561,72.90,49550,49550,48750,64600,34850,49750,49186.52,28.35,-2353,-2499,50516,50132,49366,48982,48216,50325,49175,600,14850,5000,37810,50,1,12000000,5928,3.76,0.26,12,0.05,13138.00,187110.00,56000,20240509,-11.79,42800,20241209,15.42,53600,-7.84,20250206,43350,13.96,20250113,56000,-11.79,20240509,42800,15.42,20241209,0.04,Y,057050,5000,600 억,,1666725,N,N,748,N,00,N diff --git a/057540/price/prices-20250501.csv b/057540/price/prices-20250501.csv index ef2c8fe5aa15..34ec8f3ad33b 100644 --- a/057540/price/prices-20250501.csv +++ b/057540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,941,-11,5,-1.16,905714539,961238,60.08,952,954,936,1237,667,952,942.24,1.23,0,38607,976,964,948,936,920,956,928,307,285,500,660,1,1,59449355,559,8.63,0.51,12,1.62,109.00,1834.00,1419,20250429,-33.69,653,20241115,44.10,1419,-33.69,20250429,697,35.01,20250203,1419,-33.69,20250429,653,44.10,20241115,1.52,Y,057540,500,307 억,,733343,N,N,864,N,00,N +20250509,150525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,943,-9,5,-0.95,808330588,857718,53.61,952,954,936,1237,667,952,942.42,1.23,0,22772,976,964,948,936,920,956,928,307,285,500,660,1,1,59449355,561,8.65,0.51,12,1.44,109.00,1834.00,1419,20250429,-33.54,653,20241115,44.41,1419,-33.54,20250429,697,35.29,20250203,1419,-33.54,20250429,653,44.41,20241115,1.52,Y,057540,500,307 억,,733343,N,N,242,N,00,N +20250509,140523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,941,-11,5,-1.16,680505506,721749,45.11,952,954,936,1237,667,952,942.86,1.23,0,-26202,976,964,948,936,920,956,928,307,285,500,660,1,1,59449355,559,8.63,0.51,12,1.21,109.00,1834.00,1419,20250429,-33.69,653,20241115,44.10,1419,-33.69,20250429,697,35.01,20250203,1419,-33.69,20250429,653,44.10,20241115,1.52,Y,057540,500,307 억,,733343,N,N,242,N,00,N +20250509,130523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,941,-11,5,-1.16,555346178,588422,36.78,952,954,936,1237,667,952,943.79,1.23,0,-21899,976,964,948,936,920,956,928,307,285,500,660,1,1,59449355,559,8.63,0.51,12,0.99,109.00,1834.00,1419,20250429,-33.69,653,20241115,44.10,1419,-33.69,20250429,697,35.01,20250203,1419,-33.69,20250429,653,44.10,20241115,1.52,Y,057540,500,307 억,,733343,N,N,242,N,00,N +20250509,120524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,945,-7,5,-0.74,451057750,477739,29.86,952,954,936,1237,667,952,944.15,1.23,0,-13670,976,964,948,936,920,956,928,307,285,500,660,1,1,59449355,562,8.67,0.52,12,0.80,109.00,1834.00,1419,20250429,-33.40,653,20241115,44.72,1419,-33.40,20250429,697,35.58,20250203,1419,-33.40,20250429,653,44.72,20241115,1.52,Y,057540,500,307 억,,733343,N,N,242,N,00,N +20250509,110522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,942,-10,5,-1.05,395715909,419176,26.20,952,954,936,1237,667,952,944.03,1.23,0,-29456,976,964,948,936,920,956,928,307,285,500,660,1,1,59449355,560,8.64,0.51,12,0.71,109.00,1834.00,1419,20250429,-33.62,653,20241115,44.26,1419,-33.62,20250429,697,35.15,20250203,1419,-33.62,20250429,653,44.26,20241115,1.52,Y,057540,500,307 억,,733343,N,N,242,N,00,N +20250509,100525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,943,-9,5,-0.95,288378393,305172,19.07,952,954,936,1237,667,952,944.97,1.23,0,-55657,976,964,948,936,920,956,928,307,285,500,660,1,1,59449355,561,8.65,0.51,12,0.51,109.00,1834.00,1419,20250429,-33.54,653,20241115,44.41,1419,-33.54,20250429,697,35.29,20250203,1419,-33.54,20250429,653,44.41,20241115,1.52,Y,057540,500,307 억,,733343,N,N,242,N,00,N +20250509,090526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,949,-3,5,-0.32,64707637,68217,4.26,952,952,943,1237,667,952,948.55,1.23,0,-7265,976,964,948,936,920,956,928,307,285,500,660,1,1,59449355,564,8.71,0.52,12,0.11,109.00,1834.00,1419,20250429,-33.12,653,20241115,45.33,1419,-33.12,20250429,697,36.15,20250203,1419,-33.12,20250429,653,45.33,20241115,1.52,Y,057540,500,307 억,,733343,N,N,242,N,00,N 20250508,160516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,952,7,2,0.74,1473023863,1555306,52.89,953,960,932,1228,662,945,947.06,1.38,0,-83954,995,969,952,926,909,961,918,307,283,500,660,1,1,59449355,566,8.73,0.52,12,2.62,109.00,1834.00,1419,20250429,-32.91,653,20241115,45.79,1419,-32.91,20250429,697,36.59,20250203,1419,-32.91,20250429,653,45.79,20241115,2.09,Y,057540,500,307 억,,817573,N,N,242,N,00,N 20250508,150522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,956,11,2,1.16,1309863762,1384192,47.07,953,960,932,1228,662,945,946.30,1.38,0,-23074,995,969,952,926,909,961,918,307,283,500,660,1,1,59449355,568,8.77,0.52,12,2.33,109.00,1834.00,1419,20250429,-32.63,653,20241115,46.40,1419,-32.63,20250429,697,37.16,20250203,1419,-32.63,20250429,653,46.40,20241115,2.09,Y,057540,500,307 억,,817573,N,N,3314,N,00,N 20250508,140521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,941,-4,5,-0.42,944813597,1000987,34.04,953,953,932,1228,662,945,943.88,1.38,0,-6038,995,969,952,926,909,961,918,307,283,500,660,1,1,59449355,559,8.63,0.51,12,1.68,109.00,1834.00,1419,20250429,-33.69,653,20241115,44.10,1419,-33.69,20250429,697,35.01,20250203,1419,-33.69,20250429,653,44.10,20241115,2.09,Y,057540,500,307 억,,817573,N,N,3314,N,00,N diff --git a/057680/price/prices-20250501.csv b/057680/price/prices-20250501.csv index 71bf9fe4913f..1ccf6dafdcdd 100644 --- a/057680/price/prices-20250501.csv +++ b/057680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,904,18,2,2.03,719539645,778905,829.58,941,961,901,1151,621,886,923.82,1.69,0,-101257,900,893,882,875,864,896,878,357,265,500,540,1,1,71248501,644,28.25,0.46,12,1.09,32.00,1969.00,1662,20241111,-45.61,702,20250409,28.77,1310,-30.99,20250117,702,28.77,20250409,1662,-45.61,20241111,702,28.77,20250409,0.61,Y,057680,500,357 억,,1201624,N,N,23423,N,00,N +20250509,150525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,911,25,2,2.82,692929814,749526,798.29,941,961,901,1151,621,886,924.49,1.69,0,-105712,900,893,882,875,864,896,878,357,265,500,540,1,1,71248501,649,28.47,0.46,12,1.05,32.00,1969.00,1662,20241111,-45.19,702,20250409,29.77,1310,-30.46,20250117,702,29.77,20250409,1662,-45.19,20241111,702,29.77,20250409,0.61,Y,057680,500,357 억,,1201624,N,N,8321,N,00,N +20250509,140523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,903,17,2,1.92,670077344,724345,771.47,941,961,901,1151,621,886,925.08,1.69,0,-103412,900,893,882,875,864,896,878,357,265,500,540,1,1,71248501,643,28.22,0.46,12,1.02,32.00,1969.00,1662,20241111,-45.67,702,20250409,28.63,1310,-31.07,20250117,702,28.63,20250409,1662,-45.67,20241111,702,28.63,20250409,0.61,Y,057680,500,357 억,,1201624,N,N,8321,N,00,N +20250509,130523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,23,2,2.60,648511557,700481,746.05,941,961,901,1151,621,886,925.81,1.69,0,-100075,900,893,882,875,864,896,878,357,265,500,540,1,1,71248501,648,28.41,0.46,12,0.98,32.00,1969.00,1662,20241111,-45.31,702,20250409,29.49,1310,-30.61,20250117,702,29.49,20250409,1662,-45.31,20241111,702,29.49,20250409,0.61,Y,057680,500,357 억,,1201624,N,N,8321,N,00,N +20250509,120524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,23,2,2.60,628979959,678942,723.11,941,961,901,1151,621,886,926.41,1.69,0,-99114,900,893,882,875,864,896,878,357,265,500,540,1,1,71248501,648,28.41,0.46,12,0.95,32.00,1969.00,1662,20241111,-45.31,702,20250409,29.49,1310,-30.61,20250117,702,29.49,20250409,1662,-45.31,20241111,702,29.49,20250409,0.61,Y,057680,500,357 억,,1201624,N,N,8321,N,00,N +20250509,110523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,914,28,2,3.16,596403895,643146,684.98,941,961,901,1151,621,886,927.32,1.69,0,-99676,900,893,882,875,864,896,878,357,265,500,540,1,1,71248501,651,28.56,0.46,12,0.90,32.00,1969.00,1662,20241111,-45.01,702,20250409,30.20,1310,-30.23,20250117,702,30.20,20250409,1662,-45.01,20241111,702,30.20,20250409,0.61,Y,057680,500,357 억,,1201624,N,N,8321,N,00,N +20250509,100525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,914,28,2,3.16,535979744,577404,614.97,941,961,901,1151,621,886,928.26,1.69,0,-94146,900,893,882,875,864,896,878,357,265,500,540,1,1,71248501,651,28.56,0.46,12,0.81,32.00,1969.00,1662,20241111,-45.01,702,20250409,30.20,1310,-30.23,20250117,702,30.20,20250409,1662,-45.01,20241111,702,30.20,20250409,0.61,Y,057680,500,357 억,,1201624,N,N,8321,N,00,N +20250509,090526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,27,2,3.05,248212443,264476,281.68,941,961,910,1151,621,886,938.51,1.69,0,-102421,900,893,882,875,864,896,878,357,265,500,540,1,1,71248501,650,28.53,0.46,12,0.37,32.00,1969.00,1662,20241111,-45.07,702,20250409,30.06,1310,-30.31,20250117,702,30.06,20250409,1662,-45.07,20241111,702,30.06,20250409,0.61,Y,057680,500,357 억,,1201624,N,N,8321,N,00,N 20250508,160516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,886,5,2,0.57,80605468,91458,89.83,881,889,871,1145,617,881,881.34,1.65,0,27977,903,892,878,867,853,897,872,357,264,500,540,1,1,71248501,631,27.69,0.45,12,0.13,32.00,1969.00,1662,20241111,-46.69,702,20250409,26.21,1310,-32.37,20250117,702,26.21,20250409,1662,-46.69,20241111,702,26.21,20250409,0.60,Y,057680,500,357 억,,1178540,N,N,8321,N,00,N 20250508,150522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,4,2,0.45,78464274,89036,87.45,881,889,871,1145,617,881,881.26,1.65,0,27153,903,892,878,867,853,897,872,357,264,500,540,1,1,71248501,631,27.66,0.45,12,0.12,32.00,1969.00,1662,20241111,-46.75,702,20250409,26.07,1310,-32.44,20250117,702,26.07,20250409,1662,-46.75,20241111,702,26.07,20250409,0.60,Y,057680,500,357 억,,1178540,N,N,3309,N,00,N 20250508,140522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,3,2,0.34,67023688,76107,74.75,881,889,871,1145,617,881,880.65,1.65,0,23421,903,892,878,867,853,897,872,357,264,500,540,1,1,71248501,630,27.62,0.45,12,0.11,32.00,1969.00,1662,20241111,-46.81,702,20250409,25.93,1310,-32.52,20250117,702,25.93,20250409,1662,-46.81,20241111,702,25.93,20250409,0.60,Y,057680,500,357 억,,1178540,N,N,3309,N,00,N diff --git a/057880/price/prices-20250501.csv b/057880/price/prices-20250501.csv index 39e4e5bfd437..4001b3ad1855 100644 --- a/057880/price/prices-20250501.csv +++ b/057880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160522,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240425,0.00,8790,20240425,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240509,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250509,150526,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240425,0.00,8790,20240425,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240509,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250509,140523,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240425,0.00,8790,20240425,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240509,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250509,130523,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240425,0.00,8790,20240425,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240509,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250509,120524,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240425,0.00,8790,20240425,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240509,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250509,110523,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240425,0.00,8790,20240425,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240509,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250509,100525,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240425,0.00,8790,20240425,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240509,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250509,090526,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240425,0.00,8790,20240425,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240509,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N 20250508,160516,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240424,0.00,8790,20240424,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240508,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N 20250508,150523,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240424,0.00,8790,20240424,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240508,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N 20250508,140522,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240424,0.00,8790,20240424,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240508,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N diff --git a/058110/price/prices-20250501.csv b/058110/price/prices-20250501.csv index 574f625d2f3f..172629ddcaf9 100644 --- a/058110/price/prices-20250501.csv +++ b/058110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1921,-4,5,-0.21,18750662,9734,14.49,1948,1948,1908,2500,1348,1925,1926.42,2.02,0,-3140,1985,1955,1919,1889,1853,1937,1871,80,575,500,1340,1,1,16050530,308,-3.03,0.70,12,0.06,-633.00,2739.00,3965,20240820,-51.55,1675,20250408,14.69,3225,-40.43,20250106,1675,14.69,20250408,3965,-51.55,20240820,1675,14.69,20250408,1.89,Y,058110,500,80 억,,323890,N,N,209,N,00,N +20250509,150526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1922,-3,5,-0.16,17347025,9002,13.40,1948,1948,1908,2500,1348,1925,1927.02,2.02,0,-2726,1985,1955,1919,1889,1853,1937,1871,80,575,500,1340,1,1,16050530,308,-3.04,0.70,12,0.06,-633.00,2739.00,3965,20240820,-51.53,1675,20250408,14.75,3225,-40.40,20250106,1675,14.75,20250408,3965,-51.53,20240820,1675,14.75,20250408,1.89,Y,058110,500,80 억,,323890,N,N,2182,N,00,N +20250509,140524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1914,-11,5,-0.57,16858236,8747,13.02,1948,1948,1908,2500,1348,1925,1927.32,2.02,0,-2520,1985,1955,1919,1889,1853,1937,1871,80,575,500,1340,1,1,16050530,307,-3.02,0.70,12,0.05,-633.00,2739.00,3965,20240820,-51.73,1675,20250408,14.27,3225,-40.65,20250106,1675,14.27,20250408,3965,-51.73,20240820,1675,14.27,20250408,1.89,Y,058110,500,80 억,,323890,N,N,2182,N,00,N +20250509,130523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1925,0,3,0.00,15723789,8154,12.14,1948,1948,1908,2500,1348,1925,1928.35,2.02,0,-2429,1985,1955,1919,1889,1853,1937,1871,80,575,500,1340,1,1,16050530,309,-3.04,0.70,12,0.05,-633.00,2739.00,3965,20240820,-51.45,1675,20250408,14.93,3225,-40.31,20250106,1675,14.93,20250408,3965,-51.45,20240820,1675,14.93,20250408,1.89,Y,058110,500,80 억,,323890,N,N,2182,N,00,N +20250509,120524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1917,-8,5,-0.42,14361676,7443,11.08,1948,1948,1908,2500,1348,1925,1929.55,2.02,0,-1979,1985,1955,1919,1889,1853,1937,1871,80,575,500,1340,1,1,16050530,308,-3.03,0.70,12,0.05,-633.00,2739.00,3965,20240820,-51.65,1675,20250408,14.45,3225,-40.56,20250106,1675,14.45,20250408,3965,-51.65,20240820,1675,14.45,20250408,1.89,Y,058110,500,80 억,,323890,N,N,2182,N,00,N +20250509,110523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1916,-9,5,-0.47,13943210,7225,10.75,1948,1948,1908,2500,1348,1925,1929.86,2.02,0,-2043,1985,1955,1919,1889,1853,1937,1871,80,575,500,1340,1,1,16050530,308,-3.03,0.70,12,0.05,-633.00,2739.00,3965,20240820,-51.68,1675,20250408,14.39,3225,-40.59,20250106,1675,14.39,20250408,3965,-51.68,20240820,1675,14.39,20250408,1.89,Y,058110,500,80 억,,323890,N,N,2182,N,00,N +20250509,100526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1926,1,2,0.05,9036120,4669,6.95,1948,1948,1908,2500,1348,1925,1935.34,2.02,0,-2280,1985,1955,1919,1889,1853,1937,1871,80,575,500,1340,1,1,16050530,309,-3.04,0.70,12,0.03,-633.00,2739.00,3965,20240820,-51.42,1675,20250408,14.99,3225,-40.28,20250106,1675,14.99,20250408,3965,-51.42,20240820,1675,14.99,20250408,1.89,Y,058110,500,80 억,,323890,N,N,2182,N,00,N +20250509,090526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1948,23,2,1.19,1948,1,0.00,1948,1948,1948,2500,1348,1925,1948.00,2.02,0,0,1985,1955,1919,1889,1853,1937,1871,80,575,500,1340,1,1,16050530,313,-3.08,0.71,12,0.00,-633.00,2739.00,3965,20240820,-50.87,1675,20250408,16.30,3225,-39.60,20250106,1675,16.30,20250408,3965,-50.87,20240820,1675,16.30,20250408,1.89,Y,058110,500,80 억,,323890,N,N,2182,N,00,N 20250508,160517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1925,25,2,1.32,127358767,67043,211.10,1949,1949,1883,2470,1330,1900,1899.66,2.06,0,-10883,1985,1942,1915,1872,1845,1929,1859,80,570,500,1330,1,1,16050530,309,-3.04,0.70,12,0.42,-633.00,2739.00,3965,20240820,-51.45,1675,20250408,14.93,3225,-40.31,20250106,1675,14.93,20250408,3965,-51.45,20240820,1675,14.93,20250408,1.95,Y,058110,500,80 억,,330920,N,N,2182,N,00,N 20250508,150523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1925,25,2,1.32,124640941,65630,206.65,1949,1949,1883,2470,1330,1900,1899.15,2.06,0,-11035,1985,1942,1915,1872,1845,1929,1859,80,570,500,1330,1,1,16050530,309,-3.04,0.70,12,0.41,-633.00,2739.00,3965,20240820,-51.45,1675,20250408,14.93,3225,-40.31,20250106,1675,14.93,20250408,3965,-51.45,20240820,1675,14.93,20250408,1.95,Y,058110,500,80 억,,330920,N,N,788,N,00,N 20250508,140522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1887,-13,5,-0.68,48457700,25532,80.39,1949,1949,1883,2470,1330,1900,1897.92,2.06,0,-4927,1985,1942,1915,1872,1845,1929,1859,80,570,500,1330,1,1,16050530,303,-2.98,0.69,12,0.16,-633.00,2739.00,3965,20240820,-52.41,1675,20250408,12.66,3225,-41.49,20250106,1675,12.66,20250408,3965,-52.41,20240820,1675,12.66,20250408,1.95,Y,058110,500,80 억,,330920,N,N,788,N,00,N diff --git a/058400/price/prices-20250501.csv b/058400/price/prices-20250501.csv index 63ccdc4359b7..fdfd1b87aac1 100644 --- a/058400/price/prices-20250501.csv +++ b/058400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,777,7,2,0.91,206624766,267107,135.02,770,777,768,1001,539,770,773.39,0.00,0,0,776,772,769,765,762,775,768,662,231,500,550,1,1,132429720,1029,12.74,0.47,12,0.20,61.00,1659.00,1099,20250408,-29.30,660,20240805,17.73,1099,-29.30,20250408,746,4.16,20250331,1099,-29.30,20250408,660,17.73,20240805,2.59,Y,058400,500,662 억,,0,N,N,0,N,00,N +20250509,150526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,776,6,2,0.78,128908252,167071,84.46,770,777,768,1001,539,770,771.58,0.00,0,0,776,772,769,765,762,775,768,662,231,500,550,1,1,132429720,1028,12.72,0.47,12,0.13,61.00,1659.00,1099,20250408,-29.39,660,20240805,17.58,1099,-29.39,20250408,746,4.02,20250331,1099,-29.39,20250408,660,17.58,20240805,2.59,Y,058400,500,662 억,,0,N,N,0,N,00,N +20250509,140524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,777,7,2,0.91,119057871,154366,78.03,770,777,768,1001,539,770,771.27,0.00,0,0,776,772,769,765,762,775,768,662,231,500,550,1,1,132429720,1029,12.74,0.47,12,0.12,61.00,1659.00,1099,20250408,-29.30,660,20240805,17.73,1099,-29.30,20250408,746,4.16,20250331,1099,-29.30,20250408,660,17.73,20240805,2.59,Y,058400,500,662 억,,0,N,N,0,N,00,N +20250509,130524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,774,4,2,0.52,93148916,120912,61.12,770,774,768,1001,539,770,770.39,0.00,0,0,776,772,769,765,762,775,768,662,231,500,550,1,1,132429720,1025,12.69,0.47,12,0.09,61.00,1659.00,1099,20250408,-29.57,660,20240805,17.27,1099,-29.57,20250408,746,3.75,20250331,1099,-29.57,20250408,660,17.27,20240805,2.59,Y,058400,500,662 억,,0,N,N,0,N,00,N +20250509,120525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,771,1,2,0.13,82626122,107286,54.23,770,774,768,1001,539,770,770.15,0.00,0,0,776,772,769,765,762,775,768,662,231,500,550,1,1,132429720,1021,12.64,0.46,12,0.08,61.00,1659.00,1099,20250408,-29.85,660,20240805,16.82,1099,-29.85,20250408,746,3.35,20250331,1099,-29.85,20250408,660,16.82,20240805,2.59,Y,058400,500,662 억,,0,N,N,0,N,00,N +20250509,110523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,772,2,2,0.26,49883750,64773,32.74,770,774,768,1001,539,770,770.13,0.00,0,0,776,772,769,765,762,775,768,662,231,500,550,1,1,132429720,1022,12.66,0.47,12,0.05,61.00,1659.00,1099,20250408,-29.75,660,20240805,16.97,1099,-29.75,20250408,746,3.49,20250331,1099,-29.75,20250408,660,16.97,20240805,2.59,Y,058400,500,662 억,,0,N,N,0,N,00,N +20250509,100526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,771,1,2,0.13,39297781,51042,25.80,770,774,768,1001,539,770,769.91,0.00,0,0,776,772,769,765,762,775,768,662,231,500,550,1,1,132429720,1021,12.64,0.46,12,0.04,61.00,1659.00,1099,20250408,-29.85,660,20240805,16.82,1099,-29.85,20250408,746,3.35,20250331,1099,-29.85,20250408,660,16.82,20240805,2.59,Y,058400,500,662 억,,0,N,N,0,N,00,N +20250509,090527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,771,1,2,0.13,3501146,4542,2.30,770,774,770,1001,539,770,770.84,0.00,0,0,776,772,769,765,762,775,768,662,231,500,550,1,1,132429720,1021,12.64,0.46,12,0.00,61.00,1659.00,1099,20250408,-29.85,660,20240805,16.82,1099,-29.85,20250408,746,3.35,20250331,1099,-29.85,20250408,660,16.82,20240805,2.59,Y,058400,500,662 억,,0,N,N,0,N,00,N 20250508,160517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,770,3,2,0.39,152326027,197714,54.62,766,773,766,997,537,767,770.44,0.00,0,0,778,772,766,760,754,775,763,662,230,500,550,1,1,132429720,1020,12.62,0.46,12,0.15,61.00,1659.00,1099,20250408,-29.94,660,20240805,16.67,1099,-29.94,20250408,746,3.22,20250331,1099,-29.94,20250408,660,16.67,20240805,2.70,Y,058400,500,662 억,,0,N,N,0,N,00,N 20250508,150523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,770,3,2,0.39,137749543,178755,49.39,766,773,766,997,537,767,770.61,0.00,0,0,778,772,766,760,754,775,763,662,230,500,550,1,1,132429720,1020,12.62,0.46,12,0.13,61.00,1659.00,1099,20250408,-29.94,660,20240805,16.67,1099,-29.94,20250408,746,3.22,20250331,1099,-29.94,20250408,660,16.67,20240805,2.70,Y,058400,500,662 억,,0,N,N,0,N,00,N 20250508,140522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,773,6,2,0.78,119449346,154993,42.82,766,773,766,997,537,767,770.68,0.00,0,0,778,772,766,760,754,775,763,662,230,500,550,1,1,132429720,1024,12.67,0.47,12,0.12,61.00,1659.00,1099,20250408,-29.66,660,20240805,17.12,1099,-29.66,20250408,746,3.62,20250331,1099,-29.66,20250408,660,17.12,20240805,2.70,Y,058400,500,662 억,,0,N,N,0,N,00,N diff --git a/058430/price/prices-20250501.csv b/058430/price/prices-20250501.csv index 883473e25906..dcea3ee202da 100644 --- a/058430/price/prices-20250501.csv +++ b/058430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160522,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37950,-150,5,-0.39,579854700,15251,124.95,38300,38500,37900,49500,26700,38100,38020.77,2.00,0,-541,39033,38566,38283,37816,37533,38425,37675,300,11400,5000,27430,50,1,6000000,2277,6.65,0.59,12,0.25,5710.00,63815.00,55100,20240605,-31.13,25500,20241209,48.82,52600,-27.85,20250319,27450,38.25,20250203,55100,-31.13,20240605,25500,48.82,20241209,2.19,Y,058430,5000,300 억,,119759,N,N,514,N,00,N +20250509,150527,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38000,-100,5,-0.26,548998325,14438,118.29,38300,38500,37900,49500,26700,38100,38024.54,2.00,0,-503,39033,38566,38283,37816,37533,38425,37675,300,11400,5000,27430,50,1,6000000,2280,6.65,0.60,12,0.24,5710.00,63815.00,55100,20240605,-31.03,25500,20241209,49.02,52600,-27.76,20250319,27450,38.43,20250203,55100,-31.03,20240605,25500,49.02,20241209,2.19,Y,058430,5000,300 억,,119759,N,N,371,N,00,N +20250509,140524,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38000,-100,5,-0.26,490956625,12909,105.76,38300,38500,37900,49500,26700,38100,38032.12,2.00,0,-650,39033,38566,38283,37816,37533,38425,37675,300,11400,5000,27430,50,1,6000000,2280,6.65,0.60,12,0.22,5710.00,63815.00,55100,20240605,-31.03,25500,20241209,49.02,52600,-27.76,20250319,27450,38.43,20250203,55100,-31.03,20240605,25500,49.02,20241209,2.19,Y,058430,5000,300 억,,119759,N,N,371,N,00,N +20250509,130524,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37950,-150,5,-0.39,467130000,12282,100.62,38300,38500,37900,49500,26700,38100,38033.71,2.00,0,-754,39033,38566,38283,37816,37533,38425,37675,300,11400,5000,27430,50,1,6000000,2277,6.65,0.59,12,0.20,5710.00,63815.00,55100,20240605,-31.13,25500,20241209,48.82,52600,-27.85,20250319,27450,38.25,20250203,55100,-31.13,20240605,25500,48.82,20241209,2.19,Y,058430,5000,300 억,,119759,N,N,371,N,00,N +20250509,120525,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38000,-100,5,-0.26,380130200,9990,81.84,38300,38500,37900,49500,26700,38100,38051.07,2.00,0,-1125,39033,38566,38283,37816,37533,38425,37675,300,11400,5000,27430,50,1,6000000,2280,6.65,0.60,12,0.17,5710.00,63815.00,55100,20240605,-31.03,25500,20241209,49.02,52600,-27.76,20250319,27450,38.43,20250203,55100,-31.03,20240605,25500,49.02,20241209,2.19,Y,058430,5000,300 억,,119759,N,N,371,N,00,N +20250509,110524,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37950,-150,5,-0.39,334576450,8791,72.02,38300,38500,37900,49500,26700,38100,38058.98,2.00,0,-897,39033,38566,38283,37816,37533,38425,37675,300,11400,5000,27430,50,1,6000000,2277,6.65,0.59,12,0.15,5710.00,63815.00,55100,20240605,-31.13,25500,20241209,48.82,52600,-27.85,20250319,27450,38.25,20250203,55100,-31.13,20240605,25500,48.82,20241209,2.19,Y,058430,5000,300 억,,119759,N,N,371,N,00,N +20250509,100526,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38000,-100,5,-0.26,206374400,5421,44.41,38300,38500,37950,49500,26700,38100,38069.43,2.00,0,-810,39033,38566,38283,37816,37533,38425,37675,300,11400,5000,27430,50,1,6000000,2280,6.65,0.60,12,0.09,5710.00,63815.00,55100,20240605,-31.03,25500,20241209,49.02,52600,-27.76,20250319,27450,38.43,20250203,55100,-31.03,20240605,25500,49.02,20241209,2.19,Y,058430,5000,300 억,,119759,N,N,371,N,00,N +20250509,090527,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38100,0,3,0.00,18117950,474,3.88,38300,38500,38050,49500,26700,38100,38223.52,2.00,0,-176,39033,38566,38283,37816,37533,38425,37675,300,11400,5000,27430,50,1,6000000,2286,6.67,0.60,12,0.01,5710.00,63815.00,55100,20240605,-30.85,25500,20241209,49.41,52600,-27.57,20250319,27450,38.80,20250203,55100,-30.85,20240605,25500,49.41,20241209,2.19,Y,058430,5000,300 억,,119759,N,N,371,N,00,N 20250508,160517,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38100,-300,5,-0.78,466748100,12206,100.91,38400,38750,38000,49900,26900,38400,38239.23,2.01,0,-957,39133,38766,38283,37916,37433,38950,38100,300,11500,5000,27640,50,1,6000000,2286,6.67,0.60,12,0.20,5710.00,63815.00,55100,20240605,-30.85,25500,20241209,49.41,52600,-27.57,20250319,27450,38.80,20250203,55100,-30.85,20240605,25500,49.41,20241209,2.24,Y,058430,5000,300 억,,120349,N,N,371,N,00,N 20250508,150524,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38100,-300,5,-0.78,415756450,10868,89.85,38400,38750,38000,49900,26900,38400,38255.10,2.01,0,-1231,39133,38766,38283,37916,37433,38950,38100,300,11500,5000,27640,50,1,6000000,2286,6.67,0.60,12,0.18,5710.00,63815.00,55100,20240605,-30.85,25500,20241209,49.41,52600,-27.57,20250319,27450,38.80,20250203,55100,-30.85,20240605,25500,49.41,20241209,2.24,Y,058430,5000,300 억,,120349,N,N,674,N,00,N 20250508,140523,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38050,-350,5,-0.91,369340150,9651,79.79,38400,38750,38000,49900,26900,38400,38269.62,2.01,0,-1222,39133,38766,38283,37916,37433,38950,38100,300,11500,5000,27640,50,1,6000000,2283,6.66,0.60,12,0.16,5710.00,63815.00,55100,20240605,-30.94,25500,20241209,49.22,52600,-27.66,20250319,27450,38.62,20250203,55100,-30.94,20240605,25500,49.22,20241209,2.24,Y,058430,5000,300 억,,120349,N,N,674,N,00,N diff --git a/058450/price/prices-20250501.csv b/058450/price/prices-20250501.csv index 351324aac35f..b521439007f2 100644 --- a/058450/price/prices-20250501.csv +++ b/058450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1216,280,1,29.91,3195637548,2794326,2544.67,965,1216,938,1216,656,936,1143.60,3.63,0,27225,1018,976,956,914,894,967,905,74,280,500,560,1,1,14793621,180,-1.64,0.88,12,18.89,-742.00,1382.00,5500,20240516,-77.89,788,20250407,54.31,2150,-43.44,20250121,788,54.31,20250407,5500,-77.89,20240516,788,54.31,20250407,0.36,Y,058450,500,73 억,,537533,N,N,0,N,00,N +20250509,150527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1216,280,1,29.91,3191719596,2791104,2541.73,965,1216,938,1216,656,936,1143.53,3.63,0,26192,1018,976,956,914,894,967,905,74,280,500,560,1,1,14793621,180,-1.64,0.88,12,18.87,-742.00,1382.00,5500,20240516,-77.89,788,20250407,54.31,2150,-43.44,20250121,788,54.31,20250407,5500,-77.89,20240516,788,54.31,20250407,0.36,Y,058450,500,73 억,,537533,N,N,0,N,00,N +20250509,140524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1216,280,1,29.91,3189186668,2789021,2539.84,965,1216,938,1216,656,936,1143.48,3.63,0,24109,1018,976,956,914,894,967,905,74,280,500,560,1,1,14793621,180,-1.64,0.88,12,18.85,-742.00,1382.00,5500,20240516,-77.89,788,20250407,54.31,2150,-43.44,20250121,788,54.31,20250407,5500,-77.89,20240516,788,54.31,20250407,0.36,Y,058450,500,73 억,,537533,N,N,0,N,00,N +20250509,130524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1216,280,1,29.91,3055105325,2678689,2439.36,965,1216,938,1216,656,936,1140.52,3.63,0,12645,1018,976,956,914,894,967,905,74,280,500,560,1,1,14793621,180,-1.64,0.88,12,18.11,-742.00,1382.00,5500,20240516,-77.89,788,20250407,54.31,2150,-43.44,20250121,788,54.31,20250407,5500,-77.89,20240516,788,54.31,20250407,0.36,Y,058450,500,73 억,,537533,N,N,0,N,00,N +20250509,120525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1162,226,2,24.15,2235556371,1990847,1812.98,965,1216,938,1216,656,936,1122.92,3.63,0,-19223,1018,976,956,914,894,967,905,74,280,500,560,1,1,14793621,172,-1.57,0.84,12,13.46,-742.00,1382.00,5500,20240516,-78.87,788,20250407,47.46,2150,-45.95,20250121,788,47.46,20250407,5500,-78.87,20240516,788,47.46,20250407,0.36,Y,058450,500,73 억,,537533,N,N,0,N,00,N +20250509,110524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1080,144,2,15.38,455089834,433110,394.41,965,1123,938,1216,656,936,1050.75,3.63,0,12402,1018,976,956,914,894,967,905,74,280,500,560,1,1,14793621,160,-1.46,0.78,12,2.93,-742.00,1382.00,5500,20240516,-80.36,788,20250407,37.06,2150,-49.77,20250121,788,37.06,20250407,5500,-80.36,20240516,788,37.06,20250407,0.36,Y,058450,500,73 억,,537533,N,N,0,N,00,N +20250509,100526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,977,41,2,4.38,28594919,29889,27.22,965,978,938,1216,656,936,956.70,3.63,0,-1636,1018,976,956,914,894,967,905,74,280,500,560,1,1,14793621,145,-1.32,0.71,12,0.20,-742.00,1382.00,5500,20240516,-82.24,788,20250407,23.98,2150,-54.56,20250121,788,23.98,20250407,5500,-82.24,20240516,788,23.98,20250407,0.36,Y,058450,500,73 억,,537533,N,N,0,N,00,N +20250509,090527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,974,38,2,4.06,3579957,3712,3.38,965,978,943,1216,656,936,964.43,3.63,0,-1314,1018,976,956,914,894,967,905,74,280,500,560,1,1,14793621,144,-1.31,0.70,12,0.03,-742.00,1382.00,5500,20240516,-82.29,788,20250407,23.60,2150,-54.70,20250121,788,23.60,20250407,5500,-82.29,20240516,788,23.60,20250407,0.36,Y,058450,500,73 억,,537533,N,N,0,N,00,N 20250508,160517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,936,-1,5,-0.11,105058577,109723,60.98,938,998,936,1218,656,937,957.58,3.59,0,6437,1018,977,947,906,876,962,891,74,281,500,560,1,1,14793621,138,-1.26,0.68,12,0.74,-742.00,1382.00,5500,20240516,-82.98,788,20250407,18.78,2150,-56.47,20250121,788,18.78,20250407,5500,-82.98,20240516,788,18.78,20250407,0.37,Y,058450,500,73 억,,531036,N,N,0,N,00,N 20250508,150524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,947,10,2,1.07,91005283,94731,52.64,938,998,937,1218,656,937,960.67,3.59,0,5690,1018,977,947,906,876,962,891,74,281,500,560,1,1,14793621,140,-1.28,0.69,12,0.64,-742.00,1382.00,5500,20240516,-82.78,788,20250407,20.18,2150,-55.95,20250121,788,20.18,20250407,5500,-82.78,20240516,788,20.18,20250407,0.37,Y,058450,500,73 억,,531036,N,N,0,N,00,N 20250508,140523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,950,13,2,1.39,65363320,67510,37.52,938,998,938,1218,656,937,968.20,3.59,0,3349,1018,977,947,906,876,962,891,74,281,500,560,1,1,14793621,141,-1.28,0.69,12,0.46,-742.00,1382.00,5500,20240516,-82.73,788,20250407,20.56,2150,-55.81,20250121,788,20.56,20250407,5500,-82.73,20240516,788,20.56,20250407,0.37,Y,058450,500,73 억,,531036,N,N,0,N,00,N diff --git a/058470/price/prices-20250501.csv b/058470/price/prices-20250501.csv index e6ba2262406d..ae37fb46d9e0 100644 --- a/058470/price/prices-20250501.csv +++ b/058470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160523,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36450,-800,5,-2.15,10576192725,288693,103.04,37500,37500,36200,48400,26100,37250,36634.75,35.57,0,-57503,37916,37582,37166,36832,36416,37625,36875,76,11150,100,27560,50,1,76211850,27779,24.53,4.44,12,0.38,1486.00,8201.00,61871,20240507,-41.09,28693,20241114,27.03,47254,-22.86,20250211,34319,6.21,20250407,304000,-88.01,20240514,35650,2.24,20250430,0.83,Y,058470,100,76 억,,27107077,N,N,35412,N,00,N +20250509,150527,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36500,-750,5,-2.01,9759690225,266290,95.05,37500,37500,36200,48400,26100,37250,36650.61,35.57,0,-57581,37916,37582,37166,36832,36416,37625,36875,76,11150,100,27560,50,1,76211850,27817,24.56,4.45,12,0.35,1486.00,8201.00,61871,20240507,-41.01,28693,20241114,27.21,47254,-22.76,20250211,34319,6.36,20250407,304000,-87.99,20240514,35650,2.38,20250430,0.83,Y,058470,100,76 억,,27107077,N,N,26259,N,00,N +20250509,140525,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36350,-900,5,-2.42,8522792525,232278,82.91,37500,37500,36200,48400,26100,37250,36692.21,35.57,0,-51474,37916,37582,37166,36832,36416,37625,36875,76,11150,100,27560,50,1,76211850,27703,24.46,4.43,12,0.30,1486.00,8201.00,61871,20240507,-41.25,28693,20241114,26.69,47254,-23.08,20250211,34319,5.92,20250407,304000,-88.04,20240514,35650,1.96,20250430,0.83,Y,058470,100,76 억,,27107077,N,N,26259,N,00,N +20250509,130525,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36350,-900,5,-2.42,7416990450,201867,72.05,37500,37500,36200,48400,26100,37250,36741.97,35.57,0,-47953,37916,37582,37166,36832,36416,37625,36875,76,11150,100,27560,50,1,76211850,27703,24.46,4.43,12,0.26,1486.00,8201.00,61871,20240507,-41.25,28693,20241114,26.69,47254,-23.08,20250211,34319,5.92,20250407,304000,-88.04,20240514,35650,1.96,20250430,0.83,Y,058470,100,76 억,,27107077,N,N,26259,N,00,N +20250509,120525,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36400,-850,5,-2.28,6478633750,176040,62.83,37500,37500,36350,48400,26100,37250,36802.05,35.57,0,-45656,37916,37582,37166,36832,36416,37625,36875,76,11150,100,27560,50,1,76211850,27741,24.50,4.44,12,0.23,1486.00,8201.00,61871,20240507,-41.17,28693,20241114,26.86,47254,-22.97,20250211,34319,6.06,20250407,304000,-88.03,20240514,35650,2.10,20250430,0.83,Y,058470,100,76 억,,27107077,N,N,26259,N,00,N +20250509,110524,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36450,-800,5,-2.15,4829248725,130803,46.69,37500,37500,36450,48400,26100,37250,36920.02,35.57,0,-29766,37916,37582,37166,36832,36416,37625,36875,76,11150,100,27560,50,1,76211850,27779,24.53,4.44,12,0.17,1486.00,8201.00,61871,20240507,-41.09,28693,20241114,27.03,47254,-22.86,20250211,34319,6.21,20250407,304000,-88.01,20240514,35650,2.24,20250430,0.83,Y,058470,100,76 억,,27107077,N,N,26259,N,00,N +20250509,100527,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36900,-350,5,-0.94,3441118350,92888,33.15,37500,37500,36500,48400,26100,37250,37045.89,35.57,0,-19401,37916,37582,37166,36832,36416,37625,36875,76,11150,100,27560,50,1,76211850,28122,24.83,4.50,12,0.12,1486.00,8201.00,61871,20240507,-40.36,28693,20241114,28.60,47254,-21.91,20250211,34319,7.52,20250407,304000,-87.86,20240514,35650,3.51,20250430,0.83,Y,058470,100,76 억,,27107077,N,N,26259,N,00,N +20250509,090527,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37300,50,2,0.13,453217950,12119,4.33,37500,37500,37200,48400,26100,37250,37397.31,35.57,0,-180,37916,37582,37166,36832,36416,37625,36875,76,11150,100,27560,50,1,76211850,28427,25.10,4.55,12,0.02,1486.00,8201.00,61871,20240507,-39.71,28693,20241114,30.00,47254,-21.06,20250211,34319,8.69,20250407,304000,-87.73,20240514,35650,4.63,20250430,0.83,Y,058470,100,76 억,,27107077,N,N,26259,N,00,N 20250508,160517,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37250,400,2,1.09,10407598750,280170,123.24,37250,37500,36750,47900,25800,36850,37147.44,35.66,0,-10517,37483,37166,36733,36416,35983,36950,36200,76,11050,100,27260,50,1,76211850,28389,25.07,4.54,12,0.37,1486.00,8201.00,61871,20240507,-39.79,28693,20241114,29.82,47254,-21.17,20250211,34319,8.54,20250407,304000,-87.75,20240514,35650,4.49,20250430,0.82,Y,058470,100,76 억,,27178480,N,N,26259,N,00,N 20250508,150524,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37150,300,2,0.81,8076785875,217579,95.71,37250,37500,36750,47900,25800,36850,37121.16,35.66,0,-28385,37483,37166,36733,36416,35983,36950,36200,76,11050,100,27260,50,1,76211850,28313,25.00,4.53,12,0.29,1486.00,8201.00,61871,20240507,-39.96,28693,20241114,29.47,47254,-21.38,20250211,34319,8.25,20250407,304000,-87.78,20240514,35650,4.21,20250430,0.82,Y,058470,100,76 억,,27178480,N,N,71611,N,00,N 20250508,140523,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37300,450,2,1.22,6733440675,181505,79.84,37250,37500,36750,47900,25800,36850,37097.82,35.66,0,-16619,37483,37166,36733,36416,35983,36950,36200,76,11050,100,27260,50,1,76211850,28427,25.10,4.55,12,0.24,1486.00,8201.00,61871,20240507,-39.71,28693,20241114,30.00,47254,-21.06,20250211,34319,8.69,20250407,304000,-87.73,20240514,35650,4.63,20250430,0.82,Y,058470,100,76 억,,27178480,N,N,71611,N,00,N diff --git a/058610/price/prices-20250501.csv b/058610/price/prices-20250501.csv index b1f7b4182a1d..9d5b44468dc5 100644 --- a/058610/price/prices-20250501.csv +++ b/058610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160523,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25000,-700,5,-2.72,3205911775,128025,118.20,25800,25900,24800,33400,18000,25700,25041.39,5.67,0,-2651,26233,25966,25733,25466,25233,25850,25350,111,7700,500,19010,50,1,22177360,5544,42.30,2.18,12,0.58,591.00,11459.00,35700,20250205,-29.97,17990,20241210,38.97,35700,-29.97,20250205,19130,30.68,20250409,35700,-29.97,20250205,17990,38.97,20241210,4.57,Y,058610,500,110 억,,1256460,N,N,28307,N,00,N +20250509,150527,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24900,-800,5,-3.11,2850471125,113779,105.05,25800,25900,24800,33400,18000,25700,25052.70,5.67,0,-3093,26233,25966,25733,25466,25233,25850,25350,111,7700,500,19010,50,1,22177360,5522,42.13,2.17,12,0.51,591.00,11459.00,35700,20250205,-30.25,17990,20241210,38.41,35700,-30.25,20250205,19130,30.16,20250409,35700,-30.25,20250205,17990,38.41,20241210,4.57,Y,058610,500,110 억,,1256460,N,N,12693,N,00,N +20250509,140525,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24950,-750,5,-2.92,2383368275,95042,87.75,25800,25900,24800,33400,18000,25700,25077.00,5.67,0,-10116,26233,25966,25733,25466,25233,25850,25350,111,7700,500,19010,50,1,22177360,5533,42.22,2.18,12,0.43,591.00,11459.00,35700,20250205,-30.11,17990,20241210,38.69,35700,-30.11,20250205,19130,30.42,20250409,35700,-30.11,20250205,17990,38.69,20241210,4.57,Y,058610,500,110 억,,1256460,N,N,12693,N,00,N +20250509,130525,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24900,-800,5,-3.11,2045200575,81472,75.22,25800,25900,24800,33400,18000,25700,25103.11,5.67,0,-7560,26233,25966,25733,25466,25233,25850,25350,111,7700,500,19010,50,1,22177360,5522,42.13,2.17,12,0.37,591.00,11459.00,35700,20250205,-30.25,17990,20241210,38.41,35700,-30.25,20250205,19130,30.16,20250409,35700,-30.25,20250205,17990,38.41,20241210,4.57,Y,058610,500,110 억,,1256460,N,N,12693,N,00,N +20250509,120526,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24900,-800,5,-3.11,1688771525,67136,61.99,25800,25900,24850,33400,18000,25700,25154.49,5.67,0,-2695,26233,25966,25733,25466,25233,25850,25350,111,7700,500,19010,50,1,22177360,5522,42.13,2.17,12,0.30,591.00,11459.00,35700,20250205,-30.25,17990,20241210,38.41,35700,-30.25,20250205,19130,30.16,20250409,35700,-30.25,20250205,17990,38.41,20241210,4.57,Y,058610,500,110 억,,1256460,N,N,12693,N,00,N +20250509,110524,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24900,-800,5,-3.11,1521434275,60417,55.78,25800,25900,24850,33400,18000,25700,25182.22,5.67,0,94,26233,25966,25733,25466,25233,25850,25350,111,7700,500,19010,50,1,22177360,5522,42.13,2.17,12,0.27,591.00,11459.00,35700,20250205,-30.25,17990,20241210,38.41,35700,-30.25,20250205,19130,30.16,20250409,35700,-30.25,20250205,17990,38.41,20241210,4.57,Y,058610,500,110 억,,1256460,N,N,12693,N,00,N +20250509,100527,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25200,-500,5,-1.95,1028544025,40679,37.56,25800,25900,24850,33400,18000,25700,25284.40,5.67,0,1750,26233,25966,25733,25466,25233,25850,25350,111,7700,500,19010,50,1,22177360,5589,42.64,2.20,12,0.18,591.00,11459.00,35700,20250205,-29.41,17990,20241210,40.08,35700,-29.41,20250205,19130,31.73,20250409,35700,-29.41,20250205,17990,40.08,20241210,4.57,Y,058610,500,110 억,,1256460,N,N,12693,N,00,N +20250509,090528,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25650,-50,5,-0.19,129985800,5047,4.66,25800,25900,25650,33400,18000,25700,25755.06,5.67,0,-1926,26233,25966,25733,25466,25233,25850,25350,111,7700,500,19010,50,1,22177360,5688,43.40,2.24,12,0.02,591.00,11459.00,35700,20250205,-28.15,17990,20241210,42.58,35700,-28.15,20250205,19130,34.08,20250409,35700,-28.15,20250205,17990,42.58,20241210,4.57,Y,058610,500,110 억,,1256460,N,N,12693,N,00,N 20250508,160518,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25700,-250,5,-0.96,2786785100,108309,58.83,26000,26000,25500,33700,18200,25950,25729.95,5.69,0,-1178,26883,26416,25583,25116,24283,26650,25350,111,7750,500,19200,50,1,22177360,5700,43.49,2.24,12,0.49,591.00,11459.00,35700,20250205,-28.01,17990,20241210,42.86,35700,-28.01,20250205,19130,34.34,20250409,35700,-28.01,20250205,17990,42.86,20241210,4.66,Y,058610,500,110 억,,1262271,N,N,12693,N,00,N 20250508,150524,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25800,-150,5,-0.58,2493739400,96914,52.64,26000,26000,25500,33700,18200,25950,25731.47,5.69,0,3059,26883,26416,25583,25116,24283,26650,25350,111,7750,500,19200,50,1,22177360,5722,43.65,2.25,12,0.44,591.00,11459.00,35700,20250205,-27.73,17990,20241210,43.41,35700,-27.73,20250205,19130,34.87,20250409,35700,-27.73,20250205,17990,43.41,20241210,4.66,Y,058610,500,110 억,,1262271,N,N,8769,N,00,N 20250508,140523,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25800,-150,5,-0.58,2186989100,85000,46.17,26000,26000,25500,33700,18200,25950,25729.28,5.69,0,2405,26883,26416,25583,25116,24283,26650,25350,111,7750,500,19200,50,1,22177360,5722,43.65,2.25,12,0.38,591.00,11459.00,35700,20250205,-27.73,17990,20241210,43.41,35700,-27.73,20250205,19130,34.87,20250409,35700,-27.73,20250205,17990,43.41,20241210,4.66,Y,058610,500,110 억,,1262271,N,N,8769,N,00,N diff --git a/058630/price/prices-20250501.csv b/058630/price/prices-20250501.csv index e6e0ff70ea70..fde549e36020 100644 --- a/058630/price/prices-20250501.csv +++ b/058630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160523,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5070,-90,5,-1.74,461315040,90529,48.97,5200,5200,5070,6700,3620,5160,5095.77,11.91,0,-7902,5260,5210,5140,5090,5020,5235,5115,98,1540,500,3710,10,1,19543877,991,6.32,0.76,12,0.46,802.00,6660.00,7300,20241010,-30.55,4465,20250409,13.55,5630,-9.95,20250411,4465,13.55,20250409,7300,-30.55,20241010,4465,13.55,20250409,4.14,Y,058630,500,97 억,,2327465,N,N,7091,N,00,N +20250509,150528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5090,-70,5,-1.36,428056010,83975,45.42,5200,5200,5070,6700,3620,5160,5097.42,11.91,0,-7935,5260,5210,5140,5090,5020,5235,5115,98,1540,500,3710,10,1,19543877,995,6.35,0.76,12,0.43,802.00,6660.00,7300,20241010,-30.27,4465,20250409,14.00,5630,-9.59,20250411,4465,14.00,20250409,7300,-30.27,20241010,4465,14.00,20250409,4.14,Y,058630,500,97 억,,2327465,N,N,48154,N,00,N +20250509,140525,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5095,-65,5,-1.26,363413110,71262,38.55,5200,5200,5070,6700,3620,5160,5099.68,11.91,0,-10526,5260,5210,5140,5090,5020,5235,5115,98,1540,500,3710,10,1,19543877,996,6.35,0.77,12,0.36,802.00,6660.00,7300,20241010,-30.21,4465,20250409,14.11,5630,-9.50,20250411,4465,14.11,20250409,7300,-30.21,20241010,4465,14.11,20250409,4.14,Y,058630,500,97 억,,2327465,N,N,48154,N,00,N +20250509,130525,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5100,-60,5,-1.16,340873660,66832,36.15,5200,5200,5070,6700,3620,5160,5100.45,11.91,0,-9739,5260,5210,5140,5090,5020,5235,5115,98,1540,500,3710,10,1,19543877,997,6.36,0.77,12,0.34,802.00,6660.00,7300,20241010,-30.14,4465,20250409,14.22,5630,-9.41,20250411,4465,14.22,20250409,7300,-30.14,20241010,4465,14.22,20250409,4.14,Y,058630,500,97 억,,2327465,N,N,48154,N,00,N +20250509,120526,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5120,-40,5,-0.78,306996500,60187,32.55,5200,5200,5070,6700,3620,5160,5100.71,11.91,0,-8888,5260,5210,5140,5090,5020,5235,5115,98,1540,500,3710,10,1,19543877,1001,6.38,0.77,12,0.31,802.00,6660.00,7300,20241010,-29.86,4465,20250409,14.67,5630,-9.06,20250411,4465,14.67,20250409,7300,-29.86,20241010,4465,14.67,20250409,4.14,Y,058630,500,97 억,,2327465,N,N,48154,N,00,N +20250509,110525,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5090,-70,5,-1.36,283839800,55654,30.10,5200,5200,5070,6700,3620,5160,5100.08,11.91,0,-7901,5260,5210,5140,5090,5020,5235,5115,98,1540,500,3710,10,1,19543877,995,6.35,0.76,12,0.28,802.00,6660.00,7300,20241010,-30.27,4465,20250409,14.00,5630,-9.59,20250411,4465,14.00,20250409,7300,-30.27,20241010,4465,14.00,20250409,4.14,Y,058630,500,97 억,,2327465,N,N,48154,N,00,N +20250509,100527,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5090,-70,5,-1.36,220957520,43304,23.42,5200,5200,5070,6700,3620,5160,5102.47,11.91,0,-7905,5260,5210,5140,5090,5020,5235,5115,98,1540,500,3710,10,1,19543877,995,6.35,0.76,12,0.22,802.00,6660.00,7300,20241010,-30.27,4465,20250409,14.00,5630,-9.59,20250411,4465,14.00,20250409,7300,-30.27,20241010,4465,14.00,20250409,4.14,Y,058630,500,97 억,,2327465,N,N,48154,N,00,N +20250509,090528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5130,-30,5,-0.58,25082890,4856,2.63,5200,5200,5130,6700,3620,5160,5165.34,11.91,0,-2464,5260,5210,5140,5090,5020,5235,5115,98,1540,500,3710,10,1,19543877,1003,6.40,0.77,12,0.02,802.00,6660.00,7300,20241010,-29.73,4465,20250409,14.89,5630,-8.88,20250411,4465,14.89,20250409,7300,-29.73,20241010,4465,14.89,20250409,4.14,Y,058630,500,97 억,,2327465,N,N,48154,N,00,N 20250508,160518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5160,20,2,0.39,943121475,184251,126.28,5090,5190,5070,6680,3600,5140,5118.67,11.76,0,37071,5226,5182,5106,5062,4986,5205,5085,98,1540,500,3700,10,1,19543877,1008,6.43,0.77,12,0.94,802.00,6660.00,7300,20241010,-29.32,4465,20250409,15.57,5630,-8.35,20250411,4465,15.57,20250409,7300,-29.32,20241010,4465,15.57,20250409,4.34,Y,058630,500,97 억,,2297637,N,N,48154,N,00,N 20250508,150525,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5120,-20,5,-0.39,814007815,159185,109.10,5090,5190,5070,6680,3600,5140,5113.60,11.76,0,23530,5226,5182,5106,5062,4986,5205,5085,98,1540,500,3700,10,1,19543877,1001,6.38,0.77,12,0.81,802.00,6660.00,7300,20241010,-29.86,4465,20250409,14.67,5630,-9.06,20250411,4465,14.67,20250409,7300,-29.86,20241010,4465,14.67,20250409,4.34,Y,058630,500,97 억,,2297637,N,N,1469,N,00,N 20250508,140524,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5120,-20,5,-0.39,560273475,109701,75.19,5090,5160,5070,6680,3600,5140,5107.28,11.76,0,23363,5226,5182,5106,5062,4986,5205,5085,98,1540,500,3700,10,1,19543877,1001,6.38,0.77,12,0.56,802.00,6660.00,7300,20241010,-29.86,4465,20250409,14.67,5630,-9.06,20250411,4465,14.67,20250409,7300,-29.86,20241010,4465,14.67,20250409,4.34,Y,058630,500,97 억,,2297637,N,N,1469,N,00,N diff --git a/058650/price/prices-20250501.csv b/058650/price/prices-20250501.csv index 695cbbcb646f..691945882bd0 100644 --- a/058650/price/prices-20250501.csv +++ b/058650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160524,57,100.00,KOSPI,,금속,N,N,N,N, ,N,92400,-1800,5,-1.91,14273800,152,72.38,94200,94200,92400,122400,66000,94200,93906.58,1.16,0,0,94466,94332,94066,93932,93666,94400,94000,200,28200,5000,64050,100,1,4000000,3696,11.11,0.17,12,0.00,8315.00,551988.00,119700,20240614,-22.81,88600,20250404,4.29,99500,-7.14,20250228,88600,4.29,20250404,119700,-22.81,20240614,88600,4.29,20250404,0.00,Y,058650,5000,200 억,,46251,N,N,6,N,00,N +20250509,150528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93500,-700,5,-0.74,13252600,141,67.14,94200,94200,93000,122400,66000,94200,93990.07,1.16,0,0,94466,94332,94066,93932,93666,94400,94000,200,28200,5000,64050,100,1,4000000,3740,11.24,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.89,88600,20250404,5.53,99500,-6.03,20250228,88600,5.53,20250404,119700,-21.89,20240614,88600,5.53,20250404,0.00,Y,058650,5000,200 억,,46251,N,N,0,N,00,N +20250509,140525,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93000,-1200,5,-1.27,12879000,137,65.24,94200,94200,93000,122400,66000,94200,94007.30,1.16,0,0,94466,94332,94066,93932,93666,94400,94000,200,28200,5000,64050,100,1,4000000,3720,11.18,0.17,12,0.00,8315.00,551988.00,119700,20240614,-22.31,88600,20250404,4.97,99500,-6.53,20250228,88600,4.97,20250404,119700,-22.31,20240614,88600,4.97,20250404,0.00,Y,058650,5000,200 억,,46251,N,N,0,N,00,N +20250509,130525,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94200,0,3,0.00,1223200,13,6.19,94200,94200,93700,122400,66000,94200,94092.31,1.16,0,0,94466,94332,94066,93932,93666,94400,94000,200,28200,5000,64050,100,1,4000000,3768,11.33,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.30,88600,20250404,6.32,99500,-5.33,20250228,88600,6.32,20250404,119700,-21.30,20240614,88600,6.32,20250404,0.00,Y,058650,5000,200 억,,46251,N,N,0,N,00,N +20250509,120526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94200,0,3,0.00,1223200,13,6.19,94200,94200,93700,122400,66000,94200,94092.31,1.16,0,0,94466,94332,94066,93932,93666,94400,94000,200,28200,5000,64050,100,1,4000000,3768,11.33,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.30,88600,20250404,6.32,99500,-5.33,20250228,88600,6.32,20250404,119700,-21.30,20240614,88600,6.32,20250404,0.00,Y,058650,5000,200 억,,46251,N,N,0,N,00,N +20250509,110525,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94100,-100,5,-0.11,1129000,12,5.71,94200,94200,93700,122400,66000,94200,94083.33,1.16,0,0,94466,94332,94066,93932,93666,94400,94000,200,28200,5000,64050,100,1,4000000,3764,11.32,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.39,88600,20250404,6.21,99500,-5.43,20250228,88600,6.21,20250404,119700,-21.39,20240614,88600,6.21,20250404,0.00,Y,058650,5000,200 억,,46251,N,N,0,N,00,N +20250509,100527,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94000,-200,5,-0.21,658900,7,3.33,94200,94200,94000,122400,66000,94200,94128.57,1.16,0,0,94466,94332,94066,93932,93666,94400,94000,200,28200,5000,64050,100,1,4000000,3760,11.30,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.47,88600,20250404,6.09,99500,-5.53,20250228,88600,6.09,20250404,119700,-21.47,20240614,88600,6.09,20250404,0.00,Y,058650,5000,200 억,,46251,N,N,0,N,00,N +20250509,090528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94200,0,3,0.00,0,0,0.00,0,0,0,122400,66000,94200,0.00,1.16,0,0,94466,94332,94066,93932,93666,94400,94000,200,28200,5000,64050,100,1,4000000,3768,11.33,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.30,88600,20250404,6.32,99500,-5.33,20250228,88600,6.32,20250404,119700,-21.30,20240614,88600,6.32,20250404,0.00,Y,058650,5000,200 억,,46251,N,N,0,N,00,N 20250508,160518,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94200,300,2,0.32,19742400,210,323.08,94200,94200,93800,122000,65800,93900,94011.43,1.15,0,10,94966,94432,93466,92932,91966,94700,93200,200,28100,5000,63850,100,1,4000000,3768,11.33,0.17,12,0.01,8315.00,551988.00,119700,20240614,-21.30,88600,20250404,6.32,99500,-5.33,20250228,88600,6.32,20250404,119700,-21.30,20240614,88600,6.32,20250404,0.00,Y,058650,5000,200 억,,46165,N,N,1,N,00,N 20250508,150525,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94000,100,2,0.11,18706600,199,306.15,94200,94200,93800,122000,65800,93900,94003.02,1.15,0,0,94966,94432,93466,92932,91966,94700,93200,200,28100,5000,63850,100,1,4000000,3760,11.30,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.47,88600,20250404,6.09,99500,-5.53,20250228,88600,6.09,20250404,119700,-21.47,20240614,88600,6.09,20250404,0.00,Y,058650,5000,200 억,,46165,N,N,1,N,00,N 20250508,140524,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94000,100,2,0.11,16732600,178,273.85,94200,94200,93800,122000,65800,93900,94003.37,1.15,0,0,94966,94432,93466,92932,91966,94700,93200,200,28100,5000,63850,100,1,4000000,3760,11.30,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.47,88600,20250404,6.09,99500,-5.53,20250228,88600,6.09,20250404,119700,-21.47,20240614,88600,6.09,20250404,0.00,Y,058650,5000,200 억,,46165,N,N,1,N,00,N diff --git a/058730/price/prices-20250501.csv b/058730/price/prices-20250501.csv index 9f69e8139e2f..99d7f32123cb 100644 --- a/058730/price/prices-20250501.csv +++ b/058730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160524,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3125,-15,5,-0.48,169399105,54651,87.28,3140,3150,3040,4080,2200,3140,3099.64,3.63,0,-906,3176,3157,3121,3102,3066,3167,3112,100,940,500,1940,5,1,18796941,587,-18.27,0.40,12,0.29,-171.00,7875.00,5000,20240731,-37.50,2580,20241209,21.12,3390,-7.82,20250213,2730,14.47,20250407,5000,-37.50,20240731,2580,21.12,20241209,2.67,Y,058730,500,99 억,,682249,N,N,6338,N,00,N +20250509,150528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3120,-20,5,-0.64,161572660,52141,83.27,3140,3150,3040,4080,2200,3140,3098.76,3.63,0,-2544,3176,3157,3121,3102,3066,3167,3112,100,940,500,1940,5,1,18796941,586,-18.25,0.40,12,0.28,-171.00,7875.00,5000,20240731,-37.60,2580,20241209,20.93,3390,-7.96,20250213,2730,14.29,20250407,5000,-37.60,20240731,2580,20.93,20241209,2.67,Y,058730,500,99 억,,682249,N,N,6519,N,00,N +20250509,140526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3110,-30,5,-0.96,144186255,46557,74.35,3140,3150,3040,4080,2200,3140,3096.98,3.63,0,-528,3176,3157,3121,3102,3066,3167,3112,100,940,500,1940,5,1,18796941,585,-18.19,0.39,12,0.25,-171.00,7875.00,5000,20240731,-37.80,2580,20241209,20.54,3390,-8.26,20250213,2730,13.92,20250407,5000,-37.80,20240731,2580,20.54,20241209,2.67,Y,058730,500,99 억,,682249,N,N,6519,N,00,N +20250509,130526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3110,-30,5,-0.96,128445550,41501,66.28,3140,3150,3040,4080,2200,3140,3095.00,3.63,0,1024,3176,3157,3121,3102,3066,3167,3112,100,940,500,1940,5,1,18796941,585,-18.19,0.39,12,0.22,-171.00,7875.00,5000,20240731,-37.80,2580,20241209,20.54,3390,-8.26,20250213,2730,13.92,20250407,5000,-37.80,20240731,2580,20.54,20241209,2.67,Y,058730,500,99 억,,682249,N,N,6519,N,00,N +20250509,120526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3120,-20,5,-0.64,95404120,30862,49.29,3140,3150,3040,4080,2200,3140,3091.31,3.63,0,390,3176,3157,3121,3102,3066,3167,3112,100,940,500,1940,5,1,18796941,586,-18.25,0.40,12,0.16,-171.00,7875.00,5000,20240731,-37.60,2580,20241209,20.93,3390,-7.96,20250213,2730,14.29,20250407,5000,-37.60,20240731,2580,20.93,20241209,2.67,Y,058730,500,99 억,,682249,N,N,6519,N,00,N +20250509,110525,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3115,-25,5,-0.80,93350065,30203,48.24,3140,3150,3040,4080,2200,3140,3090.75,3.63,0,160,3176,3157,3121,3102,3066,3167,3112,100,940,500,1940,5,1,18796941,586,-18.22,0.40,12,0.16,-171.00,7875.00,5000,20240731,-37.70,2580,20241209,20.74,3390,-8.11,20250213,2730,14.10,20250407,5000,-37.70,20240731,2580,20.74,20241209,2.67,Y,058730,500,99 억,,682249,N,N,6519,N,00,N +20250509,100528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3100,-40,5,-1.27,76434105,24769,39.56,3140,3150,3040,4080,2200,3140,3085.88,3.63,0,2886,3176,3157,3121,3102,3066,3167,3112,100,940,500,1940,5,1,18796941,583,-18.13,0.39,12,0.13,-171.00,7875.00,5000,20240731,-38.00,2580,20241209,20.16,3390,-8.55,20250213,2730,13.55,20250407,5000,-38.00,20240731,2580,20.16,20241209,2.67,Y,058730,500,99 억,,682249,N,N,6519,N,00,N +20250509,090528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3145,5,2,0.16,6198000,1973,3.15,3140,3150,3105,4080,2200,3140,3141.41,3.63,0,-453,3176,3157,3121,3102,3066,3167,3112,100,940,500,1940,5,1,18796941,591,-18.39,0.40,12,0.01,-171.00,7875.00,5000,20240731,-37.10,2580,20241209,21.90,3390,-7.23,20250213,2730,15.20,20250407,5000,-37.10,20240731,2580,21.90,20241209,2.67,Y,058730,500,99 억,,682249,N,N,6519,N,00,N 20250508,160519,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3140,10,2,0.32,194414175,62463,136.83,3095,3140,3085,4065,2195,3130,3112.47,4.02,0,-797,3203,3166,3123,3086,3043,3185,3105,100,935,500,1940,5,1,18796941,590,-18.36,0.40,12,0.33,-171.00,7875.00,5000,20240731,-37.20,2580,20241209,21.71,3390,-7.37,20250213,2730,15.02,20250407,5000,-37.20,20240731,2580,21.71,20241209,2.65,Y,058730,500,99 억,,755294,N,N,6518,N,00,N 20250508,150525,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3115,-15,5,-0.48,165321120,53132,116.39,3095,3140,3085,4065,2195,3130,3111.52,4.02,0,-3817,3203,3166,3123,3086,3043,3185,3105,100,935,500,1940,5,1,18796941,586,-18.22,0.40,12,0.28,-171.00,7875.00,5000,20240731,-37.70,2580,20241209,20.74,3390,-8.11,20250213,2730,14.10,20250407,5000,-37.70,20240731,2580,20.74,20241209,2.65,Y,058730,500,99 억,,755294,N,N,151,N,00,N 20250508,140524,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3115,-15,5,-0.48,150222595,48270,105.74,3095,3140,3085,4065,2195,3130,3112.13,4.02,0,-5599,3203,3166,3123,3086,3043,3185,3105,100,935,500,1940,5,1,18796941,586,-18.22,0.40,12,0.26,-171.00,7875.00,5000,20240731,-37.70,2580,20241209,20.74,3390,-8.11,20250213,2730,14.10,20250407,5000,-37.70,20240731,2580,20.74,20241209,2.65,Y,058730,500,99 억,,755294,N,N,151,N,00,N diff --git a/058820/price/prices-20250501.csv b/058820/price/prices-20250501.csv index a108fbc68d2f..38b5ee4ae7c7 100644 --- a/058820/price/prices-20250501.csv +++ b/058820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,-10,5,-0.43,3623246167,1565158,69.67,2350,2395,2270,2995,1615,2305,2314.97,4.09,0,-29169,2445,2375,2320,2250,2195,2367,2242,694,690,500,1700,5,1,138892244,3188,120.79,1.68,12,1.13,19.00,1365.00,3345,20250417,-31.39,1590,20241210,44.34,3345,-31.39,20250417,1732,32.51,20250203,3345,-31.39,20250417,1590,44.34,20241210,1.95,Y,058820,500,694 억,,5684769,N,N,137647,N,00,N +20250509,150528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,-10,5,-0.43,3498405582,1510707,67.25,2350,2395,2270,2995,1615,2305,2315.75,4.09,0,-35551,2445,2375,2320,2250,2195,2367,2242,694,690,500,1700,5,1,138892244,3188,120.79,1.68,12,1.09,19.00,1365.00,3345,20250417,-31.39,1590,20241210,44.34,3345,-31.39,20250417,1732,32.51,20250203,3345,-31.39,20250417,1590,44.34,20241210,1.95,Y,058820,500,694 억,,5684769,N,N,90192,N,00,N +20250509,140526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,15,2,0.65,3184717274,1373995,61.16,2350,2395,2270,2995,1615,2305,2317.87,4.09,0,-57870,2445,2375,2320,2250,2195,2367,2242,694,690,500,1700,5,1,138892244,3222,122.11,1.70,12,0.99,19.00,1365.00,3345,20250417,-30.64,1590,20241210,45.91,3345,-30.64,20250417,1732,33.95,20250203,3345,-30.64,20250417,1590,45.91,20241210,1.95,Y,058820,500,694 억,,5684769,N,N,90192,N,00,N +20250509,130526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,-15,5,-0.65,2875887068,1239378,55.17,2350,2395,2270,2995,1615,2305,2320.45,4.09,0,-47035,2445,2375,2320,2250,2195,2367,2242,694,690,500,1700,5,1,138892244,3181,120.53,1.68,12,0.89,19.00,1365.00,3345,20250417,-31.54,1590,20241210,44.03,3345,-31.54,20250417,1732,32.22,20250203,3345,-31.54,20250417,1590,44.03,20241210,1.95,Y,058820,500,694 억,,5684769,N,N,90192,N,00,N +20250509,120527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-5,5,-0.22,2551996870,1098709,48.91,2350,2395,2270,2995,1615,2305,2322.75,4.09,0,-37719,2445,2375,2320,2250,2195,2367,2242,694,690,500,1700,5,1,138892244,3195,121.05,1.68,12,0.79,19.00,1365.00,3345,20250417,-31.24,1590,20241210,44.65,3345,-31.24,20250417,1732,32.79,20250203,3345,-31.24,20250417,1590,44.65,20241210,1.95,Y,058820,500,694 억,,5684769,N,N,90192,N,00,N +20250509,110526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,-10,5,-0.43,2416462060,1039610,46.28,2350,2395,2270,2995,1615,2305,2324.42,4.09,0,-42948,2445,2375,2320,2250,2195,2367,2242,694,690,500,1700,5,1,138892244,3188,120.79,1.68,12,0.75,19.00,1365.00,3345,20250417,-31.39,1590,20241210,44.34,3345,-31.39,20250417,1732,32.51,20250203,3345,-31.39,20250417,1590,44.34,20241210,1.95,Y,058820,500,694 억,,5684769,N,N,90192,N,00,N +20250509,100528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-5,5,-0.22,2091128745,897057,39.93,2350,2395,2275,2995,1615,2305,2331.15,4.09,0,-36211,2445,2375,2320,2250,2195,2367,2242,694,690,500,1700,5,1,138892244,3195,121.05,1.68,12,0.65,19.00,1365.00,3345,20250417,-31.24,1590,20241210,44.65,3345,-31.24,20250417,1732,32.79,20250203,3345,-31.24,20250417,1590,44.65,20241210,1.95,Y,058820,500,694 억,,5684769,N,N,90192,N,00,N +20250509,090529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,45,2,1.95,302887016,128579,5.72,2350,2380,2345,2995,1615,2305,2356.29,4.09,0,-1573,2445,2375,2320,2250,2195,2367,2242,694,690,500,1700,5,1,138892244,3264,123.68,1.72,12,0.09,19.00,1365.00,3345,20250417,-29.75,1590,20241210,47.80,3345,-29.75,20250417,1732,35.68,20250203,3345,-29.75,20250417,1590,47.80,20241210,1.95,Y,058820,500,694 억,,5684769,N,N,90192,N,00,N 20250508,160519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,-35,5,-1.50,5175361359,2230676,90.98,2305,2390,2265,3040,1640,2340,2320.08,3.94,0,164803,2503,2421,2378,2296,2253,2400,2275,694,700,500,1730,5,1,138892244,3201,121.32,1.69,12,1.61,19.00,1365.00,3345,20250417,-31.09,1590,20241210,44.97,3345,-31.09,20250417,1732,33.08,20250203,3345,-31.09,20250417,1590,44.97,20241210,1.98,Y,058820,500,694 억,,5466220,N,N,90192,N,00,N 20250508,150525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,-25,5,-1.07,4907946301,2114964,86.26,2305,2390,2265,3040,1640,2340,2320.56,3.94,0,182130,2503,2421,2378,2296,2253,2400,2275,694,700,500,1730,5,1,138892244,3215,121.84,1.70,12,1.52,19.00,1365.00,3345,20250417,-30.79,1590,20241210,45.60,3345,-30.79,20250417,1732,33.66,20250203,3345,-30.79,20250417,1590,45.60,20241210,1.98,Y,058820,500,694 억,,5466220,N,N,151833,N,00,N 20250508,140524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-40,5,-1.71,4444465086,1913545,78.05,2305,2390,2265,3040,1640,2340,2322.61,3.94,0,146949,2503,2421,2378,2296,2253,2400,2275,694,700,500,1730,5,1,138892244,3195,121.05,1.68,12,1.38,19.00,1365.00,3345,20250417,-31.24,1590,20241210,44.65,3345,-31.24,20250417,1732,32.79,20250203,3345,-31.24,20250417,1590,44.65,20241210,1.98,Y,058820,500,694 억,,5466220,N,N,151833,N,00,N diff --git a/058850/price/prices-20250501.csv b/058850/price/prices-20250501.csv index a06cd047e5f6..d0f71469bf07 100644 --- a/058850/price/prices-20250501.csv +++ b/058850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160524,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2825,-60,5,-2.08,805924180,283783,65.59,2875,2875,2825,3750,2020,2885,2839.93,5.79,0,-38236,2918,2901,2868,2851,2818,2910,2860,238,865,500,2010,5,1,42685000,1206,22.97,0.59,12,0.66,123.00,4780.00,3660,20240613,-22.81,2360,20240909,19.70,3065,-7.83,20250428,2410,17.22,20250409,3660,-22.81,20240613,2360,19.70,20240909,4.04,Y,058850,500,238 억,,2469877,N,N,24826,N,00,N +20250509,150529,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2830,-55,5,-1.91,741567740,261027,60.33,2875,2875,2830,3750,2020,2885,2840.96,5.79,0,-44093,2918,2901,2868,2851,2818,2910,2860,238,865,500,2010,5,1,42685000,1208,23.01,0.59,12,0.61,123.00,4780.00,3660,20240613,-22.68,2360,20240909,19.92,3065,-7.67,20250428,2410,17.43,20250409,3660,-22.68,20240613,2360,19.92,20240909,4.04,Y,058850,500,238 억,,2469877,N,N,58501,N,00,N +20250509,140526,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2835,-50,5,-1.73,683803730,240629,55.62,2875,2875,2830,3750,2020,2885,2841.73,5.79,0,-40962,2918,2901,2868,2851,2818,2910,2860,238,865,500,2010,5,1,42685000,1210,23.05,0.59,12,0.56,123.00,4780.00,3660,20240613,-22.54,2360,20240909,20.13,3065,-7.50,20250428,2410,17.63,20250409,3660,-22.54,20240613,2360,20.13,20240909,4.04,Y,058850,500,238 억,,2469877,N,N,58501,N,00,N +20250509,130526,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2835,-50,5,-1.73,592630235,208452,48.18,2875,2875,2830,3750,2020,2885,2843.01,5.79,0,-41963,2918,2901,2868,2851,2818,2910,2860,238,865,500,2010,5,1,42685000,1210,23.05,0.59,12,0.49,123.00,4780.00,3660,20240613,-22.54,2360,20240909,20.13,3065,-7.50,20250428,2410,17.63,20250409,3660,-22.54,20240613,2360,20.13,20240909,4.04,Y,058850,500,238 억,,2469877,N,N,58501,N,00,N +20250509,120527,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2835,-50,5,-1.73,509905225,179251,41.43,2875,2875,2830,3750,2020,2885,2844.64,5.79,0,-45505,2918,2901,2868,2851,2818,2910,2860,238,865,500,2010,5,1,42685000,1210,23.05,0.59,12,0.42,123.00,4780.00,3660,20240613,-22.54,2360,20240909,20.13,3065,-7.50,20250428,2410,17.63,20250409,3660,-22.54,20240613,2360,20.13,20240909,4.04,Y,058850,500,238 억,,2469877,N,N,58501,N,00,N +20250509,110526,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2840,-45,5,-1.56,416568445,146330,33.82,2875,2875,2830,3750,2020,2885,2846.77,5.79,0,-33965,2918,2901,2868,2851,2818,2910,2860,238,865,500,2010,5,1,42685000,1212,23.09,0.59,12,0.34,123.00,4780.00,3660,20240613,-22.40,2360,20240909,20.34,3065,-7.34,20250428,2410,17.84,20250409,3660,-22.40,20240613,2360,20.34,20240909,4.04,Y,058850,500,238 억,,2469877,N,N,58501,N,00,N +20250509,100528,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2855,-30,5,-1.04,324345895,113861,26.32,2875,2875,2830,3750,2020,2885,2848.61,5.79,0,-20488,2918,2901,2868,2851,2818,2910,2860,238,865,500,2010,5,1,42685000,1219,23.21,0.60,12,0.27,123.00,4780.00,3660,20240613,-21.99,2360,20240909,20.97,3065,-6.85,20250428,2410,18.46,20250409,3660,-21.99,20240613,2360,20.97,20240909,4.04,Y,058850,500,238 억,,2469877,N,N,58501,N,00,N +20250509,090529,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2855,-30,5,-1.04,43745825,15286,3.53,2875,2875,2850,3750,2020,2885,2861.82,5.79,0,-5700,2918,2901,2868,2851,2818,2910,2860,238,865,500,2010,5,1,42685000,1219,23.21,0.60,12,0.04,123.00,4780.00,3660,20240613,-21.99,2360,20240909,20.97,3065,-6.85,20250428,2410,18.46,20250409,3660,-21.99,20240613,2360,20.97,20240909,4.04,Y,058850,500,238 억,,2469877,N,N,58501,N,00,N 20250508,160519,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2885,60,2,2.12,1183777501,414495,80.16,2840,2885,2835,3670,1980,2825,2855.90,5.51,0,116549,2905,2865,2835,2795,2765,2850,2780,238,845,500,1970,5,1,42685000,1231,23.46,0.60,12,0.97,123.00,4780.00,3660,20240613,-21.17,2360,20240909,22.25,3065,-5.87,20250428,2410,19.71,20250409,3660,-21.17,20240613,2360,22.25,20240909,3.71,Y,058850,500,238 억,,2351024,N,N,58501,N,00,N 20250508,150526,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2865,40,2,1.42,951359232,333596,64.51,2840,2870,2835,3670,1980,2825,2851.83,5.51,0,73608,2905,2865,2835,2795,2765,2850,2780,238,845,500,1970,5,1,42685000,1223,23.29,0.60,12,0.78,123.00,4780.00,3660,20240613,-21.72,2360,20240909,21.40,3065,-6.53,20250428,2410,18.88,20250409,3660,-21.72,20240613,2360,21.40,20240909,3.71,Y,058850,500,238 억,,2351024,N,N,4569,N,00,N 20250508,140525,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2850,25,2,0.88,726479632,254898,49.29,2840,2870,2835,3670,1980,2825,2850.08,5.51,0,59506,2905,2865,2835,2795,2765,2850,2780,238,845,500,1970,5,1,42685000,1217,23.17,0.60,12,0.60,123.00,4780.00,3660,20240613,-22.13,2360,20240909,20.76,3065,-7.01,20250428,2410,18.26,20250409,3660,-22.13,20240613,2360,20.76,20240909,3.71,Y,058850,500,238 억,,2351024,N,N,4569,N,00,N diff --git a/058860/price/prices-20250501.csv b/058860/price/prices-20250501.csv index fb780dbb3495..56ef828dad8d 100644 --- a/058860/price/prices-20250501.csv +++ b/058860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160525,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2730,-90,5,-3.19,2207187566,805417,45.55,2800,2805,2715,3665,1975,2820,2740.46,3.14,0,-51808,2916,2867,2831,2782,2746,2850,2765,174,845,500,2140,5,1,34802000,950,8.01,0.43,12,2.31,341.00,6331.00,3060,20250502,-10.78,2305,20240805,18.44,3060,-10.78,20250502,2305,18.44,20250409,3060,-10.78,20250502,2305,18.44,20240805,3.04,Y,058860,500,174 억,,1093070,N,N,19236,N,00,N +20250509,150529,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2735,-85,5,-3.01,2017426889,736065,41.62,2800,2805,2715,3665,1975,2820,2740.83,3.14,0,-53209,2916,2867,2831,2782,2746,2850,2765,174,845,500,2140,5,1,34802000,952,8.02,0.43,12,2.12,341.00,6331.00,3060,20250502,-10.62,2305,20240805,18.66,3060,-10.62,20250502,2305,18.66,20250409,3060,-10.62,20250502,2305,18.66,20240805,3.04,Y,058860,500,174 억,,1093070,N,N,74141,N,00,N +20250509,140526,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2745,-75,5,-2.66,1831019387,668033,37.78,2800,2805,2715,3665,1975,2820,2740.91,3.14,0,-57715,2916,2867,2831,2782,2746,2850,2765,174,845,500,2140,5,1,34802000,955,8.05,0.43,12,1.92,341.00,6331.00,3060,20250502,-10.29,2305,20240805,19.09,3060,-10.29,20250502,2305,19.09,20250409,3060,-10.29,20250502,2305,19.09,20240805,3.04,Y,058860,500,174 억,,1093070,N,N,74141,N,00,N +20250509,130526,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2740,-80,5,-2.84,1714954448,625690,35.38,2800,2805,2715,3665,1975,2820,2740.90,3.14,0,-70900,2916,2867,2831,2782,2746,2850,2765,174,845,500,2140,5,1,34802000,954,8.04,0.43,12,1.80,341.00,6331.00,3060,20250502,-10.46,2305,20240805,18.87,3060,-10.46,20250502,2305,18.87,20250409,3060,-10.46,20250502,2305,18.87,20240805,3.04,Y,058860,500,174 억,,1093070,N,N,74141,N,00,N +20250509,120527,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2740,-80,5,-2.84,1607188783,586304,33.16,2800,2805,2715,3665,1975,2820,2741.22,3.14,0,-58711,2916,2867,2831,2782,2746,2850,2765,174,845,500,2140,5,1,34802000,954,8.04,0.43,12,1.68,341.00,6331.00,3060,20250502,-10.46,2305,20240805,18.87,3060,-10.46,20250502,2305,18.87,20250409,3060,-10.46,20250502,2305,18.87,20240805,3.04,Y,058860,500,174 억,,1093070,N,N,74141,N,00,N +20250509,110526,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2740,-80,5,-2.84,1404718588,512396,28.98,2800,2805,2715,3665,1975,2820,2741.47,3.14,0,-63832,2916,2867,2831,2782,2746,2850,2765,174,845,500,2140,5,1,34802000,954,8.04,0.43,12,1.47,341.00,6331.00,3060,20250502,-10.46,2305,20240805,18.87,3060,-10.46,20250502,2305,18.87,20250409,3060,-10.46,20250502,2305,18.87,20240805,3.04,Y,058860,500,174 억,,1093070,N,N,74141,N,00,N +20250509,100528,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2735,-85,5,-3.01,1206215515,439653,24.86,2800,2805,2715,3665,1975,2820,2743.56,3.14,0,-62330,2916,2867,2831,2782,2746,2850,2765,174,845,500,2140,5,1,34802000,952,8.02,0.43,12,1.26,341.00,6331.00,3060,20250502,-10.62,2305,20240805,18.66,3060,-10.62,20250502,2305,18.66,20250409,3060,-10.62,20250502,2305,18.66,20240805,3.04,Y,058860,500,174 억,,1093070,N,N,74141,N,00,N +20250509,090529,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2735,-85,5,-3.01,547197045,198332,11.22,2800,2805,2715,3665,1975,2820,2759.00,3.14,0,-17285,2916,2867,2831,2782,2746,2850,2765,174,845,500,2140,5,1,34802000,952,8.02,0.43,12,0.57,341.00,6331.00,3060,20250502,-10.62,2305,20240805,18.66,3060,-10.62,20250502,2305,18.66,20250409,3060,-10.62,20250502,2305,18.66,20240805,3.04,Y,058860,500,174 억,,1093070,N,N,74141,N,00,N 20250508,160519,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2820,0,3,0.00,4516856157,1595449,53.92,2830,2880,2795,3665,1975,2820,2831.09,3.21,0,-26967,3003,2911,2843,2751,2683,2877,2717,174,845,500,2140,5,1,34802000,981,8.27,0.45,12,4.58,341.00,6331.00,3060,20250502,-7.84,2305,20240805,22.34,3060,-7.84,20250502,2305,22.34,20250409,3060,-7.84,20250502,2305,22.34,20240805,2.38,Y,058860,500,174 억,,1117680,N,N,74141,N,00,N 20250508,150526,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2825,5,2,0.18,3961784818,1398969,47.28,2830,2880,2795,3665,1975,2820,2831.93,3.21,0,4304,3003,2911,2843,2751,2683,2877,2717,174,845,500,2140,5,1,34802000,983,8.28,0.45,12,4.02,341.00,6331.00,3060,20250502,-7.68,2305,20240805,22.56,3060,-7.68,20250502,2305,22.56,20250409,3060,-7.68,20250502,2305,22.56,20240805,2.38,Y,058860,500,174 억,,1117680,N,N,10979,N,00,N 20250508,140525,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2820,0,3,0.00,3421707140,1207416,40.80,2830,2880,2795,3665,1975,2820,2833.91,3.21,0,-12053,3003,2911,2843,2751,2683,2877,2717,174,845,500,2140,5,1,34802000,981,8.27,0.45,12,3.47,341.00,6331.00,3060,20250502,-7.84,2305,20240805,22.34,3060,-7.84,20250502,2305,22.34,20250409,3060,-7.84,20250502,2305,22.34,20240805,2.38,Y,058860,500,174 억,,1117680,N,N,10979,N,00,N diff --git a/058970/price/prices-20250501.csv b/058970/price/prices-20250501.csv index 627e0d51a573..adf52feaa44e 100644 --- a/058970/price/prices-20250501.csv +++ b/058970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160525,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53200,0,3,0.00,2931629050,55911,157.21,53200,53400,51700,69100,37300,53200,52433.85,3.97,0,-2003,53800,53500,52900,52600,52000,53650,52750,65,15900,500,38300,100,1,12335251,6562,33.42,7.31,12,0.45,1592.00,7276.00,84100,20250206,-36.74,37900,20240808,40.37,84100,-36.74,20250206,42500,25.18,20250409,84100,-36.74,20250206,37900,40.37,20240808,2.11,Y,058970,500,65 억,,489359,N,N,9459,N,00,N +20250509,150529,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52700,-500,5,-0.94,2502477600,47839,134.51,53200,53300,51700,69100,37300,53200,52310.41,3.97,0,-290,53800,53500,52900,52600,52000,53650,52750,65,15900,500,38300,100,1,12335251,6501,33.10,7.24,12,0.39,1592.00,7276.00,84100,20250206,-37.34,37900,20240808,39.05,84100,-37.34,20250206,42500,24.00,20250409,84100,-37.34,20250206,37900,39.05,20240808,2.11,Y,058970,500,65 억,,489359,N,N,9170,N,00,N +20250509,140527,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52500,-700,5,-1.32,1947726650,37308,104.90,53200,53300,51700,69100,37300,53200,52206.68,3.97,0,-2662,53800,53500,52900,52600,52000,53650,52750,65,15900,500,38300,100,1,12335251,6476,32.98,7.22,12,0.30,1592.00,7276.00,84100,20250206,-37.57,37900,20240808,38.52,84100,-37.57,20250206,42500,23.53,20250409,84100,-37.57,20250206,37900,38.52,20240808,2.11,Y,058970,500,65 억,,489359,N,N,9170,N,00,N +20250509,130527,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51800,-1400,5,-2.63,1520614850,29116,81.87,53200,53300,51700,69100,37300,53200,52226.09,3.97,0,-3777,53800,53500,52900,52600,52000,53650,52750,65,15900,500,38300,100,1,12335251,6390,32.54,7.12,12,0.24,1592.00,7276.00,84100,20250206,-38.41,37900,20240808,36.68,84100,-38.41,20250206,42500,21.88,20250409,84100,-38.41,20250206,37900,36.68,20240808,2.11,Y,058970,500,65 억,,489359,N,N,9170,N,00,N +20250509,120527,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51850,-1350,5,-2.54,1305135750,24957,70.17,53200,53300,51700,69100,37300,53200,52295.38,3.97,0,-3659,53800,53500,52900,52600,52000,53650,52750,65,15900,500,38300,100,1,12335251,6396,32.57,7.13,12,0.20,1592.00,7276.00,84100,20250206,-38.35,37900,20240808,36.81,84100,-38.35,20250206,42500,22.00,20250409,84100,-38.35,20250206,37900,36.81,20240808,2.11,Y,058970,500,65 억,,489359,N,N,9170,N,00,N +20250509,110526,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51800,-1400,5,-2.63,1049117900,20015,56.28,53200,53300,51700,69100,37300,53200,52416.58,3.97,0,-3901,53800,53500,52900,52600,52000,53650,52750,65,15900,500,38300,100,1,12335251,6390,32.54,7.12,12,0.16,1592.00,7276.00,84100,20250206,-38.41,37900,20240808,36.68,84100,-38.41,20250206,42500,21.88,20250409,84100,-38.41,20250206,37900,36.68,20240808,2.11,Y,058970,500,65 억,,489359,N,N,9170,N,00,N +20250509,100529,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52500,-700,5,-1.32,598578350,11354,31.92,53200,53300,52200,69100,37300,53200,52719.60,3.97,0,-1538,53800,53500,52900,52600,52000,53650,52750,65,15900,500,38300,100,1,12335251,6476,32.98,7.22,12,0.09,1592.00,7276.00,84100,20250206,-37.57,37900,20240808,38.52,84100,-37.57,20250206,42500,23.53,20250409,84100,-37.57,20250206,37900,38.52,20240808,2.11,Y,058970,500,65 억,,489359,N,N,9170,N,00,N +20250509,090529,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53000,-200,5,-0.38,85459400,1609,4.52,53200,53300,53000,69100,37300,53200,53113.36,3.97,0,-1005,53800,53500,52900,52600,52000,53650,52750,65,15900,500,38300,100,1,12335251,6538,33.29,7.28,12,0.01,1592.00,7276.00,84100,20250206,-36.98,37900,20240808,39.84,84100,-36.98,20250206,42500,24.71,20250409,84100,-36.98,20250206,37900,39.84,20240808,2.11,Y,058970,500,65 억,,489359,N,N,9170,N,00,N 20250508,160520,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53200,0,3,0.00,1872224200,35565,74.91,53100,53200,52300,69100,37300,53200,52642.32,3.99,0,-2413,54400,53800,53000,52400,51600,54100,52700,65,15900,500,38300,100,1,12335251,6562,33.42,7.31,12,0.29,1592.00,7276.00,84100,20250206,-36.74,37900,20240808,40.37,84100,-36.74,20250206,42500,25.18,20250409,84100,-36.74,20250206,37900,40.37,20240808,2.06,Y,058970,500,65 억,,492039,N,N,9170,N,00,N 20250508,150526,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52700,-500,5,-0.94,1558490800,29641,62.43,53100,53200,52300,69100,37300,53200,52578.89,3.99,0,-2693,54400,53800,53000,52400,51600,54100,52700,65,15900,500,38300,100,1,12335251,6501,33.10,7.24,12,0.24,1592.00,7276.00,84100,20250206,-37.34,37900,20240808,39.05,84100,-37.34,20250206,42500,24.00,20250409,84100,-37.34,20250206,37900,39.05,20240808,2.06,Y,058970,500,65 억,,492039,N,N,2726,N,00,N 20250508,140525,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52700,-500,5,-0.94,1240499400,23600,49.71,53100,53200,52300,69100,37300,53200,52563.53,3.99,0,-4569,54400,53800,53000,52400,51600,54100,52700,65,15900,500,38300,100,1,12335251,6501,33.10,7.24,12,0.19,1592.00,7276.00,84100,20250206,-37.34,37900,20240808,39.05,84100,-37.34,20250206,42500,24.00,20250409,84100,-37.34,20250206,37900,39.05,20240808,2.06,Y,058970,500,65 억,,492039,N,N,2726,N,00,N diff --git a/059090/price/prices-20250501.csv b/059090/price/prices-20250501.csv index 6ed59fb88098..4ab1c059ee8f 100644 --- a/059090/price/prices-20250501.csv +++ b/059090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10950,-230,5,-2.06,1948818415,176706,30.20,11100,11210,10900,14530,7830,11180,11028.62,11.49,0,18148,12073,11626,11383,10936,10693,11505,10815,167,3350,500,8040,10,1,33416778,3659,20.20,3.06,12,0.53,542.00,3575.00,19860,20240619,-44.86,6980,20241209,56.88,11830,-7.44,20250508,8000,36.88,20250102,19860,-44.86,20240619,6980,56.88,20241209,1.86,Y,059090,500,167 억,,3839823,N,N,21276,N,00,N +20250509,150529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10990,-190,5,-1.70,1798376315,163001,27.86,11100,11210,10900,14530,7830,11180,11032.92,11.49,0,15932,12073,11626,11383,10936,10693,11505,10815,167,3350,500,8040,10,1,33416778,3673,20.28,3.07,12,0.49,542.00,3575.00,19860,20240619,-44.66,6980,20241209,57.45,11830,-7.10,20250508,8000,37.38,20250102,19860,-44.66,20240619,6980,57.45,20241209,1.86,Y,059090,500,167 억,,3839823,N,N,28070,N,00,N +20250509,140527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11040,-140,5,-1.25,1526046230,138218,23.63,11100,11210,10900,14530,7830,11180,11040.86,11.49,0,18016,12073,11626,11383,10936,10693,11505,10815,167,3350,500,8040,10,1,33416778,3689,20.37,3.09,12,0.41,542.00,3575.00,19860,20240619,-44.41,6980,20241209,58.17,11830,-6.68,20250508,8000,38.00,20250102,19860,-44.41,20240619,6980,58.17,20241209,1.86,Y,059090,500,167 억,,3839823,N,N,28070,N,00,N +20250509,130527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11010,-170,5,-1.52,1297719070,117479,20.08,11100,11210,10900,14530,7830,11180,11046.39,11.49,0,8457,12073,11626,11383,10936,10693,11505,10815,167,3350,500,8040,10,1,33416778,3679,20.31,3.08,12,0.35,542.00,3575.00,19860,20240619,-44.56,6980,20241209,57.74,11830,-6.93,20250508,8000,37.62,20250102,19860,-44.56,20240619,6980,57.74,20241209,1.86,Y,059090,500,167 억,,3839823,N,N,28070,N,00,N +20250509,120528,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11050,-130,5,-1.16,1135404440,102739,17.56,11100,11210,10900,14530,7830,11180,11051.35,11.49,0,8614,12073,11626,11383,10936,10693,11505,10815,167,3350,500,8040,10,1,33416778,3693,20.39,3.09,12,0.31,542.00,3575.00,19860,20240619,-44.36,6980,20241209,58.31,11830,-6.59,20250508,8000,38.12,20250102,19860,-44.36,20240619,6980,58.31,20241209,1.86,Y,059090,500,167 억,,3839823,N,N,28070,N,00,N +20250509,110527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11020,-160,5,-1.43,907562275,82172,14.05,11100,11210,10900,14530,7830,11180,11044.67,11.49,0,9206,12073,11626,11383,10936,10693,11505,10815,167,3350,500,8040,10,1,33416778,3683,20.33,3.08,12,0.25,542.00,3575.00,19860,20240619,-44.51,6980,20241209,57.88,11830,-6.85,20250508,8000,37.75,20250102,19860,-44.51,20240619,6980,57.88,20241209,1.86,Y,059090,500,167 억,,3839823,N,N,28070,N,00,N +20250509,100529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11060,-120,5,-1.07,520854165,46977,8.03,11100,11210,11000,14530,7830,11180,11087.43,11.49,0,153,12073,11626,11383,10936,10693,11505,10815,167,3350,500,8040,10,1,33416778,3696,20.41,3.09,12,0.14,542.00,3575.00,19860,20240619,-44.31,6980,20241209,58.45,11830,-6.51,20250508,8000,38.25,20250102,19860,-44.31,20240619,6980,58.45,20241209,1.86,Y,059090,500,167 억,,3839823,N,N,28070,N,00,N +20250509,090530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11110,-70,5,-0.63,83688510,7533,1.29,11100,11210,11090,14530,7830,11180,11109.59,11.49,0,2613,12073,11626,11383,10936,10693,11505,10815,167,3350,500,8040,10,1,33416778,3713,20.50,3.11,12,0.02,542.00,3575.00,19860,20240619,-44.06,6980,20241209,59.17,11830,-6.09,20250508,8000,38.88,20250102,19860,-44.06,20240619,6980,59.17,20241209,1.86,Y,059090,500,167 억,,3839823,N,N,28070,N,00,N 20250508,160520,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11180,120,2,1.08,6700685230,585024,91.86,11310,11830,11140,14370,7750,11060,11453.75,11.37,0,53020,12033,11546,10873,10386,9713,11790,10630,167,3310,500,7960,10,1,33416778,3736,20.63,3.13,12,1.75,542.00,3575.00,19860,20240619,-43.71,6980,20241209,60.17,11830,-5.49,20250508,8000,39.75,20250102,19860,-43.71,20240619,6980,60.17,20241209,1.86,Y,059090,500,167 억,,3799797,N,N,28070,N,00,N 20250508,150526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11220,160,2,1.45,6373310680,555753,87.27,11310,11830,11210,14370,7750,11060,11467.88,11.37,0,46186,12033,11546,10873,10386,9713,11790,10630,167,3310,500,7960,10,1,33416778,3749,20.70,3.14,12,1.66,542.00,3575.00,19860,20240619,-43.50,6980,20241209,60.74,11830,-5.16,20250508,8000,40.25,20250102,19860,-43.50,20240619,6980,60.74,20241209,1.86,Y,059090,500,167 억,,3799797,N,N,3047,N,00,N 20250508,140525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11360,300,2,2.71,6001304760,522899,82.11,11310,11830,11250,14370,7750,11060,11476.99,11.37,0,50144,12033,11546,10873,10386,9713,11790,10630,167,3310,500,7960,10,1,33416778,3796,20.96,3.18,12,1.56,542.00,3575.00,19860,20240619,-42.80,6980,20241209,62.75,11830,-3.97,20250508,8000,42.00,20250102,19860,-42.80,20240619,6980,62.75,20241209,1.86,Y,059090,500,167 억,,3799797,N,N,3047,N,00,N diff --git a/059100/price/prices-20250501.csv b/059100/price/prices-20250501.csv index 3f8c3239e4fa..802899a803aa 100644 --- a/059100/price/prices-20250501.csv +++ b/059100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,140,2,2.64,106167890,19767,139.77,5290,5450,5250,6890,3710,5300,5370.77,6.16,0,957,5366,5332,5266,5232,5166,5350,5250,35,1590,500,3810,10,1,7070860,385,11.67,0.90,12,0.28,466.00,6066.00,6290,20250109,-13.51,4010,20240805,35.66,6290,-13.51,20250109,4720,15.25,20250102,6290,-13.51,20250109,4010,35.66,20240805,1.27,Y,059100,500,35 억,,435619,N,N,1225,N,00,N +20250509,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,100,2,1.89,82349690,15376,108.72,5290,5440,5250,6890,3710,5300,5355.73,6.16,0,470,5366,5332,5266,5232,5166,5350,5250,35,1590,500,3810,10,1,7070860,382,11.59,0.89,12,0.22,466.00,6066.00,6290,20250109,-14.15,4010,20240805,34.66,6290,-14.15,20250109,4720,14.41,20250102,6290,-14.15,20250109,4010,34.66,20240805,1.27,Y,059100,500,35 억,,435619,N,N,1485,N,00,N +20250509,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,130,2,2.45,66801000,12501,88.39,5290,5440,5250,6890,3710,5300,5343.65,6.16,0,-675,5366,5332,5266,5232,5166,5350,5250,35,1590,500,3810,10,1,7070860,384,11.65,0.90,12,0.18,466.00,6066.00,6290,20250109,-13.67,4010,20240805,35.41,6290,-13.67,20250109,4720,15.04,20250102,6290,-13.67,20250109,4010,35.41,20240805,1.27,Y,059100,500,35 억,,435619,N,N,1485,N,00,N +20250509,130527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,60,2,1.13,31364900,5919,41.85,5290,5360,5250,6890,3710,5300,5299.02,6.16,0,-1295,5366,5332,5266,5232,5166,5350,5250,35,1590,500,3810,10,1,7070860,379,11.50,0.88,12,0.08,466.00,6066.00,6290,20250109,-14.79,4010,20240805,33.67,6290,-14.79,20250109,4720,13.56,20250102,6290,-14.79,20250109,4010,33.67,20240805,1.27,Y,059100,500,35 억,,435619,N,N,1485,N,00,N +20250509,120528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,-30,5,-0.57,16025830,3040,21.49,5290,5350,5250,6890,3710,5300,5271.65,6.16,0,-466,5366,5332,5266,5232,5166,5350,5250,35,1590,500,3810,10,1,7070860,373,11.31,0.87,12,0.04,466.00,6066.00,6290,20250109,-16.22,4010,20240805,31.42,6290,-16.22,20250109,4720,11.65,20250102,6290,-16.22,20250109,4010,31.42,20240805,1.27,Y,059100,500,35 억,,435619,N,N,1485,N,00,N +20250509,110527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-40,5,-0.75,13725460,2603,18.40,5290,5350,5250,6890,3710,5300,5272.94,6.16,0,-475,5366,5332,5266,5232,5166,5350,5250,35,1590,500,3810,10,1,7070860,372,11.29,0.87,12,0.04,466.00,6066.00,6290,20250109,-16.38,4010,20240805,31.17,6290,-16.38,20250109,4720,11.44,20250102,6290,-16.38,20250109,4010,31.17,20240805,1.27,Y,059100,500,35 억,,435619,N,N,1485,N,00,N +20250509,100529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-40,5,-0.75,8445220,1598,11.30,5290,5350,5260,6890,3710,5300,5284.87,6.16,0,-707,5366,5332,5266,5232,5166,5350,5250,35,1590,500,3810,10,1,7070860,372,11.29,0.87,12,0.02,466.00,6066.00,6290,20250109,-16.38,4010,20240805,31.17,6290,-16.38,20250109,4720,11.44,20250102,6290,-16.38,20250109,4010,31.17,20240805,1.27,Y,059100,500,35 억,,435619,N,N,1485,N,00,N +20250509,090530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,0,3,0.00,2121300,401,2.84,5290,5300,5290,6890,3710,5300,5290.02,6.16,0,0,5366,5332,5266,5232,5166,5350,5250,35,1590,500,3810,10,1,7070860,375,11.37,0.87,12,0.01,466.00,6066.00,6290,20250109,-15.74,4010,20240805,32.17,6290,-15.74,20250109,4720,12.29,20250102,6290,-15.74,20250109,4010,32.17,20240805,1.27,Y,059100,500,35 억,,435619,N,N,1485,N,00,N 20250508,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,80,2,1.53,73972650,14123,67.30,5270,5300,5200,6780,3660,5220,5237.74,6.11,0,2465,5400,5310,5220,5130,5040,5355,5175,35,1560,500,3750,10,1,7070860,375,11.37,0.87,12,0.20,466.00,6066.00,6290,20250109,-15.74,4010,20240805,32.17,6290,-15.74,20250109,4720,12.29,20250102,6290,-15.74,20250109,4010,32.17,20240805,1.26,Y,059100,500,35 억,,432371,N,N,1485,N,00,N 20250508,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,60,2,1.15,65143290,12454,59.35,5270,5290,5200,6780,3660,5220,5230.71,6.11,0,1521,5400,5310,5220,5130,5040,5355,5175,35,1560,500,3750,10,1,7070860,373,11.33,0.87,12,0.18,466.00,6066.00,6290,20250109,-16.06,4010,20240805,31.67,6290,-16.06,20250109,4720,11.86,20250102,6290,-16.06,20250109,4010,31.67,20240805,1.26,Y,059100,500,35 억,,432371,N,N,0,N,00,N 20250508,140526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,50,2,0.96,56890410,10888,51.88,5270,5280,5200,6780,3660,5220,5225.06,6.11,0,1107,5400,5310,5220,5130,5040,5355,5175,35,1560,500,3750,10,1,7070860,373,11.31,0.87,12,0.15,466.00,6066.00,6290,20250109,-16.22,4010,20240805,31.42,6290,-16.22,20250109,4720,11.65,20250102,6290,-16.22,20250109,4010,31.42,20240805,1.26,Y,059100,500,35 억,,432371,N,N,0,N,00,N diff --git a/059120/price/prices-20250501.csv b/059120/price/prices-20250501.csv index 257f07e1dc92..07972fbf99f8 100644 --- a/059120/price/prices-20250501.csv +++ b/059120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,20,2,0.28,213642570,30161,106.23,7260,7260,7030,9340,5040,7190,7083.10,2.36,0,-11600,7343,7266,7183,7106,7023,7225,7065,51,2150,500,5030,10,1,9748596,703,-24.69,1.57,12,0.31,-292.00,4580.00,13150,20240611,-45.17,5200,20241210,38.65,9470,-23.86,20250203,5810,24.10,20250409,13150,-45.17,20240611,5200,38.65,20241210,4.61,Y,059120,500,50 억,,230286,N,N,4781,N,00,N +20250509,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7170,-20,5,-0.28,180100150,25488,89.77,7260,7260,7030,9340,5040,7190,7066.08,2.36,0,-9765,7343,7266,7183,7106,7023,7225,7065,51,2150,500,5030,10,1,9748596,699,-24.55,1.57,12,0.26,-292.00,4580.00,13150,20240611,-45.48,5200,20241210,37.88,9470,-24.29,20250203,5810,23.41,20250409,13150,-45.48,20240611,5200,37.88,20241210,4.61,Y,059120,500,50 억,,230286,N,N,4076,N,00,N +20250509,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-120,5,-1.67,139227550,19709,69.41,7260,7260,7030,9340,5040,7190,7064.16,2.36,0,-8368,7343,7266,7183,7106,7023,7225,7065,51,2150,500,5030,10,1,9748596,689,-24.21,1.54,12,0.20,-292.00,4580.00,13150,20240611,-46.24,5200,20241210,35.96,9470,-25.34,20250203,5810,21.69,20250409,13150,-46.24,20240611,5200,35.96,20241210,4.61,Y,059120,500,50 억,,230286,N,N,4076,N,00,N +20250509,130527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,-150,5,-2.09,122805810,17376,61.20,7260,7260,7030,9340,5040,7190,7067.55,2.36,0,-7397,7343,7266,7183,7106,7023,7225,7065,51,2150,500,5030,10,1,9748596,686,-24.11,1.54,12,0.18,-292.00,4580.00,13150,20240611,-46.46,5200,20241210,35.38,9470,-25.66,20250203,5810,21.17,20250409,13150,-46.46,20240611,5200,35.38,20241210,4.61,Y,059120,500,50 억,,230286,N,N,4076,N,00,N +20250509,120528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,-150,5,-2.09,109751850,15522,54.67,7260,7260,7030,9340,5040,7190,7070.73,2.36,0,-6921,7343,7266,7183,7106,7023,7225,7065,51,2150,500,5030,10,1,9748596,686,-24.11,1.54,12,0.16,-292.00,4580.00,13150,20240611,-46.46,5200,20241210,35.38,9470,-25.66,20250203,5810,21.17,20250409,13150,-46.46,20240611,5200,35.38,20241210,4.61,Y,059120,500,50 억,,230286,N,N,4076,N,00,N +20250509,110527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-140,5,-1.95,92835570,13121,46.21,7260,7260,7030,9340,5040,7190,7075.34,2.36,0,-5553,7343,7266,7183,7106,7023,7225,7065,51,2150,500,5030,10,1,9748596,687,-24.14,1.54,12,0.13,-292.00,4580.00,13150,20240611,-46.39,5200,20241210,35.58,9470,-25.55,20250203,5810,21.34,20250409,13150,-46.39,20240611,5200,35.58,20241210,4.61,Y,059120,500,50 억,,230286,N,N,4076,N,00,N +20250509,100529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,-100,5,-1.39,43387100,6107,21.51,7260,7260,7070,9340,5040,7190,7104.49,2.36,0,-3534,7343,7266,7183,7106,7023,7225,7065,51,2150,500,5030,10,1,9748596,691,-24.28,1.55,12,0.06,-292.00,4580.00,13150,20240611,-46.08,5200,20241210,36.35,9470,-25.13,20250203,5810,22.03,20250409,13150,-46.08,20240611,5200,36.35,20241210,4.61,Y,059120,500,50 억,,230286,N,N,4076,N,00,N +20250509,090530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7240,50,2,0.70,6255800,872,3.07,7260,7260,7130,9340,5040,7190,7174.08,2.36,0,150,7343,7266,7183,7106,7023,7225,7065,51,2150,500,5030,10,1,9748596,706,-24.79,1.58,12,0.01,-292.00,4580.00,13150,20240611,-44.94,5200,20241210,39.23,9470,-23.55,20250203,5810,24.61,20250409,13150,-44.94,20240611,5200,39.23,20241210,4.61,Y,059120,500,50 억,,230286,N,N,4076,N,00,N 20250508,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,50,2,0.70,203189370,28393,162.68,7260,7260,7100,9280,5000,7140,7156.32,2.29,0,7879,7286,7212,7076,7002,6866,7250,7040,51,2140,500,4990,10,1,9748596,701,-24.62,1.57,12,0.29,-292.00,4580.00,13150,20240611,-45.32,5200,20241210,38.27,9470,-24.08,20250203,5810,23.75,20250409,13150,-45.32,20240611,5200,38.27,20241210,4.63,Y,059120,500,50 억,,223325,N,N,4076,N,00,N 20250508,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,20,2,0.28,190460170,26615,152.50,7260,7260,7100,9280,5000,7140,7156.12,2.29,0,7905,7286,7212,7076,7002,6866,7250,7040,51,2140,500,4990,10,1,9748596,698,-24.52,1.56,12,0.27,-292.00,4580.00,13150,20240611,-45.55,5200,20241210,37.69,9470,-24.39,20250203,5810,23.24,20250409,13150,-45.55,20240611,5200,37.69,20241210,4.63,Y,059120,500,50 억,,223325,N,N,691,N,00,N 20250508,140526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,-10,5,-0.14,144397440,20183,115.64,7260,7260,7100,9280,5000,7140,7154.41,2.29,0,5544,7286,7212,7076,7002,6866,7250,7040,51,2140,500,4990,10,1,9748596,695,-24.42,1.56,12,0.21,-292.00,4580.00,13150,20240611,-45.78,5200,20241210,37.12,9470,-24.71,20250203,5810,22.72,20250409,13150,-45.78,20240611,5200,37.12,20241210,4.63,Y,059120,500,50 억,,223325,N,N,691,N,00,N diff --git a/059210/price/prices-20250501.csv b/059210/price/prices-20250501.csv index fca0e76c80fa..533e603430fe 100644 --- a/059210/price/prices-20250501.csv +++ b/059210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,-130,5,-2.26,35471881645,6416542,25.87,5430,5780,5280,7480,4040,5760,5528.11,7.52,0,-182755,6816,6287,5491,4962,4166,6552,5227,119,1720,500,4140,10,1,23862351,1343,6.00,1.39,12,26.89,939.00,4037.00,6020,20250508,-6.48,3210,20241209,75.39,6020,-6.48,20250508,3675,53.20,20250102,6020,-6.48,20250508,3210,75.39,20241209,3.25,Y,059210,500,119 억,,1795400,N,N,25219,N,00,N +20250509,150530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,-60,5,-1.04,33482113660,6064300,24.45,5430,5780,5280,7480,4040,5760,5521.16,7.52,0,-228520,6816,6287,5491,4962,4166,6552,5227,119,1720,500,4140,10,1,23862351,1360,6.07,1.41,12,25.41,939.00,4037.00,6020,20250508,-5.32,3210,20241209,77.57,6020,-5.32,20250508,3675,55.10,20250102,6020,-5.32,20250508,3210,77.57,20241209,3.25,Y,059210,500,119 억,,1795400,N,N,150144,N,00,N +20250509,140528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,-60,5,-1.04,28273491960,5153296,20.77,5430,5710,5280,7480,4040,5760,5486.46,7.52,0,-253975,6816,6287,5491,4962,4166,6552,5227,119,1720,500,4140,10,1,23862351,1360,6.07,1.41,12,21.60,939.00,4037.00,6020,20250508,-5.32,3210,20241209,77.57,6020,-5.32,20250508,3675,55.10,20250102,6020,-5.32,20250508,3210,77.57,20241209,3.25,Y,059210,500,119 억,,1795400,N,N,150144,N,00,N +20250509,130528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,-260,5,-4.51,24093401975,4404428,17.75,5430,5650,5280,7480,4040,5760,5470.24,7.52,0,-327069,6816,6287,5491,4962,4166,6552,5227,119,1720,500,4140,10,1,23862351,1312,5.86,1.36,12,18.46,939.00,4037.00,6020,20250508,-8.64,3210,20241209,71.34,6020,-8.64,20250508,3675,49.66,20250102,6020,-8.64,20250508,3210,71.34,20241209,3.25,Y,059210,500,119 억,,1795400,N,N,150144,N,00,N +20250509,120528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,-160,5,-2.78,20100815470,3688791,14.87,5430,5610,5280,7480,4040,5760,5449.12,7.52,0,-133409,6816,6287,5491,4962,4166,6552,5227,119,1720,500,4140,10,1,23862351,1336,5.96,1.39,12,15.46,939.00,4037.00,6020,20250508,-6.98,3210,20241209,74.45,6020,-6.98,20250508,3675,52.38,20250102,6020,-6.98,20250508,3210,74.45,20241209,3.25,Y,059210,500,119 억,,1795400,N,N,150144,N,00,N +20250509,110527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-270,5,-4.69,18231284165,3352309,13.51,5430,5580,5280,7480,4040,5760,5438.38,7.52,0,-133429,6816,6287,5491,4962,4166,6552,5227,119,1720,500,4140,10,1,23862351,1310,5.85,1.36,12,14.05,939.00,4037.00,6020,20250508,-8.80,3210,20241209,71.03,6020,-8.80,20250508,3675,49.39,20250102,6020,-8.80,20250508,3210,71.03,20241209,3.25,Y,059210,500,119 억,,1795400,N,N,150144,N,00,N +20250509,100530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,-210,5,-3.65,15416276685,2843446,11.46,5430,5570,5280,7480,4040,5760,5421.63,7.52,0,-163872,6816,6287,5491,4962,4166,6552,5227,119,1720,500,4140,10,1,23862351,1324,5.91,1.37,12,11.92,939.00,4037.00,6020,20250508,-7.81,3210,20241209,72.90,6020,-7.81,20250508,3675,51.02,20250102,6020,-7.81,20250508,3210,72.90,20241209,3.25,Y,059210,500,119 억,,1795400,N,N,150144,N,00,N +20250509,090530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,-430,5,-7.47,6109557115,1131306,4.56,5430,5480,5320,7480,4040,5760,5400.29,7.52,0,-21520,6816,6287,5491,4962,4166,6552,5227,119,1720,500,4140,10,1,23862351,1272,5.68,1.32,12,4.74,939.00,4037.00,6020,20250508,-11.46,3210,20241209,66.04,6020,-11.46,20250508,3675,45.03,20250102,6020,-11.46,20250508,3210,66.04,20241209,3.25,Y,059210,500,119 억,,1795400,N,N,150144,N,00,N 20250508,160521,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,5760,1125,2,24.27,137324344259,24554992,15040.79,4695,6020,4695,6020,3245,4635,5592.39,8.12,0,-128287,4751,4692,4616,4557,4481,4722,4587,119,1385,500,3330,10,1,23862351,1374,6.13,1.43,12,102.90,939.00,4037.00,6020,20250508,-4.32,3210,20241209,79.44,6020,-4.32,20250508,3675,56.73,20250102,6020,-4.32,20250508,3210,79.44,20241209,3.30,Y,059210,500,119 억,,1936633,N,N,150144,N,00,N 20250508,150527,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,5740,1105,2,23.84,133747655324,23932317,14659.38,4695,6020,4695,6020,3245,4635,5588.58,8.12,0,-131813,4751,4692,4616,4557,4481,4722,4587,119,1385,500,3330,10,1,23862351,1370,6.11,1.42,12,100.29,939.00,4037.00,6020,20250508,-4.65,3210,20241209,78.82,6020,-4.65,20250508,3675,56.19,20250102,6020,-4.65,20250508,3210,78.82,20241209,3.30,Y,059210,500,119 억,,1936633,N,N,29552,N,00,N 20250508,140526,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,5830,1195,2,25.78,123249759189,22116685,13547.24,4695,6020,4695,6020,3245,4635,5572.70,8.12,0,-257181,4751,4692,4616,4557,4481,4722,4587,119,1385,500,3330,10,1,23862351,1391,6.21,1.44,12,92.68,939.00,4037.00,6020,20250508,-3.16,3210,20241209,81.62,6020,-3.16,20250508,3675,58.64,20250102,6020,-3.16,20250508,3210,81.62,20241209,3.30,Y,059210,500,119 억,,1936633,N,N,29552,N,00,N diff --git a/059270/price/prices-20250501.csv b/059270/price/prices-20250501.csv index 8638a675ab7e..81af35103567 100644 --- a/059270/price/prices-20250501.csv +++ b/059270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-150,5,-2.32,667125445,105522,95.14,6410,6460,6230,8410,4530,6470,6322.05,1.41,0,-12817,6636,6552,6466,6382,6296,6510,6340,56,1940,500,4520,10,1,11140799,704,-131.67,1.78,12,0.95,-48.00,3543.00,14680,20240716,-56.95,4700,20241204,34.47,9040,-30.09,20250210,5430,16.39,20250102,14680,-56.95,20240716,4700,34.47,20241204,2.07,Y,059270,500,55 억,,157538,N,N,14187,N,00,N +20250509,150530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,-160,5,-2.47,569483405,89956,81.11,6410,6460,6290,8410,4530,6470,6330.58,1.41,0,-8675,6636,6552,6466,6382,6296,6510,6340,56,1940,500,4520,10,1,11140799,703,-131.46,1.78,12,0.81,-48.00,3543.00,14680,20240716,-57.02,4700,20241204,34.26,9040,-30.20,20250210,5430,16.21,20250102,14680,-57.02,20240716,4700,34.26,20241204,2.07,Y,059270,500,55 억,,157538,N,N,19339,N,00,N +20250509,140528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-170,5,-2.63,486344145,76758,69.21,6410,6460,6290,8410,4530,6470,6335.95,1.41,0,-7043,6636,6552,6466,6382,6296,6510,6340,56,1940,500,4520,10,1,11140799,702,-131.25,1.78,12,0.69,-48.00,3543.00,14680,20240716,-57.08,4700,20241204,34.04,9040,-30.31,20250210,5430,16.02,20250102,14680,-57.08,20240716,4700,34.04,20241204,2.07,Y,059270,500,55 억,,157538,N,N,19339,N,00,N +20250509,130528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-170,5,-2.63,405903440,63979,57.68,6410,6460,6290,8410,4530,6470,6344.19,1.41,0,-14541,6636,6552,6466,6382,6296,6510,6340,56,1940,500,4520,10,1,11140799,702,-131.25,1.78,12,0.57,-48.00,3543.00,14680,20240716,-57.08,4700,20241204,34.04,9040,-30.31,20250210,5430,16.02,20250102,14680,-57.08,20240716,4700,34.04,20241204,2.07,Y,059270,500,55 억,,157538,N,N,19339,N,00,N +20250509,120529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-150,5,-2.32,383164020,60371,54.43,6410,6460,6290,8410,4530,6470,6346.68,1.41,0,-13303,6636,6552,6466,6382,6296,6510,6340,56,1940,500,4520,10,1,11140799,704,-131.67,1.78,12,0.54,-48.00,3543.00,14680,20240716,-56.95,4700,20241204,34.47,9040,-30.09,20250210,5430,16.39,20250102,14680,-56.95,20240716,4700,34.47,20241204,2.07,Y,059270,500,55 억,,157538,N,N,19339,N,00,N +20250509,110528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-120,5,-1.85,264266815,41562,37.47,6410,6460,6330,8410,4530,6470,6358.19,1.41,0,-9871,6636,6552,6466,6382,6296,6510,6340,56,1940,500,4520,10,1,11140799,707,-132.29,1.79,12,0.37,-48.00,3543.00,14680,20240716,-56.74,4700,20241204,35.11,9040,-29.76,20250210,5430,16.94,20250102,14680,-56.74,20240716,4700,35.11,20241204,2.07,Y,059270,500,55 억,,157538,N,N,19339,N,00,N +20250509,100530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-120,5,-1.85,211822460,33310,30.03,6410,6460,6330,8410,4530,6470,6358.89,1.41,0,-11150,6636,6552,6466,6382,6296,6510,6340,56,1940,500,4520,10,1,11140799,707,-132.29,1.79,12,0.30,-48.00,3543.00,14680,20240716,-56.74,4700,20241204,35.11,9040,-29.76,20250210,5430,16.94,20250102,14680,-56.74,20240716,4700,35.11,20241204,2.07,Y,059270,500,55 억,,157538,N,N,19339,N,00,N +20250509,090531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,-100,5,-1.55,39337530,6150,5.54,6410,6460,6370,8410,4530,6470,6395.50,1.41,0,-3030,6636,6552,6466,6382,6296,6510,6340,56,1940,500,4520,10,1,11140799,710,-132.71,1.80,12,0.06,-48.00,3543.00,14680,20240716,-56.61,4700,20241204,35.53,9040,-29.54,20250210,5430,17.31,20250102,14680,-56.61,20240716,4700,35.53,20241204,2.07,Y,059270,500,55 억,,157538,N,N,19339,N,00,N 20250508,160521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,0,3,0.00,712683150,110530,103.60,6500,6550,6380,8410,4530,6470,6447.86,1.35,0,5511,6656,6562,6386,6292,6116,6610,6340,56,1940,500,4520,10,1,11140799,721,-134.79,1.83,12,0.99,-48.00,3543.00,14680,20240716,-55.93,4700,20241204,37.66,9040,-28.43,20250210,5430,19.15,20250102,14680,-55.93,20240716,4700,37.66,20241204,1.99,Y,059270,500,55 억,,149864,N,N,19339,N,00,N 20250508,150527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6460,-10,5,-0.15,675076480,104717,98.15,6500,6550,6380,8410,4530,6470,6446.68,1.35,0,4569,6656,6562,6386,6292,6116,6610,6340,56,1940,500,4520,10,1,11140799,720,-134.58,1.82,12,0.94,-48.00,3543.00,14680,20240716,-55.99,4700,20241204,37.45,9040,-28.54,20250210,5430,18.97,20250102,14680,-55.99,20240716,4700,37.45,20241204,1.99,Y,059270,500,55 억,,149864,N,N,2997,N,00,N 20250508,140526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6460,-10,5,-0.15,538676930,83605,78.36,6500,6550,6380,8410,4530,6470,6443.12,1.35,0,-1952,6656,6562,6386,6292,6116,6610,6340,56,1940,500,4520,10,1,11140799,720,-134.58,1.82,12,0.75,-48.00,3543.00,14680,20240716,-55.99,4700,20241204,37.45,9040,-28.54,20250210,5430,18.97,20250102,14680,-55.99,20240716,4700,37.45,20241204,1.99,Y,059270,500,55 억,,149864,N,N,2997,N,00,N diff --git a/060150/price/prices-20250501.csv b/060150/price/prices-20250501.csv index b6d84f4ca527..24f2f8799fbb 100644 --- a/060150/price/prices-20250501.csv +++ b/060150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160526,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5150,10,2,0.19,252574160,49414,160.86,5140,5150,5060,6680,3600,5140,5111.39,5.55,0,6526,5246,5192,5136,5082,5026,5165,5055,233,1540,500,3590,10,1,46563612,2398,-12.72,0.70,12,0.11,-405.00,7351.00,7750,20240702,-33.55,4185,20241210,23.06,5750,-10.43,20250110,4315,19.35,20250409,7750,-33.55,20240702,4185,23.06,20241210,0.71,Y,060150,500,232 억,,2586205,N,N,37,N,00,N +20250509,150531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5140,0,3,0.00,232797790,45565,148.33,5140,5150,5060,6680,3600,5140,5109.14,5.55,0,4043,5246,5192,5136,5082,5026,5165,5055,233,1540,500,3590,10,1,46563612,2393,-12.69,0.70,12,0.10,-405.00,7351.00,7750,20240702,-33.68,4185,20241210,22.82,5750,-10.61,20250110,4315,19.12,20250409,7750,-33.68,20240702,4185,22.82,20241210,0.71,Y,060150,500,232 억,,2586205,N,N,5,N,00,N +20250509,140528,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5140,0,3,0.00,177951095,34882,113.56,5140,5150,5060,6680,3600,5140,5101.52,5.55,0,-3211,5246,5192,5136,5082,5026,5165,5055,233,1540,500,3590,10,1,46563612,2393,-12.69,0.70,12,0.07,-405.00,7351.00,7750,20240702,-33.68,4185,20241210,22.82,5750,-10.61,20250110,4315,19.12,20250409,7750,-33.68,20240702,4185,22.82,20241210,0.71,Y,060150,500,232 억,,2586205,N,N,5,N,00,N +20250509,130528,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5110,-30,5,-0.58,123404600,24248,78.94,5140,5140,5060,6680,3600,5140,5089.27,5.55,0,-8443,5246,5192,5136,5082,5026,5165,5055,233,1540,500,3590,10,1,46563612,2379,-12.62,0.70,12,0.05,-405.00,7351.00,7750,20240702,-34.06,4185,20241210,22.10,5750,-11.13,20250110,4315,18.42,20250409,7750,-34.06,20240702,4185,22.10,20241210,0.71,Y,060150,500,232 억,,2586205,N,N,5,N,00,N +20250509,120529,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5110,-30,5,-0.58,117006740,22995,74.86,5140,5140,5060,6680,3600,5140,5088.36,5.55,0,-8486,5246,5192,5136,5082,5026,5165,5055,233,1540,500,3590,10,1,46563612,2379,-12.62,0.70,12,0.05,-405.00,7351.00,7750,20240702,-34.06,4185,20241210,22.10,5750,-11.13,20250110,4315,18.42,20250409,7750,-34.06,20240702,4185,22.10,20241210,0.71,Y,060150,500,232 억,,2586205,N,N,5,N,00,N +20250509,110528,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5100,-40,5,-0.78,109097760,21449,69.83,5140,5140,5060,6680,3600,5140,5086.38,5.55,0,-8797,5246,5192,5136,5082,5026,5165,5055,233,1540,500,3590,10,1,46563612,2375,-12.59,0.69,12,0.05,-405.00,7351.00,7750,20240702,-34.19,4185,20241210,21.86,5750,-11.30,20250110,4315,18.19,20250409,7750,-34.19,20240702,4185,21.86,20241210,0.71,Y,060150,500,232 억,,2586205,N,N,5,N,00,N +20250509,100530,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5080,-60,5,-1.17,93912990,18465,60.11,5140,5140,5060,6680,3600,5140,5086.00,5.55,0,-8824,5246,5192,5136,5082,5026,5165,5055,233,1540,500,3590,10,1,46563612,2365,-12.54,0.69,12,0.04,-405.00,7351.00,7750,20240702,-34.45,4185,20241210,21.39,5750,-11.65,20250110,4315,17.73,20250409,7750,-34.45,20240702,4185,21.39,20241210,0.71,Y,060150,500,232 억,,2586205,N,N,5,N,00,N +20250509,090531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5110,-30,5,-0.58,7816640,1529,4.98,5140,5140,5100,6680,3600,5140,5112.26,5.55,0,-996,5246,5192,5136,5082,5026,5165,5055,233,1540,500,3590,10,1,46563612,2379,-12.62,0.70,12,0.00,-405.00,7351.00,7750,20240702,-34.06,4185,20241210,22.10,5750,-11.13,20250110,4315,18.42,20250409,7750,-34.06,20240702,4185,22.10,20241210,0.71,Y,060150,500,232 억,,2586205,N,N,5,N,00,N 20250508,160521,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5140,0,3,0.00,157163415,30711,132.80,5150,5190,5080,6680,3600,5140,5117.25,5.53,0,9357,5206,5172,5116,5082,5026,5190,5100,233,1540,500,3590,10,1,46563612,2393,-12.69,0.70,12,0.07,-405.00,7351.00,7750,20240702,-33.68,4185,20241210,22.82,5750,-10.61,20250110,4315,19.12,20250409,7750,-33.68,20240702,4185,22.82,20241210,0.71,Y,060150,500,232 억,,2576628,N,N,5,N,00,N 20250508,150528,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5120,-20,5,-0.39,153896675,30075,130.05,5150,5190,5080,6680,3600,5140,5117.10,5.53,0,9256,5206,5172,5116,5082,5026,5190,5100,233,1540,500,3590,10,1,46563612,2384,-12.64,0.70,12,0.06,-405.00,7351.00,7750,20240702,-33.94,4185,20241210,22.34,5750,-10.96,20250110,4315,18.66,20250409,7750,-33.94,20240702,4185,22.34,20241210,0.71,Y,060150,500,232 억,,2576628,N,N,1,N,00,N 20250508,140527,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5110,-30,5,-0.58,96934005,18921,81.82,5150,5190,5080,6680,3600,5140,5123.09,5.53,0,1088,5206,5172,5116,5082,5026,5190,5100,233,1540,500,3590,10,1,46563612,2379,-12.62,0.70,12,0.04,-405.00,7351.00,7750,20240702,-34.06,4185,20241210,22.10,5750,-11.13,20250110,4315,18.42,20250409,7750,-34.06,20240702,4185,22.10,20241210,0.71,Y,060150,500,232 억,,2576628,N,N,1,N,00,N diff --git a/060230/price/prices-20250501.csv b/060230/price/prices-20250501.csv index 7b8dd709f45c..8ec806b8f19a 100644 --- a/060230/price/prices-20250501.csv +++ b/060230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160527,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,504,-11,5,-2.14,481415907,959137,148.24,518,520,474,669,361,515,501.92,2.50,0,-52925,535,524,517,506,499,524,506,360,154,500,300,1,1,71939437,363,-0.39,0.43,12,1.33,-1291.00,1164.00,2498,20240429,-79.82,474,20250509,6.33,1115,-54.80,20250120,474,6.33,20250509,2255,-77.65,20240510,474,6.33,20250509,0.05,Y,060230,500,359 억,,1801409,N,N,25094,N,00,N +20250509,150531,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,502,-13,5,-2.52,458157027,912810,141.08,518,520,474,669,361,515,501.92,2.50,0,-48650,535,524,517,506,499,524,506,360,154,500,300,1,1,71939437,361,-0.39,0.43,12,1.27,-1291.00,1164.00,2498,20240429,-79.90,474,20250509,5.91,1115,-54.98,20250120,474,5.91,20250509,2255,-77.74,20240510,474,5.91,20250509,0.05,Y,060230,500,359 억,,1801409,N,N,14375,N,00,N +20250509,140528,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,493,-22,5,-4.27,407718042,811540,125.43,518,520,474,669,361,515,502.40,2.50,0,-57598,535,524,517,506,499,524,506,360,154,500,300,1,1,71939437,355,-0.38,0.42,12,1.13,-1291.00,1164.00,2498,20240429,-80.26,474,20250509,4.01,1115,-55.78,20250120,474,4.01,20250509,2255,-78.14,20240510,474,4.01,20250509,0.05,Y,060230,500,359 억,,1801409,N,N,14375,N,00,N +20250509,130528,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,506,-9,5,-1.75,208673875,409331,63.26,518,520,504,669,361,515,509.79,2.50,0,-34211,535,524,517,506,499,524,506,360,154,500,300,1,1,71939437,364,-0.39,0.43,12,0.57,-1291.00,1164.00,2498,20240429,-79.74,504,20250509,0.40,1115,-54.62,20250120,504,0.40,20250509,2255,-77.56,20240510,504,0.40,20250509,0.05,Y,060230,500,359 억,,1801409,N,N,14375,N,00,N +20250509,120529,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,510,-5,5,-0.97,133953116,261906,40.48,518,520,508,669,361,515,511.45,2.50,0,-27680,535,524,517,506,499,524,506,360,154,500,300,1,1,71939437,367,-0.40,0.44,12,0.36,-1291.00,1164.00,2498,20240429,-79.58,508,20250509,0.39,1115,-54.26,20250120,508,0.39,20250509,2255,-77.38,20240510,508,0.39,20250509,0.05,Y,060230,500,359 억,,1801409,N,N,14375,N,00,N +20250509,110528,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,512,-3,5,-0.58,92222692,180183,27.85,518,520,508,669,361,515,511.83,2.50,0,-10687,535,524,517,506,499,524,506,360,154,500,300,1,1,71939437,368,-0.40,0.44,12,0.25,-1291.00,1164.00,2498,20240429,-79.50,508,20250509,0.79,1115,-54.08,20250120,508,0.79,20250509,2255,-77.29,20240510,508,0.79,20250509,0.05,Y,060230,500,359 억,,1801409,N,N,14375,N,00,N +20250509,100531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,515,0,3,0.00,64771552,126450,19.54,518,520,509,669,361,515,512.23,2.50,0,-7747,535,524,517,506,499,524,506,360,154,500,300,1,1,71939437,370,-0.40,0.44,12,0.18,-1291.00,1164.00,2498,20240429,-79.38,508,20250507,1.38,1115,-53.81,20250120,508,1.38,20250507,2255,-77.16,20240510,508,1.38,20250507,0.05,Y,060230,500,359 억,,1801409,N,N,14375,N,00,N +20250509,090531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,518,3,2,0.58,2521769,4878,0.75,518,520,515,669,361,515,516.97,2.50,0,-3363,535,524,517,506,499,524,506,360,154,500,300,1,1,71939437,373,-0.40,0.45,12,0.01,-1291.00,1164.00,2498,20240429,-79.26,508,20250507,1.97,1115,-53.54,20250120,508,1.97,20250507,2255,-77.03,20240510,508,1.97,20250507,0.05,Y,060230,500,359 억,,1801409,N,N,14375,N,00,N 20250508,160521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,515,0,3,0.00,334308723,645479,85.99,515,528,510,669,361,515,517.93,2.30,0,144455,545,530,519,504,493,524,498,360,154,500,300,1,1,71939437,370,-0.40,0.44,12,0.90,-1291.00,1164.00,2498,20240429,-79.38,508,20250507,1.38,1115,-53.81,20250120,508,1.38,20250507,2255,-77.16,20240510,508,1.38,20250507,0.06,Y,060230,500,359 억,,1654954,N,N,14375,N,00,N 20250508,150528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,518,3,2,0.58,318780898,615313,81.97,515,528,510,669,361,515,518.08,2.30,0,124495,545,530,519,504,493,524,498,360,154,500,300,1,1,71939437,373,-0.40,0.45,12,0.86,-1291.00,1164.00,2498,20240429,-79.26,508,20250507,1.97,1115,-53.54,20250120,508,1.97,20250507,2255,-77.03,20240510,508,1.97,20250507,0.06,Y,060230,500,359 억,,1654954,N,N,45978,N,00,N 20250508,140527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,521,6,2,1.17,199093027,383039,51.03,515,528,514,669,361,515,519.77,2.30,0,103859,545,530,519,504,493,524,498,360,154,500,300,1,1,71939437,375,-0.40,0.45,12,0.53,-1291.00,1164.00,2498,20240429,-79.14,508,20250507,2.56,1115,-53.27,20250120,508,2.56,20250507,2255,-76.90,20240510,508,2.56,20250507,0.06,Y,060230,500,359 억,,1654954,N,N,45978,N,00,N diff --git a/060240/price/prices-20250501.csv b/060240/price/prices-20250501.csv index ea75d8a92b2a..ee157b4018fd 100644 --- a/060240/price/prices-20250501.csv +++ b/060240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160527,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N +20250509,150531,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N +20250509,140529,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N +20250509,130529,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N +20250509,120530,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N +20250509,110528,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N +20250509,100531,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N +20250509,090531,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N 20250508,160522,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N 20250508,150528,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N 20250508,140527,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N diff --git a/060250/price/prices-20250501.csv b/060250/price/prices-20250501.csv index c032f9021bce..3c4afebb1e64 100644 --- a/060250/price/prices-20250501.csv +++ b/060250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160527,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7670,-70,5,-0.90,298172645,38778,104.74,7740,7770,7640,10060,5420,7740,7689.22,15.21,0,6239,7873,7806,7713,7646,7553,7840,7680,201,2320,500,5720,10,1,40160611,3080,6.81,1.03,12,0.10,1126.00,7480.00,12000,20240509,-36.08,6650,20241113,15.34,8550,-10.29,20250306,6860,11.81,20250203,12000,-36.08,20240509,6650,15.34,20241113,1.84,Y,060250,500,200 억,,6107789,N,N,2374,N,00,N +20250509,150532,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7710,-30,5,-0.39,261092115,33954,91.71,7740,7770,7640,10060,5420,7740,7689.58,15.21,0,3648,7873,7806,7713,7646,7553,7840,7680,201,2320,500,5720,10,1,40160611,3096,6.85,1.03,12,0.08,1126.00,7480.00,12000,20240509,-35.75,6650,20241113,15.94,8550,-9.82,20250306,6860,12.39,20250203,12000,-35.75,20240509,6650,15.94,20241113,1.84,Y,060250,500,200 억,,6107789,N,N,1727,N,00,N +20250509,140529,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7700,-40,5,-0.52,183254985,23838,64.39,7740,7770,7640,10060,5420,7740,7687.52,15.21,0,-731,7873,7806,7713,7646,7553,7840,7680,201,2320,500,5720,10,1,40160611,3092,6.84,1.03,12,0.06,1126.00,7480.00,12000,20240509,-35.83,6650,20241113,15.79,8550,-9.94,20250306,6860,12.24,20250203,12000,-35.83,20240509,6650,15.79,20241113,1.84,Y,060250,500,200 억,,6107789,N,N,1727,N,00,N +20250509,130529,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7700,-40,5,-0.52,153350285,19950,53.89,7740,7770,7640,10060,5420,7740,7686.73,15.21,0,-1412,7873,7806,7713,7646,7553,7840,7680,201,2320,500,5720,10,1,40160611,3092,6.84,1.03,12,0.05,1126.00,7480.00,12000,20240509,-35.83,6650,20241113,15.79,8550,-9.94,20250306,6860,12.24,20250203,12000,-35.83,20240509,6650,15.79,20241113,1.84,Y,060250,500,200 억,,6107789,N,N,1727,N,00,N +20250509,120530,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7720,-20,5,-0.26,124808565,16243,43.87,7740,7770,7640,10060,5420,7740,7683.84,15.21,0,-2299,7873,7806,7713,7646,7553,7840,7680,201,2320,500,5720,10,1,40160611,3100,6.86,1.03,12,0.04,1126.00,7480.00,12000,20240509,-35.67,6650,20241113,16.09,8550,-9.71,20250306,6860,12.54,20250203,12000,-35.67,20240509,6650,16.09,20241113,1.84,Y,060250,500,200 억,,6107789,N,N,1727,N,00,N +20250509,110529,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7650,-90,5,-1.16,96113240,12505,33.78,7740,7770,7650,10060,5420,7740,7685.98,15.21,0,-1571,7873,7806,7713,7646,7553,7840,7680,201,2320,500,5720,10,1,40160611,3072,6.79,1.02,12,0.03,1126.00,7480.00,12000,20240509,-36.25,6650,20241113,15.04,8550,-10.53,20250306,6860,11.52,20250203,12000,-36.25,20240509,6650,15.04,20241113,1.84,Y,060250,500,200 억,,6107789,N,N,1727,N,00,N +20250509,100531,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7720,-20,5,-0.26,57847040,7518,20.31,7740,7770,7650,10060,5420,7740,7694.47,15.21,0,-834,7873,7806,7713,7646,7553,7840,7680,201,2320,500,5720,10,1,40160611,3100,6.86,1.03,12,0.02,1126.00,7480.00,12000,20240509,-35.67,6650,20241113,16.09,8550,-9.71,20250306,6860,12.54,20250203,12000,-35.67,20240509,6650,16.09,20241113,1.84,Y,060250,500,200 억,,6107789,N,N,1727,N,00,N +20250509,090532,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7770,30,2,0.39,1393300,180,0.49,7740,7770,7740,10060,5420,7740,7740.56,15.21,0,-151,7873,7806,7713,7646,7553,7840,7680,201,2320,500,5720,10,1,40160611,3120,6.90,1.04,12,0.00,1126.00,7480.00,12000,20240509,-35.25,6650,20241113,16.84,8550,-9.12,20250306,6860,13.27,20250203,12000,-35.25,20240509,6650,16.84,20241113,1.84,Y,060250,500,200 억,,6107789,N,N,1727,N,00,N 20250508,160522,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7740,10,2,0.13,256545520,33217,86.70,7720,7780,7620,10040,5420,7730,7723.32,15.21,0,1974,7903,7816,7713,7626,7523,7860,7670,201,2310,500,5720,10,1,40160611,3108,6.87,1.03,12,0.08,1126.00,7480.00,12000,20240509,-35.50,6650,20241113,16.39,8550,-9.47,20250306,6860,12.83,20250203,12000,-35.50,20240509,6650,16.39,20241113,1.85,Y,060250,500,200 억,,6108859,N,N,1727,N,00,N 20250508,150528,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7740,10,2,0.13,184008030,23842,62.23,7720,7780,7620,10040,5420,7730,7717.81,15.21,0,1707,7903,7816,7713,7626,7523,7860,7670,201,2310,500,5720,10,1,40160611,3108,6.87,1.03,12,0.06,1126.00,7480.00,12000,20240509,-35.50,6650,20241113,16.39,8550,-9.47,20250306,6860,12.83,20250203,12000,-35.50,20240509,6650,16.39,20241113,1.85,Y,060250,500,200 억,,6108859,N,N,3250,N,00,N 20250508,140527,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7720,-10,5,-0.13,174070460,22555,58.87,7720,7780,7620,10040,5420,7730,7717.60,15.21,0,1966,7903,7816,7713,7626,7523,7860,7670,201,2310,500,5720,10,1,40160611,3100,6.86,1.03,12,0.06,1126.00,7480.00,12000,20240509,-35.67,6650,20241113,16.09,8550,-9.71,20250306,6860,12.54,20250203,12000,-35.67,20240509,6650,16.09,20241113,1.85,Y,060250,500,200 억,,6108859,N,N,3250,N,00,N diff --git a/060260/price/prices-20250501.csv b/060260/price/prices-20250501.csv index f1ac1aeaad5b..f62992a35ce1 100644 --- a/060260/price/prices-20250501.csv +++ b/060260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1591,-33,5,-2.03,3460802480,2013172,1576.47,1624,1817,1590,2110,1137,1624,1719.08,1.98,0,17402,1689,1656,1629,1596,1569,1643,1583,68,486,500,970,1,1,13512009,215,12.53,1.01,12,14.90,127.00,1569.00,3505,20240805,-54.61,943,20241114,68.72,2145,-25.83,20250417,1006,58.15,20250131,3505,-54.61,20240805,400,297.75,20240517,0.00,Y,060260,500,67 억,,267347,N,N,14387,N,00,N +20250509,150532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1622,-2,5,-0.12,3329168995,1931140,1512.24,1624,1817,1608,2110,1137,1624,1723.94,1.98,0,21679,1689,1656,1629,1596,1569,1643,1583,68,486,500,970,1,1,13512009,219,12.77,1.03,12,14.29,127.00,1569.00,3505,20240805,-53.72,943,20241114,72.00,2145,-24.38,20250417,1006,61.23,20250131,3505,-53.72,20240805,400,305.50,20240517,0.00,Y,060260,500,67 억,,267347,N,N,4684,N,00,N +20250509,140529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1637,13,2,0.80,3163258227,1829113,1432.34,1624,1817,1608,2110,1137,1624,1729.39,1.98,0,20676,1689,1656,1629,1596,1569,1643,1583,68,486,500,970,1,1,13512009,221,12.89,1.04,12,13.54,127.00,1569.00,3505,20240805,-53.30,943,20241114,73.59,2145,-23.68,20250417,1006,62.72,20250131,3505,-53.30,20240805,400,309.25,20240517,0.00,Y,060260,500,67 억,,267347,N,N,4684,N,00,N +20250509,130529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1759,135,2,8.31,977418943,570914,447.07,1624,1783,1608,2110,1137,1624,1712.02,1.98,0,33273,1689,1656,1629,1596,1569,1643,1583,68,486,500,970,1,1,13512009,238,13.85,1.12,12,4.23,127.00,1569.00,3505,20240805,-49.81,943,20241114,86.53,2145,-18.00,20250417,1006,74.85,20250131,3505,-49.81,20240805,400,339.75,20240517,0.00,Y,060260,500,67 억,,267347,N,N,4684,N,00,N +20250509,120530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1694,70,2,4.31,630929453,371194,290.67,1624,1783,1608,2110,1137,1624,1699.73,1.98,0,23231,1689,1656,1629,1596,1569,1643,1583,68,486,500,970,1,1,13512009,229,13.34,1.08,12,2.75,127.00,1569.00,3505,20240805,-51.67,943,20241114,79.64,2145,-21.03,20250417,1006,68.39,20250131,3505,-51.67,20240805,400,323.50,20240517,0.00,Y,060260,500,67 억,,267347,N,N,4684,N,00,N +20250509,110529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1629,5,2,0.31,119586628,72913,57.10,1624,1678,1608,2110,1137,1624,1640.13,1.98,0,7342,1689,1656,1629,1596,1569,1643,1583,68,486,500,970,1,1,13512009,220,12.83,1.04,12,0.54,127.00,1569.00,3505,20240805,-53.52,943,20241114,72.75,2145,-24.06,20250417,1006,61.93,20250131,3505,-53.52,20240805,400,307.25,20240517,0.00,Y,060260,500,67 억,,267347,N,N,4684,N,00,N +20250509,100531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1641,17,2,1.05,94679502,57558,45.07,1624,1678,1615,2110,1137,1624,1644.94,1.98,0,3781,1689,1656,1629,1596,1569,1643,1583,68,486,500,970,1,1,13512009,222,12.92,1.05,12,0.43,127.00,1569.00,3505,20240805,-53.18,943,20241114,74.02,2145,-23.50,20250417,1006,63.12,20250131,3505,-53.18,20240805,400,310.25,20240517,0.00,Y,060260,500,67 억,,267347,N,N,4684,N,00,N +20250509,090532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1617,-7,5,-0.43,5893635,3635,2.85,1624,1627,1615,2110,1137,1624,1621.36,1.98,0,420,1689,1656,1629,1596,1569,1643,1583,68,486,500,970,1,1,13512009,218,12.73,1.03,12,0.03,127.00,1569.00,3505,20240805,-53.87,943,20241114,71.47,2145,-24.62,20250417,1006,60.74,20250131,3505,-53.87,20240805,400,304.25,20240517,0.00,Y,060260,500,67 억,,267347,N,N,4684,N,00,N 20250508,160522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1624,-25,5,-1.52,205469734,126431,48.43,1655,1662,1602,2140,1155,1649,1625.15,2.22,0,-32828,1703,1676,1622,1595,1541,1689,1608,68,491,500,980,1,1,13512009,219,12.79,1.04,12,0.94,127.00,1569.00,3505,20240805,-53.67,943,20241114,72.22,2145,-24.29,20250417,1006,61.43,20250131,3505,-53.67,20240805,400,306.00,20240517,0.00,Y,060260,500,67 억,,299861,N,N,4684,N,00,N 20250508,150529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1617,-32,5,-1.94,172866730,106316,40.73,1655,1662,1602,2140,1155,1649,1625.97,2.22,0,-31917,1703,1676,1622,1595,1541,1689,1608,68,491,500,980,1,1,13512009,218,12.73,1.03,12,0.79,127.00,1569.00,3505,20240805,-53.87,943,20241114,71.47,2145,-24.62,20250417,1006,60.74,20250131,3505,-53.87,20240805,400,304.25,20240517,0.00,Y,060260,500,67 억,,299861,N,N,20842,N,00,N 20250508,140528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1618,-31,5,-1.88,155365995,95505,36.59,1655,1662,1602,2140,1155,1649,1626.78,2.22,0,-32104,1703,1676,1622,1595,1541,1689,1608,68,491,500,980,1,1,13512009,219,12.74,1.03,12,0.71,127.00,1569.00,3505,20240805,-53.84,943,20241114,71.58,2145,-24.57,20250417,1006,60.83,20250131,3505,-53.84,20240805,400,304.50,20240517,0.00,Y,060260,500,67 억,,299861,N,N,20842,N,00,N diff --git a/060280/price/prices-20250501.csv b/060280/price/prices-20250501.csv index b7033bbc14a7..fc04dc2d4471 100644 --- a/060280/price/prices-20250501.csv +++ b/060280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160528,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9260,-160,5,-1.70,2038135315,220984,35.94,9500,9500,9040,12240,6600,9420,9222.95,2.79,0,-67040,9960,9690,9410,9140,8860,9825,9275,205,2820,500,6970,10,1,41089990,3805,-43.47,4.07,12,0.54,-213.00,2273.00,12740,20240510,-27.32,5830,20241209,58.83,11270,-17.83,20250210,6650,39.25,20250102,12740,-27.32,20240510,5830,58.83,20241209,2.08,Y,060280,500,205 억,,1146373,N,N,25299,N,00,N +20250509,150532,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9180,-240,5,-2.55,1871487845,202957,33.01,9500,9500,9040,12240,6600,9420,9221.10,2.79,0,-61566,9960,9690,9410,9140,8860,9825,9275,205,2820,500,6970,10,1,41089990,3772,-43.10,4.04,12,0.49,-213.00,2273.00,12740,20240510,-27.94,5830,20241209,57.46,11270,-18.54,20250210,6650,38.05,20250102,12740,-27.94,20240510,5830,57.46,20241209,2.08,Y,060280,500,205 억,,1146373,N,N,34247,N,00,N +20250509,140529,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9090,-330,5,-3.50,1696801115,183798,29.89,9500,9500,9040,12240,6600,9420,9231.88,2.79,0,-54177,9960,9690,9410,9140,8860,9825,9275,205,2820,500,6970,10,1,41089990,3735,-42.68,4.00,12,0.45,-213.00,2273.00,12740,20240510,-28.65,5830,20241209,55.92,11270,-19.34,20250210,6650,36.69,20250102,12740,-28.65,20240510,5830,55.92,20241209,2.08,Y,060280,500,205 억,,1146373,N,N,34247,N,00,N +20250509,130529,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9090,-330,5,-3.50,1484427670,160386,26.08,9500,9500,9080,12240,6600,9420,9255.34,2.79,0,-52204,9960,9690,9410,9140,8860,9825,9275,205,2820,500,6970,10,1,41089990,3735,-42.68,4.00,12,0.39,-213.00,2273.00,12740,20240510,-28.65,5830,20241209,55.92,11270,-19.34,20250210,6650,36.69,20250102,12740,-28.65,20240510,5830,55.92,20241209,2.08,Y,060280,500,205 억,,1146373,N,N,34247,N,00,N +20250509,120530,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9130,-290,5,-3.08,1322478115,142601,23.19,9500,9500,9090,12240,6600,9420,9273.97,2.79,0,-44421,9960,9690,9410,9140,8860,9825,9275,205,2820,500,6970,10,1,41089990,3752,-42.86,4.02,12,0.35,-213.00,2273.00,12740,20240510,-28.34,5830,20241209,56.60,11270,-18.99,20250210,6650,37.29,20250102,12740,-28.34,20240510,5830,56.60,20241209,2.08,Y,060280,500,205 억,,1146373,N,N,34247,N,00,N +20250509,110529,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9110,-310,5,-3.29,1127011225,121195,19.71,9500,9500,9110,12240,6600,9420,9299.16,2.79,0,-32951,9960,9690,9410,9140,8860,9825,9275,205,2820,500,6970,10,1,41089990,3743,-42.77,4.01,12,0.29,-213.00,2273.00,12740,20240510,-28.49,5830,20241209,56.26,11270,-19.17,20250210,6650,36.99,20250102,12740,-28.49,20240510,5830,56.26,20241209,2.08,Y,060280,500,205 억,,1146373,N,N,34247,N,00,N +20250509,100532,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9230,-190,5,-2.02,797638125,85228,13.86,9500,9500,9220,12240,6600,9420,9358.87,2.79,0,-25340,9960,9690,9410,9140,8860,9825,9275,205,2820,500,6970,10,1,41089990,3793,-43.33,4.06,12,0.21,-213.00,2273.00,12740,20240510,-27.55,5830,20241209,58.32,11270,-18.10,20250210,6650,38.80,20250102,12740,-27.55,20240510,5830,58.32,20241209,2.08,Y,060280,500,205 억,,1146373,N,N,34247,N,00,N +20250509,090532,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9410,-10,5,-0.11,266127700,28118,4.57,9500,9500,9400,12240,6600,9420,9464.68,2.79,0,-15832,9960,9690,9410,9140,8860,9825,9275,205,2820,500,6970,10,1,41089990,3867,-44.18,4.14,12,0.07,-213.00,2273.00,12740,20240510,-26.14,5830,20241209,61.41,11270,-16.50,20250210,6650,41.50,20250102,12740,-26.14,20240510,5830,61.41,20241209,2.08,Y,060280,500,205 억,,1146373,N,N,34247,N,00,N 20250508,160522,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9420,490,2,5.49,5801091780,614910,684.66,9310,9680,9130,11600,6260,8930,9434.05,2.72,0,24002,9183,9056,8913,8786,8643,9120,8850,205,2670,500,6600,10,1,41089990,3871,-44.23,4.14,12,1.50,-213.00,2273.00,12740,20240510,-26.06,5830,20241209,61.58,11270,-16.42,20250210,6650,41.65,20250102,12740,-26.06,20240510,5830,61.58,20241209,2.11,Y,060280,500,205 억,,1115776,N,N,34247,N,00,N 20250508,150529,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9440,510,2,5.71,5484903045,581285,647.22,9310,9680,9130,11600,6260,8930,9435.82,2.72,0,23328,9183,9056,8913,8786,8643,9120,8850,205,2670,500,6600,10,1,41089990,3879,-44.32,4.15,12,1.41,-213.00,2273.00,12740,20240510,-25.90,5830,20241209,61.92,11270,-16.24,20250210,6650,41.95,20250102,12740,-25.90,20240510,5830,61.92,20241209,2.11,Y,060280,500,205 억,,1115776,N,N,11356,N,00,N 20250508,140528,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9450,520,2,5.82,2752310525,294653,328.08,9310,9500,9130,11600,6260,8930,9340.85,2.72,0,-8764,9183,9056,8913,8786,8643,9120,8850,205,2670,500,6600,10,1,41089990,3883,-44.37,4.16,12,0.72,-213.00,2273.00,12740,20240510,-25.82,5830,20241209,62.09,11270,-16.15,20250210,6650,42.11,20250102,12740,-25.82,20240510,5830,62.09,20241209,2.11,Y,060280,500,205 억,,1115776,N,N,11356,N,00,N diff --git a/060310/price/prices-20250501.csv b/060310/price/prices-20250501.csv index 0c90b821c6bf..21382b351658 100644 --- a/060310/price/prices-20250501.csv +++ b/060310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2280,-35,5,-1.51,1283712246,552484,66.26,2330,2375,2280,3005,1625,2315,2323.61,6.55,0,-44900,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1210,42.22,2.28,03,1.04,54.00,998.00,3445,20240530,-33.82,1637,20241210,39.28,2885,-20.97,20250423,1748,30.43,20250203,3445,-33.82,20240530,1637,39.28,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,35485,N,00,N +20250509,150532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2310,-5,5,-0.22,1070184906,459318,55.09,2330,2375,2300,3005,1625,2315,2330.00,6.55,0,-53400,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1226,42.78,2.31,03,0.87,54.00,998.00,3445,20240530,-32.95,1637,20241210,41.11,2885,-19.93,20250423,1748,32.15,20250203,3445,-32.95,20240530,1637,41.11,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,N,00,N +20250509,140530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2305,-10,5,-0.43,867506156,371375,44.54,2330,2375,2305,3005,1625,2315,2336.03,6.55,0,-34714,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1223,42.69,2.31,03,0.70,54.00,998.00,3445,20240530,-33.09,1637,20241210,40.81,2885,-20.10,20250423,1748,31.86,20250203,3445,-33.09,20240530,1637,40.81,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,N,00,N +20250509,130530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2340,25,2,1.08,718263227,306920,36.81,2330,2375,2310,3005,1625,2315,2340.38,6.55,0,-24862,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1242,43.33,2.34,03,0.58,54.00,998.00,3445,20240530,-32.08,1637,20241210,42.94,2885,-18.89,20250423,1748,33.87,20250203,3445,-32.08,20240530,1637,42.94,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,N,00,N +20250509,120531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2335,20,2,0.86,663433061,283366,33.98,2330,2375,2310,3005,1625,2315,2341.42,6.55,0,-22699,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1239,43.24,2.34,03,0.53,54.00,998.00,3445,20240530,-32.22,1637,20241210,42.64,2885,-19.06,20250423,1748,33.58,20250203,3445,-32.22,20240530,1637,42.64,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,N,00,N +20250509,110529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2330,15,2,0.65,595037005,253963,30.46,2330,2375,2310,3005,1625,2315,2343.20,6.55,0,-20592,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1236,43.15,2.33,03,0.48,54.00,998.00,3445,20240530,-32.37,1637,20241210,42.33,2885,-19.24,20250423,1748,33.30,20250203,3445,-32.37,20240530,1637,42.33,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,N,00,N +20250509,100532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2345,30,2,1.30,462367739,196967,23.62,2330,2375,2325,3005,1625,2315,2347.73,6.55,0,-7274,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1244,43.43,2.35,03,0.37,54.00,998.00,3445,20240530,-31.93,1637,20241210,43.25,2885,-18.72,20250423,1748,34.15,20250203,3445,-31.93,20240530,1637,43.25,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,N,00,N +20250509,090532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2340,25,2,1.08,129384375,55384,6.64,2330,2350,2325,3005,1625,2315,2336.83,6.55,0,-18783,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1242,43.33,2.34,03,0.10,54.00,998.00,3445,20240530,-32.08,1637,20241210,42.94,2885,-18.89,20250423,1748,33.87,20250203,3445,-32.08,20240530,1637,42.94,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,N,00,N 20250508,160523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2315,-45,5,-1.91,1907941695,809596,90.95,2400,2435,2300,3065,1655,2360,2356.73,6.66,0,-84295,2546,2452,2401,2307,2256,2427,2282,265,705,500,1740,5,1,53059040,1228,42.87,2.32,03,1.53,54.00,998.00,3445,20240530,-32.80,1637,20241210,41.42,2885,-19.76,20250423,1748,32.44,20250203,3445,-32.80,20240530,1637,41.42,20241210,5.01,Y,060310,500,265 억,,3534965,N,N,53492,N,00,N 20250508,150529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2315,-45,5,-1.91,1820550745,771829,86.71,2400,2435,2300,3065,1655,2360,2358.75,6.66,0,-79817,2546,2452,2401,2307,2256,2427,2282,265,705,500,1740,5,1,53059040,1228,42.87,2.32,03,1.45,54.00,998.00,3445,20240530,-32.80,1637,20241210,41.42,2885,-19.76,20250423,1748,32.44,20250203,3445,-32.80,20240530,1637,41.42,20241210,5.01,Y,060310,500,265 억,,3534965,N,N,41983,N,00,N 20250508,140528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2310,-50,5,-2.12,1587947265,671300,75.41,2400,2435,2300,3065,1655,2360,2365.48,6.66,0,-56905,2546,2452,2401,2307,2256,2427,2282,265,705,500,1740,5,1,53059040,1226,42.78,2.31,03,1.27,54.00,998.00,3445,20240530,-32.95,1637,20241210,41.11,2885,-19.93,20250423,1748,32.15,20250203,3445,-32.95,20240530,1637,41.11,20241210,5.01,Y,060310,500,265 억,,3534965,N,N,41983,N,00,N diff --git a/060370/price/prices-20250501.csv b/060370/price/prices-20250501.csv index 6766d399672c..0c5f6b7f079c 100644 --- a/060370/price/prices-20250501.csv +++ b/060370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160528,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18040,-90,5,-0.50,1611488425,89449,47.88,18310,18310,17780,23550,12700,18130,18015.72,1.01,0,-3238,18796,18462,17906,17572,17016,18630,17740,327,5420,1000,13410,10,1,32668854,5893,38.71,2.81,12,0.27,466.00,6427.00,24850,20240711,-27.40,10120,20240425,78.26,19900,-9.35,20250219,12960,39.20,20250409,24850,-27.40,20240711,10930,65.05,20240513,1.46,Y,060370,1000,326 억,,330788,N,N,2756,N,00,N +20250509,150533,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18000,-130,5,-0.72,1506278685,83612,44.75,18310,18310,17780,23550,12700,18130,18015.10,1.01,0,-1137,18796,18462,17906,17572,17016,18630,17740,327,5420,1000,13410,10,1,32668854,5880,38.63,2.80,12,0.26,466.00,6427.00,24850,20240711,-27.57,10120,20240425,77.87,19900,-9.55,20250219,12960,38.89,20250409,24850,-27.57,20240711,10930,64.68,20240513,1.46,Y,060370,1000,326 억,,330788,N,N,9075,N,00,N +20250509,140530,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18040,-90,5,-0.50,1348021245,74822,40.05,18310,18310,17780,23550,12700,18130,18016.38,1.01,0,-2089,18796,18462,17906,17572,17016,18630,17740,327,5420,1000,13410,10,1,32668854,5893,38.71,2.81,12,0.23,466.00,6427.00,24850,20240711,-27.40,10120,20240425,78.26,19900,-9.35,20250219,12960,39.20,20250409,24850,-27.40,20240711,10930,65.05,20240513,1.46,Y,060370,1000,326 억,,330788,N,N,9075,N,00,N +20250509,130530,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18050,-80,5,-0.44,1174948945,65218,34.91,18310,18310,17780,23550,12700,18130,18015.72,1.01,0,-5878,18796,18462,17906,17572,17016,18630,17740,327,5420,1000,13410,10,1,32668854,5897,38.73,2.81,12,0.20,466.00,6427.00,24850,20240711,-27.36,10120,20240425,78.36,19900,-9.30,20250219,12960,39.27,20250409,24850,-27.36,20240711,10930,65.14,20240513,1.46,Y,060370,1000,326 억,,330788,N,N,9075,N,00,N +20250509,120531,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18000,-130,5,-0.72,1119119735,62121,33.25,18310,18310,17780,23550,12700,18130,18015.16,1.01,0,-6750,18796,18462,17906,17572,17016,18630,17740,327,5420,1000,13410,10,1,32668854,5880,38.63,2.80,12,0.19,466.00,6427.00,24850,20240711,-27.57,10120,20240425,77.87,19900,-9.55,20250219,12960,38.89,20250409,24850,-27.57,20240711,10930,64.68,20240513,1.46,Y,060370,1000,326 억,,330788,N,N,9075,N,00,N +20250509,110530,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18060,-70,5,-0.39,1027583965,57047,30.54,18310,18310,17780,23550,12700,18130,18012.94,1.01,0,-7587,18796,18462,17906,17572,17016,18630,17740,327,5420,1000,13410,10,1,32668854,5900,38.76,2.81,12,0.17,466.00,6427.00,24850,20240711,-27.32,10120,20240425,78.46,19900,-9.25,20250219,12960,39.35,20250409,24850,-27.32,20240711,10930,65.23,20240513,1.46,Y,060370,1000,326 억,,330788,N,N,9075,N,00,N +20250509,100532,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17930,-200,5,-1.10,806643415,44774,23.97,18310,18310,17780,23550,12700,18130,18015.89,1.01,0,-5341,18796,18462,17906,17572,17016,18630,17740,327,5420,1000,13410,10,1,32668854,5858,38.48,2.79,12,0.14,466.00,6427.00,24850,20240711,-27.85,10120,20240425,77.17,19900,-9.90,20250219,12960,38.35,20250409,24850,-27.85,20240711,10930,64.04,20240513,1.46,Y,060370,1000,326 억,,330788,N,N,9075,N,00,N +20250509,090533,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18140,10,2,0.06,139905580,7686,4.11,18310,18310,18130,23550,12700,18130,18202.65,1.01,0,-3502,18796,18462,17906,17572,17016,18630,17740,327,5420,1000,13410,10,1,32668854,5926,38.93,2.82,12,0.02,466.00,6427.00,24850,20240711,-27.00,10120,20240425,79.25,19900,-8.84,20250219,12960,39.97,20250409,24850,-27.00,20240711,10930,65.97,20240513,1.46,Y,060370,1000,326 억,,330788,N,N,9075,N,00,N 20250508,160523,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18130,430,2,2.43,3365044840,186822,280.77,17700,18240,17350,23000,12390,17700,18012.03,0.93,0,12939,17906,17802,17616,17512,17326,17855,17565,327,5300,1000,13090,10,1,32668854,5923,38.91,2.82,12,0.57,466.00,6427.00,24850,20240711,-27.04,9710,20240424,86.71,19900,-8.89,20250219,12960,39.89,20250409,24850,-27.04,20240711,10930,65.87,20240513,1.46,Y,060370,1000,326 억,,305267,N,N,9075,N,00,N 20250508,150530,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18070,370,2,2.09,3133233130,174025,261.53,17700,18240,17350,23000,12390,17700,18004.50,0.93,0,16585,17906,17802,17616,17512,17326,17855,17565,327,5300,1000,13090,10,1,32668854,5903,38.78,2.81,12,0.53,466.00,6427.00,24850,20240711,-27.28,9710,20240424,86.10,19900,-9.20,20250219,12960,39.43,20250409,24850,-27.28,20240711,10930,65.32,20240513,1.46,Y,060370,1000,326 억,,305267,N,N,7937,N,00,N 20250508,140528,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18010,310,2,1.75,1739618750,97269,146.18,17700,18150,17350,23000,12390,17700,17884.62,0.93,0,16919,17906,17802,17616,17512,17326,17855,17565,327,5300,1000,13090,10,1,32668854,5884,38.65,2.80,12,0.30,466.00,6427.00,24850,20240711,-27.53,9710,20240424,85.48,19900,-9.50,20250219,12960,38.97,20250409,24850,-27.53,20240711,10930,64.78,20240513,1.46,Y,060370,1000,326 억,,305267,N,N,7937,N,00,N diff --git a/060380/price/prices-20250501.csv b/060380/price/prices-20250501.csv index e3ab1fcb12f5..69a0c15cf605 100644 --- a/060380/price/prices-20250501.csv +++ b/060380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1370,-34,5,-2.42,32868556,24068,121.53,1404,1404,1320,1825,983,1404,1365.65,0.76,0,554,1418,1411,1398,1391,1378,1414,1394,99,421,500,890,1,1,19700000,270,13.84,0.23,12,0.12,99.00,5833.00,2880,20240605,-52.43,1200,20241209,14.17,1483,-7.62,20250109,1206,13.60,20250214,2880,-52.43,20240605,1200,14.17,20241209,0.01,Y,060380,500,98 억,,150534,N,N,0,N,00,N +20250509,150533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1369,-35,5,-2.49,29909922,21908,110.62,1404,1404,1320,1825,983,1404,1365.25,0.76,0,597,1418,1411,1398,1391,1378,1414,1394,99,421,500,890,1,1,19700000,270,13.83,0.23,12,0.11,99.00,5833.00,2880,20240605,-52.47,1200,20241209,14.08,1483,-7.69,20250109,1206,13.52,20250214,2880,-52.47,20240605,1200,14.08,20241209,0.01,Y,060380,500,98 억,,150534,N,N,0,N,00,N +20250509,140530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1376,-28,5,-1.99,26693239,19564,98.79,1404,1404,1320,1825,983,1404,1364.41,0.76,0,805,1418,1411,1398,1391,1378,1414,1394,99,421,500,890,1,1,19700000,271,13.90,0.24,12,0.10,99.00,5833.00,2880,20240605,-52.22,1200,20241209,14.67,1483,-7.22,20250109,1206,14.10,20250214,2880,-52.22,20240605,1200,14.67,20241209,0.01,Y,060380,500,98 억,,150534,N,N,0,N,00,N +20250509,130530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1371,-33,5,-2.35,26095899,19129,96.59,1404,1404,1320,1825,983,1404,1364.21,0.76,0,906,1418,1411,1398,1391,1378,1414,1394,99,421,500,890,1,1,19700000,270,13.85,0.24,12,0.10,99.00,5833.00,2880,20240605,-52.40,1200,20241209,14.25,1483,-7.55,20250109,1206,13.68,20250214,2880,-52.40,20240605,1200,14.25,20241209,0.01,Y,060380,500,98 억,,150534,N,N,0,N,00,N +20250509,120531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1389,-15,5,-1.07,16766304,12294,62.08,1404,1404,1320,1825,983,1404,1363.78,0.76,0,-581,1418,1411,1398,1391,1378,1414,1394,99,421,500,890,1,1,19700000,274,14.03,0.24,12,0.06,99.00,5833.00,2880,20240605,-51.77,1200,20241209,15.75,1483,-6.34,20250109,1206,15.17,20250214,2880,-51.77,20240605,1200,15.75,20241209,0.01,Y,060380,500,98 억,,150534,N,N,0,N,00,N +20250509,110530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1392,-12,5,-0.85,7138818,5197,26.24,1404,1404,1320,1825,983,1404,1373.64,0.76,0,-389,1418,1411,1398,1391,1378,1414,1394,99,421,500,890,1,1,19700000,274,14.06,0.24,12,0.03,99.00,5833.00,2880,20240605,-51.67,1200,20241209,16.00,1483,-6.14,20250109,1206,15.42,20250214,2880,-51.67,20240605,1200,16.00,20241209,0.01,Y,060380,500,98 억,,150534,N,N,0,N,00,N +20250509,100532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1385,-19,5,-1.35,5182307,3797,19.17,1404,1404,1320,1825,983,1404,1364.84,0.76,0,-212,1418,1411,1398,1391,1378,1414,1394,99,421,500,890,1,1,19700000,273,13.99,0.24,12,0.02,99.00,5833.00,2880,20240605,-51.91,1200,20241209,15.42,1483,-6.61,20250109,1206,14.84,20250214,2880,-51.91,20240605,1200,15.42,20241209,0.01,Y,060380,500,98 억,,150534,N,N,0,N,00,N +20250509,090533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1404,0,3,0.00,821340,585,2.95,1404,1404,1404,1825,983,1404,1404.00,0.76,0,0,1418,1411,1398,1391,1378,1414,1394,99,421,500,890,1,1,19700000,277,14.18,0.24,12,0.00,99.00,5833.00,2880,20240605,-51.25,1200,20241209,17.00,1483,-5.33,20250109,1206,16.42,20250214,2880,-51.25,20240605,1200,17.00,20241209,0.01,Y,060380,500,98 억,,150534,N,N,0,N,00,N 20250508,160523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1404,19,2,1.37,27653953,19804,67.24,1385,1405,1385,1800,970,1385,1396.38,0.76,0,424,1411,1398,1381,1368,1351,1404,1374,99,415,500,880,1,1,19700000,277,14.18,0.24,12,0.10,99.00,5833.00,2880,20240605,-51.25,1200,20241209,17.00,1483,-5.33,20250109,1206,16.42,20250214,2880,-51.25,20240605,1200,17.00,20241209,0.01,Y,060380,500,98 억,,149996,N,N,0,N,00,N 20250508,150530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1403,18,2,1.30,27373178,19604,66.56,1385,1405,1385,1800,970,1385,1396.31,0.76,0,442,1411,1398,1381,1368,1351,1404,1374,99,415,500,880,1,1,19700000,276,14.17,0.24,12,0.10,99.00,5833.00,2880,20240605,-51.28,1200,20241209,16.92,1483,-5.39,20250109,1206,16.33,20250214,2880,-51.28,20240605,1200,16.92,20241209,0.01,Y,060380,500,98 억,,149996,N,N,0,N,00,N 20250508,140529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1403,18,2,1.30,26457022,18951,64.35,1385,1403,1385,1800,970,1385,1396.08,0.76,0,415,1411,1398,1381,1368,1351,1404,1374,99,415,500,880,1,1,19700000,276,14.17,0.24,12,0.10,99.00,5833.00,2880,20240605,-51.28,1200,20241209,16.92,1483,-5.39,20250109,1206,16.33,20250214,2880,-51.28,20240605,1200,16.92,20241209,0.01,Y,060380,500,98 억,,149996,N,N,0,N,00,N diff --git a/060480/price/prices-20250501.csv b/060480/price/prices-20250501.csv index f19dbb8535f1..4987a61500b4 100644 --- a/060480/price/prices-20250501.csv +++ b/060480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1703,-3,5,-0.18,29261386,17211,115.01,1719,1719,1691,2215,1195,1706,1700.16,0.93,0,-614,1718,1711,1703,1696,1688,1708,1693,55,509,500,1090,1,1,11090000,189,-5.64,0.45,12,0.16,-302.00,3817.00,3560,20240521,-52.16,1550,20241209,9.87,1837,-7.29,20250217,1568,8.61,20250408,3560,-52.16,20240521,1550,9.87,20241209,0.00,Y,060480,500,55 억,,102630,N,N,0,N,00,N +20250509,150533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1706,0,3,0.00,28874805,16984,113.49,1719,1719,1691,2215,1195,1706,1700.12,0.93,0,-611,1718,1711,1703,1696,1688,1708,1693,55,509,500,1090,1,1,11090000,189,-5.65,0.45,12,0.15,-302.00,3817.00,3560,20240521,-52.08,1550,20241209,10.06,1837,-7.13,20250217,1568,8.80,20250408,3560,-52.08,20240521,1550,10.06,20241209,0.00,Y,060480,500,55 억,,102630,N,N,0,N,00,N +20250509,140531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1702,-4,5,-0.23,26348980,15493,103.53,1719,1719,1691,2215,1195,1706,1700.70,0.93,0,-25,1718,1711,1703,1696,1688,1708,1693,55,509,500,1090,1,1,11090000,189,-5.64,0.45,12,0.14,-302.00,3817.00,3560,20240521,-52.19,1550,20241209,9.81,1837,-7.35,20250217,1568,8.55,20250408,3560,-52.19,20240521,1550,9.81,20241209,0.00,Y,060480,500,55 억,,102630,N,N,0,N,00,N +20250509,130530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1691,-15,5,-0.88,26019224,15298,102.23,1719,1719,1691,2215,1195,1706,1700.83,0.93,0,-25,1718,1711,1703,1696,1688,1708,1693,55,509,500,1090,1,1,11090000,188,-5.60,0.44,12,0.14,-302.00,3817.00,3560,20240521,-52.50,1550,20241209,9.10,1837,-7.95,20250217,1568,7.84,20250408,3560,-52.50,20240521,1550,9.10,20241209,0.00,Y,060480,500,55 억,,102630,N,N,0,N,00,N +20250509,120531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1696,-10,5,-0.59,20628686,12112,80.94,1719,1719,1691,2215,1195,1706,1703.16,0.93,0,-44,1718,1711,1703,1696,1688,1708,1693,55,509,500,1090,1,1,11090000,188,-5.62,0.44,12,0.11,-302.00,3817.00,3560,20240521,-52.36,1550,20241209,9.42,1837,-7.68,20250217,1568,8.16,20250408,3560,-52.36,20240521,1550,9.42,20241209,0.00,Y,060480,500,55 억,,102630,N,N,0,N,00,N +20250509,110530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1708,2,2,0.12,19430429,11410,76.24,1719,1719,1691,2215,1195,1706,1702.93,0.93,0,510,1718,1711,1703,1696,1688,1708,1693,55,509,500,1090,1,1,11090000,189,-5.66,0.45,12,0.10,-302.00,3817.00,3560,20240521,-52.02,1550,20241209,10.19,1837,-7.02,20250217,1568,8.93,20250408,3560,-52.02,20240521,1550,10.19,20241209,0.00,Y,060480,500,55 억,,102630,N,N,0,N,00,N +20250509,100533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1703,-3,5,-0.18,11777068,6901,46.11,1719,1719,1699,2215,1195,1706,1706.57,0.93,0,-12,1718,1711,1703,1696,1688,1708,1693,55,509,500,1090,1,1,11090000,189,-5.64,0.45,12,0.06,-302.00,3817.00,3560,20240521,-52.16,1550,20241209,9.87,1837,-7.29,20250217,1568,8.61,20250408,3560,-52.16,20240521,1550,9.87,20241209,0.00,Y,060480,500,55 억,,102630,N,N,0,N,00,N +20250509,090533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1706,0,3,0.00,2852884,1663,11.11,1719,1719,1706,2215,1195,1706,1715.50,0.93,0,0,1718,1711,1703,1696,1688,1708,1693,55,509,500,1090,1,1,11090000,189,-5.65,0.45,12,0.01,-302.00,3817.00,3560,20240521,-52.08,1550,20241209,10.06,1837,-7.13,20250217,1568,8.80,20250408,3560,-52.08,20240521,1550,10.06,20241209,0.00,Y,060480,500,55 억,,102630,N,N,0,N,00,N 20250508,160523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1706,3,2,0.18,25448711,14953,112.96,1710,1710,1695,2210,1193,1703,1701.91,0.93,0,-63,1739,1721,1696,1678,1653,1730,1687,55,507,500,1080,1,1,11090000,189,-5.65,0.45,12,0.13,-302.00,3817.00,3560,20240521,-52.08,1550,20241209,10.06,1837,-7.13,20250217,1568,8.80,20250408,3560,-52.08,20240521,1550,10.06,20241209,0.00,Y,060480,500,55 억,,102651,N,N,0,N,00,N 20250508,150530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1706,3,2,0.18,24314221,14288,107.93,1710,1710,1695,2210,1193,1703,1701.72,0.93,0,71,1739,1721,1696,1678,1653,1730,1687,55,507,500,1080,1,1,11090000,189,-5.65,0.45,12,0.13,-302.00,3817.00,3560,20240521,-52.08,1550,20241209,10.06,1837,-7.13,20250217,1568,8.80,20250408,3560,-52.08,20240521,1550,10.06,20241209,0.00,Y,060480,500,55 억,,102651,N,N,0,N,00,N 20250508,140529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1706,3,2,0.18,22805688,13399,101.22,1710,1710,1695,2210,1193,1703,1702.04,0.93,0,71,1739,1721,1696,1678,1653,1730,1687,55,507,500,1080,1,1,11090000,189,-5.65,0.45,12,0.12,-302.00,3817.00,3560,20240521,-52.08,1550,20241209,10.06,1837,-7.13,20250217,1568,8.80,20250408,3560,-52.08,20240521,1550,10.06,20241209,0.00,Y,060480,500,55 억,,102651,N,N,0,N,00,N diff --git a/060540/price/prices-20250501.csv b/060540/price/prices-20250501.csv index 092bf3144dd2..fd5c7969e0c5 100644 --- a/060540/price/prices-20250501.csv +++ b/060540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1381,-19,5,-1.36,133862956,96507,66.52,1407,1412,1370,1820,980,1400,1387.08,2.42,0,-25038,1464,1431,1407,1374,1350,1420,1363,131,420,500,1000,1,1,26133306,361,14.24,0.35,12,0.37,97.00,3921.00,2495,20240624,-44.65,1221,20241209,13.10,1890,-26.93,20250404,1321,4.54,20250417,2495,-44.65,20240624,1221,13.10,20241209,3.22,Y,060540,500,130 억,,633257,N,N,0,N,00,N +20250509,150533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1380,-20,5,-1.43,133154077,95994,66.17,1407,1412,1370,1820,980,1400,1387.11,2.42,0,-24997,1464,1431,1407,1374,1350,1420,1363,131,420,500,1000,1,1,26133306,361,14.23,0.35,12,0.37,97.00,3921.00,2495,20240624,-44.69,1221,20241209,13.02,1890,-26.98,20250404,1321,4.47,20250417,2495,-44.69,20240624,1221,13.02,20241209,3.22,Y,060540,500,130 억,,633257,N,N,0,N,00,N +20250509,140531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1379,-21,5,-1.50,113308250,81612,56.26,1407,1412,1370,1820,980,1400,1388.38,2.42,0,-18853,1464,1431,1407,1374,1350,1420,1363,131,420,500,1000,1,1,26133306,360,14.22,0.35,12,0.31,97.00,3921.00,2495,20240624,-44.73,1221,20241209,12.94,1890,-27.04,20250404,1321,4.39,20250417,2495,-44.73,20240624,1221,12.94,20241209,3.22,Y,060540,500,130 억,,633257,N,N,0,N,00,N +20250509,130531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1381,-19,5,-1.36,102126204,73509,50.67,1407,1412,1370,1820,980,1400,1389.30,2.42,0,-15632,1464,1431,1407,1374,1350,1420,1363,131,420,500,1000,1,1,26133306,361,14.24,0.35,12,0.28,97.00,3921.00,2495,20240624,-44.65,1221,20241209,13.10,1890,-26.93,20250404,1321,4.54,20250417,2495,-44.65,20240624,1221,13.10,20241209,3.22,Y,060540,500,130 억,,633257,N,N,0,N,00,N +20250509,120532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1382,-18,5,-1.29,88979476,63982,44.10,1407,1412,1370,1820,980,1400,1390.70,2.42,0,-9679,1464,1431,1407,1374,1350,1420,1363,131,420,500,1000,1,1,26133306,361,14.25,0.35,12,0.24,97.00,3921.00,2495,20240624,-44.61,1221,20241209,13.19,1890,-26.88,20250404,1321,4.62,20250417,2495,-44.61,20240624,1221,13.19,20241209,3.22,Y,060540,500,130 억,,633257,N,N,0,N,00,N +20250509,110530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1386,-14,5,-1.00,79835969,57375,39.55,1407,1412,1370,1820,980,1400,1391.48,2.42,0,-5190,1464,1431,1407,1374,1350,1420,1363,131,420,500,1000,1,1,26133306,362,14.29,0.35,12,0.22,97.00,3921.00,2495,20240624,-44.45,1221,20241209,13.51,1890,-26.67,20250404,1321,4.92,20250417,2495,-44.45,20240624,1221,13.51,20241209,3.22,Y,060540,500,130 억,,633257,N,N,0,N,00,N +20250509,100533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1391,-9,5,-0.64,48176109,34537,23.81,1407,1412,1370,1820,980,1400,1394.91,2.42,0,1033,1464,1431,1407,1374,1350,1420,1363,131,420,500,1000,1,1,26133306,364,14.34,0.35,12,0.13,97.00,3921.00,2495,20240624,-44.25,1221,20241209,13.92,1890,-26.40,20250404,1321,5.30,20250417,2495,-44.25,20240624,1221,13.92,20241209,3.22,Y,060540,500,130 억,,633257,N,N,0,N,00,N +20250509,090533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1409,9,2,0.64,9413502,6690,4.61,1407,1409,1401,1820,980,1400,1407.10,2.42,0,-5143,1464,1431,1407,1374,1350,1420,1363,131,420,500,1000,1,1,26133306,368,14.53,0.36,12,0.03,97.00,3921.00,2495,20240624,-43.53,1221,20241209,15.40,1890,-25.45,20250404,1321,6.66,20250417,2495,-43.53,20240624,1221,15.40,20241209,3.22,Y,060540,500,130 억,,633257,N,N,0,N,00,N 20250508,160524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1400,-31,5,-2.17,201804872,144186,116.93,1431,1440,1383,1860,1002,1431,1399.61,2.54,0,-63022,1455,1442,1425,1412,1395,1449,1419,131,429,500,1030,1,1,26133306,366,14.43,0.36,12,0.55,97.00,3921.00,2495,20240624,-43.89,1221,20241209,14.66,1890,-25.93,20250404,1321,5.98,20250417,2495,-43.89,20240624,1221,14.66,20241209,3.22,Y,060540,500,130 억,,664476,N,N,0,N,00,N 20250508,150530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1395,-36,5,-2.52,190172540,135840,110.16,1431,1440,1383,1860,1002,1431,1399.97,2.54,0,-54898,1455,1442,1425,1412,1395,1449,1419,131,429,500,1030,1,1,26133306,365,14.38,0.36,12,0.52,97.00,3921.00,2495,20240624,-44.09,1221,20241209,14.25,1890,-26.19,20250404,1321,5.60,20250417,2495,-44.09,20240624,1221,14.25,20241209,3.22,Y,060540,500,130 억,,664476,N,N,0,N,00,N 20250508,140529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1394,-37,5,-2.59,175858699,125571,101.83,1431,1440,1383,1860,1002,1431,1400.47,2.54,0,-50601,1455,1442,1425,1412,1395,1449,1419,131,429,500,1030,1,1,26133306,364,14.37,0.36,12,0.48,97.00,3921.00,2495,20240624,-44.13,1221,20241209,14.17,1890,-26.24,20250404,1321,5.53,20250417,2495,-44.13,20240624,1221,14.17,20241209,3.22,Y,060540,500,130 억,,664476,N,N,0,N,00,N diff --git a/060560/price/prices-20250501.csv b/060560/price/prices-20250501.csv index ddd0b0754665..78aed8b598a2 100644 --- a/060560/price/prices-20250501.csv +++ b/060560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,-5,5,-0.60,70574102,85085,79.47,844,844,823,1080,582,831,829.45,2.20,0,-20394,862,846,828,812,794,854,820,128,249,100,490,1,1,127669525,1055,22.32,0.63,12,0.07,37.00,1319.00,1386,20240524,-40.40,761,20250402,8.54,1088,-24.08,20250120,761,8.54,20250402,1197,-30.99,20240524,696,18.68,20241115,0.88,Y,060560,100,127 억,,2803064,N,N,90,N,00,N +20250509,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,1,2,0.12,68365794,82417,76.97,844,844,823,1080,582,831,829.51,2.20,0,-20228,862,846,828,812,794,854,820,128,249,100,490,1,1,127669525,1062,22.49,0.63,12,0.06,37.00,1319.00,1386,20240524,-39.97,761,20250402,9.33,1088,-23.53,20250120,761,9.33,20250402,1197,-30.49,20240524,696,19.54,20241115,0.88,Y,060560,100,127 억,,2803064,N,N,166,N,00,N +20250509,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,829,-2,5,-0.24,60410257,72826,68.02,844,844,823,1080,582,831,829.51,2.20,0,-13332,862,846,828,812,794,854,820,128,249,100,490,1,1,127669525,1058,22.41,0.63,12,0.06,37.00,1319.00,1386,20240524,-40.19,761,20250402,8.94,1088,-23.81,20250120,761,8.94,20250402,1197,-30.74,20240524,696,19.11,20241115,0.88,Y,060560,100,127 억,,2803064,N,N,166,N,00,N +20250509,130531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,1,2,0.12,41713070,50187,46.87,844,844,823,1080,582,831,831.15,2.20,0,-22662,862,846,828,812,794,854,820,128,249,100,490,1,1,127669525,1062,22.49,0.63,12,0.04,37.00,1319.00,1386,20240524,-39.97,761,20250402,9.33,1088,-23.53,20250120,761,9.33,20250402,1197,-30.49,20240524,696,19.54,20241115,0.88,Y,060560,100,127 억,,2803064,N,N,166,N,00,N +20250509,120532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,-5,5,-0.60,30427818,36595,34.18,844,844,823,1080,582,831,831.47,2.20,0,-15959,862,846,828,812,794,854,820,128,249,100,490,1,1,127669525,1055,22.32,0.63,12,0.03,37.00,1319.00,1386,20240524,-40.40,761,20250402,8.54,1088,-24.08,20250120,761,8.54,20250402,1197,-30.99,20240524,696,18.68,20241115,0.88,Y,060560,100,127 억,,2803064,N,N,166,N,00,N +20250509,110531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,1,2,0.12,22532571,27061,25.27,844,844,823,1080,582,831,832.66,2.20,0,-13851,862,846,828,812,794,854,820,128,249,100,490,1,1,127669525,1062,22.49,0.63,12,0.02,37.00,1319.00,1386,20240524,-39.97,761,20250402,9.33,1088,-23.53,20250120,761,9.33,20250402,1197,-30.49,20240524,696,19.54,20241115,0.88,Y,060560,100,127 억,,2803064,N,N,166,N,00,N +20250509,100533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,1,2,0.12,12563155,15026,14.03,844,844,829,1080,582,831,836.09,2.20,0,-13646,862,846,828,812,794,854,820,128,249,100,490,1,1,127669525,1062,22.49,0.63,12,0.01,37.00,1319.00,1386,20240524,-39.97,761,20250402,9.33,1088,-23.53,20250120,761,9.33,20250402,1197,-30.49,20240524,696,19.54,20241115,0.88,Y,060560,100,127 억,,2803064,N,N,166,N,00,N +20250509,090534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,833,2,2,0.24,182787,217,0.20,844,844,833,1080,582,831,842.34,2.20,0,-17,862,846,828,812,794,854,820,128,249,100,490,1,1,127669525,1063,22.51,0.63,12,0.00,37.00,1319.00,1386,20240524,-39.90,761,20250402,9.46,1088,-23.44,20250120,761,9.46,20250402,1197,-30.41,20240524,696,19.68,20241115,0.88,Y,060560,100,127 억,,2803064,N,N,166,N,00,N 20250508,160524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,16,2,1.96,88513600,107069,123.92,812,844,810,1059,571,815,826.70,2.19,0,19601,836,825,815,804,794,831,810,128,244,100,480,1,1,127669525,1061,22.46,0.63,12,0.08,37.00,1319.00,1386,20240524,-40.04,761,20250402,9.20,1088,-23.62,20250120,761,9.20,20250402,1197,-30.58,20240524,696,19.40,20241115,0.88,Y,060560,100,127 억,,2792355,N,N,166,N,00,N 20250508,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,16,2,1.96,74515511,90196,104.39,812,844,810,1059,571,815,826.15,2.19,0,19400,836,825,815,804,794,831,810,128,244,100,480,1,1,127669525,1061,22.46,0.63,12,0.07,37.00,1319.00,1386,20240524,-40.04,761,20250402,9.20,1088,-23.62,20250120,761,9.20,20250402,1197,-30.58,20240524,696,19.40,20241115,0.88,Y,060560,100,127 억,,2792355,N,N,144,N,00,N 20250508,140530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,843,28,2,3.44,64282329,77930,90.20,812,844,810,1059,571,815,824.87,2.19,0,17532,836,825,815,804,794,831,810,128,244,100,480,1,1,127669525,1076,22.78,0.64,12,0.06,37.00,1319.00,1386,20240524,-39.18,761,20250402,10.78,1088,-22.52,20250120,761,10.78,20250402,1197,-29.57,20240524,696,21.12,20241115,0.88,Y,060560,100,127 억,,2792355,N,N,144,N,00,N diff --git a/060570/price/prices-20250501.csv b/060570/price/prices-20250501.csv index 8fb12625ed7f..526f7a7cc1f1 100644 --- a/060570/price/prices-20250501.csv +++ b/060570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1659,-9,5,-0.54,93010321,55755,81.67,1668,1687,1651,2165,1168,1668,1668.20,3.28,0,3294,1757,1712,1671,1626,1585,1692,1606,378,497,500,1030,1,1,75621573,1255,-7.06,0.86,12,0.07,-235.00,1940.00,2965,20240510,-44.05,1380,20250409,20.22,2095,-20.81,20250312,1380,20.22,20250409,2965,-44.05,20240510,1380,20.22,20250409,0.47,Y,060570,500,378 억,,2482545,N,N,8580,N,00,N +20250509,150534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1669,1,2,0.06,74395888,44574,65.29,1668,1687,1651,2165,1168,1668,1669.04,3.28,0,-833,1757,1712,1671,1626,1585,1692,1606,378,497,500,1030,1,1,75621573,1262,-7.10,0.86,12,0.06,-235.00,1940.00,2965,20240510,-43.71,1380,20250409,20.94,2095,-20.33,20250312,1380,20.94,20250409,2965,-43.71,20240510,1380,20.94,20250409,0.47,Y,060570,500,378 억,,2482545,N,N,4211,N,00,N +20250509,140531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1669,1,2,0.06,68563506,41075,60.16,1668,1687,1651,2165,1168,1668,1669.23,3.28,0,-216,1757,1712,1671,1626,1585,1692,1606,378,497,500,1030,1,1,75621573,1262,-7.10,0.86,12,0.05,-235.00,1940.00,2965,20240510,-43.71,1380,20250409,20.94,2095,-20.33,20250312,1380,20.94,20250409,2965,-43.71,20240510,1380,20.94,20250409,0.47,Y,060570,500,378 억,,2482545,N,N,4211,N,00,N +20250509,130531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1678,10,2,0.60,64367807,38565,56.49,1668,1687,1651,2165,1168,1668,1669.07,3.28,0,-1131,1757,1712,1671,1626,1585,1692,1606,378,497,500,1030,1,1,75621573,1269,-7.14,0.86,12,0.05,-235.00,1940.00,2965,20240510,-43.41,1380,20250409,21.59,2095,-19.90,20250312,1380,21.59,20250409,2965,-43.41,20240510,1380,21.59,20250409,0.47,Y,060570,500,378 억,,2482545,N,N,4211,N,00,N +20250509,120532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1678,10,2,0.60,61604186,36917,54.07,1668,1687,1651,2165,1168,1668,1668.72,3.28,0,-1262,1757,1712,1671,1626,1585,1692,1606,378,497,500,1030,1,1,75621573,1269,-7.14,0.86,12,0.05,-235.00,1940.00,2965,20240510,-43.41,1380,20250409,21.59,2095,-19.90,20250312,1380,21.59,20250409,2965,-43.41,20240510,1380,21.59,20250409,0.47,Y,060570,500,378 억,,2482545,N,N,4211,N,00,N +20250509,110531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1670,2,2,0.12,59599863,35722,52.32,1668,1687,1651,2165,1168,1668,1668.44,3.28,0,-1487,1757,1712,1671,1626,1585,1692,1606,378,497,500,1030,1,1,75621573,1263,-7.11,0.86,12,0.05,-235.00,1940.00,2965,20240510,-43.68,1380,20250409,21.01,2095,-20.29,20250312,1380,21.01,20250409,2965,-43.68,20240510,1380,21.01,20250409,0.47,Y,060570,500,378 억,,2482545,N,N,4211,N,00,N +20250509,100533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1671,3,2,0.18,30549849,18331,26.85,1668,1687,1651,2165,1168,1668,1666.57,3.28,0,235,1757,1712,1671,1626,1585,1692,1606,378,497,500,1030,1,1,75621573,1264,-7.11,0.86,12,0.02,-235.00,1940.00,2965,20240510,-43.64,1380,20250409,21.09,2095,-20.24,20250312,1380,21.09,20250409,2965,-43.64,20240510,1380,21.09,20250409,0.47,Y,060570,500,378 억,,2482545,N,N,4211,N,00,N +20250509,090534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1667,-1,5,-0.06,85117,51,0.07,1668,1687,1667,2165,1168,1668,1668.96,3.28,0,-9,1757,1712,1671,1626,1585,1692,1606,378,497,500,1030,1,1,75621573,1261,-7.09,0.86,12,0.00,-235.00,1940.00,2965,20240510,-43.78,1380,20250409,20.80,2095,-20.43,20250312,1380,20.80,20250409,2965,-43.78,20240510,1380,20.80,20250409,0.47,Y,060570,500,378 억,,2482545,N,N,4211,N,00,N 20250508,160524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1668,-32,5,-1.88,111665171,66068,49.71,1683,1716,1630,2210,1190,1700,1690.16,3.29,0,-1113,1826,1763,1687,1624,1548,1794,1655,378,510,500,1050,1,1,75621573,1261,-7.10,0.86,12,0.09,-235.00,1940.00,2965,20240510,-43.74,1380,20250409,20.87,2095,-20.38,20250312,1380,20.87,20250409,2965,-43.74,20240510,1380,20.87,20250409,0.45,Y,060570,500,378 억,,2488673,N,N,4211,N,00,N 20250508,150531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1687,-13,5,-0.76,103149376,60992,45.89,1683,1716,1630,2210,1190,1700,1691.20,3.29,0,308,1826,1763,1687,1624,1548,1794,1655,378,510,500,1050,1,1,75621573,1276,-7.18,0.87,12,0.08,-235.00,1940.00,2965,20240510,-43.10,1380,20250409,22.25,2095,-19.47,20250312,1380,22.25,20250409,2965,-43.10,20240510,1380,22.25,20250409,0.45,Y,060570,500,378 억,,2488673,N,N,6280,N,00,N 20250508,140530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1692,-8,5,-0.47,60968943,35926,27.03,1683,1716,1683,2210,1190,1700,1697.07,3.29,0,-1870,1826,1763,1687,1624,1548,1794,1655,378,510,500,1050,1,1,75621573,1280,-7.20,0.87,12,0.05,-235.00,1940.00,2965,20240510,-42.93,1380,20250409,22.61,2095,-19.24,20250312,1380,22.61,20250409,2965,-42.93,20240510,1380,22.61,20250409,0.45,Y,060570,500,378 억,,2488673,N,N,6280,N,00,N diff --git a/060590/price/prices-20250501.csv b/060590/price/prices-20250501.csv index ddb1578510bf..f77cf9acaa2a 100644 --- a/060590/price/prices-20250501.csv +++ b/060590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-160,5,-2.32,627336190,94492,913.67,6950,6950,6530,8980,4840,6910,6639.04,1.75,0,-15711,7023,6966,6883,6826,6743,6995,6855,121,2070,500,5110,10,1,24181020,1632,-31.25,2.19,12,0.39,-216.00,3081.00,10500,20240517,-35.71,6000,20241206,12.50,7910,-14.66,20250124,6290,7.31,20250409,10500,-35.71,20240517,6000,12.50,20241206,2.22,Y,060590,500,120 억,,422685,N,N,6390,N,00,N +20250509,150534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,-230,5,-3.33,560464930,84561,817.65,6950,6950,6530,8980,4840,6910,6627.94,1.75,0,-13281,7023,6966,6883,6826,6743,6995,6855,121,2070,500,5110,10,1,24181020,1615,-30.93,2.17,12,0.35,-216.00,3081.00,10500,20240517,-36.38,6000,20241206,11.33,7910,-15.55,20250124,6290,6.20,20250409,10500,-36.38,20240517,6000,11.33,20241206,2.22,Y,060590,500,120 억,,422685,N,N,1024,N,00,N +20250509,140531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,-290,5,-4.20,537881940,81173,784.89,6950,6950,6530,8980,4840,6910,6626.37,1.75,0,-13347,7023,6966,6883,6826,6743,6995,6855,121,2070,500,5110,10,1,24181020,1601,-30.65,2.15,12,0.34,-216.00,3081.00,10500,20240517,-36.95,6000,20241206,10.33,7910,-16.31,20250124,6290,5.25,20250409,10500,-36.95,20240517,6000,10.33,20241206,2.22,Y,060590,500,120 억,,422685,N,N,1024,N,00,N +20250509,130531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-330,5,-4.78,460462470,69411,671.16,6950,6950,6530,8980,4840,6910,6633.85,1.75,0,-8075,7023,6966,6883,6826,6743,6995,6855,121,2070,500,5110,10,1,24181020,1591,-30.46,2.14,12,0.29,-216.00,3081.00,10500,20240517,-37.33,6000,20241206,9.67,7910,-16.81,20250124,6290,4.61,20250409,10500,-37.33,20240517,6000,9.67,20241206,2.22,Y,060590,500,120 억,,422685,N,N,1024,N,00,N +20250509,120532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,-290,5,-4.20,360988840,54357,525.59,6950,6950,6530,8980,4840,6910,6641.07,1.75,0,-308,7023,6966,6883,6826,6743,6995,6855,121,2070,500,5110,10,1,24181020,1601,-30.65,2.15,12,0.22,-216.00,3081.00,10500,20240517,-36.95,6000,20241206,10.33,7910,-16.31,20250124,6290,5.25,20250409,10500,-36.95,20240517,6000,10.33,20241206,2.22,Y,060590,500,120 억,,422685,N,N,1024,N,00,N +20250509,110531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,-350,5,-5.07,208531910,31197,301.65,6950,6950,6530,8980,4840,6910,6684.36,1.75,0,2045,7023,6966,6883,6826,6743,6995,6855,121,2070,500,5110,10,1,24181020,1586,-30.37,2.13,12,0.13,-216.00,3081.00,10500,20240517,-37.52,6000,20241206,9.33,7910,-17.07,20250124,6290,4.29,20250409,10500,-37.52,20240517,6000,9.33,20241206,2.22,Y,060590,500,120 억,,422685,N,N,1024,N,00,N +20250509,100534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,-60,5,-0.87,20204930,2931,28.34,6950,6950,6830,8980,4840,6910,6893.53,1.75,0,-1128,7023,6966,6883,6826,6743,6995,6855,121,2070,500,5110,10,1,24181020,1656,-31.71,2.22,12,0.01,-216.00,3081.00,10500,20240517,-34.76,6000,20241206,14.17,7910,-13.40,20250124,6290,8.90,20250409,10500,-34.76,20240517,6000,14.17,20241206,2.22,Y,060590,500,120 억,,422685,N,N,1024,N,00,N +20250509,090534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,10,2,0.14,7721920,1112,10.75,6950,6950,6880,8980,4840,6910,6944.17,1.75,0,-627,7023,6966,6883,6826,6743,6995,6855,121,2070,500,5110,10,1,24181020,1673,-32.04,2.25,12,0.00,-216.00,3081.00,10500,20240517,-34.10,6000,20241206,15.33,7910,-12.52,20250124,6290,10.02,20250409,10500,-34.10,20240517,6000,15.33,20241206,2.22,Y,060590,500,120 억,,422685,N,N,1024,N,00,N 20250508,160524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,60,2,0.88,71094690,10342,139.06,6800,6940,6800,8900,4800,6850,6874.37,1.75,0,-942,6956,6902,6846,6792,6736,6930,6820,121,2050,500,5060,10,1,24181020,1671,-31.99,2.24,12,0.04,-216.00,3081.00,10500,20240517,-34.19,6000,20241206,15.17,7910,-12.64,20250124,6290,9.86,20250409,10500,-34.19,20240517,6000,15.17,20241206,2.26,Y,060590,500,120 억,,423655,N,N,1024,N,00,N 20250508,150531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,10,2,0.15,65246610,9492,127.63,6800,6940,6800,8900,4800,6850,6873.85,1.75,0,-1638,6956,6902,6846,6792,6736,6930,6820,121,2050,500,5060,10,1,24181020,1659,-31.76,2.23,12,0.04,-216.00,3081.00,10500,20240517,-34.67,6000,20241206,14.33,7910,-13.27,20250124,6290,9.06,20250409,10500,-34.67,20240517,6000,14.33,20241206,2.26,Y,060590,500,120 억,,423655,N,N,330,N,00,N 20250508,140530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,0,3,0.00,55841690,8118,109.16,6800,6940,6800,8900,4800,6850,6878.75,1.75,0,-1831,6956,6902,6846,6792,6736,6930,6820,121,2050,500,5060,10,1,24181020,1656,-31.71,2.22,12,0.03,-216.00,3081.00,10500,20240517,-34.76,6000,20241206,14.17,7910,-13.40,20250124,6290,8.90,20250409,10500,-34.76,20240517,6000,14.17,20241206,2.26,Y,060590,500,120 억,,423655,N,N,330,N,00,N diff --git a/060720/price/prices-20250501.csv b/060720/price/prices-20250501.csv index c3ccbb2e22b7..38f349afb617 100644 --- a/060720/price/prices-20250501.csv +++ b/060720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9400,-50,5,-0.53,232015360,24716,54.02,9480,9480,9330,12280,6620,9450,9387.25,7.41,0,11,9616,9532,9416,9332,9216,9575,9375,118,2830,500,6990,10,1,23677442,2226,10.44,0.78,12,0.10,900.00,12098.00,16120,20240516,-41.69,7550,20241209,24.50,10750,-12.56,20250211,7870,19.44,20250409,16120,-41.69,20240516,7550,24.50,20241209,3.41,Y,060720,500,118 억,,1754682,N,N,957,N,00,N +20250509,150534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9400,-50,5,-0.53,220983320,23542,51.45,9480,9480,9330,12280,6620,9450,9386.77,7.41,0,73,9616,9532,9416,9332,9216,9575,9375,118,2830,500,6990,10,1,23677442,2226,10.44,0.78,12,0.10,900.00,12098.00,16120,20240516,-41.69,7550,20241209,24.50,10750,-12.56,20250211,7870,19.44,20250409,16120,-41.69,20240516,7550,24.50,20241209,3.41,Y,060720,500,118 억,,1754682,N,N,598,N,00,N +20250509,140532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9400,-50,5,-0.53,176228830,18782,41.05,9480,9480,9330,12280,6620,9450,9382.86,7.41,0,-1050,9616,9532,9416,9332,9216,9575,9375,118,2830,500,6990,10,1,23677442,2226,10.44,0.78,12,0.08,900.00,12098.00,16120,20240516,-41.69,7550,20241209,24.50,10750,-12.56,20250211,7870,19.44,20250409,16120,-41.69,20240516,7550,24.50,20241209,3.41,Y,060720,500,118 억,,1754682,N,N,598,N,00,N +20250509,130532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9400,-50,5,-0.53,160482880,17105,37.38,9480,9480,9330,12280,6620,9450,9382.22,7.41,0,-1374,9616,9532,9416,9332,9216,9575,9375,118,2830,500,6990,10,1,23677442,2226,10.44,0.78,12,0.07,900.00,12098.00,16120,20240516,-41.69,7550,20241209,24.50,10750,-12.56,20250211,7870,19.44,20250409,16120,-41.69,20240516,7550,24.50,20241209,3.41,Y,060720,500,118 억,,1754682,N,N,598,N,00,N +20250509,120533,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9410,-40,5,-0.42,150324700,16025,35.02,9480,9480,9330,12280,6620,9450,9380.64,7.41,0,-1606,9616,9532,9416,9332,9216,9575,9375,118,2830,500,6990,10,1,23677442,2228,10.46,0.78,12,0.07,900.00,12098.00,16120,20240516,-41.63,7550,20241209,24.64,10750,-12.47,20250211,7870,19.57,20250409,16120,-41.63,20240516,7550,24.64,20241209,3.41,Y,060720,500,118 억,,1754682,N,N,598,N,00,N +20250509,110531,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9360,-90,5,-0.95,117323040,12516,27.35,9480,9480,9330,12280,6620,9450,9373.84,7.41,0,-1157,9616,9532,9416,9332,9216,9575,9375,118,2830,500,6990,10,1,23677442,2216,10.40,0.77,12,0.05,900.00,12098.00,16120,20240516,-41.94,7550,20241209,23.97,10750,-12.93,20250211,7870,18.93,20250409,16120,-41.94,20240516,7550,23.97,20241209,3.41,Y,060720,500,118 억,,1754682,N,N,598,N,00,N +20250509,100534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9370,-80,5,-0.85,74093380,7895,17.26,9480,9480,9350,12280,6620,9450,9384.85,7.41,0,-1340,9616,9532,9416,9332,9216,9575,9375,118,2830,500,6990,10,1,23677442,2219,10.41,0.77,12,0.03,900.00,12098.00,16120,20240516,-41.87,7550,20241209,24.11,10750,-12.84,20250211,7870,19.06,20250409,16120,-41.87,20240516,7550,24.11,20241209,3.41,Y,060720,500,118 억,,1754682,N,N,598,N,00,N +20250509,090534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9460,10,2,0.11,8158040,863,1.89,9480,9480,9410,12280,6620,9450,9453.12,7.41,0,-347,9616,9532,9416,9332,9216,9575,9375,118,2830,500,6990,10,1,23677442,2240,10.51,0.78,12,0.00,900.00,12098.00,16120,20240516,-41.32,7550,20241209,25.30,10750,-12.00,20250211,7870,20.20,20250409,16120,-41.32,20240516,7550,25.30,20241209,3.41,Y,060720,500,118 억,,1754682,N,N,598,N,00,N 20250508,160525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9450,110,2,1.18,431904465,45754,175.95,9300,9500,9300,12140,6540,9340,9439.70,7.34,0,13536,9473,9406,9313,9246,9153,9360,9200,118,2800,500,6910,10,1,23677442,2238,10.50,0.78,12,0.19,900.00,12098.00,16120,20240516,-41.38,7550,20241209,25.17,10750,-12.09,20250211,7870,20.08,20250409,16120,-41.38,20240516,7550,25.17,20241209,3.41,Y,060720,500,118 억,,1738218,N,N,598,N,00,N 20250508,150531,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9470,130,2,1.39,410656825,43507,167.31,9300,9500,9300,12140,6540,9340,9438.87,7.34,0,12751,9473,9406,9313,9246,9153,9360,9200,118,2800,500,6910,10,1,23677442,2242,10.52,0.78,12,0.18,900.00,12098.00,16120,20240516,-41.25,7550,20241209,25.43,10750,-11.91,20250211,7870,20.33,20250409,16120,-41.25,20240516,7550,25.43,20241209,3.41,Y,060720,500,118 억,,1738218,N,N,590,N,00,N 20250508,140530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9410,70,2,0.75,276125355,29298,112.67,9300,9490,9300,12140,6540,9340,9424.72,7.34,0,6379,9473,9406,9313,9246,9153,9360,9200,118,2800,500,6910,10,1,23677442,2228,10.46,0.78,12,0.12,900.00,12098.00,16120,20240516,-41.63,7550,20241209,24.64,10750,-12.47,20250211,7870,19.57,20250409,16120,-41.63,20240516,7550,24.64,20241209,3.41,Y,060720,500,118 억,,1738218,N,N,590,N,00,N diff --git a/060850/price/prices-20250501.csv b/060850/price/prices-20250501.csv index 8cf6906fdeb6..b76688c6395e 100644 --- a/060850/price/prices-20250501.csv +++ b/060850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,10,2,0.19,189919980,35449,430.10,5300,5420,5300,6940,3740,5340,5357.56,1.65,0,2895,5466,5402,5366,5302,5266,5385,5285,41,1600,500,3520,10,1,8131000,435,13.21,0.91,12,0.44,405.00,5881.00,10250,20240516,-47.80,4725,20250409,13.23,6090,-12.15,20250225,4725,13.23,20250409,10250,-47.80,20240516,4725,13.23,20250409,1.46,Y,060850,500,40 억,,134268,N,N,581,N,00,N +20250509,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,50,2,0.94,187135620,34929,423.79,5300,5420,5300,6940,3740,5340,5357.60,1.65,0,3001,5466,5402,5366,5302,5266,5385,5285,41,1600,500,3520,10,1,8131000,438,13.31,0.92,12,0.43,405.00,5881.00,10250,20240516,-47.41,4725,20250409,14.07,6090,-11.49,20250225,4725,14.07,20250409,10250,-47.41,20240516,4725,14.07,20250409,1.46,Y,060850,500,40 억,,134268,N,N,614,N,00,N +20250509,140532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,20,2,0.37,114727490,21503,260.90,5300,5390,5300,6940,3740,5340,5335.42,1.65,0,2571,5466,5402,5366,5302,5266,5385,5285,41,1600,500,3520,10,1,8131000,436,13.23,0.91,12,0.26,405.00,5881.00,10250,20240516,-47.71,4725,20250409,13.44,6090,-11.99,20250225,4725,13.44,20250409,10250,-47.71,20240516,4725,13.44,20250409,1.46,Y,060850,500,40 억,,134268,N,N,614,N,00,N +20250509,130532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,10,2,0.19,112824400,21147,256.58,5300,5390,5300,6940,3740,5340,5335.24,1.65,0,2537,5466,5402,5366,5302,5266,5385,5285,41,1600,500,3520,10,1,8131000,435,13.21,0.91,12,0.26,405.00,5881.00,10250,20240516,-47.80,4725,20250409,13.23,6090,-12.15,20250225,4725,13.23,20250409,10250,-47.80,20240516,4725,13.23,20250409,1.46,Y,060850,500,40 억,,134268,N,N,614,N,00,N +20250509,120533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,10,2,0.19,44127480,8283,100.50,5300,5370,5300,6940,3740,5340,5327.48,1.65,0,507,5466,5402,5366,5302,5266,5385,5285,41,1600,500,3520,10,1,8131000,435,13.21,0.91,12,0.10,405.00,5881.00,10250,20240516,-47.80,4725,20250409,13.23,6090,-12.15,20250225,4725,13.23,20250409,10250,-47.80,20240516,4725,13.23,20250409,1.46,Y,060850,500,40 억,,134268,N,N,614,N,00,N +20250509,110532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,-20,5,-0.37,19560610,3676,44.60,5300,5370,5300,6940,3740,5340,5321.17,1.65,0,566,5466,5402,5366,5302,5266,5385,5285,41,1600,500,3520,10,1,8131000,433,13.14,0.90,12,0.05,405.00,5881.00,10250,20240516,-48.10,4725,20250409,12.59,6090,-12.64,20250225,4725,12.59,20250409,10250,-48.10,20240516,4725,12.59,20250409,1.46,Y,060850,500,40 억,,134268,N,N,614,N,00,N +20250509,100534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,-10,5,-0.19,10606490,1991,24.16,5300,5370,5300,6940,3740,5340,5327.22,1.65,0,280,5466,5402,5366,5302,5266,5385,5285,41,1600,500,3520,10,1,8131000,433,13.16,0.91,12,0.02,405.00,5881.00,10250,20240516,-48.00,4725,20250409,12.80,6090,-12.48,20250225,4725,12.80,20250409,10250,-48.00,20240516,4725,12.80,20250409,1.46,Y,060850,500,40 억,,134268,N,N,614,N,00,N +20250509,090535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-40,5,-0.75,1648300,311,3.77,5300,5300,5300,6940,3740,5340,5300.00,1.65,0,220,5466,5402,5366,5302,5266,5385,5285,41,1600,500,3520,10,1,8131000,431,13.09,0.90,12,0.00,405.00,5881.00,10250,20240516,-48.29,4725,20250409,12.17,6090,-12.97,20250225,4725,12.17,20250409,10250,-48.29,20240516,4725,12.17,20250409,1.46,Y,060850,500,40 억,,134268,N,N,614,N,00,N 20250508,160525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-40,5,-0.74,44244490,8242,66.83,5350,5430,5330,6990,3770,5380,5368.17,1.65,0,831,5486,5432,5376,5322,5266,5460,5350,41,1610,500,3550,10,1,8131000,434,13.19,0.91,12,0.10,405.00,5881.00,10250,20240516,-47.90,4725,20250409,13.02,6090,-12.32,20250225,4725,13.02,20250409,10250,-47.90,20240516,4725,13.02,20250409,1.50,Y,060850,500,40 억,,134459,N,N,614,N,00,N 20250508,150532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,0,3,0.00,36663170,6825,55.34,5350,5430,5330,6990,3770,5380,5371.89,1.65,0,821,5486,5432,5376,5322,5266,5460,5350,41,1610,500,3550,10,1,8131000,437,13.28,0.91,12,0.08,405.00,5881.00,10250,20240516,-47.51,4725,20250409,13.86,6090,-11.66,20250225,4725,13.86,20250409,10250,-47.51,20240516,4725,13.86,20250409,1.50,Y,060850,500,40 억,,134459,N,N,0,N,00,N 20250508,140531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,20,2,0.37,31977740,5954,48.28,5350,5430,5330,6990,3770,5380,5370.80,1.65,0,105,5486,5432,5376,5322,5266,5460,5350,41,1610,500,3550,10,1,8131000,439,13.33,0.92,12,0.07,405.00,5881.00,10250,20240516,-47.32,4725,20250409,14.29,6090,-11.33,20250225,4725,14.29,20250409,10250,-47.32,20240516,4725,14.29,20250409,1.50,Y,060850,500,40 억,,134459,N,N,0,N,00,N diff --git a/060900/price/prices-20250501.csv b/060900/price/prices-20250501.csv index 545ddff37650..7488ee63d5b7 100644 --- a/060900/price/prices-20250501.csv +++ b/060900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1370,-51,5,-3.59,151826973,109097,43.87,1421,1425,1362,1847,995,1421,1391.69,1.45,0,-25635,1495,1458,1389,1352,1283,1476,1370,253,426,1000,900,1,1,25258229,346,-2.59,0.84,12,0.43,-529.00,1622.00,1775,20240802,-22.82,858,20250331,59.67,1500,-8.67,20250423,858,59.67,20250331,1775,-22.82,20240802,858,59.67,20250331,0.00,Y,060900,1000,252 억,,365165,N,N,5475,N,00,N +20250509,150535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1383,-38,5,-2.67,138855906,99714,40.10,1421,1425,1362,1847,995,1421,1392.54,1.45,0,-27163,1495,1458,1389,1352,1283,1476,1370,253,426,1000,900,1,1,25258229,349,-2.61,0.85,12,0.39,-529.00,1622.00,1775,20240802,-22.08,858,20250331,61.19,1500,-7.80,20250423,858,61.19,20250331,1775,-22.08,20240802,858,61.19,20250331,0.00,Y,060900,1000,252 억,,365165,N,N,28416,N,00,N +20250509,140532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1380,-41,5,-2.89,123128165,88280,35.50,1421,1425,1362,1847,995,1421,1394.75,1.45,0,-23477,1495,1458,1389,1352,1283,1476,1370,253,426,1000,900,1,1,25258229,349,-2.61,0.85,12,0.35,-529.00,1622.00,1775,20240802,-22.25,858,20250331,60.84,1500,-8.00,20250423,858,60.84,20250331,1775,-22.25,20240802,858,60.84,20250331,0.00,Y,060900,1000,252 억,,365165,N,N,28416,N,00,N +20250509,130532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1371,-50,5,-3.52,117213354,83960,33.76,1421,1425,1362,1847,995,1421,1396.06,1.45,0,-20074,1495,1458,1389,1352,1283,1476,1370,253,426,1000,900,1,1,25258229,346,-2.59,0.85,12,0.33,-529.00,1622.00,1775,20240802,-22.76,858,20250331,59.79,1500,-8.60,20250423,858,59.79,20250331,1775,-22.76,20240802,858,59.79,20250331,0.00,Y,060900,1000,252 억,,365165,N,N,28416,N,00,N +20250509,120533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1390,-31,5,-2.18,93311554,66665,26.81,1421,1425,1362,1847,995,1421,1399.71,1.45,0,-21083,1495,1458,1389,1352,1283,1476,1370,253,426,1000,900,1,1,25258229,351,-2.63,0.86,12,0.26,-529.00,1622.00,1775,20240802,-21.69,858,20250331,62.00,1500,-7.33,20250423,858,62.00,20250331,1775,-21.69,20240802,858,62.00,20250331,0.00,Y,060900,1000,252 억,,365165,N,N,28416,N,00,N +20250509,110532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1383,-38,5,-2.67,87493244,62474,25.12,1421,1425,1362,1847,995,1421,1400.47,1.45,0,-20593,1495,1458,1389,1352,1283,1476,1370,253,426,1000,900,1,1,25258229,349,-2.61,0.85,12,0.25,-529.00,1622.00,1775,20240802,-22.08,858,20250331,61.19,1500,-7.80,20250423,858,61.19,20250331,1775,-22.08,20240802,858,61.19,20250331,0.00,Y,060900,1000,252 억,,365165,N,N,28416,N,00,N +20250509,100534,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1395,-26,5,-1.83,75828249,54068,21.74,1421,1425,1362,1847,995,1421,1402.46,1.45,0,-17193,1495,1458,1389,1352,1283,1476,1370,253,426,1000,900,1,1,25258229,352,-2.64,0.86,12,0.21,-529.00,1622.00,1775,20240802,-21.41,858,20250331,62.59,1500,-7.00,20250423,858,62.59,20250331,1775,-21.41,20240802,858,62.59,20250331,0.00,Y,060900,1000,252 억,,365165,N,N,28416,N,00,N +20250509,090535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1410,-11,5,-0.77,3812360,2683,1.08,1421,1425,1410,1847,995,1421,1420.93,1.45,0,-257,1495,1458,1389,1352,1283,1476,1370,253,426,1000,900,1,1,25258229,356,-2.67,0.87,12,0.01,-529.00,1622.00,1775,20240802,-20.56,858,20250331,64.34,1500,-6.00,20250423,858,64.34,20250331,1775,-20.56,20240802,858,64.34,20250331,0.00,Y,060900,1000,252 억,,365165,N,N,28416,N,00,N 20250508,160525,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1421,58,2,4.26,339980981,248585,107.11,1397,1426,1320,1771,955,1363,1367.66,1.54,0,-24811,1474,1418,1336,1280,1198,1446,1308,253,408,1000,870,1,1,25258229,359,-2.69,0.88,12,0.98,-529.00,1622.00,1775,20240802,-19.94,858,20250331,65.62,1500,-5.27,20250423,858,65.62,20250331,1775,-19.94,20240802,858,65.62,20250331,0.00,Y,060900,1000,252 억,,390004,N,N,28416,N,00,N 20250508,150532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1387,24,2,1.76,318917868,233676,100.69,1397,1426,1320,1771,955,1363,1364.79,1.54,0,-23669,1474,1418,1336,1280,1198,1446,1308,253,408,1000,870,1,1,25258229,350,-2.62,0.86,12,0.93,-529.00,1622.00,1775,20240802,-21.86,858,20250331,61.66,1500,-7.53,20250423,858,61.66,20250331,1775,-21.86,20240802,858,61.66,20250331,0.00,Y,060900,1000,252 억,,390004,N,N,0,N,00,N 20250508,140531,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1335,-28,5,-2.05,168432107,125223,53.96,1397,1426,1320,1771,955,1363,1345.06,1.54,0,-274,1474,1418,1336,1280,1198,1446,1308,253,408,1000,870,1,1,25258229,337,-2.52,0.82,12,0.50,-529.00,1622.00,1775,20240802,-24.79,858,20250331,55.59,1500,-11.00,20250423,858,55.59,20250331,1775,-24.79,20240802,858,55.59,20250331,0.00,Y,060900,1000,252 억,,390004,N,N,0,N,00,N diff --git a/060980/price/prices-20250501.csv b/060980/price/prices-20250501.csv index 208d34cab1f9..fe438cd30618 100644 --- a/060980/price/prices-20250501.csv +++ b/060980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160531,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37600,300,2,0.80,789714075,21069,136.53,37350,37650,37150,48450,26150,37300,37482.28,9.50,0,3892,37800,37550,37150,36900,36500,37350,36700,551,11150,5000,27600,50,1,9403877,3536,19.21,0.34,12,0.22,1957.00,109289.00,38250,20250225,-1.70,31350,20240805,19.94,38250,-1.70,20250225,33150,13.42,20250407,38250,-1.70,20250225,31350,19.94,20240805,0.06,Y,060980,5000,550 억,,893469,N,N,1958,N,00,N +20250509,150535,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37600,300,2,0.80,748768375,19979,129.46,37350,37650,37150,48450,26150,37300,37477.77,9.50,0,3775,37800,37550,37150,36900,36500,37350,36700,551,11150,5000,27600,50,1,9403877,3536,19.21,0.34,12,0.21,1957.00,109289.00,38250,20250225,-1.70,31350,20240805,19.94,38250,-1.70,20250225,33150,13.42,20250407,38250,-1.70,20250225,31350,19.94,20240805,0.06,Y,060980,5000,550 억,,893469,N,N,1532,N,00,N +20250509,140532,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37600,300,2,0.80,609808525,16281,105.50,37350,37600,37150,48450,26150,37300,37455.23,9.50,0,3003,37800,37550,37150,36900,36500,37350,36700,551,11150,5000,27600,50,1,9403877,3536,19.21,0.34,12,0.17,1957.00,109289.00,38250,20250225,-1.70,31350,20240805,19.94,38250,-1.70,20250225,33150,13.42,20250407,38250,-1.70,20250225,31350,19.94,20240805,0.06,Y,060980,5000,550 억,,893469,N,N,1532,N,00,N +20250509,130532,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37550,250,2,0.67,524695400,14012,90.80,37350,37600,37150,48450,26150,37300,37446.15,9.50,0,3040,37800,37550,37150,36900,36500,37350,36700,551,11150,5000,27600,50,1,9403877,3531,19.19,0.34,12,0.15,1957.00,109289.00,38250,20250225,-1.83,31350,20240805,19.78,38250,-1.83,20250225,33150,13.27,20250407,38250,-1.83,20250225,31350,19.78,20240805,0.06,Y,060980,5000,550 억,,893469,N,N,1532,N,00,N +20250509,120533,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37550,250,2,0.67,449831500,12015,77.86,37350,37600,37150,48450,26150,37300,37439.16,9.50,0,2519,37800,37550,37150,36900,36500,37350,36700,551,11150,5000,27600,50,1,9403877,3531,19.19,0.34,12,0.13,1957.00,109289.00,38250,20250225,-1.83,31350,20240805,19.78,38250,-1.83,20250225,33150,13.27,20250407,38250,-1.83,20250225,31350,19.78,20240805,0.06,Y,060980,5000,550 억,,893469,N,N,1532,N,00,N +20250509,110532,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37450,150,2,0.40,291160700,7787,50.46,37350,37450,37150,48450,26150,37300,37390.61,9.50,0,706,37800,37550,37150,36900,36500,37350,36700,551,11150,5000,27600,50,1,9403877,3522,19.14,0.34,12,0.08,1957.00,109289.00,38250,20250225,-2.09,31350,20240805,19.46,38250,-2.09,20250225,33150,12.97,20250407,38250,-2.09,20250225,31350,19.46,20240805,0.06,Y,060980,5000,550 억,,893469,N,N,1532,N,00,N +20250509,100535,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37350,50,2,0.13,240977100,6443,41.75,37350,37450,37150,48450,26150,37300,37401.38,9.50,0,288,37800,37550,37150,36900,36500,37350,36700,551,11150,5000,27600,50,1,9403877,3512,19.09,0.34,12,0.07,1957.00,109289.00,38250,20250225,-2.35,31350,20240805,19.14,38250,-2.35,20250225,33150,12.67,20250407,38250,-2.35,20250225,31350,19.14,20240805,0.06,Y,060980,5000,550 억,,893469,N,N,1532,N,00,N +20250509,090535,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37350,50,2,0.13,485100,13,0.08,37350,37350,37150,48450,26150,37300,37315.38,9.50,0,1,37800,37550,37150,36900,36500,37350,36700,551,11150,5000,27600,50,1,9403877,3512,19.09,0.34,12,0.00,1957.00,109289.00,38250,20250225,-2.35,31350,20240805,19.14,38250,-2.35,20250225,33150,12.67,20250407,38250,-2.35,20250225,31350,19.14,20240805,0.06,Y,060980,5000,550 억,,893469,N,N,1532,N,00,N 20250508,160525,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37300,150,2,0.40,573655775,15431,57.21,37350,37400,36750,48250,26050,37150,37175.52,9.52,0,-4053,37583,37366,36983,36766,36383,37475,36875,551,11100,5000,27490,50,1,9403877,3508,19.06,0.34,12,0.16,1957.00,109289.00,38250,20250225,-2.48,31350,20240805,18.98,38250,-2.48,20250225,33150,12.52,20250407,38250,-2.48,20250225,31350,18.98,20240805,0.06,Y,060980,5000,550 억,,895442,N,N,1532,N,00,N 20250508,150532,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37200,50,2,0.13,548984225,14769,54.75,37350,37400,36750,48250,26050,37150,37171.39,9.52,0,-4248,37583,37366,36983,36766,36383,37475,36875,551,11100,5000,27490,50,1,9403877,3498,19.01,0.34,12,0.16,1957.00,109289.00,38250,20250225,-2.75,31350,20240805,18.66,38250,-2.75,20250225,33150,12.22,20250407,38250,-2.75,20250225,31350,18.66,20240805,0.06,Y,060980,5000,550 억,,895442,N,N,42,N,00,N 20250508,140531,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37225,75,2,0.20,497924300,13397,49.67,37350,37400,36750,48250,26050,37150,37166.85,9.52,0,-4178,37583,37366,36983,36766,36383,37475,36875,551,11100,5000,27490,50,1,9403877,3501,19.02,0.34,12,0.14,1957.00,109289.00,38250,20250225,-2.68,31350,20240805,18.74,38250,-2.68,20250225,33150,12.29,20250407,38250,-2.68,20250225,31350,18.74,20240805,0.06,Y,060980,5000,550 억,,895442,N,N,42,N,00,N diff --git a/061040/price/prices-20250501.csv b/061040/price/prices-20250501.csv index c6d73020eb8a..8d24fa8d5b76 100644 --- a/061040/price/prices-20250501.csv +++ b/061040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,45,2,1.31,290600970,83431,86.28,3435,3520,3400,4465,2405,3435,3483.14,1.87,0,-3266,3638,3536,3448,3346,3258,3492,3302,160,1030,500,2470,5,1,32089259,1117,-6.11,0.49,12,0.26,-570.00,7103.00,4110,20240603,-15.33,2670,20250409,30.34,3960,-12.12,20250102,2670,30.34,20250409,4110,-15.33,20240603,2670,30.34,20250409,2.03,Y,061040,500,160 억,,601030,N,N,4009,N,00,N +20250509,150535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3495,60,2,1.75,275047815,78965,81.66,3435,3520,3400,4465,2405,3435,3483.16,1.87,0,-1982,3638,3536,3448,3346,3258,3492,3302,160,1030,500,2470,5,1,32089259,1122,-6.13,0.49,12,0.25,-570.00,7103.00,4110,20240603,-14.96,2670,20250409,30.90,3960,-11.74,20250102,2670,30.90,20250409,4110,-14.96,20240603,2670,30.90,20250409,2.03,Y,061040,500,160 억,,601030,N,N,8172,N,00,N +20250509,140533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3495,60,2,1.75,260253885,74722,77.27,3435,3520,3400,4465,2405,3435,3482.96,1.87,0,-1760,3638,3536,3448,3346,3258,3492,3302,160,1030,500,2470,5,1,32089259,1122,-6.13,0.49,12,0.23,-570.00,7103.00,4110,20240603,-14.96,2670,20250409,30.90,3960,-11.74,20250102,2670,30.90,20250409,4110,-14.96,20240603,2670,30.90,20250409,2.03,Y,061040,500,160 억,,601030,N,N,8172,N,00,N +20250509,130533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3510,75,2,2.18,187437520,53819,55.65,3435,3520,3400,4465,2405,3435,3482.74,1.87,0,-1062,3638,3536,3448,3346,3258,3492,3302,160,1030,500,2470,5,1,32089259,1126,-6.16,0.49,12,0.17,-570.00,7103.00,4110,20240603,-14.60,2670,20250409,31.46,3960,-11.36,20250102,2670,31.46,20250409,4110,-14.60,20240603,2670,31.46,20250409,2.03,Y,061040,500,160 억,,601030,N,N,8172,N,00,N +20250509,120534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,65,2,1.89,151936905,43682,45.17,3435,3520,3400,4465,2405,3435,3478.25,1.87,0,-2544,3638,3536,3448,3346,3258,3492,3302,160,1030,500,2470,5,1,32089259,1123,-6.14,0.49,12,0.14,-570.00,7103.00,4110,20240603,-14.84,2670,20250409,31.09,3960,-11.62,20250102,2670,31.09,20250409,4110,-14.84,20240603,2670,31.09,20250409,2.03,Y,061040,500,160 억,,601030,N,N,8172,N,00,N +20250509,110532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,45,2,1.31,98508285,28372,29.34,3435,3520,3400,4465,2405,3435,3472.02,1.87,0,-4493,3638,3536,3448,3346,3258,3492,3302,160,1030,500,2470,5,1,32089259,1117,-6.11,0.49,12,0.09,-570.00,7103.00,4110,20240603,-15.33,2670,20250409,30.34,3960,-12.12,20250102,2670,30.34,20250409,4110,-15.33,20240603,2670,30.34,20250409,2.03,Y,061040,500,160 억,,601030,N,N,8172,N,00,N +20250509,100535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,40,2,1.16,59758590,17224,17.81,3435,3520,3400,4465,2405,3435,3469.50,1.87,0,-2454,3638,3536,3448,3346,3258,3492,3302,160,1030,500,2470,5,1,32089259,1115,-6.10,0.49,12,0.05,-570.00,7103.00,4110,20240603,-15.45,2670,20250409,30.15,3960,-12.25,20250102,2670,30.15,20250409,4110,-15.45,20240603,2670,30.15,20250409,2.03,Y,061040,500,160 억,,601030,N,N,8172,N,00,N +20250509,090535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-35,5,-1.02,1952360,570,0.59,3435,3435,3400,4465,2405,3435,3425.19,1.87,0,-359,3638,3536,3448,3346,3258,3492,3302,160,1030,500,2470,5,1,32089259,1091,-5.96,0.48,12,0.00,-570.00,7103.00,4110,20240603,-17.27,2670,20250409,27.34,3960,-14.14,20250102,2670,27.34,20250409,4110,-17.27,20240603,2670,27.34,20250409,2.03,Y,061040,500,160 억,,601030,N,N,8172,N,00,N 20250508,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,-115,5,-3.24,331875860,96613,36.62,3510,3550,3360,4615,2485,3550,3435.11,1.89,0,-5691,4026,3787,3586,3347,3146,3687,3247,160,1065,500,2550,5,1,32089259,1102,-6.03,0.48,12,0.30,-570.00,7103.00,4110,20240603,-16.42,2670,20250409,28.65,3960,-13.26,20250102,2670,28.65,20250409,4110,-16.42,20240603,2670,28.65,20250409,2.00,Y,061040,500,160 억,,607000,N,N,8172,N,00,N 20250508,150532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-110,5,-3.10,295719960,86087,32.63,3510,3550,3360,4615,2485,3550,3435.13,1.89,0,-553,4026,3787,3586,3347,3146,3687,3247,160,1065,500,2550,5,1,32089259,1104,-6.04,0.48,12,0.27,-570.00,7103.00,4110,20240603,-16.30,2670,20250409,28.84,3960,-13.13,20250102,2670,28.84,20250409,4110,-16.30,20240603,2670,28.84,20250409,2.00,Y,061040,500,160 억,,607000,N,N,20405,N,00,N 20250508,140531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,-145,5,-4.08,239368305,69549,26.36,3510,3550,3360,4615,2485,3550,3441.72,1.89,0,2173,4026,3787,3586,3347,3146,3687,3247,160,1065,500,2550,5,1,32089259,1093,-5.97,0.48,12,0.22,-570.00,7103.00,4110,20240603,-17.15,2670,20250409,27.53,3960,-14.02,20250102,2670,27.53,20250409,4110,-17.15,20240603,2670,27.53,20250409,2.00,Y,061040,500,160 억,,607000,N,N,20405,N,00,N diff --git a/061250/price/prices-20250501.csv b/061250/price/prices-20250501.csv index 4ac393b468bf..9cc7006abd8c 100644 --- a/061250/price/prices-20250501.csv +++ b/061250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1092,3,2,0.28,350273098,324765,388.34,1090,1095,1071,1415,763,1089,1078.54,2.09,0,-101287,1101,1094,1085,1078,1069,1098,1082,422,326,500,710,1,1,82874653,905,12.70,0.43,12,0.39,86.00,2515.00,2185,20240726,-50.02,1003,20250409,8.87,1377,-20.70,20250108,1003,8.87,20250409,2185,-50.02,20240726,1003,8.87,20250409,4.00,Y,061250,500,421 억,,1731971,N,N,41441,N,00,N +20250509,150536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1075,-14,5,-1.29,286036261,265552,317.54,1090,1095,1071,1415,763,1089,1077.14,2.09,0,-66079,1101,1094,1085,1078,1069,1098,1082,422,326,500,710,1,1,82874653,891,12.50,0.43,12,0.32,86.00,2515.00,2185,20240726,-50.80,1003,20250409,7.18,1377,-21.93,20250108,1003,7.18,20250409,2185,-50.80,20240726,1003,7.18,20250409,4.00,Y,061250,500,421 억,,1731971,N,N,8004,N,00,N +20250509,140533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1075,-14,5,-1.29,280818833,260702,311.74,1090,1095,1071,1415,763,1089,1077.16,2.09,0,-66842,1101,1094,1085,1078,1069,1098,1082,422,326,500,710,1,1,82874653,891,12.50,0.43,12,0.31,86.00,2515.00,2185,20240726,-50.80,1003,20250409,7.18,1377,-21.93,20250108,1003,7.18,20250409,2185,-50.80,20240726,1003,7.18,20250409,4.00,Y,061250,500,421 억,,1731971,N,N,8004,N,00,N +20250509,130533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1077,-12,5,-1.10,257838537,239305,286.15,1090,1095,1071,1415,763,1089,1077.45,2.09,0,-54157,1101,1094,1085,1078,1069,1098,1082,422,326,500,710,1,1,82874653,893,12.52,0.43,12,0.29,86.00,2515.00,2185,20240726,-50.71,1003,20250409,7.38,1377,-21.79,20250108,1003,7.38,20250409,2185,-50.71,20240726,1003,7.38,20250409,4.00,Y,061250,500,421 억,,1731971,N,N,8004,N,00,N +20250509,120534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1093,4,2,0.37,178052481,165101,197.42,1090,1095,1071,1415,763,1089,1078.45,2.09,0,-28367,1101,1094,1085,1078,1069,1098,1082,422,326,500,710,1,1,82874653,906,12.71,0.43,12,0.20,86.00,2515.00,2185,20240726,-49.98,1003,20250409,8.97,1377,-20.62,20250108,1003,8.97,20250409,2185,-49.98,20240726,1003,8.97,20250409,4.00,Y,061250,500,421 억,,1731971,N,N,8004,N,00,N +20250509,110533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1078,-11,5,-1.01,83021675,77148,92.25,1090,1090,1073,1415,763,1089,1076.14,2.09,0,-6687,1101,1094,1085,1078,1069,1098,1082,422,326,500,710,1,1,82874653,893,12.53,0.43,12,0.09,86.00,2515.00,2185,20240726,-50.66,1003,20250409,7.48,1377,-21.71,20250108,1003,7.48,20250409,2185,-50.66,20240726,1003,7.48,20250409,4.00,Y,061250,500,421 억,,1731971,N,N,8004,N,00,N +20250509,100535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1074,-15,5,-1.38,54413458,50521,60.41,1090,1090,1073,1415,763,1089,1077.05,2.09,0,4663,1101,1094,1085,1078,1069,1098,1082,422,326,500,710,1,1,82874653,890,12.49,0.43,12,0.06,86.00,2515.00,2185,20240726,-50.85,1003,20250409,7.08,1377,-22.00,20250108,1003,7.08,20250409,2185,-50.85,20240726,1003,7.08,20250409,4.00,Y,061250,500,421 억,,1731971,N,N,8004,N,00,N +20250509,090536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1084,-5,5,-0.46,4195643,3855,4.61,1090,1090,1084,1415,763,1089,1088.36,2.09,0,-3083,1101,1094,1085,1078,1069,1098,1082,422,326,500,710,1,1,82874653,898,12.60,0.43,12,0.00,86.00,2515.00,2185,20240726,-50.39,1003,20250409,8.08,1377,-21.28,20250108,1003,8.08,20250409,2185,-50.39,20240726,1003,8.08,20250409,4.00,Y,061250,500,421 억,,1731971,N,N,8004,N,00,N 20250508,160526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1089,4,2,0.37,90130672,83449,191.54,1076,1092,1076,1410,760,1085,1080.07,2.06,0,19838,1113,1098,1087,1072,1061,1093,1067,422,325,500,710,1,1,82874653,903,12.66,0.43,12,0.10,86.00,2515.00,2185,20240726,-50.16,1003,20250409,8.57,1377,-20.92,20250108,1003,8.57,20250409,2185,-50.16,20240726,1003,8.57,20250409,4.03,Y,061250,500,421 억,,1705715,N,N,8004,N,00,N 20250508,150533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1083,-2,5,-0.18,86599867,80203,184.09,1076,1092,1076,1410,760,1085,1079.76,2.06,0,19562,1113,1098,1087,1072,1061,1093,1067,422,325,500,710,1,1,82874653,898,12.59,0.43,12,0.10,86.00,2515.00,2185,20240726,-50.43,1003,20250409,7.98,1377,-21.35,20250108,1003,7.98,20250409,2185,-50.43,20240726,1003,7.98,20250409,4.03,Y,061250,500,421 억,,1705715,N,N,1788,N,00,N 20250508,140532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1080,-5,5,-0.46,70184155,65003,149.20,1076,1092,1076,1410,760,1085,1079.71,2.06,0,7291,1113,1098,1087,1072,1061,1093,1067,422,325,500,710,1,1,82874653,895,12.56,0.43,12,0.08,86.00,2515.00,2185,20240726,-50.57,1003,20250409,7.68,1377,-21.57,20250108,1003,7.68,20250409,2185,-50.57,20240726,1003,7.68,20250409,4.03,Y,061250,500,421 억,,1705715,N,N,1788,N,00,N diff --git a/061970/price/prices-20250501.csv b/061970/price/prices-20250501.csv index e9f3016db830..bad92df9f6cc 100644 --- a/061970/price/prices-20250501.csv +++ b/061970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160531,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3310,-5,5,-0.15,166233159,50293,133.31,3320,3320,3285,4305,2325,3315,3305.29,28.73,0,-1129,3381,3347,3301,3267,3221,3365,3285,290,990,500,2320,5,1,58083006,1923,-6.53,0.63,12,0.09,-507.00,5253.00,8380,20240508,-60.50,2835,20250409,16.75,4770,-30.61,20250221,2835,16.75,20250409,7720,-57.12,20240509,2835,16.75,20250409,2.06,Y,061970,500,290 억,,16688503,N,N,1773,N,00,N +20250509,150536,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3315,0,3,0.00,163480349,49462,131.11,3320,3320,3285,4305,2325,3315,3305.17,28.73,0,-1207,3381,3347,3301,3267,3221,3365,3285,290,990,500,2320,5,1,58083006,1925,-6.54,0.63,12,0.09,-507.00,5253.00,8380,20240508,-60.44,2835,20250409,16.93,4770,-30.50,20250221,2835,16.93,20250409,7720,-57.06,20240509,2835,16.93,20250409,2.06,Y,061970,500,290 억,,16688503,N,N,2226,N,00,N +20250509,140533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3307,-8,5,-0.24,130597734,39510,104.73,3320,3320,3285,4305,2325,3315,3305.43,28.73,0,-1535,3381,3347,3301,3267,3221,3365,3285,290,990,500,2320,5,1,58083006,1921,-6.52,0.63,12,0.07,-507.00,5253.00,8380,20240508,-60.54,2835,20250409,16.65,4770,-30.67,20250221,2835,16.65,20250409,7720,-57.16,20240509,2835,16.65,20250409,2.06,Y,061970,500,290 억,,16688503,N,N,2226,N,00,N +20250509,130533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3305,-10,5,-0.30,111595887,33773,89.52,3320,3320,3285,4305,2325,3315,3304.29,28.73,0,-1146,3381,3347,3301,3267,3221,3365,3285,290,990,500,2320,5,1,58083006,1920,-6.52,0.63,12,0.06,-507.00,5253.00,8380,20240508,-60.56,2835,20250409,16.58,4770,-30.71,20250221,2835,16.58,20250409,7720,-57.19,20240509,2835,16.58,20250409,2.06,Y,061970,500,290 억,,16688503,N,N,2226,N,00,N +20250509,120534,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3310,-5,5,-0.15,79733415,24124,63.95,3320,3320,3285,4305,2325,3315,3305.15,28.73,0,-720,3381,3347,3301,3267,3221,3365,3285,290,990,500,2320,5,1,58083006,1923,-6.53,0.63,12,0.04,-507.00,5253.00,8380,20240508,-60.50,2835,20250409,16.75,4770,-30.61,20250221,2835,16.75,20250409,7720,-57.12,20240509,2835,16.75,20250409,2.06,Y,061970,500,290 억,,16688503,N,N,2226,N,00,N +20250509,110533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3320,5,2,0.15,56806515,17198,45.59,3320,3320,3285,4305,2325,3315,3303.09,28.73,0,1806,3381,3347,3301,3267,3221,3365,3285,290,990,500,2320,5,1,58083006,1928,-6.55,0.63,12,0.03,-507.00,5253.00,8380,20240508,-60.38,2835,20250409,17.11,4770,-30.40,20250221,2835,17.11,20250409,7720,-56.99,20240509,2835,17.11,20250409,2.06,Y,061970,500,290 억,,16688503,N,N,2226,N,00,N +20250509,100535,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3315,0,3,0.00,31953790,9674,25.64,3320,3320,3285,4305,2325,3315,3303.06,28.73,0,-305,3381,3347,3301,3267,3221,3365,3285,290,990,500,2320,5,1,58083006,1925,-6.54,0.63,12,0.02,-507.00,5253.00,8380,20240508,-60.44,2835,20250409,16.93,4770,-30.50,20250221,2835,16.93,20250409,7720,-57.06,20240509,2835,16.93,20250409,2.06,Y,061970,500,290 억,,16688503,N,N,2226,N,00,N +20250509,090536,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3305,-10,5,-0.30,4715210,1425,3.78,3320,3320,3300,4305,2325,3315,3308.92,28.73,0,-20,3381,3347,3301,3267,3221,3365,3285,290,990,500,2320,5,1,58083006,1920,-6.52,0.63,12,0.00,-507.00,5253.00,8380,20240508,-60.56,2835,20250409,16.58,4770,-30.71,20250221,2835,16.58,20250409,7720,-57.19,20240509,2835,16.58,20250409,2.06,Y,061970,500,290 억,,16688503,N,N,2226,N,00,N 20250508,160526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3315,25,2,0.76,124342825,37720,59.05,3255,3335,3255,4275,2305,3290,3296.40,100.00,0,7600,3370,3330,3275,3235,3180,3350,3255,290,985,500,2300,5,1,58083006,1925,-6.54,0.63,12,0.06,-507.00,5253.00,8380,20240508,-60.44,2835,20250409,16.93,4770,-30.50,20250221,2835,16.93,20250409,8380,-60.44,20240508,2835,16.93,20250409,2.05,Y,061970,500,290 억,,58083006,N,N,2226,N,00,N 20250508,150533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3310,20,2,0.61,119686400,36316,56.86,3255,3335,3255,4275,2305,3290,3295.69,100.00,0,6954,3370,3330,3275,3235,3180,3350,3255,290,985,500,2300,5,1,58083006,1923,-6.53,0.63,12,0.06,-507.00,5253.00,8380,20240508,-60.50,2835,20250409,16.75,4770,-30.61,20250221,2835,16.75,20250409,8380,-60.50,20240508,2835,16.75,20250409,2.05,Y,061970,500,290 억,,58083006,N,N,3288,N,00,N 20250508,140532,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3315,25,2,0.76,106411355,32305,50.58,3255,3335,3255,4275,2305,3290,3293.96,100.00,0,4273,3370,3330,3275,3235,3180,3350,3255,290,985,500,2300,5,1,58083006,1925,-6.54,0.63,12,0.06,-507.00,5253.00,8380,20240508,-60.44,2835,20250409,16.93,4770,-30.50,20250221,2835,16.93,20250409,8380,-60.44,20240508,2835,16.93,20250409,2.05,Y,061970,500,290 억,,58083006,N,N,3288,N,00,N diff --git a/062040/price/prices-20250501.csv b/062040/price/prices-20250501.csv index 2d37cf0a6bc7..a4f2d59dab6d 100644 --- a/062040/price/prices-20250501.csv +++ b/062040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160532,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,57900,-1000,5,-1.70,11952702500,206906,71.09,59100,59100,56900,76500,41300,58900,57768.67,10.20,0,15638,60966,59932,58766,57732,56566,60450,58250,152,17600,500,42400,100,1,30445200,17628,17.97,4.06,12,0.68,3222.00,14263.00,83500,20250115,-30.66,28050,20240909,106.42,83500,-30.66,20250115,43350,33.56,20250409,83500,-30.66,20250115,28050,106.42,20240909,1.87,Y,062040,500,152 억,,3105226,N,N,4292,N,00,N +20250509,150536,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,58000,-900,5,-1.53,11372739550,196887,67.65,59100,59100,56900,76500,41300,58900,57762.78,10.20,0,13278,60966,59932,58766,57732,56566,60450,58250,152,17600,500,42400,100,1,30445200,17658,18.00,4.07,12,0.65,3222.00,14263.00,83500,20250115,-30.54,28050,20240909,106.77,83500,-30.54,20250115,43350,33.79,20250409,83500,-30.54,20250115,28050,106.77,20240909,1.87,Y,062040,500,152 억,,3105226,N,N,4824,N,00,N +20250509,140533,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,57800,-1100,5,-1.87,10171815800,176136,60.52,59100,59100,56900,76500,41300,58900,57749.78,10.20,0,12620,60966,59932,58766,57732,56566,60450,58250,152,17600,500,42400,100,1,30445200,17597,17.94,4.05,12,0.58,3222.00,14263.00,83500,20250115,-30.78,28050,20240909,106.06,83500,-30.78,20250115,43350,33.33,20250409,83500,-30.78,20250115,28050,106.06,20240909,1.87,Y,062040,500,152 억,,3105226,N,N,4824,N,00,N +20250509,130534,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,57700,-1200,5,-2.04,9313462700,161253,55.40,59100,59100,56900,76500,41300,58900,57756.83,10.20,0,8473,60966,59932,58766,57732,56566,60450,58250,152,17600,500,42400,100,1,30445200,17567,17.91,4.05,12,0.53,3222.00,14263.00,83500,20250115,-30.90,28050,20240909,105.70,83500,-30.90,20250115,43350,33.10,20250409,83500,-30.90,20250115,28050,105.70,20240909,1.87,Y,062040,500,152 억,,3105226,N,N,4824,N,00,N +20250509,120535,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,57700,-1200,5,-2.04,8376135850,144983,49.81,59100,59100,56900,76500,41300,58900,57773.23,10.20,0,1274,60966,59932,58766,57732,56566,60450,58250,152,17600,500,42400,100,1,30445200,17567,17.91,4.05,12,0.48,3222.00,14263.00,83500,20250115,-30.90,28050,20240909,105.70,83500,-30.90,20250115,43350,33.10,20250409,83500,-30.90,20250115,28050,105.70,20240909,1.87,Y,062040,500,152 억,,3105226,N,N,4824,N,00,N +20250509,110533,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,57700,-1200,5,-2.04,7007174650,121187,41.64,59100,59100,56900,76500,41300,58900,57821.17,10.20,0,-412,60966,59932,58766,57732,56566,60450,58250,152,17600,500,42400,100,1,30445200,17567,17.91,4.05,12,0.40,3222.00,14263.00,83500,20250115,-30.90,28050,20240909,105.70,83500,-30.90,20250115,43350,33.10,20250409,83500,-30.90,20250115,28050,105.70,20240909,1.87,Y,062040,500,152 억,,3105226,N,N,4824,N,00,N +20250509,100536,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,57600,-1300,5,-2.21,4508323350,77647,26.68,59100,59100,57500,76500,41300,58900,58061.78,10.20,0,2821,60966,59932,58766,57732,56566,60450,58250,152,17600,500,42400,100,1,30445200,17536,17.88,4.04,12,0.26,3222.00,14263.00,83500,20250115,-31.02,28050,20240909,105.35,83500,-31.02,20250115,43350,32.87,20250409,83500,-31.02,20250115,28050,105.35,20240909,1.87,Y,062040,500,152 억,,3105226,N,N,4824,N,00,N +20250509,090536,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,58200,-700,5,-1.19,800971650,13694,4.71,59100,59100,58200,76500,41300,58900,58490.70,10.20,0,-4289,60966,59932,58766,57732,56566,60450,58250,152,17600,500,42400,100,1,30445200,17719,18.06,4.08,12,0.04,3222.00,14263.00,83500,20250115,-30.30,28050,20240909,107.49,83500,-30.30,20250115,43350,34.26,20250409,83500,-30.30,20250115,28050,107.49,20240909,1.87,Y,062040,500,152 억,,3105226,N,N,4824,N,00,N 20250508,160526,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,58900,300,2,0.51,17145105100,291046,94.63,58600,59800,57600,76100,41100,58600,58908.58,10.30,0,-32936,61400,60000,58900,57500,56400,59450,56950,152,17500,500,42190,100,1,30445200,17932,18.28,4.13,12,0.96,3222.00,14263.00,83500,20250115,-29.46,28050,20240909,109.98,83500,-29.46,20250115,43350,35.87,20250409,83500,-29.46,20250115,28050,109.98,20240909,1.93,Y,062040,500,152 억,,3135654,N,N,4824,N,00,N 20250508,150533,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,58700,100,2,0.17,16426247500,278816,90.65,58600,59800,57600,76100,41100,58600,58914.29,10.30,0,-28725,61400,60000,58900,57500,56400,59450,56950,152,17500,500,42190,100,1,30445200,17871,18.22,4.12,12,0.92,3222.00,14263.00,83500,20250115,-29.70,28050,20240909,109.27,83500,-29.70,20250115,43350,35.41,20250409,83500,-29.70,20250115,28050,109.27,20240909,1.93,Y,062040,500,152 억,,3135654,N,N,8362,N,00,N 20250508,140532,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,59000,400,2,0.68,14607589750,247968,80.62,58600,59800,57600,76100,41100,58600,58909.17,10.30,0,-16934,61400,60000,58900,57500,56400,59450,56950,152,17500,500,42190,100,1,30445200,17963,18.31,4.14,12,0.81,3222.00,14263.00,83500,20250115,-29.34,28050,20240909,110.34,83500,-29.34,20250115,43350,36.10,20250409,83500,-29.34,20250115,28050,110.34,20240909,1.93,Y,062040,500,152 억,,3135654,N,N,8362,N,00,N diff --git a/062970/price/prices-20250501.csv b/062970/price/prices-20250501.csv index e786796b570c..cf7e067bff61 100644 --- a/062970/price/prices-20250501.csv +++ b/062970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,75,2,1.51,10611841100,2085331,29.84,5140,5230,4950,6440,3470,4955,5088.86,1.47,0,81862,5741,5347,4966,4572,4191,5545,4770,99,1485,500,3070,10,1,19736818,993,-5.28,18.22,12,10.57,-952.00,276.00,11670,20250108,-56.90,1408,20240823,257.24,11670,-56.90,20250108,4395,14.45,20250409,11670,-56.90,20250108,1510,233.11,20241115,0.01,Y,062970,500,98 억,,290783,N,N,11250,N,00,N +20250509,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,85,2,1.72,10349053820,2033081,29.09,5140,5230,4950,6440,3470,4955,5090.33,1.47,0,82587,5741,5347,4966,4572,4191,5545,4770,99,1485,500,3070,10,1,19736818,995,-5.29,18.26,12,10.30,-952.00,276.00,11670,20250108,-56.81,1408,20240823,257.95,11670,-56.81,20250108,4395,14.68,20250409,11670,-56.81,20250108,1510,233.77,20241115,0.01,Y,062970,500,98 억,,290783,N,N,5715,N,00,N +20250509,140534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4995,40,2,0.81,9514669905,1866553,26.71,5140,5230,4950,6440,3470,4955,5097.46,1.47,0,41367,5741,5347,4966,4572,4191,5545,4770,99,1485,500,3070,5,1,19736818,986,-5.25,18.10,12,9.46,-952.00,276.00,11670,20250108,-57.20,1408,20240823,254.76,11670,-57.20,20250108,4395,13.65,20250409,11670,-57.20,20250108,1510,230.79,20241115,0.01,Y,062970,500,98 억,,290783,N,N,5715,N,00,N +20250509,130534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,25,2,0.50,9135897208,1790461,25.62,5140,5230,4955,6440,3470,4955,5102.54,1.47,0,37829,5741,5347,4966,4572,4191,5545,4770,99,1485,500,3070,5,1,19736818,983,-5.23,18.04,12,9.07,-952.00,276.00,11670,20250108,-57.33,1408,20240823,253.69,11670,-57.33,20250108,4395,13.31,20250409,11670,-57.33,20250108,1510,229.80,20241115,0.01,Y,062970,500,98 억,,290783,N,N,5715,N,00,N +20250509,120535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,35,2,0.71,8640498098,1691007,24.20,5140,5230,4990,6440,3470,4955,5109.68,1.47,0,29970,5741,5347,4966,4572,4191,5545,4770,99,1485,500,3070,5,1,19736818,985,-5.24,18.08,12,8.57,-952.00,276.00,11670,20250108,-57.24,1408,20240823,254.40,11670,-57.24,20250108,4395,13.54,20250409,11670,-57.24,20250108,1510,230.46,20241115,0.01,Y,062970,500,98 억,,290783,N,N,5715,N,00,N +20250509,110533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,85,2,1.72,7661806700,1496397,21.41,5140,5230,5020,6440,3470,4955,5120.17,1.47,0,28016,5741,5347,4966,4572,4191,5545,4770,99,1485,500,3070,10,1,19736818,995,-5.29,18.26,12,7.58,-952.00,276.00,11670,20250108,-56.81,1408,20240823,257.95,11670,-56.81,20250108,4395,14.68,20250409,11670,-56.81,20250108,1510,233.77,20241115,0.01,Y,062970,500,98 억,,290783,N,N,5715,N,00,N +20250509,100536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,115,2,2.32,6435417665,1254052,17.95,5140,5230,5020,6440,3470,4955,5131.70,1.47,0,35465,5741,5347,4966,4572,4191,5545,4770,99,1485,500,3070,10,1,19736818,1001,-5.33,18.37,12,6.35,-952.00,276.00,11670,20250108,-56.56,1408,20240823,260.09,11670,-56.56,20250108,4395,15.36,20250409,11670,-56.56,20250108,1510,235.76,20241115,0.01,Y,062970,500,98 억,,290783,N,N,5715,N,00,N +20250509,090537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,95,2,1.92,1865725320,364074,5.21,5140,5230,5040,6440,3470,4955,5124.58,1.47,0,-24082,5741,5347,4966,4572,4191,5545,4770,99,1485,500,3070,10,1,19736818,997,-5.30,18.30,12,1.84,-952.00,276.00,11670,20250108,-56.73,1408,20240823,258.66,11670,-56.73,20250108,4395,14.90,20250409,11670,-56.73,20250108,1510,234.44,20241115,0.01,Y,062970,500,98 억,,290783,N,N,5715,N,00,N 20250508,160527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4955,405,2,8.90,35222346830,6965365,1679.17,4620,5360,4585,5910,3185,4550,5056.95,0.96,0,96605,4623,4586,4518,4481,4413,4602,4497,99,1360,500,2820,5,1,19736818,978,-5.20,17.95,12,35.29,-952.00,276.00,11670,20250108,-57.54,1408,20240823,251.92,11670,-57.54,20250108,4395,12.74,20250409,11670,-57.54,20250108,1510,228.15,20241115,0.01,Y,062970,500,98 억,,188558,N,N,5715,N,00,N 20250508,150533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,385,2,8.46,34600565327,6839677,1648.87,4620,5360,4585,5910,3185,4550,5058.87,0.96,0,93269,4623,4586,4518,4481,4413,4602,4497,99,1360,500,2820,5,1,19736818,974,-5.18,17.88,12,34.65,-952.00,276.00,11670,20250108,-57.71,1408,20240823,250.50,11670,-57.71,20250108,4395,12.29,20250409,11670,-57.71,20250108,1510,226.82,20241115,0.01,Y,062970,500,98 억,,188558,N,N,1163,N,00,N 20250508,140532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4905,355,2,7.80,32870940740,6485999,1563.60,4620,5360,4585,5910,3185,4550,5068.06,0.96,0,91329,4623,4586,4518,4481,4413,4602,4497,99,1360,500,2820,5,1,19736818,968,-5.15,17.77,12,32.86,-952.00,276.00,11670,20250108,-57.97,1408,20240823,248.37,11670,-57.97,20250108,4395,11.60,20250409,11670,-57.97,20250108,1510,224.83,20241115,0.01,Y,062970,500,98 억,,188558,N,N,1163,N,00,N diff --git a/063080/price/prices-20250501.csv b/063080/price/prices-20250501.csv index 68cf1450e717..86e5898a04b2 100644 --- a/063080/price/prices-20250501.csv +++ b/063080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21700,1250,2,6.11,4191640275,186992,1022.26,23250,23900,21400,26550,14350,20450,22416.33,5.80,0,-38759,20936,20692,20206,19962,19476,20815,20085,33,6100,500,14720,50,1,6595192,1431,-3.94,0.60,12,2.84,-5504.00,36432.00,46200,20241205,-53.03,17890,20250409,21.30,37950,-42.82,20250107,17890,21.30,20250409,46200,-53.03,20241205,17890,21.30,20250409,2.38,Y,063080,500,32 억,,382661,N,N,5881,N,00,N +20250509,150537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21650,1200,2,5.87,4050101550,180429,986.38,23250,23900,21400,26550,14350,20450,22447.07,5.80,0,-41002,20936,20692,20206,19962,19476,20815,20085,33,6100,500,14720,50,1,6595192,1428,-3.93,0.59,12,2.74,-5504.00,36432.00,46200,20241205,-53.14,17890,20250409,21.02,37950,-42.95,20250107,17890,21.02,20250409,46200,-53.14,20241205,17890,21.02,20250409,2.38,Y,063080,500,32 억,,382661,N,N,2692,N,00,N +20250509,140534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21900,1450,2,7.09,3863030050,171795,939.18,23250,23900,21650,26550,14350,20450,22486.28,5.80,0,-40219,20936,20692,20206,19962,19476,20815,20085,33,6100,500,14720,50,1,6595192,1444,-3.98,0.60,12,2.60,-5504.00,36432.00,46200,20241205,-52.60,17890,20250409,22.41,37950,-42.29,20250107,17890,22.41,20250409,46200,-52.60,20241205,17890,22.41,20250409,2.38,Y,063080,500,32 억,,382661,N,N,2692,N,00,N +20250509,130534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21900,1450,2,7.09,3719621450,165237,903.33,23250,23900,21650,26550,14350,20450,22510.83,5.80,0,-40763,20936,20692,20206,19962,19476,20815,20085,33,6100,500,14720,50,1,6595192,1444,-3.98,0.60,12,2.51,-5504.00,36432.00,46200,20241205,-52.60,17890,20250409,22.41,37950,-42.29,20250107,17890,22.41,20250409,46200,-52.60,20241205,17890,22.41,20250409,2.38,Y,063080,500,32 억,,382661,N,N,2692,N,00,N +20250509,120535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22150,1700,2,8.31,3458954250,153434,838.80,23250,23900,21650,26550,14350,20450,22543.60,5.80,0,-36479,20936,20692,20206,19962,19476,20815,20085,33,6100,500,14720,50,1,6595192,1461,-4.02,0.61,12,2.33,-5504.00,36432.00,46200,20241205,-52.06,17890,20250409,23.81,37950,-41.63,20250107,17890,23.81,20250409,46200,-52.06,20241205,17890,23.81,20250409,2.38,Y,063080,500,32 억,,382661,N,N,2692,N,00,N +20250509,110534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22200,1750,2,8.56,3232425550,143267,783.22,23250,23900,21650,26550,14350,20450,22562.25,5.80,0,-33652,20936,20692,20206,19962,19476,20815,20085,33,6100,500,14720,50,1,6595192,1464,-4.03,0.61,12,2.17,-5504.00,36432.00,46200,20241205,-51.95,17890,20250409,24.09,37950,-41.50,20250107,17890,24.09,20250409,46200,-51.95,20241205,17890,24.09,20250409,2.38,Y,063080,500,32 억,,382661,N,N,2692,N,00,N +20250509,100536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22600,2150,2,10.51,2554334075,113324,619.53,23250,23900,21650,26550,14350,20450,22540.10,5.80,0,-33904,20936,20692,20206,19962,19476,20815,20085,33,6100,500,14720,50,1,6595192,1491,-4.11,0.62,12,1.72,-5504.00,36432.00,46200,20241205,-51.08,17890,20250409,26.33,37950,-40.45,20250107,17890,26.33,20250409,46200,-51.08,20241205,17890,26.33,20250409,2.38,Y,063080,500,32 억,,382661,N,N,2692,N,00,N +20250509,090537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22900,2450,2,11.98,875549150,37717,206.19,23250,23900,22500,26550,14350,20450,23213.65,5.80,0,-9580,20936,20692,20206,19962,19476,20815,20085,33,6100,500,14720,50,1,6595192,1510,-4.16,0.63,12,0.57,-5504.00,36432.00,46200,20241205,-50.43,17890,20250409,28.00,37950,-39.66,20250107,17890,28.00,20250409,46200,-50.43,20241205,17890,28.00,20250409,2.38,Y,063080,500,32 억,,382661,N,N,2692,N,00,N 20250508,160527,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20450,450,2,2.25,365721355,18292,132.39,19900,20450,19720,26000,14000,20000,19993.41,5.80,0,1271,20993,20496,20153,19656,19313,20325,19485,33,6000,500,14400,50,1,6595192,1349,-3.72,0.56,12,0.28,-5504.00,36432.00,46200,20241205,-55.74,17890,20250409,14.31,37950,-46.11,20250107,17890,14.31,20250409,46200,-55.74,20241205,17890,14.31,20250409,2.35,Y,063080,500,32 억,,382354,N,N,2692,N,00,N 20250508,150534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20200,200,2,1.00,325766855,16332,118.20,19900,20350,19720,26000,14000,20000,19946.54,5.80,0,507,20993,20496,20153,19656,19313,20325,19485,33,6000,500,14400,50,1,6595192,1332,-3.67,0.55,12,0.25,-5504.00,36432.00,46200,20241205,-56.28,17890,20250409,12.91,37950,-46.77,20250107,17890,12.91,20250409,46200,-56.28,20241205,17890,12.91,20250409,2.35,Y,063080,500,32 억,,382354,N,N,567,N,00,N 20250508,140533,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20050,50,2,0.25,254407430,12786,92.54,19900,20150,19720,26000,14000,20000,19897.34,5.80,0,-1020,20993,20496,20153,19656,19313,20325,19485,33,6000,500,14400,50,1,6595192,1322,-3.64,0.55,12,0.19,-5504.00,36432.00,46200,20241205,-56.60,17890,20250409,12.07,37950,-47.17,20250107,17890,12.07,20250409,46200,-56.60,20241205,17890,12.07,20250409,2.35,Y,063080,500,32 억,,382354,N,N,567,N,00,N diff --git a/063160/price/prices-20250501.csv b/063160/price/prices-20250501.csv index d19478b80d26..883401283fdd 100644 --- a/063160/price/prices-20250501.csv +++ b/063160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160532,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22050,-300,5,-1.34,132129925,5990,190.04,22200,22250,21900,29050,15650,22350,22058.42,2.19,0,-662,22816,22582,22266,22032,21716,22700,22150,137,6700,2500,15640,50,1,5485962,1210,13.90,0.92,12,0.11,1586.00,23881.00,35700,20240830,-38.24,19710,20241209,11.87,25700,-14.20,20250414,19710,11.87,20250311,35700,-38.24,20240830,19710,11.87,20241209,0.32,Y,063160,2500,137 억,,120379,N,N,8,N,00,N +20250509,150537,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22100,-250,5,-1.12,93147325,4219,133.85,22200,22250,21900,29050,15650,22350,22078.06,2.19,0,176,22816,22582,22266,22032,21716,22700,22150,137,6700,2500,15640,50,1,5485962,1212,13.93,0.93,12,0.08,1586.00,23881.00,35700,20240830,-38.10,19710,20241209,12.13,25700,-14.01,20250414,19710,12.13,20250311,35700,-38.10,20240830,19710,12.13,20241209,0.32,Y,063160,2500,137 억,,120379,N,N,0,N,00,N +20250509,140534,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22100,-250,5,-1.12,88260175,3998,126.84,22200,22250,21900,29050,15650,22350,22076.08,2.19,0,346,22816,22582,22266,22032,21716,22700,22150,137,6700,2500,15640,50,1,5485962,1212,13.93,0.93,12,0.07,1586.00,23881.00,35700,20240830,-38.10,19710,20241209,12.13,25700,-14.01,20250414,19710,12.13,20250311,35700,-38.10,20240830,19710,12.13,20241209,0.32,Y,063160,2500,137 억,,120379,N,N,0,N,00,N +20250509,130534,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22150,-200,5,-0.89,83238075,3771,119.64,22200,22250,21900,29050,15650,22350,22073.21,2.19,0,508,22816,22582,22266,22032,21716,22700,22150,137,6700,2500,15640,50,1,5485962,1215,13.97,0.93,12,0.07,1586.00,23881.00,35700,20240830,-37.96,19710,20241209,12.38,25700,-13.81,20250414,19710,12.38,20250311,35700,-37.96,20240830,19710,12.38,20241209,0.32,Y,063160,2500,137 억,,120379,N,N,0,N,00,N +20250509,120535,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22050,-300,5,-1.34,81842075,3708,117.64,22200,22250,21900,29050,15650,22350,22071.76,2.19,0,515,22816,22582,22266,22032,21716,22700,22150,137,6700,2500,15640,50,1,5485962,1210,13.90,0.92,12,0.07,1586.00,23881.00,35700,20240830,-38.24,19710,20241209,11.87,25700,-14.20,20250414,19710,11.87,20250311,35700,-38.24,20240830,19710,11.87,20241209,0.32,Y,063160,2500,137 억,,120379,N,N,0,N,00,N +20250509,110534,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22125,-225,5,-1.01,57703225,2615,82.96,22200,22250,21900,29050,15650,22350,22066.24,2.19,0,487,22816,22582,22266,22032,21716,22700,22150,137,6700,2500,15640,50,1,5485962,1214,13.95,0.93,12,0.05,1586.00,23881.00,35700,20240830,-38.03,19710,20241209,12.25,25700,-13.91,20250414,19710,12.25,20250311,35700,-38.03,20240830,19710,12.25,20241209,0.32,Y,063160,2500,137 억,,120379,N,N,0,N,00,N +20250509,100536,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22050,-300,5,-1.34,49066750,2225,70.59,22200,22250,21900,29050,15650,22350,22052.47,2.19,0,319,22816,22582,22266,22032,21716,22700,22150,137,6700,2500,15640,50,1,5485962,1210,13.90,0.92,12,0.04,1586.00,23881.00,35700,20240830,-38.24,19710,20241209,11.87,25700,-14.20,20250414,19710,11.87,20250311,35700,-38.24,20240830,19710,11.87,20241209,0.32,Y,063160,2500,137 억,,120379,N,N,0,N,00,N +20250509,090537,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22250,-100,5,-0.45,1288050,58,1.84,22200,22250,22200,29050,15650,22350,22207.76,2.19,0,-6,22816,22582,22266,22032,21716,22700,22150,137,6700,2500,15640,50,1,5485962,1221,14.03,0.93,12,0.00,1586.00,23881.00,35700,20240830,-37.68,19710,20241209,12.89,25700,-13.42,20250414,19710,12.89,20250311,35700,-37.68,20240830,19710,12.89,20241209,0.32,Y,063160,2500,137 억,,120379,N,N,0,N,00,N 20250508,160527,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22350,350,2,1.59,70150500,3152,37.61,21950,22500,21950,28600,15400,22000,22255.84,2.20,0,-179,22800,22400,22200,21800,21600,22300,21700,137,6600,2500,15400,50,1,5485962,1226,14.09,0.94,12,0.06,1586.00,23881.00,35700,20240830,-37.39,19710,20241209,13.39,25700,-13.04,20250414,19710,13.39,20250311,35700,-37.39,20240830,19710,13.39,20241209,0.31,Y,063160,2500,137 억,,120774,N,N,2,N,00,N 20250508,150534,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22250,250,2,1.14,63056450,2833,33.81,21950,22500,21950,28600,15400,22000,22257.84,2.20,0,-238,22800,22400,22200,21800,21600,22300,21700,137,6600,2500,15400,50,1,5485962,1221,14.03,0.93,12,0.05,1586.00,23881.00,35700,20240830,-37.68,19710,20241209,12.89,25700,-13.42,20250414,19710,12.89,20250311,35700,-37.68,20240830,19710,12.89,20241209,0.31,Y,063160,2500,137 억,,120774,N,N,2,N,00,N 20250508,140533,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22300,300,2,1.36,56214250,2526,30.14,21950,22500,21950,28600,15400,22000,22254.26,2.20,0,-275,22800,22400,22200,21800,21600,22300,21700,137,6600,2500,15400,50,1,5485962,1223,14.06,0.93,12,0.05,1586.00,23881.00,35700,20240830,-37.54,19710,20241209,13.14,25700,-13.23,20250414,19710,13.14,20250311,35700,-37.54,20240830,19710,13.14,20241209,0.31,Y,063160,2500,137 억,,120774,N,N,2,N,00,N diff --git a/063170/price/prices-20250501.csv b/063170/price/prices-20250501.csv index e6ca35736702..a59b894e90d9 100644 --- a/063170/price/prices-20250501.csv +++ b/063170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160533,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,8740,-220,5,-2.46,11044942480,1228149,86.00,9280,9380,8600,11640,6280,8960,8993.27,1.52,0,-45983,9333,9146,8913,8726,8493,9240,8820,89,2680,500,6270,10,1,17774267,1553,-16.40,1.38,12,6.91,-533.00,6320.00,9380,20250509,-6.82,6110,20250409,43.04,9380,-6.82,20250509,6110,43.04,20250409,9380,-6.82,20250509,6110,43.04,20250409,4.58,N,063170,500,88 억,,270749,N,N,69,N,00,N +20250509,150537,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,8790,-170,5,-1.90,10611419480,1178600,82.53,9280,9380,8600,11640,6280,8960,9003.41,1.52,0,-44303,9333,9146,8913,8726,8493,9240,8820,89,2680,500,6270,10,1,17774267,1562,-16.49,1.39,12,6.63,-533.00,6320.00,9380,20250509,-6.29,6110,20250409,43.86,9380,-6.29,20250509,6110,43.86,20250409,9380,-6.29,20250509,6110,43.86,20250409,4.58,N,063170,500,88 억,,270749,N,N,99305,N,00,N +20250509,140534,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,8880,-80,5,-0.89,9261673910,1023761,71.69,9280,9380,8780,11640,6280,8960,9046.71,1.52,0,-44384,9333,9146,8913,8726,8493,9240,8820,89,2680,500,6270,10,1,17774267,1578,-16.66,1.41,12,5.76,-533.00,6320.00,9380,20250509,-5.33,6110,20250409,45.34,9380,-5.33,20250509,6110,45.34,20250409,9380,-5.33,20250509,6110,45.34,20250409,4.58,N,063170,500,88 억,,270749,N,N,99305,N,00,N +20250509,130535,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,8830,-130,5,-1.45,8798009805,971657,68.04,9280,9380,8780,11640,6280,8960,9054.65,1.52,0,-40063,9333,9146,8913,8726,8493,9240,8820,89,2680,500,6270,10,1,17774267,1569,-16.57,1.40,12,5.47,-533.00,6320.00,9380,20250509,-5.86,6110,20250409,44.52,9380,-5.86,20250509,6110,44.52,20250409,9380,-5.86,20250509,6110,44.52,20250409,4.58,N,063170,500,88 억,,270749,N,N,99305,N,00,N +20250509,120536,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,8990,30,2,0.33,7060298385,778340,54.50,9280,9380,8860,11640,6280,8960,9070.97,1.52,0,-41672,9333,9146,8913,8726,8493,9240,8820,89,2680,500,6270,10,1,17774267,1598,-16.87,1.42,12,4.38,-533.00,6320.00,9380,20250509,-4.16,6110,20250409,47.14,9380,-4.16,20250509,6110,47.14,20250409,9380,-4.16,20250509,6110,47.14,20250409,4.58,N,063170,500,88 억,,270749,N,N,99305,N,00,N +20250509,110534,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,8940,-20,5,-0.22,6567203470,723525,50.67,9280,9380,8860,11640,6280,8960,9076.68,1.52,0,-40209,9333,9146,8913,8726,8493,9240,8820,89,2680,500,6270,10,1,17774267,1589,-16.77,1.41,12,4.07,-533.00,6320.00,9380,20250509,-4.69,6110,20250409,46.32,9380,-4.69,20250509,6110,46.32,20250409,9380,-4.69,20250509,6110,46.32,20250409,4.58,N,063170,500,88 억,,270749,N,N,99305,N,00,N +20250509,100537,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,8970,10,2,0.11,5939184790,653494,45.76,9280,9380,8860,11640,6280,8960,9088.35,1.52,0,-33411,9333,9146,8913,8726,8493,9240,8820,89,2680,500,6270,10,1,17774267,1594,-16.83,1.42,12,3.68,-533.00,6320.00,9380,20250509,-4.37,6110,20250409,46.81,9380,-4.37,20250509,6110,46.81,20250409,9380,-4.37,20250509,6110,46.81,20250409,4.58,N,063170,500,88 억,,270749,N,N,99305,N,00,N +20250509,090537,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,9140,180,2,2.01,2220491550,240130,16.82,9280,9380,9110,11640,6280,8960,9247.04,1.52,0,-14451,9333,9146,8913,8726,8493,9240,8820,89,2680,500,6270,10,1,17774267,1625,-17.15,1.45,12,1.35,-533.00,6320.00,9380,20250509,-2.56,6110,20250409,49.59,9380,-2.56,20250509,6110,49.59,20250409,9380,-2.56,20250509,6110,49.59,20250409,4.58,N,063170,500,88 억,,270749,N,N,99305,N,00,N 20250508,160527,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8960,-230,5,-2.50,12657670570,1428045,25.36,8920,9100,8680,11940,6440,9190,8863.59,1.96,0,-16693,9843,9516,8863,8536,7883,9680,8700,89,2750,500,6430,10,1,17774267,1593,-16.81,1.42,12,8.03,-533.00,6320.00,9300,20240521,-3.66,6110,20250409,46.64,9190,-2.50,20250507,6110,46.64,20250409,9300,-3.66,20240521,6110,46.64,20250409,4.47,Y,063170,500,88 억,,348169,N,N,99305,N,00,N 20250508,150534,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8820,-370,5,-4.03,11680529360,1318513,23.41,8920,9100,8680,11940,6440,9190,8858.85,1.96,0,1800,9843,9516,8863,8536,7883,9680,8700,89,2750,500,6430,10,1,17774267,1568,-16.55,1.40,12,7.42,-533.00,6320.00,9300,20240521,-5.16,6110,20250409,44.35,9190,-4.03,20250507,6110,44.35,20250409,9300,-5.16,20240521,6110,44.35,20250409,4.47,Y,063170,500,88 억,,348169,N,N,35,N,00,N 20250508,140533,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8810,-380,5,-4.13,11048880605,1247021,22.14,8920,9100,8680,11940,6440,9190,8860.20,1.96,0,2903,9843,9516,8863,8536,7883,9680,8700,89,2750,500,6430,10,1,17774267,1566,-16.53,1.39,12,7.02,-533.00,6320.00,9300,20240521,-5.27,6110,20250409,44.19,9190,-4.13,20250507,6110,44.19,20250409,9300,-5.27,20240521,6110,44.19,20250409,4.47,Y,063170,500,88 억,,348169,N,N,35,N,00,N diff --git a/063440/price/prices-20250501.csv b/063440/price/prices-20250501.csv index 6a259330d883..969fa01e28a7 100644 --- a/063440/price/prices-20250501.csv +++ b/063440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160533,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1499,-26,5,-1.70,243946139,162841,133.50,1525,1525,1486,1982,1068,1525,1498.06,1.85,0,-46989,1539,1531,1517,1509,1495,1536,1514,234,457,500,1090,1,1,46029154,690,14.14,1.12,12,0.35,106.00,1343.00,1960,20240502,-23.52,1194,20240805,25.54,1698,-11.72,20250411,1212,23.68,20250203,1858,-19.32,20240510,1194,25.54,20240805,3.04,Y,063440,500,233 억,,852704,N,N,7747,N,00,N +20250509,150537,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1500,-25,5,-1.64,231410951,154471,126.64,1525,1525,1486,1982,1068,1525,1498.09,1.85,0,-49035,1539,1531,1517,1509,1495,1536,1514,234,457,500,1090,1,1,46029154,690,14.15,1.12,12,0.34,106.00,1343.00,1960,20240502,-23.47,1194,20240805,25.63,1698,-11.66,20250411,1212,23.76,20250203,1858,-19.27,20240510,1194,25.63,20240805,3.04,Y,063440,500,233 억,,852704,N,N,45701,N,00,N +20250509,140535,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1495,-30,5,-1.97,206020106,137495,112.72,1525,1525,1486,1982,1068,1525,1498.38,1.85,0,-49196,1539,1531,1517,1509,1495,1536,1514,234,457,500,1090,1,1,46029154,688,14.10,1.11,12,0.30,106.00,1343.00,1960,20240502,-23.72,1194,20240805,25.21,1698,-11.96,20250411,1212,23.35,20250203,1858,-19.54,20240510,1194,25.21,20240805,3.04,Y,063440,500,233 억,,852704,N,N,45701,N,00,N +20250509,130535,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1492,-33,5,-2.16,174192700,116195,95.26,1525,1525,1486,1982,1068,1525,1499.14,1.85,0,-44864,1539,1531,1517,1509,1495,1536,1514,234,457,500,1090,1,1,46029154,687,14.08,1.11,12,0.25,106.00,1343.00,1960,20240502,-23.88,1194,20240805,24.96,1698,-12.13,20250411,1212,23.10,20250203,1858,-19.70,20240510,1194,24.96,20240805,3.04,Y,063440,500,233 억,,852704,N,N,45701,N,00,N +20250509,120536,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1496,-29,5,-1.90,148616243,99072,81.22,1525,1525,1486,1982,1068,1525,1500.08,1.85,0,-39188,1539,1531,1517,1509,1495,1536,1514,234,457,500,1090,1,1,46029154,689,14.11,1.11,12,0.22,106.00,1343.00,1960,20240502,-23.67,1194,20240805,25.29,1698,-11.90,20250411,1212,23.43,20250203,1858,-19.48,20240510,1194,25.29,20240805,3.04,Y,063440,500,233 억,,852704,N,N,45701,N,00,N +20250509,110535,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1496,-29,5,-1.90,125020129,83276,68.27,1525,1525,1486,1982,1068,1525,1501.27,1.85,0,-33286,1539,1531,1517,1509,1495,1536,1514,234,457,500,1090,1,1,46029154,689,14.11,1.11,12,0.18,106.00,1343.00,1960,20240502,-23.67,1194,20240805,25.29,1698,-11.90,20250411,1212,23.43,20250203,1858,-19.48,20240510,1194,25.29,20240805,3.04,Y,063440,500,233 억,,852704,N,N,45701,N,00,N +20250509,100537,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1510,-15,5,-0.98,39366442,26087,21.39,1525,1525,1504,1982,1068,1525,1509.04,1.85,0,-5744,1539,1531,1517,1509,1495,1536,1514,234,457,500,1090,1,1,46029154,695,14.25,1.12,12,0.06,106.00,1343.00,1960,20240502,-22.96,1194,20240805,26.47,1698,-11.07,20250411,1212,24.59,20250203,1858,-18.73,20240510,1194,26.47,20240805,3.04,Y,063440,500,233 억,,852704,N,N,45701,N,00,N +20250509,090538,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1511,-14,5,-0.92,780921,515,0.42,1525,1525,1511,1982,1068,1525,1516.35,1.85,0,-404,1539,1531,1517,1509,1495,1536,1514,234,457,500,1090,1,1,46029154,696,14.25,1.13,12,0.00,106.00,1343.00,1960,20240502,-22.91,1194,20240805,26.55,1698,-11.01,20250411,1212,24.67,20250203,1858,-18.68,20240510,1194,26.55,20240805,3.04,Y,063440,500,233 억,,852704,N,N,45701,N,00,N 20250508,160528,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1525,19,2,1.26,184491807,121714,56.53,1507,1525,1503,1957,1055,1506,1515.78,1.95,0,-20598,1571,1538,1514,1481,1457,1526,1469,234,451,500,1080,1,1,46029154,702,14.39,1.14,12,0.26,106.00,1343.00,1960,20240502,-22.19,1194,20240805,27.72,1698,-10.19,20250411,1212,25.83,20250203,1858,-17.92,20240510,1194,27.72,20240805,3.04,Y,063440,500,233 억,,898273,N,N,45701,N,00,N 20250508,150534,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1515,9,2,0.60,143672285,94902,44.07,1507,1523,1503,1957,1055,1506,1513.90,1.95,0,-26512,1571,1538,1514,1481,1457,1526,1469,234,451,500,1080,1,1,46029154,697,14.29,1.13,12,0.21,106.00,1343.00,1960,20240502,-22.70,1194,20240805,26.88,1698,-10.78,20250411,1212,25.00,20250203,1858,-18.46,20240510,1194,26.88,20240805,3.04,Y,063440,500,233 억,,898273,N,N,0,N,00,N 20250508,140533,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1515,9,2,0.60,97151258,64197,29.81,1507,1523,1503,1957,1055,1506,1513.33,1.95,0,-17329,1571,1538,1514,1481,1457,1526,1469,234,451,500,1080,1,1,46029154,697,14.29,1.13,12,0.14,106.00,1343.00,1960,20240502,-22.70,1194,20240805,26.88,1698,-10.78,20250411,1212,25.00,20250203,1858,-18.46,20240510,1194,26.88,20240805,3.04,Y,063440,500,233 억,,898273,N,N,0,N,00,N diff --git a/063570/price/prices-20250501.csv b/063570/price/prices-20250501.csv index 8e012c99970d..011b4ddc8c2f 100644 --- a/063570/price/prices-20250501.csv +++ b/063570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160533,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5170,90,2,1.77,491222925,95338,507.17,5080,5250,5060,6600,3560,5080,5152.44,1.70,0,9076,5113,5096,5083,5066,5053,5090,5060,171,1520,500,3750,10,1,34147728,1765,71.81,0.82,12,0.28,72.00,6310.00,6110,20240425,-15.38,4320,20241209,19.68,5370,-3.72,20250327,4600,12.39,20250102,6040,-14.40,20240509,4320,19.68,20241209,1.45,Y,063570,500,170 억,,580856,N,N,6012,N,00,N +20250509,150538,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5210,130,2,2.56,417389715,81095,431.40,5080,5250,5060,6600,3560,5080,5146.92,1.70,0,10860,5113,5096,5083,5066,5053,5090,5060,171,1520,500,3750,10,1,34147728,1779,72.36,0.83,12,0.24,72.00,6310.00,6110,20240425,-14.73,4320,20241209,20.60,5370,-2.98,20250327,4600,13.26,20250102,6040,-13.74,20240509,4320,20.60,20241209,1.45,Y,063570,500,170 억,,580856,N,N,1383,N,00,N +20250509,140535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5170,90,2,1.77,268400115,52316,278.31,5080,5200,5060,6600,3560,5080,5130.36,1.70,0,9614,5113,5096,5083,5066,5053,5090,5060,171,1520,500,3750,10,1,34147728,1765,71.81,0.82,12,0.15,72.00,6310.00,6110,20240425,-15.38,4320,20241209,19.68,5370,-3.72,20250327,4600,12.39,20250102,6040,-14.40,20240509,4320,19.68,20241209,1.45,Y,063570,500,170 억,,580856,N,N,1383,N,00,N +20250509,130535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5140,60,2,1.18,169311225,33093,176.05,5080,5160,5060,6600,3560,5080,5116.22,1.70,0,4896,5113,5096,5083,5066,5053,5090,5060,171,1520,500,3750,10,1,34147728,1755,71.39,0.81,12,0.10,72.00,6310.00,6110,20240425,-15.88,4320,20241209,18.98,5370,-4.28,20250327,4600,11.74,20250102,6040,-14.90,20240509,4320,18.98,20241209,1.45,Y,063570,500,170 억,,580856,N,N,1383,N,00,N +20250509,120536,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5140,60,2,1.18,137996870,26995,143.61,5080,5160,5060,6600,3560,5080,5111.94,1.70,0,5179,5113,5096,5083,5066,5053,5090,5060,171,1520,500,3750,10,1,34147728,1755,71.39,0.81,12,0.08,72.00,6310.00,6110,20240425,-15.88,4320,20241209,18.98,5370,-4.28,20250327,4600,11.74,20250102,6040,-14.90,20240509,4320,18.98,20241209,1.45,Y,063570,500,170 억,,580856,N,N,1383,N,00,N +20250509,110535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5100,20,2,0.39,74980120,14697,78.18,5080,5120,5060,6600,3560,5080,5101.73,1.70,0,4089,5113,5096,5083,5066,5053,5090,5060,171,1520,500,3750,10,1,34147728,1742,70.83,0.81,12,0.04,72.00,6310.00,6110,20240425,-16.53,4320,20241209,18.06,5370,-5.03,20250327,4600,10.87,20250102,6040,-15.56,20240509,4320,18.06,20241209,1.45,Y,063570,500,170 억,,580856,N,N,1383,N,00,N +20250509,100537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5120,40,2,0.79,50998830,9995,53.17,5080,5120,5060,6600,3560,5080,5102.43,1.70,0,2309,5113,5096,5083,5066,5053,5090,5060,171,1520,500,3750,10,1,34147728,1748,71.11,0.81,12,0.03,72.00,6310.00,6110,20240425,-16.20,4320,20241209,18.52,5370,-4.66,20250327,4600,11.30,20250102,6040,-15.23,20240509,4320,18.52,20241209,1.45,Y,063570,500,170 억,,580856,N,N,1383,N,00,N +20250509,090538,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5070,-10,5,-0.20,8107360,1597,8.50,5080,5090,5060,6600,3560,5080,5076.62,1.70,0,301,5113,5096,5083,5066,5053,5090,5060,171,1520,500,3750,10,1,34147728,1731,70.42,0.80,12,0.00,72.00,6310.00,6110,20240425,-17.02,4320,20241209,17.36,5370,-5.59,20250327,4600,10.22,20250102,6040,-16.06,20240509,4320,17.36,20241209,1.45,Y,063570,500,170 억,,580856,N,N,1383,N,00,N 20250508,160528,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5080,-20,5,-0.39,95659305,18798,85.32,5100,5100,5070,6630,3570,5100,5088.80,1.69,0,5593,5160,5130,5070,5040,4980,5145,5055,171,1530,500,3770,10,1,34147728,1735,70.56,0.81,12,0.06,72.00,6310.00,6110,20240425,-16.86,4320,20241209,17.59,5370,-5.40,20250327,4600,10.43,20250102,6070,-16.31,20240508,4320,17.59,20241209,1.47,Y,063570,500,170 억,,575918,N,N,1383,N,00,N 20250508,150535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5090,-10,5,-0.20,57606745,11317,51.36,5100,5100,5070,6630,3570,5100,5090.28,1.69,0,1576,5160,5130,5070,5040,4980,5145,5055,171,1530,500,3770,10,1,34147728,1738,70.69,0.81,12,0.03,72.00,6310.00,6110,20240425,-16.69,4320,20241209,17.82,5370,-5.21,20250327,4600,10.65,20250102,6070,-16.14,20240508,4320,17.82,20241209,1.47,Y,063570,500,170 억,,575918,N,N,968,N,00,N 20250508,140534,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5100,0,3,0.00,55038585,10813,49.08,5100,5100,5070,6630,3570,5100,5090.04,1.69,0,1762,5160,5130,5070,5040,4980,5145,5055,171,1530,500,3770,10,1,34147728,1742,70.83,0.81,12,0.03,72.00,6310.00,6110,20240425,-16.53,4320,20241209,18.06,5370,-5.03,20250327,4600,10.87,20250102,6070,-15.98,20240508,4320,18.06,20241209,1.47,Y,063570,500,170 억,,575918,N,N,968,N,00,N diff --git a/063760/price/prices-20250501.csv b/063760/price/prices-20250501.csv index 80eb960bcb89..1f308c783335 100644 --- a/063760/price/prices-20250501.csv +++ b/063760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2160,10,2,0.47,66574110,30742,173.20,2160,2230,2155,2795,1505,2150,2165.58,0.97,0,1061,2273,2211,2153,2091,2033,2182,2062,47,645,500,1500,5,1,9325130,201,-15.21,0.28,12,0.33,-142.00,7601.00,3225,20240628,-33.02,1850,20250328,16.76,2375,-9.05,20250109,1850,16.76,20250328,3225,-33.02,20240628,1850,16.76,20250328,0.08,Y,063760,500,46 억,,90502,N,N,0,N,00,N +20250509,150538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2170,20,2,0.93,63276000,29225,164.66,2160,2230,2155,2795,1505,2150,2165.13,0.97,0,1235,2273,2211,2153,2091,2033,2182,2062,47,645,500,1500,5,1,9325130,202,-15.28,0.29,12,0.31,-142.00,7601.00,3225,20240628,-32.71,1850,20250328,17.30,2375,-8.63,20250109,1850,17.30,20250328,3225,-32.71,20240628,1850,17.30,20250328,0.08,Y,063760,500,46 억,,90502,N,N,0,N,00,N +20250509,140535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2175,25,2,1.16,61290820,28317,159.54,2160,2230,2155,2795,1505,2150,2164.45,0.97,0,1348,2273,2211,2153,2091,2033,2182,2062,47,645,500,1500,5,1,9325130,203,-15.32,0.29,12,0.30,-142.00,7601.00,3225,20240628,-32.56,1850,20250328,17.57,2375,-8.42,20250109,1850,17.57,20250328,3225,-32.56,20240628,1850,17.57,20250328,0.08,Y,063760,500,46 억,,90502,N,N,0,N,00,N +20250509,130535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2170,20,2,0.93,61206085,28278,159.32,2160,2230,2155,2795,1505,2150,2164.44,0.97,0,1380,2273,2211,2153,2091,2033,2182,2062,47,645,500,1500,5,1,9325130,202,-15.28,0.29,12,0.30,-142.00,7601.00,3225,20240628,-32.71,1850,20250328,17.30,2375,-8.63,20250109,1850,17.30,20250328,3225,-32.71,20240628,1850,17.30,20250328,0.08,Y,063760,500,46 억,,90502,N,N,0,N,00,N +20250509,120536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2165,15,2,0.70,61180065,28266,159.25,2160,2230,2155,2795,1505,2150,2164.44,0.97,0,1389,2273,2211,2153,2091,2033,2182,2062,47,645,500,1500,5,1,9325130,202,-15.25,0.28,12,0.30,-142.00,7601.00,3225,20240628,-32.87,1850,20250328,17.03,2375,-8.84,20250109,1850,17.03,20250328,3225,-32.87,20240628,1850,17.03,20250328,0.08,Y,063760,500,46 억,,90502,N,N,0,N,00,N +20250509,110535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2160,10,2,0.47,60765025,28074,158.17,2160,2230,2155,2795,1505,2150,2164.46,0.97,0,1423,2273,2211,2153,2091,2033,2182,2062,47,645,500,1500,5,1,9325130,201,-15.21,0.28,12,0.30,-142.00,7601.00,3225,20240628,-33.02,1850,20250328,16.76,2375,-9.05,20250109,1850,16.76,20250328,3225,-33.02,20240628,1850,16.76,20250328,0.08,Y,063760,500,46 억,,90502,N,N,0,N,00,N +20250509,100537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2190,40,2,1.86,60416945,27913,157.27,2160,2230,2155,2795,1505,2150,2164.47,0.97,0,1350,2273,2211,2153,2091,2033,2182,2062,47,645,500,1500,5,1,9325130,204,-15.42,0.29,12,0.30,-142.00,7601.00,3225,20240628,-32.09,1850,20250328,18.38,2375,-7.79,20250109,1850,18.38,20250328,3225,-32.09,20240628,1850,18.38,20250328,0.08,Y,063760,500,46 억,,90502,N,N,0,N,00,N +20250509,090538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2160,10,2,0.47,3240000,1500,8.45,2160,2160,2160,2795,1505,2150,2160.00,0.97,0,17,2273,2211,2153,2091,2033,2182,2062,47,645,500,1500,5,1,9325130,201,-15.21,0.28,12,0.02,-142.00,7601.00,3225,20240628,-33.02,1850,20250328,16.76,2375,-9.05,20250109,1850,16.76,20250328,3225,-33.02,20240628,1850,16.76,20250328,0.08,Y,063760,500,46 억,,90502,N,N,0,N,00,N 20250508,160528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2150,-50,5,-2.27,38284820,17749,15.90,2200,2215,2095,2860,1540,2200,2157.01,0.95,0,1747,2336,2267,2231,2162,2126,2250,2145,47,660,500,1540,5,1,9325130,200,-15.14,0.28,12,0.19,-142.00,7601.00,3225,20240628,-33.33,1850,20250328,16.22,2375,-9.47,20250109,1850,16.22,20250328,3225,-33.33,20240628,1850,16.22,20250328,0.08,Y,063760,500,46 억,,88755,N,N,0,N,00,N 20250508,150535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2165,-35,5,-1.59,33646620,15594,13.97,2200,2215,2095,2860,1540,2200,2157.66,0.95,0,1856,2336,2267,2231,2162,2126,2250,2145,47,660,500,1540,5,1,9325130,202,-15.25,0.28,12,0.17,-142.00,7601.00,3225,20240628,-32.87,1850,20250328,17.03,2375,-8.84,20250109,1850,17.03,20250328,3225,-32.87,20240628,1850,17.03,20250328,0.08,Y,063760,500,46 억,,88755,N,N,0,N,00,N 20250508,140534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2165,-35,5,-1.59,31558650,14628,13.10,2200,2215,2095,2860,1540,2200,2157.41,0.95,0,1860,2336,2267,2231,2162,2126,2250,2145,47,660,500,1540,5,1,9325130,202,-15.25,0.28,12,0.16,-142.00,7601.00,3225,20240628,-32.87,1850,20250328,17.03,2375,-8.84,20250109,1850,17.03,20250328,3225,-32.87,20240628,1850,17.03,20250328,0.08,Y,063760,500,46 억,,88755,N,N,0,N,00,N diff --git a/064090/price/prices-20250501.csv b/064090/price/prices-20250501.csv index 4da22e112d51..68e7c260d8e6 100644 --- a/064090/price/prices-20250501.csv +++ b/064090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-150,5,-3.38,551103640,127156,37.06,4440,4470,4245,5770,3110,4440,4334.07,0.24,0,-4961,4830,4635,4425,4230,4020,4530,4125,249,1330,500,3010,5,1,49742745,2134,10.41,2.20,12,0.26,412.00,1947.00,7630,20240704,-43.77,1700,20250304,152.35,4620,-7.14,20250508,1700,152.35,20250304,7630,-43.77,20240704,1700,152.35,20250304,0.51,Y,064090,500,248 억,,120211,N,N,10317,N,00,N +20250509,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4440,0,3,0.00,490059740,113070,32.96,4440,4470,4245,5770,3110,4440,4334.13,0.24,0,-4935,4830,4635,4425,4230,4020,4530,4125,249,1330,500,3010,5,1,49742745,2209,10.78,2.28,12,0.23,412.00,1947.00,7630,20240704,-41.81,1700,20250304,161.18,4620,-3.90,20250508,1700,161.18,20250304,7630,-41.81,20240704,1700,161.18,20250304,0.51,Y,064090,500,248 억,,120211,N,N,12182,N,00,N +20250509,140535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4325,-115,5,-2.59,417952055,96594,28.15,4440,4470,4245,5770,3110,4440,4326.89,0.24,0,-625,4830,4635,4425,4230,4020,4530,4125,249,1330,500,3010,5,1,49742745,2151,10.50,2.22,12,0.19,412.00,1947.00,7630,20240704,-43.32,1700,20250304,154.41,4620,-6.39,20250508,1700,154.41,20250304,7630,-43.32,20240704,1700,154.41,20250304,0.51,Y,064090,500,248 억,,120211,N,N,12182,N,00,N +20250509,130536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-170,5,-3.83,337328695,77741,22.66,4440,4470,4250,5770,3110,4440,4339.14,0.24,0,1886,4830,4635,4425,4230,4020,4530,4125,249,1330,500,3010,5,1,49742745,2124,10.36,2.19,12,0.16,412.00,1947.00,7630,20240704,-44.04,1700,20250304,151.18,4620,-7.58,20250508,1700,151.18,20250304,7630,-44.04,20240704,1700,151.18,20250304,0.51,Y,064090,500,248 억,,120211,N,N,12182,N,00,N +20250509,120537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4335,-105,5,-2.36,186325815,42496,12.39,4440,4470,4330,5770,3110,4440,4384.55,0.24,0,3564,4830,4635,4425,4230,4020,4530,4125,249,1330,500,3010,5,1,49742745,2156,10.52,2.23,12,0.09,412.00,1947.00,7630,20240704,-43.18,1700,20250304,155.00,4620,-6.17,20250508,1700,155.00,20250304,7630,-43.18,20240704,1700,155.00,20250304,0.51,Y,064090,500,248 억,,120211,N,N,12182,N,00,N +20250509,110535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,-40,5,-0.90,151606415,34505,10.06,4440,4470,4330,5770,3110,4440,4393.75,0.24,0,3973,4830,4635,4425,4230,4020,4530,4125,249,1330,500,3010,5,1,49742745,2189,10.68,2.26,12,0.07,412.00,1947.00,7630,20240704,-42.33,1700,20250304,158.82,4620,-4.76,20250508,1700,158.82,20250304,7630,-42.33,20240704,1700,158.82,20250304,0.51,Y,064090,500,248 억,,120211,N,N,12182,N,00,N +20250509,100538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,-45,5,-1.01,111931685,25380,7.40,4440,4470,4350,5770,3110,4440,4410.23,0.24,0,1760,4830,4635,4425,4230,4020,4530,4125,249,1330,500,3010,5,1,49742745,2186,10.67,2.26,12,0.05,412.00,1947.00,7630,20240704,-42.40,1700,20250304,158.53,4620,-4.87,20250508,1700,158.53,20250304,7630,-42.40,20240704,1700,158.53,20250304,0.51,Y,064090,500,248 억,,120211,N,N,12182,N,00,N +20250509,090538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,-30,5,-0.68,9882865,2230,0.65,4440,4440,4380,5770,3110,4440,4431.78,0.24,0,-1818,4830,4635,4425,4230,4020,4530,4125,249,1330,500,3010,5,1,49742745,2194,10.70,2.27,12,0.00,412.00,1947.00,7630,20240704,-42.20,1700,20250304,159.41,4620,-4.55,20250508,1700,159.41,20250304,7630,-42.20,20240704,1700,159.41,20250304,0.51,Y,064090,500,248 억,,120211,N,N,12182,N,00,N 20250508,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4440,-140,5,-3.06,1529644918,343098,99.40,4585,4620,4215,5950,3210,4580,4458.33,0.32,0,-29510,4840,4710,4450,4320,4060,4775,4385,249,1370,500,3110,5,1,49742745,2209,10.78,2.28,12,0.69,412.00,1947.00,7630,20240704,-41.81,1700,20250304,161.18,4620,-3.90,20250508,1700,161.18,20250304,7630,-41.81,20240704,1700,161.18,20250304,0.47,Y,064090,500,248 억,,159720,N,N,12182,N,00,N 20250508,150535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,-105,5,-2.29,1453162638,325865,94.40,4585,4620,4215,5950,3210,4580,4459.40,0.32,0,-27578,4840,4710,4450,4320,4060,4775,4385,249,1370,500,3110,5,1,49742745,2226,10.86,2.30,12,0.66,412.00,1947.00,7630,20240704,-41.35,1700,20250304,163.24,4620,-3.14,20250508,1700,163.24,20250304,7630,-41.35,20240704,1700,163.24,20250304,0.47,Y,064090,500,248 억,,159720,N,N,21807,N,00,N 20250508,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,-105,5,-2.29,1348703298,302412,87.61,4585,4620,4215,5950,3210,4580,4459.82,0.32,0,-25679,4840,4710,4450,4320,4060,4775,4385,249,1370,500,3110,5,1,49742745,2226,10.86,2.30,12,0.61,412.00,1947.00,7630,20240704,-41.35,1700,20250304,163.24,4620,-3.14,20250508,1700,163.24,20250304,7630,-41.35,20240704,1700,163.24,20250304,0.47,Y,064090,500,248 억,,159720,N,N,21807,N,00,N diff --git a/064240/price/prices-20250501.csv b/064240/price/prices-20250501.csv index de42d5c56863..7316e07f9ad4 100644 --- a/064240/price/prices-20250501.csv +++ b/064240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,-40,5,-1.48,264337190,98390,62.24,2700,2775,2625,3510,1890,2700,2686.63,1.48,0,-975,2850,2775,2625,2550,2400,2812,2587,178,810,500,1890,5,1,35038012,932,106.40,1.06,12,0.28,25.00,2500.00,3700,20240717,-28.11,1700,20250219,56.47,3205,-17.00,20250416,1700,56.47,20250219,3700,-28.11,20240717,1700,56.47,20250219,0.21,Y,064240,500,177 억,,518921,N,N,11185,N,00,N +20250509,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,-10,5,-0.37,246130570,91580,57.93,2700,2775,2625,3510,1890,2700,2687.60,1.48,0,-1973,2850,2775,2625,2550,2400,2812,2587,178,810,500,1890,5,1,35038012,943,107.60,1.08,12,0.26,25.00,2500.00,3700,20240717,-27.30,1700,20250219,58.24,3205,-16.07,20250416,1700,58.24,20250219,3700,-27.30,20240717,1700,58.24,20250219,0.21,Y,064240,500,177 억,,518921,N,N,17063,N,00,N +20250509,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,20,2,0.74,205507270,76560,48.43,2700,2775,2625,3510,1890,2700,2684.26,1.48,0,-8790,2850,2775,2625,2550,2400,2812,2587,178,810,500,1890,5,1,35038012,953,108.80,1.09,12,0.22,25.00,2500.00,3700,20240717,-26.49,1700,20250219,60.00,3205,-15.13,20250416,1700,60.00,20250219,3700,-26.49,20240717,1700,60.00,20250219,0.21,Y,064240,500,177 억,,518921,N,N,17063,N,00,N +20250509,130536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,5,2,0.19,188259240,70194,44.40,2700,2775,2625,3510,1890,2700,2681.98,1.48,0,-8091,2850,2775,2625,2550,2400,2812,2587,178,810,500,1890,5,1,35038012,948,108.20,1.08,12,0.20,25.00,2500.00,3700,20240717,-26.89,1700,20250219,59.12,3205,-15.60,20250416,1700,59.12,20250219,3700,-26.89,20240717,1700,59.12,20250219,0.21,Y,064240,500,177 억,,518921,N,N,17063,N,00,N +20250509,120537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-20,5,-0.74,167647025,62557,39.57,2700,2775,2625,3510,1890,2700,2679.91,1.48,0,-7241,2850,2775,2625,2550,2400,2812,2587,178,810,500,1890,5,1,35038012,939,107.20,1.07,12,0.18,25.00,2500.00,3700,20240717,-27.57,1700,20250219,57.65,3205,-16.38,20250416,1700,57.65,20250219,3700,-27.57,20240717,1700,57.65,20250219,0.21,Y,064240,500,177 억,,518921,N,N,17063,N,00,N +20250509,110536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,-40,5,-1.48,102512310,38660,24.45,2700,2700,2625,3510,1890,2700,2651.64,1.48,0,-6912,2850,2775,2625,2550,2400,2812,2587,178,810,500,1890,5,1,35038012,932,106.40,1.06,12,0.11,25.00,2500.00,3700,20240717,-28.11,1700,20250219,56.47,3205,-17.00,20250416,1700,56.47,20250219,3700,-28.11,20240717,1700,56.47,20250219,0.21,Y,064240,500,177 억,,518921,N,N,17063,N,00,N +20250509,100538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-50,5,-1.85,62789275,23606,14.93,2700,2700,2630,3510,1890,2700,2659.89,1.48,0,-8420,2850,2775,2625,2550,2400,2812,2587,178,810,500,1890,5,1,35038012,929,106.00,1.06,12,0.07,25.00,2500.00,3700,20240717,-28.38,1700,20250219,55.88,3205,-17.32,20250416,1700,55.88,20250219,3700,-28.38,20240717,1700,55.88,20250219,0.21,Y,064240,500,177 억,,518921,N,N,17063,N,00,N +20250509,090539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,-30,5,-1.11,5266075,1969,1.25,2700,2700,2645,3510,1890,2700,2674.49,1.48,0,-348,2850,2775,2625,2550,2400,2812,2587,178,810,500,1890,5,1,35038012,936,106.80,1.07,12,0.01,25.00,2500.00,3700,20240717,-27.84,1700,20250219,57.06,3205,-16.69,20250416,1700,57.06,20250219,3700,-27.84,20240717,1700,57.06,20250219,0.21,Y,064240,500,177 억,,518921,N,N,17063,N,00,N 20250508,160529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,95,2,3.65,401392790,157286,183.33,2570,2700,2475,3385,1825,2605,2551.90,1.49,0,-11477,2748,2676,2613,2541,2478,2645,2510,178,780,500,1820,5,1,35038012,946,108.00,1.08,12,0.45,25.00,2500.00,3700,20240717,-27.03,1700,20250219,58.82,3205,-15.76,20250416,1700,58.82,20250219,3700,-27.03,20240717,1700,58.82,20250219,0.21,Y,064240,500,177 억,,520595,N,N,17063,N,00,N 20250508,150535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,25,2,0.96,354800880,139840,162.99,2570,2690,2475,3385,1825,2605,2537.19,1.49,0,-14904,2748,2676,2613,2541,2478,2645,2510,178,780,500,1820,5,1,35038012,921,105.20,1.05,12,0.40,25.00,2500.00,3700,20240717,-28.92,1700,20250219,54.71,3205,-17.94,20250416,1700,54.71,20250219,3700,-28.92,20240717,1700,54.71,20250219,0.21,Y,064240,500,177 억,,520595,N,N,3537,N,00,N 20250508,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,-95,5,-3.65,226658120,90287,105.23,2570,2585,2475,3385,1825,2605,2510.42,1.49,0,-16114,2748,2676,2613,2541,2478,2645,2510,178,780,500,1820,5,1,35038012,879,100.40,1.00,12,0.26,25.00,2500.00,3700,20240717,-32.16,1700,20250219,47.65,3205,-21.68,20250416,1700,47.65,20250219,3700,-32.16,20240717,1700,47.65,20250219,0.21,Y,064240,500,177 억,,520595,N,N,3537,N,00,N diff --git a/064260/price/prices-20250501.csv b/064260/price/prices-20250501.csv index d29174dfa5b5..2a4e2c2676b1 100644 --- a/064260/price/prices-20250501.csv +++ b/064260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160534,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2905,20,2,0.69,13482016936,4393306,2754.32,3170,3285,2905,3750,2020,2885,3069.12,5.96,0,-677266,2935,2910,2870,2845,2805,2922,2857,345,865,500,2130,5,1,68949040,2003,27.67,0.65,12,6.37,105.00,4464.00,4820,20240610,-39.73,2420,20250409,20.04,3590,-19.08,20250123,2420,20.04,20250409,4820,-39.73,20240610,2420,20.04,20250409,3.34,Y,064260,500,344 억,,4108188,N,N,217411,N,00,N +20250509,150539,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2955,70,2,2.43,13108633004,4265506,2674.20,3170,3285,2912,3750,2020,2885,3073.17,5.96,0,-687082,2935,2910,2870,2845,2805,2922,2857,345,865,500,2130,5,1,68949040,2037,28.14,0.66,12,6.19,105.00,4464.00,4820,20240610,-38.69,2420,20250409,22.11,3590,-17.69,20250123,2420,22.11,20250409,4820,-38.69,20240610,2420,22.11,20250409,3.34,Y,064260,500,344 억,,4108188,N,N,6438,N,00,N +20250509,140536,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2970,85,2,2.95,12554310497,4077930,2556.60,3170,3285,2912,3750,2020,2885,3078.60,5.96,0,-687599,2935,2910,2870,2845,2805,2922,2857,345,865,500,2130,5,1,68949040,2048,28.29,0.67,12,5.91,105.00,4464.00,4820,20240610,-38.38,2420,20250409,22.73,3590,-17.27,20250123,2420,22.73,20250409,4820,-38.38,20240610,2420,22.73,20250409,3.34,Y,064260,500,344 억,,4108188,N,N,6438,N,00,N +20250509,130536,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3010,125,2,4.33,9849377692,3183813,1996.05,3170,3285,2912,3750,2020,2885,3093.58,5.96,0,-689259,2935,2910,2870,2845,2805,2922,2857,345,865,500,2130,5,1,68949040,2075,28.67,0.67,12,4.62,105.00,4464.00,4820,20240610,-37.55,2420,20250409,24.38,3590,-16.16,20250123,2420,24.38,20250409,4820,-37.55,20240610,2420,24.38,20250409,3.34,Y,064260,500,344 억,,4108188,N,N,6438,N,00,N +20250509,120537,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2945,60,2,2.08,8826689792,2839898,1780.43,3170,3285,2940,3750,2020,2885,3108.10,5.96,0,-682962,2935,2910,2870,2845,2805,2922,2857,345,865,500,2130,5,1,68949040,2031,28.05,0.66,12,4.12,105.00,4464.00,4820,20240610,-38.90,2420,20250409,21.69,3590,-17.97,20250123,2420,21.69,20250409,4820,-38.90,20240610,2420,21.69,20250409,3.34,Y,064260,500,344 억,,4108188,N,N,6438,N,00,N +20250509,110536,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2960,75,2,2.60,8519699082,2735962,1715.27,3170,3285,2950,3750,2020,2885,3113.97,5.96,0,-695126,2935,2910,2870,2845,2805,2922,2857,345,865,500,2130,5,1,68949040,2041,28.19,0.66,12,3.97,105.00,4464.00,4820,20240610,-38.59,2420,20250409,22.31,3590,-17.55,20250123,2420,22.31,20250409,4820,-38.59,20240610,2420,22.31,20250409,3.34,Y,064260,500,344 억,,4108188,N,N,6438,N,00,N +20250509,100538,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3030,145,2,5.03,7448830622,2377828,1490.75,3170,3285,2980,3750,2020,2885,3132.62,5.96,0,-651652,2935,2910,2870,2845,2805,2922,2857,345,865,500,2130,5,1,68949040,2089,28.86,0.68,12,3.45,105.00,4464.00,4820,20240610,-37.14,2420,20250409,25.21,3590,-15.60,20250123,2420,25.21,20250409,4820,-37.14,20240610,2420,25.21,20250409,3.34,Y,064260,500,344 억,,4108188,N,N,6438,N,00,N +20250509,090539,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3145,260,2,9.01,3809776705,1183154,741.76,3170,3285,3145,3750,2020,2885,3220.02,5.96,0,-291534,2935,2910,2870,2845,2805,2922,2857,345,865,500,2130,5,1,68949040,2168,29.95,0.70,12,1.72,105.00,4464.00,4820,20240610,-34.75,2420,20250409,29.96,3590,-12.40,20250123,2420,29.96,20250409,4820,-34.75,20240610,2420,29.96,20250409,3.34,Y,064260,500,344 억,,4108188,N,N,6438,N,00,N 20250508,160529,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2885,30,2,1.05,457432701,159506,99.66,2845,2895,2830,3710,2000,2855,2867.81,5.95,0,-8486,2921,2887,2846,2812,2771,2905,2830,345,855,500,2110,5,1,68949040,1989,27.48,0.65,12,0.23,105.00,4464.00,4820,20240610,-40.15,2420,20250409,19.21,3590,-19.64,20250123,2420,19.21,20250409,4820,-40.15,20240610,2420,19.21,20250409,3.41,Y,064260,500,344 억,,4099968,N,N,6438,N,00,N 20250508,150536,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2885,30,2,1.05,437747701,152682,95.39,2845,2895,2830,3710,2000,2855,2867.06,5.95,0,-6301,2921,2887,2846,2812,2771,2905,2830,345,855,500,2110,5,1,68949040,1989,27.48,0.65,12,0.22,105.00,4464.00,4820,20240610,-40.15,2420,20250409,19.21,3590,-19.64,20250123,2420,19.21,20250409,4820,-40.15,20240610,2420,19.21,20250409,3.41,Y,064260,500,344 억,,4099968,N,N,5254,N,00,N 20250508,140535,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2870,15,2,0.53,333639626,116601,72.85,2845,2880,2830,3710,2000,2855,2861.38,5.95,0,-4805,2921,2887,2846,2812,2771,2905,2830,345,855,500,2110,5,1,68949040,1979,27.33,0.64,12,0.17,105.00,4464.00,4820,20240610,-40.46,2420,20250409,18.60,3590,-20.06,20250123,2420,18.60,20250409,4820,-40.46,20240610,2420,18.60,20250409,3.41,Y,064260,500,344 억,,4099968,N,N,5254,N,00,N diff --git a/064290/price/prices-20250501.csv b/064290/price/prices-20250501.csv index d0d99da20831..6deab13d48dc 100644 --- a/064290/price/prices-20250501.csv +++ b/064290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160534,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9410,-240,5,-2.49,534996045,57365,141.14,9640,9660,9150,12540,6760,9650,9326.17,0.00,0,-3275,10056,9852,9726,9522,9396,9790,9460,64,2890,500,6750,10,1,12863962,1210,-10.20,2.47,12,0.45,-923.00,3806.00,31850,20240426,-70.46,7980,20250409,17.92,17110,-45.00,20250219,7980,17.92,20250409,30050,-68.69,20240509,7980,17.92,20250409,3.22,Y,064290,500,64 억,,0,N,N,7902,N,00,N +20250509,150539,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9330,-320,5,-3.32,503981075,54049,132.98,9640,9660,9150,12540,6760,9650,9324.52,0.00,0,-2648,10056,9852,9726,9522,9396,9790,9460,64,2890,500,6750,10,1,12863962,1200,-10.11,2.45,12,0.42,-923.00,3806.00,31850,20240426,-70.71,7980,20250409,16.92,17110,-45.47,20250219,7980,16.92,20250409,30050,-68.95,20240509,7980,16.92,20250409,3.22,Y,064290,500,64 억,,0,N,N,6384,N,00,N +20250509,140536,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9220,-430,5,-4.46,461440585,49469,121.71,9640,9660,9150,12540,6760,9650,9327.87,0.00,0,-1447,10056,9852,9726,9522,9396,9790,9460,64,2890,500,6750,10,1,12863962,1186,-9.99,2.42,12,0.38,-923.00,3806.00,31850,20240426,-71.05,7980,20250409,15.54,17110,-46.11,20250219,7980,15.54,20250409,30050,-69.32,20240509,7980,15.54,20250409,3.22,Y,064290,500,64 억,,0,N,N,6384,N,00,N +20250509,130536,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9200,-450,5,-4.66,429863865,46036,113.27,9640,9660,9150,12540,6760,9650,9337.56,0.00,0,-1757,10056,9852,9726,9522,9396,9790,9460,64,2890,500,6750,10,1,12863962,1183,-9.97,2.42,12,0.36,-923.00,3806.00,31850,20240426,-71.11,7980,20250409,15.29,17110,-46.23,20250219,7980,15.29,20250409,30050,-69.38,20240509,7980,15.29,20250409,3.22,Y,064290,500,64 억,,0,N,N,6384,N,00,N +20250509,120537,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9210,-440,5,-4.56,348517970,37190,91.50,9640,9660,9150,12540,6760,9650,9371.28,0.00,0,-3001,10056,9852,9726,9522,9396,9790,9460,64,2890,500,6750,10,1,12863962,1185,-9.98,2.42,12,0.29,-923.00,3806.00,31850,20240426,-71.08,7980,20250409,15.41,17110,-46.17,20250219,7980,15.41,20250409,30050,-69.35,20240509,7980,15.41,20250409,3.22,Y,064290,500,64 억,,0,N,N,6384,N,00,N +20250509,110536,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9230,-420,5,-4.35,305448920,32508,79.98,9640,9660,9200,12540,6760,9650,9396.12,0.00,0,-1480,10056,9852,9726,9522,9396,9790,9460,64,2890,500,6750,10,1,12863962,1187,-10.00,2.43,12,0.25,-923.00,3806.00,31850,20240426,-71.02,7980,20250409,15.66,17110,-46.05,20250219,7980,15.66,20250409,30050,-69.28,20240509,7980,15.66,20250409,3.22,Y,064290,500,64 억,,0,N,N,6384,N,00,N +20250509,100538,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9450,-200,5,-2.07,155980840,16456,40.49,9640,9660,9390,12540,6760,9650,9478.66,0.00,0,-3280,10056,9852,9726,9522,9396,9790,9460,64,2890,500,6750,10,1,12863962,1216,-10.24,2.48,12,0.13,-923.00,3806.00,31850,20240426,-70.33,7980,20250409,18.42,17110,-44.77,20250219,7980,18.42,20250409,30050,-68.55,20240509,7980,18.42,20250409,3.22,Y,064290,500,64 억,,0,N,N,6384,N,00,N +20250509,090539,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9530,-120,5,-1.24,29547750,3083,7.59,9640,9660,9510,12540,6760,9650,9584.09,0.00,0,-1372,10056,9852,9726,9522,9396,9790,9460,64,2890,500,6750,10,1,12863962,1226,-10.33,2.50,12,0.02,-923.00,3806.00,31850,20240426,-70.08,7980,20250409,19.42,17110,-44.30,20250219,7980,19.42,20250409,30050,-68.29,20240509,7980,19.42,20250409,3.22,Y,064290,500,64 억,,0,N,N,6384,N,00,N 20250508,160529,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9650,-180,5,-1.83,393870370,40644,258.98,9800,9930,9600,12770,6890,9830,9690.85,0.00,0,-991,10116,9972,9796,9652,9476,10045,9725,64,2940,500,6880,10,1,12863962,1241,-10.46,2.54,12,0.32,-923.00,3806.00,31850,20240426,-69.70,7980,20250409,20.93,17110,-43.60,20250219,7980,20.93,20250409,30200,-68.05,20240508,7980,20.93,20250409,3.20,Y,064290,500,64 억,,0,N,N,6384,N,00,N 20250508,150536,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9670,-160,5,-1.63,371086250,38284,243.94,9800,9930,9600,12770,6890,9830,9692.99,0.00,0,-506,10116,9972,9796,9652,9476,10045,9725,64,2940,500,6880,10,1,12863962,1244,-10.48,2.54,12,0.30,-923.00,3806.00,31850,20240426,-69.64,7980,20250409,21.18,17110,-43.48,20250219,7980,21.18,20250409,30200,-67.98,20240508,7980,21.18,20250409,3.20,Y,064290,500,64 억,,0,N,N,1891,N,00,N 20250508,140535,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9640,-190,5,-1.93,320128640,33019,210.39,9800,9930,9600,12770,6890,9830,9695.29,0.00,0,-435,10116,9972,9796,9652,9476,10045,9725,64,2940,500,6880,10,1,12863962,1240,-10.44,2.53,12,0.26,-923.00,3806.00,31850,20240426,-69.73,7980,20250409,20.80,17110,-43.66,20250219,7980,20.80,20250409,30200,-68.08,20240508,7980,20.80,20250409,3.20,Y,064290,500,64 억,,0,N,N,1891,N,00,N diff --git a/064350/price/prices-20250501.csv b/064350/price/prices-20250501.csv index 237937409005..9486490451b7 100644 --- a/064350/price/prices-20250501.csv +++ b/064350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160535,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,125400,9100,2,7.82,283738757350,2292983,152.48,118800,127600,118100,151100,81500,116300,123741.80,30.75,8944,226464,120766,118532,116466,114232,112166,117500,113200,5457,34800,5000,83730,100,1,109142293,136864,33.64,6.69,12,2.10,3728.00,18737.00,127600,20250509,-1.72,35700,20240604,251.26,127600,-1.72,20250509,49750,152.06,20250102,127600,-1.72,20250509,35700,251.26,20240604,1.40,Y,064350,5000,5457 억,,33555916,N,N,56817,N,00,N +20250509,150539,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,124800,8500,2,7.31,268514912150,2171240,144.38,118800,127600,118100,151100,81500,116300,123668.92,30.75,8944,221098,120766,118532,116466,114232,112166,117500,113200,5457,34800,5000,83730,100,1,109142293,136210,33.48,6.66,12,1.99,3728.00,18737.00,127600,20250509,-2.19,35700,20240604,249.58,127600,-2.19,20250509,49750,150.85,20250102,127600,-2.19,20250509,35700,249.58,20240604,1.40,Y,064350,5000,5457 억,,33555916,N,N,103222,N,00,N +20250509,140537,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,126200,9900,2,8.51,241642916800,1957628,130.18,118800,127600,118100,151100,81500,116300,123436.59,30.75,8944,224075,120766,118532,116466,114232,112166,117500,113200,5457,34800,5000,83730,100,1,109142293,137738,33.85,6.74,12,1.79,3728.00,18737.00,127600,20250509,-1.10,35700,20240604,253.50,127600,-1.10,20250509,49750,153.67,20250102,127600,-1.10,20250509,35700,253.50,20240604,1.40,Y,064350,5000,5457 억,,33555916,N,N,103222,N,00,N +20250509,130537,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,126000,9700,2,8.34,220845049200,1792916,119.22,118800,127600,118100,151100,81500,116300,123176.46,30.75,8944,213489,120766,118532,116466,114232,112166,117500,113200,5457,34800,5000,83730,100,1,109142293,137519,33.80,6.72,12,1.64,3728.00,18737.00,127600,20250509,-1.25,35700,20240604,252.94,127600,-1.25,20250509,49750,153.27,20250102,127600,-1.25,20250509,35700,252.94,20240604,1.40,Y,064350,5000,5457 억,,33555916,N,N,103222,N,00,N +20250509,120538,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,126800,10500,2,9.03,195007143150,1587637,105.57,118800,127600,118100,151100,81500,116300,122828.55,30.75,8944,181095,120766,118532,116466,114232,112166,117500,113200,5457,34800,5000,83730,100,1,109142293,138392,34.01,6.77,12,1.45,3728.00,18737.00,127600,20250509,-0.63,35700,20240604,255.18,127600,-0.63,20250509,49750,154.87,20250102,127600,-0.63,20250509,35700,255.18,20240604,1.40,Y,064350,5000,5457 억,,33555916,N,N,103222,N,00,N +20250509,110536,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,122400,6100,2,5.25,125439015000,1033210,68.71,118800,123200,118100,151100,81500,116300,121407.09,30.75,8944,26395,120766,118532,116466,114232,112166,117500,113200,5457,34800,5000,83730,100,1,109142293,133590,32.83,6.53,12,0.95,3728.00,18737.00,123200,20250509,-0.65,35700,20240604,242.86,123200,-0.65,20250509,49750,146.03,20250102,123200,-0.65,20250509,35700,242.86,20240604,1.40,Y,064350,5000,5457 억,,33555916,N,N,103222,N,00,N +20250509,100539,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,120400,4100,2,3.53,97816424250,804572,53.50,118800,123200,118100,151100,81500,116300,121575.73,30.75,8944,37480,120766,118532,116466,114232,112166,117500,113200,5457,34800,5000,83730,100,1,109142293,131407,32.30,6.43,12,0.74,3728.00,18737.00,123200,20250509,-2.27,35700,20240604,237.25,123200,-2.27,20250509,49750,142.01,20250102,123200,-2.27,20250509,35700,237.25,20240604,1.40,Y,064350,5000,5457 억,,33555916,N,N,103222,N,00,N +20250509,090539,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,121200,4900,2,4.21,28333667700,234955,15.62,118800,121800,118100,151100,81500,116300,120591.89,30.75,8944,29085,120766,118532,116466,114232,112166,117500,113200,5457,34800,5000,83730,100,1,109142293,132280,32.51,6.47,12,0.22,3728.00,18737.00,121800,20250509,-0.49,35700,20240604,239.50,121800,-0.49,20250509,49750,143.62,20250102,121800,-0.49,20250509,35700,239.50,20240604,1.40,Y,064350,5000,5457 억,,33555916,N,N,103222,N,00,N 20250508,160529,54,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,116300,-2000,5,-1.69,175020508750,1503830,99.64,117200,118700,114400,153700,82900,118300,116382.91,30.94,0,-270909,121300,119800,116900,115400,112500,120550,116150,5457,35400,5000,85170,100,1,109142293,126932,31.20,6.21,12,1.38,3728.00,18737.00,118700,20250508,-2.02,35700,20240604,225.77,118700,-2.02,20250508,49750,133.77,20250102,118700,-2.02,20250508,35700,225.77,20240604,1.41,Y,064350,5000,5457 억,,33767080,N,N,103222,N,01,N 20250508,150536,54,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,115800,-2500,5,-2.11,152332347150,1308708,86.71,117200,118700,114400,153700,82900,118300,116398.70,30.94,0,-202648,121300,119800,116900,115400,112500,120550,116150,5457,35400,5000,85170,100,1,109142293,126387,31.06,6.18,12,1.20,3728.00,18737.00,118700,20250508,-2.44,35700,20240604,224.37,118700,-2.44,20250508,49750,132.76,20250102,118700,-2.44,20250508,35700,224.37,20240604,1.41,Y,064350,5000,5457 억,,33767080,N,N,37636,N,01,N 20250508,140535,54,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,117400,-900,5,-0.76,130303609950,1119512,74.18,117200,118700,114400,153700,82900,118300,116392.83,30.94,0,-185647,121300,119800,116900,115400,112500,120550,116150,5457,35400,5000,85170,100,1,109142293,128133,31.49,6.27,12,1.03,3728.00,18737.00,118700,20250508,-1.10,35700,20240604,228.85,118700,-1.10,20250508,49750,135.98,20250102,118700,-1.10,20250508,35700,228.85,20240604,1.41,Y,064350,5000,5457 억,,33767080,N,N,37636,N,01,N diff --git a/064400/price/prices-20250501.csv b/064400/price/prices-20250501.csv index c0052f16a276..e713aaa8fb8b 100644 --- a/064400/price/prices-20250501.csv +++ b/064400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160535,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54800,700,2,1.29,15010362650,275067,91.27,54000,54900,54000,70300,37900,54100,54568.68,1.08,0,94770,55500,54800,53700,53000,51900,55150,53350,520,16200,500,37870,100,1,96885948,53093,13.11,2.26,12,0.28,4180.00,24257.00,61900,20250205,-11.47,46500,20250305,17.85,61900,-11.47,20250205,46500,17.85,20250305,61900,-11.47,20250205,46500,17.85,20250305,0.16,Y,064400,500,520 억,,1047965,N,N,2516,N,00,N +20250509,150540,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54700,600,2,1.11,13463379950,246832,81.90,54000,54900,54000,70300,37900,54100,54544.71,1.08,0,81718,55500,54800,53700,53000,51900,55150,53350,520,16200,500,37870,100,1,96885948,52997,13.09,2.26,12,0.25,4180.00,24257.00,61900,20250205,-11.63,46500,20250305,17.63,61900,-11.63,20250205,46500,17.63,20250305,61900,-11.63,20250205,46500,17.63,20250305,0.16,Y,064400,500,520 억,,1047965,N,N,4682,N,00,N +20250509,140537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54700,600,2,1.11,12188084850,223530,74.17,54000,54900,54000,70300,37900,54100,54525.50,1.08,0,74449,55500,54800,53700,53000,51900,55150,53350,520,16200,500,37870,100,1,96885948,52997,13.09,2.26,12,0.23,4180.00,24257.00,61900,20250205,-11.63,46500,20250305,17.63,61900,-11.63,20250205,46500,17.63,20250305,61900,-11.63,20250205,46500,17.63,20250305,0.16,Y,064400,500,520 억,,1047965,N,N,4682,N,00,N +20250509,130537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54800,700,2,1.29,9941223250,182460,60.54,54000,54900,54000,70300,37900,54100,54484.40,1.08,0,59492,55500,54800,53700,53000,51900,55150,53350,520,16200,500,37870,100,1,96885948,53093,13.11,2.26,12,0.19,4180.00,24257.00,61900,20250205,-11.47,46500,20250305,17.85,61900,-11.47,20250205,46500,17.85,20250305,61900,-11.47,20250205,46500,17.85,20250305,0.16,Y,064400,500,520 억,,1047965,N,N,4682,N,00,N +20250509,120538,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54550,450,2,0.83,6181491850,113742,37.74,54000,54700,54000,70300,37900,54100,54346.61,1.08,0,32641,55500,54800,53700,53000,51900,55150,53350,520,16200,500,37870,100,1,96885948,52851,13.05,2.25,12,0.12,4180.00,24257.00,61900,20250205,-11.87,46500,20250305,17.31,61900,-11.87,20250205,46500,17.31,20250305,61900,-11.87,20250205,46500,17.31,20250305,0.16,Y,064400,500,520 억,,1047965,N,N,4682,N,00,N +20250509,110537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54400,300,2,0.55,5264435400,96885,32.15,54000,54700,54000,70300,37900,54100,54336.95,1.08,0,27384,55500,54800,53700,53000,51900,55150,53350,520,16200,500,37870,100,1,96885948,52706,13.01,2.24,12,0.10,4180.00,24257.00,61900,20250205,-12.12,46500,20250305,16.99,61900,-12.12,20250205,46500,16.99,20250305,61900,-12.12,20250205,46500,16.99,20250305,0.16,Y,064400,500,520 억,,1047965,N,N,4682,N,00,N +20250509,100539,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54100,0,3,0.00,3373481150,62117,20.61,54000,54700,54000,70300,37900,54100,54308.50,1.08,0,21752,55500,54800,53700,53000,51900,55150,53350,520,16200,500,37870,100,1,96885948,52415,12.94,2.23,12,0.06,4180.00,24257.00,61900,20250205,-12.60,46500,20250305,16.34,61900,-12.60,20250205,46500,16.34,20250305,61900,-12.60,20250205,46500,16.34,20250305,0.16,Y,064400,500,520 억,,1047965,N,N,4682,N,00,N +20250509,090540,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54200,100,2,0.18,253355400,4678,1.55,54000,54300,54000,70300,37900,54100,54158.91,1.08,0,637,55500,54800,53700,53000,51900,55150,53350,520,16200,500,37870,100,1,96885948,52512,12.97,2.23,12,0.00,4180.00,24257.00,61900,20250205,-12.44,46500,20250305,16.56,61900,-12.44,20250205,46500,16.56,20250305,61900,-12.44,20250205,46500,16.56,20250305,0.16,Y,064400,500,520 억,,1047965,N,N,4682,N,00,N 20250508,160530,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54100,1200,2,2.27,16157531100,299844,115.04,52900,54400,52600,68700,37100,52900,53886.48,1.01,0,80797,53833,53366,52433,51966,51033,53600,52200,520,15800,500,37030,100,1,96885948,52415,12.94,2.23,12,0.31,4180.00,24257.00,61900,20250205,-12.60,46500,20250305,16.34,61900,-12.60,20250205,46500,16.34,20250305,61900,-12.60,20250205,46500,16.34,20250305,0.16,Y,064400,500,520 억,,977322,N,N,4682,N,00,N 20250508,150536,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54100,1200,2,2.27,15535446450,288353,110.63,52900,54400,52600,68700,37100,52900,53876.64,1.01,0,77866,53833,53366,52433,51966,51033,53600,52200,520,15800,500,37030,100,1,96885948,52415,12.94,2.23,12,0.30,4180.00,24257.00,61900,20250205,-12.60,46500,20250305,16.34,61900,-12.60,20250205,46500,16.34,20250305,61900,-12.60,20250205,46500,16.34,20250305,0.16,Y,064400,500,520 억,,977322,N,N,5027,N,00,N 20250508,140535,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,54200,1300,2,2.46,14399366600,267370,102.58,52900,54400,52600,68700,37100,52900,53855.75,1.01,0,76496,53833,53366,52433,51966,51033,53600,52200,520,15800,500,37030,100,1,96885948,52512,12.97,2.23,12,0.28,4180.00,24257.00,61900,20250205,-12.44,46500,20250305,16.56,61900,-12.44,20250205,46500,16.56,20250305,61900,-12.44,20250205,46500,16.56,20250305,0.16,Y,064400,500,520 억,,977322,N,N,5027,N,00,N diff --git a/064480/price/prices-20250501.csv b/064480/price/prices-20250501.csv index b3f1234fd534..4777b197f2d9 100644 --- a/064480/price/prices-20250501.csv +++ b/064480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,30,2,0.58,202022390,39517,137.70,5170,5200,5070,6720,3620,5170,5112.29,4.03,0,-9258,5256,5212,5166,5122,5076,5235,5145,62,1550,500,3510,10,1,11952500,622,-22.51,1.30,12,0.33,-231.00,3985.00,10480,20240514,-50.38,4550,20250409,14.29,7040,-26.14,20250204,4550,14.29,20250409,10480,-50.38,20240514,4550,14.29,20250409,5.84,Y,064480,500,61 억,,481355,N,N,7864,N,00,N +20250509,150540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,10,2,0.19,181025550,35459,123.56,5170,5200,5070,6720,3620,5170,5105.21,4.03,0,-9431,5256,5212,5166,5122,5076,5235,5145,62,1550,500,3510,10,1,11952500,619,-22.42,1.30,12,0.30,-231.00,3985.00,10480,20240514,-50.57,4550,20250409,13.85,7040,-26.42,20250204,4550,13.85,20250409,10480,-50.57,20240514,4550,13.85,20250409,5.84,Y,064480,500,61 억,,481355,N,N,2717,N,00,N +20250509,140537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-60,5,-1.16,139612525,27435,95.60,5170,5190,5070,6720,3620,5170,5088.85,4.03,0,-11492,5256,5212,5166,5122,5076,5235,5145,62,1550,500,3510,10,1,11952500,611,-22.12,1.28,12,0.23,-231.00,3985.00,10480,20240514,-51.24,4550,20250409,12.31,7040,-27.41,20250204,4550,12.31,20250409,10480,-51.24,20240514,4550,12.31,20250409,5.84,Y,064480,500,61 억,,481355,N,N,2717,N,00,N +20250509,130537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-90,5,-1.74,118915375,23368,81.43,5170,5190,5070,6720,3620,5170,5088.81,4.03,0,-11652,5256,5212,5166,5122,5076,5235,5145,62,1550,500,3510,10,1,11952500,607,-21.99,1.27,12,0.20,-231.00,3985.00,10480,20240514,-51.53,4550,20250409,11.65,7040,-27.84,20250204,4550,11.65,20250409,10480,-51.53,20240514,4550,11.65,20250409,5.84,Y,064480,500,61 억,,481355,N,N,2717,N,00,N +20250509,120538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,-80,5,-1.55,102082495,20055,69.89,5170,5190,5070,6720,3620,5170,5090.13,4.03,0,-8654,5256,5212,5166,5122,5076,5235,5145,62,1550,500,3510,10,1,11952500,608,-22.03,1.28,12,0.17,-231.00,3985.00,10480,20240514,-51.43,4550,20250409,11.87,7040,-27.70,20250204,4550,11.87,20250409,10480,-51.43,20240514,4550,11.87,20250409,5.84,Y,064480,500,61 억,,481355,N,N,2717,N,00,N +20250509,110537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,-100,5,-1.93,92767785,18223,63.50,5170,5190,5070,6720,3620,5170,5090.70,4.03,0,-7107,5256,5212,5166,5122,5076,5235,5145,62,1550,500,3510,10,1,11952500,606,-21.95,1.27,12,0.15,-231.00,3985.00,10480,20240514,-51.62,4550,20250409,11.43,7040,-27.98,20250204,4550,11.43,20250409,10480,-51.62,20240514,4550,11.43,20250409,5.84,Y,064480,500,61 억,,481355,N,N,2717,N,00,N +20250509,100539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-70,5,-1.35,53408910,10471,36.49,5170,5190,5080,6720,3620,5170,5100.65,4.03,0,-3051,5256,5212,5166,5122,5076,5235,5145,62,1550,500,3510,10,1,11952500,610,-22.08,1.28,12,0.09,-231.00,3985.00,10480,20240514,-51.34,4550,20250409,12.09,7040,-27.56,20250204,4550,12.09,20250409,10480,-51.34,20240514,4550,12.09,20250409,5.84,Y,064480,500,61 억,,481355,N,N,2717,N,00,N +20250509,090540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-10,5,-0.19,2537810,491,1.71,5170,5190,5160,6720,3620,5170,5168.66,4.03,0,-212,5256,5212,5166,5122,5076,5235,5145,62,1550,500,3510,10,1,11952500,617,-22.34,1.29,12,0.00,-231.00,3985.00,10480,20240514,-50.76,4550,20250409,13.41,7040,-26.70,20250204,4550,13.41,20250409,10480,-50.76,20240514,4550,13.41,20250409,5.84,Y,064480,500,61 억,,481355,N,N,2717,N,00,N 20250508,160530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-10,5,-0.19,147419900,28617,89.30,5120,5210,5120,6730,3630,5180,5151.35,4.00,0,4989,5373,5276,5143,5046,4913,5325,5095,62,1550,500,3520,10,1,11952500,618,-22.38,1.30,12,0.24,-231.00,3985.00,10480,20240514,-50.67,4550,20250409,13.63,7040,-26.56,20250204,4550,13.63,20250409,10480,-50.67,20240514,4550,13.63,20250409,5.96,Y,064480,500,61 억,,478334,N,N,2717,N,00,N 20250508,150537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-20,5,-0.39,131306510,25495,79.56,5120,5210,5120,6730,3630,5180,5150.28,4.00,0,5066,5373,5276,5143,5046,4913,5325,5095,62,1550,500,3520,10,1,11952500,617,-22.34,1.29,12,0.21,-231.00,3985.00,10480,20240514,-50.76,4550,20250409,13.41,7040,-26.70,20250204,4550,13.41,20250409,10480,-50.76,20240514,4550,13.41,20250409,5.96,Y,064480,500,61 억,,478334,N,N,1709,N,00,N 20250508,140536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-40,5,-0.77,108860890,21132,65.94,5120,5210,5120,6730,3630,5180,5151.47,4.00,0,3154,5373,5276,5143,5046,4913,5325,5095,62,1550,500,3520,10,1,11952500,614,-22.25,1.29,12,0.18,-231.00,3985.00,10480,20240514,-50.95,4550,20250409,12.97,7040,-26.99,20250204,4550,12.97,20250409,10480,-50.95,20240514,4550,12.97,20250409,5.96,Y,064480,500,61 억,,478334,N,N,1709,N,00,N diff --git a/064520/price/prices-20250501.csv b/064520/price/prices-20250501.csv index 703298b34058..9fdfbbe431de 100644 --- a/064520/price/prices-20250501.csv +++ b/064520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,-30,5,-1.24,37976623,15893,563.18,2380,2505,2350,3135,1695,2415,2389.62,0.33,0,-2858,2471,2442,2391,2362,2311,2457,2377,112,720,500,1640,5,1,22351062,533,-113.57,0.54,12,0.07,-21.00,4447.00,4390,20240529,-45.67,1602,20241206,48.88,2735,-12.80,20250417,1735,37.46,20250102,4390,-45.67,20240529,1602,48.88,20241206,0.12,Y,064520,500,111 억,,72898,N,N,0,N,00,N +20250509,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,-10,5,-0.41,35741948,14956,529.98,2380,2505,2350,3135,1695,2415,2389.81,0.33,0,-2830,2471,2442,2391,2362,2311,2457,2377,112,720,500,1640,5,1,22351062,538,-114.52,0.54,12,0.07,-21.00,4447.00,4390,20240529,-45.22,1602,20241206,50.12,2735,-12.07,20250417,1735,38.62,20250102,4390,-45.22,20240529,1602,50.12,20241206,0.12,Y,064520,500,111 억,,72898,N,N,0,N,00,N +20250509,140537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-45,5,-1.86,34799063,14560,515.95,2380,2505,2350,3135,1695,2415,2390.05,0.33,0,-2585,2471,2442,2391,2362,2311,2457,2377,112,720,500,1640,5,1,22351062,530,-112.86,0.53,12,0.07,-21.00,4447.00,4390,20240529,-46.01,1602,20241206,47.94,2735,-13.35,20250417,1735,36.60,20250102,4390,-46.01,20240529,1602,47.94,20241206,0.12,Y,064520,500,111 억,,72898,N,N,0,N,00,N +20250509,130537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-45,5,-1.86,33246228,13907,492.81,2380,2505,2350,3135,1695,2415,2390.61,0.33,0,-2223,2471,2442,2391,2362,2311,2457,2377,112,720,500,1640,5,1,22351062,530,-112.86,0.53,12,0.06,-21.00,4447.00,4390,20240529,-46.01,1602,20241206,47.94,2735,-13.35,20250417,1735,36.60,20250102,4390,-46.01,20240529,1602,47.94,20241206,0.12,Y,064520,500,111 억,,72898,N,N,0,N,00,N +20250509,120538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,-50,5,-2.07,31458245,13155,466.16,2380,2505,2350,3135,1695,2415,2391.35,0.33,0,-1762,2471,2442,2391,2362,2311,2457,2377,112,720,500,1640,5,1,22351062,529,-112.62,0.53,12,0.06,-21.00,4447.00,4390,20240529,-46.13,1602,20241206,47.63,2735,-13.53,20250417,1735,36.31,20250102,4390,-46.13,20240529,1602,47.63,20241206,0.12,Y,064520,500,111 억,,72898,N,N,0,N,00,N +20250509,110537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,-40,5,-1.66,27982100,11690,414.25,2380,2505,2370,3135,1695,2415,2393.68,0.33,0,-803,2471,2442,2391,2362,2311,2457,2377,112,720,500,1640,5,1,22351062,531,-113.10,0.53,12,0.05,-21.00,4447.00,4390,20240529,-45.90,1602,20241206,48.25,2735,-13.16,20250417,1735,36.89,20250102,4390,-45.90,20240529,1602,48.25,20241206,0.12,Y,064520,500,111 억,,72898,N,N,0,N,00,N +20250509,100539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,55,2,2.28,8139640,3376,119.63,2380,2505,2370,3135,1695,2415,2411.03,0.33,0,-665,2471,2442,2391,2362,2311,2457,2377,112,720,500,1640,5,1,22351062,552,-117.62,0.56,12,0.02,-21.00,4447.00,4390,20240529,-43.74,1602,20241206,54.18,2735,-9.69,20250417,1735,42.36,20250102,4390,-43.74,20240529,1602,54.18,20241206,0.12,Y,064520,500,111 억,,72898,N,N,0,N,00,N +20250509,090540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,-35,5,-1.45,1542275,648,22.96,2380,2415,2380,3135,1695,2415,2380.05,0.33,0,-77,2471,2442,2391,2362,2311,2457,2377,112,720,500,1640,5,1,22351062,532,-113.33,0.54,12,0.00,-21.00,4447.00,4390,20240529,-45.79,1602,20241206,48.56,2735,-12.98,20250417,1735,37.18,20250102,4390,-45.79,20240529,1602,48.56,20241206,0.12,Y,064520,500,111 억,,72898,N,N,0,N,00,N 20250508,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,0,3,0.00,6719400,2822,62.54,2390,2420,2340,3135,1695,2415,2381.08,0.33,0,86,2561,2487,2401,2327,2241,2525,2365,112,720,500,1640,5,1,22351062,540,-115.00,0.54,12,0.01,-21.00,4447.00,4390,20240529,-44.99,1602,20241206,50.75,2735,-11.70,20250417,1735,39.19,20250102,4390,-44.99,20240529,1602,50.75,20241206,0.12,Y,064520,500,111 억,,73360,N,N,0,N,00,N 20250508,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,-5,5,-0.21,5450370,2293,50.82,2390,2420,2340,3135,1695,2415,2376.96,0.33,0,109,2561,2487,2401,2327,2241,2525,2365,112,720,500,1640,5,1,22351062,539,-114.76,0.54,12,0.01,-21.00,4447.00,4390,20240529,-45.10,1602,20241206,50.44,2735,-11.88,20250417,1735,38.90,20250102,4390,-45.10,20240529,1602,50.44,20241206,0.12,Y,064520,500,111 억,,73360,N,N,0,N,00,N 20250508,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,-5,5,-0.21,5006525,2109,46.74,2390,2420,2340,3135,1695,2415,2373.89,0.33,0,179,2561,2487,2401,2327,2241,2525,2365,112,720,500,1640,5,1,22351062,539,-114.76,0.54,12,0.01,-21.00,4447.00,4390,20240529,-45.10,1602,20241206,50.44,2735,-11.88,20250417,1735,38.90,20250102,4390,-45.10,20240529,1602,50.44,20241206,0.12,Y,064520,500,111 억,,73360,N,N,0,N,00,N diff --git a/064550/price/prices-20250501.csv b/064550/price/prices-20250501.csv index 62b7e0a2e081..2c1ff02d117e 100644 --- a/064550/price/prices-20250501.csv +++ b/064550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160536,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16550,590,2,3.70,1482709350,90603,211.30,15950,16640,15840,20700,11180,15960,16364.90,8.31,0,23748,16653,16306,16003,15656,15353,16480,15830,129,4740,500,11490,10,1,25810291,4272,-20.74,2.00,12,0.35,-798.00,8288.00,39100,20240709,-57.67,13450,20250305,23.05,20750,-20.24,20250106,13450,23.05,20250305,39100,-57.67,20240709,13450,23.05,20250305,3.77,Y,064550,500,129 억,,2145572,N,N,936,N,00,N +20250509,150540,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16510,550,2,3.45,1394933890,85294,198.92,15950,16640,15840,20700,11180,15960,16354.42,8.31,0,22435,16653,16306,16003,15656,15353,16480,15830,129,4740,500,11490,10,1,25810291,4261,-20.69,1.99,12,0.33,-798.00,8288.00,39100,20240709,-57.77,13450,20250305,22.75,20750,-20.43,20250106,13450,22.75,20250305,39100,-57.77,20240709,13450,22.75,20250305,3.77,Y,064550,500,129 억,,2145572,N,N,906,N,00,N +20250509,140538,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16535,575,2,3.60,1220291430,74717,174.25,15950,16640,15840,20700,11180,15960,16332.18,8.31,0,17538,16653,16306,16003,15656,15353,16480,15830,129,4740,500,11490,10,1,25810291,4268,-20.72,2.00,12,0.29,-798.00,8288.00,39100,20240709,-57.71,13450,20250305,22.94,20750,-20.31,20250106,13450,22.94,20250305,39100,-57.71,20240709,13450,22.94,20250305,3.77,Y,064550,500,129 억,,2145572,N,N,906,N,00,N +20250509,130538,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16470,510,2,3.20,1039022100,63740,148.65,15950,16640,15840,20700,11180,15960,16300.94,8.31,0,13530,16653,16306,16003,15656,15353,16480,15830,129,4740,500,11490,10,1,25810291,4251,-20.64,1.99,12,0.25,-798.00,8288.00,39100,20240709,-57.88,13450,20250305,22.45,20750,-20.63,20250106,13450,22.45,20250305,39100,-57.88,20240709,13450,22.45,20250305,3.77,Y,064550,500,129 억,,2145572,N,N,906,N,00,N +20250509,120539,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16460,500,2,3.13,944209130,57975,135.21,15950,16640,15840,20700,11180,15960,16286.49,8.31,0,10922,16653,16306,16003,15656,15353,16480,15830,129,4740,500,11490,10,1,25810291,4248,-20.63,1.99,12,0.22,-798.00,8288.00,39100,20240709,-57.90,13450,20250305,22.38,20750,-20.67,20250106,13450,22.38,20250305,39100,-57.90,20240709,13450,22.38,20250305,3.77,Y,064550,500,129 억,,2145572,N,N,906,N,00,N +20250509,110537,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16080,120,2,0.75,243071880,15216,35.49,15950,16160,15840,20700,11180,15960,15974.76,8.31,0,-2472,16653,16306,16003,15656,15353,16480,15830,129,4740,500,11490,10,1,25810291,4150,-20.15,1.94,12,0.06,-798.00,8288.00,39100,20240709,-58.87,13450,20250305,19.55,20750,-22.51,20250106,13450,19.55,20250305,39100,-58.87,20240709,13450,19.55,20250305,3.77,Y,064550,500,129 억,,2145572,N,N,906,N,00,N +20250509,100540,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15900,-60,5,-0.38,135488830,8524,19.88,15950,16070,15840,20700,11180,15960,15894.98,8.31,0,-4434,16653,16306,16003,15656,15353,16480,15830,129,4740,500,11490,10,1,25810291,4104,-19.92,1.92,12,0.03,-798.00,8288.00,39100,20240709,-59.34,13450,20250305,18.22,20750,-23.37,20250106,13450,18.22,20250305,39100,-59.34,20240709,13450,18.22,20250305,3.77,Y,064550,500,129 억,,2145572,N,N,906,N,00,N +20250509,090540,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15950,-10,5,-0.06,41665100,2617,6.10,15950,16070,15880,20700,11180,15960,15920.94,8.31,0,-1899,16653,16306,16003,15656,15353,16480,15830,129,4740,500,11490,10,1,25810291,4117,-19.99,1.92,12,0.01,-798.00,8288.00,39100,20240709,-59.21,13450,20250305,18.59,20750,-23.13,20250106,13450,18.59,20250305,39100,-59.21,20240709,13450,18.59,20250305,3.77,Y,064550,500,129 억,,2145572,N,N,906,N,00,N 20250508,160530,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15960,400,2,2.57,689243875,42878,70.69,15700,16350,15700,20200,10900,15560,16074.67,8.25,0,17470,16360,15960,15700,15300,15040,15830,15170,129,4640,500,11200,10,1,25810291,4119,-20.00,1.93,12,0.17,-798.00,8288.00,39100,20240709,-59.18,13450,20250305,18.66,20750,-23.08,20250106,13450,18.66,20250305,39100,-59.18,20240709,13450,18.66,20250305,3.76,Y,064550,500,129 억,,2129488,N,N,906,N,00,N 20250508,150537,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16020,460,2,2.96,637642605,39645,65.36,15700,16350,15700,20200,10900,15560,16083.81,8.25,0,18390,16360,15960,15700,15300,15040,15830,15170,129,4640,500,11200,10,1,25810291,4135,-20.08,1.93,12,0.15,-798.00,8288.00,39100,20240709,-59.03,13450,20250305,19.11,20750,-22.80,20250106,13450,19.11,20250305,39100,-59.03,20240709,13450,19.11,20250305,3.76,Y,064550,500,129 억,,2129488,N,N,1306,N,00,N 20250508,140536,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16010,450,2,2.89,612354630,38066,62.76,15700,16350,15700,20200,10900,15560,16086.66,8.25,0,18391,16360,15960,15700,15300,15040,15830,15170,129,4640,500,11200,10,1,25810291,4132,-20.06,1.93,12,0.15,-798.00,8288.00,39100,20240709,-59.05,13450,20250305,19.03,20750,-22.84,20250106,13450,19.03,20250305,39100,-59.05,20240709,13450,19.03,20250305,3.76,Y,064550,500,129 억,,2129488,N,N,1306,N,00,N diff --git a/064760/price/prices-20250501.csv b/064760/price/prices-20250501.csv index 6d6d46053392..c6fa4825fd4c 100644 --- a/064760/price/prices-20250501.csv +++ b/064760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160536,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85800,-1200,5,-1.38,1717291500,20027,84.73,87000,87400,85200,113100,60900,87000,85748.81,65.46,0,-2664,89800,88400,87500,86100,85200,87950,85650,58,26100,500,64380,100,1,11675000,10017,13.91,1.94,12,0.17,6167.00,44219.00,149900,20240614,-42.76,66500,20241209,29.02,94300,-9.01,20250317,68400,25.44,20250115,149900,-42.76,20240614,66500,29.02,20241209,1.13,Y,064760,500,58 억,,7642311,N,N,960,N,00,N +20250509,150541,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85600,-1400,5,-1.61,1509210000,17599,74.46,87000,87400,85200,113100,60900,87000,85755.44,65.46,0,-3418,89800,88400,87500,86100,85200,87950,85650,58,26100,500,64380,100,1,11675000,9994,13.88,1.94,12,0.15,6167.00,44219.00,149900,20240614,-42.90,66500,20241209,28.72,94300,-9.23,20250317,68400,25.15,20250115,149900,-42.90,20240614,66500,28.72,20241209,1.13,Y,064760,500,58 억,,7642311,N,N,480,N,00,N +20250509,140538,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85700,-1300,5,-1.49,1138726500,13271,56.15,87000,87400,85200,113100,60900,87000,85805.63,65.46,0,-4342,89800,88400,87500,86100,85200,87950,85650,58,26100,500,64380,100,1,11675000,10005,13.90,1.94,12,0.11,6167.00,44219.00,149900,20240614,-42.83,66500,20241209,28.87,94300,-9.12,20250317,68400,25.29,20250115,149900,-42.83,20240614,66500,28.87,20241209,1.13,Y,064760,500,58 억,,7642311,N,N,480,N,00,N +20250509,130538,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85800,-1200,5,-1.38,978576900,11403,48.24,87000,87400,85200,113100,60900,87000,85817.50,65.46,0,-3376,89800,88400,87500,86100,85200,87950,85650,58,26100,500,64380,100,1,11675000,10017,13.91,1.94,12,0.10,6167.00,44219.00,149900,20240614,-42.76,66500,20241209,29.02,94300,-9.01,20250317,68400,25.44,20250115,149900,-42.76,20240614,66500,29.02,20241209,1.13,Y,064760,500,58 억,,7642311,N,N,480,N,00,N +20250509,120539,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85800,-1200,5,-1.38,709787700,8271,34.99,87000,87400,85200,113100,60900,87000,85816.43,65.46,0,-3358,89800,88400,87500,86100,85200,87950,85650,58,26100,500,64380,100,1,11675000,10017,13.91,1.94,12,0.07,6167.00,44219.00,149900,20240614,-42.76,66500,20241209,29.02,94300,-9.01,20250317,68400,25.44,20250115,149900,-42.76,20240614,66500,29.02,20241209,1.13,Y,064760,500,58 억,,7642311,N,N,480,N,00,N +20250509,110538,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85600,-1400,5,-1.61,503785850,5864,24.81,87000,87400,85200,113100,60900,87000,85911.64,65.46,0,-2165,89800,88400,87500,86100,85200,87950,85650,58,26100,500,64380,100,1,11675000,9994,13.88,1.94,12,0.05,6167.00,44219.00,149900,20240614,-42.90,66500,20241209,28.72,94300,-9.23,20250317,68400,25.15,20250115,149900,-42.90,20240614,66500,28.72,20241209,1.13,Y,064760,500,58 억,,7642311,N,N,480,N,00,N +20250509,100540,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85800,-1200,5,-1.38,239184050,2773,11.73,87000,87400,85500,113100,60900,87000,86254.62,65.46,0,-971,89800,88400,87500,86100,85200,87950,85650,58,26100,500,64380,100,1,11675000,10017,13.91,1.94,12,0.02,6167.00,44219.00,149900,20240614,-42.76,66500,20241209,29.02,94300,-9.01,20250317,68400,25.44,20250115,149900,-42.76,20240614,66500,29.02,20241209,1.13,Y,064760,500,58 억,,7642311,N,N,480,N,00,N +20250509,090541,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86800,-200,5,-0.23,36738300,422,1.79,87000,87400,86800,113100,60900,87000,87057.58,65.46,0,-371,89800,88400,87500,86100,85200,87950,85650,58,26100,500,64380,100,1,11675000,10134,14.07,1.96,12,0.00,6167.00,44219.00,149900,20240614,-42.09,66500,20241209,30.53,94300,-7.95,20250317,68400,26.90,20250115,149900,-42.09,20240614,66500,30.53,20241209,1.13,Y,064760,500,58 억,,7642311,N,N,480,N,00,N 20250508,160531,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87000,-1100,5,-1.25,2069340100,23636,57.62,88000,88900,86600,114500,61700,88100,87557.43,65.51,0,-6117,91166,89632,87466,85932,83766,90400,86700,58,26400,500,65190,100,1,11675000,10157,14.11,1.97,12,0.20,6167.00,44219.00,149900,20240614,-41.96,66500,20241209,30.83,94300,-7.74,20250317,68400,27.19,20250115,149900,-41.96,20240614,66500,30.83,20241209,1.13,Y,064760,500,58 억,,7647979,N,N,480,N,00,N 20250508,150538,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87100,-1000,5,-1.14,1518082900,17298,42.17,88000,88900,87000,114500,61700,88100,87760.60,65.51,0,-4938,91166,89632,87466,85932,83766,90400,86700,58,26400,500,65190,100,1,11675000,10169,14.12,1.97,12,0.15,6167.00,44219.00,149900,20240614,-41.89,66500,20241209,30.98,94300,-7.64,20250317,68400,27.34,20250115,149900,-41.89,20240614,66500,30.98,20241209,1.13,Y,064760,500,58 억,,7647979,N,N,472,N,00,N 20250508,140536,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87500,-600,5,-0.68,1305542400,14863,36.24,88000,88900,87300,114500,61700,88100,87838.42,65.51,0,-4083,91166,89632,87466,85932,83766,90400,86700,58,26400,500,65190,100,1,11675000,10216,14.19,1.98,12,0.13,6167.00,44219.00,149900,20240614,-41.63,66500,20241209,31.58,94300,-7.21,20250317,68400,27.92,20250115,149900,-41.63,20240614,66500,31.58,20241209,1.13,Y,064760,500,58 억,,7647979,N,N,472,N,00,N diff --git a/064800/price/prices-20250501.csv b/064800/price/prices-20250501.csv index 7bb2153a02dc..e0d7efc13f97 100644 --- a/064800/price/prices-20250501.csv +++ b/064800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1077,5,2,0.47,1043254026,958762,121.52,1079,1111,1059,1393,751,1072,1088.13,3.08,0,155626,1116,1093,1074,1051,1032,1084,1042,128,321,100,750,1,1,127807298,1376,-3.42,0.68,12,0.75,-315.00,1575.00,3970,20240516,-72.87,941,20250409,14.45,1532,-29.70,20250224,941,14.45,20250409,3970,-72.87,20240516,941,14.45,20250409,1.42,Y,064800,100,127 억,,3942738,N,N,96352,N,00,N +20250509,150541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1083,11,2,1.03,971568615,892311,113.09,1079,1111,1059,1393,751,1072,1088.82,3.08,0,160941,1116,1093,1074,1051,1032,1084,1042,128,321,100,750,1,1,127807298,1384,-3.44,0.69,12,0.70,-315.00,1575.00,3970,20240516,-72.72,941,20250409,15.09,1532,-29.31,20250224,941,15.09,20250409,3970,-72.72,20240516,941,15.09,20250409,1.42,Y,064800,100,127 억,,3942738,N,N,77089,N,00,N +20250509,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1094,22,2,2.05,858080218,788103,99.89,1079,1111,1059,1393,751,1072,1088.79,3.08,0,158185,1116,1093,1074,1051,1032,1084,1042,128,321,100,750,1,1,127807298,1398,-3.47,0.69,12,0.62,-315.00,1575.00,3970,20240516,-72.44,941,20250409,16.26,1532,-28.59,20250224,941,16.26,20250409,3970,-72.44,20240516,941,16.26,20250409,1.42,Y,064800,100,127 억,,3942738,N,N,77089,N,00,N +20250509,130538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1099,27,2,2.52,707166156,650637,82.46,1079,1111,1059,1393,751,1072,1086.88,3.08,0,158599,1116,1093,1074,1051,1032,1084,1042,128,321,100,750,1,1,127807298,1405,-3.49,0.70,12,0.51,-315.00,1575.00,3970,20240516,-72.32,941,20250409,16.79,1532,-28.26,20250224,941,16.79,20250409,3970,-72.32,20240516,941,16.79,20250409,1.42,Y,064800,100,127 억,,3942738,N,N,77089,N,00,N +20250509,120539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1098,26,2,2.43,622030119,573189,72.65,1079,1111,1059,1393,751,1072,1085.21,3.08,0,133964,1116,1093,1074,1051,1032,1084,1042,128,321,100,750,1,1,127807298,1403,-3.49,0.70,12,0.45,-315.00,1575.00,3970,20240516,-72.34,941,20250409,16.68,1532,-28.33,20250224,941,16.68,20250409,3970,-72.34,20240516,941,16.68,20250409,1.42,Y,064800,100,127 억,,3942738,N,N,77089,N,00,N +20250509,110538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1103,31,2,2.89,424811095,394348,49.98,1079,1104,1059,1393,751,1072,1077.25,3.08,0,113487,1116,1093,1074,1051,1032,1084,1042,128,321,100,750,1,1,127807298,1410,-3.50,0.70,12,0.31,-315.00,1575.00,3970,20240516,-72.22,941,20250409,17.22,1532,-28.00,20250224,941,17.22,20250409,3970,-72.22,20240516,941,17.22,20250409,1.42,Y,064800,100,127 억,,3942738,N,N,77089,N,00,N +20250509,100540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1073,1,2,0.09,223434238,208890,26.48,1079,1080,1059,1393,751,1072,1069.63,3.08,0,53917,1116,1093,1074,1051,1032,1084,1042,128,321,100,750,1,1,127807298,1371,-3.41,0.68,12,0.16,-315.00,1575.00,3970,20240516,-72.97,941,20250409,14.03,1532,-29.96,20250224,941,14.03,20250409,3970,-72.97,20240516,941,14.03,20250409,1.42,Y,064800,100,127 억,,3942738,N,N,77089,N,00,N +20250509,090541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1064,-8,5,-0.75,33602957,31471,3.99,1079,1080,1061,1393,751,1072,1067.74,3.08,0,804,1116,1093,1074,1051,1032,1084,1042,128,321,100,750,1,1,127807298,1360,-3.38,0.68,12,0.02,-315.00,1575.00,3970,20240516,-73.20,941,20250409,13.07,1532,-30.55,20250224,941,13.07,20250409,3970,-73.20,20240516,941,13.07,20250409,1.42,Y,064800,100,127 억,,3942738,N,N,77089,N,00,N 20250508,160531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1072,-2,5,-0.19,834610407,782577,11.62,1096,1097,1055,1396,752,1074,1066.49,3.11,0,-34801,1235,1154,1097,1016,959,1195,1057,128,322,100,750,1,1,127807298,1370,-3.40,0.68,12,0.61,-315.00,1575.00,3970,20240516,-73.00,941,20250409,13.92,1532,-30.03,20250224,941,13.92,20250409,3970,-73.00,20240516,941,13.92,20250409,1.42,Y,064800,100,127 억,,3977109,N,N,77089,N,00,N 20250508,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1070,-4,5,-0.37,804641734,754581,11.20,1096,1097,1055,1396,752,1074,1066.34,3.11,0,-43540,1235,1154,1097,1016,959,1195,1057,128,322,100,750,1,1,127807298,1368,-3.40,0.68,12,0.59,-315.00,1575.00,3970,20240516,-73.05,941,20250409,13.71,1532,-30.16,20250224,941,13.71,20250409,3970,-73.05,20240516,941,13.71,20250409,1.42,Y,064800,100,127 억,,3977109,N,N,9475,N,00,N 20250508,140537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1062,-12,5,-1.12,679311088,636486,9.45,1096,1097,1057,1396,752,1074,1067.28,3.11,0,-56890,1235,1154,1097,1016,959,1195,1057,128,322,100,750,1,1,127807298,1357,-3.37,0.67,12,0.50,-315.00,1575.00,3970,20240516,-73.25,941,20250409,12.86,1532,-30.68,20250224,941,12.86,20250409,3970,-73.25,20240516,941,12.86,20250409,1.42,Y,064800,100,127 억,,3977109,N,N,9475,N,00,N diff --git a/064820/price/prices-20250501.csv b/064820/price/prices-20250501.csv index 14d3c287b6a6..4112dc812818 100644 --- a/064820/price/prices-20250501.csv +++ b/064820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6870,-20,5,-0.29,788135630,113633,72.05,6930,7110,6800,8950,4830,6890,6935.86,2.12,0,-10193,7176,7032,6866,6722,6556,7105,6795,155,2060,500,5090,10,1,30901728,2123,13.52,0.93,12,0.37,508.00,7379.00,7900,20250115,-13.04,4395,20240909,56.31,7900,-13.04,20250115,5390,27.46,20250106,7900,-13.04,20250115,4395,56.31,20240909,0.96,Y,064820,500,154 억,,654929,N,N,3137,N,00,N +20250509,150541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6860,-30,5,-0.44,763953260,110118,69.82,6930,7110,6800,8950,4830,6890,6937.59,2.12,0,-9054,7176,7032,6866,6722,6556,7105,6795,155,2060,500,5090,10,1,30901728,2120,13.50,0.93,12,0.36,508.00,7379.00,7900,20250115,-13.16,4395,20240909,56.09,7900,-13.16,20250115,5390,27.27,20250106,7900,-13.16,20250115,4395,56.09,20240909,0.96,Y,064820,500,154 억,,654929,N,N,1909,N,00,N +20250509,140538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6910,20,2,0.29,689761440,99329,62.98,6930,7110,6800,8950,4830,6890,6944.21,2.12,0,-3802,7176,7032,6866,6722,6556,7105,6795,155,2060,500,5090,10,1,30901728,2135,13.60,0.94,12,0.32,508.00,7379.00,7900,20250115,-12.53,4395,20240909,57.22,7900,-12.53,20250115,5390,28.20,20250106,7900,-12.53,20250115,4395,57.22,20240909,0.96,Y,064820,500,154 억,,654929,N,N,1909,N,00,N +20250509,130538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6870,-20,5,-0.29,671633550,96695,61.31,6930,7110,6800,8950,4830,6890,6945.90,2.12,0,-2924,7176,7032,6866,6722,6556,7105,6795,155,2060,500,5090,10,1,30901728,2123,13.52,0.93,12,0.31,508.00,7379.00,7900,20250115,-13.04,4395,20240909,56.31,7900,-13.04,20250115,5390,27.46,20250106,7900,-13.04,20250115,4395,56.31,20240909,0.96,Y,064820,500,154 억,,654929,N,N,1909,N,00,N +20250509,120539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6890,0,3,0.00,638579440,91874,58.25,6930,7110,6800,8950,4830,6890,6950.60,2.12,0,-753,7176,7032,6866,6722,6556,7105,6795,155,2060,500,5090,10,1,30901728,2129,13.56,0.93,12,0.30,508.00,7379.00,7900,20250115,-12.78,4395,20240909,56.77,7900,-12.78,20250115,5390,27.83,20250106,7900,-12.78,20250115,4395,56.77,20240909,0.96,Y,064820,500,154 억,,654929,N,N,1909,N,00,N +20250509,110538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6890,0,3,0.00,531838070,76339,48.40,6930,7110,6800,8950,4830,6890,6966.79,2.12,0,-3544,7176,7032,6866,6722,6556,7105,6795,155,2060,500,5090,10,1,30901728,2129,13.56,0.93,12,0.25,508.00,7379.00,7900,20250115,-12.78,4395,20240909,56.77,7900,-12.78,20250115,5390,27.83,20250106,7900,-12.78,20250115,4395,56.77,20240909,0.96,Y,064820,500,154 억,,654929,N,N,1909,N,00,N +20250509,100540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6970,80,2,1.16,403760610,57689,36.58,6930,7110,6830,8950,4830,6890,6998.92,2.12,0,-7676,7176,7032,6866,6722,6556,7105,6795,155,2060,500,5090,10,1,30901728,2154,13.72,0.94,12,0.19,508.00,7379.00,7900,20250115,-11.77,4395,20240909,58.59,7900,-11.77,20250115,5390,29.31,20250106,7900,-11.77,20250115,4395,58.59,20240909,0.96,Y,064820,500,154 억,,654929,N,N,1909,N,00,N +20250509,090541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6900,10,2,0.15,13653530,1984,1.26,6930,6950,6830,8950,4830,6890,6881.82,2.12,0,-1021,7176,7032,6866,6722,6556,7105,6795,155,2060,500,5090,10,1,30901728,2132,13.58,0.94,12,0.01,508.00,7379.00,7900,20250115,-12.66,4395,20240909,57.00,7900,-12.66,20250115,5390,28.01,20250106,7900,-12.66,20250115,4395,57.00,20240909,0.96,Y,064820,500,154 억,,654929,N,N,1909,N,00,N 20250508,160531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6890,-70,5,-1.01,1081674655,157241,52.89,6860,7010,6700,9040,4880,6960,6879.05,2.13,0,-4043,7300,7130,6840,6670,6380,7215,6755,155,2080,500,5150,10,1,30901728,2129,13.56,0.93,12,0.51,508.00,7379.00,7900,20250115,-12.78,4395,20240909,56.77,7900,-12.78,20250115,5390,27.83,20250106,7900,-12.78,20250115,4395,56.77,20240909,0.99,Y,064820,500,154 억,,658387,N,N,1909,N,00,N 20250508,150538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6830,-130,5,-1.87,1035852415,150583,50.65,6860,7010,6700,9040,4880,6960,6878.91,2.13,0,-1137,7300,7130,6840,6670,6380,7215,6755,155,2080,500,5150,10,1,30901728,2111,13.44,0.93,12,0.49,508.00,7379.00,7900,20250115,-13.54,4395,20240909,55.40,7900,-13.54,20250115,5390,26.72,20250106,7900,-13.54,20250115,4395,55.40,20240909,0.99,Y,064820,500,154 억,,658387,N,N,7259,N,00,N 20250508,140537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6860,-100,5,-1.44,921084565,133903,45.04,6860,7010,6700,9040,4880,6960,6878.71,2.13,0,1452,7300,7130,6840,6670,6380,7215,6755,155,2080,500,5150,10,1,30901728,2120,13.50,0.93,12,0.43,508.00,7379.00,7900,20250115,-13.16,4395,20240909,56.09,7900,-13.16,20250115,5390,27.27,20250106,7900,-13.16,20250115,4395,56.09,20240909,0.99,Y,064820,500,154 억,,658387,N,N,7259,N,00,N diff --git a/064850/price/prices-20250501.csv b/064850/price/prices-20250501.csv index 61cc5fd0ecd9..5ee57a5d235d 100644 --- a/064850/price/prices-20250501.csv +++ b/064850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,-250,5,-3.57,246499870,36240,238.23,7000,7000,6750,9100,4900,7000,6801.96,7.00,0,-7020,7160,7080,7010,6930,6860,7045,6895,61,2100,500,4200,10,1,11410332,770,19.45,1.25,12,0.32,347.00,5400.00,38450,20240924,-82.44,6180,20250407,9.22,8130,-16.97,20250108,6180,9.22,20250407,38450,-82.44,20240924,6180,9.22,20250407,0.95,Y,064850,500,60 억,,798349,N,N,2506,N,00,N +20250509,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-210,5,-3.00,219346130,32229,211.87,7000,7000,6750,9100,4900,7000,6805.86,7.00,0,-7247,7160,7080,7010,6930,6860,7045,6895,61,2100,500,4200,10,1,11410332,775,19.57,1.26,12,0.28,347.00,5400.00,38450,20240924,-82.34,6180,20250407,9.87,8130,-16.48,20250108,6180,9.87,20250407,38450,-82.34,20240924,6180,9.87,20250407,0.95,Y,064850,500,60 억,,798349,N,N,1308,N,00,N +20250509,140539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-210,5,-3.00,204128290,29986,197.12,7000,7000,6750,9100,4900,7000,6807.45,7.00,0,-8316,7160,7080,7010,6930,6860,7045,6895,61,2100,500,4200,10,1,11410332,775,19.57,1.26,12,0.26,347.00,5400.00,38450,20240924,-82.34,6180,20250407,9.87,8130,-16.48,20250108,6180,9.87,20250407,38450,-82.34,20240924,6180,9.87,20250407,0.95,Y,064850,500,60 억,,798349,N,N,1308,N,00,N +20250509,130539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,-240,5,-3.43,186003570,27306,179.50,7000,7000,6760,9100,4900,7000,6811.82,7.00,0,-8366,7160,7080,7010,6930,6860,7045,6895,61,2100,500,4200,10,1,11410332,771,19.48,1.25,12,0.24,347.00,5400.00,38450,20240924,-82.42,6180,20250407,9.39,8130,-16.85,20250108,6180,9.39,20250407,38450,-82.42,20240924,6180,9.39,20250407,0.95,Y,064850,500,60 억,,798349,N,N,1308,N,00,N +20250509,120540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,-220,5,-3.14,133198890,19514,128.28,7000,7000,6760,9100,4900,7000,6825.81,7.00,0,-4174,7160,7080,7010,6930,6860,7045,6895,61,2100,500,4200,10,1,11410332,774,19.54,1.26,12,0.17,347.00,5400.00,38450,20240924,-82.37,6180,20250407,9.71,8130,-16.61,20250108,6180,9.71,20250407,38450,-82.37,20240924,6180,9.71,20250407,0.95,Y,064850,500,60 억,,798349,N,N,1308,N,00,N +20250509,110538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,-220,5,-3.14,122046700,17870,117.47,7000,7000,6760,9100,4900,7000,6829.70,7.00,0,-2764,7160,7080,7010,6930,6860,7045,6895,61,2100,500,4200,10,1,11410332,774,19.54,1.26,12,0.16,347.00,5400.00,38450,20240924,-82.37,6180,20250407,9.71,8130,-16.61,20250108,6180,9.71,20250407,38450,-82.37,20240924,6180,9.71,20250407,0.95,Y,064850,500,60 억,,798349,N,N,1308,N,00,N +20250509,100541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-140,5,-2.00,42707580,6208,40.81,7000,7000,6830,9100,4900,7000,6879.44,7.00,0,-1176,7160,7080,7010,6930,6860,7045,6895,61,2100,500,4200,10,1,11410332,783,19.77,1.27,12,0.05,347.00,5400.00,38450,20240924,-82.16,6180,20250407,11.00,8130,-15.62,20250108,6180,11.00,20250407,38450,-82.16,20240924,6180,11.00,20250407,0.95,Y,064850,500,60 억,,798349,N,N,1308,N,00,N +20250509,090541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-100,5,-1.43,11732320,1698,11.16,7000,7000,6890,9100,4900,7000,6909.49,7.00,0,-1220,7160,7080,7010,6930,6860,7045,6895,61,2100,500,4200,10,1,11410332,787,19.88,1.28,12,0.01,347.00,5400.00,38450,20240924,-82.05,6180,20250407,11.65,8130,-15.13,20250108,6180,11.65,20250407,38450,-82.05,20240924,6180,11.65,20250407,0.95,Y,064850,500,60 억,,798349,N,N,1308,N,00,N 20250508,160531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,0,3,0.00,106040610,15212,166.05,7090,7090,6940,9100,4900,7000,6970.85,7.02,0,-1933,7093,7046,6973,6926,6853,7070,6950,61,2100,500,4200,10,1,11410332,799,20.17,1.30,12,0.13,347.00,5400.00,38450,20240924,-81.79,6180,20250407,13.27,8130,-13.90,20250108,6180,13.27,20250407,38450,-81.79,20240924,6180,13.27,20250407,0.91,Y,064850,500,60 억,,800698,N,N,1308,N,00,N 20250508,150538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,-50,5,-0.71,93703580,13444,146.75,7090,7090,6940,9100,4900,7000,6969.92,7.02,0,-1141,7093,7046,6973,6926,6853,7070,6950,61,2100,500,4200,10,1,11410332,793,20.03,1.29,12,0.12,347.00,5400.00,38450,20240924,-81.92,6180,20250407,12.46,8130,-14.51,20250108,6180,12.46,20250407,38450,-81.92,20240924,6180,12.46,20250407,0.91,Y,064850,500,60 억,,800698,N,N,0,N,00,N 20250508,140537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-10,5,-0.14,60113920,8617,94.06,7090,7090,6940,9100,4900,7000,6976.20,7.02,0,-4234,7093,7046,6973,6926,6853,7070,6950,61,2100,500,4200,10,1,11410332,798,20.14,1.29,12,0.08,347.00,5400.00,38450,20240924,-81.82,6180,20250407,13.11,8130,-14.02,20250108,6180,13.11,20250407,38450,-81.82,20240924,6180,13.11,20250407,0.91,Y,064850,500,60 억,,800698,N,N,0,N,00,N diff --git a/064960/price/prices-20250501.csv b/064960/price/prices-20250501.csv index 34d6fa6d83eb..1c62cc649f9f 100644 --- a/064960/price/prices-20250501.csv +++ b/064960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160537,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28100,450,2,1.63,2127131700,75686,163.02,28100,28550,27650,35900,19400,27650,28104.69,17.10,0,-5510,28350,28000,27500,27150,26650,27750,26900,1327,8250,5000,20460,50,1,26540272,7458,7.15,0.68,12,0.29,3932.00,41318.00,29477,20250120,-4.67,21570,20241212,30.27,29477,-4.67,20250120,22066,27.35,20250103,53500,-47.48,20250120,24100,16.60,20250312,0.32,Y,064960,5000,1327 억,,4538170,N,N,3434,N,00,N +20250509,150542,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28100,450,2,1.63,1923785850,68445,147.42,28100,28550,27650,35900,19400,27650,28107.03,17.10,0,-3116,28350,28000,27500,27150,26650,27750,26900,1327,8250,5000,20460,50,1,26540272,7458,7.15,0.68,12,0.26,3932.00,41318.00,29477,20250120,-4.67,21570,20241212,30.27,29477,-4.67,20250120,22066,27.35,20250103,53500,-47.48,20250120,24100,16.60,20250312,0.32,Y,064960,5000,1327 억,,4538170,N,N,1360,N,00,N +20250509,140539,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27800,150,2,0.54,1618071825,57516,123.88,28100,28550,27650,35900,19400,27650,28132.55,17.10,0,-644,28350,28000,27500,27150,26650,27750,26900,1327,8250,5000,20460,50,1,26540272,7378,7.07,0.67,12,0.22,3932.00,41318.00,29477,20250120,-5.69,21570,20241212,28.88,29477,-5.69,20250120,22066,25.99,20250103,53500,-48.04,20250120,24100,15.35,20250312,0.32,Y,064960,5000,1327 억,,4538170,N,N,1360,N,00,N +20250509,130539,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27850,200,2,0.72,1422014625,50472,108.71,28100,28550,27650,35900,19400,27650,28174.33,17.10,0,2126,28350,28000,27500,27150,26650,27750,26900,1327,8250,5000,20460,50,1,26540272,7391,7.08,0.67,12,0.19,3932.00,41318.00,29477,20250120,-5.52,21570,20241212,29.11,29477,-5.52,20250120,22066,26.21,20250103,53500,-47.94,20250120,24100,15.56,20250312,0.32,Y,064960,5000,1327 억,,4538170,N,N,1360,N,00,N +20250509,120540,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27950,300,2,1.08,1268746825,44980,96.88,28100,28550,27650,35900,19400,27650,28206.91,17.10,0,4775,28350,28000,27500,27150,26650,27750,26900,1327,8250,5000,20460,50,1,26540272,7418,7.11,0.68,12,0.17,3932.00,41318.00,29477,20250120,-5.18,21570,20241212,29.58,29477,-5.18,20250120,22066,26.67,20250103,53500,-47.76,20250120,24100,15.98,20250312,0.32,Y,064960,5000,1327 억,,4538170,N,N,1360,N,00,N +20250509,110539,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28350,700,2,2.53,978021625,34662,74.66,28100,28550,27650,35900,19400,27650,28215.96,17.10,0,6945,28350,28000,27500,27150,26650,27750,26900,1327,8250,5000,20460,50,1,26540272,7524,7.21,0.69,12,0.13,3932.00,41318.00,29477,20250120,-3.82,21570,20241212,31.43,29477,-3.82,20250120,22066,28.48,20250103,53500,-47.01,20250120,24100,17.63,20250312,0.32,Y,064960,5000,1327 억,,4538170,N,N,1360,N,00,N +20250509,100541,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28300,650,2,2.35,592036775,21013,45.26,28100,28550,27650,35900,19400,27650,28174.79,17.10,0,3337,28350,28000,27500,27150,26650,27750,26900,1327,8250,5000,20460,50,1,26540272,7511,7.20,0.68,12,0.08,3932.00,41318.00,29477,20250120,-3.99,21570,20241212,31.20,29477,-3.99,20250120,22066,28.25,20250103,53500,-47.10,20250120,24100,17.43,20250312,0.32,Y,064960,5000,1327 억,,4538170,N,N,1360,N,00,N +20250509,090542,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27900,250,2,0.90,52106550,1861,4.01,28100,28150,27650,35900,19400,27650,27999.22,17.10,0,399,28350,28000,27500,27150,26650,27750,26900,1327,8250,5000,20460,50,1,26540272,7405,7.10,0.68,12,0.01,3932.00,41318.00,29477,20250120,-5.35,21570,20241212,29.35,29477,-5.35,20250120,22066,26.44,20250103,53500,-47.85,20250120,24100,15.77,20250312,0.32,Y,064960,5000,1327 억,,4538170,N,N,1360,N,00,N 20250508,160532,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27650,200,2,0.73,1272238575,46428,107.15,27800,27850,27000,35650,19250,27450,27402.40,17.09,0,-8655,27950,27700,27350,27100,26750,27825,27225,1327,8200,5000,20310,50,1,26540272,7338,7.03,0.67,12,0.17,3932.00,41318.00,29477,20250120,-6.20,21570,20241212,28.19,29477,-6.20,20250120,22066,25.31,20250103,53500,-48.32,20250120,24100,14.73,20250312,0.31,Y,064960,5000,1327 억,,4537008,N,N,1360,N,00,N 20250508,150539,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27600,150,2,0.55,1210013825,44174,101.95,27800,27850,27000,35650,19250,27450,27391.99,17.09,0,-7892,27950,27700,27350,27100,26750,27825,27225,1327,8200,5000,20310,50,1,26540272,7325,7.02,0.67,12,0.17,3932.00,41318.00,29477,20250120,-6.37,21570,20241212,27.96,29477,-6.37,20250120,22066,25.08,20250103,53500,-48.41,20250120,24100,14.52,20250312,0.31,Y,064960,5000,1327 억,,4537008,N,N,995,N,00,N 20250508,140537,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27725,275,2,1.00,873615925,32021,73.90,27800,27850,27000,35650,19250,27450,27282.59,17.09,0,-5071,27950,27700,27350,27100,26750,27825,27225,1327,8200,5000,20310,50,1,26540272,7358,7.05,0.67,12,0.12,3932.00,41318.00,29477,20250120,-5.94,21570,20241212,28.54,29477,-5.94,20250120,22066,25.65,20250103,53500,-48.18,20250120,24100,15.04,20250312,0.31,Y,064960,5000,1327 억,,4537008,N,N,995,N,00,N diff --git a/065060/price/prices-20250501.csv b/065060/price/prices-20250501.csv index 2ea073280f15..3ff3d62f9fe7 100644 --- a/065060/price/prices-20250501.csv +++ b/065060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160537,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N +20250509,150542,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N +20250509,140539,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N +20250509,130539,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N +20250509,120540,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N +20250509,110539,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N +20250509,100541,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N +20250509,090542,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,509,-74.85,20240513,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N 20250508,160532,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,532,-75.94,20240508,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N 20250508,150539,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,532,-75.94,20240508,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N 20250508,140538,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-0.14,0.03,12,0.00,-914.00,3833.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,532,-75.94,20240508,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N diff --git a/065130/price/prices-20250501.csv b/065130/price/prices-20250501.csv index a70388986e32..3e14ff0095c0 100644 --- a/065130/price/prices-20250501.csv +++ b/065130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160538,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4215,15,2,0.36,67178160,16011,185.48,4200,4285,4160,5460,2940,4200,4195.75,3.53,0,-1089,4346,4272,4216,4142,4086,4245,4115,89,1260,500,3020,5,1,16330482,688,-57.74,0.33,12,0.10,-73.00,12661.00,7190,20240502,-41.38,3720,20241210,13.31,6100,-30.90,20250106,3850,9.48,20250409,7100,-40.63,20240513,3720,13.31,20241210,0.56,Y,065130,500,89 억,,576568,N,N,275,N,00,N +20250509,150542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,10,2,0.24,61258545,14606,169.21,4200,4285,4160,5460,2940,4200,4194.07,3.53,0,-572,4346,4272,4216,4142,4086,4245,4115,89,1260,500,3020,5,1,16330482,688,-57.67,0.33,12,0.09,-73.00,12661.00,7190,20240502,-41.45,3720,20241210,13.17,6100,-30.98,20250106,3850,9.35,20250409,7100,-40.70,20240513,3720,13.17,20241210,0.56,Y,065130,500,89 억,,576568,N,N,481,N,00,N +20250509,140539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4205,5,2,0.12,28774300,6857,79.44,4200,4285,4160,5460,2940,4200,4196.34,3.53,0,-13,4346,4272,4216,4142,4086,4245,4115,89,1260,500,3020,5,1,16330482,687,-57.60,0.33,12,0.04,-73.00,12661.00,7190,20240502,-41.52,3720,20241210,13.04,6100,-31.07,20250106,3850,9.22,20250409,7100,-40.77,20240513,3720,13.04,20241210,0.56,Y,065130,500,89 억,,576568,N,N,481,N,00,N +20250509,130539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4205,5,2,0.12,28408825,6770,78.43,4200,4285,4160,5460,2940,4200,4196.28,3.53,0,12,4346,4272,4216,4142,4086,4245,4115,89,1260,500,3020,5,1,16330482,687,-57.60,0.33,12,0.04,-73.00,12661.00,7190,20240502,-41.52,3720,20241210,13.04,6100,-31.07,20250106,3850,9.22,20250409,7100,-40.77,20240513,3720,13.04,20241210,0.56,Y,065130,500,89 억,,576568,N,N,481,N,00,N +20250509,120540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4205,5,2,0.12,27850135,6637,76.89,4200,4285,4160,5460,2940,4200,4196.19,3.53,0,87,4346,4272,4216,4142,4086,4245,4115,89,1260,500,3020,5,1,16330482,687,-57.60,0.33,12,0.04,-73.00,12661.00,7190,20240502,-41.52,3720,20241210,13.04,6100,-31.07,20250106,3850,9.22,20250409,7100,-40.77,20240513,3720,13.04,20241210,0.56,Y,065130,500,89 억,,576568,N,N,481,N,00,N +20250509,110539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,10,2,0.24,20000430,4765,55.20,4200,4285,4160,5460,2940,4200,4197.36,3.53,0,-111,4346,4272,4216,4142,4086,4245,4115,89,1260,500,3020,5,1,16330482,688,-57.67,0.33,12,0.03,-73.00,12661.00,7190,20240502,-41.45,3720,20241210,13.17,6100,-30.98,20250106,3850,9.35,20250409,7100,-40.70,20240513,3720,13.17,20241210,0.56,Y,065130,500,89 억,,576568,N,N,481,N,00,N +20250509,100541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,0,3,0.00,18499755,4408,51.07,4200,4285,4160,5460,2940,4200,4196.86,3.53,0,-25,4346,4272,4216,4142,4086,4245,4115,89,1260,500,3020,5,1,16330482,686,-57.53,0.33,12,0.03,-73.00,12661.00,7190,20240502,-41.59,3720,20241210,12.90,6100,-31.15,20250106,3850,9.09,20250409,7100,-40.85,20240513,3720,12.90,20241210,0.56,Y,065130,500,89 억,,576568,N,N,481,N,00,N +20250509,090542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4230,30,2,0.71,3505150,830,9.62,4200,4285,4200,5460,2940,4200,4223.07,3.53,0,-2,4346,4272,4216,4142,4086,4245,4115,89,1260,500,3020,5,1,16330482,691,-57.95,0.33,12,0.01,-73.00,12661.00,7190,20240502,-41.17,3720,20241210,13.71,6100,-30.66,20250106,3850,9.87,20250409,7100,-40.42,20240513,3720,13.71,20241210,0.56,Y,065130,500,89 억,,576568,N,N,481,N,00,N 20250508,160532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,30,2,0.72,35981495,8616,33.35,4290,4290,4160,5420,2920,4170,4176.13,3.52,0,1063,4406,4287,4201,4082,3996,4245,4040,89,1250,500,3000,5,1,16330482,686,-57.53,0.33,12,0.05,-73.00,12661.00,7190,20240502,-41.59,3720,20241210,12.90,6100,-31.15,20250106,3850,9.09,20250409,7100,-40.85,20240508,3720,12.90,20241210,0.57,Y,065130,500,89 억,,575020,N,N,481,N,00,N 20250508,150539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,25,2,0.60,33903145,8121,31.43,4290,4290,4160,5420,2920,4170,4174.75,3.52,0,698,4406,4287,4201,4082,3996,4245,4040,89,1250,500,3000,5,1,16330482,685,-57.47,0.33,12,0.05,-73.00,12661.00,7190,20240502,-41.66,3720,20241210,12.77,6100,-31.23,20250106,3850,8.96,20250409,7100,-40.92,20240508,3720,12.77,20241210,0.57,Y,065130,500,89 억,,575020,N,N,0,N,00,N 20250508,140538,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,25,2,0.60,31580610,7566,29.29,4290,4290,4160,5420,2920,4170,4174.02,3.52,0,560,4406,4287,4201,4082,3996,4245,4040,89,1250,500,3000,5,1,16330482,685,-57.47,0.33,12,0.05,-73.00,12661.00,7190,20240502,-41.66,3720,20241210,12.77,6100,-31.23,20250106,3850,8.96,20250409,7100,-40.92,20240508,3720,12.77,20241210,0.57,Y,065130,500,89 억,,575020,N,N,0,N,00,N diff --git a/065150/price/prices-20250501.csv b/065150/price/prices-20250501.csv index 9fda80d44d7b..43c530a0ecf0 100644 --- a/065150/price/prices-20250501.csv +++ b/065150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160538,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240425,0.00,145,20240425,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240509,145,0.00,20240509,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250509,150542,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240425,0.00,145,20240425,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240509,145,0.00,20240509,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250509,140540,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240425,0.00,145,20240425,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240509,145,0.00,20240509,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250509,130540,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240425,0.00,145,20240425,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240509,145,0.00,20240509,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250509,120541,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240425,0.00,145,20240425,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240509,145,0.00,20240509,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250509,110539,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240425,0.00,145,20240425,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240509,145,0.00,20240509,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250509,100542,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240425,0.00,145,20240425,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240509,145,0.00,20240509,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250509,090542,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240425,0.00,145,20240425,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240509,145,0.00,20240509,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N 20250508,160532,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240424,0.00,145,20240424,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240508,145,0.00,20240508,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N 20250508,150539,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240424,0.00,145,20240424,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240508,145,0.00,20240508,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N 20250508,140538,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240424,0.00,145,20240424,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240508,145,0.00,20240508,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N diff --git a/065170/price/prices-20250501.csv b/065170/price/prices-20250501.csv index 8865ac9327e7..ee06a5a47172 100644 --- a/065170/price/prices-20250501.csv +++ b/065170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,938,-12,5,-1.26,106627100,114441,95.30,950,964,923,1235,665,950,931.72,3.63,0,-3187,983,966,954,937,925,960,931,133,285,500,570,1,1,26683025,250,-4.38,1.03,12,0.43,-214.00,909.00,2890,20250305,-67.54,576,20241210,62.85,2890,-67.54,20250305,602,55.81,20250203,3985,-76.46,20250221,176,432.95,20241210,0.00,Y,065170,500,133 억,,969530,N,N,5287,N,00,N +20250509,150543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,933,-17,5,-1.79,104781068,112467,93.66,950,964,923,1235,665,950,931.66,3.63,0,-3516,983,966,954,937,925,960,931,133,285,500,570,1,1,26683025,249,-4.36,1.03,12,0.42,-214.00,909.00,2890,20250305,-67.72,576,20241210,61.98,2890,-67.72,20250305,602,54.98,20250203,3985,-76.59,20250221,176,430.11,20241210,0.00,Y,065170,500,133 억,,969530,N,N,11622,N,00,N +20250509,140540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,930,-20,5,-2.11,90872979,97522,81.21,950,964,923,1235,665,950,931.82,3.63,0,-5129,983,966,954,937,925,960,931,133,285,500,570,1,1,26683025,248,-4.35,1.02,12,0.37,-214.00,909.00,2890,20250305,-67.82,576,20241210,61.46,2890,-67.82,20250305,602,54.49,20250203,3985,-76.66,20250221,176,428.41,20241210,0.00,Y,065170,500,133 억,,969530,N,N,11622,N,00,N +20250509,130540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,925,-25,5,-2.63,82900751,88920,74.05,950,964,923,1235,665,950,932.31,3.63,0,-5282,983,966,954,937,925,960,931,133,285,500,570,1,1,26683025,247,-4.32,1.02,12,0.33,-214.00,909.00,2890,20250305,-67.99,576,20241210,60.59,2890,-67.99,20250305,602,53.65,20250203,3985,-76.79,20250221,176,425.57,20241210,0.00,Y,065170,500,133 억,,969530,N,N,11622,N,00,N +20250509,120541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,925,-25,5,-2.63,67633622,72419,60.31,950,964,923,1235,665,950,933.92,3.63,0,-4276,983,966,954,937,925,960,931,133,285,500,570,1,1,26683025,247,-4.32,1.02,12,0.27,-214.00,909.00,2890,20250305,-67.99,576,20241210,60.59,2890,-67.99,20250305,602,53.65,20250203,3985,-76.79,20250221,176,425.57,20241210,0.00,Y,065170,500,133 억,,969530,N,N,11622,N,00,N +20250509,110540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,930,-20,5,-2.11,51050971,54510,45.39,950,964,926,1235,665,950,936.54,3.63,0,-13149,983,966,954,937,925,960,931,133,285,500,570,1,1,26683025,248,-4.35,1.02,12,0.20,-214.00,909.00,2890,20250305,-67.82,576,20241210,61.46,2890,-67.82,20250305,602,54.49,20250203,3985,-76.66,20250221,176,428.41,20241210,0.00,Y,065170,500,133 억,,969530,N,N,11622,N,00,N +20250509,100542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,929,-21,5,-2.21,40627413,43270,36.03,950,964,927,1235,665,950,938.93,3.63,0,-14324,983,966,954,937,925,960,931,133,285,500,570,1,1,26683025,248,-4.34,1.02,12,0.16,-214.00,909.00,2890,20250305,-67.85,576,20241210,61.28,2890,-67.85,20250305,602,54.32,20250203,3985,-76.69,20250221,176,427.84,20241210,0.00,Y,065170,500,133 억,,969530,N,N,11622,N,00,N +20250509,090543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,945,-5,5,-0.53,9755651,10284,8.56,950,964,945,1235,665,950,948.62,3.63,0,-8481,983,966,954,937,925,960,931,133,285,500,570,1,1,26683025,252,-4.42,1.04,12,0.04,-214.00,909.00,2890,20250305,-67.30,576,20241210,64.06,2890,-67.30,20250305,602,56.98,20250203,3985,-76.29,20250221,176,436.93,20241210,0.00,Y,065170,500,133 억,,969530,N,N,11622,N,00,N 20250508,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,950,-20,5,-2.06,113886702,120043,53.76,970,971,942,1261,679,970,948.72,3.71,0,-25208,1015,992,959,936,903,998,942,133,291,500,580,1,1,26683025,253,-4.44,1.05,12,0.45,-214.00,909.00,2890,20250305,-67.13,576,20241210,64.93,2890,-67.13,20250305,602,57.81,20250203,3985,-76.16,20250221,176,439.77,20241210,0.00,Y,065170,500,133 억,,990956,N,N,11622,N,00,N 20250508,150540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,944,-26,5,-2.68,105687139,111359,49.87,970,971,942,1261,679,970,949.07,3.71,0,-18622,1015,992,959,936,903,998,942,133,291,500,580,1,1,26683025,252,-4.41,1.04,12,0.42,-214.00,909.00,2890,20250305,-67.34,576,20241210,63.89,2890,-67.34,20250305,602,56.81,20250203,3985,-76.31,20250221,176,436.36,20241210,0.00,Y,065170,500,133 억,,990956,N,N,128,N,00,N 20250508,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,943,-27,5,-2.78,87035913,91606,41.02,970,971,942,1261,679,970,950.11,3.71,0,-16777,1015,992,959,936,903,998,942,133,291,500,580,1,1,26683025,252,-4.41,1.04,12,0.34,-214.00,909.00,2890,20250305,-67.37,576,20241210,63.72,2890,-67.37,20250305,602,56.64,20250203,3985,-76.34,20250221,176,435.80,20241210,0.00,Y,065170,500,133 억,,990956,N,N,128,N,00,N diff --git a/065350/price/prices-20250501.csv b/065350/price/prices-20250501.csv index e84be4ef8854..3d30e9f6e554 100644 --- a/065350/price/prices-20250501.csv +++ b/065350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160538,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58800,-600,5,-1.01,5889036300,101152,150.74,59600,59900,57400,77200,41600,59400,58219.67,7.90,0,-27868,60666,60032,59266,58632,57866,60350,58950,137,17800,500,42760,100,1,27483948,16161,-1633.33,7.74,12,0.37,-36.00,7594.00,128500,20241227,-54.24,37000,20240805,58.92,119300,-50.71,20250102,51100,15.07,20250409,128500,-54.24,20241227,37000,58.92,20240805,1.01,Y,065350,500,137 억,,2171162,N,N,35631,N,00,N +20250509,150543,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58300,-1100,5,-1.85,5274364800,90666,135.11,59600,59900,57400,77200,41600,59400,58173.57,7.90,0,-28786,60666,60032,59266,58632,57866,60350,58950,137,17800,500,42760,100,1,27483948,16023,-1619.44,7.68,12,0.33,-36.00,7594.00,128500,20241227,-54.63,37000,20240805,57.57,119300,-51.13,20250102,51100,14.09,20250409,128500,-54.63,20241227,37000,57.57,20240805,1.01,Y,065350,500,137 억,,2171162,N,N,6628,N,00,N +20250509,140540,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58000,-1400,5,-2.36,4550260850,78188,116.52,59600,59900,57400,77200,41600,59400,58196.41,7.90,0,-31077,60666,60032,59266,58632,57866,60350,58950,137,17800,500,42760,100,1,27483948,15941,-1611.11,7.64,12,0.28,-36.00,7594.00,128500,20241227,-54.86,37000,20240805,56.76,119300,-51.38,20250102,51100,13.50,20250409,128500,-54.86,20241227,37000,56.76,20240805,1.01,Y,065350,500,137 억,,2171162,N,N,6628,N,00,N +20250509,130540,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,57900,-1500,5,-2.53,3986526800,68461,102.02,59600,59900,57400,77200,41600,59400,58230.62,7.90,0,-30716,60666,60032,59266,58632,57866,60350,58950,137,17800,500,42760,100,1,27483948,15913,-1608.33,7.62,12,0.25,-36.00,7594.00,128500,20241227,-54.94,37000,20240805,56.49,119300,-51.47,20250102,51100,13.31,20250409,128500,-54.94,20241227,37000,56.49,20240805,1.01,Y,065350,500,137 억,,2171162,N,N,6628,N,00,N +20250509,120541,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,57700,-1700,5,-2.86,3479398050,59661,88.91,59600,59900,57400,77200,41600,59400,58319.47,7.90,0,-26963,60666,60032,59266,58632,57866,60350,58950,137,17800,500,42760,100,1,27483948,15858,-1602.78,7.60,12,0.22,-36.00,7594.00,128500,20241227,-55.10,37000,20240805,55.95,119300,-51.63,20250102,51100,12.92,20250409,128500,-55.10,20241227,37000,55.95,20240805,1.01,Y,065350,500,137 억,,2171162,N,N,6628,N,00,N +20250509,110540,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,57900,-1500,5,-2.53,2575575250,43982,65.54,59600,59900,57800,77200,41600,59400,58559.76,7.90,0,-21117,60666,60032,59266,58632,57866,60350,58950,137,17800,500,42760,100,1,27483948,15913,-1608.33,7.62,12,0.16,-36.00,7594.00,128500,20241227,-54.94,37000,20240805,56.49,119300,-51.47,20250102,51100,13.31,20250409,128500,-54.94,20241227,37000,56.49,20240805,1.01,Y,065350,500,137 억,,2171162,N,N,6628,N,00,N +20250509,100542,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58500,-900,5,-1.52,1345104200,22795,33.97,59600,59900,58500,77200,41600,59400,59008.74,7.90,0,-10245,60666,60032,59266,58632,57866,60350,58950,137,17800,500,42760,100,1,27483948,16078,-1625.00,7.70,12,0.08,-36.00,7594.00,128500,20241227,-54.47,37000,20240805,58.11,119300,-50.96,20250102,51100,14.48,20250409,128500,-54.47,20241227,37000,58.11,20240805,1.01,Y,065350,500,137 억,,2171162,N,N,6628,N,00,N +20250509,090543,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59400,0,3,0.00,263576900,4434,6.61,59600,59600,59300,77200,41600,59400,59444.50,7.90,0,-2795,60666,60032,59266,58632,57866,60350,58950,137,17800,500,42760,100,1,27483948,16325,-1650.00,7.82,12,0.02,-36.00,7594.00,128500,20241227,-53.77,37000,20240805,60.54,119300,-50.21,20250102,51100,16.24,20250409,128500,-53.77,20241227,37000,60.54,20240805,1.01,Y,065350,500,137 억,,2171162,N,N,6628,N,00,N 20250508,160533,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59400,700,2,1.19,3975425750,67103,85.84,58700,59900,58500,76300,41100,58700,59243.62,7.76,0,28239,61833,60266,59233,57666,56633,59750,57150,137,17600,500,42260,100,1,27483948,16325,-1650.00,7.82,12,0.24,-36.00,7594.00,128500,20241227,-53.77,37000,20240805,60.54,119300,-50.21,20250102,51100,16.24,20250409,128500,-53.77,20241227,37000,60.54,20240805,1.04,Y,065350,500,137 억,,2133537,N,N,6628,N,00,N 20250508,150540,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59200,500,2,0.85,3609666250,60941,77.96,58700,59900,58500,76300,41100,58700,59232.15,7.76,0,24152,61833,60266,59233,57666,56633,59750,57150,137,17600,500,42260,100,1,27483948,16270,-1644.44,7.80,12,0.22,-36.00,7594.00,128500,20241227,-53.93,37000,20240805,60.00,119300,-50.38,20250102,51100,15.85,20250409,128500,-53.93,20241227,37000,60.00,20240805,1.04,Y,065350,500,137 억,,2133537,N,N,11838,N,00,N 20250508,140539,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59300,600,2,1.02,3349915050,56555,72.35,58700,59900,58500,76300,41100,58700,59232.87,7.76,0,22007,61833,60266,59233,57666,56633,59750,57150,137,17600,500,42260,100,1,27483948,16298,-1647.22,7.81,12,0.21,-36.00,7594.00,128500,20241227,-53.85,37000,20240805,60.27,119300,-50.29,20250102,51100,16.05,20250409,128500,-53.85,20241227,37000,60.27,20240805,1.04,Y,065350,500,137 억,,2133537,N,N,11838,N,00,N diff --git a/065370/price/prices-20250501.csv b/065370/price/prices-20250501.csv index 146c9a318d7d..ae922db93538 100644 --- a/065370/price/prices-20250501.csv +++ b/065370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9900,-630,5,-5.98,3912411115,395208,94.00,10330,10560,9300,13680,7380,10530,9899.55,0.48,0,-11811,11863,11196,10783,10116,9703,10990,9910,37,3150,500,6310,10,1,7383954,731,-180.00,1.97,12,5.35,-55.00,5032.00,15770,20250409,-37.22,3760,20241114,163.30,15770,-37.22,20250409,5030,96.82,20250131,15770,-37.22,20250409,3760,163.30,20241114,2.93,Y,065370,500,36 억,,35489,N,N,754,N,00,N +20250509,150543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9920,-610,5,-5.79,3772732060,381103,90.64,10330,10560,9300,13680,7380,10530,9899.42,0.48,0,-11471,11863,11196,10783,10116,9703,10990,9910,37,3150,500,6310,10,1,7383954,732,-180.36,1.97,12,5.16,-55.00,5032.00,15770,20250409,-37.10,3760,20241114,163.83,15770,-37.10,20250409,5030,97.22,20250131,15770,-37.10,20250409,3760,163.83,20241114,2.93,Y,065370,500,36 억,,35489,N,N,498,N,00,N +20250509,140540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9720,-810,5,-7.69,2867007545,290150,69.01,10330,10560,9300,13680,7380,10530,9881.01,0.48,0,-6707,11863,11196,10783,10116,9703,10990,9910,37,3150,500,6310,10,1,7383954,718,-176.73,1.93,12,3.93,-55.00,5032.00,15770,20250409,-38.36,3760,20241114,158.51,15770,-38.36,20250409,5030,93.24,20250131,15770,-38.36,20250409,3760,158.51,20241114,2.93,Y,065370,500,36 억,,35489,N,N,498,N,00,N +20250509,130540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9820,-710,5,-6.74,1786150145,177409,42.19,10330,10560,9670,13680,7380,10530,10067.85,0.48,0,-10766,11863,11196,10783,10116,9703,10990,9910,37,3150,500,6310,10,1,7383954,725,-178.55,1.95,12,2.40,-55.00,5032.00,15770,20250409,-37.73,3760,20241114,161.17,15770,-37.73,20250409,5030,95.23,20250131,15770,-37.73,20250409,3760,161.17,20241114,2.93,Y,065370,500,36 억,,35489,N,N,498,N,00,N +20250509,120541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10070,-460,5,-4.37,1392124595,137391,32.68,10330,10560,9920,13680,7380,10530,10132.43,0.48,0,-13522,11863,11196,10783,10116,9703,10990,9910,37,3150,500,6310,10,1,7383954,744,-183.09,2.00,12,1.86,-55.00,5032.00,15770,20250409,-36.14,3760,20241114,167.82,15770,-36.14,20250409,5030,100.20,20250131,15770,-36.14,20250409,3760,167.82,20241114,2.93,Y,065370,500,36 억,,35489,N,N,498,N,00,N +20250509,110540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10050,-480,5,-4.56,1198556475,117986,28.06,10330,10560,9950,13680,7380,10530,10158.31,0.48,0,-13739,11863,11196,10783,10116,9703,10990,9910,37,3150,500,6310,10,1,7383954,742,-182.73,2.00,12,1.60,-55.00,5032.00,15770,20250409,-36.27,3760,20241114,167.29,15770,-36.27,20250409,5030,99.80,20250131,15770,-36.27,20250409,3760,167.29,20241114,2.93,Y,065370,500,36 억,,35489,N,N,498,N,00,N +20250509,100542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10040,-490,5,-4.65,910171995,89148,21.20,10330,10560,9990,13680,7380,10530,10209.49,0.48,0,-9970,11863,11196,10783,10116,9703,10990,9910,37,3150,500,6310,10,1,7383954,741,-182.55,2.00,12,1.21,-55.00,5032.00,15770,20250409,-36.33,3760,20241114,167.02,15770,-36.33,20250409,5030,99.60,20250131,15770,-36.33,20250409,3760,167.02,20241114,2.93,Y,065370,500,36 억,,35489,N,N,498,N,00,N +20250509,090543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10140,-390,5,-3.70,160608060,15677,3.73,10330,10370,10080,13680,7380,10530,10243.91,0.48,0,-3274,11863,11196,10783,10116,9703,10990,9910,37,3150,500,6310,10,1,7383954,749,-184.36,2.02,12,0.21,-55.00,5032.00,15770,20250409,-35.70,3760,20241114,169.68,15770,-35.70,20250409,5030,101.59,20250131,15770,-35.70,20250409,3760,169.68,20241114,2.93,Y,065370,500,36 억,,35489,N,N,498,N,00,N 20250508,160533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10530,-550,5,-4.96,4456309850,417670,51.70,11180,11450,10370,14400,7760,11080,10669.51,1.33,0,-67010,12293,11686,10693,10086,9093,11990,10390,37,3320,500,6640,10,1,7383954,778,-191.45,2.09,12,5.66,-55.00,5032.00,15770,20250409,-33.23,3760,20241114,180.05,15770,-33.23,20250409,5030,109.34,20250131,15770,-33.23,20250409,3760,180.05,20241114,2.44,Y,065370,500,36 억,,98218,N,N,498,N,00,N 20250508,150540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10530,-550,5,-4.96,4354898950,408052,50.51,11180,11450,10370,14400,7760,11080,10672.41,1.33,0,-65330,12293,11686,10693,10086,9093,11990,10390,37,3320,500,6640,10,1,7383954,778,-191.45,2.09,12,5.53,-55.00,5032.00,15770,20250409,-33.23,3760,20241114,180.05,15770,-33.23,20250409,5030,109.34,20250131,15770,-33.23,20250409,3760,180.05,20241114,2.44,Y,065370,500,36 억,,98218,N,N,391,N,00,N 20250508,140539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10580,-500,5,-4.51,3946234680,369390,45.73,11180,11450,10370,14400,7760,11080,10683.11,1.33,0,-62177,12293,11686,10693,10086,9093,11990,10390,37,3320,500,6640,10,1,7383954,781,-192.36,2.10,12,5.00,-55.00,5032.00,15770,20250409,-32.91,3760,20241114,181.38,15770,-32.91,20250409,5030,110.34,20250131,15770,-32.91,20250409,3760,181.38,20241114,2.44,Y,065370,500,36 억,,98218,N,N,391,N,00,N diff --git a/065420/price/prices-20250501.csv b/065420/price/prices-20250501.csv index b042349475a5..29d7b9c2a3b8 100644 --- a/065420/price/prices-20250501.csv +++ b/065420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,274,-6,5,-2.14,113624147,413317,103.92,278,279,270,364,196,280,274.91,8.90,0,-76824,291,285,280,274,269,285,274,72,84,100,170,1,1,71577299,196,-9.45,2.56,12,0.58,-29.00,107.00,423,20240926,-35.22,178,20240704,53.93,315,-13.02,20250224,204,34.31,20250203,423,-35.22,20240926,178,53.93,20240704,0.00,Y,065420,100,71 억,,6371816,N,N,0,N,00,N +20250509,150543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,274,-6,5,-2.14,103946953,378007,95.04,278,279,270,364,196,280,274.99,8.90,0,-73005,291,285,280,274,269,285,274,72,84,100,170,1,1,71577299,196,-9.45,2.56,12,0.53,-29.00,107.00,423,20240926,-35.22,178,20240704,53.93,315,-13.02,20250224,204,34.31,20250203,423,-35.22,20240926,178,53.93,20240704,0.00,Y,065420,100,71 억,,6371816,N,N,0,N,00,N +20250509,140541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,275,-5,5,-1.79,91429795,332546,83.61,278,279,270,364,196,280,274.94,8.90,0,-65670,291,285,280,274,269,285,274,72,84,100,170,1,1,71577299,197,-9.48,2.57,12,0.46,-29.00,107.00,423,20240926,-34.99,178,20240704,54.49,315,-12.70,20250224,204,34.80,20250203,423,-34.99,20240926,178,54.49,20240704,0.00,Y,065420,100,71 억,,6371816,N,N,0,N,00,N +20250509,130541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,275,-5,5,-1.79,65107436,237073,59.61,278,279,270,364,196,280,274.63,8.90,0,-61354,291,285,280,274,269,285,274,72,84,100,170,1,1,71577299,197,-9.48,2.57,12,0.33,-29.00,107.00,423,20240926,-34.99,178,20240704,54.49,315,-12.70,20250224,204,34.80,20250203,423,-34.99,20240926,178,54.49,20240704,0.00,Y,065420,100,71 억,,6371816,N,N,0,N,00,N +20250509,120542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,274,-6,5,-2.14,63165189,229988,57.83,278,279,270,364,196,280,274.65,8.90,0,-60301,291,285,280,274,269,285,274,72,84,100,170,1,1,71577299,196,-9.45,2.56,12,0.32,-29.00,107.00,423,20240926,-35.22,178,20240704,53.93,315,-13.02,20250224,204,34.31,20250203,423,-35.22,20240926,178,53.93,20240704,0.00,Y,065420,100,71 억,,6371816,N,N,0,N,00,N +20250509,110540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,275,-5,5,-1.79,52965215,192935,48.51,278,279,270,364,196,280,274.52,8.90,0,-40665,291,285,280,274,269,285,274,72,84,100,170,1,1,71577299,197,-9.48,2.57,12,0.27,-29.00,107.00,423,20240926,-34.99,178,20240704,54.49,315,-12.70,20250224,204,34.80,20250203,423,-34.99,20240926,178,54.49,20240704,0.00,Y,065420,100,71 억,,6371816,N,N,0,N,00,N +20250509,100543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,278,-2,5,-0.71,24773089,89771,22.57,278,279,275,364,196,280,275.96,8.90,0,-2261,291,285,280,274,269,285,274,72,84,100,170,1,1,71577299,199,-9.59,2.60,12,0.13,-29.00,107.00,423,20240926,-34.28,178,20240704,56.18,315,-11.75,20250224,204,36.27,20250203,423,-34.28,20240926,178,56.18,20240704,0.00,Y,065420,100,71 억,,6371816,N,N,0,N,00,N +20250509,090543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,-1,5,-0.36,1762674,6347,1.60,278,279,277,364,196,280,277.71,8.90,0,0,291,285,280,274,269,285,274,72,84,100,170,1,1,71577299,200,-9.62,2.61,12,0.01,-29.00,107.00,423,20240926,-34.04,178,20240704,56.74,315,-11.43,20250224,204,36.76,20250203,423,-34.04,20240926,178,56.74,20240704,0.00,Y,065420,100,71 억,,6371816,N,N,0,N,00,N 20250508,160533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,280,0,3,0.00,111038381,397681,51.15,280,286,275,364,196,280,279.21,8.96,0,-26350,292,285,275,268,258,289,272,72,84,100,170,1,1,71577299,200,-9.66,2.62,12,0.56,-29.00,107.00,423,20240926,-33.81,178,20240704,57.30,315,-11.11,20250224,204,37.25,20250203,423,-33.81,20240926,178,57.30,20240704,0.00,Y,065420,100,71 억,,6411932,N,N,0,N,00,N 20250508,150540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,280,0,3,0.00,109394221,391809,50.39,280,286,275,364,196,280,279.20,8.96,0,-26459,292,285,275,268,258,289,272,72,84,100,170,1,1,71577299,200,-9.66,2.62,12,0.55,-29.00,107.00,423,20240926,-33.81,178,20240704,57.30,315,-11.11,20250224,204,37.25,20250203,423,-33.81,20240926,178,57.30,20240704,0.00,Y,065420,100,71 억,,6411932,N,N,0,N,00,N 20250508,140539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,277,-3,5,-1.07,91616299,328240,42.22,280,286,275,364,196,280,279.11,8.96,0,-23056,292,285,275,268,258,289,272,72,84,100,170,1,1,71577299,198,-9.55,2.59,12,0.46,-29.00,107.00,423,20240926,-34.52,178,20240704,55.62,315,-12.06,20250224,204,35.78,20250203,423,-34.52,20240926,178,55.62,20240704,0.00,Y,065420,100,71 억,,6411932,N,N,0,N,00,N diff --git a/065440/price/prices-20250501.csv b/065440/price/prices-20250501.csv index 8bc9c4dd6645..9fb92dedcb58 100644 --- a/065440/price/prices-20250501.csv +++ b/065440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1588,17,2,1.08,1879884803,1177646,153.93,1610,1638,1571,2040,1100,1571,1596.31,4.83,0,-196243,1605,1588,1554,1537,1503,1596,1545,136,469,500,1130,1,1,27275020,433,7.71,0.85,12,4.32,206.00,1872.00,1920,20250428,-17.29,1061,20240805,49.67,1920,-17.29,20250428,1309,21.31,20250331,1920,-17.29,20250428,1061,49.67,20240805,3.35,Y,065440,500,136 억,,1316201,N,N,2212,N,00,N +20250509,150544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1587,16,2,1.02,1814371759,1136400,148.54,1610,1638,1571,2040,1100,1571,1596.60,4.83,0,-202392,1605,1588,1554,1537,1503,1596,1545,136,469,500,1130,1,1,27275020,433,7.70,0.85,12,4.17,206.00,1872.00,1920,20250428,-17.34,1061,20240805,49.58,1920,-17.34,20250428,1309,21.24,20250331,1920,-17.34,20250428,1061,49.58,20240805,3.35,Y,065440,500,136 억,,1316201,N,N,99672,N,00,N +20250509,140541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1581,10,2,0.64,1671927577,1046248,136.75,1610,1638,1571,2040,1100,1571,1598.02,4.83,0,-231383,1605,1588,1554,1537,1503,1596,1545,136,469,500,1130,1,1,27275020,431,7.67,0.84,12,3.84,206.00,1872.00,1920,20250428,-17.66,1061,20240805,49.01,1920,-17.66,20250428,1309,20.78,20250331,1920,-17.66,20250428,1061,49.01,20240805,3.35,Y,065440,500,136 억,,1316201,N,N,99672,N,00,N +20250509,130541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1586,15,2,0.95,1606747302,1005000,131.36,1610,1638,1571,2040,1100,1571,1598.75,4.83,0,-241898,1605,1588,1554,1537,1503,1596,1545,136,469,500,1130,1,1,27275020,433,7.70,0.85,12,3.68,206.00,1872.00,1920,20250428,-17.40,1061,20240805,49.48,1920,-17.40,20250428,1309,21.16,20250331,1920,-17.40,20250428,1061,49.48,20240805,3.35,Y,065440,500,136 억,,1316201,N,N,99672,N,00,N +20250509,120542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1581,10,2,0.64,1509076024,943094,123.27,1610,1638,1571,2040,1100,1571,1600.13,4.83,0,-235290,1605,1588,1554,1537,1503,1596,1545,136,469,500,1130,1,1,27275020,431,7.67,0.84,12,3.46,206.00,1872.00,1920,20250428,-17.66,1061,20240805,49.01,1920,-17.66,20250428,1309,20.78,20250331,1920,-17.66,20250428,1061,49.01,20240805,3.35,Y,065440,500,136 억,,1316201,N,N,99672,N,00,N +20250509,110541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1585,14,2,0.89,1441813879,900563,117.71,1610,1638,1571,2040,1100,1571,1601.01,4.83,0,-232632,1605,1588,1554,1537,1503,1596,1545,136,469,500,1130,1,1,27275020,432,7.69,0.85,12,3.30,206.00,1872.00,1920,20250428,-17.45,1061,20240805,49.39,1920,-17.45,20250428,1309,21.08,20250331,1920,-17.45,20250428,1061,49.39,20240805,3.35,Y,065440,500,136 억,,1316201,N,N,99672,N,00,N +20250509,100543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1607,36,2,2.29,1281819784,800223,104.59,1610,1638,1571,2040,1100,1571,1601.83,4.83,0,-239522,1605,1588,1554,1537,1503,1596,1545,136,469,500,1130,1,1,27275020,438,7.80,0.86,12,2.93,206.00,1872.00,1920,20250428,-16.30,1061,20240805,51.46,1920,-16.30,20250428,1309,22.77,20250331,1920,-16.30,20250428,1061,51.46,20240805,3.35,Y,065440,500,136 억,,1316201,N,N,99672,N,00,N +20250509,090544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1583,12,2,0.76,287544889,179640,23.48,1610,1616,1571,2040,1100,1571,1600.67,4.83,0,-56373,1605,1588,1554,1537,1503,1596,1545,136,469,500,1130,1,1,27275020,432,7.68,0.85,12,0.66,206.00,1872.00,1920,20250428,-17.55,1061,20240805,49.20,1920,-17.55,20250428,1309,20.93,20250331,1920,-17.55,20250428,1061,49.20,20240805,3.35,Y,065440,500,136 억,,1316201,N,N,99672,N,00,N 20250508,160534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1571,34,2,2.21,869198360,563671,103.18,1525,1571,1520,1998,1076,1537,1541.79,4.58,0,73900,1580,1558,1521,1499,1462,1569,1510,136,461,500,1100,1,1,27275020,428,7.63,0.84,12,2.07,206.00,1872.00,1920,20250428,-18.18,1061,20240805,48.07,1920,-18.18,20250428,1309,20.02,20250331,1920,-18.18,20250428,1061,48.07,20240805,3.47,Y,065440,500,136 억,,1248616,N,N,99672,N,00,N 20250508,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1549,12,2,0.78,749186875,487005,89.15,1525,1551,1520,1998,1076,1537,1538.36,4.58,0,31947,1580,1558,1521,1499,1462,1569,1510,136,461,500,1100,1,1,27275020,422,7.52,0.83,12,1.79,206.00,1872.00,1920,20250428,-19.32,1061,20240805,45.99,1920,-19.32,20250428,1309,18.33,20250331,1920,-19.32,20250428,1061,45.99,20240805,3.47,Y,065440,500,136 억,,1248616,N,N,0,N,00,N 20250508,140539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1550,13,2,0.85,637919213,415067,75.98,1525,1551,1520,1998,1076,1537,1536.91,4.58,0,29572,1580,1558,1521,1499,1462,1569,1510,136,461,500,1100,1,1,27275020,423,7.52,0.83,12,1.52,206.00,1872.00,1920,20250428,-19.27,1061,20240805,46.09,1920,-19.27,20250428,1309,18.41,20250331,1920,-19.27,20250428,1061,46.09,20240805,3.47,Y,065440,500,136 억,,1248616,N,N,0,N,00,N diff --git a/065450/price/prices-20250501.csv b/065450/price/prices-20250501.csv index c0d295820b65..7ce211a503d9 100644 --- a/065450/price/prices-20250501.csv +++ b/065450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4350,35,2,0.81,1092874860,252440,54.00,4350,4360,4290,5600,3025,4315,4329.25,0.00,0,61205,4495,4405,4310,4220,4125,4357,4172,57,1285,200,3270,5,1,28652800,1246,32.71,2.14,12,0.88,133.00,2033.00,5900,20240610,-26.27,3605,20250409,20.67,4550,-4.40,20250306,3605,20.67,20250409,5900,-26.27,20240610,3605,20.67,20250409,3.48,Y,065450,200,57 억,,0,N,N,8647,N,00,N +20250509,150544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4340,25,2,0.58,982727710,227096,48.58,4350,4360,4290,5600,3025,4315,4327.37,0.00,0,60503,4495,4405,4310,4220,4125,4357,4172,57,1285,200,3270,5,1,28652800,1244,32.63,2.13,12,0.79,133.00,2033.00,5900,20240610,-26.44,3605,20250409,20.39,4550,-4.62,20250306,3605,20.39,20250409,5900,-26.44,20240610,3605,20.39,20250409,3.48,Y,065450,200,57 억,,0,N,N,15946,N,00,N +20250509,140541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4335,20,2,0.46,912933190,210987,45.13,4350,4360,4290,5600,3025,4315,4326.96,0.00,0,53813,4495,4405,4310,4220,4125,4357,4172,57,1285,200,3270,5,1,28652800,1242,32.59,2.13,12,0.74,133.00,2033.00,5900,20240610,-26.53,3605,20250409,20.25,4550,-4.73,20250306,3605,20.25,20250409,5900,-26.53,20240610,3605,20.25,20250409,3.48,Y,065450,200,57 억,,0,N,N,15946,N,00,N +20250509,130541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4320,5,2,0.12,814020880,188138,40.25,4350,4360,4290,5600,3025,4315,4326.72,0.00,0,47397,4495,4405,4310,4220,4125,4357,4172,57,1285,200,3270,5,1,28652800,1238,32.48,2.12,12,0.66,133.00,2033.00,5900,20240610,-26.78,3605,20250409,19.83,4550,-5.05,20250306,3605,19.83,20250409,5900,-26.78,20240610,3605,19.83,20250409,3.48,Y,065450,200,57 억,,0,N,N,15946,N,00,N +20250509,120542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4325,10,2,0.23,706753130,163241,34.92,4350,4360,4300,5600,3025,4315,4329.51,0.00,0,44070,4495,4405,4310,4220,4125,4357,4172,57,1285,200,3270,5,1,28652800,1239,32.52,2.13,12,0.57,133.00,2033.00,5900,20240610,-26.69,3605,20250409,19.97,4550,-4.95,20250306,3605,19.97,20250409,5900,-26.69,20240610,3605,19.97,20250409,3.48,Y,065450,200,57 억,,0,N,N,15946,N,00,N +20250509,110541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4330,15,2,0.35,608033670,140354,30.02,4350,4360,4300,5600,3025,4315,4332.14,0.00,0,39466,4495,4405,4310,4220,4125,4357,4172,57,1285,200,3270,5,1,28652800,1241,32.56,2.13,12,0.49,133.00,2033.00,5900,20240610,-26.61,3605,20250409,20.11,4550,-4.84,20250306,3605,20.11,20250409,5900,-26.61,20240610,3605,20.11,20250409,3.48,Y,065450,200,57 억,,0,N,N,15946,N,00,N +20250509,100543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4335,20,2,0.46,396583865,91464,19.57,4350,4360,4310,5600,3025,4315,4335.96,0.00,0,41340,4495,4405,4310,4220,4125,4357,4172,57,1285,200,3270,5,1,28652800,1242,32.59,2.13,12,0.32,133.00,2033.00,5900,20240610,-26.53,3605,20250409,20.25,4550,-4.73,20250306,3605,20.25,20250409,5900,-26.53,20240610,3605,20.25,20250409,3.48,Y,065450,200,57 억,,0,N,N,15946,N,00,N +20250509,090544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4350,35,2,0.81,65253150,15050,3.22,4350,4355,4310,5600,3025,4315,4335.76,0.00,0,6050,4495,4405,4310,4220,4125,4357,4172,57,1285,200,3270,5,1,28652800,1246,32.71,2.14,12,0.05,133.00,2033.00,5900,20240610,-26.27,3605,20250409,20.67,4550,-4.40,20250306,3605,20.67,20250409,5900,-26.27,20240610,3605,20.67,20250409,3.48,Y,065450,200,57 억,,0,N,N,15946,N,00,N 20250508,160534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4315,30,2,0.70,2018150097,467481,55.76,4400,4400,4215,5570,3000,4285,4317.07,0.00,0,-4142,4435,4360,4270,4195,4105,4315,4150,57,1285,200,3250,5,1,28652800,1236,32.44,2.12,12,1.63,133.00,2033.00,5900,20240610,-26.86,3605,20250409,19.69,4550,-5.16,20250306,3605,19.69,20250409,5900,-26.86,20240610,3605,19.69,20250409,3.51,Y,065450,200,57 억,,0,N,N,15946,N,00,N 20250508,150541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4320,35,2,0.82,1970666342,456454,54.44,4400,4400,4215,5570,3000,4285,4317.34,0.00,0,-7177,4435,4360,4270,4195,4105,4315,4150,57,1285,200,3250,5,1,28652800,1238,32.48,2.12,12,1.59,133.00,2033.00,5900,20240610,-26.78,3605,20250409,19.83,4550,-5.05,20250306,3605,19.83,20250409,5900,-26.78,20240610,3605,19.83,20250409,3.51,Y,065450,200,57 억,,0,N,N,9083,N,00,N 20250508,140540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4335,50,2,1.17,1849613110,428445,51.10,4400,4400,4215,5570,3000,4285,4317.04,0.00,0,-20213,4435,4360,4270,4195,4105,4315,4150,57,1285,200,3250,5,1,28652800,1242,32.59,2.13,12,1.50,133.00,2033.00,5900,20240610,-26.53,3605,20250409,20.25,4550,-4.73,20250306,3605,20.25,20250409,5900,-26.53,20240610,3605,20.25,20250409,3.51,Y,065450,200,57 억,,0,N,N,9083,N,00,N diff --git a/065500/price/prices-20250501.csv b/065500/price/prices-20250501.csv index eae63e3bb3f6..bbc8618db99d 100644 --- a/065500/price/prices-20250501.csv +++ b/065500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10620,-860,5,-7.49,88815121270,8026655,55.08,11480,11880,10450,14920,8040,11480,11065.10,0.38,0,-33946,13280,12380,11810,10910,10340,12095,10625,159,3440,500,7110,10,1,31742912,3371,0.00,8.85,12,25.29,0.00,1200.00,19220,20250404,-44.75,998,20241121,964.13,19220,-44.75,20250404,4180,154.07,20250123,19220,-44.75,20250404,998,964.13,20241121,0.00,Y,065500,500,158 억,,119537,N,N,4761,N,00,N +20250509,150544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10580,-900,5,-7.84,86247022670,7784789,53.42,11480,11880,10450,14920,8040,11480,11078.83,0.38,0,-36421,13280,12380,11810,10910,10340,12095,10625,159,3440,500,7110,10,1,31742912,3358,0.00,8.82,12,24.52,0.00,1200.00,19220,20250404,-44.95,998,20241121,960.12,19220,-44.95,20250404,4180,153.11,20250123,19220,-44.95,20250404,998,960.12,20241121,0.00,Y,065500,500,158 억,,119537,N,N,122844,N,00,N +20250509,140541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10630,-850,5,-7.40,81084793225,7296545,50.07,11480,11880,10450,14920,8040,11480,11112.68,0.38,0,-44392,13280,12380,11810,10910,10340,12095,10625,159,3440,500,7110,10,1,31742912,3374,0.00,8.86,12,22.99,0.00,1200.00,19220,20250404,-44.69,998,20241121,965.13,19220,-44.69,20250404,4180,154.31,20250123,19220,-44.69,20250404,998,965.13,20241121,0.00,Y,065500,500,158 억,,119537,N,N,122844,N,00,N +20250509,130541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10540,-940,5,-8.19,75160130350,6738242,46.24,11480,11880,10450,14920,8040,11480,11154.18,0.38,0,-43609,13280,12380,11810,10910,10340,12095,10625,159,3440,500,7110,10,1,31742912,3346,0.00,8.78,12,21.23,0.00,1200.00,19220,20250404,-45.16,998,20241121,956.11,19220,-45.16,20250404,4180,152.15,20250123,19220,-45.16,20250404,998,956.11,20241121,0.00,Y,065500,500,158 억,,119537,N,N,122844,N,00,N +20250509,120542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10770,-710,5,-6.18,65220899350,5808723,39.86,11480,11880,10590,14920,8040,11480,11228.02,0.38,0,27858,13280,12380,11810,10910,10340,12095,10625,159,3440,500,7110,10,1,31742912,3419,0.00,8.97,12,18.30,0.00,1200.00,19220,20250404,-43.96,998,20241121,979.16,19220,-43.96,20250404,4180,157.66,20250123,19220,-43.96,20250404,998,979.16,20241121,0.00,Y,065500,500,158 억,,119537,N,N,122844,N,00,N +20250509,110541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10980,-500,5,-4.36,52973301385,4674784,32.08,11480,11880,10930,14920,8040,11480,11331.66,0.38,0,-14410,13280,12380,11810,10910,10340,12095,10625,159,3440,500,7110,10,1,31742912,3485,0.00,9.15,12,14.73,0.00,1200.00,19220,20250404,-42.87,998,20241121,1000.20,19220,-42.87,20250404,4180,162.68,20250123,19220,-42.87,20250404,998,1000.20,20241121,0.00,Y,065500,500,158 억,,119537,N,N,122844,N,00,N +20250509,100543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11150,-330,5,-2.87,40767512495,3571500,24.51,11480,11880,10930,14920,8040,11480,11414.64,0.38,0,-18446,13280,12380,11810,10910,10340,12095,10625,159,3440,500,7110,10,1,31742912,3539,0.00,9.29,12,11.25,0.00,1200.00,19220,20250404,-41.99,998,20241121,1017.23,19220,-41.99,20250404,4180,166.75,20250123,19220,-41.99,20250404,998,1017.23,20241121,0.00,Y,065500,500,158 억,,119537,N,N,122844,N,00,N +20250509,090544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10980,-500,5,-4.36,6673190075,598863,4.11,11480,11490,10930,14920,8040,11480,11142.13,0.38,0,2238,13280,12380,11810,10910,10340,12095,10625,159,3440,500,7110,10,1,31742912,3485,0.00,9.15,12,1.89,0.00,1200.00,19220,20250404,-42.87,998,20241121,1000.20,19220,-42.87,20250404,4180,162.68,20250123,19220,-42.87,20250404,998,1000.20,20241121,0.00,Y,065500,500,158 억,,119537,N,N,122844,N,00,N 20250508,160534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11480,-790,5,-6.44,172815835105,14481656,50.84,12700,12710,11240,15950,8590,12270,11933.72,1.65,0,-416290,14063,13166,11553,10656,9043,13615,11105,159,3680,500,7600,10,1,31742912,3644,0.00,9.57,12,45.62,0.00,1200.00,19220,20250404,-40.27,998,20241121,1050.30,19220,-40.27,20250404,4180,174.64,20250123,19220,-40.27,20250404,998,1050.30,20241121,0.00,Y,065500,500,158 억,,524189,N,N,122844,N,00,N 20250508,150541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11450,-820,5,-6.68,168387077440,14094452,49.48,12700,12710,11240,15950,8590,12270,11947.02,1.65,0,-422813,14063,13166,11553,10656,9043,13615,11105,159,3680,500,7600,10,1,31742912,3635,0.00,9.54,12,44.40,0.00,1200.00,19220,20250404,-40.43,998,20241121,1047.29,19220,-40.43,20250404,4180,173.92,20250123,19220,-40.43,20250404,998,1047.29,20241121,0.00,Y,065500,500,158 억,,524189,N,N,11902,N,00,N 20250508,140540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11620,-650,5,-5.30,148846688460,12431497,43.64,12700,12710,11240,15950,8590,12270,11973.32,1.65,0,-461546,14063,13166,11553,10656,9043,13615,11105,159,3680,500,7600,10,1,31742912,3689,0.00,9.68,12,39.16,0.00,1200.00,19220,20250404,-39.54,998,20241121,1064.33,19220,-39.54,20250404,4180,177.99,20250123,19220,-39.54,20250404,998,1064.33,20241121,0.00,Y,065500,500,158 억,,524189,N,N,11902,N,00,N diff --git a/065510/price/prices-20250501.csv b/065510/price/prices-20250501.csv index 9c0ee0a9bb3b..0f5e33448519 100644 --- a/065510/price/prices-20250501.csv +++ b/065510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7490,-10,5,-0.13,150263030,20261,73.12,7460,7590,7380,9750,5250,7500,7416.36,5.90,0,-4662,7693,7596,7513,7416,7333,7555,7375,61,2250,500,5250,10,1,12159371,911,10.45,0.72,12,0.17,717.00,10404.00,15510,20240610,-51.71,6580,20250409,13.83,8520,-12.09,20250107,6580,13.83,20250409,15510,-51.71,20240610,6580,13.83,20250409,2.10,Y,065510,500,60 억,,717373,N,N,3246,N,00,N +20250509,150544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7400,-100,5,-1.33,122815000,16564,59.78,7460,7590,7380,9750,5250,7500,7414.57,5.90,0,-1116,7693,7596,7513,7416,7333,7555,7375,61,2250,500,5250,10,1,12159371,900,10.32,0.71,12,0.14,717.00,10404.00,15510,20240610,-52.29,6580,20250409,12.46,8520,-13.15,20250107,6580,12.46,20250409,15510,-52.29,20240610,6580,12.46,20250409,2.10,Y,065510,500,60 억,,717373,N,N,2994,N,00,N +20250509,140542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7410,-90,5,-1.20,103356430,13934,50.29,7460,7590,7380,9750,5250,7500,7417.57,5.90,0,-949,7693,7596,7513,7416,7333,7555,7375,61,2250,500,5250,10,1,12159371,901,10.33,0.71,12,0.11,717.00,10404.00,15510,20240610,-52.22,6580,20250409,12.61,8520,-13.03,20250107,6580,12.61,20250409,15510,-52.22,20240610,6580,12.61,20250409,2.10,Y,065510,500,60 억,,717373,N,N,2994,N,00,N +20250509,130542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7400,-100,5,-1.33,82327140,11093,40.03,7460,7590,7380,9750,5250,7500,7421.54,5.90,0,-1900,7693,7596,7513,7416,7333,7555,7375,61,2250,500,5250,10,1,12159371,900,10.32,0.71,12,0.09,717.00,10404.00,15510,20240610,-52.29,6580,20250409,12.46,8520,-13.15,20250107,6580,12.46,20250409,15510,-52.29,20240610,6580,12.46,20250409,2.10,Y,065510,500,60 억,,717373,N,N,2994,N,00,N +20250509,120543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7410,-90,5,-1.20,79358500,10692,38.59,7460,7590,7380,9750,5250,7500,7422.23,5.90,0,-1808,7693,7596,7513,7416,7333,7555,7375,61,2250,500,5250,10,1,12159371,901,10.33,0.71,12,0.09,717.00,10404.00,15510,20240610,-52.22,6580,20250409,12.61,8520,-13.03,20250107,6580,12.61,20250409,15510,-52.22,20240610,6580,12.61,20250409,2.10,Y,065510,500,60 억,,717373,N,N,2994,N,00,N +20250509,110541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7390,-110,5,-1.47,69084810,9302,33.57,7460,7590,7390,9750,5250,7500,7426.88,5.90,0,-2400,7693,7596,7513,7416,7333,7555,7375,61,2250,500,5250,10,1,12159371,899,10.31,0.71,12,0.08,717.00,10404.00,15510,20240610,-52.35,6580,20250409,12.31,8520,-13.26,20250107,6580,12.31,20250409,15510,-52.35,20240610,6580,12.31,20250409,2.10,Y,065510,500,60 억,,717373,N,N,2994,N,00,N +20250509,100544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7430,-70,5,-0.93,39442310,5301,19.13,7460,7590,7410,9750,5250,7500,7440.54,5.90,0,-2338,7693,7596,7513,7416,7333,7555,7375,61,2250,500,5250,10,1,12159371,903,10.36,0.71,12,0.04,717.00,10404.00,15510,20240610,-52.10,6580,20250409,12.92,8520,-12.79,20250107,6580,12.92,20250409,15510,-52.10,20240610,6580,12.92,20250409,2.10,Y,065510,500,60 억,,717373,N,N,2994,N,00,N +20250509,090544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7550,50,2,0.67,6517980,873,3.15,7460,7590,7460,9750,5250,7500,7466.19,5.90,0,219,7693,7596,7513,7416,7333,7555,7375,61,2250,500,5250,10,1,12159371,918,10.53,0.73,12,0.01,717.00,10404.00,15510,20240610,-51.32,6580,20250409,14.74,8520,-11.38,20250107,6580,14.74,20250409,15510,-51.32,20240610,6580,14.74,20250409,2.10,Y,065510,500,60 억,,717373,N,N,2994,N,00,N 20250508,160534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,60,2,0.81,207984120,27709,55.15,7520,7610,7430,9670,5210,7440,7506.01,5.88,0,2548,7613,7526,7413,7326,7213,7570,7370,61,2230,500,5200,10,1,12159371,912,10.46,0.72,12,0.23,717.00,10404.00,15510,20240610,-51.64,6580,20250409,13.98,8520,-11.97,20250107,6580,13.98,20250409,15510,-51.64,20240610,6580,13.98,20250409,2.15,Y,065510,500,60 억,,714620,N,N,2994,N,00,N 20250508,150541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7520,80,2,1.08,199394350,26565,52.87,7520,7610,7430,9670,5210,7440,7505.90,5.88,0,2533,7613,7526,7413,7326,7213,7570,7370,61,2230,500,5200,10,1,12159371,914,10.49,0.72,12,0.22,717.00,10404.00,15510,20240610,-51.52,6580,20250409,14.29,8520,-11.74,20250107,6580,14.29,20250409,15510,-51.52,20240610,6580,14.29,20250409,2.15,Y,065510,500,60 억,,714620,N,N,2472,N,00,N 20250508,140540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7510,70,2,0.94,169763760,22619,45.02,7520,7610,7430,9670,5210,7440,7505.36,5.88,0,1821,7613,7526,7413,7326,7213,7570,7370,61,2230,500,5200,10,1,12159371,913,10.47,0.72,12,0.19,717.00,10404.00,15510,20240610,-51.58,6580,20250409,14.13,8520,-11.85,20250107,6580,14.13,20250409,15510,-51.58,20240610,6580,14.13,20250409,2.15,Y,065510,500,60 억,,714620,N,N,2472,N,00,N diff --git a/065530/price/prices-20250501.csv b/065530/price/prices-20250501.csv index 25580e0a7bfa..6686864ca3fc 100644 --- a/065530/price/prices-20250501.csv +++ b/065530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160540,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1316,-12,5,-0.90,15788127,11982,94.84,1318,1325,1315,1726,930,1328,1317.65,0.25,-1762,-1762,1347,1337,1318,1308,1289,1342,1313,264,398,500,920,1,1,52860000,696,23.09,0.81,12,0.02,57.00,1615.00,2025,20240527,-35.01,1115,20250408,18.03,1399,-5.93,20250124,1115,18.03,20250408,2025,-35.01,20240527,1115,18.03,20250408,0.71,Y,065530,500,264 억,,64033,N,N,0,N,00,N +20250509,150545,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1315,-13,5,-0.98,14165208,10748,85.07,1318,1325,1315,1726,930,1328,1317.94,0.25,-1742,-1742,1347,1337,1318,1308,1289,1342,1313,264,398,500,920,1,1,52860000,695,23.07,0.81,12,0.02,57.00,1615.00,2025,20240527,-35.06,1115,20250408,17.94,1399,-6.00,20250124,1115,17.94,20250408,2025,-35.06,20240527,1115,17.94,20250408,0.71,Y,065530,500,264 억,,64053,N,N,0,N,00,N +20250509,140542,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1316,-12,5,-0.90,11259113,8539,67.59,1318,1325,1315,1726,930,1328,1318.55,0.25,-1385,-1385,1347,1337,1318,1308,1289,1342,1313,264,398,500,920,1,1,52860000,696,23.09,0.81,12,0.02,57.00,1615.00,2025,20240527,-35.01,1115,20250408,18.03,1399,-5.93,20250124,1115,18.03,20250408,2025,-35.01,20240527,1115,18.03,20250408,0.71,Y,065530,500,264 억,,64410,N,N,0,N,00,N +20250509,130542,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1315,-13,5,-0.98,10624901,8057,63.77,1318,1325,1315,1726,930,1328,1318.72,0.25,-1326,-1326,1347,1337,1318,1308,1289,1342,1313,264,398,500,920,1,1,52860000,695,23.07,0.81,12,0.02,57.00,1615.00,2025,20240527,-35.06,1115,20250408,17.94,1399,-6.00,20250124,1115,17.94,20250408,2025,-35.06,20240527,1115,17.94,20250408,0.71,Y,065530,500,264 억,,64469,N,N,0,N,00,N +20250509,120543,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1316,-12,5,-0.90,9976549,7564,59.87,1318,1325,1315,1726,930,1328,1318.95,0.25,-895,-895,1347,1337,1318,1308,1289,1342,1313,264,398,500,920,1,1,52860000,696,23.09,0.81,12,0.01,57.00,1615.00,2025,20240527,-35.01,1115,20250408,18.03,1399,-5.93,20250124,1115,18.03,20250408,2025,-35.01,20240527,1115,18.03,20250408,0.71,Y,065530,500,264 억,,64900,N,N,0,N,00,N +20250509,110542,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1316,-12,5,-0.90,8511628,6450,51.05,1318,1325,1316,1726,930,1328,1319.63,0.25,-502,-502,1347,1337,1318,1308,1289,1342,1313,264,398,500,920,1,1,52860000,696,23.09,0.81,12,0.01,57.00,1615.00,2025,20240527,-35.01,1115,20250408,18.03,1399,-5.93,20250124,1115,18.03,20250408,2025,-35.01,20240527,1115,18.03,20250408,0.71,Y,065530,500,264 억,,65293,N,N,0,N,00,N +20250509,100544,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1318,-10,5,-0.75,5181594,3925,31.07,1318,1325,1318,1726,930,1328,1320.15,0.25,-158,-158,1347,1337,1318,1308,1289,1342,1313,264,398,500,920,1,1,52860000,697,23.12,0.82,12,0.01,57.00,1615.00,2025,20240527,-34.91,1115,20250408,18.21,1399,-5.79,20250124,1115,18.21,20250408,2025,-34.91,20240527,1115,18.21,20250408,0.71,Y,065530,500,264 억,,65637,N,N,0,N,00,N +20250509,090545,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1321,-7,5,-0.53,290051,220,1.74,1318,1325,1318,1726,930,1328,1318.41,0.25,-10,-10,1347,1337,1318,1308,1289,1342,1313,264,398,500,920,1,1,52860000,698,23.18,0.82,12,0.00,57.00,1615.00,2025,20240527,-34.77,1115,20250408,18.48,1399,-5.58,20250124,1115,18.48,20250408,2025,-34.77,20240527,1115,18.48,20250408,0.71,Y,065530,500,264 억,,65785,N,N,0,N,00,N 20250508,160535,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1328,3,2,0.23,16533648,12627,55.22,1299,1328,1299,1722,928,1325,1309.39,0.25,-1792,-1791,1363,1344,1330,1311,1297,1337,1304,264,397,500,920,1,1,52860000,702,23.30,0.82,12,0.02,57.00,1615.00,2025,20240527,-34.42,1115,20250408,19.10,1399,-5.08,20250124,1115,19.10,20250408,2025,-34.42,20240527,1115,19.10,20250408,0.68,Y,065530,500,264 억,,65795,N,N,0,N,00,N 20250508,150542,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1309,-16,5,-1.21,14885843,11376,49.75,1299,1326,1299,1722,928,1325,1308.53,0.25,-1663,-1662,1363,1344,1330,1311,1297,1337,1304,264,397,500,920,1,1,52860000,692,22.96,0.81,12,0.02,57.00,1615.00,2025,20240527,-35.36,1115,20250408,17.40,1399,-6.43,20250124,1115,17.40,20250408,2025,-35.36,20240527,1115,17.40,20250408,0.68,Y,065530,500,264 억,,65924,N,N,0,N,00,N 20250508,140540,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1305,-20,5,-1.51,13248272,10122,44.27,1299,1326,1299,1722,928,1325,1308.86,0.26,-1116,-1115,1363,1344,1330,1311,1297,1337,1304,264,397,500,920,1,1,52860000,690,22.89,0.81,12,0.02,57.00,1615.00,2025,20240527,-35.56,1115,20250408,17.04,1399,-6.72,20250124,1115,17.04,20250408,2025,-35.56,20240527,1115,17.04,20250408,0.68,Y,065530,500,264 억,,66471,N,N,0,N,00,N diff --git a/065570/price/prices-20250501.csv b/065570/price/prices-20250501.csv index a5bb2fbf0a61..8d93f02748b0 100644 --- a/065570/price/prices-20250501.csv +++ b/065570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160540,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N +20250509,150545,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N +20250509,140542,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N +20250509,130542,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N +20250509,120543,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N +20250509,110542,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N +20250509,100544,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N +20250509,090545,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N 20250508,160535,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N 20250508,150542,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N 20250508,140541,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N diff --git a/065650/price/prices-20250501.csv b/065650/price/prices-20250501.csv index 4708c7246d22..ec1911cb0679 100644 --- a/065650/price/prices-20250501.csv +++ b/065650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160541,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,213,-5,5,-2.29,59065716,277270,111.13,213,218,211,283,153,218,213.03,5.44,0,-4253,226,221,217,212,208,220,211,533,65,500,0,1,1,106681731,227,-0.24,1.28,12,0.26,-901.00,166.00,1592,20240502,-86.62,178,20250409,19.66,1449,-85.30,20250120,178,19.66,20250409,1590,-86.60,20240531,178,19.66,20250409,0.00,Y,065650,500,533 억,,5805033,N,N,0,N,00,N +20250509,150545,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,212,-6,5,-2.75,55775330,261789,104.92,213,218,211,283,153,218,213.05,5.44,0,-5763,226,221,217,212,208,220,211,533,65,500,0,1,1,106681731,226,-0.24,1.28,12,0.25,-901.00,166.00,1592,20240502,-86.68,178,20250409,19.10,1449,-85.37,20250120,178,19.10,20250409,1590,-86.67,20240531,178,19.10,20250409,0.00,Y,065650,500,533 억,,5805033,N,N,0,N,00,N +20250509,140543,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,214,-4,5,-1.83,48764109,228919,91.75,213,218,211,283,153,218,213.02,5.44,0,-6264,226,221,217,212,208,220,211,533,65,500,0,1,1,106681731,228,-0.24,1.29,12,0.21,-901.00,166.00,1592,20240502,-86.56,178,20250409,20.22,1449,-85.23,20250120,178,20.22,20250409,1590,-86.54,20240531,178,20.22,20250409,0.00,Y,065650,500,533 억,,5805033,N,N,0,N,00,N +20250509,130542,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,212,-6,5,-2.75,47497387,222975,89.37,213,218,211,283,153,218,213.02,5.44,0,-6313,226,221,217,212,208,220,211,533,65,500,0,1,1,106681731,226,-0.24,1.28,12,0.21,-901.00,166.00,1592,20240502,-86.68,178,20250409,19.10,1449,-85.37,20250120,178,19.10,20250409,1590,-86.67,20240531,178,19.10,20250409,0.00,Y,065650,500,533 억,,5805033,N,N,0,N,00,N +20250509,120543,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,213,-5,5,-2.29,35109880,164666,66.00,213,218,211,283,153,218,213.22,5.44,0,-9113,226,221,217,212,208,220,211,533,65,500,0,1,1,106681731,227,-0.24,1.28,12,0.15,-901.00,166.00,1592,20240502,-86.62,178,20250409,19.66,1449,-85.30,20250120,178,19.66,20250409,1590,-86.60,20240531,178,19.66,20250409,0.00,Y,065650,500,533 억,,5805033,N,N,0,N,00,N +20250509,110542,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,212,-6,5,-2.75,32279850,151383,60.67,213,218,211,283,153,218,213.23,5.44,0,-2785,226,221,217,212,208,220,211,533,65,500,0,1,1,106681731,226,-0.24,1.28,12,0.14,-901.00,166.00,1592,20240502,-86.68,178,20250409,19.10,1449,-85.37,20250120,178,19.10,20250409,1590,-86.67,20240531,178,19.10,20250409,0.00,Y,065650,500,533 억,,5805033,N,N,0,N,00,N +20250509,100544,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,214,-4,5,-1.83,22896017,107165,42.95,213,218,211,283,153,218,213.65,5.44,0,-5167,226,221,217,212,208,220,211,533,65,500,0,1,1,106681731,228,-0.24,1.29,12,0.10,-901.00,166.00,1592,20240502,-86.56,178,20250409,20.22,1449,-85.23,20250120,178,20.22,20250409,1590,-86.54,20240531,178,20.22,20250409,0.00,Y,065650,500,533 억,,5805033,N,N,0,N,00,N +20250509,090545,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,215,-3,5,-1.38,497694,2298,0.92,213,218,213,283,153,218,216.58,5.44,0,1304,226,221,217,212,208,220,211,533,65,500,0,1,1,106681731,229,-0.24,1.30,12,0.00,-901.00,166.00,1592,20240502,-86.49,178,20250409,20.79,1449,-85.16,20250120,178,20.79,20250409,1590,-86.48,20240531,178,20.79,20250409,0.00,Y,065650,500,533 억,,5805033,N,N,0,N,00,N 20250508,160535,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,218,-1,5,-0.46,54365522,249495,58.49,219,222,213,284,154,219,217.90,5.43,0,4447,224,221,216,213,208,223,215,533,65,500,0,1,1,106681731,233,-0.24,1.31,12,0.23,-901.00,166.00,1592,20240502,-86.31,178,20250409,22.47,1449,-84.96,20250120,178,22.47,20250409,1590,-86.29,20240531,178,22.47,20250409,0.00,Y,065650,500,533 억,,5796817,N,N,0,N,00,N 20250508,150542,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,217,-2,5,-0.91,52964905,243083,56.99,219,222,213,284,154,219,217.89,5.43,0,108,224,221,216,213,208,223,215,533,65,500,0,1,1,106681731,231,-0.24,1.31,12,0.23,-901.00,166.00,1592,20240502,-86.37,178,20250409,21.91,1449,-85.02,20250120,178,21.91,20250409,1590,-86.35,20240531,178,21.91,20250409,0.00,Y,065650,500,533 억,,5796817,N,N,0,N,00,N 20250508,140541,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,218,-1,5,-0.46,51413619,235944,55.32,219,222,213,284,154,219,217.91,5.43,0,-1931,224,221,216,213,208,223,215,533,65,500,0,1,1,106681731,233,-0.24,1.31,12,0.22,-901.00,166.00,1592,20240502,-86.31,178,20250409,22.47,1449,-84.96,20250120,178,22.47,20250409,1590,-86.29,20240531,178,22.47,20250409,0.00,Y,065650,500,533 억,,5796817,N,N,0,N,00,N diff --git a/065660/price/prices-20250501.csv b/065660/price/prices-20250501.csv index 6b2117d9a413..4afb48cfe608 100644 --- a/065660/price/prices-20250501.csv +++ b/065660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160541,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23900,250,2,1.06,755865425,31782,71.61,24100,24350,23400,30700,16600,23650,23782.81,4.56,0,1839,24816,24232,23716,23132,22616,24525,23425,50,7050,500,16080,50,1,10006100,2391,-101.27,2.11,12,0.32,-236.00,11325.00,24350,20250509,-1.85,13100,20240805,82.44,24350,-1.85,20250509,16100,48.45,20250203,24350,-1.85,20250509,13100,82.44,20240805,0.50,Y,065660,500,50 억,,455853,N,N,1637,N,00,N +20250509,150545,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23850,200,2,0.85,696872975,29313,66.05,24100,24350,23400,30700,16600,23650,23773.51,4.56,0,855,24816,24232,23716,23132,22616,24525,23425,50,7050,500,16080,50,1,10006100,2386,-101.06,2.11,12,0.29,-236.00,11325.00,24350,20250509,-2.05,13100,20240805,82.06,24350,-2.05,20250509,16100,48.14,20250203,24350,-2.05,20250509,13100,82.06,20240805,0.50,Y,065660,500,50 억,,455853,N,N,1637,N,00,N +20250509,140543,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23850,200,2,0.85,591920125,24912,56.13,24100,24350,23400,30700,16600,23650,23760.44,4.56,0,56,24816,24232,23716,23132,22616,24525,23425,50,7050,500,16080,50,1,10006100,2386,-101.06,2.11,12,0.25,-236.00,11325.00,24350,20250509,-2.05,13100,20240805,82.06,24350,-2.05,20250509,16100,48.14,20250203,24350,-2.05,20250509,13100,82.06,20240805,0.50,Y,065660,500,50 억,,455853,N,N,1637,N,00,N +20250509,130543,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23800,150,2,0.63,500281550,21072,47.48,24100,24350,23400,30700,16600,23650,23741.53,4.56,0,933,24816,24232,23716,23132,22616,24525,23425,50,7050,500,16080,50,1,10006100,2381,-100.85,2.10,12,0.21,-236.00,11325.00,24350,20250509,-2.26,13100,20240805,81.68,24350,-2.26,20250509,16100,47.83,20250203,24350,-2.26,20250509,13100,81.68,20240805,0.50,Y,065660,500,50 억,,455853,N,N,1637,N,00,N +20250509,120544,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23550,-100,5,-0.42,411288500,17306,38.99,24100,24350,23500,30700,16600,23650,23765.66,4.56,0,1851,24816,24232,23716,23132,22616,24525,23425,50,7050,500,16080,50,1,10006100,2356,-99.79,2.08,12,0.17,-236.00,11325.00,24350,20250509,-3.29,13100,20240805,79.77,24350,-3.29,20250509,16100,46.27,20250203,24350,-3.29,20250509,13100,79.77,20240805,0.50,Y,065660,500,50 억,,455853,N,N,1637,N,00,N +20250509,110542,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23600,-50,5,-0.21,260269100,10916,24.60,24100,24350,23600,30700,16600,23650,23842.90,4.56,0,405,24816,24232,23716,23132,22616,24525,23425,50,7050,500,16080,50,1,10006100,2361,-100.00,2.08,12,0.11,-236.00,11325.00,24350,20250509,-3.08,13100,20240805,80.15,24350,-3.08,20250509,16100,46.58,20250203,24350,-3.08,20250509,13100,80.15,20240805,0.50,Y,065660,500,50 억,,455853,N,N,1637,N,00,N +20250509,100545,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23800,150,2,0.63,168264750,7043,15.87,24100,24350,23650,30700,16600,23650,23891.06,4.56,0,418,24816,24232,23716,23132,22616,24525,23425,50,7050,500,16080,50,1,10006100,2381,-100.85,2.10,12,0.07,-236.00,11325.00,24350,20250509,-2.26,13100,20240805,81.68,24350,-2.26,20250509,16100,47.83,20250203,24350,-2.26,20250509,13100,81.68,20240805,0.50,Y,065660,500,50 억,,455853,N,N,1637,N,00,N +20250509,090545,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23650,0,3,0.00,51847400,2152,4.85,24100,24350,23650,30700,16600,23650,24092.66,4.56,0,337,24816,24232,23716,23132,22616,24525,23425,50,7050,500,16080,50,1,10006100,2366,-100.21,2.09,12,0.02,-236.00,11325.00,24350,20250509,-2.87,13100,20240805,80.53,24350,-2.87,20250509,16100,46.89,20250203,24350,-2.87,20250509,13100,80.53,20240805,0.50,Y,065660,500,50 억,,455853,N,N,1637,N,00,N 20250508,160535,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23650,200,2,0.85,1053872650,44312,110.23,23450,24300,23200,30450,16450,23450,23783.04,4.53,0,-139,24416,23932,23116,22632,21816,24175,22875,50,7000,500,15940,50,1,10006100,2366,-100.21,2.09,12,0.44,-236.00,11325.00,24300,20250508,-2.67,13100,20240805,80.53,24300,-2.67,20250508,16100,46.89,20250203,24300,-2.67,20250508,13100,80.53,20240805,0.50,Y,065660,500,50 억,,453559,N,N,1637,N,00,N 20250508,150542,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23500,50,2,0.21,1028878300,43252,107.59,23450,24300,23200,30450,16450,23450,23787.99,4.53,0,-98,24416,23932,23116,22632,21816,24175,22875,50,7000,500,15940,50,1,10006100,2351,-99.58,2.08,12,0.43,-236.00,11325.00,24300,20250508,-3.29,13100,20240805,79.39,24300,-3.29,20250508,16100,45.96,20250203,24300,-3.29,20250508,13100,79.39,20240805,0.50,Y,065660,500,50 억,,453559,N,N,18,N,00,N 20250508,140541,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23400,-50,5,-0.21,935559800,39279,97.71,23450,24300,23200,30450,16450,23450,23818.32,4.53,0,-511,24416,23932,23116,22632,21816,24175,22875,50,7000,500,15940,50,1,10006100,2341,-99.15,2.07,12,0.39,-236.00,11325.00,24300,20250508,-3.70,13100,20240805,78.63,24300,-3.70,20250508,16100,45.34,20250203,24300,-3.70,20250508,13100,78.63,20240805,0.50,Y,065660,500,50 억,,453559,N,N,18,N,00,N diff --git a/065680/price/prices-20250501.csv b/065680/price/prices-20250501.csv index f9101bcb9bf1..9cc2f2f441b6 100644 --- a/065680/price/prices-20250501.csv +++ b/065680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29450,250,2,0.86,882512700,30259,97.95,29150,29900,28800,37950,20450,29200,29165.27,6.53,0,7635,29833,29516,28883,28566,27933,29675,28725,50,8750,500,21020,50,1,9240471,2721,14.11,1.04,12,0.33,2087.00,28251.00,30950,20250423,-4.85,11800,20240805,149.58,30950,-4.85,20250423,16610,77.30,20250102,30950,-4.85,20250423,11800,149.58,20240805,4.15,Y,065680,500,49 억,,603181,N,N,2976,N,00,N +20250509,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29350,150,2,0.51,757286200,25983,84.11,29150,29900,28800,37950,20450,29200,29145.45,6.53,0,6959,29833,29516,28883,28566,27933,29675,28725,50,8750,500,21020,50,1,9240471,2712,14.06,1.04,12,0.28,2087.00,28251.00,30950,20250423,-5.17,11800,20240805,148.73,30950,-5.17,20250423,16610,76.70,20250102,30950,-5.17,20250423,11800,148.73,20240805,4.15,Y,065680,500,49 억,,603181,N,N,2784,N,00,N +20250509,140543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29150,-50,5,-0.17,520837550,17892,57.92,29150,29900,28800,37950,20450,29200,29110.08,6.53,0,2218,29833,29516,28883,28566,27933,29675,28725,50,8750,500,21020,50,1,9240471,2694,13.97,1.03,12,0.19,2087.00,28251.00,30950,20250423,-5.82,11800,20240805,147.03,30950,-5.82,20250423,16610,75.50,20250102,30950,-5.82,20250423,11800,147.03,20240805,4.15,Y,065680,500,49 억,,603181,N,N,2784,N,00,N +20250509,130543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29100,-100,5,-0.34,465544850,15998,51.79,29150,29900,28800,37950,20450,29200,29100.19,6.53,0,1492,29833,29516,28883,28566,27933,29675,28725,50,8750,500,21020,50,1,9240471,2689,13.94,1.03,12,0.17,2087.00,28251.00,30950,20250423,-5.98,11800,20240805,146.61,30950,-5.98,20250423,16610,75.20,20250102,30950,-5.98,20250423,11800,146.61,20240805,4.15,Y,065680,500,49 억,,603181,N,N,2784,N,00,N +20250509,120544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29200,0,3,0.00,380748350,13082,42.35,29150,29900,28800,37950,20450,29200,29104.75,6.53,0,264,29833,29516,28883,28566,27933,29675,28725,50,8750,500,21020,50,1,9240471,2698,13.99,1.03,12,0.14,2087.00,28251.00,30950,20250423,-5.65,11800,20240805,147.46,30950,-5.65,20250423,16610,75.80,20250102,30950,-5.65,20250423,11800,147.46,20240805,4.15,Y,065680,500,49 억,,603181,N,N,2784,N,00,N +20250509,110543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29000,-200,5,-0.68,303217200,10408,33.69,29150,29900,28850,37950,20450,29200,29133.09,6.53,0,-346,29833,29516,28883,28566,27933,29675,28725,50,8750,500,21020,50,1,9240471,2680,13.90,1.03,12,0.11,2087.00,28251.00,30950,20250423,-6.30,11800,20240805,145.76,30950,-6.30,20250423,16610,74.59,20250102,30950,-6.30,20250423,11800,145.76,20240805,4.15,Y,065680,500,49 억,,603181,N,N,2784,N,00,N +20250509,100545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29200,0,3,0.00,147120450,5038,16.31,29150,29900,29000,37950,20450,29200,29202.15,6.53,0,-1548,29833,29516,28883,28566,27933,29675,28725,50,8750,500,21020,50,1,9240471,2698,13.99,1.03,12,0.05,2087.00,28251.00,30950,20250423,-5.65,11800,20240805,147.46,30950,-5.65,20250423,16610,75.80,20250102,30950,-5.65,20250423,11800,147.46,20240805,4.15,Y,065680,500,49 억,,603181,N,N,2784,N,00,N +20250509,090546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29300,100,2,0.34,28889100,990,3.20,29150,29300,29000,37950,20450,29200,29180.91,6.53,0,-447,29833,29516,28883,28566,27933,29675,28725,50,8750,500,21020,50,1,9240471,2707,14.04,1.04,12,0.01,2087.00,28251.00,30950,20250423,-5.33,11800,20240805,148.31,30950,-5.33,20250423,16610,76.40,20250102,30950,-5.33,20250423,11800,148.31,20240805,4.15,Y,065680,500,49 억,,603181,N,N,2784,N,00,N 20250508,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29200,950,2,3.36,892636000,30891,114.76,28250,29200,28250,36700,19800,28250,28896.31,6.41,0,9609,29650,28950,28300,27600,26950,28625,27275,50,8450,500,20340,50,1,9240471,2698,13.99,1.03,12,0.33,2087.00,28251.00,30950,20250423,-5.65,11800,20240805,147.46,30950,-5.65,20250423,16610,75.80,20250102,30950,-5.65,20250423,11800,147.46,20240805,4.26,Y,065680,500,49 억,,592561,N,N,2784,N,00,N 20250508,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29150,900,2,3.19,807287250,27965,103.89,28250,29200,28250,36700,19800,28250,28867.77,6.41,0,10390,29650,28950,28300,27600,26950,28625,27275,50,8450,500,20340,50,1,9240471,2694,13.97,1.03,12,0.30,2087.00,28251.00,30950,20250423,-5.82,11800,20240805,147.03,30950,-5.82,20250423,16610,75.50,20250102,30950,-5.82,20250423,11800,147.03,20240805,4.26,Y,065680,500,49 억,,592561,N,N,408,N,00,N 20250508,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,29100,850,2,3.01,611561650,21241,78.91,28250,29200,28250,36700,19800,28250,28791.57,6.41,0,7278,29650,28950,28300,27600,26950,28625,27275,50,8450,500,20340,50,1,9240471,2689,13.94,1.03,12,0.23,2087.00,28251.00,30950,20250423,-5.98,11800,20240805,146.61,30950,-5.98,20250423,16610,75.20,20250102,30950,-5.98,20250423,11800,146.61,20240805,4.26,Y,065680,500,49 억,,592561,N,N,408,N,00,N diff --git a/065690/price/prices-20250501.csv b/065690/price/prices-20250501.csv index 3dabcf21d240..b1412e015698 100644 --- a/065690/price/prices-20250501.csv +++ b/065690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,21,2,1.92,16043266,14325,45.99,1122,1122,1109,1423,767,1095,1119.95,0.56,0,-343,1135,1115,1105,1085,1075,1110,1080,70,328,500,670,1,1,14049331,157,-7.25,0.27,12,0.10,-154.00,4091.00,1900,20241121,-41.26,780,20240805,43.08,1333,-16.28,20250113,897,24.41,20250304,1900,-41.26,20241121,780,43.08,20240805,0.00,Y,065690,500,70 억,,78196,N,N,0,N,00,N +20250509,150546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,23,2,2.10,14689941,13115,42.10,1122,1122,1109,1423,767,1095,1120.09,0.56,0,-340,1135,1115,1105,1085,1075,1110,1080,70,328,500,670,1,1,14049331,157,-7.26,0.27,12,0.09,-154.00,4091.00,1900,20241121,-41.16,780,20240805,43.33,1333,-16.13,20250113,897,24.64,20250304,1900,-41.16,20241121,780,43.33,20240805,0.00,Y,065690,500,70 억,,78196,N,N,0,N,00,N +20250509,140543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1119,24,2,2.19,12385987,11057,35.50,1122,1122,1109,1423,767,1095,1120.19,0.56,0,-535,1135,1115,1105,1085,1075,1110,1080,70,328,500,670,1,1,14049331,157,-7.27,0.27,12,0.08,-154.00,4091.00,1900,20241121,-41.11,780,20240805,43.46,1333,-16.05,20250113,897,24.75,20250304,1900,-41.11,20241121,780,43.46,20240805,0.00,Y,065690,500,70 억,,78196,N,N,0,N,00,N +20250509,130543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,25,2,2.28,10973759,9795,31.45,1122,1122,1109,1423,767,1095,1120.34,0.56,0,-674,1135,1115,1105,1085,1075,1110,1080,70,328,500,670,1,1,14049331,157,-7.27,0.27,12,0.07,-154.00,4091.00,1900,20241121,-41.05,780,20240805,43.59,1333,-15.98,20250113,897,24.86,20250304,1900,-41.05,20241121,780,43.59,20240805,0.00,Y,065690,500,70 억,,78196,N,N,0,N,00,N +20250509,120544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,27,2,2.47,7596730,6780,21.77,1122,1122,1109,1423,767,1095,1120.46,0.56,0,-864,1135,1115,1105,1085,1075,1110,1080,70,328,500,670,1,1,14049331,158,-7.29,0.27,12,0.05,-154.00,4091.00,1900,20241121,-40.95,780,20240805,43.85,1333,-15.83,20250113,897,25.08,20250304,1900,-40.95,20241121,780,43.85,20240805,0.00,Y,065690,500,70 억,,78196,N,N,0,N,00,N +20250509,110543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,20,2,1.83,5635981,5031,16.15,1122,1122,1109,1423,767,1095,1120.25,0.56,0,-1166,1135,1115,1105,1085,1075,1110,1080,70,328,500,670,1,1,14049331,157,-7.24,0.27,12,0.04,-154.00,4091.00,1900,20241121,-41.32,780,20240805,42.95,1333,-16.35,20250113,897,24.30,20250304,1900,-41.32,20241121,780,42.95,20240805,0.00,Y,065690,500,70 억,,78196,N,N,0,N,00,N +20250509,100545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1110,15,2,1.37,4371901,3900,12.52,1122,1122,1109,1423,767,1095,1121.00,0.56,0,-583,1135,1115,1105,1085,1075,1110,1080,70,328,500,670,1,1,14049331,156,-7.21,0.27,12,0.03,-154.00,4091.00,1900,20241121,-41.58,780,20240805,42.31,1333,-16.73,20250113,897,23.75,20250304,1900,-41.58,20241121,780,42.31,20240805,0.00,Y,065690,500,70 억,,78196,N,N,0,N,00,N +20250509,090546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,27,2,2.47,2833316,2527,8.11,1122,1122,1117,1423,767,1095,1121.22,0.56,0,-303,1135,1115,1105,1085,1075,1110,1080,70,328,500,670,1,1,14049331,158,-7.29,0.27,12,0.02,-154.00,4091.00,1900,20241121,-40.95,780,20240805,43.85,1333,-15.83,20250113,897,25.08,20250304,1900,-40.95,20241121,780,43.85,20240805,0.00,Y,065690,500,70 억,,78196,N,N,0,N,00,N 20250508,160536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1095,-16,5,-1.44,34700268,31149,75.29,1111,1125,1095,1444,778,1111,1114.01,0.55,0,1541,1140,1125,1104,1089,1068,1133,1097,70,333,500,680,1,1,14049331,154,-7.11,0.27,12,0.22,-154.00,4091.00,1900,20241121,-42.37,780,20240805,40.38,1333,-17.85,20250113,897,22.07,20250304,1900,-42.37,20241121,780,40.38,20240805,0.00,Y,065690,500,70 억,,77267,N,N,0,N,00,N 20250508,150543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1111,0,3,0.00,31647706,28375,68.59,1111,1125,1111,1444,778,1111,1115.34,0.55,0,1071,1140,1125,1104,1089,1068,1133,1097,70,333,500,680,1,1,14049331,156,-7.21,0.27,12,0.20,-154.00,4091.00,1900,20241121,-41.53,780,20240805,42.44,1333,-16.65,20250113,897,23.86,20250304,1900,-41.53,20241121,780,42.44,20240805,0.00,Y,065690,500,70 억,,77267,N,N,0,N,00,N 20250508,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1113,2,2,0.18,31199746,27972,67.61,1111,1125,1111,1444,778,1111,1115.39,0.55,0,1048,1140,1125,1104,1089,1068,1133,1097,70,333,500,680,1,1,14049331,156,-7.23,0.27,12,0.20,-154.00,4091.00,1900,20241121,-41.42,780,20240805,42.69,1333,-16.50,20250113,897,24.08,20250304,1900,-41.42,20241121,780,42.69,20240805,0.00,Y,065690,500,70 억,,77267,N,N,0,N,00,N diff --git a/065710/price/prices-20250501.csv b/065710/price/prices-20250501.csv index 5a21f986cf44..856479d92be6 100644 --- a/065710/price/prices-20250501.csv +++ b/065710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23650,0,3,0.00,396542900,16832,67.90,23650,23800,23350,30700,16600,23650,23558.86,2.24,0,1417,24250,23950,23650,23350,23050,23800,23200,26,7050,500,17500,50,1,5150000,1218,10.59,1.20,12,0.33,2233.00,19714.00,25150,20250422,-5.96,17710,20240805,33.54,25150,-5.96,20250422,19610,20.60,20250108,25150,-5.96,20250422,17710,33.54,20240805,0.07,Y,065710,500,25 억,,115133,N,N,70,N,00,N +20250509,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23600,-50,5,-0.21,322786400,13692,55.23,23650,23800,23350,30700,16600,23650,23574.82,2.24,0,987,24250,23950,23650,23350,23050,23800,23200,26,7050,500,17500,50,1,5150000,1215,10.57,1.20,12,0.27,2233.00,19714.00,25150,20250422,-6.16,17710,20240805,33.26,25150,-6.16,20250422,19610,20.35,20250108,25150,-6.16,20250422,17710,33.26,20240805,0.07,Y,065710,500,25 억,,115133,N,N,70,N,00,N +20250509,140544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23750,100,2,0.42,294747300,12503,50.43,23650,23800,23350,30700,16600,23650,23574.13,2.24,0,856,24250,23950,23650,23350,23050,23800,23200,26,7050,500,17500,50,1,5150000,1223,10.64,1.20,12,0.24,2233.00,19714.00,25150,20250422,-5.57,17710,20240805,34.11,25150,-5.57,20250422,19610,21.11,20250108,25150,-5.57,20250422,17710,34.11,20240805,0.07,Y,065710,500,25 억,,115133,N,N,70,N,00,N +20250509,130544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23500,-150,5,-0.63,158990875,6774,27.32,23650,23700,23350,30700,16600,23650,23470.75,2.24,0,-1350,24250,23950,23650,23350,23050,23800,23200,26,7050,500,17500,50,1,5150000,1210,10.52,1.19,12,0.13,2233.00,19714.00,25150,20250422,-6.56,17710,20240805,32.69,25150,-6.56,20250422,19610,19.84,20250108,25150,-6.56,20250422,17710,32.69,20240805,0.07,Y,065710,500,25 억,,115133,N,N,70,N,00,N +20250509,120545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23450,-200,5,-0.85,115125375,4901,19.77,23650,23700,23350,30700,16600,23650,23490.18,2.24,0,-989,24250,23950,23650,23350,23050,23800,23200,26,7050,500,17500,50,1,5150000,1208,10.50,1.19,12,0.10,2233.00,19714.00,25150,20250422,-6.76,17710,20240805,32.41,25150,-6.76,20250422,19610,19.58,20250108,25150,-6.76,20250422,17710,32.41,20240805,0.07,Y,065710,500,25 억,,115133,N,N,70,N,00,N +20250509,110543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23400,-250,5,-1.06,103238375,4394,17.72,23650,23700,23350,30700,16600,23650,23495.31,2.24,0,-800,24250,23950,23650,23350,23050,23800,23200,26,7050,500,17500,50,1,5150000,1205,10.48,1.19,12,0.09,2233.00,19714.00,25150,20250422,-6.96,17710,20240805,32.13,25150,-6.96,20250422,19610,19.33,20250108,25150,-6.96,20250422,17710,32.13,20240805,0.07,Y,065710,500,25 억,,115133,N,N,70,N,00,N +20250509,100545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23500,-150,5,-0.63,61350975,2607,10.52,23650,23700,23400,30700,16600,23650,23533.17,2.24,0,-493,24250,23950,23650,23350,23050,23800,23200,26,7050,500,17500,50,1,5150000,1210,10.52,1.19,12,0.05,2233.00,19714.00,25150,20250422,-6.56,17710,20240805,32.69,25150,-6.56,20250422,19610,19.84,20250108,25150,-6.56,20250422,17710,32.69,20240805,0.07,Y,065710,500,25 억,,115133,N,N,70,N,00,N +20250509,090546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23500,-150,5,-0.63,7992800,340,1.37,23650,23650,23450,30700,16600,23650,23508.24,2.24,0,-19,24250,23950,23650,23350,23050,23800,23200,26,7050,500,17500,50,1,5150000,1210,10.52,1.19,12,0.01,2233.00,19714.00,25150,20250422,-6.56,17710,20240805,32.69,25150,-6.56,20250422,19610,19.84,20250108,25150,-6.56,20250422,17710,32.69,20240805,0.07,Y,065710,500,25 억,,115133,N,N,70,N,00,N 20250508,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23650,-100,5,-0.42,585091475,24791,120.04,23750,23950,23350,30850,16650,23750,23600.95,2.15,0,4333,24783,24266,23883,23366,22983,24075,23175,26,7100,500,17570,50,1,5150000,1218,10.59,1.20,12,0.48,2233.00,19714.00,25150,20250422,-5.96,17710,20240805,33.54,25150,-5.96,20250422,19610,20.60,20250108,25150,-5.96,20250422,17710,33.54,20240805,0.06,Y,065710,500,25 억,,110800,N,N,70,N,00,N 20250508,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23700,-50,5,-0.21,575552925,24386,118.07,23750,23950,23350,30850,16650,23750,23601.76,2.15,0,4652,24783,24266,23883,23366,22983,24075,23175,26,7100,500,17570,50,1,5150000,1221,10.61,1.20,12,0.47,2233.00,19714.00,25150,20250422,-5.77,17710,20240805,33.82,25150,-5.77,20250422,19610,20.86,20250108,25150,-5.77,20250422,17710,33.82,20240805,0.06,Y,065710,500,25 억,,110800,N,N,0,N,00,N 20250508,140542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23650,-100,5,-0.42,522202575,22133,107.17,23750,23950,23350,30850,16650,23750,23593.83,2.15,0,5538,24783,24266,23883,23366,22983,24075,23175,26,7100,500,17570,50,1,5150000,1218,10.59,1.20,12,0.43,2233.00,19714.00,25150,20250422,-5.96,17710,20240805,33.54,25150,-5.96,20250422,19610,20.60,20250108,25150,-5.96,20250422,17710,33.54,20240805,0.06,Y,065710,500,25 억,,110800,N,N,0,N,00,N diff --git a/065770/price/prices-20250501.csv b/065770/price/prices-20250501.csv index b15164470f47..7d5aa7a00d41 100644 --- a/065770/price/prices-20250501.csv +++ b/065770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1692,-44,5,-2.53,288219163,169916,70.22,1736,1757,1650,2255,1216,1736,1696.25,3.42,0,-19822,1897,1816,1732,1651,1567,1774,1609,97,519,500,1040,1,1,19411130,328,30.21,1.77,12,0.88,56.00,957.00,3190,20241211,-46.96,899,20241121,88.21,2650,-36.15,20250409,1411,19.91,20250502,3190,-46.96,20241211,899,88.21,20241121,0.07,Y,065770,500,97 억,,663782,N,N,1253,N,00,N +20250509,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1699,-37,5,-2.13,277469633,163601,67.61,1736,1757,1650,2255,1216,1736,1696.01,3.42,0,-15080,1897,1816,1732,1651,1567,1774,1609,97,519,500,1040,1,1,19411130,330,30.34,1.78,12,0.84,56.00,957.00,3190,20241211,-46.74,899,20241121,88.99,2650,-35.89,20250409,1411,20.41,20250502,3190,-46.74,20241211,899,88.99,20241121,0.07,Y,065770,500,97 억,,663782,N,N,1502,N,00,N +20250509,140544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1694,-42,5,-2.42,262041193,154501,63.85,1736,1757,1650,2255,1216,1736,1696.05,3.42,0,-15884,1897,1816,1732,1651,1567,1774,1609,97,519,500,1040,1,1,19411130,329,30.25,1.77,12,0.80,56.00,957.00,3190,20241211,-46.90,899,20241121,88.43,2650,-36.08,20250409,1411,20.06,20250502,3190,-46.90,20241211,899,88.43,20241121,0.07,Y,065770,500,97 억,,663782,N,N,1502,N,00,N +20250509,130544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1682,-54,5,-3.11,226685136,133621,55.22,1736,1757,1650,2255,1216,1736,1696.48,3.42,0,-26425,1897,1816,1732,1651,1567,1774,1609,97,519,500,1040,1,1,19411130,326,30.04,1.76,12,0.69,56.00,957.00,3190,20241211,-47.27,899,20241121,87.10,2650,-36.53,20250409,1411,19.21,20250502,3190,-47.27,20241211,899,87.10,20241121,0.07,Y,065770,500,97 억,,663782,N,N,1502,N,00,N +20250509,120545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1695,-41,5,-2.36,192557196,113344,46.84,1736,1757,1650,2255,1216,1736,1698.87,3.42,0,-12884,1897,1816,1732,1651,1567,1774,1609,97,519,500,1040,1,1,19411130,329,30.27,1.77,12,0.58,56.00,957.00,3190,20241211,-46.87,899,20241121,88.54,2650,-36.04,20250409,1411,20.13,20250502,3190,-46.87,20241211,899,88.54,20241121,0.07,Y,065770,500,97 억,,663782,N,N,1502,N,00,N +20250509,110543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1686,-50,5,-2.88,171641113,100999,41.74,1736,1757,1650,2255,1216,1736,1699.43,3.42,0,-5033,1897,1816,1732,1651,1567,1774,1609,97,519,500,1040,1,1,19411130,327,30.11,1.76,12,0.52,56.00,957.00,3190,20241211,-47.15,899,20241121,87.54,2650,-36.38,20250409,1411,19.49,20250502,3190,-47.15,20241211,899,87.54,20241121,0.07,Y,065770,500,97 억,,663782,N,N,1502,N,00,N +20250509,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1678,-58,5,-3.34,136626846,80520,33.27,1736,1736,1650,2255,1216,1736,1696.81,3.42,0,-1785,1897,1816,1732,1651,1567,1774,1609,97,519,500,1040,1,1,19411130,326,29.96,1.75,12,0.41,56.00,957.00,3190,20241211,-47.40,899,20241121,86.65,2650,-36.68,20250409,1411,18.92,20250502,3190,-47.40,20241211,899,86.65,20241121,0.07,Y,065770,500,97 억,,663782,N,N,1502,N,00,N +20250509,090546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1709,-27,5,-1.56,13798692,8062,3.33,1736,1736,1698,2255,1216,1736,1711.57,3.42,0,-6190,1897,1816,1732,1651,1567,1774,1609,97,519,500,1040,1,1,19411130,332,30.52,1.79,12,0.04,56.00,957.00,3190,20241211,-46.43,899,20241121,90.10,2650,-35.51,20250409,1411,21.12,20250502,3190,-46.43,20241211,899,90.10,20241121,0.07,Y,065770,500,97 억,,663782,N,N,1502,N,00,N 20250508,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1736,-73,5,-4.04,422697558,241602,43.13,1811,1813,1648,2350,1267,1809,1749.56,3.85,0,-41365,1943,1875,1756,1688,1569,1910,1723,97,541,500,1080,1,1,19411130,337,31.00,1.81,12,1.24,56.00,957.00,3190,20241211,-45.58,899,20241121,93.10,2650,-34.49,20250409,1411,23.03,20250502,3190,-45.58,20241211,899,93.10,20241121,0.08,Y,065770,500,97 억,,747929,N,N,1502,N,00,N 20250508,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1719,-90,5,-4.98,417736997,238734,42.62,1811,1813,1648,2350,1267,1809,1749.80,3.85,0,-39674,1943,1875,1756,1688,1569,1910,1723,97,541,500,1080,1,1,19411130,334,30.70,1.80,12,1.23,56.00,957.00,3190,20241211,-46.11,899,20241121,91.21,2650,-35.13,20250409,1411,21.83,20250502,3190,-46.11,20241211,899,91.21,20241121,0.08,Y,065770,500,97 억,,747929,N,N,0,N,00,N 20250508,140542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1725,-84,5,-4.64,377005895,215126,38.40,1811,1813,1648,2350,1267,1809,1752.49,3.85,0,-40567,1943,1875,1756,1688,1569,1910,1723,97,541,500,1080,1,1,19411130,335,30.80,1.80,12,1.11,56.00,957.00,3190,20241211,-45.92,899,20241121,91.88,2650,-34.91,20250409,1411,22.25,20250502,3190,-45.92,20241211,899,91.88,20241121,0.08,Y,065770,500,97 억,,747929,N,N,0,N,00,N diff --git a/065950/price/prices-20250501.csv b/065950/price/prices-20250501.csv index a1410f6c8b79..1a7993386828 100644 --- a/065950/price/prices-20250501.csv +++ b/065950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160542,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2210,20,2,0.91,490618831,224054,97.58,2190,2225,2145,2845,1535,2190,2189.72,2.68,0,-5493,2250,2220,2160,2130,2070,2235,2145,141,655,500,1350,5,1,28231302,624,-13.23,0.96,12,0.79,-167.00,2296.00,3750,20240819,-41.07,1900,20241209,16.32,2780,-20.50,20250109,1920,15.10,20250409,3750,-41.07,20240819,1900,16.32,20241209,1.64,Y,065950,500,141 억,,757583,N,N,14110,N,00,N +20250509,150547,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2210,20,2,0.91,457617106,209147,91.08,2190,2220,2145,2845,1535,2190,2188.02,2.68,0,1803,2250,2220,2160,2130,2070,2235,2145,141,655,500,1350,5,1,28231302,624,-13.23,0.96,12,0.74,-167.00,2296.00,3750,20240819,-41.07,1900,20241209,16.32,2780,-20.50,20250109,1920,15.10,20250409,3750,-41.07,20240819,1900,16.32,20241209,1.64,Y,065950,500,141 억,,757583,N,N,14203,N,00,N +20250509,140544,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2205,15,2,0.68,351459566,160991,70.11,2190,2210,2145,2845,1535,2190,2183.10,2.68,0,-6880,2250,2220,2160,2130,2070,2235,2145,141,655,500,1350,5,1,28231302,623,-13.20,0.96,12,0.57,-167.00,2296.00,3750,20240819,-41.20,1900,20241209,16.05,2780,-20.68,20250109,1920,14.84,20250409,3750,-41.20,20240819,1900,16.05,20241209,1.64,Y,065950,500,141 억,,757583,N,N,14203,N,00,N +20250509,130544,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2200,10,2,0.46,279222155,128157,55.81,2190,2200,2145,2845,1535,2190,2178.75,2.68,0,-7680,2250,2220,2160,2130,2070,2235,2145,141,655,500,1350,5,1,28231302,621,-13.17,0.96,12,0.45,-167.00,2296.00,3750,20240819,-41.33,1900,20241209,15.79,2780,-20.86,20250109,1920,14.58,20250409,3750,-41.33,20240819,1900,15.79,20241209,1.64,Y,065950,500,141 억,,757583,N,N,14203,N,00,N +20250509,120545,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2200,10,2,0.46,214833935,98790,43.02,2190,2200,2145,2845,1535,2190,2174.65,2.68,0,-1571,2250,2220,2160,2130,2070,2235,2145,141,655,500,1350,5,1,28231302,621,-13.17,0.96,12,0.35,-167.00,2296.00,3750,20240819,-41.33,1900,20241209,15.79,2780,-20.86,20250109,1920,14.58,20250409,3750,-41.33,20240819,1900,15.79,20241209,1.64,Y,065950,500,141 억,,757583,N,N,14203,N,00,N +20250509,110544,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2170,-20,5,-0.91,122817965,56765,24.72,2190,2195,2145,2845,1535,2190,2163.62,2.68,0,-13047,2250,2220,2160,2130,2070,2235,2145,141,655,500,1350,5,1,28231302,613,-12.99,0.95,12,0.20,-167.00,2296.00,3750,20240819,-42.13,1900,20241209,14.21,2780,-21.94,20250109,1920,13.02,20250409,3750,-42.13,20240819,1900,14.21,20241209,1.64,Y,065950,500,141 억,,757583,N,N,14203,N,00,N +20250509,100546,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2155,-35,5,-1.60,44468305,20535,8.94,2190,2195,2150,2845,1535,2190,2165.49,2.68,0,-9215,2250,2220,2160,2130,2070,2235,2145,141,655,500,1350,5,1,28231302,608,-12.90,0.94,12,0.07,-167.00,2296.00,3750,20240819,-42.53,1900,20241209,13.42,2780,-22.48,20250109,1920,12.24,20250409,3750,-42.53,20240819,1900,13.42,20241209,1.64,Y,065950,500,141 억,,757583,N,N,14203,N,00,N +20250509,090547,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2190,0,3,0.00,6917985,3166,1.38,2190,2195,2175,2845,1535,2190,2185.09,2.68,0,-1731,2250,2220,2160,2130,2070,2235,2145,141,655,500,1350,5,1,28231302,618,-13.11,0.95,12,0.01,-167.00,2296.00,3750,20240819,-41.60,1900,20241209,15.26,2780,-21.22,20250109,1920,14.06,20250409,3750,-41.60,20240819,1900,15.26,20241209,1.64,Y,065950,500,141 억,,757583,N,N,14203,N,00,N 20250508,160537,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2190,65,2,3.06,494434772,229270,77.02,2105,2190,2100,2760,1490,2125,2156.22,2.61,0,20155,2215,2170,2110,2065,2005,2192,2087,141,635,500,1310,5,1,28231302,618,-13.11,0.95,12,0.81,-167.00,2296.00,3750,20240819,-41.60,1900,20241209,15.26,2780,-21.22,20250109,1920,14.06,20250409,3750,-41.60,20240819,1900,15.26,20241209,1.65,Y,065950,500,141 억,,736572,N,N,14203,N,00,N 20250508,150544,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2180,55,2,2.59,427446215,198560,66.71,2105,2180,2100,2760,1490,2125,2152.73,2.61,0,19759,2215,2170,2110,2065,2005,2192,2087,141,635,500,1310,5,1,28231302,615,-13.05,0.95,12,0.70,-167.00,2296.00,3750,20240819,-41.87,1900,20241209,14.74,2780,-21.58,20250109,1920,13.54,20250409,3750,-41.87,20240819,1900,14.74,20241209,1.65,Y,065950,500,141 억,,736572,N,N,11896,N,00,N 20250508,140542,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2150,25,2,1.18,327499135,152512,51.24,2105,2170,2100,2760,1490,2125,2147.37,2.61,0,18497,2215,2170,2110,2065,2005,2192,2087,141,635,500,1310,5,1,28231302,607,-12.87,0.94,12,0.54,-167.00,2296.00,3750,20240819,-42.67,1900,20241209,13.16,2780,-22.66,20250109,1920,11.98,20250409,3750,-42.67,20240819,1900,13.16,20241209,1.65,Y,065950,500,141 억,,736572,N,N,11896,N,00,N diff --git a/066130/price/prices-20250501.csv b/066130/price/prices-20250501.csv index 0fb6f45833ea..7244942c7f18 100644 --- a/066130/price/prices-20250501.csv +++ b/066130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-100,5,-1.85,296942710,55258,129.73,5560,5560,5310,7040,3800,5420,5373.75,2.87,0,-1279,5586,5502,5446,5362,5306,5475,5335,64,1620,500,4010,10,1,12800000,681,7.67,0.60,12,0.43,694.00,8923.00,6430,20241216,-17.26,4470,20240805,19.02,5890,-9.68,20250113,4965,7.15,20250331,6430,-17.26,20241216,4470,19.02,20240805,2.23,Y,066130,500,64 억,,367505,N,N,9590,N,00,N +20250509,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-70,5,-1.29,260513280,48422,113.68,5560,5560,5310,7040,3800,5420,5380.06,2.87,0,8,5586,5502,5446,5362,5306,5475,5335,64,1620,500,4010,10,1,12800000,685,7.71,0.60,12,0.38,694.00,8923.00,6430,20241216,-16.80,4470,20240805,19.69,5890,-9.17,20250113,4965,7.75,20250331,6430,-16.80,20241216,4470,19.69,20240805,2.23,Y,066130,500,64 억,,367505,N,N,1443,N,00,N +20250509,140544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-60,5,-1.11,242513580,45058,105.78,5560,5560,5310,7040,3800,5420,5382.25,2.87,0,-842,5586,5502,5446,5362,5306,5475,5335,64,1620,500,4010,10,1,12800000,686,7.72,0.60,12,0.35,694.00,8923.00,6430,20241216,-16.64,4470,20240805,19.91,5890,-9.00,20250113,4965,7.96,20250331,6430,-16.64,20241216,4470,19.91,20240805,2.23,Y,066130,500,64 억,,367505,N,N,1443,N,00,N +20250509,130544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5365,-55,5,-1.01,196576270,36452,85.58,5560,5560,5340,7040,3800,5420,5392.74,2.87,0,-2401,5586,5502,5446,5362,5306,5475,5335,64,1620,500,4010,10,1,12800000,687,7.73,0.60,12,0.28,694.00,8923.00,6430,20241216,-16.56,4470,20240805,20.02,5890,-8.91,20250113,4965,8.06,20250331,6430,-16.56,20241216,4470,20.02,20240805,2.23,Y,066130,500,64 억,,367505,N,N,1443,N,00,N +20250509,120545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,-20,5,-0.37,118666080,21926,51.48,5560,5560,5340,7040,3800,5420,5412.12,2.87,0,-7313,5586,5502,5446,5362,5306,5475,5335,64,1620,500,4010,10,1,12800000,691,7.78,0.61,12,0.17,694.00,8923.00,6430,20241216,-16.02,4470,20240805,20.81,5890,-8.32,20250113,4965,8.76,20250331,6430,-16.02,20241216,4470,20.81,20240805,2.23,Y,066130,500,64 억,,367505,N,N,1443,N,00,N +20250509,110544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,-30,5,-0.55,112968360,20868,48.99,5560,5560,5340,7040,3800,5420,5413.47,2.87,0,-7332,5586,5502,5446,5362,5306,5475,5335,64,1620,500,4010,10,1,12800000,690,7.77,0.60,12,0.16,694.00,8923.00,6430,20241216,-16.17,4470,20240805,20.58,5890,-8.49,20250113,4965,8.56,20250331,6430,-16.17,20241216,4470,20.58,20240805,2.23,Y,066130,500,64 억,,367505,N,N,1443,N,00,N +20250509,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,-50,5,-0.92,96508350,17809,41.81,5560,5560,5340,7040,3800,5420,5419.08,2.87,0,-6430,5586,5502,5446,5362,5306,5475,5335,64,1620,500,4010,10,1,12800000,687,7.74,0.60,12,0.14,694.00,8923.00,6430,20241216,-16.49,4470,20240805,20.13,5890,-8.83,20250113,4965,8.16,20250331,6430,-16.49,20241216,4470,20.13,20240805,2.23,Y,066130,500,64 억,,367505,N,N,1443,N,00,N +20250509,090547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,80,2,1.48,31236660,5679,13.33,5560,5560,5440,7040,3800,5420,5500.38,2.87,0,-3904,5586,5502,5446,5362,5306,5475,5335,64,1620,500,4010,10,1,12800000,704,7.93,0.62,12,0.04,694.00,8923.00,6430,20241216,-14.46,4470,20240805,23.04,5890,-6.62,20250113,4965,10.78,20250331,6430,-14.46,20241216,4470,23.04,20240805,2.23,Y,066130,500,64 억,,367505,N,N,1443,N,00,N 20250508,160537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,-60,5,-1.09,231577855,42594,124.91,5530,5530,5390,7120,3840,5480,5436.87,2.82,0,7870,5613,5546,5433,5366,5253,5580,5400,64,1640,500,4050,10,1,12800000,694,7.81,0.61,12,0.33,694.00,8923.00,6430,20241216,-15.71,4470,20240805,21.25,5890,-7.98,20250113,4965,9.16,20250331,6430,-15.71,20241216,4470,21.25,20240805,2.23,Y,066130,500,64 억,,360450,N,N,1443,N,00,N 20250508,150544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,-60,5,-1.09,206539235,37974,111.36,5530,5530,5390,7120,3840,5480,5438.96,2.82,0,8398,5613,5546,5433,5366,5253,5580,5400,64,1640,500,4050,10,1,12800000,694,7.81,0.61,12,0.30,694.00,8923.00,6430,20241216,-15.71,4470,20240805,21.25,5890,-7.98,20250113,4965,9.16,20250331,6430,-15.71,20241216,4470,21.25,20240805,2.23,Y,066130,500,64 억,,360450,N,N,0,N,00,N 20250508,140543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-20,5,-0.36,160387315,29477,86.44,5530,5530,5390,7120,3840,5480,5441.10,2.82,0,5171,5613,5546,5433,5366,5253,5580,5400,64,1640,500,4050,10,1,12800000,699,7.87,0.61,12,0.23,694.00,8923.00,6430,20241216,-15.09,4470,20240805,22.15,5890,-7.30,20250113,4965,9.97,20250331,6430,-15.09,20241216,4470,22.15,20240805,2.23,Y,066130,500,64 억,,360450,N,N,0,N,00,N diff --git a/066310/price/prices-20250501.csv b/066310/price/prices-20250501.csv index aa3fd4f4107d..3a58c076505f 100644 --- a/066310/price/prices-20250501.csv +++ b/066310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,70,2,0.83,298087615,35024,141.96,8450,8640,8410,10950,5910,8430,8510.95,3.35,0,-843,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,788,24.22,0.90,12,0.38,351.00,9423.00,12440,20250103,-31.67,5500,20241114,54.55,12440,-31.67,20250103,7040,20.74,20250409,12440,-31.67,20250103,5500,54.55,20241114,1.75,Y,066310,500,46 억,,310631,N,N,727,N,00,N +20250509,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,90,2,1.07,286955585,33717,136.67,8450,8640,8410,10950,5910,8430,8510.71,3.35,0,-310,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,790,24.27,0.90,12,0.36,351.00,9423.00,12440,20250103,-31.51,5500,20241114,54.91,12440,-31.51,20250103,7040,21.02,20250409,12440,-31.51,20250103,5500,54.91,20241114,1.75,Y,066310,500,46 억,,310631,N,N,871,N,00,N +20250509,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,100,2,1.19,239898195,28163,114.15,8450,8640,8410,10950,5910,8430,8518.20,3.35,0,-1018,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,791,24.30,0.91,12,0.30,351.00,9423.00,12440,20250103,-31.43,5500,20241114,55.09,12440,-31.43,20250103,7040,21.16,20250409,12440,-31.43,20250103,5500,55.09,20241114,1.75,Y,066310,500,46 억,,310631,N,N,871,N,00,N +20250509,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,70,2,0.83,210817255,24755,100.34,8450,8640,8410,10950,5910,8430,8516.15,3.35,0,-1260,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,788,24.22,0.90,12,0.27,351.00,9423.00,12440,20250103,-31.67,5500,20241114,54.55,12440,-31.67,20250103,7040,20.74,20250409,12440,-31.67,20250103,5500,54.55,20241114,1.75,Y,066310,500,46 억,,310631,N,N,871,N,00,N +20250509,120546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,100,2,1.19,191101545,22438,90.95,8450,8640,8410,10950,5910,8430,8516.87,3.35,0,-1662,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,791,24.30,0.91,12,0.24,351.00,9423.00,12440,20250103,-31.43,5500,20241114,55.09,12440,-31.43,20250103,7040,21.16,20250409,12440,-31.43,20250103,5500,55.09,20241114,1.75,Y,066310,500,46 억,,310631,N,N,871,N,00,N +20250509,110544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,20,2,0.24,139589015,16374,66.37,8450,8640,8410,10950,5910,8430,8525.04,3.35,0,-2247,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,783,24.07,0.90,12,0.18,351.00,9423.00,12440,20250103,-32.07,5500,20241114,53.64,12440,-32.07,20250103,7040,20.03,20250409,12440,-32.07,20250103,5500,53.64,20241114,1.75,Y,066310,500,46 억,,310631,N,N,871,N,00,N +20250509,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,70,2,0.83,88286070,10311,41.79,8450,8640,8450,10950,5910,8430,8562.32,3.35,0,888,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,788,24.22,0.90,12,0.11,351.00,9423.00,12440,20250103,-31.67,5500,20241114,54.55,12440,-31.67,20250103,7040,20.74,20250409,12440,-31.67,20250103,5500,54.55,20241114,1.75,Y,066310,500,46 억,,310631,N,N,871,N,00,N +20250509,090547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,110,2,1.30,6583370,774,3.14,8450,8560,8450,10950,5910,8430,8505.65,3.35,0,-117,8610,8520,8410,8320,8210,8565,8365,46,2520,500,5050,10,1,9271621,792,24.33,0.91,12,0.01,351.00,9423.00,12440,20250103,-31.35,5500,20241114,55.27,12440,-31.35,20250103,7040,21.31,20250409,12440,-31.35,20250103,5500,55.27,20241114,1.75,Y,066310,500,46 억,,310631,N,N,871,N,00,N 20250508,160537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,100,2,1.20,207759365,24637,130.41,8330,8500,8300,10820,5840,8330,8432.82,3.32,0,4313,8583,8456,8263,8136,7943,8520,8200,46,2490,500,4990,10,1,9271621,782,24.02,0.89,12,0.27,351.00,9423.00,12440,20250103,-32.23,5500,20241114,53.27,12440,-32.23,20250103,7040,19.74,20250409,12440,-32.23,20250103,5500,53.27,20241114,1.84,Y,066310,500,46 억,,307735,N,N,871,N,00,N 20250508,150544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,100,2,1.20,197065695,23368,123.69,8330,8500,8300,10820,5840,8330,8433.14,3.32,0,4034,8583,8456,8263,8136,7943,8520,8200,46,2490,500,4990,10,1,9271621,782,24.02,0.89,12,0.25,351.00,9423.00,12440,20250103,-32.23,5500,20241114,53.27,12440,-32.23,20250103,7040,19.74,20250409,12440,-32.23,20250103,5500,53.27,20241114,1.84,Y,066310,500,46 억,,307735,N,N,662,N,00,N 20250508,140543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,110,2,1.32,173948535,20615,109.12,8330,8500,8300,10820,5840,8330,8437.96,3.32,0,2831,8583,8456,8263,8136,7943,8520,8200,46,2490,500,4990,10,1,9271621,783,24.05,0.90,12,0.22,351.00,9423.00,12440,20250103,-32.15,5500,20241114,53.45,12440,-32.15,20250103,7040,19.89,20250409,12440,-32.15,20250103,5500,53.45,20241114,1.84,Y,066310,500,46 억,,307735,N,N,662,N,00,N diff --git a/066360/price/prices-20250501.csv b/066360/price/prices-20250501.csv index f323078adec7..90eff9eb1a11 100644 --- a/066360/price/prices-20250501.csv +++ b/066360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160543,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,774,-1,5,-0.13,27693298,35744,96.28,774,783,765,1007,543,775,774.77,0.93,0,-8607,795,785,769,759,743,790,764,240,232,500,520,1,1,47952015,371,-4.07,0.49,12,0.07,-190.00,1577.00,1300,20240522,-40.46,690,20241112,12.17,1085,-28.66,20250123,720,7.50,20250404,1300,-40.46,20240522,690,12.17,20241112,0.14,Y,066360,500,239 억,,444369,N,N,0,N,00,N +20250509,150548,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,775,0,3,0.00,24852047,32077,86.40,774,783,765,1007,543,775,774.76,0.93,0,-8294,795,785,769,759,743,790,764,240,232,500,520,1,1,47952015,372,-4.08,0.49,12,0.07,-190.00,1577.00,1300,20240522,-40.38,690,20241112,12.32,1085,-28.57,20250123,720,7.64,20250404,1300,-40.38,20240522,690,12.32,20241112,0.14,Y,066360,500,239 억,,444369,N,N,0,N,00,N +20250509,140545,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,774,-1,5,-0.13,24451007,31559,85.01,774,783,765,1007,543,775,774.77,0.93,0,-8012,795,785,769,759,743,790,764,240,232,500,520,1,1,47952015,371,-4.07,0.49,12,0.07,-190.00,1577.00,1300,20240522,-40.46,690,20241112,12.17,1085,-28.66,20250123,720,7.50,20250404,1300,-40.46,20240522,690,12.17,20241112,0.14,Y,066360,500,239 억,,444369,N,N,0,N,00,N +20250509,130545,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,772,-3,5,-0.39,24262483,31315,84.35,774,783,765,1007,543,775,774.79,0.93,0,-7785,795,785,769,759,743,790,764,240,232,500,520,1,1,47952015,370,-4.06,0.49,12,0.07,-190.00,1577.00,1300,20240522,-40.62,690,20241112,11.88,1085,-28.85,20250123,720,7.22,20250404,1300,-40.62,20240522,690,11.88,20241112,0.14,Y,066360,500,239 억,,444369,N,N,0,N,00,N +20250509,120546,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,776,1,2,0.13,23676182,30559,82.31,774,783,765,1007,543,775,774.77,0.93,0,-7164,795,785,769,759,743,790,764,240,232,500,520,1,1,47952015,372,-4.08,0.49,12,0.06,-190.00,1577.00,1300,20240522,-40.31,690,20241112,12.46,1085,-28.48,20250123,720,7.78,20250404,1300,-40.31,20240522,690,12.46,20241112,0.14,Y,066360,500,239 억,,444369,N,N,0,N,00,N +20250509,110544,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,780,5,2,0.65,16733159,21570,58.10,774,783,765,1007,543,775,775.76,0.93,0,-6991,795,785,769,759,743,790,764,240,232,500,520,1,1,47952015,374,-4.11,0.49,12,0.04,-190.00,1577.00,1300,20240522,-40.00,690,20241112,13.04,1085,-28.11,20250123,720,8.33,20250404,1300,-40.00,20240522,690,13.04,20241112,0.14,Y,066360,500,239 억,,444369,N,N,0,N,00,N +20250509,100547,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,778,3,2,0.39,13250740,17088,46.03,774,783,765,1007,543,775,775.44,0.93,0,-6851,795,785,769,759,743,790,764,240,232,500,520,1,1,47952015,373,-4.09,0.49,12,0.04,-190.00,1577.00,1300,20240522,-40.15,690,20241112,12.75,1085,-28.29,20250123,720,8.06,20250404,1300,-40.15,20240522,690,12.75,20241112,0.14,Y,066360,500,239 억,,444369,N,N,0,N,00,N +20250509,090547,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,765,-10,5,-1.29,1541318,2011,5.42,774,774,765,1007,543,775,766.44,0.93,0,-11,795,785,769,759,743,790,764,240,232,500,520,1,1,47952015,367,-4.03,0.49,12,0.00,-190.00,1577.00,1300,20240522,-41.15,690,20241112,10.87,1085,-29.49,20250123,720,6.25,20250404,1300,-41.15,20240522,690,10.87,20241112,0.14,Y,066360,500,239 억,,444369,N,N,0,N,00,N 20250508,160538,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,775,-4,5,-0.51,28692579,37124,68.81,753,779,753,1012,546,779,772.88,0.93,0,-2691,790,784,779,773,768,787,776,240,233,500,520,1,1,47952015,372,-4.08,0.49,12,0.08,-190.00,1577.00,1300,20240522,-40.38,690,20241112,12.32,1085,-28.57,20250123,720,7.64,20250404,1300,-40.38,20240522,690,12.32,20241112,0.16,Y,066360,500,239 억,,448063,N,N,0,N,00,N 20250508,150544,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,775,-4,5,-0.51,25636102,33188,61.51,753,779,753,1012,546,779,772.45,0.93,0,-2212,790,784,779,773,768,787,776,240,233,500,520,1,1,47952015,372,-4.08,0.49,12,0.07,-190.00,1577.00,1300,20240522,-40.38,690,20241112,12.32,1085,-28.57,20250123,720,7.64,20250404,1300,-40.38,20240522,690,12.32,20241112,0.16,Y,066360,500,239 억,,448063,N,N,0,N,00,N 20250508,140543,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,776,-3,5,-0.39,22320654,28910,53.58,753,779,753,1012,546,779,772.07,0.93,0,-2411,790,784,779,773,768,787,776,240,233,500,520,1,1,47952015,372,-4.08,0.49,12,0.06,-190.00,1577.00,1300,20240522,-40.31,690,20241112,12.46,1085,-28.48,20250123,720,7.78,20250404,1300,-40.31,20240522,690,12.46,20241112,0.16,Y,066360,500,239 억,,448063,N,N,0,N,00,N diff --git a/066410/price/prices-20250501.csv b/066410/price/prices-20250501.csv index 6996ea3ba9d5..83743461de50 100644 --- a/066410/price/prices-20250501.csv +++ b/066410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160543,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240425,0.00,1153,20240425,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240509,1153,0.00,20240509,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250509,150548,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240425,0.00,1153,20240425,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240509,1153,0.00,20240509,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250509,140545,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240425,0.00,1153,20240425,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240509,1153,0.00,20240509,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250509,130545,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240425,0.00,1153,20240425,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240509,1153,0.00,20240509,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250509,120546,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240425,0.00,1153,20240425,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240509,1153,0.00,20240509,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250509,110545,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240425,0.00,1153,20240425,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240509,1153,0.00,20240509,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250509,100547,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240425,0.00,1153,20240425,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240509,1153,0.00,20240509,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250509,090548,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240425,0.00,1153,20240425,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240509,1153,0.00,20240509,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N 20250508,160538,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240424,0.00,1153,20240424,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240508,1153,0.00,20240508,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N 20250508,150545,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240424,0.00,1153,20240424,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240508,1153,0.00,20240508,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N 20250508,140543,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240424,0.00,1153,20240424,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240508,1153,0.00,20240508,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N diff --git a/066430/price/prices-20250501.csv b/066430/price/prices-20250501.csv index fd486018ee16..f37f6257f4f0 100644 --- a/066430/price/prices-20250501.csv +++ b/066430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1422,-1,5,-0.07,509532098,361789,74.91,1423,1461,1375,1849,997,1423,1408.37,4.86,0,114465,1564,1493,1448,1377,1332,1471,1355,196,426,500,930,1,1,39153476,557,-37.42,1.31,12,0.92,-38.00,1086.00,1708,20250429,-16.74,435,20250213,226.90,1708,-16.74,20250429,435,226.90,20250213,1708,-16.74,20250429,435,226.90,20250213,0.00,Y,066430,500,195 억,,1901385,N,N,0,N,00,N +20250509,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1424,1,2,0.07,496669470,352737,73.04,1423,1461,1375,1849,997,1423,1408.04,4.86,0,116208,1564,1493,1448,1377,1332,1471,1355,196,426,500,930,1,1,39153476,558,-37.47,1.31,12,0.90,-38.00,1086.00,1708,20250429,-16.63,435,20250213,227.36,1708,-16.63,20250429,435,227.36,20250213,1708,-16.63,20250429,435,227.36,20250213,0.00,Y,066430,500,195 억,,1901385,N,N,0,N,00,N +20250509,140545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1434,11,2,0.77,459863757,326934,67.70,1423,1461,1375,1849,997,1423,1406.60,4.86,0,131807,1564,1493,1448,1377,1332,1471,1355,196,426,500,930,1,1,39153476,561,-37.74,1.32,12,0.84,-38.00,1086.00,1708,20250429,-16.04,435,20250213,229.66,1708,-16.04,20250429,435,229.66,20250213,1708,-16.04,20250429,435,229.66,20250213,0.00,Y,066430,500,195 억,,1901385,N,N,0,N,00,N +20250509,130545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1424,1,2,0.07,418322817,297957,61.70,1423,1461,1375,1849,997,1423,1403.97,4.86,0,121738,1564,1493,1448,1377,1332,1471,1355,196,426,500,930,1,1,39153476,558,-37.47,1.31,12,0.76,-38.00,1086.00,1708,20250429,-16.63,435,20250213,227.36,1708,-16.63,20250429,435,227.36,20250213,1708,-16.63,20250429,435,227.36,20250213,0.00,Y,066430,500,195 억,,1901385,N,N,0,N,00,N +20250509,120546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1421,-2,5,-0.14,381827560,272253,56.37,1423,1461,1375,1849,997,1423,1402.47,4.86,0,109360,1564,1493,1448,1377,1332,1471,1355,196,426,500,930,1,1,39153476,556,-37.39,1.31,12,0.70,-38.00,1086.00,1708,20250429,-16.80,435,20250213,226.67,1708,-16.80,20250429,435,226.67,20250213,1708,-16.80,20250429,435,226.67,20250213,0.00,Y,066430,500,195 억,,1901385,N,N,0,N,00,N +20250509,110545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1410,-13,5,-0.91,294752002,211044,43.70,1423,1461,1375,1849,997,1423,1396.64,4.86,0,60420,1564,1493,1448,1377,1332,1471,1355,196,426,500,930,1,1,39153476,552,-37.11,1.30,12,0.54,-38.00,1086.00,1708,20250429,-17.45,435,20250213,224.14,1708,-17.45,20250429,435,224.14,20250213,1708,-17.45,20250429,435,224.14,20250213,0.00,Y,066430,500,195 억,,1901385,N,N,0,N,00,N +20250509,100547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1390,-33,5,-2.32,234401603,168150,34.82,1423,1461,1375,1849,997,1423,1394.00,4.86,0,23923,1564,1493,1448,1377,1332,1471,1355,196,426,500,930,1,1,39153476,544,-36.58,1.28,12,0.43,-38.00,1086.00,1708,20250429,-18.62,435,20250213,219.54,1708,-18.62,20250429,435,219.54,20250213,1708,-18.62,20250429,435,219.54,20250213,0.00,Y,066430,500,195 억,,1901385,N,N,0,N,00,N +20250509,090548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1425,2,2,0.14,10005389,6951,1.44,1423,1461,1423,1849,997,1423,1439.42,4.86,0,-1440,1564,1493,1448,1377,1332,1471,1355,196,426,500,930,1,1,39153476,558,-37.50,1.31,12,0.02,-38.00,1086.00,1708,20250429,-16.57,435,20250213,227.59,1708,-16.57,20250429,435,227.59,20250213,1708,-16.57,20250429,435,227.59,20250213,0.00,Y,066430,500,195 억,,1901385,N,N,0,N,00,N 20250508,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1423,-40,5,-2.73,688654336,479914,56.39,1464,1519,1403,1901,1025,1463,1434.97,4.86,0,-1325,1764,1613,1497,1346,1230,1555,1288,196,438,500,960,1,1,39153476,557,-37.45,1.31,12,1.23,-38.00,1086.00,1708,20250429,-16.69,435,20250213,227.13,1708,-16.69,20250429,435,227.13,20250213,1708,-16.69,20250429,435,227.13,20250213,0.00,Y,066430,500,195 억,,1903603,N,N,0,N,00,N 20250508,150545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1435,-28,5,-1.91,647507843,451087,53.00,1464,1519,1403,1901,1025,1463,1435.44,4.86,0,12987,1764,1613,1497,1346,1230,1555,1288,196,438,500,960,1,1,39153476,562,-37.76,1.32,12,1.15,-38.00,1086.00,1708,20250429,-15.98,435,20250213,229.89,1708,-15.98,20250429,435,229.89,20250213,1708,-15.98,20250429,435,229.89,20250213,0.00,Y,066430,500,195 억,,1903603,N,N,0,N,00,N 20250508,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1432,-31,5,-2.12,588608718,410080,48.18,1464,1519,1403,1901,1025,1463,1435.35,4.86,0,33417,1764,1613,1497,1346,1230,1555,1288,196,438,500,960,1,1,39153476,561,-37.68,1.32,12,1.05,-38.00,1086.00,1708,20250429,-16.16,435,20250213,229.20,1708,-16.16,20250429,435,229.20,20250213,1708,-16.16,20250429,435,229.20,20250213,0.00,Y,066430,500,195 억,,1903603,N,N,0,N,00,N diff --git a/066570/price/prices-20250501.csv b/066570/price/prices-20250501.csv index 65d99a59c220..5ceccc997020 100644 --- a/066570/price/prices-20250501.csv +++ b/066570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160544,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71100,300,2,0.42,18508833250,261129,71.08,71200,71200,70500,92000,49600,70800,70880.03,29.62,12384,39047,71733,71266,71033,70566,70333,71150,70450,8182,21200,5000,53800,100,1,163647814,116354,34.99,0.61,12,0.16,2032.00,116348.00,115400,20240717,-38.39,64100,20250409,10.92,89300,-20.38,20250122,64100,10.92,20250409,115400,-38.39,20240717,64100,10.92,20250409,0.53,Y,066570,5000,8182 억,,48470545,N,N,102007,N,00,N +20250509,150548,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71000,200,2,0.28,14618723100,206387,56.18,71200,71200,70500,92000,49600,70800,70831.61,29.62,12384,17880,71733,71266,71033,70566,70333,71150,70450,8182,21200,5000,53800,100,1,163647814,116190,34.94,0.61,12,0.13,2032.00,116348.00,115400,20240717,-38.47,64100,20250409,10.76,89300,-20.49,20250122,64100,10.76,20250409,115400,-38.47,20240717,64100,10.76,20250409,0.53,Y,066570,5000,8182 억,,48470545,N,N,17795,N,00,N +20250509,140546,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70900,100,2,0.14,13015876100,183796,50.03,71200,71200,70500,92000,49600,70800,70816.97,29.62,12384,15607,71733,71266,71033,70566,70333,71150,70450,8182,21200,5000,53800,100,1,163647814,116026,34.89,0.61,12,0.11,2032.00,116348.00,115400,20240717,-38.56,64100,20250409,10.61,89300,-20.60,20250122,64100,10.61,20250409,115400,-38.56,20240717,64100,10.61,20250409,0.53,Y,066570,5000,8182 억,,48470545,N,N,17795,N,00,N +20250509,130546,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71100,300,2,0.42,11700785700,165278,44.99,71200,71200,70500,92000,49600,70800,70794.57,29.62,12384,14063,71733,71266,71033,70566,70333,71150,70450,8182,21200,5000,53800,100,1,163647814,116354,34.99,0.61,12,0.10,2032.00,116348.00,115400,20240717,-38.39,64100,20250409,10.92,89300,-20.38,20250122,64100,10.92,20250409,115400,-38.39,20240717,64100,10.92,20250409,0.53,Y,066570,5000,8182 억,,48470545,N,N,17795,N,00,N +20250509,120547,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70700,-100,5,-0.14,9266485450,130917,35.63,71200,71200,70500,92000,49600,70800,70781.38,29.62,12384,6824,71733,71266,71033,70566,70333,71150,70450,8182,21200,5000,53800,100,1,163647814,115699,34.79,0.61,12,0.08,2032.00,116348.00,115400,20240717,-38.73,64100,20250409,10.30,89300,-20.83,20250122,64100,10.30,20250409,115400,-38.73,20240717,64100,10.30,20250409,0.53,Y,066570,5000,8182 억,,48470545,N,N,17795,N,00,N +20250509,110545,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70600,-200,5,-0.28,7516710700,106192,28.90,71200,71200,70500,92000,49600,70800,70784.15,29.62,12384,-2087,71733,71266,71033,70566,70333,71150,70450,8182,21200,5000,53800,100,1,163647814,115535,34.74,0.61,12,0.06,2032.00,116348.00,115400,20240717,-38.82,64100,20250409,10.14,89300,-20.94,20250122,64100,10.14,20250409,115400,-38.82,20240717,64100,10.14,20250409,0.53,Y,066570,5000,8182 억,,48470545,N,N,17795,N,00,N +20250509,100548,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70700,-100,5,-0.14,4980312100,70306,19.14,71200,71200,70500,92000,49600,70800,70837.65,29.62,12384,-4795,71733,71266,71033,70566,70333,71150,70450,8182,21200,5000,53800,100,1,163647814,115699,34.79,0.61,12,0.04,2032.00,116348.00,115400,20240717,-38.73,64100,20250409,10.30,89300,-20.83,20250122,64100,10.30,20250409,115400,-38.73,20240717,64100,10.30,20250409,0.53,Y,066570,5000,8182 억,,48470545,N,N,17795,N,00,N +20250509,090548,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70850,50,2,0.07,1584885600,22356,6.08,71200,71200,70700,92000,49600,70800,70893.08,29.62,12384,-1882,71733,71266,71033,70566,70333,71150,70450,8182,21200,5000,53800,100,1,163647814,115944,34.87,0.61,12,0.01,2032.00,116348.00,115400,20240717,-38.60,64100,20250409,10.53,89300,-20.66,20250122,64100,10.53,20250409,115400,-38.60,20240717,64100,10.53,20250409,0.53,Y,066570,5000,8182 억,,48470545,N,N,17795,N,00,N 20250508,160538,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70800,-400,5,-0.56,26061872200,367397,109.37,71200,71500,70800,92500,49900,71200,70936.54,29.60,0,13008,72533,71866,71333,70666,70133,71600,70400,8182,21300,5000,54110,100,1,163647814,115863,34.84,0.61,12,0.22,2032.00,116348.00,115400,20240717,-38.65,64100,20250409,10.45,89300,-20.72,20250122,64100,10.45,20250409,115400,-38.65,20240717,64100,10.45,20250409,0.53,Y,066570,5000,8182 억,,48441021,N,N,17795,N,00,N 20250508,150545,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71100,-100,5,-0.14,12058588250,169645,50.50,71200,71500,70800,92500,49900,71200,71081.31,29.60,0,-18061,72533,71866,71333,70666,70133,71600,70400,8182,21300,5000,54110,100,1,163647814,116354,34.99,0.61,12,0.10,2032.00,116348.00,115400,20240717,-38.39,64100,20250409,10.92,89300,-20.38,20250122,64100,10.92,20250409,115400,-38.39,20240717,64100,10.92,20250409,0.53,Y,066570,5000,8182 억,,48441021,N,N,25368,N,00,N 20250508,140544,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71100,-100,5,-0.14,9467187300,133168,39.64,71200,71500,70800,92500,49900,71200,71092.06,29.60,0,-15824,72533,71866,71333,70666,70133,71600,70400,8182,21300,5000,54110,100,1,163647814,116354,34.99,0.61,12,0.08,2032.00,116348.00,115400,20240717,-38.39,64100,20250409,10.92,89300,-20.38,20250122,64100,10.92,20250409,115400,-38.39,20240717,64100,10.92,20250409,0.53,Y,066570,5000,8182 억,,48441021,N,N,25368,N,00,N diff --git a/066590/price/prices-20250501.csv b/066590/price/prices-20250501.csv index f31715fe5331..f8ebe4a6768e 100644 --- a/066590/price/prices-20250501.csv +++ b/066590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3125,0,3,0.00,153883385,49078,62.95,3100,3160,3085,4060,2190,3125,3135.49,2.09,0,-3173,3148,3136,3113,3101,3078,3142,3107,195,935,500,2370,5,1,39073104,1221,16.62,1.33,12,0.13,188.00,2349.00,3770,20240702,-17.11,2750,20240805,13.64,3160,-1.11,20250509,2945,6.11,20250121,3770,-17.11,20240702,2750,13.64,20240805,1.10,Y,066590,500,195 억,,817029,N,N,2304,N,00,N +20250509,150549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3120,-5,5,-0.16,147748650,47113,60.43,3100,3160,3085,4060,2190,3125,3136.05,2.09,0,-3984,3148,3136,3113,3101,3078,3142,3107,195,935,500,2370,5,1,39073104,1219,16.60,1.33,12,0.12,188.00,2349.00,3770,20240702,-17.24,2750,20240805,13.45,3160,-1.27,20250509,2945,5.94,20250121,3770,-17.24,20240702,2750,13.45,20240805,1.10,Y,066590,500,195 억,,817029,N,N,4686,N,00,N +20250509,140546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3125,0,3,0.00,133776030,42637,54.69,3100,3160,3085,4060,2190,3125,3137.56,2.09,0,-5054,3148,3136,3113,3101,3078,3142,3107,195,935,500,2370,5,1,39073104,1221,16.62,1.33,12,0.11,188.00,2349.00,3770,20240702,-17.11,2750,20240805,13.64,3160,-1.11,20250509,2945,6.11,20250121,3770,-17.11,20240702,2750,13.64,20240805,1.10,Y,066590,500,195 억,,817029,N,N,4686,N,00,N +20250509,130546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3135,10,2,0.32,112795305,35930,46.09,3100,3160,3085,4060,2190,3125,3139.31,2.09,0,-6466,3148,3136,3113,3101,3078,3142,3107,195,935,500,2370,5,1,39073104,1225,16.68,1.33,12,0.09,188.00,2349.00,3770,20240702,-16.84,2750,20240805,14.00,3160,-0.79,20250509,2945,6.45,20250121,3770,-16.84,20240702,2750,14.00,20240805,1.10,Y,066590,500,195 억,,817029,N,N,4686,N,00,N +20250509,120547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,20,2,0.64,100319830,31953,40.98,3100,3160,3085,4060,2190,3125,3139.61,2.09,0,-9178,3148,3136,3113,3101,3078,3142,3107,195,935,500,2370,5,1,39073104,1229,16.73,1.34,12,0.08,188.00,2349.00,3770,20240702,-16.58,2750,20240805,14.36,3160,-0.47,20250509,2945,6.79,20250121,3770,-16.58,20240702,2750,14.36,20240805,1.10,Y,066590,500,195 억,,817029,N,N,4686,N,00,N +20250509,110545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,25,2,0.80,93340370,29735,38.14,3100,3160,3085,4060,2190,3125,3139.07,2.09,0,-7582,3148,3136,3113,3101,3078,3142,3107,195,935,500,2370,5,1,39073104,1231,16.76,1.34,12,0.08,188.00,2349.00,3770,20240702,-16.45,2750,20240805,14.55,3160,-0.32,20250509,2945,6.96,20250121,3770,-16.45,20240702,2750,14.55,20240805,1.10,Y,066590,500,195 억,,817029,N,N,4686,N,00,N +20250509,100548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3120,-5,5,-0.16,18338055,5892,7.56,3100,3120,3085,4060,2190,3125,3112.37,2.09,0,-474,3148,3136,3113,3101,3078,3142,3107,195,935,500,2370,5,1,39073104,1219,16.60,1.33,12,0.02,188.00,2349.00,3770,20240702,-17.24,2750,20240805,13.45,3150,-0.95,20250325,2945,5.94,20250121,3770,-17.24,20240702,2750,13.45,20240805,1.10,Y,066590,500,195 억,,817029,N,N,4686,N,00,N +20250509,090548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3120,-5,5,-0.16,1873200,606,0.78,3100,3120,3085,4060,2190,3125,3091.09,2.09,0,417,3148,3136,3113,3101,3078,3142,3107,195,935,500,2370,5,1,39073104,1219,16.60,1.33,12,0.00,188.00,2349.00,3770,20240702,-17.24,2750,20240805,13.45,3150,-0.95,20250325,2945,5.94,20250121,3770,-17.24,20240702,2750,13.45,20240805,1.10,Y,066590,500,195 억,,817029,N,N,4686,N,00,N 20250508,160539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3125,25,2,0.81,241755485,77963,117.17,3100,3125,3090,4030,2170,3100,3100.90,2.06,0,13316,3156,3127,3096,3067,3036,3142,3082,195,930,500,2350,5,1,39073104,1221,16.62,1.33,12,0.20,188.00,2349.00,3770,20240702,-17.11,2750,20240805,13.64,3150,-0.79,20250325,2945,6.11,20250121,3770,-17.11,20240702,2750,13.64,20240805,1.11,Y,066590,500,195 억,,803713,N,N,4686,N,00,N 20250508,150545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3110,10,2,0.32,233494765,75314,113.18,3100,3120,3090,4030,2170,3100,3100.28,2.06,0,12668,3156,3127,3096,3067,3036,3142,3082,195,930,500,2350,5,1,39073104,1215,16.54,1.32,12,0.19,188.00,2349.00,3770,20240702,-17.51,2750,20240805,13.09,3150,-1.27,20250325,2945,5.60,20250121,3770,-17.51,20240702,2750,13.09,20240805,1.11,Y,066590,500,195 억,,803713,N,N,0,N,00,N 20250508,140544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3115,15,2,0.48,215498465,69532,104.49,3100,3120,3090,4030,2170,3100,3099.27,2.06,0,14216,3156,3127,3096,3067,3036,3142,3082,195,930,500,2350,5,1,39073104,1217,16.57,1.33,12,0.18,188.00,2349.00,3770,20240702,-17.37,2750,20240805,13.27,3150,-1.11,20250325,2945,5.77,20250121,3770,-17.37,20240702,2750,13.27,20240805,1.11,Y,066590,500,195 억,,803713,N,N,0,N,00,N diff --git a/066620/price/prices-20250501.csv b/066620/price/prices-20250501.csv index d1a932bfbce8..f7440292ca49 100644 --- a/066620/price/prices-20250501.csv +++ b/066620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17280,70,2,0.41,90923010,5272,157.19,17300,17350,17210,22350,12050,17210,17246.39,8.25,0,-2882,17496,17352,17216,17072,16936,17425,17145,38,5140,500,12730,10,1,7500000,1296,3.18,0.44,12,0.07,5430.00,39283.00,18700,20250114,-7.59,14360,20240805,20.33,18700,-7.59,20250114,15740,9.78,20250411,18700,-7.59,20250114,14360,20.33,20240805,0.14,Y,066620,500,37 억,,619083,N,N,0,N,00,N +20250509,150549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17250,40,2,0.23,90025240,5220,155.64,17300,17350,17210,22350,12050,17210,17246.21,8.25,0,-2832,17496,17352,17216,17072,16936,17425,17145,38,5140,500,12730,10,1,7500000,1294,3.18,0.44,12,0.07,5430.00,39283.00,18700,20250114,-7.75,14360,20240805,20.13,18700,-7.75,20250114,15740,9.59,20250411,18700,-7.75,20250114,14360,20.13,20240805,0.14,Y,066620,500,37 억,,619083,N,N,0,N,00,N +20250509,140546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17230,20,2,0.12,87441750,5070,151.16,17300,17350,17210,22350,12050,17210,17246.89,8.25,0,-2830,17496,17352,17216,17072,16936,17425,17145,38,5140,500,12730,10,1,7500000,1292,3.17,0.44,12,0.07,5430.00,39283.00,18700,20250114,-7.86,14360,20240805,19.99,18700,-7.86,20250114,15740,9.47,20250411,18700,-7.86,20250114,14360,19.99,20240805,0.14,Y,066620,500,37 억,,619083,N,N,0,N,00,N +20250509,130546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17230,20,2,0.12,83477300,4840,144.31,17300,17350,17210,22350,12050,17210,17247.38,8.25,0,-2690,17496,17352,17216,17072,16936,17425,17145,38,5140,500,12730,10,1,7500000,1292,3.17,0.44,12,0.06,5430.00,39283.00,18700,20250114,-7.86,14360,20240805,19.99,18700,-7.86,20250114,15740,9.47,20250411,18700,-7.86,20250114,14360,19.99,20240805,0.14,Y,066620,500,37 억,,619083,N,N,0,N,00,N +20250509,120547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17230,20,2,0.12,80752160,4682,139.59,17300,17350,17210,22350,12050,17210,17247.36,8.25,0,-2634,17496,17352,17216,17072,16936,17425,17145,38,5140,500,12730,10,1,7500000,1292,3.17,0.44,12,0.06,5430.00,39283.00,18700,20250114,-7.86,14360,20240805,19.99,18700,-7.86,20250114,15740,9.47,20250411,18700,-7.86,20250114,14360,19.99,20240805,0.14,Y,066620,500,37 억,,619083,N,N,0,N,00,N +20250509,110546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17300,90,2,0.52,55039550,3192,95.17,17300,17350,17210,22350,12050,17210,17242.97,8.25,0,-1705,17496,17352,17216,17072,16936,17425,17145,38,5140,500,12730,10,1,7500000,1298,3.19,0.44,12,0.04,5430.00,39283.00,18700,20250114,-7.49,14360,20240805,20.47,18700,-7.49,20250114,15740,9.91,20250411,18700,-7.49,20250114,14360,20.47,20240805,0.14,Y,066620,500,37 억,,619083,N,N,0,N,00,N +20250509,100548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17310,100,2,0.58,39772700,2310,68.87,17300,17310,17210,22350,12050,17210,17217.62,8.25,0,-1801,17496,17352,17216,17072,16936,17425,17145,38,5140,500,12730,10,1,7500000,1298,3.19,0.44,12,0.03,5430.00,39283.00,18700,20250114,-7.43,14360,20240805,20.54,18700,-7.43,20250114,15740,9.97,20250411,18700,-7.43,20250114,14360,20.54,20240805,0.14,Y,066620,500,37 억,,619083,N,N,0,N,00,N +20250509,090549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17280,70,2,0.41,775400,45,1.34,17300,17300,17220,22350,12050,17210,17231.11,8.25,0,18,17496,17352,17216,17072,16936,17425,17145,38,5140,500,12730,10,1,7500000,1296,3.18,0.44,12,0.00,5430.00,39283.00,18700,20250114,-7.59,14360,20240805,20.33,18700,-7.59,20250114,15740,9.78,20250411,18700,-7.59,20250114,14360,20.33,20240805,0.14,Y,066620,500,37 억,,619083,N,N,0,N,00,N 20250508,160539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17210,50,2,0.29,57608550,3354,152.87,17150,17360,17080,22300,12020,17160,17176.07,8.27,0,-930,17573,17366,17243,17036,16913,17305,16975,38,5140,500,12690,10,1,7500000,1291,3.17,0.44,12,0.04,5430.00,39283.00,18700,20250114,-7.97,14360,20240805,19.85,18700,-7.97,20250114,15740,9.34,20250411,18700,-7.97,20250114,14360,19.85,20240805,0.15,Y,066620,500,37 억,,620003,N,N,3,N,00,N 20250508,150546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17190,30,2,0.17,54220760,3157,143.89,17150,17360,17080,22300,12020,17160,17174.77,8.27,0,-832,17573,17366,17243,17036,16913,17305,16975,38,5140,500,12690,10,1,7500000,1289,3.17,0.44,12,0.04,5430.00,39283.00,18700,20250114,-8.07,14360,20240805,19.71,18700,-8.07,20250114,15740,9.21,20250411,18700,-8.07,20250114,14360,19.71,20240805,0.15,Y,066620,500,37 억,,620003,N,N,3,N,00,N 20250508,140544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17190,30,2,0.17,37168180,2164,98.63,17150,17360,17080,22300,12020,17160,17175.68,8.27,0,-541,17573,17366,17243,17036,16913,17305,16975,38,5140,500,12690,10,1,7500000,1289,3.17,0.44,12,0.03,5430.00,39283.00,18700,20250114,-8.07,14360,20240805,19.71,18700,-8.07,20250114,15740,9.21,20250411,18700,-8.07,20250114,14360,19.71,20240805,0.15,Y,066620,500,37 억,,620003,N,N,3,N,00,N diff --git a/066670/price/prices-20250501.csv b/066670/price/prices-20250501.csv index b7dd50f8ab1e..b7bfe78a7529 100644 --- a/066670/price/prices-20250501.csv +++ b/066670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-15,5,-0.48,58005625,18657,78.45,3080,3150,3080,4085,2205,3145,3109.05,1.02,0,-1180,3175,3160,3135,3120,3095,3147,3107,93,940,500,2200,5,1,18691918,585,26.98,0.34,12,0.10,116.00,9338.00,5380,20240508,-41.82,2470,20250409,26.72,3320,-5.72,20250423,2470,26.72,20250409,5030,-37.77,20240509,2470,26.72,20250409,2.21,Y,066670,500,93 억,,190870,N,N,2821,N,00,N +20250509,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-40,5,-1.27,36105940,11641,48.95,3080,3150,3080,4085,2205,3145,3101.62,1.02,0,-742,3175,3160,3135,3120,3095,3147,3107,93,940,500,2200,5,1,18691918,580,26.77,0.33,12,0.06,116.00,9338.00,5380,20240508,-42.29,2470,20250409,25.71,3320,-6.48,20250423,2470,25.71,20250409,5030,-38.27,20240509,2470,25.71,20250409,2.21,Y,066670,500,93 억,,190870,N,N,2035,N,00,N +20250509,140546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-40,5,-1.27,33253090,10722,45.09,3080,3150,3080,4085,2205,3145,3101.39,1.02,0,-1261,3175,3160,3135,3120,3095,3147,3107,93,940,500,2200,5,1,18691918,580,26.77,0.33,12,0.06,116.00,9338.00,5380,20240508,-42.29,2470,20250409,25.71,3320,-6.48,20250423,2470,25.71,20250409,5030,-38.27,20240509,2470,25.71,20250409,2.21,Y,066670,500,93 억,,190870,N,N,2035,N,00,N +20250509,130546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-40,5,-1.27,30718045,9907,41.66,3080,3150,3080,4085,2205,3145,3100.64,1.02,0,-1105,3175,3160,3135,3120,3095,3147,3107,93,940,500,2200,5,1,18691918,580,26.77,0.33,12,0.05,116.00,9338.00,5380,20240508,-42.29,2470,20250409,25.71,3320,-6.48,20250423,2470,25.71,20250409,5030,-38.27,20240509,2470,25.71,20250409,2.21,Y,066670,500,93 억,,190870,N,N,2035,N,00,N +20250509,120547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-20,5,-0.64,15073900,4852,20.40,3080,3150,3080,4085,2205,3145,3106.74,1.02,0,-1655,3175,3160,3135,3120,3095,3147,3107,93,940,500,2200,5,1,18691918,584,26.94,0.33,12,0.03,116.00,9338.00,5380,20240508,-41.91,2470,20250409,26.52,3320,-5.87,20250423,2470,26.52,20250409,5030,-37.87,20240509,2470,26.52,20250409,2.21,Y,066670,500,93 억,,190870,N,N,2035,N,00,N +20250509,110546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-40,5,-1.27,13017910,4191,17.62,3080,3150,3080,4085,2205,3145,3106.16,1.02,0,-1718,3175,3160,3135,3120,3095,3147,3107,93,940,500,2200,5,1,18691918,580,26.77,0.33,12,0.02,116.00,9338.00,5380,20240508,-42.29,2470,20250409,25.71,3320,-6.48,20250423,2470,25.71,20250409,5030,-38.27,20240509,2470,25.71,20250409,2.21,Y,066670,500,93 억,,190870,N,N,2035,N,00,N +20250509,100548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,-30,5,-0.95,6772115,2183,9.18,3080,3150,3080,4085,2205,3145,3102.21,1.02,0,-688,3175,3160,3135,3120,3095,3147,3107,93,940,500,2200,5,1,18691918,582,26.85,0.33,12,0.01,116.00,9338.00,5380,20240508,-42.10,2470,20250409,26.11,3320,-6.17,20250423,2470,26.11,20250409,5030,-38.07,20240509,2470,26.11,20250409,2.21,Y,066670,500,93 억,,190870,N,N,2035,N,00,N +20250509,090549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,-5,5,-0.16,1853890,600,2.52,3080,3150,3080,4085,2205,3145,3089.82,1.02,0,-51,3175,3160,3135,3120,3095,3147,3107,93,940,500,2200,5,1,18691918,587,27.07,0.34,12,0.00,116.00,9338.00,5380,20240508,-41.64,2470,20250409,27.13,3320,-5.42,20250423,2470,27.13,20250409,5030,-37.57,20240509,2470,27.13,20250409,2.21,Y,066670,500,93 억,,190870,N,N,2035,N,00,N 20250508,160539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,-5,5,-0.16,74267396,23781,139.83,3150,3150,3110,4095,2205,3150,3122.97,1.02,0,1471,3203,3176,3138,3111,3073,3190,3125,93,945,500,2200,5,1,18691918,588,27.11,0.34,12,0.13,116.00,9338.00,5380,20240508,-41.54,2470,20250409,27.33,3320,-5.27,20250423,2470,27.33,20250409,5380,-41.54,20240508,2470,27.33,20250409,2.27,Y,066670,500,93 억,,190489,N,N,2035,N,00,N 20250508,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,-30,5,-0.95,58958681,18884,111.04,3150,3150,3110,4095,2205,3150,3122.15,1.02,0,1198,3203,3176,3138,3111,3073,3190,3125,93,945,500,2200,5,1,18691918,583,26.90,0.33,12,0.10,116.00,9338.00,5380,20240508,-42.01,2470,20250409,26.32,3320,-6.02,20250423,2470,26.32,20250409,5380,-42.01,20240508,2470,26.32,20250409,2.27,Y,066670,500,93 억,,190489,N,N,0,N,00,N 20250508,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,-35,5,-1.11,55083285,17640,103.72,3150,3150,3110,4095,2205,3150,3122.64,1.02,0,132,3203,3176,3138,3111,3073,3190,3125,93,945,500,2200,5,1,18691918,582,26.85,0.33,12,0.09,116.00,9338.00,5380,20240508,-42.10,2470,20250409,26.11,3320,-6.17,20250423,2470,26.11,20250409,5380,-42.10,20240508,2470,26.11,20250409,2.27,Y,066670,500,93 억,,190489,N,N,0,N,00,N diff --git a/066700/price/prices-20250501.csv b/066700/price/prices-20250501.csv index 052e85bd50b2..e520bfd21c03 100644 --- a/066700/price/prices-20250501.csv +++ b/066700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,40,2,1.34,123916155,41702,32.29,3005,3030,2950,3885,2095,2990,2971.47,1.99,0,-4837,3206,3097,3006,2897,2806,3152,2952,186,895,500,2150,5,1,37152376,1126,-2.40,0.86,12,0.11,-1262.00,3508.00,4150,20241017,-26.99,2655,20250409,14.12,3380,-10.36,20250226,2655,14.12,20250409,4150,-26.99,20241017,2655,14.12,20250409,2.00,Y,066700,500,185 억,,737515,N,N,2877,N,00,N +20250509,150549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2970,-20,5,-0.67,113302685,38164,29.55,3005,3030,2950,3885,2095,2990,2968.84,1.99,0,-6101,3206,3097,3006,2897,2806,3152,2952,186,895,500,2150,5,1,37152376,1103,-2.35,0.85,12,0.10,-1262.00,3508.00,4150,20241017,-28.43,2655,20250409,11.86,3380,-12.13,20250226,2655,11.86,20250409,4150,-28.43,20241017,2655,11.86,20250409,2.00,Y,066700,500,185 억,,737515,N,N,2735,N,00,N +20250509,140547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2975,-15,5,-0.50,85848775,28979,22.44,3005,3020,2950,3885,2095,2990,2962.45,1.99,0,-2492,3206,3097,3006,2897,2806,3152,2952,186,895,500,2150,5,1,37152376,1105,-2.36,0.85,12,0.08,-1262.00,3508.00,4150,20241017,-28.31,2655,20250409,12.05,3380,-11.98,20250226,2655,12.05,20250409,4150,-28.31,20241017,2655,12.05,20250409,2.00,Y,066700,500,185 억,,737515,N,N,2735,N,00,N +20250509,130547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2990,0,3,0.00,77544325,26178,20.27,3005,3020,2950,3885,2095,2990,2962.19,1.99,0,-494,3206,3097,3006,2897,2806,3152,2952,186,895,500,2150,5,1,37152376,1111,-2.37,0.85,12,0.07,-1262.00,3508.00,4150,20241017,-27.95,2655,20250409,12.62,3380,-11.54,20250226,2655,12.62,20250409,4150,-27.95,20241017,2655,12.62,20250409,2.00,Y,066700,500,185 억,,737515,N,N,2735,N,00,N +20250509,120548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2965,-25,5,-0.84,73618520,24854,19.24,3005,3020,2950,3885,2095,2990,2962.04,1.99,0,329,3206,3097,3006,2897,2806,3152,2952,186,895,500,2150,5,1,37152376,1102,-2.35,0.85,12,0.07,-1262.00,3508.00,4150,20241017,-28.55,2655,20250409,11.68,3380,-12.28,20250226,2655,11.68,20250409,4150,-28.55,20241017,2655,11.68,20250409,2.00,Y,066700,500,185 억,,737515,N,N,2735,N,00,N +20250509,110546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2950,-40,5,-1.34,60915090,20555,15.92,3005,3020,2950,3885,2095,2990,2963.52,1.99,0,252,3206,3097,3006,2897,2806,3152,2952,186,895,500,2150,5,1,37152376,1096,-2.34,0.84,12,0.06,-1262.00,3508.00,4150,20241017,-28.92,2655,20250409,11.11,3380,-12.72,20250226,2655,11.11,20250409,4150,-28.92,20241017,2655,11.11,20250409,2.00,Y,066700,500,185 억,,737515,N,N,2735,N,00,N +20250509,100549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2965,-25,5,-0.84,41217535,13886,10.75,3005,3020,2950,3885,2095,2990,2968.28,1.99,0,1283,3206,3097,3006,2897,2806,3152,2952,186,895,500,2150,5,1,37152376,1102,-2.35,0.85,12,0.04,-1262.00,3508.00,4150,20241017,-28.55,2655,20250409,11.68,3380,-12.28,20250226,2655,11.68,20250409,4150,-28.55,20241017,2655,11.68,20250409,2.00,Y,066700,500,185 억,,737515,N,N,2735,N,00,N +20250509,090549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2985,-5,5,-0.17,4549585,1523,1.18,3005,3005,2980,3885,2095,2990,2987.25,1.99,0,-1474,3206,3097,3006,2897,2806,3152,2952,186,895,500,2150,5,1,37152376,1109,-2.37,0.85,12,0.00,-1262.00,3508.00,4150,20241017,-28.07,2655,20250409,12.43,3380,-11.69,20250226,2655,12.43,20250409,4150,-28.07,20241017,2655,12.43,20250409,2.00,Y,066700,500,185 억,,737515,N,N,2735,N,00,N 20250508,160539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2990,20,2,0.67,387308780,129147,155.95,2985,3115,2915,3860,2080,2970,2998.98,1.98,0,4259,3086,3027,2976,2917,2866,3057,2947,186,890,500,2130,5,1,37152376,1111,-2.37,0.85,12,0.35,-1262.00,3508.00,4150,20241017,-27.95,2655,20250409,12.62,3380,-11.54,20250226,2655,12.62,20250409,4150,-27.95,20241017,2655,12.62,20250409,1.98,Y,066700,500,185 억,,733914,N,N,2734,N,00,N 20250508,150546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3005,35,2,1.18,370794950,123637,149.29,2985,3115,2915,3860,2080,2970,2999.06,1.98,0,5622,3086,3027,2976,2917,2866,3057,2947,186,890,500,2130,5,1,37152376,1116,-2.38,0.86,12,0.33,-1262.00,3508.00,4150,20241017,-27.59,2655,20250409,13.18,3380,-11.09,20250226,2655,13.18,20250409,4150,-27.59,20241017,2655,13.18,20250409,1.98,Y,066700,500,185 억,,733914,N,N,3775,N,00,N 20250508,140545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2975,5,2,0.17,125107305,42485,51.30,2985,2990,2915,3860,2080,2970,2944.74,1.98,0,3169,3086,3027,2976,2917,2866,3057,2947,186,890,500,2130,5,1,37152376,1105,-2.36,0.85,12,0.11,-1262.00,3508.00,4150,20241017,-28.31,2655,20250409,12.05,3380,-11.98,20250226,2655,12.05,20250409,4150,-28.31,20241017,2655,12.05,20250409,1.98,Y,066700,500,185 억,,733914,N,N,3775,N,00,N diff --git a/066790/price/prices-20250501.csv b/066790/price/prices-20250501.csv index f0c233d7f67b..bc8e042d95fa 100644 --- a/066790/price/prices-20250501.csv +++ b/066790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1206,12,2,1.01,1095354165,926692,247.27,1200,1213,1158,1552,836,1194,1181.99,2.16,-98258,-98258,1220,1206,1198,1184,1176,1203,1181,326,358,500,740,1,1,65152039,786,-70.94,2.07,12,1.42,-17.00,584.00,4000,20240509,-69.85,1073,20250311,12.40,1548,-22.09,20250107,1073,12.40,20250311,4000,-69.85,20240509,1073,12.40,20250311,0.00,Y,066790,500,325 억,,688335,N,N,0,N,00,N +20250509,150550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1203,9,2,0.75,958666116,813602,217.09,1200,1207,1158,1552,836,1194,1178.30,2.15,-101111,-101111,1220,1206,1198,1184,1176,1203,1181,326,358,500,740,1,1,65152039,784,-70.76,2.06,12,1.25,-17.00,584.00,4000,20240509,-69.92,1073,20250311,12.12,1548,-22.29,20250107,1073,12.12,20250311,4000,-69.92,20240509,1073,12.12,20250311,0.00,Y,066790,500,325 억,,685482,N,N,0,N,00,N +20250509,140547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1167,-27,5,-2.26,657615640,561726,149.88,1200,1200,1158,1552,836,1194,1170.71,2.35,-35464,-34179,1220,1206,1198,1184,1176,1203,1181,326,358,500,740,1,1,65152039,760,-68.65,2.00,12,0.86,-17.00,584.00,4000,20240509,-70.82,1073,20250311,8.76,1548,-24.61,20250107,1073,8.76,20250311,4000,-70.82,20240509,1073,8.76,20250311,0.00,Y,066790,500,325 억,,751129,N,N,0,N,00,N +20250509,130547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1159,-35,5,-2.93,587460726,501418,133.79,1200,1200,1159,1552,836,1194,1171.60,2.37,-31327,-28685,1220,1206,1198,1184,1176,1203,1181,326,358,500,740,1,1,65152039,755,-68.18,1.98,12,0.77,-17.00,584.00,4000,20240509,-71.03,1073,20250311,8.01,1548,-25.13,20250107,1073,8.01,20250311,4000,-71.03,20240509,1073,8.01,20250311,0.00,Y,066790,500,325 억,,755266,N,N,0,N,00,N +20250509,120548,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1175,-19,5,-1.59,381236583,324259,86.52,1200,1200,1164,1552,836,1194,1175.72,2.39,-24309,-23334,1220,1206,1198,1184,1176,1203,1181,326,358,500,740,1,1,65152039,766,-69.12,2.01,12,0.50,-17.00,584.00,4000,20240509,-70.62,1073,20250311,9.51,1548,-24.10,20250107,1073,9.51,20250311,4000,-70.62,20240509,1073,9.51,20250311,0.00,Y,066790,500,325 억,,762284,N,N,0,N,00,N +20250509,110546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1176,-18,5,-1.51,365022823,310464,82.84,1200,1200,1164,1552,836,1194,1175.73,2.39,-22537,-21559,1220,1206,1198,1184,1176,1203,1181,326,358,500,740,1,1,65152039,766,-69.18,2.01,12,0.48,-17.00,584.00,4000,20240509,-70.60,1073,20250311,9.60,1548,-24.03,20250107,1073,9.60,20250311,4000,-70.60,20240509,1073,9.60,20250311,0.00,Y,066790,500,325 억,,764056,N,N,0,N,00,N +20250509,100549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1176,-18,5,-1.51,242941938,205969,54.96,1200,1200,1170,1552,836,1194,1179.51,2.45,-4696,-3718,1220,1206,1198,1184,1176,1203,1181,326,358,500,740,1,1,65152039,766,-69.18,2.01,12,0.32,-17.00,584.00,4000,20240509,-70.60,1073,20250311,9.60,1548,-24.03,20250107,1073,9.60,20250311,4000,-70.60,20240509,1073,9.60,20250311,0.00,Y,066790,500,325 억,,781897,N,N,0,N,00,N +20250509,090549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1192,-2,5,-0.17,15500398,12978,3.46,1200,1200,1190,1552,836,1194,1194.36,2.43,-9787,-9787,1220,1206,1198,1184,1176,1203,1181,326,358,500,740,1,1,65152039,777,-70.12,2.04,12,0.02,-17.00,584.00,4000,20240509,-70.20,1073,20250311,11.09,1548,-23.00,20250107,1073,11.09,20250311,4000,-70.20,20240509,1073,11.09,20250311,0.00,Y,066790,500,325 억,,776806,N,N,0,N,00,N 20250508,160540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1194,-9,5,-0.75,440922854,368674,61.11,1206,1212,1190,1563,843,1203,1195.97,2.46,-97139,-98574,1239,1221,1202,1184,1165,1230,1193,326,360,500,740,1,1,65152039,778,-70.24,2.04,12,0.57,-17.00,584.00,4000,20240509,-70.15,1073,20250311,11.28,1548,-22.87,20250107,1073,11.28,20250311,4000,-70.15,20240509,1073,11.28,20250311,0.00,Y,066790,500,325 억,,786593,N,N,0,N,00,N 20250508,150547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1193,-10,5,-0.83,432185016,361352,59.89,1206,1212,1190,1563,843,1203,1196.02,2.47,-95886,-97321,1239,1221,1202,1184,1165,1230,1193,326,360,500,740,1,1,65152039,777,-70.18,2.04,12,0.55,-17.00,584.00,4000,20240509,-70.17,1073,20250311,11.18,1548,-22.93,20250107,1073,11.18,20250311,4000,-70.17,20240509,1073,11.18,20250311,0.00,Y,066790,500,325 억,,787846,N,N,0,N,00,N 20250508,140545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1192,-11,5,-0.91,385316375,322008,53.37,1206,1212,1191,1563,843,1203,1196.60,2.48,-93230,-94665,1239,1221,1202,1184,1165,1230,1193,326,360,500,740,1,1,65152039,777,-70.12,2.04,12,0.49,-17.00,584.00,4000,20240509,-70.20,1073,20250311,11.09,1548,-23.00,20250107,1073,11.09,20250311,4000,-70.20,20240509,1073,11.09,20250311,0.00,Y,066790,500,325 억,,790502,N,N,0,N,00,N diff --git a/066830/price/prices-20250501.csv b/066830/price/prices-20250501.csv index 8938e226b1f9..28faa9174999 100644 --- a/066830/price/prices-20250501.csv +++ b/066830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160545,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250509,150550,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250509,140547,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250509,130547,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250509,120548,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250509,110547,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250509,100549,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250509,090550,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N 20250508,160540,57,100.00,KONEX,,,N,N,N,N, ,N,1499,9,2,0.60,1499,1,0.00,1499,1499,1499,1713,1267,1490,1499.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,28,223,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N 20250508,150547,57,100.00,KONEX,,,N,N,N,N, ,N,1499,9,2,0.60,1499,1,0.00,1499,1499,1499,1713,1267,1490,1499.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,28,223,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N 20250508,140545,57,100.00,KONEX,,,N,N,N,N, ,N,1499,9,2,0.60,1499,1,0.00,1499,1499,1499,1713,1267,1490,1499.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,28,223,500,920,1,1,5667180,85,-11.19,0.79,12,0.00,-134.00,1887.00,1835,20241126,-18.31,1100,20250114,36.27,1698,-11.72,20250131,1100,36.27,20250114,1835,-18.31,20241126,1100,36.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N diff --git a/066900/price/prices-20250501.csv b/066900/price/prices-20250501.csv index 8f3229fc64d0..e903e9122d71 100644 --- a/066900/price/prices-20250501.csv +++ b/066900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,20,2,0.78,18601550,7278,69.11,2590,2590,2525,3315,1785,2550,2555.86,0.29,0,530,2636,2592,2531,2487,2426,2615,2510,114,765,500,1730,5,1,22744503,585,-1.80,0.69,12,0.03,-1430.00,3726.00,3185,20240613,-19.31,1873,20241206,37.21,2595,-0.96,20250328,1900,35.26,20250314,3185,-19.31,20240613,1873,37.21,20241206,0.20,Y,066900,500,113 억,,66998,N,N,0,N,00,N +20250509,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,10,2,0.39,18087550,7078,67.21,2590,2590,2525,3315,1785,2550,2555.46,0.29,0,582,2636,2592,2531,2487,2426,2615,2510,114,765,500,1730,5,1,22744503,582,-1.79,0.69,12,0.03,-1430.00,3726.00,3185,20240613,-19.62,1873,20241206,36.68,2595,-1.35,20250328,1900,34.74,20250314,3185,-19.62,20240613,1873,36.68,20241206,0.20,Y,066900,500,113 억,,66998,N,N,0,N,00,N +20250509,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,20,2,0.78,7957610,3121,29.64,2590,2590,2525,3315,1785,2550,2549.70,0.29,0,100,2636,2592,2531,2487,2426,2615,2510,114,765,500,1730,5,1,22744503,585,-1.80,0.69,12,0.01,-1430.00,3726.00,3185,20240613,-19.31,1873,20241206,37.21,2595,-0.96,20250328,1900,35.26,20250314,3185,-19.31,20240613,1873,37.21,20241206,0.20,Y,066900,500,113 억,,66998,N,N,0,N,00,N +20250509,130547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,20,2,0.78,7947330,3117,29.60,2590,2590,2525,3315,1785,2550,2549.67,0.29,0,96,2636,2592,2531,2487,2426,2615,2510,114,765,500,1730,5,1,22744503,585,-1.80,0.69,12,0.01,-1430.00,3726.00,3185,20240613,-19.31,1873,20241206,37.21,2595,-0.96,20250328,1900,35.26,20250314,3185,-19.31,20240613,1873,37.21,20241206,0.20,Y,066900,500,113 억,,66998,N,N,0,N,00,N +20250509,120548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,20,2,0.78,7786010,3054,29.00,2590,2590,2525,3315,1785,2550,2549.45,0.29,0,92,2636,2592,2531,2487,2426,2615,2510,114,765,500,1730,5,1,22744503,585,-1.80,0.69,12,0.01,-1430.00,3726.00,3185,20240613,-19.31,1873,20241206,37.21,2595,-0.96,20250328,1900,35.26,20250314,3185,-19.31,20240613,1873,37.21,20241206,0.20,Y,066900,500,113 억,,66998,N,N,0,N,00,N +20250509,110547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,-5,5,-0.20,4325720,1703,16.17,2590,2590,2525,3315,1785,2550,2540.06,0.29,0,43,2636,2592,2531,2487,2426,2615,2510,114,765,500,1730,5,1,22744503,579,-1.78,0.68,12,0.01,-1430.00,3726.00,3185,20240613,-20.09,1873,20241206,35.88,2595,-1.93,20250328,1900,33.95,20250314,3185,-20.09,20240613,1873,35.88,20241206,0.20,Y,066900,500,113 억,,66998,N,N,0,N,00,N +20250509,100549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,-15,5,-0.59,40805,16,0.15,2590,2590,2525,3315,1785,2550,2550.31,0.29,0,-15,2636,2592,2531,2487,2426,2615,2510,114,765,500,1730,5,1,22744503,577,-1.77,0.68,12,0.00,-1430.00,3726.00,3185,20240613,-20.41,1873,20241206,35.34,2595,-2.31,20250328,1900,33.42,20250314,3185,-20.41,20240613,1873,35.34,20241206,0.20,Y,066900,500,113 억,,66998,N,N,0,N,00,N +20250509,090550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,40,2,1.57,2590,1,0.01,2590,2590,2590,3315,1785,2550,2590.00,0.29,0,0,2636,2592,2531,2487,2426,2615,2510,114,765,500,1730,5,1,22744503,589,-1.81,0.70,12,0.00,-1430.00,3726.00,3185,20240613,-18.68,1873,20241206,38.28,2595,-0.19,20250328,1900,36.32,20250314,3185,-18.68,20240613,1873,38.28,20241206,0.20,Y,066900,500,113 억,,66998,N,N,0,N,00,N 20250508,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,50,2,2.00,26807045,10531,69.85,2510,2575,2470,3250,1750,2500,2545.54,0.30,0,130,2653,2576,2503,2426,2353,2540,2390,114,750,500,1700,5,1,22744503,580,-1.78,0.68,12,0.05,-1430.00,3726.00,3185,20240613,-19.94,1873,20241206,36.15,2595,-1.73,20250328,1900,34.21,20250314,3185,-19.94,20240613,1873,36.15,20241206,0.20,Y,066900,500,113 억,,68106,N,N,0,N,00,N 20250508,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,30,2,1.20,26011445,10219,67.78,2510,2575,2470,3250,1750,2500,2545.40,0.30,0,159,2653,2576,2503,2426,2353,2540,2390,114,750,500,1700,5,1,22744503,575,-1.77,0.68,12,0.04,-1430.00,3726.00,3185,20240613,-20.57,1873,20241206,35.08,2595,-2.50,20250328,1900,33.16,20250314,3185,-20.57,20240613,1873,35.08,20241206,0.20,Y,066900,500,113 억,,68106,N,N,0,N,00,N 20250508,140546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,65,2,2.60,21376055,8398,55.70,2510,2575,2470,3250,1750,2500,2545.37,0.30,0,-1,2653,2576,2503,2426,2353,2540,2390,114,750,500,1700,5,1,22744503,583,-1.79,0.69,12,0.04,-1430.00,3726.00,3185,20240613,-19.47,1873,20241206,36.95,2595,-1.16,20250328,1900,35.00,20250314,3185,-19.47,20240613,1873,36.95,20241206,0.20,Y,066900,500,113 억,,68106,N,N,0,N,00,N diff --git a/066910/price/prices-20250501.csv b/066910/price/prices-20250501.csv index 059907e4e716..4255141406de 100644 --- a/066910/price/prices-20250501.csv +++ b/066910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,686,49,2,7.69,409355565,616910,136.30,637,693,627,828,446,637,663.56,0.00,0,196650,675,656,638,619,601,665,628,254,191,500,420,1,1,50784259,348,-2.67,0.90,12,1.21,-257.00,763.00,2712,20240614,-74.71,431,20250403,59.16,1179,-41.82,20250124,431,59.16,20250403,3035,-77.40,20240614,431,59.16,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250509,150550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,688,51,2,8.01,341027564,517263,114.28,637,693,627,828,446,637,659.29,0.00,0,174908,675,656,638,619,601,665,628,254,191,500,420,1,1,50784259,349,-2.68,0.90,12,1.02,-257.00,763.00,2712,20240614,-74.63,431,20250403,59.63,1179,-41.65,20250124,431,59.63,20250403,3035,-77.33,20240614,431,59.63,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250509,140548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,646,9,2,1.41,136731718,214217,47.33,637,654,627,828,446,637,638.29,0.00,0,39359,675,656,638,619,601,665,628,254,191,500,420,1,1,50784259,328,-2.51,0.85,12,0.42,-257.00,763.00,2712,20240614,-76.18,431,20250403,49.88,1179,-45.21,20250124,431,49.88,20250403,3035,-78.71,20240614,431,49.88,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250509,130548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,647,10,2,1.57,108429837,170488,37.67,637,654,627,828,446,637,636.00,0.00,0,10677,675,656,638,619,601,665,628,254,191,500,420,1,1,50784259,329,-2.52,0.85,12,0.34,-257.00,763.00,2712,20240614,-76.14,431,20250403,50.12,1179,-45.12,20250124,431,50.12,20250403,3035,-78.68,20240614,431,50.12,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250509,120549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,645,8,2,1.26,100114601,157608,34.82,637,654,627,828,446,637,635.21,0.00,0,18197,675,656,638,619,601,665,628,254,191,500,420,1,1,50784259,328,-2.51,0.85,12,0.31,-257.00,763.00,2712,20240614,-76.22,431,20250403,49.65,1179,-45.29,20250124,431,49.65,20250403,3035,-78.75,20240614,431,49.65,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250509,110547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,640,3,2,0.47,81142783,128248,28.33,637,652,627,828,446,637,632.70,0.00,0,17250,675,656,638,619,601,665,628,254,191,500,420,1,1,50784259,325,-2.49,0.84,12,0.25,-257.00,763.00,2712,20240614,-76.40,431,20250403,48.49,1179,-45.72,20250124,431,48.49,20250403,3035,-78.91,20240614,431,48.49,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250509,100550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,633,-4,5,-0.63,66651456,105567,23.32,637,652,627,828,446,637,631.37,0.00,0,3809,675,656,638,619,601,665,628,254,191,500,420,1,1,50784259,321,-2.46,0.83,12,0.21,-257.00,763.00,2712,20240614,-76.66,431,20250403,46.87,1179,-46.31,20250124,431,46.87,20250403,3035,-79.14,20240614,431,46.87,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250509,090550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,637,0,3,0.00,2649088,4145,0.92,637,652,637,828,446,637,639.10,0.00,0,-3748,675,656,638,619,601,665,628,254,191,500,420,1,1,50784259,323,-2.48,0.83,12,0.01,-257.00,763.00,2712,20240614,-76.51,431,20250403,47.80,1179,-45.97,20250124,431,47.80,20250403,3035,-79.01,20240614,431,47.80,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N 20250508,160540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,637,15,2,2.41,287661486,452621,71.49,623,657,620,808,436,622,635.55,0.00,0,-17665,692,656,628,592,564,643,579,254,186,500,410,1,1,50784259,323,-2.48,0.83,12,0.89,-257.00,763.00,2712,20240614,-76.51,431,20250403,47.80,1179,-45.97,20250124,431,47.80,20250403,3035,-79.01,20240614,431,47.80,20250403,0.01,Y,066910,500,253 억,,0,N,N,31736,N,00,N 20250508,150547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,635,13,2,2.09,280878267,441954,69.80,623,657,620,808,436,622,635.54,0.00,0,-17444,692,656,628,592,564,643,579,254,186,500,410,1,1,50784259,322,-2.47,0.83,12,0.87,-257.00,763.00,2712,20240614,-76.59,431,20250403,47.33,1179,-46.14,20250124,431,47.33,20250403,3035,-79.08,20240614,431,47.33,20250403,0.01,Y,066910,500,253 억,,0,N,N,31736,N,00,N 20250508,140546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,637,15,2,2.41,247822007,389599,61.53,623,657,620,808,436,622,636.10,0.00,0,-31960,692,656,628,592,564,643,579,254,186,500,410,1,1,50784259,323,-2.48,0.83,12,0.77,-257.00,763.00,2712,20240614,-76.51,431,20250403,47.80,1179,-45.97,20250124,431,47.80,20250403,3035,-79.01,20240614,431,47.80,20250403,0.01,Y,066910,500,253 억,,0,N,N,31736,N,00,N diff --git a/066970/price/prices-20250501.csv b/066970/price/prices-20250501.csv index 9fb32083a8a1..a9befc78ad2b 100644 --- a/066970/price/prices-20250501.csv +++ b/066970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160546,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,61800,-3400,5,-5.21,16939225900,271367,74.64,66100,66300,61400,84700,45700,65200,62421.93,16.21,0,-66008,67600,66400,65100,63900,62600,67000,64500,182,19500,500,46940,100,1,36316174,22443,-5.93,3.11,12,0.75,-10416.00,19859.00,177000,20240613,-65.08,53800,20250409,14.87,94000,-34.26,20250121,53800,14.87,20250409,177000,-65.08,20240613,53800,14.87,20250409,1.24,Y,066970,500,181 억,,5886742,N,N,118018,N,00,N +20250509,150551,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,61800,-3400,5,-5.21,16032067050,256699,70.61,66100,66300,61400,84700,45700,65200,62454.73,16.21,0,-62406,67600,66400,65100,63900,62600,67000,64500,182,19500,500,46940,100,1,36316174,22443,-5.93,3.11,12,0.71,-10416.00,19859.00,177000,20240613,-65.08,53800,20250409,14.87,94000,-34.26,20250121,53800,14.87,20250409,177000,-65.08,20240613,53800,14.87,20250409,1.24,Y,066970,500,181 억,,5886742,N,N,68615,N,00,N +20250509,140548,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,61500,-3700,5,-5.67,12629563750,201514,55.43,66100,66300,61500,84700,45700,65200,62673.38,16.21,0,-52219,67600,66400,65100,63900,62600,67000,64500,182,19500,500,46940,100,1,36316174,22334,-5.90,3.10,12,0.55,-10416.00,19859.00,177000,20240613,-65.25,53800,20250409,14.31,94000,-34.57,20250121,53800,14.31,20250409,177000,-65.25,20240613,53800,14.31,20250409,1.24,Y,066970,500,181 억,,5886742,N,N,68615,N,00,N +20250509,130548,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,61900,-3300,5,-5.06,11108451250,176860,48.65,66100,66300,61700,84700,45700,65200,62809.29,16.21,0,-43727,67600,66400,65100,63900,62600,67000,64500,182,19500,500,46940,100,1,36316174,22480,-5.94,3.12,12,0.49,-10416.00,19859.00,177000,20240613,-65.03,53800,20250409,15.06,94000,-34.15,20250121,53800,15.06,20250409,177000,-65.03,20240613,53800,15.06,20250409,1.24,Y,066970,500,181 억,,5886742,N,N,68615,N,00,N +20250509,120549,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,62100,-3100,5,-4.75,8674012400,137541,37.83,66100,66300,62000,84700,45700,65200,63064.92,16.21,0,-47189,67600,66400,65100,63900,62600,67000,64500,182,19500,500,46940,100,1,36316174,22552,-5.96,3.13,12,0.38,-10416.00,19859.00,177000,20240613,-64.92,53800,20250409,15.43,94000,-33.94,20250121,53800,15.43,20250409,177000,-64.92,20240613,53800,15.43,20250409,1.24,Y,066970,500,181 억,,5886742,N,N,68615,N,00,N +20250509,110547,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,62400,-2800,5,-4.29,6599373250,104184,28.66,66100,66300,62100,84700,45700,65200,63343.44,16.21,0,-37964,67600,66400,65100,63900,62600,67000,64500,182,19500,500,46940,100,1,36316174,22661,-5.99,3.14,12,0.29,-10416.00,19859.00,177000,20240613,-64.75,53800,20250409,15.99,94000,-33.62,20250121,53800,15.99,20250409,177000,-64.75,20240613,53800,15.99,20250409,1.24,Y,066970,500,181 억,,5886742,N,N,68615,N,00,N +20250509,100550,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,62900,-2300,5,-3.53,3901932650,61098,16.81,66100,66300,62900,84700,45700,65200,63863.51,16.21,0,-24511,67600,66400,65100,63900,62600,67000,64500,182,19500,500,46940,100,1,36316174,22843,-6.04,3.17,12,0.17,-10416.00,19859.00,177000,20240613,-64.46,53800,20250409,16.91,94000,-33.09,20250121,53800,16.91,20250409,177000,-64.46,20240613,53800,16.91,20250409,1.24,Y,066970,500,181 억,,5886742,N,N,68615,N,00,N +20250509,090550,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,64400,-800,5,-1.23,902973900,13888,3.82,66100,66300,64200,84700,45700,65200,65018.28,16.21,0,-2987,67600,66400,65100,63900,62600,67000,64500,182,19500,500,46940,100,1,36316174,23388,-6.18,3.24,12,0.04,-10416.00,19859.00,177000,20240613,-63.62,53800,20250409,19.70,94000,-31.49,20250121,53800,19.70,20250409,177000,-63.62,20240613,53800,19.70,20250409,1.24,Y,066970,500,181 억,,5886742,N,N,68615,N,00,N 20250508,160541,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,65200,800,2,1.24,23433716550,359251,198.06,64100,66300,63800,83700,45100,64400,65229.37,16.28,0,-6387,68333,66366,64833,62866,61333,65600,62100,182,19300,500,46360,100,1,36316174,23678,-6.26,3.28,12,0.99,-10416.00,19859.00,177000,20240613,-63.16,53800,20250409,21.19,94000,-30.64,20250121,53800,21.19,20250409,177000,-63.16,20240613,53800,21.19,20250409,1.27,Y,066970,500,181 억,,5910801,N,N,68615,N,00,N 20250508,150548,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,65600,1200,2,1.86,10957806450,168415,92.85,64100,66200,63800,83700,45100,64400,65064.31,16.28,0,980,68333,66366,64833,62866,61333,65600,62100,182,19300,500,46360,100,1,36316174,23823,-6.30,3.30,12,0.46,-10416.00,19859.00,177000,20240613,-62.94,53800,20250409,21.93,94000,-30.21,20250121,53800,21.93,20250409,177000,-62.94,20240613,53800,21.93,20250409,1.27,Y,066970,500,181 억,,5910801,N,N,17882,N,00,N 20250508,140546,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,65400,1000,2,1.55,7397905900,114286,63.01,64100,65800,63800,83700,45100,64400,64731.51,16.28,0,6167,68333,66366,64833,62866,61333,65600,62100,182,19300,500,46360,100,1,36316174,23751,-6.28,3.29,12,0.31,-10416.00,19859.00,177000,20240613,-63.05,53800,20250409,21.56,94000,-30.43,20250121,53800,21.56,20250409,177000,-63.05,20240613,53800,21.56,20250409,1.27,Y,066970,500,181 억,,5910801,N,N,17882,N,00,N diff --git a/066980/price/prices-20250501.csv b/066980/price/prices-20250501.csv index b120464d421e..0eaa84089de2 100644 --- a/066980/price/prices-20250501.csv +++ b/066980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1507,34,2,2.31,8287490347,5441761,44.89,1492,1575,1462,1914,1032,1473,1523.03,1.43,0,278,1868,1670,1561,1363,1254,1616,1309,260,441,500,1000,1,1,51935125,783,-1.00,1.29,12,10.48,-1508.00,1171.00,3370,20240604,-55.28,1068,20250331,41.10,1926,-21.75,20250206,1068,41.10,20250331,3370,-55.28,20240604,1068,41.10,20250331,1.02,Y,066980,500,259 억,,741419,N,N,17437,N,00,N +20250509,150551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1520,47,2,3.19,7973301383,5234021,43.17,1492,1575,1462,1914,1032,1473,1523.36,1.43,0,35404,1868,1670,1561,1363,1254,1616,1309,260,441,500,1000,1,1,51935125,789,-1.01,1.30,12,10.08,-1508.00,1171.00,3370,20240604,-54.90,1068,20250331,42.32,1926,-21.08,20250206,1068,42.32,20250331,3370,-54.90,20240604,1068,42.32,20250331,1.02,Y,066980,500,259 억,,741419,N,N,58599,N,00,N +20250509,140548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1518,45,2,3.05,7546695098,4952617,40.85,1492,1575,1462,1914,1032,1473,1523.78,1.43,0,-36099,1868,1670,1561,1363,1254,1616,1309,260,441,500,1000,1,1,51935125,788,-1.01,1.30,12,9.54,-1508.00,1171.00,3370,20240604,-54.96,1068,20250331,42.13,1926,-21.18,20250206,1068,42.13,20250331,3370,-54.96,20240604,1068,42.13,20250331,1.02,Y,066980,500,259 억,,741419,N,N,58599,N,00,N +20250509,130548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1509,36,2,2.44,7194724672,4720821,38.94,1492,1575,1462,1914,1032,1473,1524.05,1.43,0,-77439,1868,1670,1561,1363,1254,1616,1309,260,441,500,1000,1,1,51935125,784,-1.00,1.29,12,9.09,-1508.00,1171.00,3370,20240604,-55.22,1068,20250331,41.29,1926,-21.65,20250206,1068,41.29,20250331,3370,-55.22,20240604,1068,41.29,20250331,1.02,Y,066980,500,259 억,,741419,N,N,58599,N,00,N +20250509,120549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1513,40,2,2.72,6493712233,4249932,35.06,1492,1575,1487,1914,1032,1473,1527.96,1.43,0,-116368,1868,1670,1561,1363,1254,1616,1309,260,441,500,1000,1,1,51935125,786,-1.00,1.29,12,8.18,-1508.00,1171.00,3370,20240604,-55.10,1068,20250331,41.67,1926,-21.44,20250206,1068,41.67,20250331,3370,-55.10,20240604,1068,41.67,20250331,1.02,Y,066980,500,259 억,,741419,N,N,58599,N,00,N +20250509,110548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1519,46,2,3.12,5982670990,3914537,32.29,1492,1575,1487,1914,1032,1473,1528.33,1.43,0,-106019,1868,1670,1561,1363,1254,1616,1309,260,441,500,1000,1,1,51935125,789,-1.01,1.30,12,7.54,-1508.00,1171.00,3370,20240604,-54.93,1068,20250331,42.23,1926,-21.13,20250206,1068,42.23,20250331,3370,-54.93,20240604,1068,42.23,20250331,1.02,Y,066980,500,259 억,,741419,N,N,58599,N,00,N +20250509,100550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1510,37,2,2.51,4705166110,3081789,25.42,1492,1575,1487,1914,1032,1473,1526.77,1.43,0,-108151,1868,1670,1561,1363,1254,1616,1309,260,441,500,1000,1,1,51935125,784,-1.00,1.29,12,5.93,-1508.00,1171.00,3370,20240604,-55.19,1068,20250331,41.39,1926,-21.60,20250206,1068,41.39,20250331,3370,-55.19,20240604,1068,41.39,20250331,1.02,Y,066980,500,259 억,,741419,N,N,58599,N,00,N +20250509,090551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1509,36,2,2.44,815769581,541194,4.46,1492,1525,1487,1914,1032,1473,1507.38,1.43,0,-14912,1868,1670,1561,1363,1254,1616,1309,260,441,500,1000,1,1,51935125,784,-1.00,1.29,12,1.04,-1508.00,1171.00,3370,20240604,-55.22,1068,20250331,41.29,1926,-21.65,20250206,1068,41.29,20250331,3370,-55.22,20240604,1068,41.29,20250331,1.02,Y,066980,500,259 억,,741419,N,N,58599,N,00,N 20250508,160541,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1473,-93,5,-5.94,19065115264,12083533,151.21,1648,1759,1452,2035,1097,1566,1577.78,1.58,0,-171933,1800,1682,1448,1330,1096,1742,1390,260,469,500,1060,1,1,51935125,765,-0.98,1.26,12,23.27,-1508.00,1171.00,3370,20240604,-56.29,1068,20250331,37.92,1926,-23.52,20250206,1068,37.92,20250331,3370,-56.29,20240604,1068,37.92,20250331,1.02,Y,066980,500,259 억,,820567,N,N,58599,N,00,N 20250508,150548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1468,-98,5,-6.26,18639869510,11792710,147.57,1648,1759,1456,2035,1097,1566,1580.63,1.58,0,-193604,1800,1682,1448,1330,1096,1742,1390,260,469,500,1060,1,1,51935125,762,-0.97,1.25,12,22.71,-1508.00,1171.00,3370,20240604,-56.44,1068,20250331,37.45,1926,-23.78,20250206,1068,37.45,20250331,3370,-56.44,20240604,1068,37.45,20250331,1.02,Y,066980,500,259 억,,820567,N,N,16022,N,00,N 20250508,140547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1497,-69,5,-4.41,17792427354,11220698,140.41,1648,1759,1492,2035,1097,1566,1585.68,1.58,0,-224357,1800,1682,1448,1330,1096,1742,1390,260,469,500,1060,1,1,51935125,777,-0.99,1.28,12,21.61,-1508.00,1171.00,3370,20240604,-55.58,1068,20250331,40.17,1926,-22.27,20250206,1068,40.17,20250331,3370,-55.58,20240604,1068,40.17,20250331,1.02,Y,066980,500,259 억,,820567,N,N,16022,N,00,N diff --git a/067000/price/prices-20250501.csv b/067000/price/prices-20250501.csv index 9059f46c712a..69d89ba037f7 100644 --- a/067000/price/prices-20250501.csv +++ b/067000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1652,58,2,3.64,232834703,143502,83.61,1596,1664,1583,2070,1116,1594,1622.51,2.05,0,-27,1644,1618,1594,1568,1544,1607,1557,354,476,500,1140,1,1,69903446,1155,-20.91,1.21,12,0.21,-79.00,1366.00,2630,20240510,-37.19,1300,20241115,27.08,1759,-6.08,20250411,1361,21.38,20250409,2630,-37.19,20240510,1300,27.08,20241115,1.71,Y,067000,500,353 억,,1435599,N,N,14828,N,00,N +20250509,150551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1658,64,2,4.02,223221329,137700,80.23,1596,1664,1583,2070,1116,1594,1621.07,2.05,0,463,1644,1618,1594,1568,1544,1607,1557,354,476,500,1140,1,1,69903446,1159,-20.99,1.21,12,0.20,-79.00,1366.00,2630,20240510,-36.96,1300,20241115,27.54,1759,-5.74,20250411,1361,21.82,20250409,2630,-36.96,20240510,1300,27.54,20241115,1.71,Y,067000,500,353 억,,1435599,N,N,10751,N,00,N +20250509,140548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1641,47,2,2.95,185072411,114558,66.74,1596,1642,1583,2070,1116,1594,1615.53,2.05,0,4142,1644,1618,1594,1568,1544,1607,1557,354,476,500,1140,1,1,69903446,1147,-20.77,1.20,12,0.16,-79.00,1366.00,2630,20240510,-37.60,1300,20241115,26.23,1759,-6.71,20250411,1361,20.57,20250409,2630,-37.60,20240510,1300,26.23,20241115,1.71,Y,067000,500,353 억,,1435599,N,N,10751,N,00,N +20250509,130549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1625,31,2,1.94,165935552,102831,59.91,1596,1638,1583,2070,1116,1594,1613.67,2.05,0,7570,1644,1618,1594,1568,1544,1607,1557,354,476,500,1140,1,1,69903446,1136,-20.57,1.19,12,0.15,-79.00,1366.00,2630,20240510,-38.21,1300,20241115,25.00,1759,-7.62,20250411,1361,19.40,20250409,2630,-38.21,20240510,1300,25.00,20241115,1.71,Y,067000,500,353 억,,1435599,N,N,10751,N,00,N +20250509,120549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1638,44,2,2.76,130375132,81077,47.24,1596,1638,1583,2070,1116,1594,1608.04,2.05,0,10304,1644,1618,1594,1568,1544,1607,1557,354,476,500,1140,1,1,69903446,1145,-20.73,1.20,12,0.12,-79.00,1366.00,2630,20240510,-37.72,1300,20241115,26.00,1759,-6.88,20250411,1361,20.35,20250409,2630,-37.72,20240510,1300,26.00,20241115,1.71,Y,067000,500,353 억,,1435599,N,N,10751,N,00,N +20250509,110548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1609,15,2,0.94,89838811,56182,32.73,1596,1620,1583,2070,1116,1594,1599.07,2.05,0,5815,1644,1618,1594,1568,1544,1607,1557,354,476,500,1140,1,1,69903446,1125,-20.37,1.18,12,0.08,-79.00,1366.00,2630,20240510,-38.82,1300,20241115,23.77,1759,-8.53,20250411,1361,18.22,20250409,2630,-38.82,20240510,1300,23.77,20241115,1.71,Y,067000,500,353 억,,1435599,N,N,10751,N,00,N +20250509,100550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1599,5,2,0.31,34178381,21424,12.48,1596,1604,1583,2070,1116,1594,1595.33,2.05,0,-6263,1644,1618,1594,1568,1544,1607,1557,354,476,500,1140,1,1,69903446,1118,-20.24,1.17,12,0.03,-79.00,1366.00,2630,20240510,-39.20,1300,20241115,23.00,1759,-9.10,20250411,1361,17.49,20250409,2630,-39.20,20240510,1300,23.00,20241115,1.71,Y,067000,500,353 억,,1435599,N,N,10751,N,00,N +20250509,090551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1603,9,2,0.56,11216974,7031,4.10,1596,1603,1591,2070,1116,1594,1595.36,2.05,0,-1555,1644,1618,1594,1568,1544,1607,1557,354,476,500,1140,1,1,69903446,1121,-20.29,1.17,12,0.01,-79.00,1366.00,2630,20240510,-39.05,1300,20241115,23.31,1759,-8.87,20250411,1361,17.78,20250409,2630,-39.05,20240510,1300,23.31,20241115,1.71,Y,067000,500,353 억,,1435599,N,N,10751,N,00,N 20250508,160541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1594,-16,5,-0.99,272478965,171639,132.98,1609,1620,1570,2090,1127,1610,1587.51,2.05,0,5541,1703,1656,1628,1581,1553,1642,1567,354,480,500,1150,1,1,69903446,1114,-20.18,1.17,12,0.25,-79.00,1366.00,2630,20240510,-39.39,1300,20241115,22.62,1759,-9.38,20250411,1361,17.12,20250409,2630,-39.39,20240510,1300,22.62,20241115,1.71,Y,067000,500,353 억,,1433179,N,N,10751,N,00,N 20250508,150548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1596,-14,5,-0.87,264055251,166356,128.88,1609,1620,1570,2090,1127,1610,1587.29,2.05,0,4022,1703,1656,1628,1581,1553,1642,1567,354,480,500,1150,1,1,69903446,1116,-20.20,1.17,12,0.24,-79.00,1366.00,2630,20240510,-39.32,1300,20241115,22.77,1759,-9.27,20250411,1361,17.27,20250409,2630,-39.32,20240510,1300,22.77,20241115,1.71,Y,067000,500,353 억,,1433179,N,N,208,N,00,N 20250508,140547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1586,-24,5,-1.49,228639597,144130,111.66,1609,1620,1570,2090,1127,1610,1586.34,2.05,0,11340,1703,1656,1628,1581,1553,1642,1567,354,480,500,1150,1,1,69903446,1109,-20.08,1.16,12,0.21,-79.00,1366.00,2630,20240510,-39.70,1300,20241115,22.00,1759,-9.84,20250411,1361,16.53,20250409,2630,-39.70,20240510,1300,22.00,20241115,1.71,Y,067000,500,353 억,,1433179,N,N,208,N,00,N diff --git a/067010/price/prices-20250501.csv b/067010/price/prices-20250501.csv index 16aa93637c83..f9ef32103c63 100644 --- a/067010/price/prices-20250501.csv +++ b/067010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-10,5,-0.35,58762465,20402,76.32,2900,2910,2865,3755,2025,2890,2880.23,2.41,0,-292,2976,2932,2886,2842,2796,2955,2865,68,865,500,2080,5,1,12294000,354,13.46,0.62,03,0.17,214.00,4620.00,3600,20240524,-20.00,2650,20250401,8.68,3495,-17.60,20250403,2650,8.68,20250401,3600,-20.00,20240524,2650,8.68,20250401,2.09,Y,067010,500,68 억,,295930,N,N,0,N,00,N +20250509,150551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,0,3,0.00,51230535,17789,66.55,2900,2910,2865,3755,2025,2890,2879.90,2.41,0,-62,2976,2932,2886,2842,2796,2955,2865,68,865,500,2080,5,1,12294000,355,13.50,0.63,03,0.14,214.00,4620.00,3600,20240524,-19.72,2650,20250401,9.06,3495,-17.31,20250403,2650,9.06,20250401,3600,-19.72,20240524,2650,9.06,20250401,2.09,Y,067010,500,68 억,,295930,N,N,0,N,00,N +20250509,140549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-10,5,-0.35,41520565,14420,53.94,2900,2910,2865,3755,2025,2890,2879.37,2.41,0,-193,2976,2932,2886,2842,2796,2955,2865,68,865,500,2080,5,1,12294000,354,13.46,0.62,03,0.12,214.00,4620.00,3600,20240524,-20.00,2650,20250401,8.68,3495,-17.60,20250403,2650,8.68,20250401,3600,-20.00,20240524,2650,8.68,20250401,2.09,Y,067010,500,68 억,,295930,N,N,0,N,00,N +20250509,130549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,-15,5,-0.52,18475045,6410,23.98,2900,2910,2870,3755,2025,2890,2882.22,2.41,0,488,2976,2932,2886,2842,2796,2955,2865,68,865,500,2080,5,1,12294000,353,13.43,0.62,03,0.05,214.00,4620.00,3600,20240524,-20.14,2650,20250401,8.49,3495,-17.74,20250403,2650,8.49,20250401,3600,-20.14,20240524,2650,8.49,20250401,2.09,Y,067010,500,68 억,,295930,N,N,0,N,00,N +20250509,120550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-10,5,-0.35,16073705,5575,20.86,2900,2910,2875,3755,2025,2890,2883.18,2.41,0,1070,2976,2932,2886,2842,2796,2955,2865,68,865,500,2080,5,1,12294000,354,13.46,0.62,03,0.05,214.00,4620.00,3600,20240524,-20.00,2650,20250401,8.68,3495,-17.60,20250403,2650,8.68,20250401,3600,-20.00,20240524,2650,8.68,20250401,2.09,Y,067010,500,68 억,,295930,N,N,0,N,00,N +20250509,110548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-10,5,-0.35,15691205,5442,20.36,2900,2910,2875,3755,2025,2890,2883.35,2.41,0,1070,2976,2932,2886,2842,2796,2955,2865,68,865,500,2080,5,1,12294000,354,13.46,0.62,03,0.04,214.00,4620.00,3600,20240524,-20.00,2650,20250401,8.68,3495,-17.60,20250403,2650,8.68,20250401,3600,-20.00,20240524,2650,8.68,20250401,2.09,Y,067010,500,68 억,,295930,N,N,0,N,00,N +20250509,100551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-10,5,-0.35,11329660,3929,14.70,2900,2900,2875,3755,2025,2890,2883.60,2.41,0,1096,2976,2932,2886,2842,2796,2955,2865,68,865,500,2080,5,1,12294000,354,13.46,0.62,03,0.03,214.00,4620.00,3600,20240524,-20.00,2650,20250401,8.68,3495,-17.60,20250403,2650,8.68,20250401,3600,-20.00,20240524,2650,8.68,20250401,2.09,Y,067010,500,68 억,,295930,N,N,0,N,00,N +20250509,090551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-10,5,-0.35,3331465,1152,4.31,2900,2900,2880,3755,2025,2890,2891.90,2.41,0,-292,2976,2932,2886,2842,2796,2955,2865,68,865,500,2080,5,1,12294000,354,13.46,0.62,03,0.01,214.00,4620.00,3600,20240524,-20.00,2650,20250401,8.68,3495,-17.60,20250403,2650,8.68,20250401,3600,-20.00,20240524,2650,8.68,20250401,2.09,Y,067010,500,68 억,,295930,N,N,0,N,00,N 20250508,160541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,20,2,0.70,76610124,26731,82.11,2850,2930,2840,3730,2010,2870,2865.97,2.36,0,7879,2956,2912,2886,2842,2816,2900,2830,68,860,500,2060,5,1,12294000,355,13.50,0.63,03,0.22,214.00,4620.00,3600,20240524,-19.72,2650,20250401,9.06,3495,-17.31,20250403,2650,9.06,20250401,3600,-19.72,20240524,2650,9.06,20250401,2.07,Y,067010,500,68 억,,290431,N,N,0,N,00,N 20250508,150548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,20,2,0.70,75081014,26202,80.48,2850,2930,2840,3730,2010,2870,2865.47,2.36,0,7808,2956,2912,2886,2842,2816,2900,2830,68,860,500,2060,5,1,12294000,355,13.50,0.63,03,0.21,214.00,4620.00,3600,20240524,-19.72,2650,20250401,9.06,3495,-17.31,20250403,2650,9.06,20250401,3600,-19.72,20240524,2650,9.06,20250401,2.07,Y,067010,500,68 억,,290431,N,N,0,N,00,N 20250508,140547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,10,2,0.35,69635904,24321,74.70,2850,2930,2840,3730,2010,2870,2863.20,2.36,0,7525,2956,2912,2886,2842,2816,2900,2830,68,860,500,2060,5,1,12294000,354,13.46,0.62,03,0.20,214.00,4620.00,3600,20240524,-20.00,2650,20250401,8.68,3495,-17.60,20250403,2650,8.68,20250401,3600,-20.00,20240524,2650,8.68,20250401,2.07,Y,067010,500,68 억,,290431,N,N,0,N,00,N diff --git a/067080/price/prices-20250501.csv b/067080/price/prices-20250501.csv index 5d6b8e92b529..d7e3f62d0f33 100644 --- a/067080/price/prices-20250501.csv +++ b/067080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14720,-680,5,-4.42,3355978510,225805,31.46,15410,15420,14580,20000,10780,15400,14862.31,0.25,0,-33665,16626,16012,15216,14602,13806,16320,14910,93,4600,500,10160,10,1,18616650,2740,507.59,3.38,12,1.21,29.00,4360.00,24150,20241016,-39.05,8290,20240805,77.56,19080,-22.85,20250415,9960,47.79,20250213,24150,-39.05,20241016,8290,77.56,20240805,6.57,Y,067080,500,93 억,,46752,N,N,4202,N,00,N +20250509,150552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14690,-710,5,-4.61,3234015240,217519,30.31,15410,15420,14580,20000,10780,15400,14867.74,0.25,0,-32542,16626,16012,15216,14602,13806,16320,14910,93,4600,500,10160,10,1,18616650,2735,506.55,3.37,12,1.17,29.00,4360.00,24150,20241016,-39.17,8290,20240805,77.20,19080,-23.01,20250415,9960,47.49,20250213,24150,-39.17,20241016,8290,77.20,20240805,6.57,Y,067080,500,93 억,,46752,N,N,4246,N,00,N +20250509,140549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14720,-680,5,-4.42,2959188635,198780,27.70,15410,15420,14580,20000,10780,15400,14886.75,0.25,0,-30013,16626,16012,15216,14602,13806,16320,14910,93,4600,500,10160,10,1,18616650,2740,507.59,3.38,12,1.07,29.00,4360.00,24150,20241016,-39.05,8290,20240805,77.56,19080,-22.85,20250415,9960,47.79,20250213,24150,-39.05,20241016,8290,77.56,20240805,6.57,Y,067080,500,93 억,,46752,N,N,4246,N,00,N +20250509,130549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14700,-700,5,-4.55,2846006085,191072,26.62,15410,15420,14580,20000,10780,15400,14894.94,0.25,0,-28376,16626,16012,15216,14602,13806,16320,14910,93,4600,500,10160,10,1,18616650,2737,506.90,3.37,12,1.03,29.00,4360.00,24150,20241016,-39.13,8290,20240805,77.32,19080,-22.96,20250415,9960,47.59,20250213,24150,-39.13,20241016,8290,77.32,20240805,6.57,Y,067080,500,93 억,,46752,N,N,4246,N,00,N +20250509,120550,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14700,-700,5,-4.55,2659114300,178367,24.85,15410,15420,14580,20000,10780,15400,14908.11,0.25,0,-24695,16626,16012,15216,14602,13806,16320,14910,93,4600,500,10160,10,1,18616650,2737,506.90,3.37,12,0.96,29.00,4360.00,24150,20241016,-39.13,8290,20240805,77.32,19080,-22.96,20250415,9960,47.59,20250213,24150,-39.13,20241016,8290,77.32,20240805,6.57,Y,067080,500,93 억,,46752,N,N,4246,N,00,N +20250509,110548,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14640,-760,5,-4.94,2298963270,153789,21.43,15410,15420,14580,20000,10780,15400,14948.81,0.25,0,-17400,16626,16012,15216,14602,13806,16320,14910,93,4600,500,10160,10,1,18616650,2725,504.83,3.36,12,0.83,29.00,4360.00,24150,20241016,-39.38,8290,20240805,76.60,19080,-23.27,20250415,9960,46.99,20250213,24150,-39.38,20241016,8290,76.60,20240805,6.57,Y,067080,500,93 억,,46752,N,N,4246,N,00,N +20250509,100551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14880,-520,5,-3.38,1398027610,92577,12.90,15410,15420,14880,20000,10780,15400,15101.24,0.25,0,-16554,16626,16012,15216,14602,13806,16320,14910,93,4600,500,10160,10,1,18616650,2770,513.10,3.41,12,0.50,29.00,4360.00,24150,20241016,-38.39,8290,20240805,79.49,19080,-22.01,20250415,9960,49.40,20250213,24150,-38.39,20241016,8290,79.49,20240805,6.57,Y,067080,500,93 억,,46752,N,N,4246,N,00,N +20250509,090552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15200,-200,5,-1.30,347037430,22717,3.17,15410,15420,15180,20000,10780,15400,15276.55,0.25,0,-3779,16626,16012,15216,14602,13806,16320,14910,93,4600,500,10160,10,1,18616650,2830,524.14,3.49,12,0.12,29.00,4360.00,24150,20241016,-37.06,8290,20240805,83.35,19080,-20.34,20250415,9960,52.61,20250213,24150,-37.06,20241016,8290,83.35,20240805,6.57,Y,067080,500,93 억,,46752,N,N,4246,N,00,N 20250508,160542,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15400,1100,2,7.69,10976276120,717690,289.24,14460,15830,14420,18590,10010,14300,15293.91,0.00,0,49461,15306,14802,14456,13952,13606,14630,13780,93,4290,500,9430,10,1,18616650,2867,531.03,3.53,12,3.86,29.00,4360.00,24150,20241016,-36.23,8290,20240805,85.77,19080,-19.29,20250415,9960,54.62,20250213,24150,-36.23,20241016,8290,85.77,20240805,6.69,Y,067080,500,93 억,,0,N,N,4246,N,00,N 20250508,150549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15350,1050,2,7.34,10732008895,701819,282.85,14460,15830,14420,18590,10010,14300,15291.76,0.00,0,47234,15306,14802,14456,13952,13606,14630,13780,93,4290,500,9430,10,1,18616650,2858,529.31,3.52,12,3.77,29.00,4360.00,24150,20241016,-36.44,8290,20240805,85.16,19080,-19.55,20250415,9960,54.12,20250213,24150,-36.44,20241016,8290,85.16,20240805,6.69,Y,067080,500,93 억,,0,N,N,4610,N,00,N 20250508,140547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15480,1180,2,8.25,10213322535,668057,269.24,14460,15830,14420,18590,10010,14300,15288.16,0.00,0,44215,15306,14802,14456,13952,13606,14630,13780,93,4290,500,9430,10,1,18616650,2882,533.79,3.55,12,3.59,29.00,4360.00,24150,20241016,-35.90,8290,20240805,86.73,19080,-18.87,20250415,9960,55.42,20250213,24150,-35.90,20241016,8290,86.73,20240805,6.69,Y,067080,500,93 억,,0,N,N,4610,N,00,N diff --git a/067160/price/prices-20250501.csv b/067160/price/prices-20250501.csv index 92e4bcf31e82..0bbcdd1c0a00 100644 --- a/067160/price/prices-20250501.csv +++ b/067160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160547,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83400,-700,5,-0.83,3747083100,44745,57.30,85100,85300,82800,109300,58900,84100,83743.07,34.47,0,-3580,86833,85466,84133,82766,81433,86150,83450,57,25200,500,60550,100,1,11494767,9587,9.47,2.23,12,0.39,8805.00,37462.00,143800,20240711,-42.00,77800,20250409,7.20,135900,-38.63,20250206,77800,7.20,20250409,143800,-42.00,20240711,77800,7.20,20250409,1.65,Y,067160,500,57 억,,3961812,N,N,7683,N,00,N +20250509,150552,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83400,-700,5,-0.83,3328891800,39729,50.88,85100,85300,82800,109300,58900,84100,83789.97,34.47,0,-3559,86833,85466,84133,82766,81433,86150,83450,57,25200,500,60550,100,1,11494767,9587,9.47,2.23,12,0.35,8805.00,37462.00,143800,20240711,-42.00,77800,20250409,7.20,135900,-38.63,20250206,77800,7.20,20250409,143800,-42.00,20240711,77800,7.20,20250409,1.65,Y,067160,500,57 억,,3961812,N,N,4743,N,00,N +20250509,140549,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83300,-800,5,-0.95,2959615250,35297,45.20,85100,85300,82800,109300,58900,84100,83848.92,34.47,0,-3250,86833,85466,84133,82766,81433,86150,83450,57,25200,500,60550,100,1,11494767,9575,9.46,2.22,12,0.31,8805.00,37462.00,143800,20240711,-42.07,77800,20250409,7.07,135900,-38.70,20250206,77800,7.07,20250409,143800,-42.07,20240711,77800,7.07,20250409,1.65,Y,067160,500,57 억,,3961812,N,N,4743,N,00,N +20250509,130549,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83100,-1000,5,-1.19,2649995500,31575,40.44,85100,85300,82800,109300,58900,84100,83927.02,34.47,0,-2767,86833,85466,84133,82766,81433,86150,83450,57,25200,500,60550,100,1,11494767,9552,9.44,2.22,12,0.27,8805.00,37462.00,143800,20240711,-42.21,77800,20250409,6.81,135900,-38.85,20250206,77800,6.81,20250409,143800,-42.21,20240711,77800,6.81,20250409,1.65,Y,067160,500,57 억,,3961812,N,N,4743,N,00,N +20250509,120550,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83500,-600,5,-0.71,2435383100,29002,37.14,85100,85300,82800,109300,58900,84100,83972.94,34.47,0,-2351,86833,85466,84133,82766,81433,86150,83450,57,25200,500,60550,100,1,11494767,9598,9.48,2.23,12,0.25,8805.00,37462.00,143800,20240711,-41.93,77800,20250409,7.33,135900,-38.56,20250206,77800,7.33,20250409,143800,-41.93,20240711,77800,7.33,20250409,1.65,Y,067160,500,57 억,,3961812,N,N,4743,N,00,N +20250509,110549,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83100,-1000,5,-1.19,2154157600,25633,32.83,85100,85300,82800,109300,58900,84100,84038.45,34.47,0,-1010,86833,85466,84133,82766,81433,86150,83450,57,25200,500,60550,100,1,11494767,9552,9.44,2.22,12,0.22,8805.00,37462.00,143800,20240711,-42.21,77800,20250409,6.81,135900,-38.85,20250206,77800,6.81,20250409,143800,-42.21,20240711,77800,6.81,20250409,1.65,Y,067160,500,57 억,,3961812,N,N,4743,N,00,N +20250509,100551,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83000,-1100,5,-1.31,1734953950,20586,26.36,85100,85300,82900,109300,58900,84100,84278.34,34.47,0,1217,86833,85466,84133,82766,81433,86150,83450,57,25200,500,60550,100,1,11494767,9541,9.43,2.22,12,0.18,8805.00,37462.00,143800,20240711,-42.28,77800,20250409,6.68,135900,-38.93,20250206,77800,6.68,20250409,143800,-42.28,20240711,77800,6.68,20250409,1.65,Y,067160,500,57 억,,3961812,N,N,4743,N,00,N +20250509,090552,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84800,700,2,0.83,251046500,2964,3.80,85100,85100,84200,109300,58900,84100,84698.55,34.47,0,-1085,86833,85466,84133,82766,81433,86150,83450,57,25200,500,60550,100,1,11494767,9748,9.63,2.26,12,0.03,8805.00,37462.00,143800,20240711,-41.03,77800,20250409,9.00,135900,-37.60,20250206,77800,9.00,20250409,143800,-41.03,20240711,77800,9.00,20250409,1.65,Y,067160,500,57 억,,3961812,N,N,4743,N,00,N 20250508,160542,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84100,800,2,0.96,6567429250,78083,92.58,83300,85500,82800,108200,58400,83300,84108.31,34.26,0,21248,86700,85000,83600,81900,80500,84300,81200,57,24900,500,59970,100,1,11494767,9667,9.55,2.24,12,0.68,8805.00,37462.00,143800,20240711,-41.52,77800,20250409,8.10,135900,-38.12,20250206,77800,8.10,20250409,143800,-41.52,20240711,77800,8.10,20250409,1.72,Y,067160,500,57 억,,3938426,N,N,4743,N,00,N 20250508,150549,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83900,600,2,0.72,5705518850,67832,80.43,83300,85500,82800,108200,58400,83300,84112.50,34.26,0,23692,86700,85000,83600,81900,80500,84300,81200,57,24900,500,59970,100,1,11494767,9644,9.53,2.24,12,0.59,8805.00,37462.00,143800,20240711,-41.66,77800,20250409,7.84,135900,-38.26,20250206,77800,7.84,20250409,143800,-41.66,20240711,77800,7.84,20250409,1.72,Y,067160,500,57 억,,3938426,N,N,2909,N,00,N 20250508,140548,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84100,800,2,0.96,4901452550,58269,69.09,83300,85500,82800,108200,58400,83300,84117.67,34.26,0,21541,86700,85000,83600,81900,80500,84300,81200,57,24900,500,59970,100,1,11494767,9667,9.55,2.24,12,0.51,8805.00,37462.00,143800,20240711,-41.52,77800,20250409,8.10,135900,-38.12,20250206,77800,8.10,20250409,143800,-41.52,20240711,77800,8.10,20250409,1.72,Y,067160,500,57 억,,3938426,N,N,2909,N,00,N diff --git a/067170/price/prices-20250501.csv b/067170/price/prices-20250501.csv index ec2460c467c6..365030b39ef1 100644 --- a/067170/price/prices-20250501.csv +++ b/067170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2390,-10,5,-0.42,53972612,22459,17.03,2400,2435,2390,3120,1680,2400,2403.21,1.82,0,-6075,2560,2480,2430,2350,2300,2455,2325,77,720,500,1680,5,1,15391605,368,-1.58,0.33,12,0.15,-1510.00,7240.00,4815,20240531,-50.36,2380,20250508,0.42,4065,-41.21,20250113,2380,0.42,20250508,4815,-50.36,20240531,2380,0.42,20250508,0.37,Y,067170,500,76 억,,279393,N,N,554,N,00,N +20250509,150552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2390,-10,5,-0.42,50514919,21014,15.94,2400,2435,2390,3120,1680,2400,2403.87,1.82,0,-5659,2560,2480,2430,2350,2300,2455,2325,77,720,500,1680,5,1,15391605,368,-1.58,0.33,12,0.14,-1510.00,7240.00,4815,20240531,-50.36,2380,20250508,0.42,4065,-41.21,20250113,2380,0.42,20250508,4815,-50.36,20240531,2380,0.42,20250508,0.37,Y,067170,500,76 억,,279393,N,N,779,N,00,N +20250509,140549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2395,-5,5,-0.21,47382689,19704,14.94,2400,2435,2390,3120,1680,2400,2404.72,1.82,0,-5011,2560,2480,2430,2350,2300,2455,2325,77,720,500,1680,5,1,15391605,369,-1.59,0.33,12,0.13,-1510.00,7240.00,4815,20240531,-50.26,2380,20250508,0.63,4065,-41.08,20250113,2380,0.63,20250508,4815,-50.26,20240531,2380,0.63,20250508,0.37,Y,067170,500,76 억,,279393,N,N,779,N,00,N +20250509,130550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2395,-5,5,-0.21,44094904,18332,13.90,2400,2435,2390,3120,1680,2400,2405.35,1.82,0,-4834,2560,2480,2430,2350,2300,2455,2325,77,720,500,1680,5,1,15391605,369,-1.59,0.33,12,0.12,-1510.00,7240.00,4815,20240531,-50.26,2380,20250508,0.63,4065,-41.08,20250113,2380,0.63,20250508,4815,-50.26,20240531,2380,0.63,20250508,0.37,Y,067170,500,76 억,,279393,N,N,779,N,00,N +20250509,120550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,0,3,0.00,35444621,14721,11.16,2400,2435,2397,3120,1680,2400,2407.76,1.82,0,-4863,2560,2480,2430,2350,2300,2455,2325,77,720,500,1680,5,1,15391605,369,-1.59,0.33,12,0.10,-1510.00,7240.00,4815,20240531,-50.16,2380,20250508,0.84,4065,-40.96,20250113,2380,0.84,20250508,4815,-50.16,20240531,2380,0.84,20250508,0.37,Y,067170,500,76 억,,279393,N,N,779,N,00,N +20250509,110549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2402,2,2,0.08,31369652,13023,9.88,2400,2435,2400,3120,1680,2400,2408.79,1.82,0,-4809,2560,2480,2430,2350,2300,2455,2325,77,720,500,1680,5,1,15391605,370,-1.59,0.33,12,0.08,-1510.00,7240.00,4815,20240531,-50.11,2380,20250508,0.92,4065,-40.91,20250113,2380,0.92,20250508,4815,-50.11,20240531,2380,0.92,20250508,0.37,Y,067170,500,76 억,,279393,N,N,779,N,00,N +20250509,100552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,10,2,0.42,23503405,9749,7.39,2400,2435,2400,3120,1680,2400,2410.85,1.82,0,-4926,2560,2480,2430,2350,2300,2455,2325,77,720,500,1680,5,1,15391605,371,-1.60,0.33,12,0.06,-1510.00,7240.00,4815,20240531,-49.95,2380,20250508,1.26,4065,-40.71,20250113,2380,1.26,20250508,4815,-49.95,20240531,2380,1.26,20250508,0.37,Y,067170,500,76 억,,279393,N,N,779,N,00,N +20250509,090552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,10,2,0.42,9350090,3894,2.95,2400,2420,2400,3120,1680,2400,2401.15,1.82,0,-2638,2560,2480,2430,2350,2300,2455,2325,77,720,500,1680,5,1,15391605,371,-1.60,0.33,12,0.03,-1510.00,7240.00,4815,20240531,-49.95,2380,20250508,1.26,4065,-40.71,20250113,2380,1.26,20250508,4815,-49.95,20240531,2380,1.26,20250508,0.37,Y,067170,500,76 억,,279393,N,N,779,N,00,N 20250508,160542,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2400,-110,5,-4.38,316668415,130352,281.74,2485,2510,2380,3260,1760,2510,2429.34,1.77,0,9738,2570,2540,2490,2460,2410,2515,2435,77,750,500,1750,5,1,15391605,369,-1.59,0.33,12,0.85,-1510.00,7240.00,4815,20240531,-50.16,2380,20250508,0.84,4065,-40.96,20250113,2380,0.84,20250508,4815,-50.16,20240531,2380,0.84,20250508,0.37,Y,067170,500,76 억,,272689,N,N,779,N,00,N 20250508,150549,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2415,-95,5,-3.78,298064200,122612,265.02,2485,2510,2380,3260,1760,2510,2430.95,1.77,0,10023,2570,2540,2490,2460,2410,2515,2435,77,750,500,1750,5,1,15391605,372,-1.60,0.33,12,0.80,-1510.00,7240.00,4815,20240531,-49.84,2380,20250508,1.47,4065,-40.59,20250113,2380,1.47,20250508,4815,-49.84,20240531,2380,1.47,20250508,0.37,Y,067170,500,76 억,,272689,N,N,825,N,00,N 20250508,140548,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2400,-110,5,-4.38,287740215,118313,255.72,2485,2510,2380,3260,1760,2510,2432.03,1.77,0,10217,2570,2540,2490,2460,2410,2515,2435,77,750,500,1750,5,1,15391605,369,-1.59,0.33,12,0.77,-1510.00,7240.00,4815,20240531,-50.16,2380,20250508,0.84,4065,-40.96,20250113,2380,0.84,20250508,4815,-50.16,20240531,2380,0.84,20250508,0.37,Y,067170,500,76 억,,272689,N,N,825,N,00,N diff --git a/067280/price/prices-20250501.csv b/067280/price/prices-20250501.csv index cf3f185770c6..7aec3f5091f8 100644 --- a/067280/price/prices-20250501.csv +++ b/067280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34250,0,3,0.00,293230825,8609,54.60,34350,34400,33750,44500,24000,34250,34038.18,7.35,0,-672,35216,34732,34216,33732,33216,34975,33975,30,10250,500,25340,50,1,5926779,2030,6.53,0.94,12,0.15,5242.00,36488.00,36950,20250421,-7.31,28000,20240805,22.32,36950,-7.31,20250421,28050,22.10,20250115,36950,-7.31,20250421,28000,22.32,20240805,0.83,Y,067280,500,29 억,,435477,N,N,0,N,00,N +20250509,150552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34000,-250,5,-0.73,232016150,6820,43.26,34350,34400,33750,44500,24000,34250,34019.96,7.35,0,-222,35216,34732,34216,33732,33216,34975,33975,30,10250,500,25340,50,1,5926779,2015,6.49,0.93,12,0.12,5242.00,36488.00,36950,20250421,-7.98,28000,20240805,21.43,36950,-7.98,20250421,28050,21.21,20250115,36950,-7.98,20250421,28000,21.43,20240805,0.83,Y,067280,500,29 억,,435477,N,N,0,N,00,N +20250509,140550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33900,-350,5,-1.02,157985450,4646,29.47,34350,34400,33750,44500,24000,34250,34004.62,7.35,0,-610,35216,34732,34216,33732,33216,34975,33975,30,10250,500,25340,50,1,5926779,2009,6.47,0.93,12,0.08,5242.00,36488.00,36950,20250421,-8.25,28000,20240805,21.07,36950,-8.25,20250421,28050,20.86,20250115,36950,-8.25,20250421,28000,21.07,20240805,0.83,Y,067280,500,29 억,,435477,N,N,0,N,00,N +20250509,130550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34050,-200,5,-0.58,122188800,3588,22.76,34350,34400,33900,44500,24000,34250,34054.85,7.35,0,-587,35216,34732,34216,33732,33216,34975,33975,30,10250,500,25340,50,1,5926779,2018,6.50,0.93,12,0.06,5242.00,36488.00,36950,20250421,-7.85,28000,20240805,21.61,36950,-7.85,20250421,28050,21.39,20250115,36950,-7.85,20250421,28000,21.61,20240805,0.83,Y,067280,500,29 억,,435477,N,N,0,N,00,N +20250509,120551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34000,-250,5,-0.73,112306500,3297,20.91,34350,34400,33900,44500,24000,34250,34063.24,7.35,0,-604,35216,34732,34216,33732,33216,34975,33975,30,10250,500,25340,50,1,5926779,2015,6.49,0.93,12,0.06,5242.00,36488.00,36950,20250421,-7.98,28000,20240805,21.43,36950,-7.98,20250421,28050,21.21,20250115,36950,-7.98,20250421,28000,21.43,20240805,0.83,Y,067280,500,29 억,,435477,N,N,0,N,00,N +20250509,110549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34200,-50,5,-0.15,85025900,2494,15.82,34350,34400,33900,44500,24000,34250,34092.18,7.35,0,-592,35216,34732,34216,33732,33216,34975,33975,30,10250,500,25340,50,1,5926779,2027,6.52,0.94,12,0.04,5242.00,36488.00,36950,20250421,-7.44,28000,20240805,22.14,36950,-7.44,20250421,28050,21.93,20250115,36950,-7.44,20250421,28000,22.14,20240805,0.83,Y,067280,500,29 억,,435477,N,N,0,N,00,N +20250509,100552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34150,-100,5,-0.29,47361100,1389,8.81,34350,34400,33900,44500,24000,34250,34097.26,7.35,0,-88,35216,34732,34216,33732,33216,34975,33975,30,10250,500,25340,50,1,5926779,2024,6.51,0.94,12,0.02,5242.00,36488.00,36950,20250421,-7.58,28000,20240805,21.96,36950,-7.58,20250421,28050,21.75,20250115,36950,-7.58,20250421,28000,21.96,20240805,0.83,Y,067280,500,29 억,,435477,N,N,0,N,00,N +20250509,090552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34050,-200,5,-0.58,8853000,259,1.64,34350,34350,34050,44500,24000,34250,34181.47,7.35,0,18,35216,34732,34216,33732,33216,34975,33975,30,10250,500,25340,50,1,5926779,2018,6.50,0.93,12,0.00,5242.00,36488.00,36950,20250421,-7.85,28000,20240805,21.61,36950,-7.85,20250421,28050,21.39,20250115,36950,-7.85,20250421,28000,21.61,20240805,0.83,Y,067280,500,29 억,,435477,N,N,0,N,00,N 20250508,160542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34250,-150,5,-0.44,527635125,15414,78.71,34200,34700,33700,44700,24100,34400,34230.90,7.34,0,-4,35533,34966,34033,33466,32533,35250,33750,30,10300,500,25450,50,1,5926779,2030,6.53,0.94,12,0.26,5242.00,36488.00,36950,20250421,-7.31,28000,20240805,22.32,36950,-7.31,20250421,28050,22.10,20250115,36950,-7.31,20250421,28000,22.32,20240805,0.79,Y,067280,500,29 억,,435173,N,N,0,N,00,N 20250508,150549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34250,-150,5,-0.44,517757975,15125,77.24,34200,34700,33700,44700,24100,34400,34231.93,7.34,0,160,35533,34966,34033,33466,32533,35250,33750,30,10300,500,25450,50,1,5926779,2030,6.53,0.94,12,0.26,5242.00,36488.00,36950,20250421,-7.31,28000,20240805,22.32,36950,-7.31,20250421,28050,22.10,20250115,36950,-7.31,20250421,28000,22.32,20240805,0.79,Y,067280,500,29 억,,435173,N,N,0,N,00,N 20250508,140548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34050,-350,5,-1.02,482362975,14089,71.95,34200,34700,33700,44700,24100,34400,34236.85,7.34,0,359,35533,34966,34033,33466,32533,35250,33750,30,10300,500,25450,50,1,5926779,2018,6.50,0.93,12,0.24,5242.00,36488.00,36950,20250421,-7.85,28000,20240805,21.61,36950,-7.85,20250421,28050,21.39,20250115,36950,-7.85,20250421,28000,21.61,20240805,0.79,Y,067280,500,29 억,,435173,N,N,0,N,00,N diff --git a/067290/price/prices-20250501.csv b/067290/price/prices-20250501.csv index 57f707c9b9f0..868e6762a30e 100644 --- a/067290/price/prices-20250501.csv +++ b/067290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1570,78,2,5.23,336809026,217952,342.57,1520,1578,1495,1939,1045,1492,1545.31,2.26,0,37127,1633,1562,1527,1456,1421,1545,1439,267,447,500,1040,1,1,53376126,838,16.53,3.02,12,0.41,95.00,520.00,1985,20240920,-20.91,1219,20241115,28.79,1700,-7.65,20250421,1281,22.56,20250404,2085,-24.70,20240920,1281,22.56,20241115,0.16,Y,067290,500,266 억,,1207340,N,N,0,N,00,N +20250509,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1568,76,2,5.09,324501824,210132,330.28,1520,1578,1495,1939,1045,1492,1544.28,2.26,0,37159,1633,1562,1527,1456,1421,1545,1439,267,447,500,1040,1,1,53376126,837,16.51,3.02,12,0.39,95.00,520.00,1985,20240920,-21.01,1219,20241115,28.63,1700,-7.76,20250421,1281,22.40,20250404,2085,-24.80,20240920,1281,22.40,20241115,0.16,Y,067290,500,266 억,,1207340,N,N,0,N,00,N +20250509,140550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1567,75,2,5.03,258312716,167959,263.99,1520,1569,1495,1939,1045,1492,1537.95,2.26,0,20857,1633,1562,1527,1456,1421,1545,1439,267,447,500,1040,1,1,53376126,836,16.49,3.01,12,0.31,95.00,520.00,1985,20240920,-21.06,1219,20241115,28.55,1700,-7.82,20250421,1281,22.33,20250404,2085,-24.84,20240920,1281,22.33,20241115,0.16,Y,067290,500,266 억,,1207340,N,N,0,N,00,N +20250509,130550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1549,57,2,3.82,221396130,144280,226.77,1520,1569,1495,1939,1045,1492,1534.49,2.26,0,8355,1633,1562,1527,1456,1421,1545,1439,267,447,500,1040,1,1,53376126,827,16.31,2.98,12,0.27,95.00,520.00,1985,20240920,-21.96,1219,20241115,27.07,1700,-8.88,20250421,1281,20.92,20250404,2085,-25.71,20240920,1281,20.92,20241115,0.16,Y,067290,500,266 억,,1207340,N,N,0,N,00,N +20250509,120551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1558,66,2,4.42,205325097,133878,210.42,1520,1569,1495,1939,1045,1492,1533.67,2.26,0,12885,1633,1562,1527,1456,1421,1545,1439,267,447,500,1040,1,1,53376126,832,16.40,3.00,12,0.25,95.00,520.00,1985,20240920,-21.51,1219,20241115,27.81,1700,-8.35,20250421,1281,21.62,20250404,2085,-25.28,20240920,1281,21.62,20241115,0.16,Y,067290,500,266 억,,1207340,N,N,0,N,00,N +20250509,110549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1550,58,2,3.89,187492177,122391,192.37,1520,1569,1495,1939,1045,1492,1531.91,2.26,0,8156,1633,1562,1527,1456,1421,1545,1439,267,447,500,1040,1,1,53376126,827,16.32,2.98,12,0.23,95.00,520.00,1985,20240920,-21.91,1219,20241115,27.15,1700,-8.82,20250421,1281,21.00,20250404,2085,-25.66,20240920,1281,21.00,20241115,0.16,Y,067290,500,266 억,,1207340,N,N,0,N,00,N +20250509,100552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1511,19,2,1.27,49904243,33219,52.21,1520,1520,1495,1939,1045,1492,1502.28,2.26,0,-2238,1633,1562,1527,1456,1421,1545,1439,267,447,500,1040,1,1,53376126,807,15.91,2.91,12,0.06,95.00,520.00,1985,20240920,-23.88,1219,20241115,23.95,1700,-11.12,20250421,1281,17.95,20250404,2085,-27.53,20240920,1281,17.95,20241115,0.16,Y,067290,500,266 억,,1207340,N,N,0,N,00,N +20250509,090553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1501,9,2,0.60,2277246,1506,2.37,1520,1520,1501,1939,1045,1492,1512.12,2.26,0,-568,1633,1562,1527,1456,1421,1545,1439,267,447,500,1040,1,1,53376126,801,15.80,2.89,12,0.00,95.00,520.00,1985,20240920,-24.38,1219,20241115,23.13,1700,-11.71,20250421,1281,17.17,20250404,2085,-28.01,20240920,1281,17.17,20241115,0.16,Y,067290,500,266 억,,1207340,N,N,0,N,00,N 20250508,160543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1492,-43,5,-2.80,96657171,62635,68.58,1535,1598,1492,1995,1075,1535,1543.18,2.28,0,-1671,1581,1558,1516,1493,1451,1569,1504,267,460,500,1070,1,1,53376126,796,15.71,2.87,12,0.12,95.00,520.00,1985,20240920,-24.84,1219,20241115,22.40,1700,-12.24,20250421,1281,16.47,20250404,2085,-28.44,20240920,1281,16.47,20241115,0.15,Y,067290,500,266 억,,1219013,N,N,0,N,00,N 20250508,150550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1528,-7,5,-0.46,86807250,56058,61.38,1535,1598,1525,1995,1075,1535,1548.53,2.28,0,3012,1581,1558,1516,1493,1451,1569,1504,267,460,500,1070,1,1,53376126,816,16.08,2.94,12,0.11,95.00,520.00,1985,20240920,-23.02,1219,20241115,25.35,1700,-10.12,20250421,1281,19.28,20250404,2085,-26.71,20240920,1281,19.28,20241115,0.15,Y,067290,500,266 억,,1219013,N,N,0,N,00,N 20250508,140548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1537,2,2,0.13,77012560,49665,54.38,1535,1598,1535,1995,1075,1535,1550.64,2.28,0,4445,1581,1558,1516,1493,1451,1569,1504,267,460,500,1070,1,1,53376126,820,16.18,2.96,12,0.09,95.00,520.00,1985,20240920,-22.57,1219,20241115,26.09,1700,-9.59,20250421,1281,19.98,20250404,2085,-26.28,20240920,1281,19.98,20241115,0.15,Y,067290,500,266 억,,1219013,N,N,0,N,00,N diff --git a/067310/price/prices-20250501.csv b/067310/price/prices-20250501.csv index 531bebd188ed..2da95ddfe25c 100644 --- a/067310/price/prices-20250501.csv +++ b/067310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160548,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11000,-240,5,-2.14,3657188410,332445,65.40,11300,11300,10920,14610,7870,11240,11000.85,10.06,0,-134007,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7290,-29.10,1.67,12,0.50,-378.00,6585.00,24705,20240426,-55.47,8320,20241209,32.21,14150,-22.26,20250321,9030,21.82,20250102,28600,-61.54,20240509,8320,32.21,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,28553,N,00,N +20250509,150553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10970,-270,5,-2.40,3307525690,300570,59.13,11300,11300,10920,14610,7870,11240,11004.14,10.06,0,-132039,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7270,-29.02,1.67,12,0.45,-378.00,6585.00,24705,20240426,-55.60,8320,20241209,31.85,14150,-22.47,20250321,9030,21.48,20250102,28600,-61.64,20240509,8320,31.85,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,N,00,N +20250509,140550,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10940,-300,5,-2.67,3073763890,279200,54.92,11300,11300,10920,14610,7870,11240,11009.15,10.06,0,-130185,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7250,-28.94,1.66,12,0.42,-378.00,6585.00,24705,20240426,-55.72,8320,20241209,31.49,14150,-22.69,20250321,9030,21.15,20250102,28600,-61.75,20240509,8320,31.49,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,N,00,N +20250509,130550,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10940,-300,5,-2.67,2886321370,262056,51.55,11300,11300,10920,14610,7870,11240,11014.10,10.06,0,-125141,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7250,-28.94,1.66,12,0.40,-378.00,6585.00,24705,20240426,-55.72,8320,20241209,31.49,14150,-22.69,20250321,9030,21.15,20250102,28600,-61.75,20240509,8320,31.49,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,N,00,N +20250509,120551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10950,-290,5,-2.58,2598654795,235751,46.38,11300,11300,10930,14610,7870,11240,11022.84,10.06,0,-114329,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7257,-28.97,1.66,12,0.36,-378.00,6585.00,24705,20240426,-55.68,8320,20241209,31.61,14150,-22.61,20250321,9030,21.26,20250102,28600,-61.71,20240509,8320,31.61,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,N,00,N +20250509,110550,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10950,-290,5,-2.58,2394451195,217112,42.71,11300,11300,10940,14610,7870,11240,11028.60,10.06,0,-105595,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7257,-28.97,1.66,12,0.33,-378.00,6585.00,24705,20240426,-55.68,8320,20241209,31.61,14150,-22.61,20250321,9030,21.26,20250102,28600,-61.71,20240509,8320,31.61,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,N,00,N +20250509,100552,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11000,-240,5,-2.14,1642509095,148577,29.23,11300,11300,10960,14610,7870,11240,11054.88,10.06,0,-62341,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7290,-29.10,1.67,12,0.22,-378.00,6585.00,24705,20240426,-55.47,8320,20241209,32.21,14150,-22.26,20250321,9030,21.82,20250102,28600,-61.54,20240509,8320,32.21,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,N,00,N +20250509,090553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11200,-40,5,-0.36,126743835,11285,2.22,11300,11300,11200,14610,7870,11240,11231.14,10.06,0,-6376,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7422,-29.63,1.70,12,0.02,-378.00,6585.00,24705,20240426,-54.67,8320,20241209,34.62,14150,-20.85,20250321,9030,24.03,20250102,28600,-60.84,20240509,8320,34.62,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,N,00,N 20250508,160543,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11240,40,2,0.36,5783241940,508344,152.13,11330,11600,11210,14560,7840,11200,11376.63,10.26,0,-27595,11446,11322,11186,11062,10926,11385,11125,331,3360,500,8060,10,1,66271949,7449,-29.74,1.71,12,0.77,-378.00,6585.00,24705,20240426,-54.50,8320,20241209,35.10,14150,-20.57,20250321,9030,24.47,20250102,28600,-60.70,20240509,8320,35.10,20241209,4.92,Y,067310,500,331 억,,6802324,N,N,52119,N,00,N 20250508,150550,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11220,20,2,0.18,5514698715,484438,144.97,11330,11600,11210,14560,7840,11200,11383.70,10.26,0,-19487,11446,11322,11186,11062,10926,11385,11125,331,3360,500,8060,10,1,66271949,7436,-29.68,1.70,12,0.73,-378.00,6585.00,24705,20240426,-54.58,8320,20241209,34.86,14150,-20.71,20250321,9030,24.25,20250102,28600,-60.77,20240509,8320,34.86,20241209,4.92,Y,067310,500,331 억,,6802324,N,N,38662,N,00,N 20250508,140549,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11270,70,2,0.62,5087891765,446515,133.62,11330,11600,11210,14560,7840,11200,11394.67,10.26,0,-10515,11446,11322,11186,11062,10926,11385,11125,331,3360,500,8060,10,1,66271949,7469,-29.81,1.71,12,0.67,-378.00,6585.00,24705,20240426,-54.38,8320,20241209,35.46,14150,-20.35,20250321,9030,24.81,20250102,28600,-60.59,20240509,8320,35.46,20241209,4.92,Y,067310,500,331 억,,6802324,N,N,38662,N,00,N diff --git a/067370/price/prices-20250501.csv b/067370/price/prices-20250501.csv index a03b4a9e69c3..187a76f0671b 100644 --- a/067370/price/prices-20250501.csv +++ b/067370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7820,-20,5,-0.26,56680810,7246,90.52,7880,7910,7740,10190,5490,7840,7822.36,0.44,0,-374,8113,7976,7863,7726,7613,8045,7795,62,2350,500,5640,10,1,12313555,963,-977.50,3.53,12,0.06,-8.00,2218.00,9230,20240430,-15.28,5580,20241111,40.14,8000,-2.25,20250508,5940,31.65,20250312,9200,-15.00,20240708,5580,40.14,20241111,0.15,Y,067370,500,61 억,,54172,N,N,1173,N,00,N +20250509,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7820,-20,5,-0.26,53296610,6813,85.11,7880,7910,7740,10190,5490,7840,7822.78,0.44,0,-620,8113,7976,7863,7726,7613,8045,7795,62,2350,500,5640,10,1,12313555,963,-977.50,3.53,12,0.06,-8.00,2218.00,9230,20240430,-15.28,5580,20241111,40.14,8000,-2.25,20250508,5940,31.65,20250312,9200,-15.00,20240708,5580,40.14,20241111,0.15,Y,067370,500,61 억,,54172,N,N,622,N,00,N +20250509,140550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7820,-20,5,-0.26,47589170,6083,75.99,7880,7910,7740,10190,5490,7840,7823.31,0.44,0,-410,8113,7976,7863,7726,7613,8045,7795,62,2350,500,5640,10,1,12313555,963,-977.50,3.53,12,0.05,-8.00,2218.00,9230,20240430,-15.28,5580,20241111,40.14,8000,-2.25,20250508,5940,31.65,20250312,9200,-15.00,20240708,5580,40.14,20241111,0.15,Y,067370,500,61 억,,54172,N,N,622,N,00,N +20250509,130551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7820,-20,5,-0.26,39837110,5091,63.60,7880,7910,7740,10190,5490,7840,7825.01,0.44,0,-691,8113,7976,7863,7726,7613,8045,7795,62,2350,500,5640,10,1,12313555,963,-977.50,3.53,12,0.04,-8.00,2218.00,9230,20240430,-15.28,5580,20241111,40.14,8000,-2.25,20250508,5940,31.65,20250312,9200,-15.00,20240708,5580,40.14,20241111,0.15,Y,067370,500,61 억,,54172,N,N,622,N,00,N +20250509,120551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7850,10,2,0.13,36628420,4681,58.48,7880,7910,7740,10190,5490,7840,7824.91,0.44,0,-691,8113,7976,7863,7726,7613,8045,7795,62,2350,500,5640,10,1,12313555,967,-981.25,3.54,12,0.04,-8.00,2218.00,9230,20240430,-14.95,5580,20241111,40.68,8000,-1.88,20250508,5940,32.15,20250312,9200,-14.67,20240708,5580,40.68,20241111,0.15,Y,067370,500,61 억,,54172,N,N,622,N,00,N +20250509,110550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7810,-30,5,-0.38,32997110,4218,52.69,7880,7910,7740,10190,5490,7840,7822.93,0.44,0,-550,8113,7976,7863,7726,7613,8045,7795,62,2350,500,5640,10,1,12313555,962,-976.25,3.52,12,0.03,-8.00,2218.00,9230,20240430,-15.38,5580,20241111,39.96,8000,-2.38,20250508,5940,31.48,20250312,9200,-15.11,20240708,5580,39.96,20241111,0.15,Y,067370,500,61 억,,54172,N,N,622,N,00,N +20250509,100553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7870,30,2,0.38,17359130,2213,27.65,7880,7910,7740,10190,5490,7840,7844.16,0.44,0,-54,8113,7976,7863,7726,7613,8045,7795,62,2350,500,5640,10,1,12313555,969,-983.75,3.55,12,0.02,-8.00,2218.00,9230,20240430,-14.73,5580,20241111,41.04,8000,-1.62,20250508,5940,32.49,20250312,9200,-14.46,20240708,5580,41.04,20241111,0.15,Y,067370,500,61 억,,54172,N,N,622,N,00,N +20250509,090553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7870,30,2,0.38,1117360,142,1.77,7880,7880,7840,10190,5490,7840,7868.73,0.44,0,-10,8113,7976,7863,7726,7613,8045,7795,62,2350,500,5640,10,1,12313555,969,-983.75,3.55,12,0.00,-8.00,2218.00,9230,20240430,-14.73,5580,20241111,41.04,8000,-1.62,20250508,5940,32.49,20250312,9200,-14.46,20240708,5580,41.04,20241111,0.15,Y,067370,500,61 억,,54172,N,N,622,N,00,N 20250508,160543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7840,60,2,0.77,62845960,8005,42.65,7820,8000,7750,10110,5450,7780,7850.84,0.43,0,427,8080,7930,7840,7690,7600,8005,7765,62,2330,500,5600,10,1,12313555,965,-980.00,3.53,12,0.07,-8.00,2218.00,9230,20240430,-15.06,5580,20241111,40.50,8000,-2.00,20250508,5940,31.99,20250312,9200,-14.78,20240708,5580,40.50,20241111,0.16,Y,067370,500,61 억,,53317,N,N,622,N,00,N 20250508,150550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7850,70,2,0.90,58442520,7442,39.65,7820,8000,7780,10110,5450,7780,7853.07,0.43,0,423,8080,7930,7840,7690,7600,8005,7765,62,2330,500,5600,10,1,12313555,967,-981.25,3.54,12,0.06,-8.00,2218.00,9230,20240430,-14.95,5580,20241111,40.68,8000,-1.88,20250508,5940,32.15,20250312,9200,-14.67,20240708,5580,40.68,20241111,0.16,Y,067370,500,61 억,,53317,N,N,1,N,00,N 20250508,140549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7860,80,2,1.03,54743800,6971,37.14,7820,8000,7780,10110,5450,7780,7853.08,0.43,0,372,8080,7930,7840,7690,7600,8005,7765,62,2330,500,5600,10,1,12313555,968,-982.50,3.54,12,0.06,-8.00,2218.00,9230,20240430,-14.84,5580,20241111,40.86,8000,-1.75,20250508,5940,32.32,20250312,9200,-14.57,20240708,5580,40.86,20241111,0.16,Y,067370,500,61 억,,53317,N,N,1,N,00,N diff --git a/067390/price/prices-20250501.csv b/067390/price/prices-20250501.csv index 1a9a3d63f21d..e24e45449421 100644 --- a/067390/price/prices-20250501.csv +++ b/067390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,558,-10,5,-1.76,285558221,508456,119.15,569,571,553,738,398,568,561.62,1.17,0,25316,574,570,564,560,554,573,563,1978,170,500,370,1,1,395157579,2205,-8.86,0.68,12,0.13,-63.00,825.00,1122,20240425,-50.27,467,20241209,19.49,896,-37.72,20250224,493,13.18,20250411,896,-37.72,20250224,467,19.49,20241209,0.00,Y,067390,500,1978 억,,4605216,N,N,39589,N,00,N +20250509,150553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,558,-10,5,-1.76,277336144,493735,115.70,569,571,553,738,398,568,561.71,1.17,0,37175,574,570,564,560,554,573,563,1978,170,500,370,1,1,395157579,2205,-8.86,0.68,12,0.12,-63.00,825.00,1122,20240425,-50.27,467,20241209,19.49,896,-37.72,20250224,493,13.18,20250411,896,-37.72,20250224,467,19.49,20241209,0.00,Y,067390,500,1978 억,,4605216,N,N,30290,N,00,N +20250509,140551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,560,-8,5,-1.41,236908208,421037,98.66,569,571,556,738,398,568,562.68,1.17,0,42577,574,570,564,560,554,573,563,1978,170,500,370,1,1,395157579,2213,-8.89,0.68,12,0.11,-63.00,825.00,1122,20240425,-50.09,467,20241209,19.91,896,-37.50,20250224,493,13.59,20250411,896,-37.50,20250224,467,19.91,20241209,0.00,Y,067390,500,1978 억,,4605216,N,N,30290,N,00,N +20250509,130551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,559,-9,5,-1.58,167691681,297181,69.64,569,571,559,738,398,568,564.27,1.17,0,33855,574,570,564,560,554,573,563,1978,170,500,370,1,1,395157579,2209,-8.87,0.68,12,0.08,-63.00,825.00,1122,20240425,-50.18,467,20241209,19.70,896,-37.61,20250224,493,13.39,20250411,896,-37.61,20250224,467,19.70,20241209,0.00,Y,067390,500,1978 억,,4605216,N,N,30290,N,00,N +20250509,120552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,-3,5,-0.53,107723323,190259,44.58,569,571,562,738,398,568,566.19,1.17,0,9968,574,570,564,560,554,573,563,1978,170,500,370,1,1,395157579,2233,-8.97,0.68,12,0.05,-63.00,825.00,1122,20240425,-49.64,467,20241209,20.99,896,-36.94,20250224,493,14.60,20250411,896,-36.94,20250224,467,20.99,20241209,0.00,Y,067390,500,1978 억,,4605216,N,N,30290,N,00,N +20250509,110550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,563,-5,5,-0.88,100027005,176606,41.39,569,571,563,738,398,568,566.39,1.17,0,15677,574,570,564,560,554,573,563,1978,170,500,370,1,1,395157579,2225,-8.94,0.68,12,0.04,-63.00,825.00,1122,20240425,-49.82,467,20241209,20.56,896,-37.17,20250224,493,14.20,20250411,896,-37.17,20250224,467,20.56,20241209,0.00,Y,067390,500,1978 억,,4605216,N,N,30290,N,00,N +20250509,100553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,567,-1,5,-0.18,59054996,104100,24.39,569,571,564,738,398,568,567.29,1.17,0,-2615,574,570,564,560,554,573,563,1978,170,500,370,1,1,395157579,2241,-9.00,0.69,12,0.03,-63.00,825.00,1122,20240425,-49.47,467,20241209,21.41,896,-36.72,20250224,493,15.01,20250411,896,-36.72,20250224,467,21.41,20241209,0.00,Y,067390,500,1978 억,,4605216,N,N,30290,N,00,N +20250509,090553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,570,2,2,0.35,14601601,25669,6.02,569,571,564,738,398,568,568.84,1.17,0,-7362,574,570,564,560,554,573,563,1978,170,500,370,1,1,395157579,2252,-9.05,0.69,12,0.01,-63.00,825.00,1122,20240425,-49.20,467,20241209,22.06,896,-36.38,20250224,493,15.62,20250411,896,-36.38,20250224,467,22.06,20241209,0.00,Y,067390,500,1978 억,,4605216,N,N,30290,N,00,N 20250508,160543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,568,4,2,0.71,241283499,426724,139.83,564,568,558,733,395,564,565.43,1.15,0,104338,574,569,561,556,548,571,558,1978,169,500,370,1,1,395157579,2244,-9.02,0.69,12,0.11,-63.00,825.00,1138,20240424,-50.09,467,20241209,21.63,896,-36.61,20250224,493,15.21,20250411,896,-36.61,20250224,467,21.63,20241209,0.00,Y,067390,500,1978 억,,4525371,N,N,30290,N,00,N 20250508,150550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,566,2,2,0.35,211281192,373816,122.49,564,568,558,733,395,564,565.20,1.15,0,77534,574,569,561,556,548,571,558,1978,169,500,370,1,1,395157579,2237,-8.98,0.69,12,0.09,-63.00,825.00,1138,20240424,-50.26,467,20241209,21.20,896,-36.83,20250224,493,14.81,20250411,896,-36.83,20250224,467,21.20,20241209,0.00,Y,067390,500,1978 억,,4525371,N,N,0,N,00,N 20250508,140549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,1,2,0.18,206404029,365186,119.67,564,568,558,733,395,564,565.20,1.15,0,78861,574,569,561,556,548,571,558,1978,169,500,370,1,1,395157579,2233,-8.97,0.68,12,0.09,-63.00,825.00,1138,20240424,-50.35,467,20241209,20.99,896,-36.94,20250224,493,14.60,20250411,896,-36.94,20250224,467,20.99,20241209,0.00,Y,067390,500,1978 억,,4525371,N,N,0,N,00,N diff --git a/067570/price/prices-20250501.csv b/067570/price/prices-20250501.csv index fc5d91bdd02c..aee07884bf36 100644 --- a/067570/price/prices-20250501.csv +++ b/067570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,-10,5,-0.46,66952365,31142,123.11,2145,2170,2145,2810,1520,2165,2149.90,1.19,0,-3673,2195,2180,2155,2140,2115,2187,2147,220,645,500,1600,5,1,42170000,909,7.75,0.39,12,0.07,278.00,5474.00,3150,20241217,-31.59,2010,20250409,7.21,2385,-9.64,20250109,2010,7.21,20250409,3150,-31.59,20241217,2010,7.21,20250409,2.64,Y,067570,500,220 억,,499821,N,N,403,N,00,N +20250509,150554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,-15,5,-0.69,59476160,27672,109.39,2145,2170,2145,2810,1520,2165,2149.33,1.19,0,-4178,2195,2180,2155,2140,2115,2187,2147,220,645,500,1600,5,1,42170000,907,7.73,0.39,12,0.07,278.00,5474.00,3150,20241217,-31.75,2010,20250409,6.97,2385,-9.85,20250109,2010,6.97,20250409,3150,-31.75,20241217,2010,6.97,20250409,2.64,Y,067570,500,220 억,,499821,N,N,263,N,00,N +20250509,140551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2145,-20,5,-0.92,52402045,24378,96.37,2145,2170,2145,2810,1520,2165,2149.56,1.19,0,-3253,2195,2180,2155,2140,2115,2187,2147,220,645,500,1600,5,1,42170000,905,7.72,0.39,12,0.06,278.00,5474.00,3150,20241217,-31.90,2010,20250409,6.72,2385,-10.06,20250109,2010,6.72,20250409,3150,-31.90,20241217,2010,6.72,20250409,2.64,Y,067570,500,220 억,,499821,N,N,263,N,00,N +20250509,130551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,-15,5,-0.69,44649090,20765,82.09,2145,2170,2145,2810,1520,2165,2150.21,1.19,0,-2922,2195,2180,2155,2140,2115,2187,2147,220,645,500,1600,5,1,42170000,907,7.73,0.39,12,0.05,278.00,5474.00,3150,20241217,-31.75,2010,20250409,6.97,2385,-9.85,20250109,2010,6.97,20250409,3150,-31.75,20241217,2010,6.97,20250409,2.64,Y,067570,500,220 억,,499821,N,N,263,N,00,N +20250509,120552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,-15,5,-0.69,38179070,17756,70.19,2145,2170,2145,2810,1520,2165,2150.21,1.19,0,-3535,2195,2180,2155,2140,2115,2187,2147,220,645,500,1600,5,1,42170000,907,7.73,0.39,12,0.04,278.00,5474.00,3150,20241217,-31.75,2010,20250409,6.97,2385,-9.85,20250109,2010,6.97,20250409,3150,-31.75,20241217,2010,6.97,20250409,2.64,Y,067570,500,220 억,,499821,N,N,263,N,00,N +20250509,110550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,-5,5,-0.23,29624445,13775,54.46,2145,2170,2145,2810,1520,2165,2150.59,1.19,0,-1650,2195,2180,2155,2140,2115,2187,2147,220,645,500,1600,5,1,42170000,911,7.77,0.39,12,0.03,278.00,5474.00,3150,20241217,-31.43,2010,20250409,7.46,2385,-9.43,20250109,2010,7.46,20250409,3150,-31.43,20241217,2010,7.46,20250409,2.64,Y,067570,500,220 억,,499821,N,N,263,N,00,N +20250509,100553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,-5,5,-0.23,28584860,13293,52.55,2145,2170,2145,2810,1520,2165,2150.37,1.19,0,-1720,2195,2180,2155,2140,2115,2187,2147,220,645,500,1600,5,1,42170000,911,7.77,0.39,12,0.03,278.00,5474.00,3150,20241217,-31.43,2010,20250409,7.46,2385,-9.43,20250109,2010,7.46,20250409,3150,-31.43,20241217,2010,7.46,20250409,2.64,Y,067570,500,220 억,,499821,N,N,263,N,00,N +20250509,090554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,-10,5,-0.46,16872585,7858,31.06,2145,2170,2145,2810,1520,2165,2147.19,1.19,0,247,2195,2180,2155,2140,2115,2187,2147,220,645,500,1600,5,1,42170000,909,7.75,0.39,12,0.02,278.00,5474.00,3150,20241217,-31.59,2010,20250409,7.21,2385,-9.64,20250109,2010,7.21,20250409,3150,-31.59,20241217,2010,7.21,20250409,2.64,Y,067570,500,220 억,,499821,N,N,263,N,00,N 20250508,160544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2165,30,2,1.41,54545205,25289,45.84,2130,2170,2130,2775,1495,2135,2156.87,1.19,0,-4920,2181,2157,2146,2122,2111,2152,2117,220,640,500,1570,5,1,42170000,913,7.79,0.40,12,0.06,278.00,5474.00,3150,20241217,-31.27,2010,20250409,7.71,2385,-9.22,20250109,2010,7.71,20250409,3150,-31.27,20241217,2010,7.71,20250409,2.67,Y,067570,500,220 억,,502994,N,N,263,N,00,N 20250508,150551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,20,2,0.94,42507905,19726,35.76,2130,2170,2130,2775,1495,2135,2154.92,1.19,0,-9277,2181,2157,2146,2122,2111,2152,2117,220,640,500,1570,5,1,42170000,909,7.75,0.39,12,0.05,278.00,5474.00,3150,20241217,-31.59,2010,20250409,7.21,2385,-9.64,20250109,2010,7.21,20250409,3150,-31.59,20241217,2010,7.21,20250409,2.67,Y,067570,500,220 억,,502994,N,N,0,N,00,N 20250508,140549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,20,2,0.94,41510975,19263,34.92,2130,2170,2130,2775,1495,2135,2154.96,1.19,0,-9464,2181,2157,2146,2122,2111,2152,2117,220,640,500,1570,5,1,42170000,909,7.75,0.39,12,0.05,278.00,5474.00,3150,20241217,-31.59,2010,20250409,7.21,2385,-9.64,20250109,2010,7.21,20250409,3150,-31.59,20241217,2010,7.21,20250409,2.67,Y,067570,500,220 억,,502994,N,N,0,N,00,N diff --git a/067630/price/prices-20250501.csv b/067630/price/prices-20250501.csv index fd470c602121..766dce7b4751 100644 --- a/067630/price/prices-20250501.csv +++ b/067630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6510,10,2,0.15,1298969110,200452,96.28,6480,6560,6400,8450,4550,6500,6480.04,9.71,0,53115,6746,6622,6556,6432,6366,6590,6400,609,1950,500,4550,10,1,121896409,7935,125.19,1.99,12,0.16,52.00,3274.00,17540,20240425,-62.88,5860,20250414,11.09,11940,-45.48,20250227,5860,11.09,20250414,16380,-60.26,20240509,5860,11.09,20250414,0.33,Y,067630,500,609 억,,11835023,N,N,15,N,00,N +20250509,150554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6520,20,2,0.31,1232443575,190231,91.37,6480,6560,6400,8450,4550,6500,6478.67,9.71,0,52092,6746,6622,6556,6432,6366,6590,6400,609,1950,500,4550,10,1,121896409,7948,125.38,1.99,12,0.16,52.00,3274.00,17540,20240425,-62.83,5860,20250414,11.26,11940,-45.39,20250227,5860,11.26,20250414,16380,-60.20,20240509,5860,11.26,20250414,0.33,Y,067630,500,609 억,,11835023,N,N,70,N,00,N +20250509,140551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6540,40,2,0.62,1066577675,164796,79.15,6480,6560,6400,8450,4550,6500,6472.11,9.71,0,44631,6746,6622,6556,6432,6366,6590,6400,609,1950,500,4550,10,1,121896409,7972,125.77,2.00,12,0.14,52.00,3274.00,17540,20240425,-62.71,5860,20250414,11.60,11940,-45.23,20250227,5860,11.60,20250414,16380,-60.07,20240509,5860,11.60,20250414,0.33,Y,067630,500,609 억,,11835023,N,N,70,N,00,N +20250509,130551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6510,10,2,0.15,887826725,137415,66.00,6480,6530,6400,8450,4550,6500,6460.91,9.71,0,33746,6746,6622,6556,6432,6366,6590,6400,609,1950,500,4550,10,1,121896409,7935,125.19,1.99,12,0.11,52.00,3274.00,17540,20240425,-62.88,5860,20250414,11.09,11940,-45.48,20250227,5860,11.09,20250414,16380,-60.26,20240509,5860,11.09,20250414,0.33,Y,067630,500,609 억,,11835023,N,N,70,N,00,N +20250509,120552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6490,-10,5,-0.15,816735775,126503,60.76,6480,6520,6400,8450,4550,6500,6456.25,9.71,0,29240,6746,6622,6556,6432,6366,6590,6400,609,1950,500,4550,10,1,121896409,7911,124.81,1.98,12,0.10,52.00,3274.00,17540,20240425,-63.00,5860,20250414,10.75,11940,-45.64,20250227,5860,10.75,20250414,16380,-60.38,20240509,5860,10.75,20250414,0.33,Y,067630,500,609 억,,11835023,N,N,70,N,00,N +20250509,110551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6450,-50,5,-0.77,689418525,106836,51.31,6480,6520,6400,8450,4550,6500,6453.05,9.71,0,24301,6746,6622,6556,6432,6366,6590,6400,609,1950,500,4550,10,1,121896409,7862,124.04,1.97,12,0.09,52.00,3274.00,17540,20240425,-63.23,5860,20250414,10.07,11940,-45.98,20250227,5860,10.07,20250414,16380,-60.62,20240509,5860,10.07,20250414,0.33,Y,067630,500,609 억,,11835023,N,N,70,N,00,N +20250509,100553,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6460,-40,5,-0.62,473803975,73363,35.24,6480,6520,6400,8450,4550,6500,6458.35,9.71,0,18679,6746,6622,6556,6432,6366,6590,6400,609,1950,500,4550,10,1,121896409,7875,124.23,1.97,12,0.06,52.00,3274.00,17540,20240425,-63.17,5860,20250414,10.24,11940,-45.90,20250227,5860,10.24,20250414,16380,-60.56,20240509,5860,10.24,20250414,0.33,Y,067630,500,609 억,,11835023,N,N,70,N,00,N +20250509,090554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6460,-40,5,-0.62,113255980,17553,8.43,6480,6500,6400,8450,4550,6500,6452.22,9.71,0,4841,6746,6622,6556,6432,6366,6590,6400,609,1950,500,4550,10,1,121896409,7875,124.23,1.97,12,0.01,52.00,3274.00,17540,20240425,-63.17,5860,20250414,10.24,11940,-45.90,20250227,5860,10.24,20250414,16380,-60.56,20240509,5860,10.24,20250414,0.33,Y,067630,500,609 억,,11835023,N,N,70,N,00,N 20250508,160544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6500,-130,5,-1.96,1359298150,207879,53.89,6660,6680,6490,8610,4650,6630,6539.08,9.71,0,-5283,6870,6750,6570,6450,6270,6810,6510,609,1980,500,4640,10,1,121896409,7923,125.00,1.99,12,0.17,52.00,3274.00,17540,20240425,-62.94,5860,20250414,10.92,11940,-45.56,20250227,5860,10.92,20250414,16550,-60.73,20240508,5860,10.92,20250414,0.33,Y,067630,500,609 억,,11838400,N,N,70,N,00,N 20250508,150551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6510,-120,5,-1.81,1304863025,199507,51.72,6660,6680,6490,8610,4650,6630,6540.44,9.71,0,-4211,6870,6750,6570,6450,6270,6810,6510,609,1980,500,4640,10,1,121896409,7935,125.19,1.99,12,0.16,52.00,3274.00,17540,20240425,-62.88,5860,20250414,11.09,11940,-45.48,20250227,5860,11.09,20250414,16550,-60.66,20240508,5860,11.09,20250414,0.33,Y,067630,500,609 억,,11838400,N,N,4246,N,00,N 20250508,140550,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6510,-120,5,-1.81,1079636925,164880,42.74,6660,6680,6490,8610,4650,6630,6548.02,9.71,0,5382,6870,6750,6570,6450,6270,6810,6510,609,1980,500,4640,10,1,121896409,7935,125.19,1.99,12,0.14,52.00,3274.00,17540,20240425,-62.88,5860,20250414,11.09,11940,-45.48,20250227,5860,11.09,20250414,16550,-60.66,20240508,5860,11.09,20250414,0.33,Y,067630,500,609 억,,11838400,N,N,4246,N,00,N diff --git a/067730/price/prices-20250501.csv b/067730/price/prices-20250501.csv index 744cd0b009e1..2bd2c4ee8f0a 100644 --- a/067730/price/prices-20250501.csv +++ b/067730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,110,2,3.74,2104047929,662502,2571.43,2945,3400,2915,3825,2065,2945,3175.96,1.98,0,18504,2998,2971,2943,2916,2888,2957,2902,48,880,500,2060,5,1,9673922,296,12.27,1.58,12,6.85,249.00,1936.00,3405,20250408,-10.28,2250,20240805,35.78,3405,-10.28,20250408,2495,22.44,20250203,3405,-10.28,20250408,2250,35.78,20240805,0.01,Y,067730,500,48 억,,191659,N,N,154,N,00,N +20250509,150554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,155,2,5.26,1929311699,605403,2349.80,2945,3400,2915,3825,2065,2945,3186.82,1.98,0,6330,2998,2971,2943,2916,2888,2957,2902,48,880,500,2060,5,1,9673922,300,12.45,1.60,12,6.26,249.00,1936.00,3405,20250408,-8.96,2250,20240805,37.78,3405,-8.96,20250408,2495,24.25,20250203,3405,-8.96,20250408,2250,37.78,20240805,0.01,Y,067730,500,48 억,,191659,N,N,154,N,00,N +20250509,140551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3077,132,2,4.48,351320143,114911,446.01,2945,3190,2915,3825,2065,2945,3057.32,1.98,0,1913,2998,2971,2943,2916,2888,2957,2902,48,880,500,2060,5,1,9673922,298,12.36,1.59,12,1.19,249.00,1936.00,3405,20250408,-9.63,2250,20240805,36.76,3405,-9.63,20250408,2495,23.33,20250203,3405,-9.63,20250408,2250,36.76,20240805,0.01,Y,067730,500,48 억,,191659,N,N,154,N,00,N +20250509,130552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3062,117,2,3.97,121985866,40909,158.78,2945,3062,2915,3825,2065,2945,2981.88,1.98,0,-129,2998,2971,2943,2916,2888,2957,2902,48,880,500,2060,5,1,9673922,296,12.30,1.58,12,0.42,249.00,1936.00,3405,20250408,-10.07,2250,20240805,36.09,3405,-10.07,20250408,2495,22.73,20250203,3405,-10.07,20250408,2250,36.09,20240805,0.01,Y,067730,500,48 억,,191659,N,N,154,N,00,N +20250509,120553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,-25,5,-0.85,33573060,11438,44.40,2945,2965,2915,3825,2065,2945,2935.22,1.98,0,-963,2998,2971,2943,2916,2888,2957,2902,48,880,500,2060,5,1,9673922,282,11.73,1.51,12,0.12,249.00,1936.00,3405,20250408,-14.24,2250,20240805,29.78,3405,-14.24,20250408,2495,17.03,20250203,3405,-14.24,20250408,2250,29.78,20240805,0.01,Y,067730,500,48 억,,191659,N,N,154,N,00,N +20250509,110551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,0,3,0.00,17080100,5823,22.60,2945,2945,2915,3825,2065,2945,2933.21,1.98,0,-771,2998,2971,2943,2916,2888,2957,2902,48,880,500,2060,5,1,9673922,285,11.83,1.52,12,0.06,249.00,1936.00,3405,20250408,-13.51,2250,20240805,30.89,3405,-13.51,20250408,2495,18.04,20250203,3405,-13.51,20250408,2250,30.89,20240805,0.01,Y,067730,500,48 억,,191659,N,N,154,N,00,N +20250509,100554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,-5,5,-0.17,13299160,4536,17.61,2945,2945,2915,3825,2065,2945,2931.91,1.98,0,-793,2998,2971,2943,2916,2888,2957,2902,48,880,500,2060,5,1,9673922,284,11.81,1.52,12,0.05,249.00,1936.00,3405,20250408,-13.66,2250,20240805,30.67,3405,-13.66,20250408,2495,17.84,20250203,3405,-13.66,20250408,2250,30.67,20240805,0.01,Y,067730,500,48 억,,191659,N,N,154,N,00,N +20250509,090554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,-10,5,-0.34,1061090,362,1.41,2945,2945,2920,3825,2065,2945,2931.19,1.98,0,-235,2998,2971,2943,2916,2888,2957,2902,48,880,500,2060,5,1,9673922,284,11.79,1.52,12,0.00,249.00,1936.00,3405,20250408,-13.80,2250,20240805,30.44,3405,-13.80,20250408,2495,17.64,20250203,3405,-13.80,20250408,2250,30.44,20240805,0.01,Y,067730,500,48 억,,191659,N,N,154,N,00,N 20250508,160544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,-25,5,-0.84,75606364,25764,58.00,2955,2970,2915,3860,2080,2970,2934.57,1.94,0,5592,3043,3006,2948,2911,2853,3025,2930,48,890,500,2070,5,1,9673922,285,11.83,1.52,12,0.27,249.00,1936.00,3405,20250408,-13.51,2250,20240805,30.89,3405,-13.51,20250408,2495,18.04,20250203,3405,-13.51,20250408,2250,30.89,20240805,0.01,Y,067730,500,48 억,,187576,N,N,154,N,00,N 20250508,150551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,-35,5,-1.18,67650134,23060,51.92,2955,2970,2915,3860,2080,2970,2933.66,1.94,0,6904,3043,3006,2948,2911,2853,3025,2930,48,890,500,2070,5,1,9673922,284,11.79,1.52,12,0.24,249.00,1936.00,3405,20250408,-13.80,2250,20240805,30.44,3405,-13.80,20250408,2495,17.64,20250203,3405,-13.80,20250408,2250,30.44,20240805,0.01,Y,067730,500,48 억,,187576,N,N,69,N,00,N 20250508,140550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2970,0,3,0.00,46658399,15888,35.77,2955,2970,2915,3860,2080,2970,2936.71,1.94,0,3771,3043,3006,2948,2911,2853,3025,2930,48,890,500,2070,5,1,9673922,287,11.93,1.53,12,0.16,249.00,1936.00,3405,20250408,-12.78,2250,20240805,32.00,3405,-12.78,20250408,2495,19.04,20250203,3405,-12.78,20250408,2250,32.00,20240805,0.01,Y,067730,500,48 억,,187576,N,N,69,N,00,N diff --git a/067770/price/prices-20250501.csv b/067770/price/prices-20250501.csv index c1209b4d3dd4..977e344adf1d 100644 --- a/067770/price/prices-20250501.csv +++ b/067770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,-50,5,-2.10,28537039,12056,82.47,2355,2435,2335,3100,1670,2385,2367.04,1.55,0,-250,2431,2407,2376,2352,2321,2420,2365,42,715,500,1710,5,1,8396593,196,6.28,0.41,12,0.14,372.00,5656.00,3165,20240604,-26.22,1825,20240805,27.95,2685,-13.04,20250321,2020,15.59,20250310,3165,-26.22,20240604,1825,27.95,20240805,0.00,Y,067770,500,41 억,,130187,N,N,0,N,00,N +20250509,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,-10,5,-0.42,25401074,10743,73.49,2355,2385,2335,3100,1670,2385,2364.43,1.55,0,-292,2431,2407,2376,2352,2321,2420,2365,42,715,500,1710,5,1,8396593,199,6.38,0.42,12,0.13,372.00,5656.00,3165,20240604,-24.96,1825,20240805,30.14,2685,-11.55,20250321,2020,17.57,20250310,3165,-24.96,20240604,1825,30.14,20240805,0.00,Y,067770,500,41 억,,130187,N,N,0,N,00,N +20250509,140552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-15,5,-0.63,24398674,10322,70.61,2355,2385,2335,3100,1670,2385,2363.75,1.55,0,-182,2431,2407,2376,2352,2321,2420,2365,42,715,500,1710,5,1,8396593,199,6.37,0.42,12,0.12,372.00,5656.00,3165,20240604,-25.12,1825,20240805,29.86,2685,-11.73,20250321,2020,17.33,20250310,3165,-25.12,20240604,1825,29.86,20240805,0.00,Y,067770,500,41 억,,130187,N,N,0,N,00,N +20250509,130552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,-5,5,-0.21,22533294,9531,65.20,2355,2385,2335,3100,1670,2385,2364.21,1.55,0,-229,2431,2407,2376,2352,2321,2420,2365,42,715,500,1710,5,1,8396593,200,6.40,0.42,12,0.11,372.00,5656.00,3165,20240604,-24.80,1825,20240805,30.41,2685,-11.36,20250321,2020,17.82,20250310,3165,-24.80,20240604,1825,30.41,20240805,0.00,Y,067770,500,41 억,,130187,N,N,0,N,00,N +20250509,120553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-25,5,-1.05,13843989,5873,40.17,2355,2380,2335,3100,1670,2385,2357.23,1.55,0,-246,2431,2407,2376,2352,2321,2420,2365,42,715,500,1710,5,1,8396593,198,6.34,0.42,12,0.07,372.00,5656.00,3165,20240604,-25.43,1825,20240805,29.32,2685,-12.10,20250321,2020,16.83,20250310,3165,-25.43,20240604,1825,29.32,20240805,0.00,Y,067770,500,41 억,,130187,N,N,0,N,00,N +20250509,110551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-25,5,-1.05,3214495,1365,9.34,2355,2380,2350,3100,1670,2385,2354.94,1.55,0,-54,2431,2407,2376,2352,2321,2420,2365,42,715,500,1710,5,1,8396593,198,6.34,0.42,12,0.02,372.00,5656.00,3165,20240604,-25.43,1825,20240805,29.32,2685,-12.10,20250321,2020,16.83,20250310,3165,-25.43,20240604,1825,29.32,20240805,0.00,Y,067770,500,41 억,,130187,N,N,0,N,00,N +20250509,100554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-15,5,-0.63,1671890,709,4.85,2355,2380,2350,3100,1670,2385,2358.10,1.55,0,-2,2431,2407,2376,2352,2321,2420,2365,42,715,500,1710,5,1,8396593,199,6.37,0.42,12,0.01,372.00,5656.00,3165,20240604,-25.12,1825,20240805,29.86,2685,-11.73,20250321,2020,17.33,20250310,3165,-25.12,20240604,1825,29.86,20240805,0.00,Y,067770,500,41 억,,130187,N,N,0,N,00,N +20250509,090554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,-30,5,-1.26,927870,394,2.70,2355,2355,2355,3100,1670,2385,2355.00,1.55,0,0,2431,2407,2376,2352,2321,2420,2365,42,715,500,1710,5,1,8396593,198,6.33,0.42,12,0.00,372.00,5656.00,3165,20240604,-25.59,1825,20240805,29.04,2685,-12.29,20250321,2020,16.58,20250310,3165,-25.59,20240604,1825,29.04,20240805,0.00,Y,067770,500,41 억,,130187,N,N,0,N,00,N 20250508,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,15,2,0.63,34602245,14618,19.02,2355,2400,2345,3080,1660,2370,2367.10,1.46,0,338,2446,2407,2346,2307,2246,2427,2327,42,710,500,1700,5,1,8396593,200,6.41,0.42,12,0.17,372.00,5656.00,3165,20240604,-24.64,1825,20240805,30.68,2685,-11.17,20250321,2020,18.07,20250310,3165,-24.64,20240604,1825,30.68,20240805,0.00,Y,067770,500,41 억,,122633,N,N,0,N,00,N 20250508,150551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,0,3,0.00,34354400,14514,18.89,2355,2400,2345,3080,1660,2370,2366.98,1.46,0,338,2446,2407,2346,2307,2246,2427,2327,42,710,500,1700,5,1,8396593,199,6.37,0.42,12,0.17,372.00,5656.00,3165,20240604,-25.12,1825,20240805,29.86,2685,-11.73,20250321,2020,17.33,20250310,3165,-25.12,20240604,1825,29.86,20240805,0.00,Y,067770,500,41 억,,122633,N,N,0,N,00,N 20250508,140550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,5,2,0.21,31909795,13491,17.55,2355,2375,2345,3080,1660,2370,2365.27,1.46,0,406,2446,2407,2346,2307,2246,2427,2327,42,710,500,1700,5,1,8396593,199,6.38,0.42,12,0.16,372.00,5656.00,3165,20240604,-24.96,1825,20240805,30.14,2685,-11.55,20250321,2020,17.57,20250310,3165,-24.96,20240604,1825,30.14,20240805,0.00,Y,067770,500,41 억,,122633,N,N,0,N,00,N diff --git a/067830/price/prices-20250501.csv b/067830/price/prices-20250501.csv index af876cdb057d..25aac787c6b8 100644 --- a/067830/price/prices-20250501.csv +++ b/067830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160550,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2315,0,3,0.00,55487425,23952,41.79,2315,2335,2305,3005,1625,2315,2316.61,8.54,0,-653,2361,2337,2311,2287,2261,2350,2300,410,690,1000,1660,5,1,41040895,950,7.52,0.19,12,0.06,308.00,11950.00,2445,20240516,-5.32,1822,20241209,27.06,2335,0.00,20250428,1971,17.45,20250106,2445,-5.32,20240516,1822,27.06,20241209,0.17,Y,067830,1000,410 억,,3503776,N,N,56,N,00,N +20250509,150555,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2315,0,3,0.00,53174740,22953,40.04,2315,2335,2305,3005,1625,2315,2316.68,8.54,0,-629,2361,2337,2311,2287,2261,2350,2300,410,690,1000,1660,5,1,41040895,950,7.52,0.19,12,0.06,308.00,11950.00,2445,20240516,-5.32,1822,20241209,27.06,2335,0.00,20250428,1971,17.45,20250106,2445,-5.32,20240516,1822,27.06,20241209,0.17,Y,067830,1000,410 억,,3503776,N,N,14,N,00,N +20250509,140552,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2315,0,3,0.00,52931650,22848,39.86,2315,2335,2305,3005,1625,2315,2316.69,8.54,0,-630,2361,2337,2311,2287,2261,2350,2300,410,690,1000,1660,5,1,41040895,950,7.52,0.19,12,0.06,308.00,11950.00,2445,20240516,-5.32,1822,20241209,27.06,2335,0.00,20250428,1971,17.45,20250106,2445,-5.32,20240516,1822,27.06,20241209,0.17,Y,067830,1000,410 억,,3503776,N,N,14,N,00,N +20250509,130552,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2310,-5,5,-0.22,48642035,20995,36.63,2315,2335,2305,3005,1625,2315,2316.84,8.54,0,-95,2361,2337,2311,2287,2261,2350,2300,410,690,1000,1660,5,1,41040895,948,7.50,0.19,12,0.05,308.00,11950.00,2445,20240516,-5.52,1822,20241209,26.78,2335,0.00,20250428,1971,17.20,20250106,2445,-5.52,20240516,1822,26.78,20241209,0.17,Y,067830,1000,410 억,,3503776,N,N,14,N,00,N +20250509,120553,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2305,-10,5,-0.43,47937550,20690,36.09,2315,2335,2305,3005,1625,2315,2316.94,8.54,0,-103,2361,2337,2311,2287,2261,2350,2300,410,690,1000,1660,5,1,41040895,946,7.48,0.19,12,0.05,308.00,11950.00,2445,20240516,-5.73,1822,20241209,26.51,2335,0.00,20250428,1971,16.95,20250106,2445,-5.73,20240516,1822,26.51,20241209,0.17,Y,067830,1000,410 억,,3503776,N,N,14,N,00,N +20250509,110551,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2330,15,2,0.65,23442690,10105,17.63,2315,2335,2305,3005,1625,2315,2319.91,8.54,0,-138,2361,2337,2311,2287,2261,2350,2300,410,690,1000,1660,5,1,41040895,956,7.56,0.19,12,0.02,308.00,11950.00,2445,20240516,-4.70,1822,20241209,27.88,2335,0.00,20250428,1971,18.21,20250106,2445,-4.70,20240516,1822,27.88,20241209,0.17,Y,067830,1000,410 억,,3503776,N,N,14,N,00,N +20250509,100554,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2320,5,2,0.22,16178160,6978,12.17,2315,2335,2305,3005,1625,2315,2318.45,8.54,0,-127,2361,2337,2311,2287,2261,2350,2300,410,690,1000,1660,5,1,41040895,952,7.53,0.19,12,0.02,308.00,11950.00,2445,20240516,-5.11,1822,20241209,27.33,2335,0.00,20250428,1971,17.71,20250106,2445,-5.11,20240516,1822,27.33,20241209,0.17,Y,067830,1000,410 억,,3503776,N,N,14,N,00,N +20250509,090555,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2315,0,3,0.00,27780,12,0.02,2315,2315,2315,3005,1625,2315,2315.00,8.54,0,0,2361,2337,2311,2287,2261,2350,2300,410,690,1000,1660,5,1,41040895,950,7.52,0.19,12,0.00,308.00,11950.00,2445,20240516,-5.32,1822,20241209,27.06,2335,-0.86,20250428,1971,17.45,20250106,2445,-5.32,20240516,1822,27.06,20241209,0.17,Y,067830,1000,410 억,,3503776,N,N,14,N,00,N 20250508,160545,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2315,10,2,0.43,132862308,57322,363.86,2305,2335,2285,2995,1615,2305,2317.82,8.54,0,-212,2338,2321,2303,2286,2268,2330,2295,410,690,1000,1650,5,1,41040895,950,7.52,0.19,12,0.14,308.00,11950.00,2445,20240516,-5.32,1822,20241209,27.06,2335,0.00,20250428,1971,17.45,20250106,2445,-5.32,20240516,1822,27.06,20241209,0.17,Y,067830,1000,410 억,,3504122,N,N,14,N,00,N 20250508,150552,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2325,20,2,0.87,131380676,56683,359.80,2305,2335,2285,2995,1615,2305,2317.81,8.54,0,-175,2338,2321,2303,2286,2268,2330,2295,410,690,1000,1650,5,1,41040895,954,7.55,0.19,12,0.14,308.00,11950.00,2445,20240516,-4.91,1822,20241209,27.61,2335,0.00,20250428,1971,17.96,20250106,2445,-4.91,20240516,1822,27.61,20241209,0.17,Y,067830,1000,410 억,,3504122,N,N,10,N,00,N 20250508,140550,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2305,0,3,0.00,82539021,35685,226.51,2305,2330,2285,2995,1615,2305,2312.99,8.54,0,173,2338,2321,2303,2286,2268,2330,2295,410,690,1000,1650,5,1,41040895,946,7.48,0.19,12,0.09,308.00,11950.00,2445,20240516,-5.73,1822,20241209,26.51,2335,-1.28,20250428,1971,16.95,20250106,2445,-5.73,20240516,1822,26.51,20241209,0.17,Y,067830,1000,410 억,,3504122,N,N,10,N,00,N diff --git a/067900/price/prices-20250501.csv b/067900/price/prices-20250501.csv index 9154a6e2f471..53e9ca88da05 100644 --- a/067900/price/prices-20250501.csv +++ b/067900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6490,-30,5,-0.46,129966740,20099,132.44,6560,6560,6440,8470,4570,6520,6466.32,2.86,0,-727,6620,6570,6510,6460,6400,6595,6485,91,1950,500,4690,10,1,18199659,1181,3.77,0.39,12,0.11,1720.00,16738.00,8160,20240701,-20.47,5570,20241209,16.52,6660,-2.55,20250220,5890,10.19,20250409,8160,-20.47,20240701,5570,16.52,20241209,0.85,Y,067900,500,90 억,,520836,N,N,242,N,00,N +20250509,150555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-80,5,-1.23,114309330,17685,116.53,6560,6560,6440,8470,4570,6520,6463.63,2.86,0,-290,6620,6570,6510,6460,6400,6595,6485,91,1950,500,4690,10,1,18199659,1172,3.74,0.38,12,0.10,1720.00,16738.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5890,9.34,20250409,8160,-21.08,20240701,5570,15.62,20241209,0.85,Y,067900,500,90 억,,520836,N,N,392,N,00,N +20250509,140552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6460,-60,5,-0.92,88179130,13631,89.82,6560,6560,6440,8470,4570,6520,6469.01,2.86,0,-1037,6620,6570,6510,6460,6400,6595,6485,91,1950,500,4690,10,1,18199659,1176,3.76,0.39,12,0.07,1720.00,16738.00,8160,20240701,-20.83,5570,20241209,15.98,6660,-3.00,20250220,5890,9.68,20250409,8160,-20.83,20240701,5570,15.98,20241209,0.85,Y,067900,500,90 억,,520836,N,N,392,N,00,N +20250509,130553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6460,-60,5,-0.92,86597790,13386,88.21,6560,6560,6440,8470,4570,6520,6469.28,2.86,0,-1005,6620,6570,6510,6460,6400,6595,6485,91,1950,500,4690,10,1,18199659,1176,3.76,0.39,12,0.07,1720.00,16738.00,8160,20240701,-20.83,5570,20241209,15.98,6660,-3.00,20250220,5890,9.68,20250409,8160,-20.83,20240701,5570,15.98,20241209,0.85,Y,067900,500,90 억,,520836,N,N,392,N,00,N +20250509,120553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6480,-40,5,-0.61,41621460,6413,42.26,6560,6560,6450,8470,4570,6520,6490.17,2.86,0,-2681,6620,6570,6510,6460,6400,6595,6485,91,1950,500,4690,10,1,18199659,1179,3.77,0.39,12,0.04,1720.00,16738.00,8160,20240701,-20.59,5570,20241209,16.34,6660,-2.70,20250220,5890,10.02,20250409,8160,-20.59,20240701,5570,16.34,20241209,0.85,Y,067900,500,90 억,,520836,N,N,392,N,00,N +20250509,110552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6460,-60,5,-0.92,34256350,5274,34.75,6560,6560,6450,8470,4570,6520,6495.33,2.86,0,-2764,6620,6570,6510,6460,6400,6595,6485,91,1950,500,4690,10,1,18199659,1176,3.76,0.39,12,0.03,1720.00,16738.00,8160,20240701,-20.83,5570,20241209,15.98,6660,-3.00,20250220,5890,9.68,20250409,8160,-20.83,20240701,5570,15.98,20241209,0.85,Y,067900,500,90 억,,520836,N,N,392,N,00,N +20250509,100554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,-20,5,-0.31,19043440,2925,19.27,6560,6560,6490,8470,4570,6520,6510.58,2.86,0,-1939,6620,6570,6510,6460,6400,6595,6485,91,1950,500,4690,10,1,18199659,1183,3.78,0.39,12,0.02,1720.00,16738.00,8160,20240701,-20.34,5570,20241209,16.70,6660,-2.40,20250220,5890,10.36,20250409,8160,-20.34,20240701,5570,16.70,20241209,0.85,Y,067900,500,90 억,,520836,N,N,392,N,00,N +20250509,090555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6550,30,2,0.46,1158520,177,1.17,6560,6560,6520,8470,4570,6520,6545.31,2.86,0,-111,6620,6570,6510,6460,6400,6595,6485,91,1950,500,4690,10,1,18199659,1192,3.81,0.39,12,0.00,1720.00,16738.00,8160,20240701,-19.73,5570,20241209,17.59,6660,-1.65,20250220,5890,11.21,20250409,8160,-19.73,20240701,5570,17.59,20241209,0.85,Y,067900,500,90 억,,520836,N,N,392,N,00,N 20250508,160545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6520,0,3,0.00,98746155,15165,117.75,6450,6560,6450,8470,4570,6520,6511.45,2.83,0,6505,6633,6576,6493,6436,6353,6605,6465,91,1950,500,4690,10,1,18199659,1187,3.79,0.39,12,0.08,1720.00,16738.00,8160,20240701,-20.10,5570,20241209,17.06,6660,-2.10,20250220,5890,10.70,20250409,8160,-20.10,20240701,5570,17.06,20241209,0.85,Y,067900,500,90 억,,514246,N,N,392,N,00,N 20250508,150552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6520,0,3,0.00,95715065,14700,114.14,6450,6560,6450,8470,4570,6520,6511.23,2.83,0,6482,6633,6576,6493,6436,6353,6605,6465,91,1950,500,4690,10,1,18199659,1187,3.79,0.39,12,0.08,1720.00,16738.00,8160,20240701,-20.10,5570,20241209,17.06,6660,-2.10,20250220,5890,10.70,20250409,8160,-20.10,20240701,5570,17.06,20241209,0.85,Y,067900,500,90 억,,514246,N,N,0,N,00,N 20250508,140551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6510,-10,5,-0.15,66564200,10221,79.36,6450,6560,6450,8470,4570,6520,6512.49,2.83,0,3324,6633,6576,6493,6436,6353,6605,6465,91,1950,500,4690,10,1,18199659,1185,3.78,0.39,12,0.06,1720.00,16738.00,8160,20240701,-20.22,5570,20241209,16.88,6660,-2.25,20250220,5890,10.53,20250409,8160,-20.22,20240701,5570,16.88,20241209,0.85,Y,067900,500,90 억,,514246,N,N,0,N,00,N diff --git a/067920/price/prices-20250501.csv b/067920/price/prices-20250501.csv index c33d62b56120..ca200af47a81 100644 --- a/067920/price/prices-20250501.csv +++ b/067920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5480,-50,5,-0.90,168221000,30800,161.95,5550,5550,5430,7180,3880,5530,5461.72,4.76,0,-7409,5583,5556,5513,5486,5443,5565,5495,55,1650,500,4090,10,1,10996119,603,9.24,0.72,12,0.28,593.00,7576.00,6400,20240425,-14.38,4730,20241115,15.86,5800,-5.52,20250116,4875,12.41,20250409,6380,-14.11,20240509,4730,15.86,20241115,0.90,Y,067920,500,54 억,,523938,N,N,4625,N,00,N +20250509,150555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,-80,5,-1.45,144280110,26426,138.95,5550,5550,5430,7180,3880,5530,5459.78,4.76,0,-7041,5583,5556,5513,5486,5443,5565,5495,55,1650,500,4090,10,1,10996119,599,9.19,0.72,12,0.24,593.00,7576.00,6400,20240425,-14.84,4730,20241115,15.22,5800,-6.03,20250116,4875,11.79,20250409,6380,-14.58,20240509,4730,15.22,20241115,0.90,Y,067920,500,54 억,,523938,N,N,1916,N,00,N +20250509,140553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,-80,5,-1.45,128797710,23589,124.04,5550,5550,5430,7180,3880,5530,5460.08,4.76,0,-6952,5583,5556,5513,5486,5443,5565,5495,55,1650,500,4090,10,1,10996119,599,9.19,0.72,12,0.21,593.00,7576.00,6400,20240425,-14.84,4730,20241115,15.22,5800,-6.03,20250116,4875,11.79,20250409,6380,-14.58,20240509,4730,15.22,20241115,0.90,Y,067920,500,54 억,,523938,N,N,1916,N,00,N +20250509,130553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5440,-90,5,-1.63,109995460,20139,105.89,5550,5550,5430,7180,3880,5530,5461.81,4.76,0,-6766,5583,5556,5513,5486,5443,5565,5495,55,1650,500,4090,10,1,10996119,598,9.17,0.72,12,0.18,593.00,7576.00,6400,20240425,-15.00,4730,20241115,15.01,5800,-6.21,20250116,4875,11.59,20250409,6380,-14.73,20240509,4730,15.01,20241115,0.90,Y,067920,500,54 억,,523938,N,N,1916,N,00,N +20250509,120554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,-70,5,-1.27,93196570,17052,89.66,5550,5550,5430,7180,3880,5530,5465.43,4.76,0,-6571,5583,5556,5513,5486,5443,5565,5495,55,1650,500,4090,10,1,10996119,600,9.21,0.72,12,0.16,593.00,7576.00,6400,20240425,-14.69,4730,20241115,15.43,5800,-5.86,20250116,4875,12.00,20250409,6380,-14.42,20240509,4730,15.43,20241115,0.90,Y,067920,500,54 억,,523938,N,N,1916,N,00,N +20250509,110552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,-70,5,-1.27,76135310,13923,73.21,5550,5550,5430,7180,3880,5530,5468.31,4.76,0,-4819,5583,5556,5513,5486,5443,5565,5495,55,1650,500,4090,10,1,10996119,600,9.21,0.72,12,0.13,593.00,7576.00,6400,20240425,-14.69,4730,20241115,15.43,5800,-5.86,20250116,4875,12.00,20250409,6380,-14.42,20240509,4730,15.43,20241115,0.90,Y,067920,500,54 억,,523938,N,N,1916,N,00,N +20250509,100555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5480,-50,5,-0.90,30387140,5538,29.12,5550,5550,5460,7180,3880,5530,5487.02,4.76,0,-955,5583,5556,5513,5486,5443,5565,5495,55,1650,500,4090,10,1,10996119,603,9.24,0.72,12,0.05,593.00,7576.00,6400,20240425,-14.38,4730,20241115,15.86,5800,-5.52,20250116,4875,12.41,20250409,6380,-14.11,20240509,4730,15.86,20241115,0.90,Y,067920,500,54 억,,523938,N,N,1916,N,00,N +20250509,090555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,10,2,0.18,4947380,893,4.70,5550,5550,5530,7180,3880,5530,5540.18,4.76,0,63,5583,5556,5513,5486,5443,5565,5495,55,1650,500,4090,10,1,10996119,609,9.34,0.73,12,0.01,593.00,7576.00,6400,20240425,-13.44,4730,20241115,17.12,5800,-4.48,20250116,4875,13.64,20250409,6380,-13.17,20240509,4730,17.12,20241115,0.90,Y,067920,500,54 억,,523938,N,N,1916,N,00,N 20250508,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5530,10,2,0.18,103519710,18817,57.34,5530,5540,5470,7170,3870,5520,5500.88,4.76,0,2490,5753,5636,5413,5296,5073,5690,5350,55,1650,500,4080,10,1,10996119,608,9.33,0.73,12,0.17,593.00,7576.00,6400,20240425,-13.59,4730,20241115,16.91,5800,-4.66,20250116,4875,13.44,20250409,6400,-13.59,20240508,4730,16.91,20241115,0.94,Y,067920,500,54 억,,523732,N,N,1916,N,00,N 20250508,150552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-10,5,-0.18,71607870,13039,39.73,5530,5540,5470,7170,3870,5520,5491.71,4.76,0,201,5753,5636,5413,5296,5073,5690,5350,55,1650,500,4080,10,1,10996119,606,9.29,0.73,12,0.12,593.00,7576.00,6400,20240425,-13.91,4730,20241115,16.49,5800,-5.00,20250116,4875,13.03,20250409,6400,-13.91,20240508,4730,16.49,20241115,0.94,Y,067920,500,54 억,,523732,N,N,0,N,00,N 20250508,140551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-10,5,-0.18,55931440,10191,31.05,5530,5540,5470,7170,3870,5520,5488.16,4.76,0,-207,5753,5636,5413,5296,5073,5690,5350,55,1650,500,4080,10,1,10996119,606,9.29,0.73,12,0.09,593.00,7576.00,6400,20240425,-13.91,4730,20241115,16.49,5800,-5.00,20250116,4875,13.03,20250409,6400,-13.91,20240508,4730,16.49,20241115,0.94,Y,067920,500,54 억,,523732,N,N,0,N,00,N diff --git a/067990/price/prices-20250501.csv b/067990/price/prices-20250501.csv index 39c865931c45..eebf1d6df5e2 100644 --- a/067990/price/prices-20250501.csv +++ b/067990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,-60,5,-1.27,101681273,21797,104.96,4720,4720,4650,6130,3305,4720,4664.92,5.02,0,-8879,4806,4762,4721,4677,4636,4742,4657,161,1410,500,3490,5,1,29181550,1360,-29.12,0.35,12,0.07,-160.00,13444.00,5310,20240507,-12.24,4150,20250407,12.29,4835,-3.62,20250217,4150,12.29,20250407,5290,-11.91,20240510,4150,12.29,20250407,0.92,Y,067990,500,160 억,,1464028,N,N,3238,N,00,N +20250509,150556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4655,-65,5,-1.38,86305803,18497,89.07,4720,4720,4650,6130,3305,4720,4665.94,5.02,0,-8868,4806,4762,4721,4677,4636,4742,4657,161,1410,500,3490,5,1,29181550,1358,-29.09,0.35,12,0.06,-160.00,13444.00,5310,20240507,-12.34,4150,20250407,12.17,4835,-3.72,20250217,4150,12.17,20250407,5290,-12.00,20240510,4150,12.17,20250407,0.92,Y,067990,500,160 억,,1464028,N,N,4014,N,00,N +20250509,140553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,-60,5,-1.27,68450185,14663,70.61,4720,4720,4650,6130,3305,4720,4668.23,5.02,0,-6866,4806,4762,4721,4677,4636,4742,4657,161,1410,500,3490,5,1,29181550,1360,-29.12,0.35,12,0.05,-160.00,13444.00,5310,20240507,-12.24,4150,20250407,12.29,4835,-3.62,20250217,4150,12.29,20250407,5290,-11.91,20240510,4150,12.29,20250407,0.92,Y,067990,500,160 억,,1464028,N,N,4014,N,00,N +20250509,130553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4655,-65,5,-1.38,58019355,12424,59.83,4720,4720,4650,6130,3305,4720,4669.94,5.02,0,-5930,4806,4762,4721,4677,4636,4742,4657,161,1410,500,3490,5,1,29181550,1358,-29.09,0.35,12,0.04,-160.00,13444.00,5310,20240507,-12.34,4150,20250407,12.17,4835,-3.72,20250217,4150,12.17,20250407,5290,-12.00,20240510,4150,12.17,20250407,0.92,Y,067990,500,160 억,,1464028,N,N,4014,N,00,N +20250509,120554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4675,-45,5,-0.95,31824330,6807,32.78,4720,4720,4665,6130,3305,4720,4675.24,5.02,0,-3431,4806,4762,4721,4677,4636,4742,4657,161,1410,500,3490,5,1,29181550,1364,-29.22,0.35,12,0.02,-160.00,13444.00,5310,20240507,-11.96,4150,20250407,12.65,4835,-3.31,20250217,4150,12.65,20250407,5290,-11.63,20240510,4150,12.65,20250407,0.92,Y,067990,500,160 억,,1464028,N,N,4014,N,00,N +20250509,110552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4670,-50,5,-1.06,30193515,6458,31.10,4720,4720,4665,6130,3305,4720,4675.37,5.02,0,-3424,4806,4762,4721,4677,4636,4742,4657,161,1410,500,3490,5,1,29181550,1363,-29.19,0.35,12,0.02,-160.00,13444.00,5310,20240507,-12.05,4150,20250407,12.53,4835,-3.41,20250217,4150,12.53,20250407,5290,-11.72,20240510,4150,12.53,20250407,0.92,Y,067990,500,160 억,,1464028,N,N,4014,N,00,N +20250509,100555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4675,-45,5,-0.95,13922675,2977,14.34,4720,4720,4665,6130,3305,4720,4676.75,5.02,0,-1378,4806,4762,4721,4677,4636,4742,4657,161,1410,500,3490,5,1,29181550,1364,-29.22,0.35,12,0.01,-160.00,13444.00,5310,20240507,-11.96,4150,20250407,12.65,4835,-3.31,20250217,4150,12.65,20250407,5290,-11.63,20240510,4150,12.65,20250407,0.92,Y,067990,500,160 억,,1464028,N,N,4014,N,00,N +20250509,090556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4700,-20,5,-0.42,14120,3,0.01,4720,4720,4700,6130,3305,4720,4706.67,5.02,0,1,4806,4762,4721,4677,4636,4742,4657,161,1410,500,3490,5,1,29181550,1372,-29.38,0.35,12,0.00,-160.00,13444.00,5310,20240507,-11.49,4150,20250407,13.25,4835,-2.79,20250217,4150,13.25,20250407,5290,-11.15,20240510,4150,13.25,20250407,0.92,Y,067990,500,160 억,,1464028,N,N,4014,N,00,N 20250508,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4720,5,2,0.11,97532180,20767,208.46,4765,4765,4680,6120,3305,4715,4696.50,5.03,0,-5176,4768,4741,4708,4681,4648,4725,4665,161,1405,500,3480,5,1,29181550,1377,-29.50,0.35,12,0.07,-160.00,13444.00,5310,20240507,-11.11,4150,20250407,13.73,4835,-2.38,20250217,4150,13.73,20250407,5290,-10.78,20240508,4150,13.73,20250407,0.92,Y,067990,500,160 억,,1468786,N,N,4014,N,00,N 20250508,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4700,-15,5,-0.32,75387550,16067,161.28,4765,4765,4680,6120,3305,4715,4692.07,5.03,0,-5875,4768,4741,4708,4681,4648,4725,4665,161,1405,500,3480,5,1,29181550,1372,-29.38,0.35,12,0.06,-160.00,13444.00,5310,20240507,-11.49,4150,20250407,13.25,4835,-2.79,20250217,4150,13.25,20250407,5290,-11.15,20240508,4150,13.25,20250407,0.92,Y,067990,500,160 억,,1468786,N,N,145,N,00,N 20250508,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4690,-25,5,-0.53,64587185,13767,138.20,4765,4765,4680,6120,3305,4715,4691.45,5.03,0,-4972,4768,4741,4708,4681,4648,4725,4665,161,1405,500,3480,5,1,29181550,1369,-29.31,0.35,12,0.05,-160.00,13444.00,5310,20240507,-11.68,4150,20250407,13.01,4835,-3.00,20250217,4150,13.01,20250407,5290,-11.34,20240508,4150,13.01,20250407,0.92,Y,067990,500,160 억,,1468786,N,N,145,N,00,N diff --git a/068050/price/prices-20250501.csv b/068050/price/prices-20250501.csv index 2ab7061cb912..75e1c99c0fa4 100644 --- a/068050/price/prices-20250501.csv +++ b/068050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2230,-55,5,-2.41,451591355,202552,119.32,2285,2295,2200,2970,1600,2285,2229.51,3.34,0,1075,2355,2320,2265,2230,2175,2337,2247,138,685,500,1410,5,1,27694076,618,-19.91,0.78,12,0.73,-112.00,2874.00,4210,20250314,-47.03,1810,20240805,23.20,4210,-47.03,20250314,2000,11.50,20250102,4210,-47.03,20250314,1810,23.20,20240805,4.72,Y,068050,500,138 억,,926051,N,N,15022,N,00,N +20250509,150556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2230,-55,5,-2.41,400488750,179580,105.78,2285,2295,2200,2970,1600,2285,2230.14,3.34,0,-1635,2355,2320,2265,2230,2175,2337,2247,138,685,500,1410,5,1,27694076,618,-19.91,0.78,12,0.65,-112.00,2874.00,4210,20250314,-47.03,1810,20240805,23.20,4210,-47.03,20250314,2000,11.50,20250102,4210,-47.03,20250314,1810,23.20,20240805,4.72,Y,068050,500,138 억,,926051,N,N,12479,N,00,N +20250509,140553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2230,-55,5,-2.41,320374995,143550,84.56,2285,2295,2200,2970,1600,2285,2231.80,3.34,0,-4012,2355,2320,2265,2230,2175,2337,2247,138,685,500,1410,5,1,27694076,618,-19.91,0.78,12,0.52,-112.00,2874.00,4210,20250314,-47.03,1810,20240805,23.20,4210,-47.03,20250314,2000,11.50,20250102,4210,-47.03,20250314,1810,23.20,20240805,4.72,Y,068050,500,138 억,,926051,N,N,12479,N,00,N +20250509,130553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2230,-55,5,-2.41,290407620,130098,76.64,2285,2295,2200,2970,1600,2285,2232.22,3.34,0,-2691,2355,2320,2265,2230,2175,2337,2247,138,685,500,1410,5,1,27694076,618,-19.91,0.78,12,0.47,-112.00,2874.00,4210,20250314,-47.03,1810,20240805,23.20,4210,-47.03,20250314,2000,11.50,20250102,4210,-47.03,20250314,1810,23.20,20240805,4.72,Y,068050,500,138 억,,926051,N,N,12479,N,00,N +20250509,120554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2230,-55,5,-2.41,231820665,103773,61.13,2285,2295,2200,2970,1600,2285,2233.92,3.34,0,-5885,2355,2320,2265,2230,2175,2337,2247,138,685,500,1410,5,1,27694076,618,-19.91,0.78,12,0.37,-112.00,2874.00,4210,20250314,-47.03,1810,20240805,23.20,4210,-47.03,20250314,2000,11.50,20250102,4210,-47.03,20250314,1810,23.20,20240805,4.72,Y,068050,500,138 억,,926051,N,N,12479,N,00,N +20250509,110552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2225,-60,5,-2.63,173362950,77404,45.60,2285,2295,2205,2970,1600,2285,2239.72,3.34,0,-7263,2355,2320,2265,2230,2175,2337,2247,138,685,500,1410,5,1,27694076,616,-19.87,0.77,12,0.28,-112.00,2874.00,4210,20250314,-47.15,1810,20240805,22.93,4210,-47.15,20250314,2000,11.25,20250102,4210,-47.15,20250314,1810,22.93,20240805,4.72,Y,068050,500,138 억,,926051,N,N,12479,N,00,N +20250509,100555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2235,-50,5,-2.19,92157470,40874,24.08,2285,2295,2230,2970,1600,2285,2254.67,3.34,0,-3527,2355,2320,2265,2230,2175,2337,2247,138,685,500,1410,5,1,27694076,619,-19.96,0.78,12,0.15,-112.00,2874.00,4210,20250314,-46.91,1810,20240805,23.48,4210,-46.91,20250314,2000,11.75,20250102,4210,-46.91,20250314,1810,23.48,20240805,4.72,Y,068050,500,138 억,,926051,N,N,12479,N,00,N +20250509,090556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2265,-20,5,-0.88,9656545,4237,2.50,2285,2290,2250,2970,1600,2285,2279.10,3.34,0,-44,2355,2320,2265,2230,2175,2337,2247,138,685,500,1410,5,1,27694076,627,-20.22,0.79,12,0.02,-112.00,2874.00,4210,20250314,-46.20,1810,20240805,25.14,4210,-46.20,20250314,2000,13.25,20250102,4210,-46.20,20250314,1810,25.14,20240805,4.72,Y,068050,500,138 억,,926051,N,N,12479,N,00,N 20250508,160546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2285,35,2,1.56,382736607,169085,48.78,2225,2300,2210,2925,1575,2250,2263.50,3.26,0,19346,2333,2291,2243,2201,2153,2267,2177,138,675,500,1390,5,1,27694076,633,-20.40,0.80,12,0.61,-112.00,2874.00,4210,20250314,-45.72,1810,20240805,26.24,4210,-45.72,20250314,2000,14.25,20250102,4210,-45.72,20250314,1810,26.24,20240805,4.80,Y,068050,500,138 억,,903035,N,N,12479,N,00,N 20250508,150553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2280,30,2,1.33,344198529,152131,43.89,2225,2300,2210,2925,1575,2250,2262.51,3.26,0,12607,2333,2291,2243,2201,2153,2267,2177,138,675,500,1390,5,1,27694076,631,-20.36,0.79,12,0.55,-112.00,2874.00,4210,20250314,-45.84,1810,20240805,25.97,4210,-45.84,20250314,2000,14.00,20250102,4210,-45.84,20250314,1810,25.97,20240805,4.80,Y,068050,500,138 억,,903035,N,N,16781,N,00,N 20250508,140551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2280,30,2,1.33,306609452,135666,39.14,2225,2300,2210,2925,1575,2250,2260.03,3.26,0,7883,2333,2291,2243,2201,2153,2267,2177,138,675,500,1390,5,1,27694076,631,-20.36,0.79,12,0.49,-112.00,2874.00,4210,20250314,-45.84,1810,20240805,25.97,4210,-45.84,20250314,2000,14.00,20250102,4210,-45.84,20250314,1810,25.97,20240805,4.80,Y,068050,500,138 억,,903035,N,N,16781,N,00,N diff --git a/068100/price/prices-20250501.csv b/068100/price/prices-20250501.csv index 67201c995369..ed26d1f06f24 100644 --- a/068100/price/prices-20250501.csv +++ b/068100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,0,3,0.00,130182000,38837,33.97,3380,3415,3320,4390,2370,3380,3352.01,4.78,0,2660,3800,3590,3470,3260,3140,3530,3200,50,1010,500,2020,5,1,9939614,336,-17.51,2.58,12,0.39,-193.00,1309.00,6410,20240425,-47.27,2495,20241210,35.47,4470,-24.38,20250115,2550,32.55,20250409,6200,-45.48,20240509,2495,35.47,20241210,1.45,Y,068100,500,49 억,,474769,N,N,1346,N,00,N +20250509,150556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,0,3,0.00,116625045,34820,30.45,3380,3415,3320,4390,2370,3380,3349.37,4.78,0,1951,3800,3590,3470,3260,3140,3530,3200,50,1010,500,2020,5,1,9939614,336,-17.51,2.58,12,0.35,-193.00,1309.00,6410,20240425,-47.27,2495,20241210,35.47,4470,-24.38,20250115,2550,32.55,20250409,6200,-45.48,20240509,2495,35.47,20241210,1.45,Y,068100,500,49 억,,474769,N,N,4163,N,00,N +20250509,140553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3365,-15,5,-0.44,102156120,30533,26.71,3380,3415,3320,4390,2370,3380,3345.76,4.78,0,911,3800,3590,3470,3260,3140,3530,3200,50,1010,500,2020,5,1,9939614,334,-17.44,2.57,12,0.31,-193.00,1309.00,6410,20240425,-47.50,2495,20241210,34.87,4470,-24.72,20250115,2550,31.96,20250409,6200,-45.73,20240509,2495,34.87,20241210,1.45,Y,068100,500,49 억,,474769,N,N,4163,N,00,N +20250509,130554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3335,-45,5,-1.33,89929600,26878,23.51,3380,3415,3320,4390,2370,3380,3345.84,4.78,0,-1214,3800,3590,3470,3260,3140,3530,3200,50,1010,500,2020,5,1,9939614,331,-17.28,2.55,12,0.27,-193.00,1309.00,6410,20240425,-47.97,2495,20241210,33.67,4470,-25.39,20250115,2550,30.78,20250409,6200,-46.21,20240509,2495,33.67,20241210,1.45,Y,068100,500,49 억,,474769,N,N,4163,N,00,N +20250509,120554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3325,-55,5,-1.63,82646750,24689,21.59,3380,3415,3325,4390,2370,3380,3347.51,4.78,0,-552,3800,3590,3470,3260,3140,3530,3200,50,1010,500,2020,5,1,9939614,330,-17.23,2.54,12,0.25,-193.00,1309.00,6410,20240425,-48.13,2495,20241210,33.27,4470,-25.62,20250115,2550,30.39,20250409,6200,-46.37,20240509,2495,33.27,20241210,1.45,Y,068100,500,49 억,,474769,N,N,4163,N,00,N +20250509,110553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3330,-50,5,-1.48,68164285,20340,17.79,3380,3415,3325,4390,2370,3380,3351.24,4.78,0,1119,3800,3590,3470,3260,3140,3530,3200,50,1010,500,2020,5,1,9939614,331,-17.25,2.54,12,0.20,-193.00,1309.00,6410,20240425,-48.05,2495,20241210,33.47,4470,-25.50,20250115,2550,30.59,20250409,6200,-46.29,20240509,2495,33.47,20241210,1.45,Y,068100,500,49 억,,474769,N,N,4163,N,00,N +20250509,100555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,-10,5,-0.30,43719050,13014,11.38,3380,3415,3325,4390,2370,3380,3359.39,4.78,0,-1161,3800,3590,3470,3260,3140,3530,3200,50,1010,500,2020,5,1,9939614,335,-17.46,2.57,12,0.13,-193.00,1309.00,6410,20240425,-47.43,2495,20241210,35.07,4470,-24.61,20250115,2550,32.16,20250409,6200,-45.65,20240509,2495,35.07,20241210,1.45,Y,068100,500,49 억,,474769,N,N,4163,N,00,N +20250509,090556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,-5,5,-0.15,4660330,1380,1.21,3380,3415,3360,4390,2370,3380,3377.05,4.78,0,-383,3800,3590,3470,3260,3140,3530,3200,50,1010,500,2020,5,1,9939614,335,-17.49,2.58,12,0.01,-193.00,1309.00,6410,20240425,-47.35,2495,20241210,35.27,4470,-24.50,20250115,2550,32.35,20250409,6200,-45.56,20240509,2495,35.27,20241210,1.45,Y,068100,500,49 억,,474769,N,N,4163,N,00,N 20250508,160546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,-85,5,-2.45,395803375,114294,300.76,3465,3680,3350,4500,2430,3465,3463.17,4.71,0,10405,3645,3555,3435,3345,3225,3600,3390,50,1035,500,2070,5,1,9939614,336,-17.51,2.58,12,1.15,-193.00,1309.00,6410,20240425,-47.27,2495,20241210,35.47,4470,-24.38,20250115,2550,32.55,20250409,6210,-45.57,20240508,2495,35.47,20241210,1.50,Y,068100,500,49 억,,467691,N,N,4163,N,00,N 20250508,150553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3405,-60,5,-1.73,377276505,108826,286.37,3465,3680,3350,4500,2430,3465,3466.79,4.71,0,9317,3645,3555,3435,3345,3225,3600,3390,50,1035,500,2070,5,1,9939614,338,-17.64,2.60,12,1.09,-193.00,1309.00,6410,20240425,-46.88,2495,20241210,36.47,4470,-23.83,20250115,2550,33.53,20250409,6210,-45.17,20240508,2495,36.47,20241210,1.50,Y,068100,500,49 억,,467691,N,N,1636,N,00,N 20250508,140551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,-45,5,-1.30,361888635,104294,274.44,3465,3680,3350,4500,2430,3465,3469.89,4.71,0,8018,3645,3555,3435,3345,3225,3600,3390,50,1035,500,2070,5,1,9939614,340,-17.72,2.61,12,1.05,-193.00,1309.00,6410,20240425,-46.65,2495,20241210,37.07,4470,-23.49,20250115,2550,34.12,20250409,6210,-44.93,20240508,2495,37.07,20241210,1.50,Y,068100,500,49 억,,467691,N,N,1636,N,00,N diff --git a/068240/price/prices-20250501.csv b/068240/price/prices-20250501.csv index 165747457af2..c9e56e38c479 100644 --- a/068240/price/prices-20250501.csv +++ b/068240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160551,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8500,-90,5,-1.05,514736060,60527,76.51,8600,8680,8460,11160,6020,8590,8504.24,7.69,0,-18932,8763,8676,8613,8526,8463,8720,8570,193,2570,500,6350,10,1,38163437,3244,27.96,1.26,12,0.16,304.00,6749.00,13910,20240507,-38.89,7490,20250409,13.48,11490,-26.02,20250217,7490,13.48,20250409,13670,-37.82,20240513,7490,13.48,20250409,0.47,Y,068240,500,192 억,,2932996,N,N,13008,N,00,N +20250509,150556,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8520,-70,5,-0.81,429278220,50473,63.80,8600,8680,8460,11160,6020,8590,8505.11,7.69,0,-16093,8763,8676,8613,8526,8463,8720,8570,193,2570,500,6350,10,1,38163437,3252,28.03,1.26,12,0.13,304.00,6749.00,13910,20240507,-38.75,7490,20250409,13.75,11490,-25.85,20250217,7490,13.75,20250409,13670,-37.67,20240513,7490,13.75,20250409,0.47,Y,068240,500,192 억,,2932996,N,N,12435,N,00,N +20250509,140554,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8510,-80,5,-0.93,345722865,40651,51.38,8600,8680,8460,11160,6020,8590,8504.66,7.69,0,-15552,8763,8676,8613,8526,8463,8720,8570,193,2570,500,6350,10,1,38163437,3248,27.99,1.26,12,0.11,304.00,6749.00,13910,20240507,-38.82,7490,20250409,13.62,11490,-25.94,20250217,7490,13.62,20250409,13670,-37.75,20240513,7490,13.62,20250409,0.47,Y,068240,500,192 억,,2932996,N,N,12435,N,00,N +20250509,130554,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8470,-120,5,-1.40,274295580,32239,40.75,8600,8680,8460,11160,6020,8590,8508.19,7.69,0,-11675,8763,8676,8613,8526,8463,8720,8570,193,2570,500,6350,10,1,38163437,3232,27.86,1.26,12,0.08,304.00,6749.00,13910,20240507,-39.11,7490,20250409,13.08,11490,-26.28,20250217,7490,13.08,20250409,13670,-38.04,20240513,7490,13.08,20250409,0.47,Y,068240,500,192 억,,2932996,N,N,12435,N,00,N +20250509,120555,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8470,-120,5,-1.40,215073850,25247,31.91,8600,8680,8470,11160,6020,8590,8518.79,7.69,0,-9738,8763,8676,8613,8526,8463,8720,8570,193,2570,500,6350,10,1,38163437,3232,27.86,1.26,12,0.07,304.00,6749.00,13910,20240507,-39.11,7490,20250409,13.08,11490,-26.28,20250217,7490,13.08,20250409,13670,-38.04,20240513,7490,13.08,20250409,0.47,Y,068240,500,192 억,,2932996,N,N,12435,N,00,N +20250509,110553,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8480,-110,5,-1.28,162285580,19031,24.06,8600,8680,8470,11160,6020,8590,8527.43,7.69,0,-6119,8763,8676,8613,8526,8463,8720,8570,193,2570,500,6350,10,1,38163437,3236,27.89,1.26,12,0.05,304.00,6749.00,13910,20240507,-39.04,7490,20250409,13.22,11490,-26.20,20250217,7490,13.22,20250409,13670,-37.97,20240513,7490,13.22,20250409,0.47,Y,068240,500,192 억,,2932996,N,N,12435,N,00,N +20250509,100556,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8530,-60,5,-0.70,65003360,7578,9.58,8600,8680,8520,11160,6020,8590,8577.90,7.69,0,-1475,8763,8676,8613,8526,8463,8720,8570,193,2570,500,6350,10,1,38163437,3255,28.06,1.26,12,0.02,304.00,6749.00,13910,20240507,-38.68,7490,20250409,13.89,11490,-25.76,20250217,7490,13.89,20250409,13670,-37.60,20240513,7490,13.89,20250409,0.47,Y,068240,500,192 억,,2932996,N,N,12435,N,00,N +20250509,090556,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8660,70,2,0.81,6520930,755,0.95,8600,8680,8600,11160,6020,8590,8636.99,7.69,0,167,8763,8676,8613,8526,8463,8720,8570,193,2570,500,6350,10,1,38163437,3305,28.49,1.28,12,0.00,304.00,6749.00,13910,20240507,-37.74,7490,20250409,15.62,11490,-24.63,20250217,7490,15.62,20250409,13670,-36.65,20240513,7490,15.62,20250409,0.47,Y,068240,500,192 억,,2932996,N,N,12435,N,00,N 20250508,160546,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8590,-50,5,-0.58,679461330,79111,124.24,8580,8700,8550,11230,6050,8640,8588.71,7.60,0,4307,8866,8752,8676,8562,8486,8715,8525,193,2590,500,6390,10,1,38163437,3278,28.26,1.27,12,0.21,304.00,6749.00,13910,20240507,-38.25,7490,20250409,14.69,11490,-25.24,20250217,7490,14.69,20250409,13670,-37.16,20240513,7490,14.69,20250409,0.46,Y,068240,500,192 억,,2899943,N,N,12435,N,00,N 20250508,150553,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8620,-20,5,-0.23,649669790,75650,118.80,8580,8700,8550,11230,6050,8640,8587.84,7.60,0,4128,8866,8752,8676,8562,8486,8715,8525,193,2590,500,6390,10,1,38163437,3290,28.36,1.28,12,0.20,304.00,6749.00,13910,20240507,-38.03,7490,20250409,15.09,11490,-24.98,20250217,7490,15.09,20250409,13670,-36.94,20240513,7490,15.09,20250409,0.46,Y,068240,500,192 억,,2899943,N,N,10060,N,00,N 20250508,140552,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8590,-50,5,-0.58,490070090,57074,89.63,8580,8700,8550,11230,6050,8640,8586.57,7.60,0,5842,8866,8752,8676,8562,8486,8715,8525,193,2590,500,6390,10,1,38163437,3278,28.26,1.27,12,0.15,304.00,6749.00,13910,20240507,-38.25,7490,20250409,14.69,11490,-25.24,20250217,7490,14.69,20250409,13670,-37.16,20240513,7490,14.69,20250409,0.46,Y,068240,500,192 억,,2899943,N,N,10060,N,00,N diff --git a/068270/price/prices-20250501.csv b/068270/price/prices-20250501.csv index 4b66d8e2193c..f5b809435da7 100644 --- a/068270/price/prices-20250501.csv +++ b/068270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160552,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,158000,-1400,5,-0.88,70076414750,441339,119.40,159900,160700,157500,207000,111600,159400,158781.80,22.13,18318,-117503,161533,160466,159933,158866,158333,160200,158600,2308,47600,1000,121140,100,1,222989898,352324,85.08,1.84,12,0.20,1857.00,85984.00,201524,20240730,-21.60,152900,20250409,3.34,192900,-18.09,20250304,152900,3.34,20250409,211000,-25.12,20240730,152900,3.34,20250409,0.88,Y,068270,1000,2308 억,,49351550,N,N,73007,N,00,N +20250509,150557,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,157750,-1650,5,-1.04,60497692000,380737,103.00,159900,160700,157500,207000,111600,159400,158896.28,22.13,18318,-110538,161533,160466,159933,158866,158333,160200,158600,2308,47600,1000,121140,100,1,222989898,351767,84.95,1.83,12,0.17,1857.00,85984.00,201524,20240730,-21.72,152900,20250409,3.17,192900,-18.22,20250304,152900,3.17,20250409,211000,-25.24,20240730,152900,3.17,20250409,0.88,Y,068270,1000,2308 억,,49351550,N,N,48341,N,00,N +20250509,140554,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,158300,-1100,5,-0.69,42416628300,266245,72.03,159900,160700,158100,207000,111600,159400,159314.27,22.13,18318,-88610,161533,160466,159933,158866,158333,160200,158600,2308,47600,1000,121140,100,1,222989898,352993,85.25,1.84,12,0.12,1857.00,85984.00,201524,20240730,-21.45,152900,20250409,3.53,192900,-17.94,20250304,152900,3.53,20250409,211000,-24.98,20240730,152900,3.53,20250409,0.88,Y,068270,1000,2308 억,,49351550,N,N,48341,N,00,N +20250509,130554,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,159100,-300,5,-0.19,31951002800,200242,54.17,159900,160700,158400,207000,111600,159400,159561.94,22.13,18318,-71425,161533,160466,159933,158866,158333,160200,158600,2308,47600,1000,121140,100,1,222989898,354777,85.68,1.85,12,0.09,1857.00,85984.00,201524,20240730,-21.05,152900,20250409,4.05,192900,-17.52,20250304,152900,4.05,20250409,211000,-24.60,20240730,152900,4.05,20250409,0.88,Y,068270,1000,2308 억,,49351550,N,N,48341,N,00,N +20250509,120555,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,159300,-100,5,-0.06,28218582150,176783,47.82,159900,160700,158400,207000,111600,159400,159622.71,22.13,18318,-64408,161533,160466,159933,158866,158333,160200,158600,2308,47600,1000,121140,100,1,222989898,355223,85.78,1.85,12,0.08,1857.00,85984.00,201524,20240730,-20.95,152900,20250409,4.19,192900,-17.42,20250304,152900,4.19,20250409,211000,-24.50,20240730,152900,4.19,20250409,0.88,Y,068270,1000,2308 억,,49351550,N,N,48341,N,00,N +20250509,110553,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,158500,-900,5,-0.56,23295145300,145866,39.46,159900,160700,158400,207000,111600,159400,159702.37,22.13,18318,-53620,161533,160466,159933,158866,158333,160200,158600,2308,47600,1000,121140,100,1,222989898,353439,85.35,1.84,12,0.07,1857.00,85984.00,201524,20240730,-21.35,152900,20250409,3.66,192900,-17.83,20250304,152900,3.66,20250409,211000,-24.88,20240730,152900,3.66,20250409,0.88,Y,068270,1000,2308 억,,49351550,N,N,48341,N,00,N +20250509,100556,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,159900,500,2,0.31,14661103050,91522,24.76,159900,160700,159200,207000,111600,159400,160192.13,22.13,18318,-26905,161533,160466,159933,158866,158333,160200,158600,2308,47600,1000,121140,100,1,222989898,356561,86.11,1.86,12,0.04,1857.00,85984.00,201524,20240730,-20.65,152900,20250409,4.58,192900,-17.11,20250304,152900,4.58,20250409,211000,-24.22,20240730,152900,4.58,20250409,0.88,Y,068270,1000,2308 억,,49351550,N,N,48341,N,00,N +20250509,090557,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,160400,1000,2,0.63,3087382750,19318,5.23,159900,160500,159200,207000,111600,159400,159818.99,22.13,18318,-5177,161533,160466,159933,158866,158333,160200,158600,2308,47600,1000,121140,100,1,222989898,357676,86.38,1.87,12,0.01,1857.00,85984.00,201524,20240730,-20.41,152900,20250409,4.91,192900,-16.85,20250304,152900,4.91,20250409,211000,-23.98,20240730,152900,4.91,20250409,0.88,Y,068270,1000,2308 억,,49351550,N,N,48341,N,00,N 20250508,160546,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,159400,-900,5,-0.56,59118643200,369646,63.07,160000,161000,159400,208000,112300,160300,159933.16,22.13,0,-47482,163233,161766,159033,157566,154833,160400,156200,2308,47700,1000,121820,100,1,222989898,355446,85.84,1.85,12,0.17,1857.00,85984.00,201524,20240730,-20.90,152900,20250409,4.25,192900,-17.37,20250304,152900,4.25,20250409,211000,-24.45,20240730,152900,4.25,20250409,0.88,Y,068270,1000,2308 억,,49351621,N,N,48341,N,00,N 20250508,150553,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,160300,0,3,0.00,36683697450,228995,39.07,160000,161000,159400,208000,112300,160300,160194.32,22.13,0,-53033,163233,161766,159033,157566,154833,160400,156200,2308,47700,1000,121820,100,1,222989898,357453,86.32,1.86,12,0.10,1857.00,85984.00,201524,20240730,-20.46,152900,20250409,4.84,192900,-16.90,20250304,152900,4.84,20250409,211000,-24.03,20240730,152900,4.84,20250409,0.88,Y,068270,1000,2308 억,,49351621,N,N,66956,N,00,N 20250508,140552,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,159900,-400,5,-0.25,28176569250,175862,30.01,160000,161000,159400,208000,112300,160300,160219.77,22.13,0,-32899,163233,161766,159033,157566,154833,160400,156200,2308,47700,1000,121820,100,1,222989898,356561,86.11,1.86,12,0.08,1857.00,85984.00,201524,20240730,-20.65,152900,20250409,4.58,192900,-17.11,20250304,152900,4.58,20250409,211000,-24.22,20240730,152900,4.58,20250409,0.88,Y,068270,1000,2308 억,,49351621,N,N,66956,N,00,N diff --git a/068290/price/prices-20250501.csv b/068290/price/prices-20250501.csv index 136e01d9f1e7..0fff615ba1ad 100644 --- a/068290/price/prices-20250501.csv +++ b/068290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160552,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16520,-130,5,-0.78,186528090,11282,118.96,16560,16690,16480,21600,11660,16650,16533.25,1.51,0,-1238,16950,16800,16720,16570,16490,16760,16530,50,4950,500,11650,10,1,10000000,1652,15.23,0.94,12,0.11,1085.00,17639.00,21850,20240517,-24.39,12880,20241115,28.26,18690,-11.61,20250407,14200,16.34,20250331,21850,-24.39,20240517,12880,28.26,20241115,2.08,Y,068290,500,50 억,,151463,N,N,14,N,00,N +20250509,150557,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16590,-60,5,-0.36,180788480,10935,115.30,16560,16690,16480,21600,11660,16650,16533.01,1.51,0,-1297,16950,16800,16720,16570,16490,16760,16530,50,4950,500,11650,10,1,10000000,1659,15.29,0.94,12,0.11,1085.00,17639.00,21850,20240517,-24.07,12880,20241115,28.80,18690,-11.24,20250407,14200,16.83,20250331,21850,-24.07,20240517,12880,28.80,20241115,2.08,Y,068290,500,50 억,,151463,N,N,0,N,00,N +20250509,140554,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16550,-100,5,-0.60,135307220,8187,86.32,16560,16690,16480,21600,11660,16650,16527.08,1.51,0,-2147,16950,16800,16720,16570,16490,16760,16530,50,4950,500,11650,10,1,10000000,1655,15.25,0.94,12,0.08,1085.00,17639.00,21850,20240517,-24.26,12880,20241115,28.49,18690,-11.45,20250407,14200,16.55,20250331,21850,-24.26,20240517,12880,28.49,20241115,2.08,Y,068290,500,50 억,,151463,N,N,0,N,00,N +20250509,130554,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16550,-100,5,-0.60,111172450,6725,70.91,16560,16690,16490,21600,11660,16650,16531.22,1.51,0,-1132,16950,16800,16720,16570,16490,16760,16530,50,4950,500,11650,10,1,10000000,1655,15.25,0.94,12,0.07,1085.00,17639.00,21850,20240517,-24.26,12880,20241115,28.49,18690,-11.45,20250407,14200,16.55,20250331,21850,-24.26,20240517,12880,28.49,20241115,2.08,Y,068290,500,50 억,,151463,N,N,0,N,00,N +20250509,120555,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16550,-100,5,-0.60,66623390,4027,42.46,16560,16690,16500,21600,11660,16650,16544.17,1.51,0,1156,16950,16800,16720,16570,16490,16760,16530,50,4950,500,11650,10,1,10000000,1655,15.25,0.94,12,0.04,1085.00,17639.00,21850,20240517,-24.26,12880,20241115,28.49,18690,-11.45,20250407,14200,16.55,20250331,21850,-24.26,20240517,12880,28.49,20241115,2.08,Y,068290,500,50 억,,151463,N,N,0,N,00,N +20250509,110553,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16530,-120,5,-0.72,37464750,2263,23.86,16560,16690,16500,21600,11660,16650,16555.35,1.51,0,113,16950,16800,16720,16570,16490,16760,16530,50,4950,500,11650,10,1,10000000,1653,15.24,0.94,12,0.02,1085.00,17639.00,21850,20240517,-24.35,12880,20241115,28.34,18690,-11.56,20250407,14200,16.41,20250331,21850,-24.35,20240517,12880,28.34,20241115,2.08,Y,068290,500,50 억,,151463,N,N,0,N,00,N +20250509,100556,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16620,-30,5,-0.18,22031600,1329,14.01,16560,16690,16500,21600,11660,16650,16577.58,1.51,0,151,16950,16800,16720,16570,16490,16760,16530,50,4950,500,11650,10,1,10000000,1662,15.32,0.94,12,0.01,1085.00,17639.00,21850,20240517,-23.94,12880,20241115,29.04,18690,-11.08,20250407,14200,17.04,20250331,21850,-23.94,20240517,12880,29.04,20241115,2.08,Y,068290,500,50 억,,151463,N,N,0,N,00,N +20250509,090557,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16620,-30,5,-0.18,6894440,417,4.40,16560,16630,16500,21600,11660,16650,16533.43,1.51,0,73,16950,16800,16720,16570,16490,16760,16530,50,4950,500,11650,10,1,10000000,1662,15.32,0.94,12,0.00,1085.00,17639.00,21850,20240517,-23.94,12880,20241115,29.04,18690,-11.08,20250407,14200,17.04,20250331,21850,-23.94,20240517,12880,29.04,20241115,2.08,Y,068290,500,50 억,,151463,N,N,0,N,00,N 20250508,160547,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16650,-130,5,-0.77,158707930,9484,31.83,16820,16870,16640,21800,11750,16780,16734.28,1.55,0,-2798,17186,16982,16576,16372,15966,17085,16475,50,5020,500,11740,10,1,10000000,1665,15.35,0.94,12,0.09,1085.00,17639.00,21850,20240517,-23.80,12880,20241115,29.27,18690,-10.91,20250407,14200,17.25,20250331,21850,-23.80,20240517,12880,29.27,20241115,2.09,Y,068290,500,50 억,,154600,N,N,2632,N,00,N 20250508,150554,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16650,-130,5,-0.77,139343900,8321,27.93,16820,16870,16640,21800,11750,16780,16746.05,1.55,0,-2655,17186,16982,16576,16372,15966,17085,16475,50,5020,500,11740,10,1,10000000,1665,15.35,0.94,12,0.08,1085.00,17639.00,21850,20240517,-23.80,12880,20241115,29.27,18690,-10.91,20250407,14200,17.25,20250331,21850,-23.80,20240517,12880,29.27,20241115,2.09,Y,068290,500,50 억,,154600,N,N,2632,N,00,N 20250508,140552,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16650,-130,5,-0.77,128368360,7662,25.71,16820,16870,16640,21800,11750,16780,16753.90,1.55,0,-2639,17186,16982,16576,16372,15966,17085,16475,50,5020,500,11740,10,1,10000000,1665,15.35,0.94,12,0.08,1085.00,17639.00,21850,20240517,-23.80,12880,20241115,29.27,18690,-10.91,20250407,14200,17.25,20250331,21850,-23.80,20240517,12880,29.27,20241115,2.09,Y,068290,500,50 억,,154600,N,N,2632,N,00,N diff --git a/068330/price/prices-20250501.csv b/068330/price/prices-20250501.csv index 5d862cdfd42d..09a8835c9996 100644 --- a/068330/price/prices-20250501.csv +++ b/068330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1032,-3,5,-0.29,45394890,43930,91.12,1035,1039,1025,1345,725,1035,1033.35,1.46,0,-16125,1055,1045,1034,1024,1013,1050,1029,44,310,100,660,1,1,44216140,456,12.00,0.70,12,0.10,86.00,1480.00,2245,20240820,-54.03,948,20250409,8.86,1209,-14.64,20250421,948,8.86,20250409,2245,-54.03,20240820,948,8.86,20250409,0.59,Y,068330,100,44 억,,647689,N,N,6814,N,00,N +20250509,150557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1032,-3,5,-0.29,43170930,41775,86.65,1035,1039,1025,1345,725,1035,1033.42,1.46,0,-15744,1055,1045,1034,1024,1013,1050,1029,44,310,100,660,1,1,44216140,456,12.00,0.70,12,0.09,86.00,1480.00,2245,20240820,-54.03,948,20250409,8.86,1209,-14.64,20250421,948,8.86,20250409,2245,-54.03,20240820,948,8.86,20250409,0.59,Y,068330,100,44 억,,647689,N,N,2065,N,00,N +20250509,140554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1038,3,2,0.29,38941746,37679,78.15,1035,1039,1025,1345,725,1035,1033.51,1.46,0,-16281,1055,1045,1034,1024,1013,1050,1029,44,310,100,660,1,1,44216140,459,12.07,0.70,12,0.09,86.00,1480.00,2245,20240820,-53.76,948,20250409,9.49,1209,-14.14,20250421,948,9.49,20250409,2245,-53.76,20240820,948,9.49,20250409,0.59,Y,068330,100,44 억,,647689,N,N,2065,N,00,N +20250509,130555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,0,3,0.00,27164753,26311,54.57,1035,1037,1025,1345,725,1035,1032.45,1.46,0,-12280,1055,1045,1034,1024,1013,1050,1029,44,310,100,660,1,1,44216140,458,12.03,0.70,12,0.06,86.00,1480.00,2245,20240820,-53.90,948,20250409,9.18,1209,-14.39,20250421,948,9.18,20250409,2245,-53.90,20240820,948,9.18,20250409,0.59,Y,068330,100,44 억,,647689,N,N,2065,N,00,N +20250509,120555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,0,3,0.00,22117808,21419,44.43,1035,1037,1025,1345,725,1035,1032.63,1.46,0,-10338,1055,1045,1034,1024,1013,1050,1029,44,310,100,660,1,1,44216140,458,12.03,0.70,12,0.05,86.00,1480.00,2245,20240820,-53.90,948,20250409,9.18,1209,-14.39,20250421,948,9.18,20250409,2245,-53.90,20240820,948,9.18,20250409,0.59,Y,068330,100,44 억,,647689,N,N,2065,N,00,N +20250509,110554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,0,3,0.00,20063072,19432,40.30,1035,1037,1025,1345,725,1035,1032.48,1.46,0,-10003,1055,1045,1034,1024,1013,1050,1029,44,310,100,660,1,1,44216140,458,12.03,0.70,12,0.04,86.00,1480.00,2245,20240820,-53.90,948,20250409,9.18,1209,-14.39,20250421,948,9.18,20250409,2245,-53.90,20240820,948,9.18,20250409,0.59,Y,068330,100,44 억,,647689,N,N,2065,N,00,N +20250509,100556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1034,-1,5,-0.10,11123471,10790,22.38,1035,1037,1025,1345,725,1035,1030.91,1.46,0,-3569,1055,1045,1034,1024,1013,1050,1029,44,310,100,660,1,1,44216140,457,12.02,0.70,12,0.02,86.00,1480.00,2245,20240820,-53.94,948,20250409,9.07,1209,-14.47,20250421,948,9.07,20250409,2245,-53.94,20240820,948,9.07,20250409,0.59,Y,068330,100,44 억,,647689,N,N,2065,N,00,N +20250509,090557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1029,-6,5,-0.58,2613947,2530,5.25,1035,1035,1029,1345,725,1035,1033.18,1.46,0,-411,1055,1045,1034,1024,1013,1050,1029,44,310,100,660,1,1,44216140,455,11.97,0.70,12,0.01,86.00,1480.00,2245,20240820,-54.16,948,20250409,8.54,1209,-14.89,20250421,948,8.54,20250409,2245,-54.16,20240820,948,8.54,20250409,0.59,Y,068330,100,44 억,,647689,N,N,2065,N,00,N 20250508,160547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,0,3,0.00,49775926,48212,91.03,1025,1044,1023,1345,725,1035,1032.44,1.43,0,16906,1052,1043,1030,1021,1008,1037,1015,44,310,100,660,1,1,44216140,458,12.03,0.70,12,0.11,86.00,1480.00,2245,20240820,-53.90,948,20250409,9.18,1209,-14.39,20250421,948,9.18,20250409,2245,-53.90,20240820,948,9.18,20250409,0.58,Y,068330,100,44 억,,632194,N,N,2065,N,00,N 20250508,150554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,0,3,0.00,31317395,30375,57.35,1025,1044,1023,1345,725,1035,1031.03,1.43,0,2042,1052,1043,1030,1021,1008,1037,1015,44,310,100,660,1,1,44216140,458,12.03,0.70,12,0.07,86.00,1480.00,2245,20240820,-53.90,948,20250409,9.18,1209,-14.39,20250421,948,9.18,20250409,2245,-53.90,20240820,948,9.18,20250409,0.58,Y,068330,100,44 억,,632194,N,N,0,N,00,N 20250508,140552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,0,3,0.00,29016149,28151,53.15,1025,1044,1023,1345,725,1035,1030.73,1.43,0,1887,1052,1043,1030,1021,1008,1037,1015,44,310,100,660,1,1,44216140,458,12.03,0.70,12,0.06,86.00,1480.00,2245,20240820,-53.90,948,20250409,9.18,1209,-14.39,20250421,948,9.18,20250409,2245,-53.90,20240820,948,9.18,20250409,0.58,Y,068330,100,44 억,,632194,N,N,0,N,00,N diff --git a/068760/price/prices-20250501.csv b/068760/price/prices-20250501.csv index 055401c84560..1c9cadfb1b9d 100644 --- a/068760/price/prices-20250501.csv +++ b/068760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160552,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47450,-450,5,-0.94,2029654150,42687,100.56,47800,48000,47350,62200,33550,47900,47547.35,4.48,0,-15834,48433,48166,47983,47716,47533,48075,47625,218,14300,500,34480,50,1,43673278,20723,94.33,4.95,12,0.10,503.00,9578.00,98166,20240729,-51.66,44500,20250409,6.63,58600,-19.03,20250107,44500,6.63,20250409,103000,-53.93,20240729,44500,6.63,20250409,1.97,Y,068760,500,218 억,,1955144,N,N,4450,N,00,N +20250509,150558,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47450,-450,5,-0.94,1747043300,36731,86.53,47800,48000,47350,62200,33550,47900,47563.17,4.48,0,-14737,48433,48166,47983,47716,47533,48075,47625,218,14300,500,34480,50,1,43673278,20723,94.33,4.95,12,0.08,503.00,9578.00,98166,20240729,-51.66,44500,20250409,6.63,58600,-19.03,20250107,44500,6.63,20250409,103000,-53.93,20240729,44500,6.63,20250409,1.97,Y,068760,500,218 억,,1955144,N,N,1291,N,00,N +20250509,140555,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47450,-450,5,-0.94,1404302850,29505,69.51,47800,48000,47400,62200,33550,47900,47595.41,4.48,0,-11676,48433,48166,47983,47716,47533,48075,47625,218,14300,500,34480,50,1,43673278,20723,94.33,4.95,12,0.07,503.00,9578.00,98166,20240729,-51.66,44500,20250409,6.63,58600,-19.03,20250107,44500,6.63,20250409,103000,-53.93,20240729,44500,6.63,20250409,1.97,Y,068760,500,218 억,,1955144,N,N,1291,N,00,N +20250509,130555,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47500,-400,5,-0.84,1233314350,25903,61.02,47800,48000,47400,62200,33550,47900,47612.79,4.48,0,-11165,48433,48166,47983,47716,47533,48075,47625,218,14300,500,34480,50,1,43673278,20745,94.43,4.96,12,0.06,503.00,9578.00,98166,20240729,-51.61,44500,20250409,6.74,58600,-18.94,20250107,44500,6.74,20250409,103000,-53.88,20240729,44500,6.74,20250409,1.97,Y,068760,500,218 억,,1955144,N,N,1291,N,00,N +20250509,120556,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47550,-350,5,-0.73,1122822425,23578,55.54,47800,48000,47400,62200,33550,47900,47621.60,4.48,0,-10033,48433,48166,47983,47716,47533,48075,47625,218,14300,500,34480,50,1,43673278,20767,94.53,4.96,12,0.05,503.00,9578.00,98166,20240729,-51.56,44500,20250409,6.85,58600,-18.86,20250107,44500,6.85,20250409,103000,-53.83,20240729,44500,6.85,20250409,1.97,Y,068760,500,218 억,,1955144,N,N,1291,N,00,N +20250509,110554,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47500,-400,5,-0.84,908860175,19071,44.93,47800,48000,47500,62200,33550,47900,47656.65,4.48,0,-9416,48433,48166,47983,47716,47533,48075,47625,218,14300,500,34480,50,1,43673278,20745,94.43,4.96,12,0.04,503.00,9578.00,98166,20240729,-51.61,44500,20250409,6.74,58600,-18.94,20250107,44500,6.74,20250409,103000,-53.88,20240729,44500,6.74,20250409,1.97,Y,068760,500,218 억,,1955144,N,N,1291,N,00,N +20250509,100557,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47650,-250,5,-0.52,503947750,10560,24.88,47800,48000,47550,62200,33550,47900,47722.31,4.48,0,-6377,48433,48166,47983,47716,47533,48075,47625,218,14300,500,34480,50,1,43673278,20810,94.73,4.97,12,0.02,503.00,9578.00,98166,20240729,-51.46,44500,20250409,7.08,58600,-18.69,20250107,44500,7.08,20250409,103000,-53.74,20240729,44500,7.08,20250409,1.97,Y,068760,500,218 억,,1955144,N,N,1291,N,00,N +20250509,090557,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47900,0,3,0.00,103339900,2160,5.09,47800,48000,47750,62200,33550,47900,47842.52,4.48,0,-383,48433,48166,47983,47716,47533,48075,47625,218,14300,500,34480,50,1,43673278,20920,95.23,5.00,12,0.00,503.00,9578.00,98166,20240729,-51.21,44500,20250409,7.64,58600,-18.26,20250107,44500,7.64,20250409,103000,-53.50,20240729,44500,7.64,20250409,1.97,Y,068760,500,218 억,,1955144,N,N,1291,N,00,N 20250508,160547,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47900,-100,5,-0.21,2038408375,42450,61.84,48050,48250,47800,62400,33600,48000,48019.06,4.47,0,8341,48933,48466,47783,47316,46633,48125,46975,218,14400,500,34560,50,1,43673278,20920,95.23,5.00,12,0.10,503.00,9578.00,98166,20240729,-51.21,44500,20250409,7.64,58600,-18.26,20250107,44500,7.64,20250409,103000,-53.50,20240729,44500,7.64,20250409,1.98,Y,068760,500,218 억,,1950730,N,N,1291,N,00,N 20250508,150554,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47900,-100,5,-0.21,1715202100,35705,52.02,48050,48250,47800,62400,33600,48000,48038.15,4.47,0,9102,48933,48466,47783,47316,46633,48125,46975,218,14400,500,34560,50,1,43673278,20920,95.23,5.00,12,0.08,503.00,9578.00,98166,20240729,-51.21,44500,20250409,7.64,58600,-18.26,20250107,44500,7.64,20250409,103000,-53.50,20240729,44500,7.64,20250409,1.98,Y,068760,500,218 억,,1950730,N,N,1539,N,00,N 20250508,140553,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48100,100,2,0.21,1470602350,30610,44.59,48050,48250,47800,62400,33600,48000,48043.20,4.47,0,6764,48933,48466,47783,47316,46633,48125,46975,218,14400,500,34560,50,1,43673278,21007,95.63,5.02,12,0.07,503.00,9578.00,98166,20240729,-51.00,44500,20250409,8.09,58600,-17.92,20250107,44500,8.09,20250409,103000,-53.30,20240729,44500,8.09,20250409,1.98,Y,068760,500,218 억,,1950730,N,N,1539,N,00,N diff --git a/068790/price/prices-20250501.csv b/068790/price/prices-20250501.csv index e201e2d9bc7a..d355b76bee51 100644 --- a/068790/price/prices-20250501.csv +++ b/068790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160553,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.58,Y,068790,500,122 억,,834527,N,N,0,N,00,N +20250509,150558,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.58,Y,068790,500,122 억,,834527,N,N,0,N,00,N +20250509,140555,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.58,Y,068790,500,122 억,,834527,N,N,0,N,00,N +20250509,130555,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.58,Y,068790,500,122 억,,834527,N,N,0,N,00,N +20250509,120556,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.58,Y,068790,500,122 억,,834527,N,N,0,N,00,N +20250509,110554,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.58,Y,068790,500,122 억,,834527,N,N,0,N,00,N +20250509,100557,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.58,Y,068790,500,122 억,,834527,N,N,0,N,00,N +20250509,090558,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.58,Y,068790,500,122 억,,834527,N,N,0,N,00,N 20250508,160547,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.59,Y,068790,500,122 억,,834527,N,N,0,N,00,N 20250508,150554,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.59,Y,068790,500,122 억,,834527,N,N,0,N,00,N 20250508,140553,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.59,Y,068790,500,122 억,,834527,N,N,0,N,00,N diff --git a/068930/price/prices-20250501.csv b/068930/price/prices-20250501.csv index d8333298b721..a831e1569c2c 100644 --- a/068930/price/prices-20250501.csv +++ b/068930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7590,0,3,0.00,111812690,14885,300.40,7540,7590,7460,9860,5320,7590,7511.77,3.31,0,-1038,7656,7622,7566,7532,7476,7595,7505,149,2270,500,5460,10,1,27675342,2101,13.85,1.50,12,0.05,548.00,5063.00,7900,20241118,-3.92,6360,20240805,19.34,7690,-1.30,20250429,6450,17.67,20250106,7900,-3.92,20241118,6360,19.34,20240805,0.04,Y,068930,500,149 억,,916343,N,N,982,N,00,N +20250509,150558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7540,-50,5,-0.66,104656540,13941,281.35,7540,7590,7460,9860,5320,7590,7507.10,3.31,0,-917,7656,7622,7566,7532,7476,7595,7505,149,2270,500,5460,10,1,27675342,2087,13.76,1.49,12,0.05,548.00,5063.00,7900,20241118,-4.56,6360,20240805,18.55,7690,-1.95,20250429,6450,16.90,20250106,7900,-4.56,20241118,6360,18.55,20240805,0.04,Y,068930,500,149 억,,916343,N,N,649,N,00,N +20250509,140555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7540,-50,5,-0.66,100622650,13405,270.53,7540,7590,7460,9860,5320,7590,7506.35,3.31,0,-1004,7656,7622,7566,7532,7476,7595,7505,149,2270,500,5460,10,1,27675342,2087,13.76,1.49,12,0.05,548.00,5063.00,7900,20241118,-4.56,6360,20240805,18.55,7690,-1.95,20250429,6450,16.90,20250106,7900,-4.56,20241118,6360,18.55,20240805,0.04,Y,068930,500,149 억,,916343,N,N,649,N,00,N +20250509,130555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7580,-10,5,-0.13,86005610,11472,231.52,7540,7590,7460,9860,5320,7590,7497.00,3.31,0,56,7656,7622,7566,7532,7476,7595,7505,149,2270,500,5460,10,1,27675342,2098,13.83,1.50,12,0.04,548.00,5063.00,7900,20241118,-4.05,6360,20240805,19.18,7690,-1.43,20250429,6450,17.52,20250106,7900,-4.05,20241118,6360,19.18,20240805,0.04,Y,068930,500,149 억,,916343,N,N,649,N,00,N +20250509,120556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7540,-50,5,-0.66,84581000,11283,227.71,7540,7590,7460,9860,5320,7590,7496.32,3.31,0,134,7656,7622,7566,7532,7476,7595,7505,149,2270,500,5460,10,1,27675342,2087,13.76,1.49,12,0.04,548.00,5063.00,7900,20241118,-4.56,6360,20240805,18.55,7690,-1.95,20250429,6450,16.90,20250106,7900,-4.56,20241118,6360,18.55,20240805,0.04,Y,068930,500,149 억,,916343,N,N,649,N,00,N +20250509,110555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7490,-100,5,-1.32,75890320,10128,204.40,7540,7590,7460,9860,5320,7590,7493.12,3.31,0,826,7656,7622,7566,7532,7476,7595,7505,149,2270,500,5460,10,1,27675342,2073,13.67,1.48,12,0.04,548.00,5063.00,7900,20241118,-5.19,6360,20240805,17.77,7690,-2.60,20250429,6450,16.12,20250106,7900,-5.19,20241118,6360,17.77,20240805,0.04,Y,068930,500,149 억,,916343,N,N,649,N,00,N +20250509,100557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7490,-100,5,-1.32,45921080,6119,123.49,7540,7590,7480,9860,5320,7590,7504.67,3.31,0,451,7656,7622,7566,7532,7476,7595,7505,149,2270,500,5460,10,1,27675342,2073,13.67,1.48,12,0.02,548.00,5063.00,7900,20241118,-5.19,6360,20240805,17.77,7690,-2.60,20250429,6450,16.12,20250106,7900,-5.19,20241118,6360,17.77,20240805,0.04,Y,068930,500,149 억,,916343,N,N,649,N,00,N +20250509,090558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7590,0,3,0.00,0,0,0.00,0,0,0,9860,5320,7590,0.00,3.31,0,0,7656,7622,7566,7532,7476,7595,7505,149,2270,500,5460,10,1,27675342,2101,13.85,1.50,12,0.00,548.00,5063.00,7900,20241118,-3.92,6360,20240805,19.34,7690,-1.30,20250429,6450,17.67,20250106,7900,-3.92,20241118,6360,19.34,20240805,0.04,Y,068930,500,149 억,,916343,N,N,649,N,00,N 20250508,160548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7590,-10,5,-0.13,37415880,4955,40.86,7600,7600,7510,9880,5320,7600,7551.14,3.31,0,62,7720,7660,7580,7520,7440,7620,7480,149,2280,500,5470,10,1,27675342,2101,13.85,1.50,12,0.02,548.00,5063.00,7900,20241118,-3.92,6360,20240805,19.34,7690,-1.30,20250429,6450,17.67,20250106,7900,-3.92,20241118,6360,19.34,20240805,0.04,Y,068930,500,149 억,,916281,N,N,649,N,00,N 20250508,150555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7560,-40,5,-0.53,30545810,4049,33.39,7600,7600,7510,9880,5320,7600,7544.04,3.31,0,-541,7720,7660,7580,7520,7440,7620,7480,149,2280,500,5470,10,1,27675342,2092,13.80,1.49,12,0.01,548.00,5063.00,7900,20241118,-4.30,6360,20240805,18.87,7690,-1.69,20250429,6450,17.21,20250106,7900,-4.30,20241118,6360,18.87,20240805,0.04,Y,068930,500,149 억,,916281,N,N,0,N,00,N 20250508,140553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7560,-40,5,-0.53,28755350,3812,31.43,7600,7600,7510,9880,5320,7600,7543.38,3.31,0,-459,7720,7660,7580,7520,7440,7620,7480,149,2280,500,5470,10,1,27675342,2092,13.80,1.49,12,0.01,548.00,5063.00,7900,20241118,-4.30,6360,20240805,18.87,7690,-1.69,20250429,6450,17.21,20250106,7900,-4.30,20241118,6360,18.87,20240805,0.04,Y,068930,500,149 억,,916281,N,N,0,N,00,N diff --git a/068940/price/prices-20250501.csv b/068940/price/prices-20250501.csv index 0180e03f0c6c..409726456f60 100644 --- a/068940/price/prices-20250501.csv +++ b/068940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160553,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240425,0.00,778,20240425,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240509,778,0.00,20240509,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N +20250509,150558,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240425,0.00,778,20240425,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240509,778,0.00,20240509,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N +20250509,140555,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240425,0.00,778,20240425,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240509,778,0.00,20240509,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N +20250509,130556,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240425,0.00,778,20240425,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240509,778,0.00,20240509,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N +20250509,120556,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240425,0.00,778,20240425,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240509,778,0.00,20240509,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N +20250509,110555,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240425,0.00,778,20240425,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240509,778,0.00,20240509,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N +20250509,100557,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240425,0.00,778,20240425,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240509,778,0.00,20240509,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N +20250509,090558,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240425,0.00,778,20240425,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240509,778,0.00,20240509,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N 20250508,160548,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240424,0.00,778,20240424,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240508,778,0.00,20240508,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N 20250508,150555,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240424,0.00,778,20240424,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240508,778,0.00,20240508,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N 20250508,140554,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240424,0.00,778,20240424,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240508,778,0.00,20240508,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N diff --git a/069080/price/prices-20250501.csv b/069080/price/prices-20250501.csv index 927f532e4ae9..a0a4b595b852 100644 --- a/069080/price/prices-20250501.csv +++ b/069080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160553,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14140,150,2,1.07,760974510,54396,180.30,13830,14140,13830,18180,9800,13990,13989.53,29.59,0,-1105,14243,14116,13863,13736,13483,14180,13800,177,4190,500,10350,10,1,34600884,4893,8.68,0.66,12,0.16,1629.00,21484.00,19710,20240813,-28.26,12210,20250304,15.81,14400,-1.81,20250213,12210,15.81,20250304,19710,-28.26,20240813,12210,15.81,20250304,1.09,Y,069080,500,176 억,,10237990,N,N,4374,N,00,N +20250509,150559,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14050,60,2,0.43,611478230,43794,145.16,13830,14100,13830,18180,9800,13990,13962.60,29.59,0,-3108,14243,14116,13863,13736,13483,14180,13800,177,4190,500,10350,10,1,34600884,4861,8.62,0.65,12,0.13,1629.00,21484.00,19710,20240813,-28.72,12210,20250304,15.07,14400,-2.43,20250213,12210,15.07,20250304,19710,-28.72,20240813,12210,15.07,20250304,1.09,Y,069080,500,176 억,,10237990,N,N,4384,N,00,N +20250509,140556,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13970,-20,5,-0.14,471286390,33783,111.98,13830,14100,13830,18180,9800,13990,13950.40,29.59,0,-383,14243,14116,13863,13736,13483,14180,13800,177,4190,500,10350,10,1,34600884,4834,8.58,0.65,12,0.10,1629.00,21484.00,19710,20240813,-29.12,12210,20250304,14.41,14400,-2.99,20250213,12210,14.41,20250304,19710,-29.12,20240813,12210,14.41,20250304,1.09,Y,069080,500,176 억,,10237990,N,N,4384,N,00,N +20250509,130556,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13910,-80,5,-0.57,392754650,28151,93.31,13830,14100,13830,18180,9800,13990,13951.71,29.59,0,1735,14243,14116,13863,13736,13483,14180,13800,177,4190,500,10350,10,1,34600884,4813,8.54,0.65,12,0.08,1629.00,21484.00,19710,20240813,-29.43,12210,20250304,13.92,14400,-3.40,20250213,12210,13.92,20250304,19710,-29.43,20240813,12210,13.92,20250304,1.09,Y,069080,500,176 억,,10237990,N,N,4384,N,00,N +20250509,120557,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13920,-70,5,-0.50,325562420,23323,77.31,13830,14100,13830,18180,9800,13990,13958.86,29.59,0,3264,14243,14116,13863,13736,13483,14180,13800,177,4190,500,10350,10,1,34600884,4816,8.55,0.65,12,0.07,1629.00,21484.00,19710,20240813,-29.38,12210,20250304,14.00,14400,-3.33,20250213,12210,14.00,20250304,19710,-29.38,20240813,12210,14.00,20250304,1.09,Y,069080,500,176 억,,10237990,N,N,4384,N,00,N +20250509,110555,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13940,-50,5,-0.36,278839630,19969,66.19,13830,14100,13830,18180,9800,13990,13963.63,29.59,0,4508,14243,14116,13863,13736,13483,14180,13800,177,4190,500,10350,10,1,34600884,4823,8.56,0.65,12,0.06,1629.00,21484.00,19710,20240813,-29.27,12210,20250304,14.17,14400,-3.19,20250213,12210,14.17,20250304,19710,-29.27,20240813,12210,14.17,20250304,1.09,Y,069080,500,176 억,,10237990,N,N,4384,N,00,N +20250509,100558,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14000,10,2,0.07,142011460,10160,33.68,13830,14100,13830,18180,9800,13990,13977.51,29.59,0,1410,14243,14116,13863,13736,13483,14180,13800,177,4190,500,10350,10,1,34600884,4844,8.59,0.65,12,0.03,1629.00,21484.00,19710,20240813,-28.97,12210,20250304,14.66,14400,-2.78,20250213,12210,14.66,20250304,19710,-28.97,20240813,12210,14.66,20250304,1.09,Y,069080,500,176 억,,10237990,N,N,4384,N,00,N +20250509,090558,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13980,-10,5,-0.07,9946460,716,2.37,13830,14000,13830,18180,9800,13990,13891.70,29.59,0,252,14243,14116,13863,13736,13483,14180,13800,177,4190,500,10350,10,1,34600884,4837,8.58,0.65,12,0.00,1629.00,21484.00,19710,20240813,-29.07,12210,20250304,14.50,14400,-2.92,20250213,12210,14.50,20250304,19710,-29.07,20240813,12210,14.50,20250304,1.09,Y,069080,500,176 억,,10237990,N,N,4384,N,00,N 20250508,160548,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13990,150,2,1.08,417192460,30169,46.75,13610,13990,13610,17990,9690,13840,13828.38,29.62,0,-8154,14406,14122,13876,13592,13346,14000,13470,177,4150,500,10240,10,1,34600884,4841,8.59,0.65,12,0.09,1629.00,21484.00,19710,20240813,-29.02,12210,20250304,14.58,14400,-2.85,20250213,12210,14.58,20250304,19710,-29.02,20240813,12210,14.58,20250304,1.08,Y,069080,500,176 억,,10247284,N,N,4384,N,00,N 20250508,150555,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13710,-130,5,-0.94,266736150,19402,30.07,13610,13840,13610,17990,9690,13840,13747.87,29.62,0,-4169,14406,14122,13876,13592,13346,14000,13470,177,4150,500,10240,10,1,34600884,4744,8.42,0.64,12,0.06,1629.00,21484.00,19710,20240813,-30.44,12210,20250304,12.29,14400,-4.79,20250213,12210,12.29,20250304,19710,-30.44,20240813,12210,12.29,20250304,1.08,Y,069080,500,176 억,,10247284,N,N,1671,N,00,N 20250508,140554,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13730,-110,5,-0.79,238181450,17322,26.84,13610,13840,13610,17990,9690,13840,13750.23,29.62,0,-3440,14406,14122,13876,13592,13346,14000,13470,177,4150,500,10240,10,1,34600884,4751,8.43,0.64,12,0.05,1629.00,21484.00,19710,20240813,-30.34,12210,20250304,12.45,14400,-4.65,20250213,12210,12.45,20250304,19710,-30.34,20240813,12210,12.45,20250304,1.08,Y,069080,500,176 억,,10247284,N,N,1671,N,00,N diff --git a/069140/price/prices-20250501.csv b/069140/price/prices-20250501.csv index 7c261406d747..76fdd4c45211 100644 --- a/069140/price/prices-20250501.csv +++ b/069140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1595,0,3,0.00,70629217,44351,122.88,1587,1608,1570,2070,1117,1595,1592.49,1.52,0,-5198,1634,1614,1577,1557,1520,1624,1567,66,475,500,1050,1,1,13102743,209,11.90,0.54,12,0.34,134.00,2954.00,1940,20240604,-17.78,981,20241209,62.59,1847,-13.64,20250409,1230,29.67,20250117,1940,-17.78,20240604,981,62.59,20241209,0.21,Y,069140,500,65 억,,199516,N,N,0,N,00,N +20250509,150559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1601,6,2,0.38,69633750,43727,121.15,1587,1608,1570,2070,1117,1595,1592.45,1.52,0,-5329,1634,1614,1577,1557,1520,1624,1567,66,475,500,1050,1,1,13102743,210,11.95,0.54,12,0.33,134.00,2954.00,1940,20240604,-17.47,981,20241209,63.20,1847,-13.32,20250409,1230,30.16,20250117,1940,-17.47,20240604,981,63.20,20241209,0.21,Y,069140,500,65 억,,199516,N,N,0,N,00,N +20250509,140556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1581,-14,5,-0.88,53402618,33564,93.00,1587,1608,1570,2070,1117,1595,1591.03,1.52,0,-169,1634,1614,1577,1557,1520,1624,1567,66,475,500,1050,1,1,13102743,207,11.80,0.54,12,0.26,134.00,2954.00,1940,20240604,-18.51,981,20241209,61.16,1847,-14.40,20250409,1230,28.54,20250117,1940,-18.51,20240604,981,61.16,20241209,0.21,Y,069140,500,65 억,,199516,N,N,0,N,00,N +20250509,130556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1592,-3,5,-0.19,47300990,29694,82.27,1587,1608,1579,2070,1117,1595,1592.93,1.52,0,-393,1634,1614,1577,1557,1520,1624,1567,66,475,500,1050,1,1,13102743,209,11.88,0.54,12,0.23,134.00,2954.00,1940,20240604,-17.94,981,20241209,62.28,1847,-13.81,20250409,1230,29.43,20250117,1940,-17.94,20240604,981,62.28,20241209,0.21,Y,069140,500,65 억,,199516,N,N,0,N,00,N +20250509,120557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1580,-15,5,-0.94,41812695,26249,72.73,1587,1608,1579,2070,1117,1595,1592.90,1.52,0,-205,1634,1614,1577,1557,1520,1624,1567,66,475,500,1050,1,1,13102743,207,11.79,0.53,12,0.20,134.00,2954.00,1940,20240604,-18.56,981,20241209,61.06,1847,-14.46,20250409,1230,28.46,20250117,1940,-18.56,20240604,981,61.06,20241209,0.21,Y,069140,500,65 억,,199516,N,N,0,N,00,N +20250509,110555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1585,-10,5,-0.63,40574886,25466,70.56,1587,1608,1583,2070,1117,1595,1593.28,1.52,0,-154,1634,1614,1577,1557,1520,1624,1567,66,475,500,1050,1,1,13102743,208,11.83,0.54,12,0.19,134.00,2954.00,1940,20240604,-18.30,981,20241209,61.57,1847,-14.19,20250409,1230,28.86,20250117,1940,-18.30,20240604,981,61.57,20241209,0.21,Y,069140,500,65 억,,199516,N,N,0,N,00,N +20250509,100558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1596,1,2,0.06,15084703,9453,26.19,1587,1608,1583,2070,1117,1595,1595.78,1.52,0,439,1634,1614,1577,1557,1520,1624,1567,66,475,500,1050,1,1,13102743,209,11.91,0.54,12,0.07,134.00,2954.00,1940,20240604,-17.73,981,20241209,62.69,1847,-13.59,20250409,1230,29.76,20250117,1940,-17.73,20240604,981,62.69,20241209,0.21,Y,069140,500,65 억,,199516,N,N,0,N,00,N +20250509,090559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1583,-12,5,-0.75,5462503,3428,9.50,1587,1608,1583,2070,1117,1595,1593.35,1.52,0,198,1634,1614,1577,1557,1520,1624,1567,66,475,500,1050,1,1,13102743,207,11.81,0.54,12,0.03,134.00,2954.00,1940,20240604,-18.40,981,20241209,61.37,1847,-14.29,20250409,1230,28.70,20250117,1940,-18.40,20240604,981,61.37,20241209,0.21,Y,069140,500,65 억,,199516,N,N,0,N,00,N 20250508,160548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1595,55,2,3.57,56424482,36092,35.18,1540,1597,1540,2000,1078,1540,1563.25,1.51,0,1923,1582,1561,1523,1502,1464,1571,1512,66,460,500,1010,1,1,13102743,209,11.90,0.54,12,0.28,134.00,2954.00,1940,20240604,-17.78,981,20241209,62.59,1847,-13.64,20250409,1230,29.67,20250117,1940,-17.78,20240604,981,62.59,20241209,0.21,Y,069140,500,65 억,,198444,N,N,0,N,00,N 20250508,150555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1581,41,2,2.66,53430900,34200,33.34,1540,1581,1540,2000,1078,1540,1562.31,1.51,0,1311,1582,1561,1523,1502,1464,1571,1512,66,460,500,1010,1,1,13102743,207,11.80,0.54,12,0.26,134.00,2954.00,1940,20240604,-18.51,981,20241209,61.16,1847,-14.40,20250409,1230,28.54,20250117,1940,-18.51,20240604,981,61.16,20241209,0.21,Y,069140,500,65 억,,198444,N,N,0,N,00,N 20250508,140554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1576,36,2,2.34,45341670,29071,28.34,1540,1581,1540,2000,1078,1540,1559.69,1.51,0,183,1582,1561,1523,1502,1464,1571,1512,66,460,500,1010,1,1,13102743,206,11.76,0.53,12,0.22,134.00,2954.00,1940,20240604,-18.76,981,20241209,60.65,1847,-14.67,20250409,1230,28.13,20250117,1940,-18.76,20240604,981,60.65,20241209,0.21,Y,069140,500,65 억,,198444,N,N,0,N,00,N diff --git a/069260/price/prices-20250501.csv b/069260/price/prices-20250501.csv index 5ac4325c96de..3d1d2877a13f 100644 --- a/069260/price/prices-20250501.csv +++ b/069260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160554,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16090,-160,5,-0.98,415719730,25781,55.65,16240,16240,16070,21100,11380,16250,16125.06,8.58,0,-6466,16390,16320,16180,16110,15970,16355,16145,409,4850,1000,12350,10,1,40878588,6577,8.47,0.72,12,0.06,1900.00,22488.00,20600,20241016,-21.89,14310,20250409,12.44,17570,-8.42,20250103,14310,12.44,20250409,20600,-21.89,20241016,14310,12.44,20250409,0.54,Y,069260,1000,408 억,,3506205,N,N,5282,N,00,N +20250509,150559,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16100,-150,5,-0.92,387613110,24034,51.88,16240,16240,16070,21100,11380,16250,16127.70,8.58,0,-5217,16390,16320,16180,16110,15970,16355,16145,409,4850,1000,12350,10,1,40878588,6581,8.47,0.72,12,0.06,1900.00,22488.00,20600,20241016,-21.84,14310,20250409,12.51,17570,-8.37,20250103,14310,12.51,20250409,20600,-21.84,20241016,14310,12.51,20250409,0.54,Y,069260,1000,408 억,,3506205,N,N,6322,N,00,N +20250509,140556,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16100,-150,5,-0.92,326738750,20249,43.71,16240,16240,16100,21100,11380,16250,16136.04,8.58,0,-3223,16390,16320,16180,16110,15970,16355,16145,409,4850,1000,12350,10,1,40878588,6581,8.47,0.72,12,0.05,1900.00,22488.00,20600,20241016,-21.84,14310,20250409,12.51,17570,-8.37,20250103,14310,12.51,20250409,20600,-21.84,20241016,14310,12.51,20250409,0.54,Y,069260,1000,408 억,,3506205,N,N,6322,N,00,N +20250509,130556,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16150,-100,5,-0.62,297029430,18406,39.73,16240,16240,16100,21100,11380,16250,16137.64,8.58,0,-2772,16390,16320,16180,16110,15970,16355,16145,409,4850,1000,12350,10,1,40878588,6602,8.50,0.72,12,0.05,1900.00,22488.00,20600,20241016,-21.60,14310,20250409,12.86,17570,-8.08,20250103,14310,12.86,20250409,20600,-21.60,20241016,14310,12.86,20250409,0.54,Y,069260,1000,408 억,,3506205,N,N,6322,N,00,N +20250509,120557,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16120,-130,5,-0.80,250101190,15495,33.45,16240,16240,16100,21100,11380,16250,16140.77,8.58,0,-2145,16390,16320,16180,16110,15970,16355,16145,409,4850,1000,12350,10,1,40878588,6590,8.48,0.72,12,0.04,1900.00,22488.00,20600,20241016,-21.75,14310,20250409,12.65,17570,-8.25,20250103,14310,12.65,20250409,20600,-21.75,20241016,14310,12.65,20250409,0.54,Y,069260,1000,408 억,,3506205,N,N,6322,N,00,N +20250509,110556,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16130,-120,5,-0.74,167574230,10380,22.40,16240,16240,16100,21100,11380,16250,16143.95,8.58,0,-3172,16390,16320,16180,16110,15970,16355,16145,409,4850,1000,12350,10,1,40878588,6594,8.49,0.72,12,0.03,1900.00,22488.00,20600,20241016,-21.70,14310,20250409,12.72,17570,-8.20,20250103,14310,12.72,20250409,20600,-21.70,20241016,14310,12.72,20250409,0.54,Y,069260,1000,408 억,,3506205,N,N,6322,N,00,N +20250509,100558,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16160,-90,5,-0.55,110140490,6824,14.73,16240,16240,16100,21100,11380,16250,16140.17,8.58,0,-2023,16390,16320,16180,16110,15970,16355,16145,409,4850,1000,12350,10,1,40878588,6606,8.51,0.72,12,0.02,1900.00,22488.00,20600,20241016,-21.55,14310,20250409,12.93,17570,-8.03,20250103,14310,12.93,20250409,20600,-21.55,20241016,14310,12.93,20250409,0.54,Y,069260,1000,408 억,,3506205,N,N,6322,N,00,N +20250509,090559,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16110,-140,5,-0.86,23019200,1424,3.07,16240,16240,16100,21100,11380,16250,16165.17,8.58,0,-142,16390,16320,16180,16110,15970,16355,16145,409,4850,1000,12350,10,1,40878588,6586,8.48,0.72,12,0.00,1900.00,22488.00,20600,20241016,-21.80,14310,20250409,12.58,17570,-8.31,20250103,14310,12.58,20250409,20600,-21.80,20241016,14310,12.58,20250409,0.54,Y,069260,1000,408 억,,3506205,N,N,6322,N,00,N 20250508,160549,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16250,60,2,0.37,748502640,46329,117.87,16050,16250,16040,21000,11340,16190,16156.24,8.60,0,-1909,16316,16252,16186,16122,16056,16220,16090,409,4810,1000,12300,10,1,40878588,6643,8.55,0.72,12,0.11,1900.00,22488.00,20600,20241016,-21.12,14310,20250409,13.56,17570,-7.51,20250103,14310,13.56,20250409,20600,-21.12,20241016,14310,13.56,20250409,0.54,Y,069260,1000,408 억,,3517589,N,N,6322,N,00,N 20250508,150556,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16120,-70,5,-0.43,442722590,27507,69.99,16050,16200,16040,21000,11340,16190,16094.91,8.60,0,-7350,16316,16252,16186,16122,16056,16220,16090,409,4810,1000,12300,10,1,40878588,6590,8.48,0.72,12,0.07,1900.00,22488.00,20600,20241016,-21.75,14310,20250409,12.65,17570,-8.25,20250103,14310,12.65,20250409,20600,-21.75,20241016,14310,12.65,20250409,0.54,Y,069260,1000,408 억,,3517589,N,N,5173,N,00,N 20250508,140554,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16090,-100,5,-0.62,392342210,24382,62.03,16050,16200,16040,21000,11340,16190,16091.47,8.60,0,-7484,16316,16252,16186,16122,16056,16220,16090,409,4810,1000,12300,10,1,40878588,6577,8.47,0.72,12,0.06,1900.00,22488.00,20600,20241016,-21.89,14310,20250409,12.44,17570,-8.42,20250103,14310,12.44,20250409,20600,-21.89,20241016,14310,12.44,20250409,0.54,Y,069260,1000,408 억,,3517589,N,N,5173,N,00,N diff --git a/069330/price/prices-20250501.csv b/069330/price/prices-20250501.csv index 46dfbdc53a5a..c4da6c82e55e 100644 --- a/069330/price/prices-20250501.csv +++ b/069330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1237,-12,5,-0.96,283209820,228955,114.52,1250,1271,1227,1623,875,1249,1236.97,1.78,0,-2553,1291,1269,1255,1233,1219,1263,1227,71,374,500,870,1,1,14191091,176,19.63,0.89,12,1.61,63.00,1389.00,1943,20250408,-36.34,1193,20241104,3.69,1943,-36.34,20250408,1227,0.81,20250509,1943,-36.34,20250408,1193,3.69,20241104,0.03,Y,069330,500,70 억,,252150,N,N,2645,N,00,N +20250509,150559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1237,-12,5,-0.96,258334519,208827,104.45,1250,1271,1227,1623,875,1249,1237.07,1.78,0,1367,1291,1269,1255,1233,1219,1263,1227,71,374,500,870,1,1,14191091,176,19.63,0.89,12,1.47,63.00,1389.00,1943,20250408,-36.34,1193,20241104,3.69,1943,-36.34,20250408,1227,0.81,20250509,1943,-36.34,20250408,1193,3.69,20241104,0.03,Y,069330,500,70 억,,252150,N,N,167,N,00,N +20250509,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1237,-12,5,-0.96,238946287,193087,96.58,1250,1271,1227,1623,875,1249,1237.51,1.78,0,627,1291,1269,1255,1233,1219,1263,1227,71,374,500,870,1,1,14191091,176,19.63,0.89,12,1.36,63.00,1389.00,1943,20250408,-36.34,1193,20241104,3.69,1943,-36.34,20250408,1227,0.81,20250509,1943,-36.34,20250408,1193,3.69,20241104,0.03,Y,069330,500,70 억,,252150,N,N,167,N,00,N +20250509,130557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1241,-8,5,-0.64,181694321,146674,73.36,1250,1271,1227,1623,875,1249,1238.76,1.78,0,-325,1291,1269,1255,1233,1219,1263,1227,71,374,500,870,1,1,14191091,176,19.70,0.89,12,1.03,63.00,1389.00,1943,20250408,-36.13,1193,20241104,4.02,1943,-36.13,20250408,1227,1.14,20250509,1943,-36.13,20250408,1193,4.02,20241104,0.03,Y,069330,500,70 억,,252150,N,N,167,N,00,N +20250509,120557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1247,-2,5,-0.16,159131159,128412,64.23,1250,1271,1227,1623,875,1249,1239.22,1.78,0,-558,1291,1269,1255,1233,1219,1263,1227,71,374,500,870,1,1,14191091,177,19.79,0.90,12,0.90,63.00,1389.00,1943,20250408,-35.82,1193,20241104,4.53,1943,-35.82,20250408,1227,1.63,20250509,1943,-35.82,20250408,1193,4.53,20241104,0.03,Y,069330,500,70 억,,252150,N,N,167,N,00,N +20250509,110556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,-9,5,-0.72,97129031,78136,39.08,1250,1271,1235,1623,875,1249,1243.08,1.78,0,-5956,1291,1269,1255,1233,1219,1263,1227,71,374,500,870,1,1,14191091,176,19.68,0.89,12,0.55,63.00,1389.00,1943,20250408,-36.18,1193,20241104,3.94,1943,-36.18,20250408,1227,1.06,20250507,1943,-36.18,20250408,1193,3.94,20241104,0.03,Y,069330,500,70 억,,252150,N,N,167,N,00,N +20250509,100558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1247,-2,5,-0.16,37902853,30279,15.14,1250,1271,1240,1623,875,1249,1251.79,1.78,0,-5642,1291,1269,1255,1233,1219,1263,1227,71,374,500,870,1,1,14191091,177,19.79,0.90,12,0.21,63.00,1389.00,1943,20250408,-35.82,1193,20241104,4.53,1943,-35.82,20250408,1227,1.63,20250507,1943,-35.82,20250408,1193,4.53,20241104,0.03,Y,069330,500,70 억,,252150,N,N,167,N,00,N +20250509,090559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1252,3,2,0.24,9532770,7618,3.81,1250,1270,1249,1623,875,1249,1251.35,1.78,0,-3356,1291,1269,1255,1233,1219,1263,1227,71,374,500,870,1,1,14191091,178,19.87,0.90,12,0.05,63.00,1389.00,1943,20250408,-35.56,1193,20241104,4.95,1943,-35.56,20250408,1227,2.04,20250507,1943,-35.56,20250408,1193,4.95,20241104,0.03,Y,069330,500,70 억,,252150,N,N,167,N,00,N 20250508,160549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1249,-21,5,-1.65,248419365,197643,65.78,1274,1277,1241,1651,889,1270,1257.06,1.88,0,-8857,1298,1283,1255,1240,1212,1291,1248,71,381,500,880,1,1,14191091,177,19.83,0.90,12,1.39,63.00,1389.00,1943,20250408,-35.72,1193,20241104,4.69,1943,-35.72,20250408,1227,1.79,20250507,1943,-35.72,20250408,1193,4.69,20241104,0.03,Y,069330,500,70 억,,266676,N,N,167,N,00,N 20250508,150556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1249,-21,5,-1.65,234016249,186111,61.94,1274,1277,1241,1651,889,1270,1257.40,1.88,0,-7536,1298,1283,1255,1240,1212,1291,1248,71,381,500,880,1,1,14191091,177,19.83,0.90,12,1.31,63.00,1389.00,1943,20250408,-35.72,1193,20241104,4.69,1943,-35.72,20250408,1227,1.79,20250507,1943,-35.72,20250408,1193,4.69,20241104,0.03,Y,069330,500,70 억,,266676,N,N,226,N,00,N 20250508,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1249,-21,5,-1.65,203531987,161654,53.80,1274,1277,1242,1651,889,1270,1259.06,1.88,0,-5803,1298,1283,1255,1240,1212,1291,1248,71,381,500,880,1,1,14191091,177,19.83,0.90,12,1.14,63.00,1389.00,1943,20250408,-35.72,1193,20241104,4.69,1943,-35.72,20250408,1227,1.79,20250507,1943,-35.72,20250408,1193,4.69,20241104,0.03,Y,069330,500,70 억,,266676,N,N,226,N,00,N diff --git a/069410/price/prices-20250501.csv b/069410/price/prices-20250501.csv index a89424a8bd0d..eafbcf66d8bb 100644 --- a/069410/price/prices-20250501.csv +++ b/069410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,10,2,0.24,112470690,26820,83.73,4255,4285,4160,5530,2980,4255,4193.54,1.63,0,-14835,4338,4296,4238,4196,4138,4317,4217,51,1275,500,2890,5,1,10244824,437,34.67,0.79,12,0.26,123.00,5426.00,5250,20240517,-18.76,2900,20240806,47.07,5050,-15.54,20250116,3600,18.47,20250331,5250,-18.76,20240517,2900,47.07,20240806,3.25,Y,069410,500,51 억,,167105,N,N,646,N,00,N +20250509,150600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-20,5,-0.47,106987345,25529,79.70,4255,4285,4160,5530,2980,4255,4190.82,1.63,0,-14971,4338,4296,4238,4196,4138,4317,4217,51,1275,500,2890,5,1,10244824,434,34.43,0.78,12,0.25,123.00,5426.00,5250,20240517,-19.33,2900,20240806,46.03,5050,-16.14,20250116,3600,17.64,20250331,5250,-19.33,20240517,2900,46.03,20240806,3.25,Y,069410,500,51 억,,167105,N,N,1915,N,00,N +20250509,140557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,-85,5,-2.00,89033805,21230,66.28,4255,4285,4160,5530,2980,4255,4193.77,1.63,0,-13016,4338,4296,4238,4196,4138,4317,4217,51,1275,500,2890,5,1,10244824,427,33.90,0.77,12,0.21,123.00,5426.00,5250,20240517,-20.57,2900,20240806,43.79,5050,-17.43,20250116,3600,15.83,20250331,5250,-20.57,20240517,2900,43.79,20240806,3.25,Y,069410,500,51 억,,167105,N,N,1915,N,00,N +20250509,130557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,-75,5,-1.76,74626190,17780,55.51,4255,4285,4160,5530,2980,4255,4197.20,1.63,0,-12676,4338,4296,4238,4196,4138,4317,4217,51,1275,500,2890,5,1,10244824,428,33.98,0.77,12,0.17,123.00,5426.00,5250,20240517,-20.38,2900,20240806,44.14,5050,-17.23,20250116,3600,16.11,20250331,5250,-20.38,20240517,2900,44.14,20240806,3.25,Y,069410,500,51 억,,167105,N,N,1915,N,00,N +20250509,120558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4175,-80,5,-1.88,63989605,15232,47.55,4255,4285,4160,5530,2980,4255,4201.00,1.63,0,-10478,4338,4296,4238,4196,4138,4317,4217,51,1275,500,2890,5,1,10244824,428,33.94,0.77,12,0.15,123.00,5426.00,5250,20240517,-20.48,2900,20240806,43.97,5050,-17.33,20250116,3600,15.97,20250331,5250,-20.48,20240517,2900,43.97,20240806,3.25,Y,069410,500,51 억,,167105,N,N,1915,N,00,N +20250509,110556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,-75,5,-1.76,54108745,12863,40.16,4255,4285,4160,5530,2980,4255,4206.54,1.63,0,-8868,4338,4296,4238,4196,4138,4317,4217,51,1275,500,2890,5,1,10244824,428,33.98,0.77,12,0.13,123.00,5426.00,5250,20240517,-20.38,2900,20240806,44.14,5050,-17.23,20250116,3600,16.11,20250331,5250,-20.38,20240517,2900,44.14,20240806,3.25,Y,069410,500,51 억,,167105,N,N,1915,N,00,N +20250509,100559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-55,5,-1.29,44085855,10466,32.67,4255,4285,4200,5530,2980,4255,4212.29,1.63,0,-7106,4338,4296,4238,4196,4138,4317,4217,51,1275,500,2890,5,1,10244824,430,34.15,0.77,12,0.10,123.00,5426.00,5250,20240517,-20.00,2900,20240806,44.83,5050,-16.83,20250116,3600,16.67,20250331,5250,-20.00,20240517,2900,44.83,20240806,3.25,Y,069410,500,51 억,,167105,N,N,1915,N,00,N +20250509,090559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-20,5,-0.47,3203290,753,2.35,4255,4255,4235,5530,2980,4255,4254.04,1.63,0,28,4338,4296,4238,4196,4138,4317,4217,51,1275,500,2890,5,1,10244824,434,34.43,0.78,12,0.01,123.00,5426.00,5250,20240517,-19.33,2900,20240806,46.03,5050,-16.14,20250116,3600,17.64,20250331,5250,-19.33,20240517,2900,46.03,20240806,3.25,Y,069410,500,51 억,,167105,N,N,1915,N,00,N 20250508,160549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4255,15,2,0.35,134699370,32032,236.52,4240,4280,4180,5510,2970,4240,4205.15,1.58,0,-10376,4326,4282,4201,4157,4076,4302,4177,51,1270,500,2880,5,1,10244824,436,34.59,0.78,12,0.31,123.00,5426.00,5290,20240424,-19.57,2900,20240806,46.72,5050,-15.74,20250116,3600,18.19,20250331,5250,-18.95,20240517,2900,46.72,20240806,3.34,Y,069410,500,51 억,,162199,N,N,1915,N,00,N 20250508,150556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,-50,5,-1.18,129877965,30888,228.07,4240,4280,4180,5510,2970,4240,4204.80,1.58,0,-10141,4326,4282,4201,4157,4076,4302,4177,51,1270,500,2880,5,1,10244824,429,34.07,0.77,12,0.30,123.00,5426.00,5290,20240424,-20.79,2900,20240806,44.48,5050,-17.03,20250116,3600,16.39,20250331,5250,-20.19,20240517,2900,44.48,20240806,3.34,Y,069410,500,51 억,,162199,N,N,0,N,00,N 20250508,140555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,-55,5,-1.30,104965270,24942,184.17,4240,4280,4185,5510,2970,4240,4208.37,1.58,0,-8190,4326,4282,4201,4157,4076,4302,4177,51,1270,500,2880,5,1,10244824,429,34.02,0.77,12,0.24,123.00,5426.00,5290,20240424,-20.89,2900,20240806,44.31,5050,-17.13,20250116,3600,16.25,20250331,5250,-20.29,20240517,2900,44.31,20240806,3.34,Y,069410,500,51 억,,162199,N,N,0,N,00,N diff --git a/069460/price/prices-20250501.csv b/069460/price/prices-20250501.csv index 2456757b62af..a0fff98ace80 100644 --- a/069460/price/prices-20250501.csv +++ b/069460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160555,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1882,-8,5,-0.42,1500978745,799077,130.34,1891,1906,1843,2455,1323,1890,1878.39,2.14,0,-68891,1961,1925,1878,1842,1795,1931,1848,339,565,500,1360,1,1,67834027,1277,89.62,1.35,12,1.18,21.00,1398.00,1968,20250429,-4.37,921,20240621,104.34,1968,-4.37,20250429,1116,68.64,20250203,1968,-4.37,20250429,921,104.34,20240621,6.28,Y,069460,500,339 억,,1454881,N,N,16133,N,00,N +20250509,150600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1884,-6,5,-0.32,1382798213,736261,120.09,1891,1906,1843,2455,1323,1890,1878.13,2.14,0,-36219,1961,1925,1878,1842,1795,1931,1848,339,565,500,1360,1,1,67834027,1278,89.71,1.35,12,1.09,21.00,1398.00,1968,20250429,-4.27,921,20240621,104.56,1968,-4.27,20250429,1116,68.82,20250203,1968,-4.27,20250429,921,104.56,20240621,6.28,Y,069460,500,339 억,,1454881,N,N,8908,N,00,N +20250509,140557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1872,-18,5,-0.95,1105234761,587855,95.88,1891,1906,1843,2455,1323,1890,1880.11,2.14,0,558,1961,1925,1878,1842,1795,1931,1848,339,565,500,1360,1,1,67834027,1270,89.14,1.34,12,0.87,21.00,1398.00,1968,20250429,-4.88,921,20240621,103.26,1968,-4.88,20250429,1116,67.74,20250203,1968,-4.88,20250429,921,103.26,20240621,6.28,Y,069460,500,339 억,,1454881,N,N,8908,N,00,N +20250509,130557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1878,-12,5,-0.63,1037801938,551795,90.00,1891,1906,1843,2455,1323,1890,1880.77,2.14,0,2977,1961,1925,1878,1842,1795,1931,1848,339,565,500,1360,1,1,67834027,1274,89.43,1.34,12,0.81,21.00,1398.00,1968,20250429,-4.57,921,20240621,103.91,1968,-4.57,20250429,1116,68.28,20250203,1968,-4.57,20250429,921,103.91,20240621,6.28,Y,069460,500,339 억,,1454881,N,N,8908,N,00,N +20250509,120558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1879,-11,5,-0.58,993196987,528112,86.14,1891,1906,1843,2455,1323,1890,1880.65,2.14,0,11055,1961,1925,1878,1842,1795,1931,1848,339,565,500,1360,1,1,67834027,1275,89.48,1.34,12,0.78,21.00,1398.00,1968,20250429,-4.52,921,20240621,104.02,1968,-4.52,20250429,1116,68.37,20250203,1968,-4.52,20250429,921,104.02,20240621,6.28,Y,069460,500,339 억,,1454881,N,N,8908,N,00,N +20250509,110556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1871,-19,5,-1.01,938487090,498905,81.38,1891,1906,1843,2455,1323,1890,1881.09,2.14,0,12025,1961,1925,1878,1842,1795,1931,1848,339,565,500,1360,1,1,67834027,1269,89.10,1.34,12,0.74,21.00,1398.00,1968,20250429,-4.93,921,20240621,103.15,1968,-4.93,20250429,1116,67.65,20250203,1968,-4.93,20250429,921,103.15,20240621,6.28,Y,069460,500,339 억,,1454881,N,N,8908,N,00,N +20250509,100559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1846,-44,5,-2.33,809733447,429694,70.09,1891,1906,1843,2455,1323,1890,1884.44,2.14,0,-34252,1961,1925,1878,1842,1795,1931,1848,339,565,500,1360,1,1,67834027,1252,87.90,1.32,12,0.63,21.00,1398.00,1968,20250429,-6.20,921,20240621,100.43,1968,-6.20,20250429,1116,65.41,20250203,1968,-6.20,20250429,921,100.43,20240621,6.28,Y,069460,500,339 억,,1454881,N,N,8908,N,00,N +20250509,090600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1894,4,2,0.21,16628393,8790,1.43,1891,1897,1887,2455,1323,1890,1891.75,2.14,0,3124,1961,1925,1878,1842,1795,1931,1848,339,565,500,1360,1,1,67834027,1285,90.19,1.35,12,0.01,21.00,1398.00,1968,20250429,-3.76,921,20240621,105.65,1968,-3.76,20250429,1116,69.71,20250203,1968,-3.76,20250429,921,105.65,20240621,6.28,Y,069460,500,339 억,,1454881,N,N,8908,N,00,N 20250508,160549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1890,0,3,0.00,1149771860,612333,97.24,1890,1914,1831,2455,1323,1890,1877.69,2.10,0,-50971,1990,1940,1890,1840,1790,1915,1815,339,565,500,1360,1,1,67834027,1282,90.00,1.35,12,0.90,21.00,1398.00,1968,20250429,-3.96,921,20240621,105.21,1968,-3.96,20250429,1116,69.35,20250203,1968,-3.96,20250429,921,105.21,20240621,6.39,Y,069460,500,339 억,,1427010,N,N,8908,N,00,N 20250508,150556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1895,5,2,0.26,1124105011,598776,95.09,1890,1914,1831,2455,1323,1890,1877.34,2.10,0,-59902,1990,1940,1890,1840,1790,1915,1815,339,565,500,1360,1,1,67834027,1285,90.24,1.36,12,0.88,21.00,1398.00,1968,20250429,-3.71,921,20240621,105.75,1968,-3.71,20250429,1116,69.80,20250203,1968,-3.71,20250429,921,105.75,20240621,6.39,Y,069460,500,339 억,,1427010,N,N,11482,N,00,N 20250508,140555,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1895,5,2,0.26,1070063059,570184,90.55,1890,1914,1831,2455,1323,1890,1876.70,2.10,0,-66636,1990,1940,1890,1840,1790,1915,1815,339,565,500,1360,1,1,67834027,1285,90.24,1.36,12,0.84,21.00,1398.00,1968,20250429,-3.71,921,20240621,105.75,1968,-3.71,20250429,1116,69.80,20250203,1968,-3.71,20250429,921,105.75,20240621,6.39,Y,069460,500,339 억,,1427010,N,N,11482,N,00,N diff --git a/069510/price/prices-20250501.csv b/069510/price/prices-20250501.csv index 85098bab8b24..0ee212160536 100644 --- a/069510/price/prices-20250501.csv +++ b/069510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12250,-10,5,-0.08,107062815,8754,81.36,12300,12460,12110,15930,8590,12260,12230.16,57.10,0,2180,12766,12512,12296,12042,11826,12405,11935,55,3670,500,8820,10,1,10910000,1336,2.89,0.62,12,0.08,4241.00,19877.00,12550,20250508,-2.39,8400,20240514,45.83,12550,-2.39,20250508,10350,18.36,20250103,12550,-2.39,20250508,8400,45.83,20240514,0.09,Y,069510,500,54 억,,6230130,N,N,0,N,00,N +20250509,150600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12140,-120,5,-0.98,98642365,8062,74.93,12300,12460,12110,15930,8590,12260,12235.47,57.10,0,2407,12766,12512,12296,12042,11826,12405,11935,55,3670,500,8820,10,1,10910000,1324,2.86,0.61,12,0.07,4241.00,19877.00,12550,20250508,-3.27,8400,20240514,44.52,12550,-3.27,20250508,10350,17.29,20250103,12550,-3.27,20250508,8400,44.52,20240514,0.09,Y,069510,500,54 억,,6230130,N,N,0,N,00,N +20250509,140557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12200,-60,5,-0.49,58339165,4753,44.18,12300,12460,12200,15930,8590,12260,12274.18,57.10,0,1825,12766,12512,12296,12042,11826,12405,11935,55,3670,500,8820,10,1,10910000,1331,2.88,0.61,12,0.04,4241.00,19877.00,12550,20250508,-2.79,8400,20240514,45.24,12550,-2.79,20250508,10350,17.87,20250103,12550,-2.79,20250508,8400,45.24,20240514,0.09,Y,069510,500,54 억,,6230130,N,N,0,N,00,N +20250509,130557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12230,-30,5,-0.24,51379855,4184,38.89,12300,12460,12220,15930,8590,12260,12280.08,57.10,0,1652,12766,12512,12296,12042,11826,12405,11935,55,3670,500,8820,10,1,10910000,1334,2.88,0.62,12,0.04,4241.00,19877.00,12550,20250508,-2.55,8400,20240514,45.60,12550,-2.55,20250508,10350,18.16,20250103,12550,-2.55,20250508,8400,45.60,20240514,0.09,Y,069510,500,54 억,,6230130,N,N,0,N,00,N +20250509,120558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12280,20,2,0.16,39479305,3214,29.87,12300,12460,12220,15930,8590,12260,12283.54,57.10,0,1349,12766,12512,12296,12042,11826,12405,11935,55,3670,500,8820,10,1,10910000,1340,2.90,0.62,12,0.03,4241.00,19877.00,12550,20250508,-2.15,8400,20240514,46.19,12550,-2.15,20250508,10350,18.65,20250103,12550,-2.15,20250508,8400,46.19,20240514,0.09,Y,069510,500,54 억,,6230130,N,N,0,N,00,N +20250509,110557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12310,50,2,0.41,25604375,2087,19.40,12300,12460,12220,15930,8590,12260,12268.51,57.10,0,538,12766,12512,12296,12042,11826,12405,11935,55,3670,500,8820,10,1,10910000,1343,2.90,0.62,12,0.02,4241.00,19877.00,12550,20250508,-1.91,8400,20240514,46.55,12550,-1.91,20250508,10350,18.94,20250103,12550,-1.91,20250508,8400,46.55,20240514,0.09,Y,069510,500,54 억,,6230130,N,N,0,N,00,N +20250509,100559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12250,-10,5,-0.08,10380065,845,7.85,12300,12460,12220,15930,8590,12260,12284.10,57.10,0,-117,12766,12512,12296,12042,11826,12405,11935,55,3670,500,8820,10,1,10910000,1336,2.89,0.62,12,0.01,4241.00,19877.00,12550,20250508,-2.39,8400,20240514,45.83,12550,-2.39,20250508,10350,18.36,20250103,12550,-2.39,20250508,8400,45.83,20240514,0.09,Y,069510,500,54 억,,6230130,N,N,0,N,00,N +20250509,090600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12380,120,2,0.98,2368140,192,1.78,12300,12460,12260,15930,8590,12260,12334.06,57.10,0,-61,12766,12512,12296,12042,11826,12405,11935,55,3670,500,8820,10,1,10910000,1351,2.92,0.62,12,0.00,4241.00,19877.00,12550,20250508,-1.35,8400,20240514,47.38,12550,-1.35,20250508,10350,19.61,20250103,12550,-1.35,20250508,8400,47.38,20240514,0.09,Y,069510,500,54 억,,6230130,N,N,0,N,00,N 20250508,160550,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12260,0,3,0.00,131502710,10749,68.35,12550,12550,12080,15930,8590,12260,12233.91,57.09,0,2464,12626,12442,12316,12132,12006,12380,12070,55,3670,500,8820,10,1,10910000,1338,2.89,0.62,12,0.10,4241.00,19877.00,12550,20250508,-2.31,8400,20240514,45.95,12550,-2.31,20250508,10350,18.45,20250103,12550,-2.31,20250508,8400,45.95,20240514,0.10,Y,069510,500,54 억,,6228782,N,N,0,N,00,N 20250508,150557,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12220,-40,5,-0.33,124019260,10137,64.46,12550,12550,12080,15930,8590,12260,12234.32,57.09,0,2782,12626,12442,12316,12132,12006,12380,12070,55,3670,500,8820,10,1,10910000,1333,2.88,0.61,12,0.09,4241.00,19877.00,12550,20250508,-2.63,8400,20240514,45.48,12550,-2.63,20250508,10350,18.07,20250103,12550,-2.63,20250508,8400,45.48,20240514,0.10,Y,069510,500,54 억,,6228782,N,N,0,N,00,N 20250508,140555,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12240,-20,5,-0.16,113043180,9237,58.73,12550,12550,12080,15930,8590,12260,12238.08,57.09,0,2413,12626,12442,12316,12132,12006,12380,12070,55,3670,500,8820,10,1,10910000,1335,2.89,0.62,12,0.08,4241.00,19877.00,12550,20250508,-2.47,8400,20240514,45.71,12550,-2.47,20250508,10350,18.26,20250103,12550,-2.47,20250508,8400,45.71,20240514,0.10,Y,069510,500,54 억,,6228782,N,N,0,N,00,N diff --git a/069540/price/prices-20250501.csv b/069540/price/prices-20250501.csv index ffe22f24452b..cf998ab08b04 100644 --- a/069540/price/prices-20250501.csv +++ b/069540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,888,-10,5,-1.11,199030458,224545,176.54,895,911,882,1167,629,898,886.37,3.47,0,-79531,928,913,897,882,866,905,874,230,269,500,610,1,1,46037579,409,-2.09,0.65,12,0.49,-424.00,1358.00,4120,20240516,-78.45,763,20250408,16.38,1584,-43.94,20250123,763,16.38,20250408,4120,-78.45,20240516,763,16.38,20250408,1.09,Y,069540,500,230 억,,1598340,N,N,6063,N,00,N +20250509,150600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,883,-15,5,-1.67,180877710,204005,160.39,895,911,882,1167,629,898,886.63,3.47,0,-70299,928,913,897,882,866,905,874,230,269,500,610,1,1,46037579,407,-2.08,0.65,12,0.44,-424.00,1358.00,4120,20240516,-78.57,763,20250408,15.73,1584,-44.26,20250123,763,15.73,20250408,4120,-78.57,20240516,763,15.73,20250408,1.09,Y,069540,500,230 억,,1598340,N,N,1581,N,00,N +20250509,140557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,890,-8,5,-0.89,126613683,142598,112.11,895,911,884,1167,629,898,887.91,3.47,0,-23384,928,913,897,882,866,905,874,230,269,500,610,1,1,46037579,410,-2.10,0.66,12,0.31,-424.00,1358.00,4120,20240516,-78.40,763,20250408,16.64,1584,-43.81,20250123,763,16.64,20250408,4120,-78.40,20240516,763,16.64,20250408,1.09,Y,069540,500,230 억,,1598340,N,N,1581,N,00,N +20250509,130558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,886,-12,5,-1.34,107229092,120701,94.90,895,911,884,1167,629,898,888.39,3.47,0,-18899,928,913,897,882,866,905,874,230,269,500,610,1,1,46037579,408,-2.09,0.65,12,0.26,-424.00,1358.00,4120,20240516,-78.50,763,20250408,16.12,1584,-44.07,20250123,763,16.12,20250408,4120,-78.50,20240516,763,16.12,20250408,1.09,Y,069540,500,230 억,,1598340,N,N,1581,N,00,N +20250509,120558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,888,-10,5,-1.11,85837801,96541,75.90,895,911,885,1167,629,898,889.13,3.47,0,-3868,928,913,897,882,866,905,874,230,269,500,610,1,1,46037579,409,-2.09,0.65,12,0.21,-424.00,1358.00,4120,20240516,-78.45,763,20250408,16.38,1584,-43.94,20250123,763,16.38,20250408,4120,-78.45,20240516,763,16.38,20250408,1.09,Y,069540,500,230 억,,1598340,N,N,1581,N,00,N +20250509,110557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,886,-12,5,-1.34,75254155,84593,66.51,895,911,885,1167,629,898,889.60,3.47,0,-2234,928,913,897,882,866,905,874,230,269,500,610,1,1,46037579,408,-2.09,0.65,12,0.18,-424.00,1358.00,4120,20240516,-78.50,763,20250408,16.12,1584,-44.07,20250123,763,16.12,20250408,4120,-78.50,20240516,763,16.12,20250408,1.09,Y,069540,500,230 억,,1598340,N,N,1581,N,00,N +20250509,100600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,893,-5,5,-0.56,21707409,24257,19.07,895,911,891,1167,629,898,894.89,3.47,0,1573,928,913,897,882,866,905,874,230,269,500,610,1,1,46037579,411,-2.11,0.66,12,0.05,-424.00,1358.00,4120,20240516,-78.33,763,20250408,17.04,1584,-43.62,20250123,763,17.04,20250408,4120,-78.33,20240516,763,17.04,20250408,1.09,Y,069540,500,230 억,,1598340,N,N,1581,N,00,N +20250509,090600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,907,9,2,1.00,4383635,4898,3.85,895,911,891,1167,629,898,894.98,3.47,0,2596,928,913,897,882,866,905,874,230,269,500,610,1,1,46037579,418,-2.14,0.67,12,0.01,-424.00,1358.00,4120,20240516,-77.99,763,20250408,18.87,1584,-42.74,20250123,763,18.87,20250408,4120,-77.99,20240516,763,18.87,20250408,1.09,Y,069540,500,230 억,,1598340,N,N,1581,N,00,N 20250508,160550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,898,9,2,1.01,111585629,124575,33.89,912,912,881,1155,623,889,895.73,3.40,0,45996,935,912,894,871,853,903,862,230,266,500,600,1,1,46037579,413,-2.12,0.66,12,0.27,-424.00,1358.00,4120,20240516,-78.20,763,20250408,17.69,1584,-43.31,20250123,763,17.69,20250408,4120,-78.20,20240516,763,17.69,20250408,1.14,Y,069540,500,230 억,,1565434,N,N,1581,N,00,N 20250508,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,898,9,2,1.01,96478575,107752,29.31,912,912,881,1155,623,889,895.38,3.40,0,36400,935,912,894,871,853,903,862,230,266,500,600,1,1,46037579,413,-2.12,0.66,12,0.23,-424.00,1358.00,4120,20240516,-78.20,763,20250408,17.69,1584,-43.31,20250123,763,17.69,20250408,4120,-78.20,20240516,763,17.69,20250408,1.14,Y,069540,500,230 억,,1565434,N,N,26762,N,00,N 20250508,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,10,2,1.12,67466884,75311,20.49,912,912,881,1155,623,889,895.84,3.40,0,28393,935,912,894,871,853,903,862,230,266,500,600,1,1,46037579,414,-2.12,0.66,12,0.16,-424.00,1358.00,4120,20240516,-78.18,763,20250408,17.82,1584,-43.24,20250123,763,17.82,20250408,4120,-78.18,20240516,763,17.82,20250408,1.14,Y,069540,500,230 억,,1565434,N,N,26762,N,00,N diff --git a/069620/price/prices-20250501.csv b/069620/price/prices-20250501.csv index d49a11c4c63b..3c63de39a12c 100644 --- a/069620/price/prices-20250501.csv +++ b/069620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160555,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,140700,-2000,5,-1.40,2970515300,21083,47.59,142800,143200,139900,185500,99900,142700,140896.26,8.74,0,-805,148500,145600,141100,138200,133700,147050,139650,290,42800,2500,105590,100,1,11586575,16302,65.90,2.04,12,0.18,2135.00,68829.00,164400,20241015,-14.42,100100,20240626,40.56,148400,-5.19,20250210,109000,29.08,20250403,164400,-14.42,20241015,100100,40.56,20240626,0.35,Y,069620,2500,289 억,,1013033,N,N,2512,N,00,N +20250509,150601,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,140900,-1800,5,-1.26,2665365500,18911,42.69,142800,143200,139900,185500,99900,142700,140942.60,8.74,0,-1395,148500,145600,141100,138200,133700,147050,139650,290,42800,2500,105590,100,1,11586575,16325,66.00,2.05,12,0.16,2135.00,68829.00,164400,20241015,-14.29,100100,20240626,40.76,148400,-5.05,20250210,109000,29.27,20250403,164400,-14.29,20241015,100100,40.76,20240626,0.35,Y,069620,2500,289 억,,1013033,N,N,1777,N,00,N +20250509,140558,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,141000,-1700,5,-1.19,2113894100,15004,33.87,142800,143200,139900,185500,99900,142700,140888.70,8.74,0,384,148500,145600,141100,138200,133700,147050,139650,290,42800,2500,105590,100,1,11586575,16337,66.04,2.05,12,0.13,2135.00,68829.00,164400,20241015,-14.23,100100,20240626,40.86,148400,-4.99,20250210,109000,29.36,20250403,164400,-14.23,20241015,100100,40.86,20240626,0.35,Y,069620,2500,289 억,,1013033,N,N,1777,N,00,N +20250509,130558,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,140100,-2600,5,-1.82,1787285200,12679,28.62,142800,143200,139900,185500,99900,142700,140964.21,8.74,0,27,148500,145600,141100,138200,133700,147050,139650,290,42800,2500,105590,100,1,11586575,16233,65.62,2.04,12,0.11,2135.00,68829.00,164400,20241015,-14.78,100100,20240626,39.96,148400,-5.59,20250210,109000,28.53,20250403,164400,-14.78,20241015,100100,39.96,20240626,0.35,Y,069620,2500,289 억,,1013033,N,N,1777,N,00,N +20250509,120559,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,140500,-2200,5,-1.54,1314876700,9307,21.01,142800,143200,140000,185500,99900,142700,141278.25,8.74,0,-197,148500,145600,141100,138200,133700,147050,139650,290,42800,2500,105590,100,1,11586575,16279,65.81,2.04,12,0.08,2135.00,68829.00,164400,20241015,-14.54,100100,20240626,40.36,148400,-5.32,20250210,109000,28.90,20250403,164400,-14.54,20241015,100100,40.36,20240626,0.35,Y,069620,2500,289 억,,1013033,N,N,1777,N,00,N +20250509,110557,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,140000,-2700,5,-1.89,1015888100,7178,16.20,142800,143200,140000,185500,99900,142700,141528.02,8.74,0,-765,148500,145600,141100,138200,133700,147050,139650,290,42800,2500,105590,100,1,11586575,16221,65.57,2.03,12,0.06,2135.00,68829.00,164400,20241015,-14.84,100100,20240626,39.86,148400,-5.66,20250210,109000,28.44,20250403,164400,-14.84,20241015,100100,39.86,20240626,0.35,Y,069620,2500,289 억,,1013033,N,N,1777,N,00,N +20250509,100600,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,142500,-200,5,-0.14,501801200,3530,7.97,142800,143200,140200,185500,99900,142700,142153.31,8.74,0,-265,148500,145600,141100,138200,133700,147050,139650,290,42800,2500,105590,100,1,11586575,16511,66.74,2.07,12,0.03,2135.00,68829.00,164400,20241015,-13.32,100100,20240626,42.36,148400,-3.98,20250210,109000,30.73,20250403,164400,-13.32,20241015,100100,42.36,20240626,0.35,Y,069620,2500,289 억,,1013033,N,N,1777,N,00,N +20250509,090600,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,142700,0,3,0.00,120324600,846,1.91,142800,142800,141500,185500,99900,142700,142227.66,8.74,0,-64,148500,145600,141100,138200,133700,147050,139650,290,42800,2500,105590,100,1,11586575,16534,66.84,2.07,12,0.01,2135.00,68829.00,164400,20241015,-13.20,100100,20240626,42.56,148400,-3.84,20250210,109000,30.92,20250403,164400,-13.20,20241015,100100,42.56,20240626,0.35,Y,069620,2500,289 억,,1013033,N,N,1777,N,00,N 20250508,160550,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,142700,6300,2,4.62,6249585450,44303,91.97,136600,144000,136600,177300,95500,136400,141064.57,8.84,0,-9607,143600,140000,137000,133400,130400,138500,131900,290,40900,2500,100930,100,1,11586575,16534,66.84,2.07,12,0.38,2135.00,68829.00,164400,20241015,-13.20,100100,20240626,42.56,148400,-3.84,20250210,109000,30.92,20250403,164400,-13.20,20241015,100100,42.56,20240626,0.35,Y,069620,2500,289 억,,1023917,N,N,1777,N,00,N 20250508,150557,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,142100,5700,2,4.18,4961068150,35290,73.26,136600,142600,136600,177300,95500,136400,140580.00,8.84,0,-5484,143600,140000,137000,133400,130400,138500,131900,290,40900,2500,100930,100,1,11586575,16465,66.56,2.06,12,0.30,2135.00,68829.00,164400,20241015,-13.56,100100,20240626,41.96,148400,-4.25,20250210,109000,30.37,20250403,164400,-13.56,20241015,100100,41.96,20240626,0.35,Y,069620,2500,289 억,,1023917,N,N,2508,N,00,N 20250508,140556,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,140000,3600,2,2.64,3453305800,24668,51.21,136600,142300,136600,177300,95500,136400,139991.32,8.84,0,-3038,143600,140000,137000,133400,130400,138500,131900,290,40900,2500,100930,100,1,11586575,16221,65.57,2.03,12,0.21,2135.00,68829.00,164400,20241015,-14.84,100100,20240626,39.86,148400,-5.66,20250210,109000,28.44,20250403,164400,-14.84,20241015,100100,39.86,20240626,0.35,Y,069620,2500,289 억,,1023917,N,N,2508,N,00,N diff --git a/069640/price/prices-20250501.csv b/069640/price/prices-20250501.csv index 5934441f7f71..f8c63dd2a7d4 100644 --- a/069640/price/prices-20250501.csv +++ b/069640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160556,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1200,10,2,0.84,15389214,12836,79.15,1200,1259,1186,1547,833,1190,1198.91,0.52,0,-515,1255,1222,1205,1172,1155,1214,1164,151,357,500,730,1,1,30106502,361,-0.92,0.56,12,0.04,-1305.00,2140.00,2800,20240906,-57.14,1095,20250404,9.59,1490,-19.46,20250122,1095,9.59,20250404,2800,-57.14,20240906,1095,9.59,20250404,0.00,Y,069640,500,150 억,,156077,N,N,1,N,00,N +20250509,150601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1208,18,2,1.51,15055083,12559,77.44,1200,1259,1186,1547,833,1190,1198.75,0.52,0,-520,1255,1222,1205,1172,1155,1214,1164,151,357,500,730,1,1,30106502,364,-0.93,0.56,12,0.04,-1305.00,2140.00,2800,20240906,-56.86,1095,20250404,10.32,1490,-18.93,20250122,1095,10.32,20250404,2800,-56.86,20240906,1095,10.32,20250404,0.00,Y,069640,500,150 억,,156077,N,N,0,N,00,N +20250509,140558,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1201,11,2,0.92,11845990,9939,61.28,1200,1201,1186,1547,833,1190,1191.87,0.52,0,-813,1255,1222,1205,1172,1155,1214,1164,151,357,500,730,1,1,30106502,362,-0.92,0.56,12,0.03,-1305.00,2140.00,2800,20240906,-57.11,1095,20250404,9.68,1490,-19.40,20250122,1095,9.68,20250404,2800,-57.11,20240906,1095,9.68,20250404,0.00,Y,069640,500,150 억,,156077,N,N,0,N,00,N +20250509,130558,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1190,0,3,0.00,10112501,8493,52.37,1200,1200,1186,1547,833,1190,1190.69,0.52,0,264,1255,1222,1205,1172,1155,1214,1164,151,357,500,730,1,1,30106502,358,-0.91,0.56,12,0.03,-1305.00,2140.00,2800,20240906,-57.50,1095,20250404,8.68,1490,-20.13,20250122,1095,8.68,20250404,2800,-57.50,20240906,1095,8.68,20250404,0.00,Y,069640,500,150 억,,156077,N,N,0,N,00,N +20250509,120559,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1190,0,3,0.00,10112501,8493,52.37,1200,1200,1186,1547,833,1190,1190.69,0.52,0,264,1255,1222,1205,1172,1155,1214,1164,151,357,500,730,1,1,30106502,358,-0.91,0.56,12,0.03,-1305.00,2140.00,2800,20240906,-57.50,1095,20250404,8.68,1490,-20.13,20250122,1095,8.68,20250404,2800,-57.50,20240906,1095,8.68,20250404,0.00,Y,069640,500,150 억,,156077,N,N,0,N,00,N +20250509,110557,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1186,-4,5,-0.34,10111311,8492,52.36,1200,1200,1186,1547,833,1190,1190.69,0.52,0,264,1255,1222,1205,1172,1155,1214,1164,151,357,500,730,1,1,30106502,357,-0.91,0.55,12,0.03,-1305.00,2140.00,2800,20240906,-57.64,1095,20250404,8.31,1490,-20.40,20250122,1095,8.31,20250404,2800,-57.64,20240906,1095,8.31,20250404,0.00,Y,069640,500,150 억,,156077,N,N,0,N,00,N +20250509,100600,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1190,0,3,0.00,2177599,1825,11.25,1200,1200,1190,1547,833,1190,1193.20,0.52,0,267,1255,1222,1205,1172,1155,1214,1164,151,357,500,730,1,1,30106502,358,-0.91,0.56,12,0.01,-1305.00,2140.00,2800,20240906,-57.50,1095,20250404,8.68,1490,-20.13,20250122,1095,8.68,20250404,2800,-57.50,20240906,1095,8.68,20250404,0.00,Y,069640,500,150 억,,156077,N,N,0,N,00,N +20250509,090601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1199,9,2,0.76,59989,50,0.31,1200,1200,1199,1547,833,1190,1199.78,0.52,0,-38,1255,1222,1205,1172,1155,1214,1164,151,357,500,730,1,1,30106502,361,-0.92,0.56,12,0.00,-1305.00,2140.00,2800,20240906,-57.18,1095,20250404,9.50,1490,-19.53,20250122,1095,9.50,20250404,2800,-57.18,20240906,1095,9.50,20250404,0.00,Y,069640,500,150 억,,156077,N,N,0,N,00,N 20250508,160550,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1190,-4,5,-0.34,19369805,16218,127.87,1194,1238,1188,1552,836,1194,1194.34,0.52,0,-157,1280,1236,1215,1171,1150,1226,1161,151,358,500,740,1,1,30106502,358,-0.91,0.56,12,0.05,-1305.00,2140.00,2800,20240906,-57.50,1095,20250404,8.68,1490,-20.13,20250122,1095,8.68,20250404,2800,-57.50,20240906,1095,8.68,20250404,0.00,Y,069640,500,150 억,,156482,N,N,0,N,00,N 20250508,150557,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1195,1,2,0.08,18260855,15286,120.52,1194,1238,1188,1552,836,1194,1194.61,0.52,0,100,1280,1236,1215,1171,1150,1226,1161,151,358,500,740,1,1,30106502,360,-0.92,0.56,12,0.05,-1305.00,2140.00,2800,20240906,-57.32,1095,20250404,9.13,1490,-19.80,20250122,1095,9.13,20250404,2800,-57.32,20240906,1095,9.13,20250404,0.00,Y,069640,500,150 억,,156482,N,N,0,N,00,N 20250508,140556,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1191,-3,5,-0.25,18239353,15268,120.38,1194,1238,1188,1552,836,1194,1194.61,0.52,0,100,1280,1236,1215,1171,1150,1226,1161,151,358,500,740,1,1,30106502,359,-0.91,0.56,12,0.05,-1305.00,2140.00,2800,20240906,-57.46,1095,20250404,8.77,1490,-20.07,20250122,1095,8.77,20250404,2800,-57.46,20240906,1095,8.77,20250404,0.00,Y,069640,500,150 억,,156482,N,N,0,N,00,N diff --git a/069730/price/prices-20250501.csv b/069730/price/prices-20250501.csv index 44b222c56b67..041e3d48eaba 100644 --- a/069730/price/prices-20250501.csv +++ b/069730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3435,-85,5,-2.41,63772512,18312,232.39,3525,3530,3435,4575,2465,3520,3482.56,8.27,0,-2632,3546,3532,3506,3492,3466,3540,3500,72,1055,500,2320,5,1,14400000,495,-1.75,0.30,12,0.13,-1965.00,11477.00,5150,20240607,-33.30,2990,20241209,14.88,4145,-17.13,20250120,3270,5.05,20250331,5150,-33.30,20240607,2990,14.88,20241209,1.92,Y,069730,500,72 억,,1191129,N,N,1,N,00,N +20250509,150601,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3495,-25,5,-0.71,35392727,10097,128.13,3525,3530,3480,4575,2465,3520,3505.27,8.27,0,-1672,3546,3532,3506,3492,3466,3540,3500,72,1055,500,2320,5,1,14400000,503,-1.78,0.30,12,0.07,-1965.00,11477.00,5150,20240607,-32.14,2990,20241209,16.89,4145,-15.68,20250120,3270,6.88,20250331,5150,-32.14,20240607,2990,16.89,20241209,1.92,Y,069730,500,72 억,,1191129,N,N,0,N,00,N +20250509,140558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3525,5,2,0.14,34023255,9706,123.17,3525,3530,3480,4575,2465,3520,3505.38,8.27,0,-1455,3546,3532,3506,3492,3466,3540,3500,72,1055,500,2320,5,1,14400000,508,-1.79,0.31,12,0.07,-1965.00,11477.00,5150,20240607,-31.55,2990,20241209,17.89,4145,-14.96,20250120,3270,7.80,20250331,5150,-31.55,20240607,2990,17.89,20241209,1.92,Y,069730,500,72 억,,1191129,N,N,0,N,00,N +20250509,130558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,-5,5,-0.14,19450960,5563,70.60,3525,3530,3480,4575,2465,3520,3496.49,8.27,0,-1303,3546,3532,3506,3492,3466,3540,3500,72,1055,500,2320,5,1,14400000,506,-1.79,0.31,12,0.04,-1965.00,11477.00,5150,20240607,-31.75,2990,20241209,17.56,4145,-15.20,20250120,3270,7.49,20250331,5150,-31.75,20240607,2990,17.56,20241209,1.92,Y,069730,500,72 억,,1191129,N,N,0,N,00,N +20250509,120559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,-10,5,-0.28,13789835,3946,50.08,3525,3530,3480,4575,2465,3520,3494.64,8.27,0,-1019,3546,3532,3506,3492,3466,3540,3500,72,1055,500,2320,5,1,14400000,505,-1.79,0.31,12,0.03,-1965.00,11477.00,5150,20240607,-31.84,2990,20241209,17.39,4145,-15.32,20250120,3270,7.34,20250331,5150,-31.84,20240607,2990,17.39,20241209,1.92,Y,069730,500,72 억,,1191129,N,N,0,N,00,N +20250509,110558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,-15,5,-0.43,12479395,3572,45.33,3525,3530,3480,4575,2465,3520,3493.67,8.27,0,-845,3546,3532,3506,3492,3466,3540,3500,72,1055,500,2320,5,1,14400000,505,-1.78,0.31,12,0.02,-1965.00,11477.00,5150,20240607,-31.94,2990,20241209,17.22,4145,-15.44,20250120,3270,7.19,20250331,5150,-31.94,20240607,2990,17.22,20241209,1.92,Y,069730,500,72 억,,1191129,N,N,0,N,00,N +20250509,100601,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3490,-30,5,-0.85,5505580,1572,19.95,3525,3530,3490,4575,2465,3520,3502.28,8.27,0,-740,3546,3532,3506,3492,3466,3540,3500,72,1055,500,2320,5,1,14400000,503,-1.78,0.30,12,0.01,-1965.00,11477.00,5150,20240607,-32.23,2990,20241209,16.72,4145,-15.80,20250120,3270,6.73,20250331,5150,-32.23,20240607,2990,16.72,20241209,1.92,Y,069730,500,72 억,,1191129,N,N,0,N,00,N +20250509,090601,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3520,0,3,0.00,253770,72,0.91,3525,3525,3520,4575,2465,3520,3524.58,8.27,0,-6,3546,3532,3506,3492,3466,3540,3500,72,1055,500,2320,5,1,14400000,507,-1.79,0.31,12,0.00,-1965.00,11477.00,5150,20240607,-31.65,2990,20241209,17.73,4145,-15.08,20250120,3270,7.65,20250331,5150,-31.65,20240607,2990,17.73,20241209,1.92,Y,069730,500,72 억,,1191129,N,N,0,N,00,N 20250508,160551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3520,5,2,0.14,27549315,7880,23.06,3515,3520,3480,4565,2465,3515,3495.86,8.31,0,-2643,3618,3566,3478,3426,3338,3522,3382,72,1050,500,2310,5,1,14400000,507,-1.79,0.31,12,0.05,-1965.00,11477.00,5150,20240607,-31.65,2990,20241209,17.73,4145,-15.08,20250120,3270,7.65,20250331,5150,-31.65,20240607,2990,17.73,20241209,1.93,Y,069730,500,72 억,,1196302,N,N,0,N,00,N 20250508,150558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3500,-15,5,-0.43,25972985,7432,21.75,3515,3520,3480,4565,2465,3515,3494.75,8.31,0,-2561,3618,3566,3478,3426,3338,3522,3382,72,1050,500,2310,5,1,14400000,504,-1.78,0.30,12,0.05,-1965.00,11477.00,5150,20240607,-32.04,2990,20241209,17.06,4145,-15.56,20250120,3270,7.03,20250331,5150,-32.04,20240607,2990,17.06,20241209,1.93,Y,069730,500,72 억,,1196302,N,N,0,N,00,N 20250508,140556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3485,-30,5,-0.85,16405100,4696,13.74,3515,3520,3480,4565,2465,3515,3493.42,8.31,0,-896,3618,3566,3478,3426,3338,3522,3382,72,1050,500,2310,5,1,14400000,502,-1.77,0.30,12,0.03,-1965.00,11477.00,5150,20240607,-32.33,2990,20241209,16.56,4145,-15.92,20250120,3270,6.57,20250331,5150,-32.33,20240607,2990,16.56,20241209,1.93,Y,069730,500,72 억,,1196302,N,N,0,N,00,N diff --git a/069920/price/prices-20250501.csv b/069920/price/prices-20250501.csv index daa5cad66b2a..4712363c8851 100644 --- a/069920/price/prices-20250501.csv +++ b/069920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-25,5,-0.95,642990937,243852,62.21,2590,2720,2510,3410,1840,2625,2636.81,1.00,0,-29110,2848,2736,2553,2441,2258,2792,2497,176,785,500,1570,5,1,35194116,915,-4.73,1.98,12,0.69,-550.00,1314.00,3290,20250423,-20.97,600,20250313,333.33,3290,-20.97,20250423,600,333.33,20250313,3290,-20.97,20250423,600,333.33,20250313,0.00,Y,069920,500,175 억,,353064,N,N,8409,N,00,N +20250509,150601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-5,5,-0.19,621662297,235673,60.13,2590,2720,2510,3410,1840,2625,2637.82,1.00,0,-29716,2848,2736,2553,2441,2258,2792,2497,176,785,500,1570,5,1,35194116,922,-4.76,1.99,12,0.67,-550.00,1314.00,3290,20250423,-20.36,600,20250313,336.67,3290,-20.36,20250423,600,336.67,20250313,3290,-20.36,20250423,600,336.67,20250313,0.00,Y,069920,500,175 억,,353064,N,N,16144,N,00,N +20250509,140558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,0,3,0.00,588314162,222927,56.87,2590,2720,2510,3410,1840,2625,2639.04,1.00,0,-31291,2848,2736,2553,2441,2258,2792,2497,176,785,500,1570,5,1,35194116,924,-4.77,2.00,12,0.63,-550.00,1314.00,3290,20250423,-20.21,600,20250313,337.50,3290,-20.21,20250423,600,337.50,20250313,3290,-20.21,20250423,600,337.50,20250313,0.00,Y,069920,500,175 억,,353064,N,N,16144,N,00,N +20250509,130559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-15,5,-0.57,516830843,195730,49.93,2590,2720,2510,3410,1840,2625,2640.53,1.00,0,-28474,2848,2736,2553,2441,2258,2792,2497,176,785,500,1570,5,1,35194116,919,-4.75,1.99,12,0.56,-550.00,1314.00,3290,20250423,-20.67,600,20250313,335.00,3290,-20.67,20250423,600,335.00,20250313,3290,-20.67,20250423,600,335.00,20250313,0.00,Y,069920,500,175 억,,353064,N,N,16144,N,00,N +20250509,120559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-10,5,-0.38,484703523,183407,46.79,2590,2720,2510,3410,1840,2625,2642.78,1.00,0,-32697,2848,2736,2553,2441,2258,2792,2497,176,785,500,1570,5,1,35194116,920,-4.75,1.99,12,0.52,-550.00,1314.00,3290,20250423,-20.52,600,20250313,335.83,3290,-20.52,20250423,600,335.83,20250313,3290,-20.52,20250423,600,335.83,20250313,0.00,Y,069920,500,175 억,,353064,N,N,16144,N,00,N +20250509,110558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,25,2,0.95,432484843,163481,41.71,2590,2720,2510,3410,1840,2625,2645.47,1.00,0,-32440,2848,2736,2553,2441,2258,2792,2497,176,785,500,1570,5,1,35194116,933,-4.82,2.02,12,0.46,-550.00,1314.00,3290,20250423,-19.45,600,20250313,341.67,3290,-19.45,20250423,600,341.67,20250313,3290,-19.45,20250423,600,341.67,20250313,0.00,Y,069920,500,175 억,,353064,N,N,16144,N,00,N +20250509,100601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,30,2,1.14,348742283,131982,33.67,2590,2720,2510,3410,1840,2625,2642.35,1.00,0,-34068,2848,2736,2553,2441,2258,2792,2497,176,785,500,1570,5,1,35194116,934,-4.83,2.02,12,0.38,-550.00,1314.00,3290,20250423,-19.30,600,20250313,342.50,3290,-19.30,20250423,600,342.50,20250313,3290,-19.30,20250423,600,342.50,20250313,0.00,Y,069920,500,175 억,,353064,N,N,16144,N,00,N +20250509,090601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,95,2,3.62,115302050,43249,11.03,2590,2720,2580,3410,1840,2625,2666.00,1.00,0,-17095,2848,2736,2553,2441,2258,2792,2497,176,785,500,1570,5,1,35194116,957,-4.95,2.07,12,0.12,-550.00,1314.00,3290,20250423,-17.33,600,20250313,353.33,3290,-17.33,20250423,600,353.33,20250313,3290,-17.33,20250423,600,353.33,20250313,0.00,Y,069920,500,175 억,,353064,N,N,16144,N,00,N 20250508,160551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,185,2,7.58,976799260,386823,59.39,2440,2665,2370,3170,1710,2440,2525.18,0.92,0,28002,2690,2565,2420,2295,2150,2627,2357,176,730,500,1460,5,1,35194116,924,-4.77,2.00,12,1.10,-550.00,1314.00,3290,20250423,-20.21,600,20250313,337.50,3290,-20.21,20250423,600,337.50,20250313,3290,-20.21,20250423,600,337.50,20250313,0.00,Y,069920,500,175 억,,325486,N,N,16144,N,00,N 20250508,150558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,160,2,6.56,812943299,324565,49.83,2440,2630,2370,3170,1710,2440,2504.72,0.92,0,37943,2690,2565,2420,2295,2150,2627,2357,176,730,500,1460,5,1,35194116,915,-4.73,1.98,12,0.92,-550.00,1314.00,3290,20250423,-20.97,600,20250313,333.33,3290,-20.97,20250423,600,333.33,20250313,3290,-20.97,20250423,600,333.33,20250313,0.00,Y,069920,500,175 억,,325486,N,N,14762,N,00,N 20250508,140557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,125,2,5.12,588215094,237717,36.49,2440,2600,2370,3170,1710,2440,2474.43,0.92,0,27064,2690,2565,2420,2295,2150,2627,2357,176,730,500,1460,5,1,35194116,903,-4.66,1.95,12,0.68,-550.00,1314.00,3290,20250423,-22.04,600,20250313,327.50,3290,-22.04,20250423,600,327.50,20250313,3290,-22.04,20250423,600,327.50,20250313,0.00,Y,069920,500,175 억,,325486,N,N,14762,N,00,N diff --git a/069960/price/prices-20250501.csv b/069960/price/prices-20250501.csv index 10eba6c84fb4..2529e552c8fb 100644 --- a/069960/price/prices-20250501.csv +++ b/069960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160557,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,61300,-800,5,-1.29,3360596500,54219,41.88,61600,62900,61200,80700,43500,62100,61982.12,22.46,0,-5562,64566,63332,61066,59832,57566,63950,60450,1170,18600,5000,47190,100,1,22628813,13871,-39.73,0.31,12,0.24,-1543.00,198360.00,62900,20250509,-2.54,41500,20241115,47.71,62900,-2.54,20250509,45650,34.28,20250102,62900,-2.54,20250509,41500,47.71,20241115,0.10,Y,069960,5000,1170 억,,5083131,N,N,10422,N,00,N +20250509,150602,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,61500,-600,5,-0.97,3206899800,51713,39.94,61600,62900,61200,80700,43500,62100,62013.42,22.46,0,-5430,64566,63332,61066,59832,57566,63950,60450,1170,18600,5000,47190,100,1,22628813,13917,-39.86,0.31,12,0.23,-1543.00,198360.00,62900,20250509,-2.23,41500,20241115,48.19,62900,-2.23,20250509,45650,34.72,20250102,62900,-2.23,20250509,41500,48.19,20241115,0.10,Y,069960,5000,1170 억,,5083131,N,N,5109,N,00,N +20250509,140559,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,61600,-500,5,-0.81,2731718550,43976,33.97,61600,62900,61500,80700,43500,62100,62118.40,22.46,0,-3208,64566,63332,61066,59832,57566,63950,60450,1170,18600,5000,47190,100,1,22628813,13939,-39.92,0.31,12,0.19,-1543.00,198360.00,62900,20250509,-2.07,41500,20241115,48.43,62900,-2.07,20250509,45650,34.94,20250102,62900,-2.07,20250509,41500,48.43,20241115,0.10,Y,069960,5000,1170 억,,5083131,N,N,5109,N,00,N +20250509,130559,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,61600,-500,5,-0.81,2311758550,37176,28.72,61600,62900,61600,80700,43500,62100,62184.17,22.46,0,-2312,64566,63332,61066,59832,57566,63950,60450,1170,18600,5000,47190,100,1,22628813,13939,-39.92,0.31,12,0.16,-1543.00,198360.00,62900,20250509,-2.07,41500,20241115,48.43,62900,-2.07,20250509,45650,34.94,20250102,62900,-2.07,20250509,41500,48.43,20241115,0.10,Y,069960,5000,1170 억,,5083131,N,N,5109,N,00,N +20250509,120600,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,62000,-100,5,-0.16,1985522350,31898,24.64,61600,62900,61600,80700,43500,62100,62245.98,22.46,0,-1576,64566,63332,61066,59832,57566,63950,60450,1170,18600,5000,47190,100,1,22628813,14030,-40.18,0.31,12,0.14,-1543.00,198360.00,62900,20250509,-1.43,41500,20241115,49.40,62900,-1.43,20250509,45650,35.82,20250102,62900,-1.43,20250509,41500,49.40,20241115,0.10,Y,069960,5000,1170 억,,5083131,N,N,5109,N,00,N +20250509,110558,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,62200,100,2,0.16,1434253200,23039,17.80,61600,62900,61600,80700,43500,62100,62253.27,22.46,0,-401,64566,63332,61066,59832,57566,63950,60450,1170,18600,5000,47190,100,1,22628813,14075,-40.31,0.31,12,0.10,-1543.00,198360.00,62900,20250509,-1.11,41500,20241115,49.88,62900,-1.11,20250509,45650,36.25,20250102,62900,-1.11,20250509,41500,49.88,20241115,0.10,Y,069960,5000,1170 억,,5083131,N,N,5109,N,00,N +20250509,100601,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,62000,-100,5,-0.16,790598600,12691,9.80,61600,62900,61600,80700,43500,62100,62296.01,22.46,0,1527,64566,63332,61066,59832,57566,63950,60450,1170,18600,5000,47190,100,1,22628813,14030,-40.18,0.31,12,0.06,-1543.00,198360.00,62900,20250509,-1.43,41500,20241115,49.40,62900,-1.43,20250509,45650,35.82,20250102,62900,-1.43,20250509,41500,49.40,20241115,0.10,Y,069960,5000,1170 억,,5083131,N,N,5109,N,00,N +20250509,090601,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,61900,-200,5,-0.32,69312600,1122,0.87,61600,62000,61600,80700,43500,62100,61775.94,22.46,0,-2,64566,63332,61066,59832,57566,63950,60450,1170,18600,5000,47190,100,1,22628813,14007,-40.12,0.31,12,0.00,-1543.00,198360.00,62300,20250508,-0.64,41500,20241115,49.16,62300,-0.64,20250508,45650,35.60,20250102,62300,-0.64,20250508,41500,49.16,20241115,0.10,Y,069960,5000,1170 억,,5083131,N,N,5109,N,00,N 20250508,160551,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,62100,3000,2,5.08,7926619100,129464,348.12,58800,62300,58800,76800,41400,59100,61226.41,22.52,0,4075,61566,60332,59466,58232,57366,59900,57800,1170,17700,5000,44910,100,1,22628813,14052,-40.25,0.31,12,0.57,-1543.00,198360.00,62300,20250508,-0.32,41500,20241115,49.64,62300,-0.32,20250508,45650,36.04,20250102,62300,-0.32,20250508,41500,49.64,20241115,0.10,Y,069960,5000,1170 억,,5096612,N,N,5109,N,00,N 20250508,150558,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,62000,2900,2,4.91,6314810200,103509,278.32,58800,62200,58800,76800,41400,59100,61007.35,22.52,0,-89,61566,60332,59466,58232,57366,59900,57800,1170,17700,5000,44910,100,1,22628813,14030,-40.18,0.31,12,0.46,-1543.00,198360.00,62200,20250508,-0.32,41500,20241115,49.40,62200,-0.32,20250508,45650,35.82,20250102,62200,-0.32,20250508,41500,49.40,20241115,0.10,Y,069960,5000,1170 억,,5096612,N,N,2779,N,00,N 20250508,140557,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,60800,1700,2,2.88,2918203000,48476,130.35,58800,61100,58800,76800,41400,59100,60198.92,22.52,0,3670,61566,60332,59466,58232,57366,59900,57800,1170,17700,5000,44910,100,1,22628813,13758,-39.40,0.31,12,0.21,-1543.00,198360.00,61400,20250307,-0.98,41500,20241115,46.51,61400,-0.98,20250307,45650,33.19,20250102,61400,-0.98,20250307,41500,46.51,20241115,0.10,Y,069960,5000,1170 억,,5096612,N,N,2779,N,00,N diff --git a/070300/price/prices-20250501.csv b/070300/price/prices-20250501.csv index 105b6158e540..a481ad39cef3 100644 --- a/070300/price/prices-20250501.csv +++ b/070300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160557,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3600,-240,5,-6.25,1466445497,402039,44.81,3850,3850,3570,4990,2690,3840,3647.45,12.60,0,-231,4136,3987,3806,3657,3476,4062,3732,50,1150,500,0,5,1,9928522,357,-1.88,1.71,12,4.05,-1915.00,2107.00,12470,20240730,-71.13,2165,20250331,66.28,6510,-44.70,20250429,2165,66.28,20250331,12470,-71.13,20240730,2165,66.28,20250331,0.28,Y,070300,500,49 억,,1250697,N,N,104,N,02,N +20250509,150602,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3595,-245,5,-6.38,1390175127,380796,42.44,3850,3850,3570,4990,2690,3840,3650.61,12.60,0,-219,4136,3987,3806,3657,3476,4062,3732,50,1150,500,0,5,1,9928522,357,-1.88,1.71,12,3.84,-1915.00,2107.00,12470,20240730,-71.17,2165,20250331,66.05,6510,-44.78,20250429,2165,66.05,20250331,12470,-71.17,20240730,2165,66.05,20250331,0.28,Y,070300,500,49 억,,1250697,N,N,1221,N,02,N +20250509,140559,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3585,-255,5,-6.64,1250542925,341847,38.10,3850,3850,3575,4990,2690,3840,3658.09,12.60,0,-218,4136,3987,3806,3657,3476,4062,3732,50,1150,500,0,5,1,9928522,356,-1.87,1.70,12,3.44,-1915.00,2107.00,12470,20240730,-71.25,2165,20250331,65.59,6510,-44.93,20250429,2165,65.59,20250331,12470,-71.25,20240730,2165,65.59,20250331,0.28,Y,070300,500,49 억,,1250697,N,N,1221,N,02,N +20250509,130559,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,-215,5,-5.60,1177583790,321539,35.84,3850,3850,3575,4990,2690,3840,3662.23,12.60,0,13,4136,3987,3806,3657,3476,4062,3732,50,1150,500,0,5,1,9928522,360,-1.89,1.72,12,3.24,-1915.00,2107.00,12470,20240730,-70.93,2165,20250331,67.44,6510,-44.32,20250429,2165,67.44,20250331,12470,-70.93,20240730,2165,67.44,20250331,0.28,Y,070300,500,49 억,,1250697,N,N,1221,N,02,N +20250509,120600,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3635,-205,5,-5.34,1093968400,298361,33.26,3850,3850,3575,4990,2690,3840,3666.48,12.60,0,1086,4136,3987,3806,3657,3476,4062,3732,50,1150,500,0,5,1,9928522,361,-1.90,1.73,12,3.01,-1915.00,2107.00,12470,20240730,-70.85,2165,20250331,67.90,6510,-44.16,20250429,2165,67.90,20250331,12470,-70.85,20240730,2165,67.90,20250331,0.28,Y,070300,500,49 억,,1250697,N,N,1221,N,02,N +20250509,110558,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3605,-235,5,-6.12,1003391370,273330,30.47,3850,3850,3575,4990,2690,3840,3670.87,12.60,0,1659,4136,3987,3806,3657,3476,4062,3732,50,1150,500,0,5,1,9928522,358,-1.88,1.71,12,2.75,-1915.00,2107.00,12470,20240730,-71.09,2165,20250331,66.51,6510,-44.62,20250429,2165,66.51,20250331,12470,-71.09,20240730,2165,66.51,20250331,0.28,Y,070300,500,49 억,,1250697,N,N,1221,N,02,N +20250509,100602,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,-200,5,-5.21,655800747,177071,19.74,3850,3850,3630,4990,2690,3840,3703.46,12.60,0,1923,4136,3987,3806,3657,3476,4062,3732,50,1150,500,0,5,1,9928522,361,-1.90,1.73,12,1.78,-1915.00,2107.00,12470,20240730,-70.81,2165,20250331,68.13,6510,-44.09,20250429,2165,68.13,20250331,12470,-70.81,20240730,2165,68.13,20250331,0.28,Y,070300,500,49 억,,1250697,N,N,1221,N,02,N +20250509,090602,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3735,-105,5,-2.73,126176695,33262,3.71,3850,3850,3735,4990,2690,3840,3793.15,12.60,0,-42,4136,3987,3806,3657,3476,4062,3732,50,1150,500,0,5,1,9928522,371,-1.95,1.77,12,0.34,-1915.00,2107.00,12470,20240730,-70.05,2165,20250331,72.52,6510,-42.63,20250429,2165,72.52,20250331,12470,-70.05,20240730,2165,72.52,20250331,0.28,Y,070300,500,49 억,,1250697,N,N,1221,N,02,N 20250508,160552,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3840,95,2,2.54,3375515661,880894,74.11,3745,3955,3625,4865,2625,3745,3831.92,12.40,0,-7424,4395,4070,3800,3475,3205,3935,3340,50,1120,500,0,5,1,9928522,381,-2.01,1.82,12,8.87,-1915.00,2107.00,12470,20240730,-69.21,2165,20250331,77.37,6510,-41.01,20250429,2165,77.37,20250331,12470,-69.21,20240730,2165,77.37,20250331,0.29,Y,070300,500,49 억,,1231144,N,N,1221,N,02,N 20250508,150559,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3800,55,2,1.47,3231078906,843154,70.93,3745,3955,3625,4865,2625,3745,3832.14,12.40,0,-6386,4395,4070,3800,3475,3205,3935,3340,50,1120,500,0,5,1,9928522,377,-1.98,1.80,12,8.49,-1915.00,2107.00,12470,20240730,-69.53,2165,20250331,75.52,6510,-41.63,20250429,2165,75.52,20250331,12470,-69.53,20240730,2165,75.52,20250331,0.29,Y,070300,500,49 억,,1231144,N,N,1145,N,02,N 20250508,140557,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3740,-5,5,-0.13,3037542701,791818,66.61,3745,3955,3625,4865,2625,3745,3836.17,12.40,0,-5347,4395,4070,3800,3475,3205,3935,3340,50,1120,500,0,5,1,9928522,371,-1.95,1.78,12,7.98,-1915.00,2107.00,12470,20240730,-70.01,2165,20250331,72.75,6510,-42.55,20250429,2165,72.75,20250331,12470,-70.01,20240730,2165,72.75,20250331,0.29,Y,070300,500,49 억,,1231144,N,N,1145,N,02,N diff --git a/070590/price/prices-20250501.csv b/070590/price/prices-20250501.csv index b20f51f49219..7bd6bf3777a9 100644 --- a/070590/price/prices-20250501.csv +++ b/070590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1825,-79,5,-4.15,922583761,508908,102.98,1904,1904,1752,2475,1333,1904,1812.86,3.24,0,16959,2064,1983,1917,1836,1770,1951,1804,69,571,500,1290,1,1,13879521,253,-8.37,1.94,12,3.67,-218.00,940.00,3060,20250429,-40.36,894,20241206,104.14,3060,-40.36,20250429,970,88.14,20250210,3060,-40.36,20250429,894,104.14,20241206,0.20,Y,070590,500,69 억,,450260,N,N,1466,N,00,N +20250509,150602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1820,-84,5,-4.41,891408384,491804,99.52,1904,1904,1752,2475,1333,1904,1812.52,3.24,0,18234,2064,1983,1917,1836,1770,1951,1804,69,571,500,1290,1,1,13879521,253,-8.35,1.94,12,3.54,-218.00,940.00,3060,20250429,-40.52,894,20241206,103.58,3060,-40.52,20250429,970,87.63,20250210,3060,-40.52,20250429,894,103.58,20241206,0.20,Y,070590,500,69 억,,450260,N,N,0,N,00,N +20250509,140559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1822,-82,5,-4.31,833015478,459553,92.99,1904,1904,1752,2475,1333,1904,1812.66,3.24,0,13568,2064,1983,1917,1836,1770,1951,1804,69,571,500,1290,1,1,13879521,253,-8.36,1.94,12,3.31,-218.00,940.00,3060,20250429,-40.46,894,20241206,103.80,3060,-40.46,20250429,970,87.84,20250210,3060,-40.46,20250429,894,103.80,20241206,0.20,Y,070590,500,69 억,,450260,N,N,0,N,00,N +20250509,130600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1805,-99,5,-5.20,763418784,421185,85.23,1904,1904,1752,2475,1333,1904,1812.54,3.24,0,7876,2064,1983,1917,1836,1770,1951,1804,69,571,500,1290,1,1,13879521,251,-8.28,1.92,12,3.03,-218.00,940.00,3060,20250429,-41.01,894,20241206,101.90,3060,-41.01,20250429,970,86.08,20250210,3060,-41.01,20250429,894,101.90,20241206,0.20,Y,070590,500,69 억,,450260,N,N,0,N,00,N +20250509,120600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1820,-84,5,-4.41,546223451,299513,60.61,1904,1904,1786,2475,1333,1904,1823.70,3.24,0,-811,2064,1983,1917,1836,1770,1951,1804,69,571,500,1290,1,1,13879521,253,-8.35,1.94,12,2.16,-218.00,940.00,3060,20250429,-40.52,894,20241206,103.58,3060,-40.52,20250429,970,87.63,20250210,3060,-40.52,20250429,894,103.58,20241206,0.20,Y,070590,500,69 억,,450260,N,N,0,N,00,N +20250509,110559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1814,-90,5,-4.73,477048887,261730,52.96,1904,1904,1786,2475,1333,1904,1822.67,3.24,0,-9986,2064,1983,1917,1836,1770,1951,1804,69,571,500,1290,1,1,13879521,252,-8.32,1.93,12,1.89,-218.00,940.00,3060,20250429,-40.72,894,20241206,102.91,3060,-40.72,20250429,970,87.01,20250210,3060,-40.72,20250429,894,102.91,20241206,0.20,Y,070590,500,69 억,,450260,N,N,0,N,00,N +20250509,100602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1829,-75,5,-3.94,337997494,184896,37.41,1904,1904,1793,2475,1333,1904,1828.03,3.24,0,3293,2064,1983,1917,1836,1770,1951,1804,69,571,500,1290,1,1,13879521,254,-8.39,1.95,12,1.33,-218.00,940.00,3060,20250429,-40.23,894,20241206,104.59,3060,-40.23,20250429,970,88.56,20250210,3060,-40.23,20250429,894,104.59,20241206,0.20,Y,070590,500,69 억,,450260,N,N,0,N,00,N +20250509,090602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1878,-26,5,-1.37,18446631,9837,1.99,1904,1904,1850,2475,1333,1904,1875.14,3.24,0,1700,2064,1983,1917,1836,1770,1951,1804,69,571,500,1290,1,1,13879521,261,-8.61,2.00,12,0.07,-218.00,940.00,3060,20250429,-38.63,894,20241206,110.07,3060,-38.63,20250429,970,93.61,20250210,3060,-38.63,20250429,894,110.07,20241206,0.20,Y,070590,500,69 억,,450260,N,N,0,N,00,N 20250508,160552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1904,-101,5,-5.04,946818573,493813,13.10,1998,1998,1851,2605,1405,2005,1917.38,3.25,0,316,3047,2525,2213,1691,1379,2370,1536,69,600,500,1360,1,1,13879521,264,-8.73,2.03,12,3.56,-218.00,940.00,3060,20250429,-37.78,894,20241206,112.98,3060,-37.78,20250429,970,96.29,20250210,3060,-37.78,20250429,894,112.98,20241206,0.00,Y,070590,500,69 억,,450447,N,N,943,N,00,N 20250508,150559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1922,-83,5,-4.14,889552524,463764,12.30,1998,1998,1851,2605,1405,2005,1918.11,3.25,0,-5504,3047,2525,2213,1691,1379,2370,1536,69,600,500,1360,1,1,13879521,267,-8.82,2.04,12,3.34,-218.00,940.00,3060,20250429,-37.19,894,20241206,114.99,3060,-37.19,20250429,970,98.14,20250210,3060,-37.19,20250429,894,114.99,20241206,0.00,Y,070590,500,69 억,,450447,N,N,943,N,00,N 20250508,140557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1922,-83,5,-4.14,823082493,429430,11.39,1998,1998,1851,2605,1405,2005,1916.69,3.25,0,-12776,3047,2525,2213,1691,1379,2370,1536,69,600,500,1360,1,1,13879521,267,-8.82,2.04,12,3.09,-218.00,940.00,3060,20250429,-37.19,894,20241206,114.99,3060,-37.19,20250429,970,98.14,20250210,3060,-37.19,20250429,894,114.99,20241206,0.00,Y,070590,500,69 억,,450447,N,N,943,N,00,N diff --git a/070960/price/prices-20250501.csv b/070960/price/prices-20250501.csv index 84a9a114f8d6..0ee56cdcaa7c 100644 --- a/070960/price/prices-20250501.csv +++ b/070960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160557,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4250,-30,5,-0.70,853744380,203725,137.49,4270,4275,4130,5560,3000,4280,4189.97,1.68,0,-34327,4340,4310,4280,4250,4220,4295,4235,2407,1280,5000,2730,5,1,48133333,2046,25.60,0.52,12,0.42,166.00,8101.00,5250,20240905,-19.05,2660,20240509,59.77,4680,-9.19,20250423,3065,38.66,20250121,5250,-19.05,20240905,2660,59.77,20240509,3.41,Y,070960,5000,2406 억,,811019,N,N,21247,N,00,N +20250509,150602,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4165,-115,5,-2.69,684881140,163554,110.38,4270,4275,4130,5560,3000,4280,4187.49,1.68,0,-24857,4340,4310,4280,4250,4220,4295,4235,2407,1280,5000,2730,5,1,48133333,2005,25.09,0.51,12,0.34,166.00,8101.00,5250,20240905,-20.67,2660,20240509,56.58,4680,-11.00,20250423,3065,35.89,20250121,5250,-20.67,20240905,2660,56.58,20240509,3.41,Y,070960,5000,2406 억,,811019,N,N,10574,N,00,N +20250509,140600,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4185,-95,5,-2.22,601455030,143548,96.88,4270,4275,4130,5560,3000,4280,4189.92,1.68,0,-17845,4340,4310,4280,4250,4220,4295,4235,2407,1280,5000,2730,5,1,48133333,2014,25.21,0.52,12,0.30,166.00,8101.00,5250,20240905,-20.29,2660,20240509,57.33,4680,-10.58,20250423,3065,36.54,20250121,5250,-20.29,20240905,2660,57.33,20240509,3.41,Y,070960,5000,2406 억,,811019,N,N,10574,N,00,N +20250509,130600,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4195,-85,5,-1.99,370683710,88021,59.40,4270,4275,4175,5560,3000,4280,4211.31,1.68,0,-18259,4340,4310,4280,4250,4220,4295,4235,2407,1280,5000,2730,5,1,48133333,2019,25.27,0.52,12,0.18,166.00,8101.00,5250,20240905,-20.10,2660,20240509,57.71,4680,-10.36,20250423,3065,36.87,20250121,5250,-20.10,20240905,2660,57.71,20240509,3.41,Y,070960,5000,2406 억,,811019,N,N,10574,N,00,N +20250509,120601,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4220,-60,5,-1.40,312277075,74116,50.02,4270,4275,4175,5560,3000,4280,4213.36,1.68,0,-14956,4340,4310,4280,4250,4220,4295,4235,2407,1280,5000,2730,5,1,48133333,2031,25.42,0.52,12,0.15,166.00,8101.00,5250,20240905,-19.62,2660,20240509,58.65,4680,-9.83,20250423,3065,37.68,20250121,5250,-19.62,20240905,2660,58.65,20240509,3.41,Y,070960,5000,2406 억,,811019,N,N,10574,N,00,N +20250509,110559,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4195,-85,5,-1.99,270972825,64293,43.39,4270,4275,4175,5560,3000,4280,4214.66,1.68,0,-13440,4340,4310,4280,4250,4220,4295,4235,2407,1280,5000,2730,5,1,48133333,2019,25.27,0.52,12,0.13,166.00,8101.00,5250,20240905,-20.10,2660,20240509,57.71,4680,-10.36,20250423,3065,36.87,20250121,5250,-20.10,20240905,2660,57.71,20240509,3.41,Y,070960,5000,2406 억,,811019,N,N,10574,N,00,N +20250509,100602,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4205,-75,5,-1.75,186031335,44014,29.70,4270,4275,4185,5560,3000,4280,4226.64,1.68,0,-7552,4340,4310,4280,4250,4220,4295,4235,2407,1280,5000,2730,5,1,48133333,2024,25.33,0.52,12,0.09,166.00,8101.00,5250,20240905,-19.90,2660,20240509,58.08,4680,-10.15,20250423,3065,37.19,20250121,5250,-19.90,20240905,2660,58.08,20240509,3.41,Y,070960,5000,2406 억,,811019,N,N,10574,N,00,N +20250509,090602,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4245,-35,5,-0.82,44686960,10492,7.08,4270,4275,4245,5560,3000,4280,4259.15,1.68,0,1083,4340,4310,4280,4250,4220,4295,4235,2407,1280,5000,2730,5,1,48133333,2043,25.57,0.52,12,0.02,166.00,8101.00,5250,20240905,-19.14,2660,20240509,59.59,4680,-9.29,20250423,3065,38.50,20250121,5250,-19.14,20240905,2660,59.59,20240509,3.41,Y,070960,5000,2406 억,,811019,N,N,10574,N,00,N 20250508,160552,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4280,-5,5,-0.12,633669977,148174,58.23,4290,4310,4250,5570,3000,4285,4276.53,1.70,0,2962,4475,4380,4210,4115,3945,4427,4162,2407,1285,5000,2740,5,1,48133333,2060,25.78,0.53,12,0.31,166.00,8101.00,5250,20240905,-18.48,2660,20240509,60.90,4680,-8.55,20250423,3065,39.64,20250121,5250,-18.48,20240905,2660,60.90,20240509,3.15,Y,070960,5000,2406 억,,816095,N,N,10574,N,00,N 20250508,150559,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4290,5,2,0.12,604184692,141283,55.52,4290,4310,4250,5570,3000,4285,4276.41,1.70,0,4806,4475,4380,4210,4115,3945,4427,4162,2407,1285,5000,2740,5,1,48133333,2065,25.84,0.53,12,0.29,166.00,8101.00,5250,20240905,-18.29,2660,20240509,61.28,4680,-8.33,20250423,3065,39.97,20250121,5250,-18.29,20240905,2660,61.28,20240509,3.15,Y,070960,5000,2406 억,,816095,N,N,14330,N,00,N 20250508,140558,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4270,-15,5,-0.35,528045725,123438,48.51,4290,4310,4250,5570,3000,4285,4277.82,1.70,0,2041,4475,4380,4210,4115,3945,4427,4162,2407,1285,5000,2740,5,1,48133333,2055,25.72,0.53,12,0.26,166.00,8101.00,5250,20240905,-18.67,2660,20240509,60.53,4680,-8.76,20250423,3065,39.31,20250121,5250,-18.67,20240905,2660,60.53,20240509,3.15,Y,070960,5000,2406 억,,816095,N,N,14330,N,00,N diff --git a/071050/price/prices-20250501.csv b/071050/price/prices-20250501.csv index f9aca86f9595..cfc530cb2a17 100644 --- a/071050/price/prices-20250501.csv +++ b/071050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160558,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,84200,700,2,0.84,12882515650,152380,118.84,83700,85300,82600,108500,58500,83500,84542.13,38.94,4902,5373,85766,84632,83366,82232,80966,85200,82800,2786,25000,5000,63460,100,1,55725992,46921,4.99,0.53,12,0.27,16883.00,157522.00,85300,20250509,-1.29,62900,20240805,33.86,85300,-1.29,20250509,64600,30.34,20250409,85300,-1.29,20250509,62900,33.86,20240805,0.04,Y,071050,5000,2786 억,,21698208,N,N,9800,N,00,N +20250509,150603,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,84600,1100,2,1.32,11624351250,137464,107.21,83700,85300,82600,108500,58500,83500,84562.88,38.94,4902,252,85766,84632,83366,82232,80966,85200,82800,2786,25000,5000,63460,100,1,55725992,47144,5.01,0.54,12,0.25,16883.00,157522.00,85300,20250509,-0.82,62900,20240805,34.50,85300,-0.82,20250509,64600,30.96,20250409,85300,-0.82,20250509,62900,34.50,20240805,0.04,Y,071050,5000,2786 억,,21698208,N,N,5187,N,00,N +20250509,140600,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,84400,900,2,1.08,9850480950,116491,90.85,83700,85300,82600,108500,58500,83500,84560.03,38.94,4902,3470,85766,84632,83366,82232,80966,85200,82800,2786,25000,5000,63460,100,1,55725992,47033,5.00,0.54,12,0.21,16883.00,157522.00,85300,20250509,-1.06,62900,20240805,34.18,85300,-1.06,20250509,64600,30.65,20250409,85300,-1.06,20250509,62900,34.18,20240805,0.04,Y,071050,5000,2786 억,,21698208,N,N,5187,N,00,N +20250509,130600,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,84500,1000,2,1.20,8485138500,100336,78.25,83700,85300,82600,108500,58500,83500,84567.25,38.94,4902,6181,85766,84632,83366,82232,80966,85200,82800,2786,25000,5000,63460,100,1,55725992,47088,5.01,0.54,12,0.18,16883.00,157522.00,85300,20250509,-0.94,62900,20240805,34.34,85300,-0.94,20250509,64600,30.80,20250409,85300,-0.94,20250509,62900,34.34,20240805,0.04,Y,071050,5000,2786 억,,21698208,N,N,5187,N,00,N +20250509,120601,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,84400,900,2,1.08,6899035550,81577,63.62,83700,85300,82600,108500,58500,83500,84570.85,38.94,4902,5129,85766,84632,83366,82232,80966,85200,82800,2786,25000,5000,63460,100,1,55725992,47033,5.00,0.54,12,0.15,16883.00,157522.00,85300,20250509,-1.06,62900,20240805,34.18,85300,-1.06,20250509,64600,30.65,20250409,85300,-1.06,20250509,62900,34.18,20240805,0.04,Y,071050,5000,2786 억,,21698208,N,N,5187,N,00,N +20250509,110559,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,84200,700,2,0.84,5574597000,65925,51.42,83700,85300,82600,108500,58500,83500,84559.70,38.94,4902,4860,85766,84632,83366,82232,80966,85200,82800,2786,25000,5000,63460,100,1,55725992,46921,4.99,0.53,12,0.12,16883.00,157522.00,85300,20250509,-1.29,62900,20240805,33.86,85300,-1.29,20250509,64600,30.34,20250409,85300,-1.29,20250509,62900,33.86,20240805,0.04,Y,071050,5000,2786 억,,21698208,N,N,5187,N,00,N +20250509,100602,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,84600,1100,2,1.32,3658526750,43254,33.73,83700,85300,82600,108500,58500,83500,84582.42,38.94,4902,4043,85766,84632,83366,82232,80966,85200,82800,2786,25000,5000,63460,100,1,55725992,47144,5.01,0.54,12,0.08,16883.00,157522.00,85300,20250509,-0.82,62900,20240805,34.50,85300,-0.82,20250509,64600,30.96,20250409,85300,-0.82,20250509,62900,34.50,20240805,0.04,Y,071050,5000,2786 억,,21698208,N,N,5187,N,00,N +20250509,090602,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83200,-300,5,-0.36,366805800,4412,3.44,83700,83800,82600,108500,58500,83500,83138.13,38.94,4902,-1652,85766,84632,83366,82232,80966,85200,82800,2786,25000,5000,63460,100,1,55725992,46364,4.93,0.53,12,0.01,16883.00,157522.00,84900,20250507,-2.00,62900,20240805,32.27,84900,-2.00,20250507,64600,28.79,20250409,84900,-2.00,20250507,62900,32.27,20240805,0.04,Y,071050,5000,2786 억,,21698208,N,N,5187,N,00,N 20250508,160552,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83500,800,2,0.97,10695211550,128218,94.97,82100,84500,82100,107500,57900,82700,83414.27,38.86,0,30849,85633,84166,83433,81966,81233,83800,81600,2786,24800,5000,62850,100,1,55725992,46531,4.95,0.53,12,0.23,16883.00,157522.00,84900,20250507,-1.65,62900,20240805,32.75,84900,-1.65,20250507,64600,29.26,20250409,84900,-1.65,20250507,62900,32.75,20240805,0.05,Y,071050,5000,2786 억,,21656640,N,N,5187,N,00,N 20250508,150559,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83600,900,2,1.09,4990996800,59973,44.42,82100,83900,82100,107500,57900,82700,83220.73,38.86,0,-2694,85633,84166,83433,81966,81233,83800,81600,2786,24800,5000,62850,100,1,55725992,46587,4.95,0.53,12,0.11,16883.00,157522.00,84900,20250507,-1.53,62900,20240805,32.91,84900,-1.53,20250507,64600,29.41,20250409,84900,-1.53,20250507,62900,32.91,20240805,0.05,Y,071050,5000,2786 억,,21656640,N,N,8268,N,00,N 20250508,140558,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83200,500,2,0.60,3662812600,44033,32.61,82100,83900,82100,107500,57900,82700,83183.35,38.86,0,-370,85633,84166,83433,81966,81233,83800,81600,2786,24800,5000,62850,100,1,55725992,46364,4.93,0.53,12,0.08,16883.00,157522.00,84900,20250507,-2.00,62900,20240805,32.27,84900,-2.00,20250507,64600,28.79,20250409,84900,-2.00,20250507,62900,32.27,20240805,0.05,Y,071050,5000,2786 억,,21656640,N,N,8268,N,00,N diff --git a/071090/price/prices-20250501.csv b/071090/price/prices-20250501.csv index 3d8f26d966b1..5e646e8d5a40 100644 --- a/071090/price/prices-20250501.csv +++ b/071090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4100,125,2,3.14,5556274199,1357295,316.27,4000,4180,3955,5160,2785,3975,4093.61,2.41,0,-107599,4058,4016,3958,3916,3858,4037,3937,101,1185,500,2540,5,1,20191471,828,-74.55,0.56,12,6.72,-55.00,7332.00,5400,20250416,-24.07,2500,20241209,64.00,5400,-24.07,20250416,2705,51.57,20250102,5400,-24.07,20250416,2500,64.00,20241209,8.07,Y,071090,500,100 억,,487469,N,N,17413,N,00,N +20250509,150603,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4065,90,2,2.26,5277271359,1288872,300.32,4000,4180,3955,5160,2785,3975,4094.49,2.41,0,-85958,4058,4016,3958,3916,3858,4037,3937,101,1185,500,2540,5,1,20191471,821,-73.91,0.55,12,6.38,-55.00,7332.00,5400,20250416,-24.72,2500,20241209,62.60,5400,-24.72,20250416,2705,50.28,20250102,5400,-24.72,20250416,2500,62.60,20241209,8.07,Y,071090,500,100 억,,487469,N,N,6072,N,00,N +20250509,140600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4080,105,2,2.64,4837309026,1180658,275.11,4000,4180,3955,5160,2785,3975,4097.13,2.41,0,-103840,4058,4016,3958,3916,3858,4037,3937,101,1185,500,2540,5,1,20191471,824,-74.18,0.56,12,5.85,-55.00,7332.00,5400,20250416,-24.44,2500,20241209,63.20,5400,-24.44,20250416,2705,50.83,20250102,5400,-24.44,20250416,2500,63.20,20241209,8.07,Y,071090,500,100 억,,487469,N,N,6072,N,00,N +20250509,130600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4025,50,2,1.26,4472542911,1091194,254.26,4000,4180,3955,5160,2785,3975,4098.76,2.41,0,-107489,4058,4016,3958,3916,3858,4037,3937,101,1185,500,2540,5,1,20191471,813,-73.18,0.55,12,5.40,-55.00,7332.00,5400,20250416,-25.46,2500,20241209,61.00,5400,-25.46,20250416,2705,48.80,20250102,5400,-25.46,20250416,2500,61.00,20241209,8.07,Y,071090,500,100 억,,487469,N,N,6072,N,00,N +20250509,120601,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4070,95,2,2.39,4221648694,1029115,239.80,4000,4180,3955,5160,2785,3975,4102.21,2.41,0,-94276,4058,4016,3958,3916,3858,4037,3937,101,1185,500,2540,5,1,20191471,822,-74.00,0.56,12,5.10,-55.00,7332.00,5400,20250416,-24.63,2500,20241209,62.80,5400,-24.63,20250416,2705,50.46,20250102,5400,-24.63,20250416,2500,62.80,20241209,8.07,Y,071090,500,100 억,,487469,N,N,6072,N,00,N +20250509,110559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4075,100,2,2.52,3916580594,953875,222.27,4000,4180,3955,5160,2785,3975,4105.97,2.41,0,-85001,4058,4016,3958,3916,3858,4037,3937,101,1185,500,2540,5,1,20191471,823,-74.09,0.56,12,4.72,-55.00,7332.00,5400,20250416,-24.54,2500,20241209,63.00,5400,-24.54,20250416,2705,50.65,20250102,5400,-24.54,20250416,2500,63.00,20241209,8.07,Y,071090,500,100 억,,487469,N,N,6072,N,00,N +20250509,100603,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4070,95,2,2.39,1974206226,483021,112.55,4000,4145,3955,5160,2785,3975,4087.21,2.41,0,-38327,4058,4016,3958,3916,3858,4037,3937,101,1185,500,2540,5,1,20191471,822,-74.00,0.56,12,2.39,-55.00,7332.00,5400,20250416,-24.63,2500,20241209,62.80,5400,-24.63,20250416,2705,50.46,20250102,5400,-24.63,20250416,2500,62.80,20241209,8.07,Y,071090,500,100 억,,487469,N,N,6072,N,00,N +20250509,090603,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3985,10,2,0.25,92281160,23205,5.41,4000,4000,3955,5160,2785,3975,3976.78,2.41,0,-7986,4058,4016,3958,3916,3858,4037,3937,101,1185,500,2540,5,1,20191471,805,-72.45,0.54,12,0.11,-55.00,7332.00,5400,20250416,-26.20,2500,20241209,59.40,5400,-26.20,20250416,2705,47.32,20250102,5400,-26.20,20250416,2500,59.40,20241209,8.07,Y,071090,500,100 억,,487469,N,N,6072,N,00,N 20250508,160553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3975,5,2,0.13,1682654059,425495,94.48,3970,4000,3900,5160,2780,3970,3954.58,2.51,0,-18365,4053,4011,3938,3896,3823,4032,3917,101,1190,500,2540,5,1,20191471,803,-72.27,0.54,12,2.11,-55.00,7332.00,5400,20250416,-26.39,2500,20241209,59.00,5400,-26.39,20250416,2705,46.95,20250102,5400,-26.39,20250416,2500,59.00,20241209,8.34,Y,071090,500,100 억,,506000,N,N,6072,N,00,N 20250508,150600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3965,-5,5,-0.13,1586428569,401265,89.10,3970,4000,3900,5160,2780,3970,3953.57,2.51,0,-14420,4053,4011,3938,3896,3823,4032,3917,101,1190,500,2540,5,1,20191471,801,-72.09,0.54,12,1.99,-55.00,7332.00,5400,20250416,-26.57,2500,20241209,58.60,5400,-26.57,20250416,2705,46.58,20250102,5400,-26.57,20250416,2500,58.60,20241209,8.34,Y,071090,500,100 억,,506000,N,N,3641,N,00,N 20250508,140558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3975,5,2,0.13,1385649462,350713,77.88,3970,4000,3900,5160,2780,3970,3950.95,2.51,0,-4419,4053,4011,3938,3896,3823,4032,3917,101,1190,500,2540,5,1,20191471,803,-72.27,0.54,12,1.74,-55.00,7332.00,5400,20250416,-26.39,2500,20241209,59.00,5400,-26.39,20250416,2705,46.95,20250102,5400,-26.39,20250416,2500,59.00,20241209,8.34,Y,071090,500,100 억,,506000,N,N,3641,N,00,N diff --git a/071200/price/prices-20250501.csv b/071200/price/prices-20250501.csv index 0882e3862a3b..45bdcd29272f 100644 --- a/071200/price/prices-20250501.csv +++ b/071200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6150,-40,5,-0.65,911202525,147779,44.32,6200,6330,6090,8040,4340,6190,6166.02,3.08,0,1774,6596,6392,6266,6062,5936,6330,6000,122,1850,500,4580,10,1,24396458,1500,3.42,0.84,12,0.61,1800.00,7298.00,6790,20250422,-9.43,3800,20240806,61.84,6790,-9.43,20250422,4010,53.37,20250203,6790,-9.43,20250422,3800,61.84,20240806,3.95,Y,071200,500,121 억,,750579,N,N,3182,N,00,N +20250509,150603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6130,-60,5,-0.97,854010785,138481,41.54,6200,6330,6090,8040,4340,6190,6166.99,3.08,0,385,6596,6392,6266,6062,5936,6330,6000,122,1850,500,4580,10,1,24396458,1496,3.41,0.84,12,0.57,1800.00,7298.00,6790,20250422,-9.72,3800,20240806,61.32,6790,-9.72,20250422,4010,52.87,20250203,6790,-9.72,20250422,3800,61.32,20240806,3.95,Y,071200,500,121 억,,750579,N,N,4714,N,00,N +20250509,140600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6190,0,3,0.00,763598535,123804,37.13,6200,6330,6090,8040,4340,6190,6167.80,3.08,0,-2601,6596,6392,6266,6062,5936,6330,6000,122,1850,500,4580,10,1,24396458,1510,3.44,0.85,12,0.51,1800.00,7298.00,6790,20250422,-8.84,3800,20240806,62.89,6790,-8.84,20250422,4010,54.36,20250203,6790,-8.84,20250422,3800,62.89,20240806,3.95,Y,071200,500,121 억,,750579,N,N,4714,N,00,N +20250509,130601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6150,-40,5,-0.65,652315985,105666,31.69,6200,6330,6100,8040,4340,6190,6173.38,3.08,0,501,6596,6392,6266,6062,5936,6330,6000,122,1850,500,4580,10,1,24396458,1500,3.42,0.84,12,0.43,1800.00,7298.00,6790,20250422,-9.43,3800,20240806,61.84,6790,-9.43,20250422,4010,53.37,20250203,6790,-9.43,20250422,3800,61.84,20240806,3.95,Y,071200,500,121 억,,750579,N,N,4714,N,00,N +20250509,120601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6150,-40,5,-0.65,607406395,98344,29.50,6200,6330,6100,8040,4340,6190,6176.34,3.08,0,-584,6596,6392,6266,6062,5936,6330,6000,122,1850,500,4580,10,1,24396458,1500,3.42,0.84,12,0.40,1800.00,7298.00,6790,20250422,-9.43,3800,20240806,61.84,6790,-9.43,20250422,4010,53.37,20250203,6790,-9.43,20250422,3800,61.84,20240806,3.95,Y,071200,500,121 억,,750579,N,N,4714,N,00,N +20250509,110600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6130,-60,5,-0.97,508329365,82164,24.64,6200,6330,6100,8040,4340,6190,6186.77,3.08,0,98,6596,6392,6266,6062,5936,6330,6000,122,1850,500,4580,10,1,24396458,1496,3.41,0.84,12,0.34,1800.00,7298.00,6790,20250422,-9.72,3800,20240806,61.32,6790,-9.72,20250422,4010,52.87,20250203,6790,-9.72,20250422,3800,61.32,20240806,3.95,Y,071200,500,121 억,,750579,N,N,4714,N,00,N +20250509,100603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6210,20,2,0.32,247047645,39651,11.89,6200,6330,6150,8040,4340,6190,6230.55,3.08,0,-5651,6596,6392,6266,6062,5936,6330,6000,122,1850,500,4580,10,1,24396458,1515,3.45,0.85,12,0.16,1800.00,7298.00,6790,20250422,-8.54,3800,20240806,63.42,6790,-8.54,20250422,4010,54.86,20250203,6790,-8.54,20250422,3800,63.42,20240806,3.95,Y,071200,500,121 억,,750579,N,N,4714,N,00,N +20250509,090603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6220,30,2,0.48,27039720,4354,1.31,6200,6320,6150,8040,4340,6190,6210.32,3.08,0,-2040,6596,6392,6266,6062,5936,6330,6000,122,1850,500,4580,10,1,24396458,1517,3.46,0.85,12,0.02,1800.00,7298.00,6790,20250422,-8.39,3800,20240806,63.68,6790,-8.39,20250422,4010,55.11,20250203,6790,-8.39,20250422,3800,63.68,20240806,3.95,Y,071200,500,121 억,,750579,N,N,4714,N,00,N 20250508,160553,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6190,-20,5,-0.32,2097749125,333021,88.10,6270,6470,6140,8070,4350,6210,6299.23,3.14,0,-11698,6603,6406,6073,5876,5543,6505,5975,122,1860,500,4590,10,1,24396458,1510,3.44,0.85,12,1.37,1800.00,7298.00,6790,20250422,-8.84,3800,20240806,62.89,6790,-8.84,20250422,4010,54.36,20250203,6790,-8.84,20250422,3800,62.89,20240806,4.01,Y,071200,500,121 억,,766345,N,N,4714,N,00,N 20250508,150600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6200,-10,5,-0.16,2038446255,323449,85.57,6270,6470,6140,8070,4350,6210,6302.30,3.14,0,-10105,6603,6406,6073,5876,5543,6505,5975,122,1860,500,4590,10,1,24396458,1513,3.44,0.85,12,1.33,1800.00,7298.00,6790,20250422,-8.69,3800,20240806,63.16,6790,-8.69,20250422,4010,54.61,20250203,6790,-8.69,20250422,3800,63.16,20240806,4.01,Y,071200,500,121 억,,766345,N,N,1088,N,00,N 20250508,140558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6220,10,2,0.16,1915117040,303596,80.31,6270,6470,6140,8070,4350,6210,6308.21,3.14,0,-9228,6603,6406,6073,5876,5543,6505,5975,122,1860,500,4590,10,1,24396458,1517,3.46,0.85,12,1.24,1800.00,7298.00,6790,20250422,-8.39,3800,20240806,63.68,6790,-8.39,20250422,4010,55.11,20250203,6790,-8.39,20250422,3800,63.68,20240806,4.01,Y,071200,500,121 억,,766345,N,N,1088,N,00,N diff --git a/071280/price/prices-20250501.csv b/071280/price/prices-20250501.csv index d41ec17bb628..a762c97f4524 100644 --- a/071280/price/prices-20250501.csv +++ b/071280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14010,-580,5,-3.98,478998780,33827,264.56,14450,14690,13930,18960,10220,14590,14160.25,42.71,0,-9079,14863,14726,14543,14406,14223,14795,14475,76,4370,500,10210,10,1,15296603,2143,17.69,1.73,12,0.22,792.00,8108.00,21750,20250217,-35.59,10250,20240805,36.68,21750,-35.59,20250217,12510,11.99,20250409,21750,-35.59,20250217,10250,36.68,20240805,5.12,Y,071280,500,76 억,,6533228,N,N,1268,N,00,N +20250509,150603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14140,-450,5,-3.08,416343950,29385,229.82,14450,14690,13930,18960,10220,14590,14168.59,42.71,0,-7899,14863,14726,14543,14406,14223,14795,14475,76,4370,500,10210,10,1,15296603,2163,17.85,1.74,12,0.19,792.00,8108.00,21750,20250217,-34.99,10250,20240805,37.95,21750,-34.99,20250217,12510,13.03,20250409,21750,-34.99,20250217,10250,37.95,20240805,5.12,Y,071280,500,76 억,,6533228,N,N,88,N,00,N +20250509,140601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14000,-590,5,-4.04,321121700,22585,176.64,14450,14690,13990,18960,10220,14590,14218.36,42.71,0,-7565,14863,14726,14543,14406,14223,14795,14475,76,4370,500,10210,10,1,15296603,2142,17.68,1.73,12,0.15,792.00,8108.00,21750,20250217,-35.63,10250,20240805,36.59,21750,-35.63,20250217,12510,11.91,20250409,21750,-35.63,20250217,10250,36.59,20240805,5.12,Y,071280,500,76 억,,6533228,N,N,88,N,00,N +20250509,130601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14060,-530,5,-3.63,263830530,18499,144.68,14450,14690,14060,18960,10220,14590,14261.88,42.71,0,-7405,14863,14726,14543,14406,14223,14795,14475,76,4370,500,10210,10,1,15296603,2151,17.75,1.73,12,0.12,792.00,8108.00,21750,20250217,-35.36,10250,20240805,37.17,21750,-35.36,20250217,12510,12.39,20250409,21750,-35.36,20250217,10250,37.17,20240805,5.12,Y,071280,500,76 억,,6533228,N,N,88,N,00,N +20250509,120602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14090,-500,5,-3.43,241951060,16947,132.54,14450,14690,14080,18960,10220,14590,14276.93,42.71,0,-7117,14863,14726,14543,14406,14223,14795,14475,76,4370,500,10210,10,1,15296603,2155,17.79,1.74,12,0.11,792.00,8108.00,21750,20250217,-35.22,10250,20240805,37.46,21750,-35.22,20250217,12510,12.63,20250409,21750,-35.22,20250217,10250,37.46,20240805,5.12,Y,071280,500,76 억,,6533228,N,N,88,N,00,N +20250509,110600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14170,-420,5,-2.88,213196450,14911,116.62,14450,14690,14080,18960,10220,14590,14297.93,42.71,0,-7625,14863,14726,14543,14406,14223,14795,14475,76,4370,500,10210,10,1,15296603,2168,17.89,1.75,12,0.10,792.00,8108.00,21750,20250217,-34.85,10250,20240805,38.24,21750,-34.85,20250217,12510,13.27,20250409,21750,-34.85,20250217,10250,38.24,20240805,5.12,Y,071280,500,76 억,,6533228,N,N,88,N,00,N +20250509,100603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14320,-270,5,-1.85,118116990,8210,64.21,14450,14690,14270,18960,10220,14590,14386.97,42.71,0,-4926,14863,14726,14543,14406,14223,14795,14475,76,4370,500,10210,10,1,15296603,2190,18.08,1.77,12,0.05,792.00,8108.00,21750,20250217,-34.16,10250,20240805,39.71,21750,-34.16,20250217,12510,14.47,20250409,21750,-34.16,20250217,10250,39.71,20240805,5.12,Y,071280,500,76 억,,6533228,N,N,88,N,00,N +20250509,090603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14480,-110,5,-0.75,30912760,2134,16.69,14450,14690,14430,18960,10220,14590,14485.83,42.71,0,279,14863,14726,14543,14406,14223,14795,14475,76,4370,500,10210,10,1,15296603,2215,18.28,1.79,12,0.01,792.00,8108.00,21750,20250217,-33.43,10250,20240805,41.27,21750,-33.43,20250217,12510,15.75,20250409,21750,-33.43,20250217,10250,41.27,20240805,5.12,Y,071280,500,76 억,,6533228,N,N,88,N,00,N 20250508,160553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14590,90,2,0.62,184328450,12719,119.19,14500,14680,14360,18850,10150,14500,14492.37,42.69,0,3686,14953,14726,14563,14336,14173,14645,14255,76,4350,500,10150,10,1,15296603,2232,18.42,1.80,12,0.08,792.00,8108.00,21750,20250217,-32.92,10140,20240424,43.89,21750,-32.92,20250217,12510,16.63,20250409,21750,-32.92,20250217,10250,42.34,20240805,5.12,Y,071280,500,76 억,,6530843,N,N,88,N,00,N 20250508,150600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14640,140,2,0.97,178517130,12320,115.45,14500,14680,14360,18850,10150,14500,14490.03,42.69,0,4043,14953,14726,14563,14336,14173,14645,14255,76,4350,500,10150,10,1,15296603,2239,18.48,1.81,12,0.08,792.00,8108.00,21750,20250217,-32.69,10140,20240424,44.38,21750,-32.69,20250217,12510,17.03,20250409,21750,-32.69,20250217,10250,42.83,20240805,5.12,Y,071280,500,76 억,,6530843,N,N,85,N,00,N 20250508,140559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14540,40,2,0.28,155086660,10709,100.36,14500,14680,14360,18850,10150,14500,14481.90,42.69,0,3892,14953,14726,14563,14336,14173,14645,14255,76,4350,500,10150,10,1,15296603,2224,18.36,1.79,12,0.07,792.00,8108.00,21750,20250217,-33.15,10140,20240424,43.39,21750,-33.15,20250217,12510,16.23,20250409,21750,-33.15,20250217,10250,41.85,20240805,5.12,Y,071280,500,76 억,,6530843,N,N,85,N,00,N diff --git a/071320/price/prices-20250501.csv b/071320/price/prices-20250501.csv index 80735c919b4a..3d719ca896fe 100644 --- a/071320/price/prices-20250501.csv +++ b/071320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160559,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,54000,100,2,0.19,792881800,14584,117.95,54500,54700,53500,70000,37800,53900,54366.55,2.58,0,307,55433,54666,53633,52866,51833,54800,53000,579,16100,5000,37730,100,1,11578744,6253,2.98,0.28,12,0.13,18151.00,195798.00,60400,20241202,-10.60,38450,20240503,40.44,55100,-2.00,20250507,39250,37.58,20250103,60400,-10.60,20241202,39250,37.58,20250103,0.09,Y,071320,5000,578 억,,298422,N,N,857,N,00,N +20250509,150604,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,54200,300,2,0.56,780863500,14362,116.15,54500,54700,53500,70000,37800,53900,54370.11,2.58,0,405,55433,54666,53633,52866,51833,54800,53000,579,16100,5000,37730,100,1,11578744,6276,2.99,0.28,12,0.12,18151.00,195798.00,60400,20241202,-10.26,38450,20240503,40.96,55100,-1.63,20250507,39250,38.09,20250103,60400,-10.26,20241202,39250,38.09,20250103,0.09,Y,071320,5000,578 억,,298422,N,N,957,N,00,N +20250509,140601,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,54100,200,2,0.37,677163300,12452,100.70,54500,54700,53500,70000,37800,53900,54381.89,2.58,0,1628,55433,54666,53633,52866,51833,54800,53000,579,16100,5000,37730,100,1,11578744,6264,2.98,0.28,12,0.11,18151.00,195798.00,60400,20241202,-10.43,38450,20240503,40.70,55100,-1.81,20250507,39250,37.83,20250103,60400,-10.43,20241202,39250,37.83,20250103,0.09,Y,071320,5000,578 억,,298422,N,N,957,N,00,N +20250509,130601,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,54500,600,2,1.11,590635900,10858,87.81,54500,54700,53500,70000,37800,53900,54396.38,2.58,0,2292,55433,54666,53633,52866,51833,54800,53000,579,16100,5000,37730,100,1,11578744,6310,3.00,0.28,12,0.09,18151.00,195798.00,60400,20241202,-9.77,38450,20240503,41.74,55100,-1.09,20250507,39250,38.85,20250103,60400,-9.77,20241202,39250,38.85,20250103,0.09,Y,071320,5000,578 억,,298422,N,N,957,N,00,N +20250509,120602,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,54500,600,2,1.11,442732900,8146,65.88,54500,54600,53500,70000,37800,53900,54349.73,2.58,0,2667,55433,54666,53633,52866,51833,54800,53000,579,16100,5000,37730,100,1,11578744,6310,3.00,0.28,12,0.07,18151.00,195798.00,60400,20241202,-9.77,38450,20240503,41.74,55100,-1.09,20250507,39250,38.85,20250103,60400,-9.77,20241202,39250,38.85,20250103,0.09,Y,071320,5000,578 억,,298422,N,N,957,N,00,N +20250509,110600,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,54400,500,2,0.93,345713400,6363,51.46,54500,54600,53500,70000,37800,53900,54331.82,2.58,0,2797,55433,54666,53633,52866,51833,54800,53000,579,16100,5000,37730,100,1,11578744,6299,3.00,0.28,12,0.05,18151.00,195798.00,60400,20241202,-9.93,38450,20240503,41.48,55100,-1.27,20250507,39250,38.60,20250103,60400,-9.93,20241202,39250,38.60,20250103,0.09,Y,071320,5000,578 억,,298422,N,N,957,N,00,N +20250509,100603,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,54400,500,2,0.93,128381600,2368,19.15,54500,54600,53500,70000,37800,53900,54215.20,2.58,0,737,55433,54666,53633,52866,51833,54800,53000,579,16100,5000,37730,100,1,11578744,6299,3.00,0.28,12,0.02,18151.00,195798.00,60400,20241202,-9.93,38450,20240503,41.48,55100,-1.27,20250507,39250,38.60,20250103,60400,-9.93,20241202,39250,38.60,20250103,0.09,Y,071320,5000,578 억,,298422,N,N,957,N,00,N +20250509,090604,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,53600,-300,5,-0.56,4104500,76,0.61,54500,54500,53500,70000,37800,53900,54006.58,2.58,0,-6,55433,54666,53633,52866,51833,54800,53000,579,16100,5000,37730,100,1,11578744,6206,2.95,0.27,12,0.00,18151.00,195798.00,60400,20241202,-11.26,38450,20240503,39.40,55100,-2.72,20250507,39250,36.56,20250103,60400,-11.26,20241202,39250,36.56,20250103,0.09,Y,071320,5000,578 억,,298422,N,N,957,N,00,N 20250508,160553,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,53900,-200,5,-0.37,660474550,12365,47.18,53900,54400,52600,70300,37900,54100,53414.84,2.58,0,-399,56300,55200,54000,52900,51700,55750,53450,579,16200,5000,37870,100,1,11578744,6241,2.97,0.28,12,0.11,18151.00,195798.00,60400,20241202,-10.76,38450,20240503,40.18,55100,-2.18,20250507,39250,37.32,20250103,60400,-10.76,20241202,39250,37.32,20250103,0.08,Y,071320,5000,578 억,,298966,N,N,957,N,00,N 20250508,150601,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,53900,-200,5,-0.37,634359750,11880,45.33,53900,54400,52600,70300,37900,54100,53397.29,2.58,0,-800,56300,55200,54000,52900,51700,55750,53450,579,16200,5000,37870,100,1,11578744,6241,2.97,0.28,12,0.10,18151.00,195798.00,60400,20241202,-10.76,38450,20240503,40.18,55100,-2.18,20250507,39250,37.32,20250103,60400,-10.76,20241202,39250,37.32,20250103,0.08,Y,071320,5000,578 억,,298966,N,N,422,N,00,N 20250508,140559,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,53700,-400,5,-0.74,576104950,10797,41.20,53900,54400,52600,70300,37900,54100,53357.87,2.58,0,-1223,56300,55200,54000,52900,51700,55750,53450,579,16200,5000,37870,100,1,11578744,6218,2.96,0.27,12,0.09,18151.00,195798.00,60400,20241202,-11.09,38450,20240503,39.66,55100,-2.54,20250507,39250,36.82,20250103,60400,-11.09,20241202,39250,36.82,20250103,0.08,Y,071320,5000,578 억,,298966,N,N,422,N,00,N diff --git a/071460/price/prices-20250501.csv b/071460/price/prices-20250501.csv index e6b6859e233c..dd2efb0c3fd7 100644 --- a/071460/price/prices-20250501.csv +++ b/071460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160559,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240425,0.00,613,20240425,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240509,613,0.00,20240509,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250509,150604,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240425,0.00,613,20240425,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240509,613,0.00,20240509,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250509,140601,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240425,0.00,613,20240425,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240509,613,0.00,20240509,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250509,130601,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240425,0.00,613,20240425,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240509,613,0.00,20240509,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250509,120602,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240425,0.00,613,20240425,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240509,613,0.00,20240509,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250509,110600,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240425,0.00,613,20240425,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240509,613,0.00,20240509,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250509,100604,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240425,0.00,613,20240425,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240509,613,0.00,20240509,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250509,090604,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240425,0.00,613,20240425,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240509,613,0.00,20240509,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N 20250508,160554,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240424,0.00,613,20240424,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240508,613,0.00,20240508,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N 20250508,150601,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240424,0.00,613,20240424,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240508,613,0.00,20240508,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N 20250508,140559,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240424,0.00,613,20240424,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240508,613,0.00,20240508,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N diff --git a/071670/price/prices-20250501.csv b/071670/price/prices-20250501.csv index f91cf26371d3..2d1c6ce62c70 100644 --- a/071670/price/prices-20250501.csv +++ b/071670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,-20,5,-0.33,47271675,7818,162.17,6120,6120,6000,7900,4260,6080,6046.52,1.80,0,-1377,6146,6112,6056,6022,5966,6130,6040,50,1820,500,4130,10,1,10000000,606,99.34,0.70,12,0.08,61.00,8712.00,10550,20240430,-42.56,4415,20241210,37.26,7220,-16.07,20250324,5100,18.82,20250409,10210,-40.65,20240509,4415,37.26,20241210,1.64,Y,071670,500,50 억,,179599,N,N,0,N,00,N +20250509,150604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,-20,5,-0.33,42301565,6996,145.12,6120,6120,6000,7900,4260,6080,6046.54,1.80,0,-1121,6146,6112,6056,6022,5966,6130,6040,50,1820,500,4130,10,1,10000000,606,99.34,0.70,12,0.07,61.00,8712.00,10550,20240430,-42.56,4415,20241210,37.26,7220,-16.07,20250324,5100,18.82,20250409,10210,-40.65,20240509,4415,37.26,20241210,1.64,Y,071670,500,50 억,,179599,N,N,0,N,00,N +20250509,140601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,-20,5,-0.33,39650055,6557,136.01,6120,6120,6000,7900,4260,6080,6046.98,1.80,0,-1072,6146,6112,6056,6022,5966,6130,6040,50,1820,500,4130,10,1,10000000,606,99.34,0.70,12,0.07,61.00,8712.00,10550,20240430,-42.56,4415,20241210,37.26,7220,-16.07,20250324,5100,18.82,20250409,10210,-40.65,20240509,4415,37.26,20241210,1.64,Y,071670,500,50 억,,179599,N,N,0,N,00,N +20250509,130602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-10,5,-0.16,37378025,6181,128.21,6120,6120,6000,7900,4260,6080,6047.25,1.80,0,-723,6146,6112,6056,6022,5966,6130,6040,50,1820,500,4130,10,1,10000000,607,99.51,0.70,12,0.06,61.00,8712.00,10550,20240430,-42.46,4415,20241210,37.49,7220,-15.93,20250324,5100,19.02,20250409,10210,-40.55,20240509,4415,37.49,20241210,1.64,Y,071670,500,50 억,,179599,N,N,0,N,00,N +20250509,120602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,-30,5,-0.49,30800085,5094,105.66,6120,6120,6000,7900,4260,6080,6046.35,1.80,0,-485,6146,6112,6056,6022,5966,6130,6040,50,1820,500,4130,10,1,10000000,605,99.18,0.69,12,0.05,61.00,8712.00,10550,20240430,-42.65,4415,20241210,37.03,7220,-16.20,20250324,5100,18.63,20250409,10210,-40.74,20240509,4415,37.03,20241210,1.64,Y,071670,500,50 억,,179599,N,N,0,N,00,N +20250509,110601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,-20,5,-0.33,28176885,4661,96.68,6120,6120,6000,7900,4260,6080,6045.24,1.80,0,-502,6146,6112,6056,6022,5966,6130,6040,50,1820,500,4130,10,1,10000000,606,99.34,0.70,12,0.05,61.00,8712.00,10550,20240430,-42.56,4415,20241210,37.26,7220,-16.07,20250324,5100,18.82,20250409,10210,-40.65,20240509,4415,37.26,20241210,1.64,Y,071670,500,50 억,,179599,N,N,0,N,00,N +20250509,100604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,-60,5,-0.99,9911395,1639,34.00,6120,6120,6000,7900,4260,6080,6047.22,1.80,0,-431,6146,6112,6056,6022,5966,6130,6040,50,1820,500,4130,10,1,10000000,602,98.69,0.69,12,0.02,61.00,8712.00,10550,20240430,-42.94,4415,20241210,36.35,7220,-16.62,20250324,5100,18.04,20250409,10210,-41.04,20240509,4415,36.35,20241210,1.64,Y,071670,500,50 억,,179599,N,N,0,N,00,N +20250509,090604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,10,2,0.16,12210,2,0.04,6120,6120,6090,7900,4260,6080,6105.00,1.80,0,-1,6146,6112,6056,6022,5966,6130,6040,50,1820,500,4130,10,1,10000000,609,99.84,0.70,12,0.00,61.00,8712.00,10550,20240430,-42.27,4415,20241210,37.94,7220,-15.65,20250324,5100,19.41,20250409,10210,-40.35,20240509,4415,37.94,20241210,1.64,Y,071670,500,50 억,,179599,N,N,0,N,00,N 20250508,160554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,20,2,0.33,23027770,3807,59.98,6060,6090,6000,7870,4250,6060,6048.80,1.81,0,-410,6153,6106,6053,6006,5953,6130,6030,50,1810,500,4120,10,1,10000000,608,99.67,0.70,12,0.04,61.00,8712.00,10550,20240430,-42.37,4415,20241210,37.71,7220,-15.79,20250324,5100,19.22,20250409,10210,-40.45,20240509,4415,37.71,20241210,1.62,Y,071670,500,50 억,,180609,N,N,42,N,00,N 20250508,150601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,20,2,0.33,21957940,3631,57.21,6060,6090,6000,7870,4250,6060,6047.35,1.81,0,-372,6153,6106,6053,6006,5953,6130,6030,50,1810,500,4120,10,1,10000000,608,99.67,0.70,12,0.04,61.00,8712.00,10550,20240430,-42.37,4415,20241210,37.71,7220,-15.79,20250324,5100,19.22,20250409,10210,-40.45,20240509,4415,37.71,20241210,1.62,Y,071670,500,50 억,,180609,N,N,42,N,00,N 20250508,140559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,-10,5,-0.17,14558590,2410,37.97,6060,6090,6000,7870,4250,6060,6040.91,1.81,0,-358,6153,6106,6053,6006,5953,6130,6030,50,1810,500,4120,10,1,10000000,605,99.18,0.69,12,0.02,61.00,8712.00,10550,20240430,-42.65,4415,20241210,37.03,7220,-16.20,20250324,5100,18.63,20250409,10210,-40.74,20240509,4415,37.03,20241210,1.62,Y,071670,500,50 억,,180609,N,N,42,N,00,N diff --git a/071840/price/prices-20250501.csv b/071840/price/prices-20250501.csv index 62d69bfafa93..f1f95412e595 100644 --- a/071840/price/prices-20250501.csv +++ b/071840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160559,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7490,-30,5,-0.40,121428860,16260,57.16,7520,7530,7420,9770,5270,7520,7467.95,2.31,0,-3757,7666,7592,7516,7442,7366,7555,7405,1180,2250,5000,5410,10,1,23607712,1768,-0.58,0.19,12,0.07,-12935.00,40082.00,9780,20240507,-23.42,6660,20250407,12.46,8440,-11.26,20250110,6660,12.46,20250407,9780,-23.42,20240514,6660,12.46,20250407,0.74,Y,071840,5000,1180 억,,544322,N,N,1344,N,00,N +20250509,150605,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7440,-80,5,-1.06,106857250,14300,50.27,7520,7530,7430,9770,5270,7520,7472.53,2.31,0,-2997,7666,7592,7516,7442,7366,7555,7405,1180,2250,5000,5410,10,1,23607712,1756,-0.58,0.19,12,0.06,-12935.00,40082.00,9780,20240507,-23.93,6660,20250407,11.71,8440,-11.85,20250110,6660,11.71,20250407,9780,-23.93,20240514,6660,11.71,20250407,0.74,Y,071840,5000,1180 억,,544322,N,N,1356,N,00,N +20250509,140602,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7480,-40,5,-0.53,63744090,8513,29.93,7520,7530,7450,9770,5270,7520,7487.85,2.31,0,-1844,7666,7592,7516,7442,7366,7555,7405,1180,2250,5000,5410,10,1,23607712,1766,-0.58,0.19,12,0.04,-12935.00,40082.00,9780,20240507,-23.52,6660,20250407,12.31,8440,-11.37,20250110,6660,12.31,20250407,9780,-23.52,20240514,6660,12.31,20250407,0.74,Y,071840,5000,1180 억,,544322,N,N,1356,N,00,N +20250509,130602,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7480,-40,5,-0.53,57020980,7614,26.77,7520,7530,7450,9770,5270,7520,7488.97,2.31,0,-1313,7666,7592,7516,7442,7366,7555,7405,1180,2250,5000,5410,10,1,23607712,1766,-0.58,0.19,12,0.03,-12935.00,40082.00,9780,20240507,-23.52,6660,20250407,12.31,8440,-11.37,20250110,6660,12.31,20250407,9780,-23.52,20240514,6660,12.31,20250407,0.74,Y,071840,5000,1180 억,,544322,N,N,1356,N,00,N +20250509,120603,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7500,-20,5,-0.27,49929230,6665,23.43,7520,7530,7450,9770,5270,7520,7491.26,2.31,0,-959,7666,7592,7516,7442,7366,7555,7405,1180,2250,5000,5410,10,1,23607712,1771,-0.58,0.19,12,0.03,-12935.00,40082.00,9780,20240507,-23.31,6660,20250407,12.61,8440,-11.14,20250110,6660,12.61,20250407,9780,-23.31,20240514,6660,12.61,20250407,0.74,Y,071840,5000,1180 억,,544322,N,N,1356,N,00,N +20250509,110601,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7480,-40,5,-0.53,40138980,5358,18.84,7520,7530,7450,9770,5270,7520,7491.41,2.31,0,-752,7666,7592,7516,7442,7366,7555,7405,1180,2250,5000,5410,10,1,23607712,1766,-0.58,0.19,12,0.02,-12935.00,40082.00,9780,20240507,-23.52,6660,20250407,12.31,8440,-11.37,20250110,6660,12.31,20250407,9780,-23.52,20240514,6660,12.31,20250407,0.74,Y,071840,5000,1180 억,,544322,N,N,1356,N,00,N +20250509,100604,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7480,-40,5,-0.53,26316580,3508,12.33,7520,7530,7450,9770,5270,7520,7501.88,2.31,0,-715,7666,7592,7516,7442,7366,7555,7405,1180,2250,5000,5410,10,1,23607712,1766,-0.58,0.19,12,0.01,-12935.00,40082.00,9780,20240507,-23.52,6660,20250407,12.31,8440,-11.37,20250110,6660,12.31,20250407,9780,-23.52,20240514,6660,12.31,20250407,0.74,Y,071840,5000,1180 억,,544322,N,N,1356,N,00,N +20250509,090604,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7450,-70,5,-0.93,4364810,582,2.05,7520,7520,7450,9770,5270,7520,7499.67,2.31,0,-86,7666,7592,7516,7442,7366,7555,7405,1180,2250,5000,5410,10,1,23607712,1759,-0.58,0.19,12,0.00,-12935.00,40082.00,9780,20240507,-23.82,6660,20250407,11.86,8440,-11.73,20250110,6660,11.86,20250407,9780,-23.82,20240514,6660,11.86,20250407,0.74,Y,071840,5000,1180 억,,544322,N,N,1356,N,00,N 20250508,160554,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7520,-10,5,-0.13,212402805,28402,114.01,7580,7590,7440,9780,5280,7530,7478.45,2.31,0,-916,7696,7612,7526,7442,7356,7655,7485,1180,2250,5000,5420,10,1,23607712,1775,-0.58,0.19,12,0.12,-12935.00,40082.00,9780,20240507,-23.11,6660,20250407,12.91,8440,-10.90,20250110,6660,12.91,20250407,9780,-23.11,20240514,6660,12.91,20250407,0.74,Y,071840,5000,1180 억,,544970,N,N,1356,N,00,N 20250508,150602,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7460,-70,5,-0.93,204752295,27381,109.91,7580,7590,7440,9780,5280,7530,7477.90,2.31,0,-694,7696,7612,7526,7442,7356,7655,7485,1180,2250,5000,5420,10,1,23607712,1761,-0.58,0.19,12,0.12,-12935.00,40082.00,9780,20240507,-23.72,6660,20250407,12.01,8440,-11.61,20250110,6660,12.01,20250407,9780,-23.72,20240514,6660,12.01,20250407,0.74,Y,071840,5000,1180 억,,544970,N,N,50,N,00,N 20250508,140600,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7470,-60,5,-0.80,162107625,21658,86.94,7580,7590,7440,9780,5280,7530,7484.88,2.31,0,-1892,7696,7612,7526,7442,7356,7655,7485,1180,2250,5000,5420,10,1,23607712,1763,-0.58,0.19,12,0.09,-12935.00,40082.00,9780,20240507,-23.62,6660,20250407,12.16,8440,-11.49,20250110,6660,12.16,20250407,9780,-23.62,20240514,6660,12.16,20250407,0.74,Y,071840,5000,1180 억,,544970,N,N,50,N,00,N diff --git a/071850/price/prices-20250501.csv b/071850/price/prices-20250501.csv index ab2032856489..2ff8ec7ca98e 100644 --- a/071850/price/prices-20250501.csv +++ b/071850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1678,-1,5,-0.06,988132,594,12.76,1680,1680,1660,2180,1176,1679,1663.52,0.49,0,36,1727,1702,1676,1651,1625,1690,1639,123,501,500,1000,1,1,24260938,407,-3.80,0.51,12,0.00,-442.00,3274.00,2395,20241002,-29.94,1123,20240708,49.42,2085,-19.52,20250109,1370,22.48,20250331,2395,-29.94,20241002,1123,49.42,20240708,0.00,Y,071850,500,122 억,,119975,N,N,0,N,00,N +20250509,150605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1680,1,2,0.06,983098,591,12.70,1680,1680,1660,2180,1176,1679,1663.45,0.49,0,36,1727,1702,1676,1651,1625,1690,1639,123,501,500,1000,1,1,24260938,408,-3.80,0.51,12,0.00,-442.00,3274.00,2395,20241002,-29.85,1123,20240708,49.60,2085,-19.42,20250109,1370,22.63,20250331,2395,-29.85,20241002,1123,49.60,20240708,0.00,Y,071850,500,122 억,,119975,N,N,0,N,00,N +20250509,140602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1680,1,2,0.06,983098,591,12.70,1680,1680,1660,2180,1176,1679,1663.45,0.49,0,36,1727,1702,1676,1651,1625,1690,1639,123,501,500,1000,1,1,24260938,408,-3.80,0.51,12,0.00,-442.00,3274.00,2395,20241002,-29.85,1123,20240708,49.60,2085,-19.42,20250109,1370,22.63,20250331,2395,-29.85,20241002,1123,49.60,20240708,0.00,Y,071850,500,122 억,,119975,N,N,0,N,00,N +20250509,130602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1680,1,2,0.06,983098,591,12.70,1680,1680,1660,2180,1176,1679,1663.45,0.49,0,36,1727,1702,1676,1651,1625,1690,1639,123,501,500,1000,1,1,24260938,408,-3.80,0.51,12,0.00,-442.00,3274.00,2395,20241002,-29.85,1123,20240708,49.60,2085,-19.42,20250109,1370,22.63,20250331,2395,-29.85,20241002,1123,49.60,20240708,0.00,Y,071850,500,122 억,,119975,N,N,0,N,00,N +20250509,120603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1680,1,2,0.06,979738,589,12.66,1680,1680,1660,2180,1176,1679,1663.39,0.49,0,36,1727,1702,1676,1651,1625,1690,1639,123,501,500,1000,1,1,24260938,408,-3.80,0.51,12,0.00,-442.00,3274.00,2395,20241002,-29.85,1123,20240708,49.60,2085,-19.42,20250109,1370,22.63,20250331,2395,-29.85,20241002,1123,49.60,20240708,0.00,Y,071850,500,122 억,,119975,N,N,0,N,00,N +20250509,110601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1680,1,2,0.06,961259,578,12.42,1680,1680,1660,2180,1176,1679,1663.08,0.49,0,35,1727,1702,1676,1651,1625,1690,1639,123,501,500,1000,1,1,24260938,408,-3.80,0.51,12,0.00,-442.00,3274.00,2395,20241002,-29.85,1123,20240708,49.60,2085,-19.42,20250109,1370,22.63,20250331,2395,-29.85,20241002,1123,49.60,20240708,0.00,Y,071850,500,122 억,,119975,N,N,0,N,00,N +20250509,100604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1680,1,2,0.06,670719,404,8.68,1680,1680,1660,2180,1176,1679,1660.20,0.49,0,32,1727,1702,1676,1651,1625,1690,1639,123,501,500,1000,1,1,24260938,408,-3.80,0.51,12,0.00,-442.00,3274.00,2395,20241002,-29.85,1123,20240708,49.60,2085,-19.42,20250109,1370,22.63,20250331,2395,-29.85,20241002,1123,49.60,20240708,0.00,Y,071850,500,122 억,,119975,N,N,0,N,00,N +20250509,090605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1679,0,3,0.00,0,0,0.00,0,0,0,2180,1176,1679,0.00,0.49,0,0,1727,1702,1676,1651,1625,1690,1639,123,501,500,1000,1,1,24260938,407,-3.80,0.51,12,0.00,-442.00,3274.00,2395,20241002,-29.90,1123,20240708,49.51,2085,-19.47,20250109,1370,22.55,20250331,2395,-29.90,20241002,1123,49.51,20240708,0.00,Y,071850,500,122 억,,119975,N,N,0,N,00,N 20250508,160554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1679,-22,5,-1.29,7802865,4654,197.79,1683,1701,1650,2210,1191,1701,1676.59,0.49,0,56,1727,1713,1690,1676,1653,1702,1665,123,509,500,1020,1,1,24260938,407,-3.80,0.51,12,0.02,-442.00,3274.00,2395,20241002,-29.90,1123,20240708,49.51,2085,-19.47,20250109,1370,22.55,20250331,2395,-29.90,20241002,1123,49.51,20240708,0.00,Y,071850,500,122 억,,119919,N,N,0,N,00,N 20250508,150602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1674,-27,5,-1.59,6219281,3709,157.63,1683,1701,1650,2210,1191,1701,1676.81,0.49,0,78,1727,1713,1690,1676,1653,1702,1665,123,509,500,1020,1,1,24260938,406,-3.79,0.51,12,0.02,-442.00,3274.00,2395,20241002,-30.10,1123,20240708,49.07,2085,-19.71,20250109,1370,22.19,20250331,2395,-30.10,20241002,1123,49.07,20240708,0.00,Y,071850,500,122 억,,119919,N,N,0,N,00,N 20250508,140600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1701,0,3,0.00,1981051,1165,49.51,1683,1701,1683,2210,1191,1701,1700.47,0.49,0,53,1727,1713,1690,1676,1653,1702,1665,123,509,500,1020,1,1,24260938,413,-3.85,0.52,12,0.00,-442.00,3274.00,2395,20241002,-28.98,1123,20240708,51.47,2085,-18.42,20250109,1370,24.16,20250331,2395,-28.98,20241002,1123,51.47,20240708,0.00,Y,071850,500,122 억,,119919,N,N,0,N,00,N diff --git a/071950/price/prices-20250501.csv b/071950/price/prices-20250501.csv index 521271b986ca..616854293567 100644 --- a/071950/price/prices-20250501.csv +++ b/071950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160600,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9550,-80,5,-0.83,109176730,11405,39.80,9980,9980,9270,12510,6750,9630,9572.71,3.28,0,-1849,10243,9936,9493,9186,8743,10090,9340,16,2880,500,5770,10,1,3290720,314,-3.43,15.73,12,0.35,-2788.00,607.00,13705,20240814,-30.32,3644,20240624,162.07,11440,-16.52,20250407,7760,23.07,20250117,11440,-16.52,20250407,351,2620.80,20240624,0.00,Y,071950,500,16 억,,107889,N,N,0,N,00,N +20250509,150605,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9620,-10,5,-0.10,102451700,10701,37.34,9980,9980,9270,12510,6750,9630,9574.03,3.28,0,-1668,10243,9936,9493,9186,8743,10090,9340,16,2880,500,5770,10,1,3290720,317,-3.45,15.85,12,0.33,-2788.00,607.00,13705,20240814,-29.81,3644,20240624,164.00,11440,-15.91,20250407,7760,23.97,20250117,11440,-15.91,20250407,351,2640.74,20240624,0.00,Y,071950,500,16 억,,107889,N,N,0,N,00,N +20250509,140602,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9580,-50,5,-0.52,101223440,10573,36.90,9980,9980,9270,12510,6750,9630,9573.77,3.28,0,-1673,10243,9936,9493,9186,8743,10090,9340,16,2880,500,5770,10,1,3290720,315,-3.44,15.78,12,0.32,-2788.00,607.00,13705,20240814,-30.10,3644,20240624,162.90,11440,-16.26,20250407,7760,23.45,20250117,11440,-16.26,20250407,351,2629.34,20240624,0.00,Y,071950,500,16 억,,107889,N,N,0,N,00,N +20250509,130602,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9550,-80,5,-0.83,97084260,10143,35.40,9980,9980,9270,12510,6750,9630,9571.55,3.28,0,-1646,10243,9936,9493,9186,8743,10090,9340,16,2880,500,5770,10,1,3290720,314,-3.43,15.73,12,0.31,-2788.00,607.00,13705,20240814,-30.32,3644,20240624,162.07,11440,-16.52,20250407,7760,23.07,20250117,11440,-16.52,20250407,351,2620.80,20240624,0.00,Y,071950,500,16 억,,107889,N,N,0,N,00,N +20250509,120603,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9500,-130,5,-1.35,95862280,10016,34.95,9980,9980,9270,12510,6750,9630,9570.91,3.28,0,-1533,10243,9936,9493,9186,8743,10090,9340,16,2880,500,5770,10,1,3290720,313,-3.41,15.65,12,0.30,-2788.00,607.00,13705,20240814,-30.68,3644,20240624,160.70,11440,-16.96,20250407,7760,22.42,20250117,11440,-16.96,20250407,351,2606.55,20240624,0.00,Y,071950,500,16 억,,107889,N,N,0,N,00,N +20250509,110601,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9530,-100,5,-1.04,71099070,7440,25.96,9980,9980,9270,12510,6750,9630,9556.33,3.28,0,-729,10243,9936,9493,9186,8743,10090,9340,16,2880,500,5770,10,1,3290720,314,-3.42,15.70,12,0.23,-2788.00,607.00,13705,20240814,-30.46,3644,20240624,161.53,11440,-16.70,20250407,7760,22.81,20250117,11440,-16.70,20250407,351,2615.10,20240624,0.00,Y,071950,500,16 억,,107889,N,N,0,N,00,N +20250509,100605,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9510,-120,5,-1.25,40988590,4283,14.95,9980,9980,9270,12510,6750,9630,9570.07,3.28,0,-1133,10243,9936,9493,9186,8743,10090,9340,16,2880,500,5770,10,1,3290720,313,-3.41,15.67,12,0.13,-2788.00,607.00,13705,20240814,-30.61,3644,20240624,160.98,11440,-16.87,20250407,7760,22.55,20250117,11440,-16.87,20250407,351,2609.40,20240624,0.00,Y,071950,500,16 억,,107889,N,N,0,N,00,N +20250509,090605,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9800,170,2,1.77,12011730,1231,4.30,9980,9980,9640,12510,6750,9630,9757.70,3.28,0,-530,10243,9936,9493,9186,8743,10090,9340,16,2880,500,5770,10,1,3290720,322,-3.52,16.14,12,0.04,-2788.00,607.00,13705,20240814,-28.49,3644,20240624,168.94,11440,-14.34,20250407,7760,26.29,20250117,11440,-14.34,20250407,351,2692.02,20240624,0.00,Y,071950,500,16 억,,107889,N,N,0,N,00,N 20250508,160555,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9630,370,2,4.00,268836465,28546,136.57,9250,9800,9050,12030,6490,9260,9417.93,3.10,0,6309,9706,9482,9206,8982,8706,9345,8845,16,2770,500,5550,10,1,3290720,317,-3.45,15.86,12,0.87,-2788.00,607.00,13705,20240814,-29.73,3644,20240624,164.27,11440,-15.82,20250407,7760,24.10,20250117,11440,-15.82,20250407,351,2643.59,20240624,0.00,Y,071950,500,16 억,,102041,N,N,0,N,00,N 20250508,150602,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9630,370,2,4.00,233492765,24867,118.97,9250,9800,9050,12030,6490,9260,9389.92,3.10,0,5193,9706,9482,9206,8982,8706,9345,8845,16,2770,500,5550,10,1,3290720,317,-3.45,15.86,12,0.76,-2788.00,607.00,13705,20240814,-29.73,3644,20240624,164.27,11440,-15.82,20250407,7760,24.10,20250117,11440,-15.82,20250407,351,2643.59,20240624,0.00,Y,071950,500,16 억,,102041,N,N,0,N,00,N 20250508,140600,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9570,310,2,3.35,200186395,21371,102.24,9250,9800,9050,12030,6490,9260,9367.45,3.10,0,4031,9706,9482,9206,8982,8706,9345,8845,16,2770,500,5550,10,1,3290720,315,-3.43,15.77,12,0.65,-2788.00,607.00,13705,20240814,-30.17,3644,20240624,162.62,11440,-16.35,20250407,7760,23.32,20250117,11440,-16.35,20250407,351,2626.50,20240624,0.00,Y,071950,500,16 억,,102041,N,N,0,N,00,N diff --git a/071970/price/prices-20250501.csv b/071970/price/prices-20250501.csv index 2782a5f5a77c..98c0b7f85bd0 100644 --- a/071970/price/prices-20250501.csv +++ b/071970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160600,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,40850,2200,2,5.69,31468023875,772623,175.59,39100,41950,38850,50200,27100,38650,40728.82,12.60,0,133383,40583,39616,38533,37566,36483,40100,38050,848,11550,2500,28600,50,1,33921495,13857,16.61,4.48,12,2.28,2459.00,9120.00,41950,20250509,-2.62,14100,20240523,189.72,41950,-2.62,20250509,23300,75.32,20250106,41950,-2.62,20250509,14100,189.72,20240523,2.45,Y,071970,2500,848 억,,4274983,N,N,7710,N,00,N +20250509,150605,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,40850,2200,2,5.69,30683334625,753383,171.21,39100,41950,38850,50200,27100,38650,40727.41,12.60,0,129102,40583,39616,38533,37566,36483,40100,38050,848,11550,2500,28600,50,1,33921495,13857,16.61,4.48,12,2.22,2459.00,9120.00,41950,20250509,-2.62,14100,20240523,189.72,41950,-2.62,20250509,23300,75.32,20250106,41950,-2.62,20250509,14100,189.72,20240523,2.45,Y,071970,2500,848 억,,4274983,N,N,326,N,00,N +20250509,140602,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,41000,2350,2,6.08,28746836225,706088,160.47,39100,41950,38850,50200,27100,38650,40712.82,12.60,0,114186,40583,39616,38533,37566,36483,40100,38050,848,11550,2500,28600,50,1,33921495,13908,16.67,4.50,12,2.08,2459.00,9120.00,41950,20250509,-2.26,14100,20240523,190.78,41950,-2.26,20250509,23300,75.97,20250106,41950,-2.26,20250509,14100,190.78,20240523,2.45,Y,071970,2500,848 억,,4274983,N,N,326,N,00,N +20250509,130603,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,40600,1950,2,5.05,26645059075,654666,148.78,39100,41950,38850,50200,27100,38650,40700.23,12.60,0,101550,40583,39616,38533,37566,36483,40100,38050,848,11550,2500,28600,50,1,33921495,13772,16.51,4.45,12,1.93,2459.00,9120.00,41950,20250509,-3.22,14100,20240523,187.94,41950,-3.22,20250509,23300,74.25,20250106,41950,-3.22,20250509,14100,187.94,20240523,2.45,Y,071970,2500,848 억,,4274983,N,N,326,N,00,N +20250509,120604,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,40700,2050,2,5.30,24016714550,589915,134.06,39100,41950,38850,50200,27100,38650,40712.16,12.60,0,76318,40583,39616,38533,37566,36483,40100,38050,848,11550,2500,28600,50,1,33921495,13806,16.55,4.46,12,1.74,2459.00,9120.00,41950,20250509,-2.98,14100,20240523,188.65,41950,-2.98,20250509,23300,74.68,20250106,41950,-2.98,20250509,14100,188.65,20240523,2.45,Y,071970,2500,848 억,,4274983,N,N,326,N,00,N +20250509,110602,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,41100,2450,2,6.34,22279144500,547477,124.42,39100,41950,38850,50200,27100,38650,40694.21,12.60,0,69144,40583,39616,38533,37566,36483,40100,38050,848,11550,2500,28600,50,1,33921495,13942,16.71,4.51,12,1.61,2459.00,9120.00,41950,20250509,-2.03,14100,20240523,191.49,41950,-2.03,20250509,23300,76.39,20250106,41950,-2.03,20250509,14100,191.49,20240523,2.45,Y,071970,2500,848 억,,4274983,N,N,326,N,00,N +20250509,100605,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,40500,1850,2,4.79,16607982475,409342,93.03,39100,41950,38850,50200,27100,38650,40572.39,12.60,0,52954,40583,39616,38533,37566,36483,40100,38050,848,11550,2500,28600,50,1,33921495,13738,16.47,4.44,12,1.21,2459.00,9120.00,41950,20250509,-3.46,14100,20240523,187.23,41950,-3.46,20250509,23300,73.82,20250106,41950,-3.46,20250509,14100,187.23,20240523,2.45,Y,071970,2500,848 억,,4274983,N,N,326,N,00,N +20250509,090605,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,39500,850,2,2.20,1113536600,28373,6.45,39100,39500,38850,50200,27100,38650,39246.35,12.60,0,-1220,40583,39616,38533,37566,36483,40100,38050,848,11550,2500,28600,50,1,33921495,13399,16.06,4.33,12,0.08,2459.00,9120.00,39500,20250508,0.00,14100,20240523,180.14,39500,0.00,20250508,23300,69.53,20250106,39500,0.00,20250508,14100,180.14,20240523,2.45,Y,071970,2500,848 억,,4274983,N,N,326,N,00,N 20250508,160555,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,38650,1050,2,2.79,16919230050,440026,114.09,37800,39500,37450,48850,26350,37600,38450.52,12.33,0,113353,39366,38482,37916,37032,36466,38200,36750,848,11250,2500,27820,50,1,33921495,13111,15.72,4.24,12,1.30,2459.00,9120.00,39500,20250508,-2.15,14100,20240523,174.11,39500,-2.15,20250508,23300,65.88,20250106,39500,-2.15,20250508,14100,174.11,20240523,2.42,Y,071970,2500,848 억,,4183662,N,N,326,N,00,N 20250508,150602,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,38550,950,2,2.53,16307317300,424198,109.99,37800,39500,37450,48850,26350,37600,38442.70,12.33,0,110425,39366,38482,37916,37032,36466,38200,36750,848,11250,2500,27820,50,1,33921495,13077,15.68,4.23,12,1.25,2459.00,9120.00,39500,20250508,-2.41,14100,20240523,173.40,39500,-2.41,20250508,23300,65.45,20250106,39500,-2.41,20250508,14100,173.40,20240523,2.42,Y,071970,2500,848 억,,4183662,N,N,2622,N,00,N 20250508,140600,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,38850,1250,2,3.32,14657237300,381515,98.92,37800,39500,37450,48850,26350,37600,38418.51,12.33,0,108389,39366,38482,37916,37032,36466,38200,36750,848,11250,2500,27820,50,1,33921495,13179,15.80,4.26,12,1.12,2459.00,9120.00,39500,20250508,-1.65,14100,20240523,175.53,39500,-1.65,20250508,23300,66.74,20250106,39500,-1.65,20250508,14100,175.53,20240523,2.42,Y,071970,2500,848 억,,4183662,N,N,2622,N,00,N diff --git a/072020/price/prices-20250501.csv b/072020/price/prices-20250501.csv index 1d9bfb57aa9d..7f26f4986827 100644 --- a/072020/price/prices-20250501.csv +++ b/072020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,-10,5,-0.10,103977840,10675,118.62,9780,9780,9710,12700,6840,9770,9740.31,2.25,0,-553,9850,9810,9760,9720,9670,9830,9740,50,2930,500,7220,10,1,9658687,943,13.77,0.90,12,0.11,709.00,10866.00,11630,20240523,-16.08,9000,20241209,8.44,10500,-7.05,20250317,9200,6.09,20250409,11630,-16.08,20240523,9000,8.44,20241209,2.90,Y,072020,500,49 억,,217359,N,N,1525,N,00,N +20250509,150606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9750,-20,5,-0.20,97341440,9994,111.06,9780,9780,9710,12700,6840,9770,9739.99,2.25,0,-277,9850,9810,9760,9720,9670,9830,9740,50,2930,500,7220,10,1,9658687,942,13.75,0.90,12,0.10,709.00,10866.00,11630,20240523,-16.17,9000,20241209,8.33,10500,-7.14,20250317,9200,5.98,20250409,11630,-16.17,20240523,9000,8.33,20241209,2.90,Y,072020,500,49 억,,217359,N,N,128,N,00,N +20250509,140603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9740,-30,5,-0.31,93705290,9621,106.91,9780,9780,9710,12700,6840,9770,9739.66,2.25,0,-155,9850,9810,9760,9720,9670,9830,9740,50,2930,500,7220,10,1,9658687,941,13.74,0.90,12,0.10,709.00,10866.00,11630,20240523,-16.25,9000,20241209,8.22,10500,-7.24,20250317,9200,5.87,20250409,11630,-16.25,20240523,9000,8.22,20241209,2.90,Y,072020,500,49 억,,217359,N,N,128,N,00,N +20250509,130603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9740,-30,5,-0.31,86659110,8897,98.87,9780,9780,9710,12700,6840,9770,9740.26,2.25,0,-162,9850,9810,9760,9720,9670,9830,9740,50,2930,500,7220,10,1,9658687,941,13.74,0.90,12,0.09,709.00,10866.00,11630,20240523,-16.25,9000,20241209,8.22,10500,-7.24,20250317,9200,5.87,20250409,11630,-16.25,20240523,9000,8.22,20241209,2.90,Y,072020,500,49 억,,217359,N,N,128,N,00,N +20250509,120604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,-10,5,-0.10,81208150,8337,92.64,9780,9780,9710,12700,6840,9770,9740.69,2.25,0,-222,9850,9810,9760,9720,9670,9830,9740,50,2930,500,7220,10,1,9658687,943,13.77,0.90,12,0.09,709.00,10866.00,11630,20240523,-16.08,9000,20241209,8.44,10500,-7.05,20250317,9200,6.09,20250409,11630,-16.08,20240523,9000,8.44,20241209,2.90,Y,072020,500,49 억,,217359,N,N,128,N,00,N +20250509,110602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9750,-20,5,-0.20,64770320,6649,73.89,9780,9780,9730,12700,6840,9770,9741.36,2.25,0,-108,9850,9810,9760,9720,9670,9830,9740,50,2930,500,7220,10,1,9658687,942,13.75,0.90,12,0.07,709.00,10866.00,11630,20240523,-16.17,9000,20241209,8.33,10500,-7.14,20250317,9200,5.98,20250409,11630,-16.17,20240523,9000,8.33,20241209,2.90,Y,072020,500,49 억,,217359,N,N,128,N,00,N +20250509,100605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9730,-40,5,-0.41,57770640,5931,65.91,9780,9780,9730,12700,6840,9770,9740.46,2.25,0,225,9850,9810,9760,9720,9670,9830,9740,50,2930,500,7220,10,1,9658687,940,13.72,0.90,12,0.06,709.00,10866.00,11630,20240523,-16.34,9000,20241209,8.11,10500,-7.33,20250317,9200,5.76,20250409,11630,-16.34,20240523,9000,8.11,20241209,2.90,Y,072020,500,49 억,,217359,N,N,128,N,00,N +20250509,090605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9730,-40,5,-0.41,78130,8,0.09,9780,9780,9730,12700,6840,9770,9766.25,2.25,0,-2,9850,9810,9760,9720,9670,9830,9740,50,2930,500,7220,10,1,9658687,940,13.72,0.90,12,0.00,709.00,10866.00,11630,20240523,-16.34,9000,20241209,8.11,10500,-7.33,20250317,9200,5.76,20250409,11630,-16.34,20240523,9000,8.11,20241209,2.90,Y,072020,500,49 억,,217359,N,N,128,N,00,N 20250508,160555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9770,-10,5,-0.10,87856160,8998,74.54,9740,9800,9710,12710,6850,9780,9763.97,2.24,0,329,9980,9880,9810,9710,9640,9845,9675,50,2930,500,7230,10,1,9658687,944,13.78,0.90,12,0.09,709.00,10866.00,11630,20240523,-15.99,9000,20241209,8.56,10500,-6.95,20250317,9200,6.20,20250409,11630,-15.99,20240523,9000,8.56,20241209,2.89,Y,072020,500,49 억,,216705,N,N,128,N,00,N 20250508,150603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,-20,5,-0.20,80526170,8247,68.32,9740,9800,9710,12710,6850,9780,9764.30,2.24,0,36,9980,9880,9810,9710,9640,9845,9675,50,2930,500,7230,10,1,9658687,943,13.77,0.90,12,0.09,709.00,10866.00,11630,20240523,-16.08,9000,20241209,8.44,10500,-7.05,20250317,9200,6.09,20250409,11630,-16.08,20240523,9000,8.44,20241209,2.89,Y,072020,500,49 억,,216705,N,N,0,N,00,N 20250508,140601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,-20,5,-0.20,73127010,7489,62.04,9740,9800,9710,12710,6850,9780,9764.59,2.24,0,-101,9980,9880,9810,9710,9640,9845,9675,50,2930,500,7230,10,1,9658687,943,13.77,0.90,12,0.08,709.00,10866.00,11630,20240523,-16.08,9000,20241209,8.44,10500,-7.05,20250317,9200,6.09,20250409,11630,-16.08,20240523,9000,8.44,20241209,2.89,Y,072020,500,49 억,,216705,N,N,0,N,00,N diff --git a/072130/price/prices-20250501.csv b/072130/price/prices-20250501.csv index 58f85c1c5117..ca92c9dc76e3 100644 --- a/072130/price/prices-20250501.csv +++ b/072130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160601,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5500,20,2,0.36,1284118385,232976,57.65,5470,5600,5410,7120,3840,5480,5512.03,1.56,0,2048,5986,5732,5536,5282,5086,5635,5185,66,1640,500,3720,10,1,12895454,709,19.86,1.11,12,1.81,277.00,4937.00,7140,20241227,-22.97,2810,20240806,95.73,6660,-17.42,20250429,4370,25.86,20250205,7140,-22.97,20241227,2810,95.73,20240806,3.90,Y,072130,500,65 억,,201141,N,N,4890,N,00,N +20250509,150606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5480,0,3,0.00,1116892725,202446,50.09,5470,5600,5410,7120,3840,5480,5517.28,1.56,0,8097,5986,5732,5536,5282,5086,5635,5185,66,1640,500,3720,10,1,12895454,707,19.78,1.11,12,1.57,277.00,4937.00,7140,20241227,-23.25,2810,20240806,95.02,6660,-17.72,20250429,4370,25.40,20250205,7140,-23.25,20241227,2810,95.02,20240806,3.90,Y,072130,500,65 억,,201141,N,N,5796,N,00,N +20250509,140603,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5520,40,2,0.73,887464385,160590,39.74,5470,5600,5410,7120,3840,5480,5526.73,1.56,0,15773,5986,5732,5536,5282,5086,5635,5185,66,1640,500,3720,10,1,12895454,712,19.93,1.12,12,1.25,277.00,4937.00,7140,20241227,-22.69,2810,20240806,96.44,6660,-17.12,20250429,4370,26.32,20250205,7140,-22.69,20241227,2810,96.44,20240806,3.90,Y,072130,500,65 억,,201141,N,N,5796,N,00,N +20250509,130603,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5530,50,2,0.91,632527235,114480,28.33,5470,5600,5410,7120,3840,5480,5525.84,1.56,0,6236,5986,5732,5536,5282,5086,5635,5185,66,1640,500,3720,10,1,12895454,713,19.96,1.12,12,0.89,277.00,4937.00,7140,20241227,-22.55,2810,20240806,96.80,6660,-16.97,20250429,4370,26.54,20250205,7140,-22.55,20241227,2810,96.80,20240806,3.90,Y,072130,500,65 억,,201141,N,N,5796,N,00,N +20250509,120604,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5580,100,2,1.82,447454165,81121,20.07,5470,5580,5410,7120,3840,5480,5516.59,1.56,0,5831,5986,5732,5536,5282,5086,5635,5185,66,1640,500,3720,10,1,12895454,720,20.14,1.13,12,0.63,277.00,4937.00,7140,20241227,-21.85,2810,20240806,98.58,6660,-16.22,20250429,4370,27.69,20250205,7140,-21.85,20241227,2810,98.58,20240806,3.90,Y,072130,500,65 억,,201141,N,N,5796,N,00,N +20250509,110602,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5560,80,2,1.46,294971085,53681,13.28,5470,5570,5410,7120,3840,5480,5495.33,1.56,0,1255,5986,5732,5536,5282,5086,5635,5185,66,1640,500,3720,10,1,12895454,717,20.07,1.13,12,0.42,277.00,4937.00,7140,20241227,-22.13,2810,20240806,97.86,6660,-16.52,20250429,4370,27.23,20250205,7140,-22.13,20241227,2810,97.86,20240806,3.90,Y,072130,500,65 억,,201141,N,N,5796,N,00,N +20250509,100605,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5490,10,2,0.18,139130345,25425,6.29,5470,5510,5410,7120,3840,5480,5471.68,1.56,0,-572,5986,5732,5536,5282,5086,5635,5185,66,1640,500,3720,10,1,12895454,708,19.82,1.11,12,0.20,277.00,4937.00,7140,20241227,-23.11,2810,20240806,95.37,6660,-17.57,20250429,4370,25.63,20250205,7140,-23.11,20241227,2810,95.37,20240806,3.90,Y,072130,500,65 억,,201141,N,N,5796,N,00,N +20250509,090606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5470,-10,5,-0.18,30190645,5530,1.37,5470,5470,5410,7120,3840,5480,5451.35,1.56,0,406,5986,5732,5536,5282,5086,5635,5185,66,1640,500,3720,10,1,12895454,705,19.75,1.11,12,0.04,277.00,4937.00,7140,20241227,-23.39,2810,20240806,94.66,6660,-17.87,20250429,4370,25.17,20250205,7140,-23.39,20241227,2810,94.66,20240806,3.90,Y,072130,500,65 억,,201141,N,N,5796,N,00,N 20250508,160555,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5480,-250,5,-4.36,2211724845,398852,49.97,5730,5790,5340,7440,4020,5730,5545.28,1.82,0,-31832,6130,5930,5820,5620,5510,5875,5565,66,1710,500,3890,10,1,12895454,707,19.78,1.11,12,3.09,277.00,4937.00,7140,20241227,-23.25,2810,20240806,95.02,6660,-17.72,20250429,4370,25.40,20250205,7140,-23.25,20241227,2810,95.02,20240806,4.33,Y,072130,500,65 억,,234390,N,N,5796,N,00,N 20250508,150603,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5480,-250,5,-4.36,1998499685,360070,45.11,5730,5790,5340,7440,4020,5730,5550.31,1.82,0,-25097,6130,5930,5820,5620,5510,5875,5565,66,1710,500,3890,10,1,12895454,707,19.78,1.11,12,2.79,277.00,4937.00,7140,20241227,-23.25,2810,20240806,95.02,6660,-17.72,20250429,4370,25.40,20250205,7140,-23.25,20241227,2810,95.02,20240806,4.33,Y,072130,500,65 억,,234390,N,N,7075,N,00,N 20250508,140601,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5450,-280,5,-4.89,1804630885,324533,40.66,5730,5790,5340,7440,4020,5730,5560.70,1.82,0,-17276,6130,5930,5820,5620,5510,5875,5565,66,1710,500,3890,10,1,12895454,703,19.68,1.10,12,2.52,277.00,4937.00,7140,20241227,-23.67,2810,20240806,93.95,6660,-18.17,20250429,4370,24.71,20250205,7140,-23.67,20241227,2810,93.95,20240806,4.33,Y,072130,500,65 억,,234390,N,N,7075,N,00,N diff --git a/072470/price/prices-20250501.csv b/072470/price/prices-20250501.csv index addef34b391d..b1a8db30721a 100644 --- a/072470/price/prices-20250501.csv +++ b/072470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2430,45,2,1.89,26549335,10962,274.67,2390,2450,2345,3100,1670,2385,2421.94,1.01,0,-142,2408,2396,2373,2361,2338,2402,2367,94,715,500,1520,5,1,18887341,459,105.65,0.34,12,0.06,23.00,7057.00,4195,20240626,-42.07,2085,20241210,16.55,2960,-17.91,20250205,2180,11.47,20250409,4195,-42.07,20240626,2085,16.55,20241210,0.59,Y,072470,500,94 억,,190578,N,N,690,N,00,N +20250509,150606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2440,55,2,2.31,19215635,7948,199.15,2390,2450,2345,3100,1670,2385,2417.67,1.01,0,-315,2408,2396,2373,2361,2338,2402,2367,94,715,500,1520,5,1,18887341,461,106.09,0.35,12,0.04,23.00,7057.00,4195,20240626,-41.84,2085,20241210,17.03,2960,-17.57,20250205,2180,11.93,20250409,4195,-41.84,20240626,2085,17.03,20241210,0.59,Y,072470,500,94 억,,190578,N,N,493,N,00,N +20250509,140603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2435,50,2,2.10,8641665,3599,90.18,2390,2450,2345,3100,1670,2385,2401.13,1.01,0,-257,2408,2396,2373,2361,2338,2402,2367,94,715,500,1520,5,1,18887341,460,105.87,0.35,12,0.02,23.00,7057.00,4195,20240626,-41.95,2085,20241210,16.79,2960,-17.74,20250205,2180,11.70,20250409,4195,-41.95,20240626,2085,16.79,20241210,0.59,Y,072470,500,94 억,,190578,N,N,493,N,00,N +20250509,130603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,15,2,0.63,7896555,3291,82.46,2390,2450,2345,3100,1670,2385,2399.44,1.01,0,-186,2408,2396,2373,2361,2338,2402,2367,94,715,500,1520,5,1,18887341,453,104.35,0.34,12,0.02,23.00,7057.00,4195,20240626,-42.79,2085,20241210,15.11,2960,-18.92,20250205,2180,10.09,20250409,4195,-42.79,20240626,2085,15.11,20241210,0.59,Y,072470,500,94 억,,190578,N,N,493,N,00,N +20250509,120604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2380,-5,5,-0.21,7867820,3279,82.16,2390,2450,2345,3100,1670,2385,2399.46,1.01,0,-184,2408,2396,2373,2361,2338,2402,2367,94,715,500,1520,5,1,18887341,450,103.48,0.34,12,0.02,23.00,7057.00,4195,20240626,-43.27,2085,20241210,14.15,2960,-19.59,20250205,2180,9.17,20250409,4195,-43.27,20240626,2085,14.15,20241210,0.59,Y,072470,500,94 억,,190578,N,N,493,N,00,N +20250509,110603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2395,10,2,0.42,7705455,3211,80.46,2390,2450,2345,3100,1670,2385,2399.71,1.01,0,-165,2408,2396,2373,2361,2338,2402,2367,94,715,500,1520,5,1,18887341,452,104.13,0.34,12,0.02,23.00,7057.00,4195,20240626,-42.91,2085,20241210,14.87,2960,-19.09,20250205,2180,9.86,20250409,4195,-42.91,20240626,2085,14.87,20241210,0.59,Y,072470,500,94 억,,190578,N,N,493,N,00,N +20250509,100606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2380,-5,5,-0.21,4757545,1974,49.46,2390,2450,2375,3100,1670,2385,2410.10,1.01,0,-32,2408,2396,2373,2361,2338,2402,2367,94,715,500,1520,5,1,18887341,450,103.48,0.34,12,0.01,23.00,7057.00,4195,20240626,-43.27,2085,20241210,14.15,2960,-19.59,20250205,2180,9.17,20250409,4195,-43.27,20240626,2085,14.15,20241210,0.59,Y,072470,500,94 억,,190578,N,N,493,N,00,N +20250509,090606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,15,2,0.63,9570,4,0.10,2390,2400,2390,3100,1670,2385,2392.50,1.01,0,0,2408,2396,2373,2361,2338,2402,2367,94,715,500,1520,5,1,18887341,453,104.35,0.34,12,0.00,23.00,7057.00,4195,20240626,-42.79,2085,20241210,15.11,2960,-18.92,20250205,2180,10.09,20250409,4195,-42.79,20240626,2085,15.11,20241210,0.59,Y,072470,500,94 억,,190578,N,N,493,N,00,N 20250508,160556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2385,25,2,1.06,9418462,3966,117.06,2360,2385,2350,3065,1655,2360,2374.80,1.00,0,1434,2430,2395,2365,2330,2300,2380,2315,94,705,500,1510,5,1,18887341,450,103.70,0.34,12,0.02,23.00,7057.00,4195,20240626,-43.15,2085,20241210,14.39,2960,-19.43,20250205,2180,9.40,20250409,4195,-43.15,20240626,2085,14.39,20241210,0.60,Y,072470,500,94 억,,189144,N,N,493,N,00,N 20250508,150603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2360,0,3,0.00,4987282,2108,62.22,2360,2380,2350,3065,1655,2360,2365.88,1.00,0,-242,2430,2395,2365,2330,2300,2380,2315,94,705,500,1510,5,1,18887341,446,102.61,0.33,12,0.01,23.00,7057.00,4195,20240626,-43.74,2085,20241210,13.19,2960,-20.27,20250205,2180,8.26,20250409,4195,-43.74,20240626,2085,13.19,20241210,0.60,Y,072470,500,94 억,,189144,N,N,0,N,00,N 20250508,140601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2365,5,2,0.21,3972422,1679,49.56,2360,2380,2350,3065,1655,2360,2365.95,1.00,0,149,2430,2395,2365,2330,2300,2380,2315,94,705,500,1510,5,1,18887341,447,102.83,0.34,12,0.01,23.00,7057.00,4195,20240626,-43.62,2085,20241210,13.43,2960,-20.10,20250205,2180,8.49,20250409,4195,-43.62,20240626,2085,13.43,20241210,0.60,Y,072470,500,94 억,,189144,N,N,0,N,00,N diff --git a/072520/price/prices-20250501.csv b/072520/price/prices-20250501.csv index a181c3cdc2ad..632b31a3e864 100644 --- a/072520/price/prices-20250501.csv +++ b/072520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160601,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240425,0.00,389,20240425,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240509,389,0.00,20240509,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N +20250509,150606,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240425,0.00,389,20240425,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240509,389,0.00,20240509,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N +20250509,140603,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240425,0.00,389,20240425,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240509,389,0.00,20240509,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N +20250509,130604,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240425,0.00,389,20240425,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240509,389,0.00,20240509,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N +20250509,120605,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240425,0.00,389,20240425,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240509,389,0.00,20240509,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N +20250509,110603,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240425,0.00,389,20240425,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240509,389,0.00,20240509,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N +20250509,100606,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240425,0.00,389,20240425,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240509,389,0.00,20240509,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N +20250509,090606,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240425,0.00,389,20240425,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240509,389,0.00,20240509,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N 20250508,160556,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240424,0.00,389,20240424,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240508,389,0.00,20240508,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N 20250508,150604,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240424,0.00,389,20240424,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240508,389,0.00,20240508,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N 20250508,140601,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240424,0.00,389,20240424,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240508,389,0.00,20240508,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N diff --git a/072710/price/prices-20250501.csv b/072710/price/prices-20250501.csv index e94097b06523..44a5b12c8e08 100644 --- a/072710/price/prices-20250501.csv +++ b/072710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160601,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,68500,900,2,1.33,381775600,5628,191.69,67600,68600,67200,87800,47400,67600,67835.04,2.71,0,570,68200,67900,67400,67100,66600,68050,67250,232,20200,5000,51370,100,1,4637790,3177,4.25,0.26,12,0.12,16118.00,262523.00,85400,20240617,-19.79,61500,20250407,11.38,68600,-0.15,20250509,61500,11.38,20250407,85400,-19.79,20240617,61500,11.38,20250407,0.13,Y,072710,5000,231 억,,125590,N,N,420,N,00,N +20250509,150607,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,68500,900,2,1.33,356863700,5264,179.29,67600,68600,67200,87800,47400,67600,67793.26,2.71,0,532,68200,67900,67400,67100,66600,68050,67250,232,20200,5000,51370,100,1,4637790,3177,4.25,0.26,12,0.11,16118.00,262523.00,85400,20240617,-19.79,61500,20250407,11.38,68600,-0.15,20250509,61500,11.38,20250407,85400,-19.79,20240617,61500,11.38,20250407,0.13,Y,072710,5000,231 억,,125590,N,N,151,N,00,N +20250509,140604,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,68300,700,2,1.04,297625800,4398,149.80,67600,68300,67200,87800,47400,67600,67672.99,2.71,0,164,68200,67900,67400,67100,66600,68050,67250,232,20200,5000,51370,100,1,4637790,3168,4.24,0.26,12,0.09,16118.00,262523.00,85400,20240617,-20.02,61500,20250407,11.06,68300,0.00,20250509,61500,11.06,20250407,85400,-20.02,20240617,61500,11.06,20250407,0.13,Y,072710,5000,231 억,,125590,N,N,151,N,00,N +20250509,130604,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,67700,100,2,0.15,154645100,2294,78.13,67600,67700,67200,87800,47400,67600,67412.86,2.71,0,329,68200,67900,67400,67100,66600,68050,67250,232,20200,5000,51370,100,1,4637790,3140,4.20,0.26,12,0.05,16118.00,262523.00,85400,20240617,-20.73,61500,20250407,10.08,68000,-0.44,20250320,61500,10.08,20250407,85400,-20.73,20240617,61500,10.08,20250407,0.13,Y,072710,5000,231 억,,125590,N,N,151,N,00,N +20250509,120605,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,67400,-200,5,-0.30,125851200,1868,63.62,67600,67700,67200,87800,47400,67600,67372.16,2.71,0,299,68200,67900,67400,67100,66600,68050,67250,232,20200,5000,51370,100,1,4637790,3126,4.18,0.26,12,0.04,16118.00,262523.00,85400,20240617,-21.08,61500,20250407,9.59,68000,-0.88,20250320,61500,9.59,20250407,85400,-21.08,20240617,61500,9.59,20250407,0.13,Y,072710,5000,231 억,,125590,N,N,151,N,00,N +20250509,110603,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,67400,-200,5,-0.30,112703450,1673,56.98,67600,67700,67200,87800,47400,67600,67366.08,2.71,0,331,68200,67900,67400,67100,66600,68050,67250,232,20200,5000,51370,100,1,4637790,3126,4.18,0.26,12,0.04,16118.00,262523.00,85400,20240617,-21.08,61500,20250407,9.59,68000,-0.88,20250320,61500,9.59,20250407,85400,-21.08,20240617,61500,9.59,20250407,0.13,Y,072710,5000,231 억,,125590,N,N,151,N,00,N +20250509,100606,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,67400,-200,5,-0.30,83894850,1245,42.40,67600,67700,67200,87800,47400,67600,67385.42,2.71,0,318,68200,67900,67400,67100,66600,68050,67250,232,20200,5000,51370,100,1,4637790,3126,4.18,0.26,12,0.03,16118.00,262523.00,85400,20240617,-21.08,61500,20250407,9.59,68000,-0.88,20250320,61500,9.59,20250407,85400,-21.08,20240617,61500,9.59,20250407,0.13,Y,072710,5000,231 억,,125590,N,N,151,N,00,N +20250509,090606,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,67300,-300,5,-0.44,2229800,33,1.12,67600,67600,67300,87800,47400,67600,67569.70,2.71,0,-4,68200,67900,67400,67100,66600,68050,67250,232,20200,5000,51370,100,1,4637790,3121,4.18,0.26,12,0.00,16118.00,262523.00,85400,20240617,-21.19,61500,20250407,9.43,68000,-1.03,20250320,61500,9.43,20250407,85400,-21.19,20240617,61500,9.43,20250407,0.13,Y,072710,5000,231 억,,125590,N,N,151,N,00,N 20250508,160556,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,67600,500,2,0.75,197768450,2936,193.80,67300,67700,66900,87200,47000,67100,67359.83,2.69,0,687,67633,67366,67033,66766,66433,67200,66600,232,20100,5000,50990,100,1,4637790,3135,4.19,0.26,12,0.06,16118.00,262523.00,85400,20240617,-20.84,61500,20250407,9.92,68000,-0.59,20250320,61500,9.92,20250407,85400,-20.84,20240617,61500,9.92,20250407,0.13,Y,072710,5000,231 억,,124539,N,N,151,N,00,N 20250508,150604,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,67500,400,2,0.60,176356050,2619,172.87,67300,67700,66900,87200,47000,67100,67337.17,2.69,0,535,67633,67366,67033,66766,66433,67200,66600,232,20100,5000,50990,100,1,4637790,3131,4.19,0.26,12,0.06,16118.00,262523.00,85400,20240617,-20.96,61500,20250407,9.76,68000,-0.74,20250320,61500,9.76,20250407,85400,-20.96,20240617,61500,9.76,20250407,0.13,Y,072710,5000,231 억,,124539,N,N,21,N,00,N 20250508,140602,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,67400,300,2,0.45,142295050,2114,139.54,67300,67700,66900,87200,47000,67100,67310.81,2.69,0,177,67633,67366,67033,66766,66433,67200,66600,232,20100,5000,50990,100,1,4637790,3126,4.18,0.26,12,0.05,16118.00,262523.00,85400,20240617,-21.08,61500,20250407,9.59,68000,-0.88,20250320,61500,9.59,20250407,85400,-21.08,20240617,61500,9.59,20250407,0.13,Y,072710,5000,231 억,,124539,N,N,21,N,00,N diff --git a/072770/price/prices-20250501.csv b/072770/price/prices-20250501.csv index 5ceca92cdea0..94f652ca2fbf 100644 --- a/072770/price/prices-20250501.csv +++ b/072770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1733,-67,5,-3.72,2047684793,1170639,124.50,1770,1799,1686,2340,1260,1800,1749.20,0.47,0,23970,1962,1880,1821,1739,1680,1851,1710,360,540,500,1260,1,1,71919480,1246,-8.25,2.17,12,1.63,-210.00,800.00,2455,20240920,-29.41,1065,20250122,62.72,1969,-11.99,20250328,1065,62.72,20250122,2455,-29.41,20240920,1065,62.72,20250122,3.67,Y,072770,500,359 억,,336274,N,N,155,N,00,N +20250509,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1727,-73,5,-4.06,1781539700,1016133,108.07,1770,1799,1686,2340,1260,1800,1753.25,0.47,0,40232,1962,1880,1821,1739,1680,1851,1710,360,540,500,1260,1,1,71919480,1242,-8.22,2.16,12,1.41,-210.00,800.00,2455,20240920,-29.65,1065,20250122,62.16,1969,-12.29,20250328,1065,62.16,20250122,2455,-29.65,20240920,1065,62.16,20250122,3.67,Y,072770,500,359 억,,336274,N,N,2074,N,00,N +20250509,140604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1755,-45,5,-2.50,1481831194,841310,89.48,1770,1799,1726,2340,1260,1800,1761.34,0.47,0,3891,1962,1880,1821,1739,1680,1851,1710,360,540,500,1260,1,1,71919480,1262,-8.36,2.19,12,1.17,-210.00,800.00,2455,20240920,-28.51,1065,20250122,64.79,1969,-10.87,20250328,1065,64.79,20250122,2455,-28.51,20240920,1065,64.79,20250122,3.67,Y,072770,500,359 억,,336274,N,N,2074,N,00,N +20250509,130604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1755,-45,5,-2.50,1425368734,809110,86.05,1770,1799,1726,2340,1260,1800,1761.65,0.47,0,1154,1962,1880,1821,1739,1680,1851,1710,360,540,500,1260,1,1,71919480,1262,-8.36,2.19,12,1.13,-210.00,800.00,2455,20240920,-28.51,1065,20250122,64.79,1969,-10.87,20250328,1065,64.79,20250122,2455,-28.51,20240920,1065,64.79,20250122,3.67,Y,072770,500,359 억,,336274,N,N,2074,N,00,N +20250509,120605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1742,-58,5,-3.22,1404375560,797107,84.78,1770,1799,1726,2340,1260,1800,1761.84,0.47,0,-797,1962,1880,1821,1739,1680,1851,1710,360,540,500,1260,1,1,71919480,1253,-8.30,2.18,12,1.11,-210.00,800.00,2455,20240920,-29.04,1065,20250122,63.57,1969,-11.53,20250328,1065,63.57,20250122,2455,-29.04,20240920,1065,63.57,20250122,3.67,Y,072770,500,359 억,,336274,N,N,2074,N,00,N +20250509,110603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1757,-43,5,-2.39,1393801824,791057,84.13,1770,1799,1726,2340,1260,1800,1761.95,0.47,0,-230,1962,1880,1821,1739,1680,1851,1710,360,540,500,1260,1,1,71919480,1264,-8.37,2.20,12,1.10,-210.00,800.00,2455,20240920,-28.43,1065,20250122,64.98,1969,-10.77,20250328,1065,64.98,20250122,2455,-28.43,20240920,1065,64.98,20250122,3.67,Y,072770,500,359 억,,336274,N,N,2074,N,00,N +20250509,100607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1734,-66,5,-3.67,227399913,129445,13.77,1770,1799,1728,2340,1260,1800,1756.73,0.47,0,-7796,1962,1880,1821,1739,1680,1851,1710,360,540,500,1260,1,1,71919480,1247,-8.26,2.17,12,0.18,-210.00,800.00,2455,20240920,-29.37,1065,20250122,62.82,1969,-11.93,20250328,1065,62.82,20250122,2455,-29.37,20240920,1065,62.82,20250122,3.67,Y,072770,500,359 억,,336274,N,N,2074,N,00,N +20250509,090607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1792,-8,5,-0.44,11983264,6718,0.71,1770,1799,1767,2340,1260,1800,1783.75,0.47,0,-2523,1962,1880,1821,1739,1680,1851,1710,360,540,500,1260,1,1,71919480,1289,-8.53,2.24,12,0.01,-210.00,800.00,2455,20240920,-27.01,1065,20250122,68.26,1969,-8.99,20250328,1065,68.26,20250122,2455,-27.01,20240920,1065,68.26,20250122,3.67,Y,072770,500,359 억,,336274,N,N,2074,N,00,N 20250508,160556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,-100,5,-5.26,1695462043,940236,77.10,1900,1903,1762,2470,1330,1900,1803.23,0.90,0,-311351,1988,1943,1880,1835,1772,1966,1858,360,570,500,1330,1,1,71919480,1295,-8.57,2.25,12,1.31,-210.00,800.00,2455,20240920,-26.68,1065,20250122,69.01,1969,-8.58,20250328,1065,69.01,20250122,2455,-26.68,20240920,1065,69.01,20250122,3.52,Y,072770,500,359 억,,645354,N,N,2074,N,00,N 20250508,150604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1780,-120,5,-6.32,1548381022,858243,70.38,1900,1903,1762,2470,1330,1900,1804.13,0.90,0,-304845,1988,1943,1880,1835,1772,1966,1858,360,570,500,1330,1,1,71919480,1280,-8.48,2.23,12,1.19,-210.00,800.00,2455,20240920,-27.49,1065,20250122,67.14,1969,-9.60,20250328,1065,67.14,20250122,2455,-27.49,20240920,1065,67.14,20250122,3.52,Y,072770,500,359 억,,645354,N,N,2108,N,00,N 20250508,140602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1780,-120,5,-6.32,1400999783,775075,63.56,1900,1903,1762,2470,1330,1900,1807.57,0.90,0,-268659,1988,1943,1880,1835,1772,1966,1858,360,570,500,1330,1,1,71919480,1280,-8.48,2.23,12,1.08,-210.00,800.00,2455,20240920,-27.49,1065,20250122,67.14,1969,-9.60,20250328,1065,67.14,20250122,2455,-27.49,20240920,1065,67.14,20250122,3.52,Y,072770,500,359 억,,645354,N,N,2108,N,00,N diff --git a/072870/price/prices-20250501.csv b/072870/price/prices-20250501.csv index 9b8e8e4ab4d2..0d4b55c86e6a 100644 --- a/072870/price/prices-20250501.csv +++ b/072870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160602,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10730,-20,5,-0.19,72965515,6799,130.42,10790,10790,10620,13970,7530,10750,10731.80,25.58,0,-2206,10776,10762,10736,10722,10696,10770,10730,60,3220,500,7950,10,1,11920959,1279,7.94,0.38,12,0.06,1351.00,28131.00,11760,20241226,-8.76,9880,20250407,8.60,11090,-3.25,20250124,9880,8.60,20250407,11760,-8.76,20241226,9880,8.60,20250407,0.21,Y,072870,500,59 억,,3049035,N,N,885,N,00,N +20250509,150607,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10740,-10,5,-0.09,70895585,6606,126.72,10790,10790,10620,13970,7530,10750,10732.00,25.58,0,-2136,10776,10762,10736,10722,10696,10770,10730,60,3220,500,7950,10,1,11920959,1280,7.95,0.38,12,0.06,1351.00,28131.00,11760,20241226,-8.67,9880,20250407,8.70,11090,-3.16,20250124,9880,8.70,20250407,11760,-8.67,20241226,9880,8.70,20250407,0.21,Y,072870,500,59 억,,3049035,N,N,699,N,00,N +20250509,140604,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10730,-20,5,-0.19,65144135,6070,116.44,10790,10790,10620,13970,7530,10750,10732.15,25.58,0,-2500,10776,10762,10736,10722,10696,10770,10730,60,3220,500,7950,10,1,11920959,1279,7.94,0.38,12,0.05,1351.00,28131.00,11760,20241226,-8.76,9880,20250407,8.60,11090,-3.25,20250124,9880,8.60,20250407,11760,-8.76,20241226,9880,8.60,20250407,0.21,Y,072870,500,59 억,,3049035,N,N,699,N,00,N +20250509,130604,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10740,-10,5,-0.09,62140615,5790,111.07,10790,10790,10620,13970,7530,10750,10732.40,25.58,0,-2601,10776,10762,10736,10722,10696,10770,10730,60,3220,500,7950,10,1,11920959,1280,7.95,0.38,12,0.05,1351.00,28131.00,11760,20241226,-8.67,9880,20250407,8.70,11090,-3.16,20250124,9880,8.70,20250407,11760,-8.67,20241226,9880,8.70,20250407,0.21,Y,072870,500,59 억,,3049035,N,N,699,N,00,N +20250509,120605,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10720,-30,5,-0.28,54687420,5096,97.76,10790,10790,10620,13970,7530,10750,10731.44,25.58,0,-2095,10776,10762,10736,10722,10696,10770,10730,60,3220,500,7950,10,1,11920959,1278,7.93,0.38,12,0.04,1351.00,28131.00,11760,20241226,-8.84,9880,20250407,8.50,11090,-3.34,20250124,9880,8.50,20250407,11760,-8.84,20241226,9880,8.50,20250407,0.21,Y,072870,500,59 억,,3049035,N,N,699,N,00,N +20250509,110604,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10730,-20,5,-0.19,47971500,4470,85.75,10790,10790,10620,13970,7530,10750,10731.88,25.58,0,-2490,10776,10762,10736,10722,10696,10770,10730,60,3220,500,7950,10,1,11920959,1279,7.94,0.38,12,0.04,1351.00,28131.00,11760,20241226,-8.76,9880,20250407,8.60,11090,-3.25,20250124,9880,8.60,20250407,11760,-8.76,20241226,9880,8.60,20250407,0.21,Y,072870,500,59 억,,3049035,N,N,699,N,00,N +20250509,100607,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10720,-30,5,-0.28,24702520,2301,44.14,10790,10790,10620,13970,7530,10750,10735.56,25.58,0,-1036,10776,10762,10736,10722,10696,10770,10730,60,3220,500,7950,10,1,11920959,1278,7.93,0.38,12,0.02,1351.00,28131.00,11760,20241226,-8.84,9880,20250407,8.50,11090,-3.34,20250124,9880,8.50,20250407,11760,-8.84,20241226,9880,8.50,20250407,0.21,Y,072870,500,59 억,,3049035,N,N,699,N,00,N +20250509,090607,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10660,-90,5,-0.84,2122830,199,3.82,10790,10790,10620,13970,7530,10750,10667.49,25.58,0,99,10776,10762,10736,10722,10696,10770,10730,60,3220,500,7950,10,1,11920959,1271,7.89,0.38,12,0.00,1351.00,28131.00,11760,20241226,-9.35,9880,20250407,7.89,11090,-3.88,20250124,9880,7.89,20250407,11760,-9.35,20241226,9880,7.89,20250407,0.21,Y,072870,500,59 억,,3049035,N,N,699,N,00,N 20250508,160557,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10750,30,2,0.28,55938000,5213,58.42,10750,10750,10710,13930,7510,10720,10730.48,25.58,0,-84,10800,10760,10710,10670,10620,10780,10690,60,3210,500,7930,10,1,11920959,1282,7.96,0.38,12,0.04,1351.00,28131.00,11760,20241226,-8.59,9880,20250407,8.81,11090,-3.07,20250124,9880,8.81,20250407,11760,-8.59,20241226,9880,8.81,20250407,0.21,Y,072870,500,59 억,,3049485,N,N,699,N,00,N 20250508,150604,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10720,0,3,0.00,34578210,3224,36.13,10750,10750,10710,13930,7510,10720,10725.25,25.58,0,-785,10800,10760,10710,10670,10620,10780,10690,60,3210,500,7930,10,1,11920959,1278,7.93,0.38,12,0.03,1351.00,28131.00,11760,20241226,-8.84,9880,20250407,8.50,11090,-3.34,20250124,9880,8.50,20250407,11760,-8.84,20241226,9880,8.50,20250407,0.21,Y,072870,500,59 억,,3049485,N,N,0,N,00,N 20250508,140602,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10720,0,3,0.00,27288530,2544,28.51,10750,10750,10710,13930,7510,10720,10726.62,25.58,0,-676,10800,10760,10710,10670,10620,10780,10690,60,3210,500,7930,10,1,11920959,1278,7.93,0.38,12,0.02,1351.00,28131.00,11760,20241226,-8.84,9880,20250407,8.50,11090,-3.34,20250124,9880,8.50,20250407,11760,-8.84,20241226,9880,8.50,20250407,0.21,Y,072870,500,59 억,,3049485,N,N,0,N,00,N diff --git a/072950/price/prices-20250501.csv b/072950/price/prices-20250501.csv index 115a1ff2ea42..f39260789c41 100644 --- a/072950/price/prices-20250501.csv +++ b/072950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,-65,5,-1.33,117500800,24263,154.99,4860,4950,4800,6350,3420,4885,4842.80,2.74,0,-566,5001,4942,4881,4822,4761,4972,4852,40,1465,500,3320,5,1,8052610,388,7.70,0.52,12,0.30,626.00,9338.00,6060,20240513,-20.46,3135,20241209,53.75,4950,0.00,20250502,3420,40.94,20250103,6060,-20.46,20240513,3135,53.75,20241209,1.04,Y,072950,500,40 억,,220520,N,N,33,N,00,N +20250509,150607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-55,5,-1.13,108067220,22309,142.50,4860,4950,4800,6350,3420,4885,4844.11,2.74,0,-544,5001,4942,4881,4822,4761,4972,4852,40,1465,500,3320,5,1,8052610,389,7.72,0.52,12,0.28,626.00,9338.00,6060,20240513,-20.30,3135,20241209,54.07,4950,0.00,20250502,3420,41.23,20250103,6060,-20.30,20240513,3135,54.07,20241209,1.04,Y,072950,500,40 억,,220520,N,N,560,N,00,N +20250509,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,-70,5,-1.43,93834225,19364,123.69,4860,4950,4800,6350,3420,4885,4845.81,2.74,0,-313,5001,4942,4881,4822,4761,4972,4852,40,1465,500,3320,5,1,8052610,388,7.69,0.52,12,0.24,626.00,9338.00,6060,20240513,-20.54,3135,20241209,53.59,4950,0.00,20250502,3420,40.79,20250103,6060,-20.54,20240513,3135,53.59,20241209,1.04,Y,072950,500,40 억,,220520,N,N,560,N,00,N +20250509,130605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,-65,5,-1.33,86069640,17753,113.40,4860,4950,4800,6350,3420,4885,4848.17,2.74,0,-188,5001,4942,4881,4822,4761,4972,4852,40,1465,500,3320,5,1,8052610,388,7.70,0.52,12,0.22,626.00,9338.00,6060,20240513,-20.46,3135,20241209,53.75,4950,0.00,20250502,3420,40.94,20250103,6060,-20.46,20240513,3135,53.75,20241209,1.04,Y,072950,500,40 억,,220520,N,N,560,N,00,N +20250509,120606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,-65,5,-1.33,72119610,14865,94.95,4860,4950,4800,6350,3420,4885,4851.64,2.74,0,-8,5001,4942,4881,4822,4761,4972,4852,40,1465,500,3320,5,1,8052610,388,7.70,0.52,12,0.18,626.00,9338.00,6060,20240513,-20.46,3135,20241209,53.75,4950,0.00,20250502,3420,40.94,20250103,6060,-20.46,20240513,3135,53.75,20241209,1.04,Y,072950,500,40 억,,220520,N,N,560,N,00,N +20250509,110604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-55,5,-1.13,64610800,13302,84.97,4860,4950,4805,6350,3420,4885,4857.22,2.74,0,-412,5001,4942,4881,4822,4761,4972,4852,40,1465,500,3320,5,1,8052610,389,7.72,0.52,12,0.17,626.00,9338.00,6060,20240513,-20.30,3135,20241209,54.07,4950,0.00,20250502,3420,41.23,20250103,6060,-20.30,20240513,3135,54.07,20241209,1.04,Y,072950,500,40 억,,220520,N,N,560,N,00,N +20250509,100607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,-40,5,-0.82,59871975,12319,78.69,4860,4950,4810,6350,3420,4885,4860.13,2.74,0,-440,5001,4942,4881,4822,4761,4972,4852,40,1465,500,3320,5,1,8052610,390,7.74,0.52,12,0.15,626.00,9338.00,6060,20240513,-20.05,3135,20241209,54.55,4950,0.00,20250502,3420,41.67,20250103,6060,-20.05,20240513,3135,54.55,20241209,1.04,Y,072950,500,40 억,,220520,N,N,560,N,00,N +20250509,090607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,-30,5,-0.61,933975,192,1.23,4860,4885,4855,6350,3420,4885,4864.45,2.74,0,107,5001,4942,4881,4822,4761,4972,4852,40,1465,500,3320,5,1,8052610,391,7.76,0.52,12,0.00,626.00,9338.00,6060,20240513,-19.88,3135,20241209,54.86,4950,-1.92,20250502,3420,41.96,20250103,6060,-19.88,20240513,3135,54.86,20241209,1.04,Y,072950,500,40 억,,220520,N,N,560,N,00,N 20250508,160557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,15,2,0.31,76385080,15654,44.44,4870,4940,4820,6330,3410,4870,4879.59,2.79,0,-3480,5020,4945,4845,4770,4670,4982,4807,40,1460,500,3310,5,1,8052610,393,7.80,0.52,12,0.19,626.00,9338.00,6060,20240513,-19.39,3135,20241209,55.82,4950,-1.31,20250502,3420,42.84,20250103,6060,-19.39,20240513,3135,55.82,20241209,1.04,Y,072950,500,40 억,,224400,N,N,560,N,00,N 20250508,150605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,-10,5,-0.21,75683780,15510,44.03,4870,4940,4820,6330,3410,4870,4879.68,2.79,0,-3469,5020,4945,4845,4770,4670,4982,4807,40,1460,500,3310,5,1,8052610,391,7.76,0.52,12,0.19,626.00,9338.00,6060,20240513,-19.80,3135,20241209,55.02,4950,-1.82,20250502,3420,42.11,20250103,6060,-19.80,20240513,3135,55.02,20241209,1.04,Y,072950,500,40 억,,224400,N,N,0,N,00,N 20250508,140602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,-5,5,-0.10,61489015,12593,35.75,4870,4940,4820,6330,3410,4870,4882.79,2.79,0,-3158,5020,4945,4845,4770,4670,4982,4807,40,1460,500,3310,5,1,8052610,392,7.77,0.52,12,0.16,626.00,9338.00,6060,20240513,-19.72,3135,20241209,55.18,4950,-1.72,20250502,3420,42.25,20250103,6060,-19.72,20240513,3135,55.18,20241209,1.04,Y,072950,500,40 억,,224400,N,N,0,N,00,N diff --git a/072990/price/prices-20250501.csv b/072990/price/prices-20250501.csv index a70760f23e31..3958ef9f8ff2 100644 --- a/072990/price/prices-20250501.csv +++ b/072990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8890,20,2,0.23,101999800,11588,58.00,8940,8940,8740,11530,6210,8870,8802.19,7.41,0,-483,9036,8952,8866,8782,8696,8910,8740,37,2660,500,6380,10,1,7365316,655,9.34,0.71,12,0.16,952.00,12602.00,11407,20241016,-22.07,7630,20250102,16.51,10150,-12.41,20250416,7630,16.51,20250102,11520,-22.83,20241016,7630,16.51,20250102,1.28,Y,072990,500,36 억,,545657,N,N,1819,N,00,N +20250509,150608,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8860,-10,5,-0.11,96616740,10981,54.96,8940,8940,8740,11530,6210,8870,8798.54,7.41,0,-837,9036,8952,8866,8782,8696,8910,8740,37,2660,500,6380,10,1,7365316,653,9.31,0.70,12,0.15,952.00,12602.00,11407,20241016,-22.33,7630,20250102,16.12,10150,-12.71,20250416,7630,16.12,20250102,11520,-23.09,20241016,7630,16.12,20250102,1.28,Y,072990,500,36 억,,545657,N,N,1680,N,00,N +20250509,140605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8830,-40,5,-0.45,80056280,9111,45.60,8940,8940,8740,11530,6210,8870,8786.77,7.41,0,-1782,9036,8952,8866,8782,8696,8910,8740,37,2660,500,6380,10,1,7365316,650,9.28,0.70,12,0.12,952.00,12602.00,11407,20241016,-22.59,7630,20250102,15.73,10150,-13.00,20250416,7630,15.73,20250102,11520,-23.35,20241016,7630,15.73,20250102,1.28,Y,072990,500,36 억,,545657,N,N,1680,N,00,N +20250509,130605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8780,-90,5,-1.01,65939420,7509,37.58,8940,8940,8740,11530,6210,8870,8781.39,7.41,0,-2220,9036,8952,8866,8782,8696,8910,8740,37,2660,500,6380,10,1,7365316,647,9.22,0.70,12,0.10,952.00,12602.00,11407,20241016,-23.03,7630,20250102,15.07,10150,-13.50,20250416,7630,15.07,20250102,11520,-23.78,20241016,7630,15.07,20250102,1.28,Y,072990,500,36 억,,545657,N,N,1680,N,00,N +20250509,120606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,-70,5,-0.79,55822270,6358,31.82,8940,8940,8740,11530,6210,8870,8779.85,7.41,0,-2421,9036,8952,8866,8782,8696,8910,8740,37,2660,500,6380,10,1,7365316,648,9.24,0.70,12,0.09,952.00,12602.00,11407,20241016,-22.85,7630,20250102,15.33,10150,-13.30,20250416,7630,15.33,20250102,11520,-23.61,20241016,7630,15.33,20250102,1.28,Y,072990,500,36 억,,545657,N,N,1680,N,00,N +20250509,110604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8780,-90,5,-1.01,50212150,5720,28.63,8940,8940,8740,11530,6210,8870,8778.35,7.41,0,-2373,9036,8952,8866,8782,8696,8910,8740,37,2660,500,6380,10,1,7365316,647,9.22,0.70,12,0.08,952.00,12602.00,11407,20241016,-23.03,7630,20250102,15.07,10150,-13.50,20250416,7630,15.07,20250102,11520,-23.78,20241016,7630,15.07,20250102,1.28,Y,072990,500,36 억,,545657,N,N,1680,N,00,N +20250509,100607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8750,-120,5,-1.35,40945420,4664,23.34,8940,8940,8740,11530,6210,8870,8779.04,7.41,0,-2180,9036,8952,8866,8782,8696,8910,8740,37,2660,500,6380,10,1,7365316,644,9.19,0.69,12,0.06,952.00,12602.00,11407,20241016,-23.29,7630,20250102,14.68,10150,-13.79,20250416,7630,14.68,20250102,11520,-24.05,20241016,7630,14.68,20250102,1.28,Y,072990,500,36 억,,545657,N,N,1680,N,00,N +20250509,090608,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8880,10,2,0.11,1251380,140,0.70,8940,8940,8880,11530,6210,8870,8938.43,7.41,0,-1,9036,8952,8866,8782,8696,8910,8740,37,2660,500,6380,10,1,7365316,654,9.33,0.70,12,0.00,952.00,12602.00,11407,20241016,-22.15,7630,20250102,16.38,10150,-12.51,20250416,7630,16.38,20250102,11520,-22.92,20241016,7630,16.38,20250102,1.28,Y,072990,500,36 억,,545657,N,N,1680,N,00,N 20250508,160557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8870,-50,5,-0.56,176479300,19980,234.92,8920,8950,8780,11590,6250,8920,8832.80,7.42,0,-895,9040,8980,8870,8810,8700,9005,8835,37,2670,500,6420,10,1,7365316,653,9.32,0.70,12,0.27,952.00,12602.00,11407,20241016,-22.24,7630,20250102,16.25,10150,-12.61,20250416,7630,16.25,20250102,11520,-23.00,20241016,7630,16.25,20250102,1.27,Y,072990,500,36 억,,546659,N,N,1680,N,00,N 20250508,150605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8810,-110,5,-1.23,162259200,18373,216.03,8920,8950,8780,11590,6250,8920,8831.39,7.42,0,-1287,9040,8980,8870,8810,8700,9005,8835,37,2670,500,6420,10,1,7365316,649,9.25,0.70,12,0.25,952.00,12602.00,11407,20241016,-22.77,7630,20250102,15.47,10150,-13.20,20250416,7630,15.47,20250102,11520,-23.52,20241016,7630,15.47,20250102,1.27,Y,072990,500,36 억,,546659,N,N,9,N,00,N 20250508,140603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,-120,5,-1.35,117261680,13275,156.08,8920,8950,8780,11590,6250,8920,8833.27,7.42,0,-860,9040,8980,8870,8810,8700,9005,8835,37,2670,500,6420,10,1,7365316,648,9.24,0.70,12,0.18,952.00,12602.00,11407,20241016,-22.85,7630,20250102,15.33,10150,-13.30,20250416,7630,15.33,20250102,11520,-23.61,20241016,7630,15.33,20250102,1.27,Y,072990,500,36 억,,546659,N,N,9,N,00,N diff --git a/073010/price/prices-20250501.csv b/073010/price/prices-20250501.csv index eb201f08cc10..e72451cd445d 100644 --- a/073010/price/prices-20250501.csv +++ b/073010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,70,2,1.54,968640662,209435,156.31,4600,4705,4565,5920,3195,4560,4625.02,1.91,0,5146,4866,4712,4486,4332,4106,4600,4220,201,1360,500,3280,5,1,40191250,1861,12.06,2.59,12,0.52,384.00,1790.00,5650,20240513,-18.05,3340,20240909,38.62,5030,-7.95,20250122,3490,32.66,20250407,5650,-18.05,20240513,3340,38.62,20240909,2.29,Y,073010,500,200 억,,767334,N,N,31149,N,00,N +20250509,150608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,70,2,1.54,918506582,198597,148.22,4600,4705,4565,5920,3195,4560,4624.98,1.91,0,2948,4866,4712,4486,4332,4106,4600,4220,201,1360,500,3280,5,1,40191250,1861,12.06,2.59,12,0.49,384.00,1790.00,5650,20240513,-18.05,3340,20240909,38.62,5030,-7.95,20250122,3490,32.66,20250407,5650,-18.05,20240513,3340,38.62,20240909,2.29,Y,073010,500,200 억,,767334,N,N,15656,N,00,N +20250509,140605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,70,2,1.54,822838817,177994,132.84,4600,4705,4565,5920,3195,4560,4622.85,1.91,0,7637,4866,4712,4486,4332,4106,4600,4220,201,1360,500,3280,5,1,40191250,1861,12.06,2.59,12,0.44,384.00,1790.00,5650,20240513,-18.05,3340,20240909,38.62,5030,-7.95,20250122,3490,32.66,20250407,5650,-18.05,20240513,3340,38.62,20240909,2.29,Y,073010,500,200 억,,767334,N,N,15656,N,00,N +20250509,130605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4600,40,2,0.88,709506082,153405,114.49,4600,4705,4565,5920,3195,4560,4625.05,1.91,0,11059,4866,4712,4486,4332,4106,4600,4220,201,1360,500,3280,5,1,40191250,1849,11.98,2.57,12,0.38,384.00,1790.00,5650,20240513,-18.58,3340,20240909,37.72,5030,-8.55,20250122,3490,31.81,20250407,5650,-18.58,20240513,3340,37.72,20240909,2.29,Y,073010,500,200 억,,767334,N,N,15656,N,00,N +20250509,120606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4595,35,2,0.77,654357917,141389,105.52,4600,4705,4565,5920,3195,4560,4628.07,1.91,0,11674,4866,4712,4486,4332,4106,4600,4220,201,1360,500,3280,5,1,40191250,1847,11.97,2.57,12,0.35,384.00,1790.00,5650,20240513,-18.67,3340,20240909,37.57,5030,-8.65,20250122,3490,31.66,20250407,5650,-18.67,20240513,3340,37.57,20240909,2.29,Y,073010,500,200 억,,767334,N,N,15656,N,00,N +20250509,110604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4600,40,2,0.88,584214115,126119,94.13,4600,4705,4565,5920,3195,4560,4632.25,1.91,0,19942,4866,4712,4486,4332,4106,4600,4220,201,1360,500,3280,5,1,40191250,1849,11.98,2.57,12,0.31,384.00,1790.00,5650,20240513,-18.58,3340,20240909,37.72,5030,-8.55,20250122,3490,31.81,20250407,5650,-18.58,20240513,3340,37.72,20240909,2.29,Y,073010,500,200 억,,767334,N,N,15656,N,00,N +20250509,100608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4645,85,2,1.86,385237140,82780,61.78,4600,4705,4565,5920,3195,4560,4653.75,1.91,0,15044,4866,4712,4486,4332,4106,4600,4220,201,1360,500,3280,5,1,40191250,1867,12.10,2.59,12,0.21,384.00,1790.00,5650,20240513,-17.79,3340,20240909,39.07,5030,-7.65,20250122,3490,33.09,20250407,5650,-17.79,20240513,3340,39.07,20240909,2.29,Y,073010,500,200 억,,767334,N,N,15656,N,00,N +20250509,090608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4635,75,2,1.64,27731900,6033,4.50,4600,4650,4565,5920,3195,4560,4596.70,1.91,0,425,4866,4712,4486,4332,4106,4600,4220,201,1360,500,3280,5,1,40191250,1863,12.07,2.59,12,0.02,384.00,1790.00,5650,20240513,-17.96,3340,20240909,38.77,5030,-7.85,20250122,3490,32.81,20250407,5650,-17.96,20240513,3340,38.77,20240909,2.29,Y,073010,500,200 억,,767334,N,N,15656,N,00,N 20250508,160557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4560,-20,5,-0.44,609154777,133989,89.76,4580,4640,4260,5950,3210,4580,4546.30,1.90,0,23364,4700,4640,4555,4495,4410,4670,4525,201,1370,500,3290,5,1,40191250,1833,11.88,2.55,12,0.33,384.00,1790.00,5650,20240513,-19.29,3340,20240909,36.53,5030,-9.34,20250122,3490,30.66,20250407,5650,-19.29,20240513,3340,36.53,20240909,2.27,Y,073010,500,200 억,,763800,N,N,15656,N,00,N 20250508,150605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4565,-15,5,-0.33,559273410,123079,82.45,4580,4640,4260,5950,3210,4580,4544.02,1.90,0,25858,4700,4640,4555,4495,4410,4670,4525,201,1370,500,3290,5,1,40191250,1835,11.89,2.55,12,0.31,384.00,1790.00,5650,20240513,-19.20,3340,20240909,36.68,5030,-9.24,20250122,3490,30.80,20250407,5650,-19.20,20240513,3340,36.68,20240909,2.27,Y,073010,500,200 억,,763800,N,N,1581,N,00,N 20250508,140603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4595,15,2,0.33,485380720,106962,71.65,4580,4640,4260,5950,3210,4580,4537.88,1.90,0,18489,4700,4640,4555,4495,4410,4670,4525,201,1370,500,3290,5,1,40191250,1847,11.97,2.57,12,0.27,384.00,1790.00,5650,20240513,-18.67,3340,20240909,37.57,5030,-8.65,20250122,3490,31.66,20250407,5650,-18.67,20240513,3340,37.57,20240909,2.27,Y,073010,500,200 억,,763800,N,N,1581,N,00,N diff --git a/073110/price/prices-20250501.csv b/073110/price/prices-20250501.csv index c7c8365d476f..a929d84103ee 100644 --- a/073110/price/prices-20250501.csv +++ b/073110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,-80,5,-1.25,72087450,11353,119.53,6520,6520,6320,8320,4480,6400,6349.64,1.65,0,-1449,6646,6522,6416,6292,6186,6470,6240,45,1920,500,4600,10,1,8895755,562,-12.18,0.53,12,0.13,-519.00,11826.00,9200,20240529,-31.30,5650,20250404,11.86,7700,-17.92,20250203,5650,11.86,20250404,9200,-31.30,20240529,5650,11.86,20250404,0.45,Y,073110,500,45 억,,146502,N,N,0,N,00,N +20250509,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-50,5,-0.78,68517840,10789,113.59,6520,6520,6320,8320,4480,6400,6350.71,1.65,0,-1222,6646,6522,6416,6292,6186,6470,6240,45,1920,500,4600,10,1,8895755,565,-12.24,0.54,12,0.12,-519.00,11826.00,9200,20240529,-30.98,5650,20250404,12.39,7700,-17.53,20250203,5650,12.39,20250404,9200,-30.98,20240529,5650,12.39,20250404,0.45,Y,073110,500,45 억,,146502,N,N,0,N,00,N +20250509,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,-30,5,-0.47,62970270,9914,104.38,6520,6520,6320,8320,4480,6400,6351.65,1.65,0,-1840,6646,6522,6416,6292,6186,6470,6240,45,1920,500,4600,10,1,8895755,567,-12.27,0.54,12,0.11,-519.00,11826.00,9200,20240529,-30.76,5650,20250404,12.74,7700,-17.27,20250203,5650,12.74,20250404,9200,-30.76,20240529,5650,12.74,20250404,0.45,Y,073110,500,45 억,,146502,N,N,0,N,00,N +20250509,130606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-50,5,-0.78,49425590,7781,81.92,6520,6520,6320,8320,4480,6400,6352.09,1.65,0,-1824,6646,6522,6416,6292,6186,6470,6240,45,1920,500,4600,10,1,8895755,565,-12.24,0.54,12,0.09,-519.00,11826.00,9200,20240529,-30.98,5650,20250404,12.39,7700,-17.53,20250203,5650,12.39,20250404,9200,-30.98,20240529,5650,12.39,20250404,0.45,Y,073110,500,45 억,,146502,N,N,0,N,00,N +20250509,120606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-50,5,-0.78,27414350,4311,45.39,6520,6520,6320,8320,4480,6400,6359.16,1.65,0,-1584,6646,6522,6416,6292,6186,6470,6240,45,1920,500,4600,10,1,8895755,565,-12.24,0.54,12,0.05,-519.00,11826.00,9200,20240529,-30.98,5650,20250404,12.39,7700,-17.53,20250203,5650,12.39,20250404,9200,-30.98,20240529,5650,12.39,20250404,0.45,Y,073110,500,45 억,,146502,N,N,0,N,00,N +20250509,110605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,-30,5,-0.47,22657420,3562,37.50,6520,6520,6320,8320,4480,6400,6360.87,1.65,0,-853,6646,6522,6416,6292,6186,6470,6240,45,1920,500,4600,10,1,8895755,567,-12.27,0.54,12,0.04,-519.00,11826.00,9200,20240529,-30.76,5650,20250404,12.74,7700,-17.27,20250203,5650,12.74,20250404,9200,-30.76,20240529,5650,12.74,20250404,0.45,Y,073110,500,45 억,,146502,N,N,0,N,00,N +20250509,100608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-20,5,-0.31,18983810,2984,31.42,6520,6520,6320,8320,4480,6400,6361.87,1.65,0,-630,6646,6522,6416,6292,6186,6470,6240,45,1920,500,4600,10,1,8895755,568,-12.29,0.54,12,0.03,-519.00,11826.00,9200,20240529,-30.65,5650,20250404,12.92,7700,-17.14,20250203,5650,12.92,20250404,9200,-30.65,20240529,5650,12.92,20250404,0.45,Y,073110,500,45 억,,146502,N,N,0,N,00,N +20250509,090608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,20,2,0.31,429320,66,0.69,6520,6520,6420,8320,4480,6400,6504.85,1.65,0,6,6646,6522,6416,6292,6186,6470,6240,45,1920,500,4600,10,1,8895755,571,-12.37,0.54,12,0.00,-519.00,11826.00,9200,20240529,-30.22,5650,20250404,13.63,7700,-16.62,20250203,5650,13.63,20250404,9200,-30.22,20240529,5650,13.63,20250404,0.45,Y,073110,500,45 억,,146502,N,N,0,N,00,N 20250508,160558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-20,5,-0.31,60985790,9496,45.77,6500,6540,6310,8340,4500,6420,6422.26,1.67,0,-1064,6506,6462,6376,6332,6246,6485,6355,45,1920,500,4620,10,1,8895755,569,-12.33,0.54,12,0.11,-519.00,11826.00,9200,20240529,-30.43,5650,20250404,13.27,7700,-16.88,20250203,5650,13.27,20250404,9200,-30.43,20240529,5650,13.27,20250404,0.45,Y,073110,500,45 억,,148128,N,N,0,N,00,N 20250508,150605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-20,5,-0.31,54278810,8444,40.70,6500,6540,6310,8340,4500,6420,6428.09,1.67,0,-881,6506,6462,6376,6332,6246,6485,6355,45,1920,500,4620,10,1,8895755,569,-12.33,0.54,12,0.09,-519.00,11826.00,9200,20240529,-30.43,5650,20250404,13.27,7700,-16.88,20250203,5650,13.27,20250404,9200,-30.43,20240529,5650,13.27,20250404,0.45,Y,073110,500,45 억,,148128,N,N,0,N,00,N 20250508,140603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-10,5,-0.16,52985810,8242,39.73,6500,6540,6310,8340,4500,6420,6428.76,1.67,0,-872,6506,6462,6376,6332,6246,6485,6355,45,1920,500,4620,10,1,8895755,570,-12.35,0.54,12,0.09,-519.00,11826.00,9200,20240529,-30.33,5650,20250404,13.45,7700,-16.75,20250203,5650,13.45,20250404,9200,-30.33,20240529,5650,13.45,20250404,0.45,Y,073110,500,45 억,,148128,N,N,0,N,00,N diff --git a/073190/price/prices-20250501.csv b/073190/price/prices-20250501.csv index 2e2bac8195ea..40e2b373ceaa 100644 --- a/073190/price/prices-20250501.csv +++ b/073190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160603,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2730,-510,5,-15.74,3124163651,1168276,521.71,2700,2900,2505,4210,2270,3240,2674.09,0.83,0,-54366,3500,3370,3170,3040,2840,3435,3105,60,970,500,1940,5,1,11968040,327,-9.16,1.96,12,9.76,-298.00,1393.00,4105,20250224,-33.50,1855,20241209,47.17,4105,-33.50,20250224,1873,45.76,20250110,4105,-33.50,20250224,1855,47.17,20241209,0.00,Y,073190,500,59 억,,99056,N,N,3225,N,00,N +20250509,150608,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2805,-435,5,-13.43,3052716786,1142556,510.22,2700,2900,2505,4210,2270,3240,2671.83,0.83,0,-54011,3500,3370,3170,3040,2840,3435,3105,60,970,500,1940,5,1,11968040,336,-9.41,2.01,12,9.55,-298.00,1393.00,4105,20250224,-31.67,1855,20241209,51.21,4105,-31.67,20250224,1873,49.76,20250110,4105,-31.67,20250224,1855,51.21,20241209,0.00,Y,073190,500,59 억,,99056,N,N,2600,N,00,N +20250509,140606,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2725,-515,5,-15.90,2916511436,1093200,488.18,2700,2900,2505,4210,2270,3240,2667.87,0.83,0,-50107,3500,3370,3170,3040,2840,3435,3105,60,970,500,1940,5,1,11968040,326,-9.14,1.96,12,9.13,-298.00,1393.00,4105,20250224,-33.62,1855,20241209,46.90,4105,-33.62,20250224,1873,45.49,20250110,4105,-33.62,20250224,1855,46.90,20241209,0.00,Y,073190,500,59 억,,99056,N,N,2600,N,00,N +20250509,130606,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2795,-445,5,-13.73,2725693653,1025241,457.83,2700,2810,2505,4210,2270,3240,2658.59,0.83,0,-53846,3500,3370,3170,3040,2840,3435,3105,60,970,500,1940,5,1,11968040,335,-9.38,2.01,12,8.57,-298.00,1393.00,4105,20250224,-31.91,1855,20241209,50.67,4105,-31.91,20250224,1873,49.23,20250110,4105,-31.91,20250224,1855,50.67,20241209,0.00,Y,073190,500,59 억,,99056,N,N,2600,N,00,N +20250509,120607,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2700,-540,5,-16.67,2643252338,994937,444.30,2700,2810,2505,4210,2270,3240,2656.70,0.83,0,-51877,3500,3370,3170,3040,2840,3435,3105,60,970,500,1940,5,1,11968040,323,-9.06,1.94,12,8.31,-298.00,1393.00,4105,20250224,-34.23,1855,20241209,45.55,4105,-34.23,20250224,1873,44.15,20250110,4105,-34.23,20250224,1855,45.55,20241209,0.00,Y,073190,500,59 억,,99056,N,N,2600,N,00,N +20250509,110605,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2730,-510,5,-15.74,2494539363,939765,419.66,2700,2810,2505,4210,2270,3240,2654.43,0.83,0,-40914,3500,3370,3170,3040,2840,3435,3105,60,970,500,1940,5,1,11968040,327,-9.16,1.96,12,7.85,-298.00,1393.00,4105,20250224,-33.50,1855,20241209,47.17,4105,-33.50,20250224,1873,45.76,20250110,4105,-33.50,20250224,1855,47.17,20241209,0.00,Y,073190,500,59 억,,99056,N,N,2600,N,00,N +20250509,100608,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2605,-635,5,-19.60,2172827150,820294,366.31,2700,2760,2505,4210,2270,3240,2648.84,0.83,0,-19974,3500,3370,3170,3040,2840,3435,3105,60,970,500,1940,5,1,11968040,312,-8.74,1.87,12,6.85,-298.00,1393.00,4105,20250224,-36.54,1855,20241209,40.43,4105,-36.54,20250224,1873,39.08,20250110,4105,-36.54,20250224,1855,40.43,20241209,0.00,Y,073190,500,59 억,,99056,N,N,2600,N,00,N +20250509,090608,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2680,-560,5,-17.28,1077145080,399357,178.34,2700,2760,2625,4210,2270,3240,2697.20,0.83,0,74327,3500,3370,3170,3040,2840,3435,3105,60,970,500,1940,5,1,11968040,321,-8.99,1.92,12,3.34,-298.00,1393.00,4105,20250224,-34.71,1855,20241209,44.47,4105,-34.71,20250224,1873,43.09,20250110,4105,-34.71,20250224,1855,44.47,20241209,0.00,Y,073190,500,59 억,,99056,N,N,2600,N,00,N 20250508,160558,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3240,270,2,9.09,708541399,223634,141.95,2970,3300,2970,3860,2080,2970,3168.31,0.85,0,-3164,3240,3105,2980,2845,2720,3042,2782,60,890,500,1780,5,1,11968040,388,-10.87,2.33,12,1.87,-298.00,1393.00,4105,20250224,-21.07,1855,20241209,74.66,4105,-21.07,20250224,1873,72.98,20250110,4105,-21.07,20250224,1855,74.66,20241209,0.00,Y,073190,500,59 억,,102220,N,N,2600,N,00,N 20250508,150606,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3120,150,2,5.05,616986439,194953,123.75,2970,3300,2970,3860,2080,2970,3164.80,0.85,0,856,3240,3105,2980,2845,2720,3042,2782,60,890,500,1780,5,1,11968040,373,-10.47,2.24,12,1.63,-298.00,1393.00,4105,20250224,-24.00,1855,20241209,68.19,4105,-24.00,20250224,1873,66.58,20250110,4105,-24.00,20250224,1855,68.19,20241209,0.00,Y,073190,500,59 억,,102220,N,N,1829,N,00,N 20250508,140603,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3125,155,2,5.22,612363429,193471,122.81,2970,3300,2970,3860,2080,2970,3165.14,0.85,0,899,3240,3105,2980,2845,2720,3042,2782,60,890,500,1780,5,1,11968040,374,-10.49,2.24,12,1.62,-298.00,1393.00,4105,20250224,-23.87,1855,20241209,68.46,4105,-23.87,20250224,1873,66.84,20250110,4105,-23.87,20250224,1855,68.46,20241209,0.00,Y,073190,500,59 억,,102220,N,N,1829,N,00,N diff --git a/073240/price/prices-20250501.csv b/073240/price/prices-20250501.csv index ec02d2b81a2f..d6a879d0cc86 100644 --- a/073240/price/prices-20250501.csv +++ b/073240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4730,-70,5,-1.46,1790975914,374755,99.95,4805,4845,4705,6240,3360,4800,4779.06,8.83,0,82981,4916,4857,4821,4762,4726,4847,4752,14363,1440,5000,3550,5,1,287260287,13587,4.18,0.79,12,0.13,1131.00,5990.00,8360,20240507,-43.42,4060,20250409,16.50,5390,-12.24,20250131,4060,16.50,20250409,8190,-42.25,20240509,4060,16.50,20250409,0.15,Y,073240,5000,14363 억,,25363284,N,N,46644,N,00,N +20250509,150609,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4730,-70,5,-1.46,1560305129,325915,86.93,4805,4845,4725,6240,3360,4800,4787.46,8.83,0,63036,4916,4857,4821,4762,4726,4847,4752,14363,1440,5000,3550,5,1,287260287,13587,4.18,0.79,12,0.11,1131.00,5990.00,8360,20240507,-43.42,4060,20250409,16.50,5390,-12.24,20250131,4060,16.50,20250409,8190,-42.25,20240509,4060,16.50,20250409,0.15,Y,073240,5000,14363 억,,25363284,N,N,27302,N,00,N +20250509,140606,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4795,-5,5,-0.10,1000406762,208114,55.51,4805,4845,4775,6240,3360,4800,4807.01,8.83,0,51627,4916,4857,4821,4762,4726,4847,4752,14363,1440,5000,3550,5,1,287260287,13774,4.24,0.80,12,0.07,1131.00,5990.00,8360,20240507,-42.64,4060,20250409,18.10,5390,-11.04,20250131,4060,18.10,20250409,8190,-41.45,20240509,4060,18.10,20250409,0.15,Y,073240,5000,14363 억,,25363284,N,N,27302,N,00,N +20250509,130606,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4815,15,2,0.31,777715405,161736,43.14,4805,4845,4775,6240,3360,4800,4808.55,8.83,0,45891,4916,4857,4821,4762,4726,4847,4752,14363,1440,5000,3550,5,1,287260287,13832,4.26,0.80,12,0.06,1131.00,5990.00,8360,20240507,-42.40,4060,20250409,18.60,5390,-10.67,20250131,4060,18.60,20250409,8190,-41.21,20240509,4060,18.60,20250409,0.15,Y,073240,5000,14363 억,,25363284,N,N,27302,N,00,N +20250509,120607,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4825,25,2,0.52,575556295,119827,31.96,4805,4845,4775,6240,3360,4800,4803.23,8.83,0,35606,4916,4857,4821,4762,4726,4847,4752,14363,1440,5000,3550,5,1,287260287,13860,4.27,0.81,12,0.04,1131.00,5990.00,8360,20240507,-42.28,4060,20250409,18.84,5390,-10.48,20250131,4060,18.84,20250409,8190,-41.09,20240509,4060,18.84,20250409,0.15,Y,073240,5000,14363 억,,25363284,N,N,27302,N,00,N +20250509,110605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4820,20,2,0.42,404046955,84185,22.45,4805,4845,4775,6240,3360,4800,4799.51,8.83,0,20815,4916,4857,4821,4762,4726,4847,4752,14363,1440,5000,3550,5,1,287260287,13846,4.26,0.80,12,0.03,1131.00,5990.00,8360,20240507,-42.34,4060,20250409,18.72,5390,-10.58,20250131,4060,18.72,20250409,8190,-41.15,20240509,4060,18.72,20250409,0.15,Y,073240,5000,14363 억,,25363284,N,N,27302,N,00,N +20250509,100608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4785,-15,5,-0.31,256957570,53543,14.28,4805,4845,4775,6240,3360,4800,4799.09,8.83,0,5404,4916,4857,4821,4762,4726,4847,4752,14363,1440,5000,3550,5,1,287260287,13745,4.23,0.80,12,0.02,1131.00,5990.00,8360,20240507,-42.76,4060,20250409,17.86,5390,-11.22,20250131,4060,17.86,20250409,8190,-41.58,20240509,4060,17.86,20250409,0.15,Y,073240,5000,14363 억,,25363284,N,N,27302,N,00,N +20250509,090609,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4790,-10,5,-0.21,37683970,7856,2.10,4805,4810,4790,6240,3360,4800,4796.84,8.83,0,158,4916,4857,4821,4762,4726,4847,4752,14363,1440,5000,3550,5,1,287260287,13760,4.24,0.80,12,0.00,1131.00,5990.00,8360,20240507,-42.70,4060,20250409,17.98,5390,-11.13,20250131,4060,17.98,20250409,8190,-41.51,20240509,4060,17.98,20250409,0.15,Y,073240,5000,14363 억,,25363284,N,N,27302,N,00,N 20250508,160558,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4800,-35,5,-0.72,1811120727,374933,75.84,4800,4880,4785,6280,3385,4835,4830.52,8.87,0,43349,4968,4901,4808,4741,4648,4935,4775,14363,1445,5000,3570,5,1,287260287,13788,4.24,0.80,12,0.13,1131.00,5990.00,8360,20240507,-42.58,4060,20250409,18.23,5390,-10.95,20250131,4060,18.23,20250409,8320,-42.31,20240508,4060,18.23,20250409,0.14,Y,073240,5000,14363 억,,25489120,N,N,27302,N,00,N 20250508,150606,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4810,-25,5,-0.52,1247353587,257488,52.08,4800,4880,4800,6280,3385,4835,4844.32,8.87,0,62849,4968,4901,4808,4741,4648,4935,4775,14363,1445,5000,3570,5,1,287260287,13817,4.25,0.80,12,0.09,1131.00,5990.00,8360,20240507,-42.46,4060,20250409,18.47,5390,-10.76,20250131,4060,18.47,20250409,8320,-42.19,20240508,4060,18.47,20250409,0.14,Y,073240,5000,14363 억,,25489120,N,N,62254,N,00,N 20250508,140604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4850,15,2,0.31,987569977,203753,41.21,4800,4880,4800,6280,3385,4835,4846.90,8.87,0,66085,4968,4901,4808,4741,4648,4935,4775,14363,1445,5000,3570,5,1,287260287,13932,4.29,0.81,12,0.07,1131.00,5990.00,8360,20240507,-41.99,4060,20250409,19.46,5390,-10.02,20250131,4060,19.46,20250409,8320,-41.71,20240508,4060,19.46,20250409,0.14,Y,073240,5000,14363 억,,25489120,N,N,62254,N,00,N diff --git a/073490/price/prices-20250501.csv b/073490/price/prices-20250501.csv index 8e5159638a82..1c6094ba558c 100644 --- a/073490/price/prices-20250501.csv +++ b/073490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160604,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19550,-310,5,-1.56,292874915,15003,143.21,19860,19870,19400,25800,13910,19860,19521.09,3.92,0,-1220,20100,19980,19740,19620,19380,20040,19680,38,5940,500,14690,10,1,7603846,1487,58.71,0.88,12,0.20,333.00,22269.00,26950,20240503,-27.46,15250,20240906,28.20,23900,-18.20,20250207,16610,17.70,20250409,26300,-25.67,20240509,15250,28.20,20240906,1.86,Y,073490,500,38 억,,298293,N,N,542,N,00,N +20250509,150609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19480,-380,5,-1.91,285537415,14627,139.62,19860,19870,19400,25800,13910,19860,19521.26,3.92,0,-1387,20100,19980,19740,19620,19380,20040,19680,38,5940,500,14690,10,1,7603846,1481,58.50,0.87,12,0.19,333.00,22269.00,26950,20240503,-27.72,15250,20240906,27.74,23900,-18.49,20250207,16610,17.28,20250409,26300,-25.93,20240509,15250,27.74,20240906,1.86,Y,073490,500,38 억,,298293,N,N,2022,N,00,N +20250509,140606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19520,-340,5,-1.71,274258060,14048,134.10,19860,19870,19400,25800,13910,19860,19522.93,3.92,0,-1154,20100,19980,19740,19620,19380,20040,19680,38,5940,500,14690,10,1,7603846,1484,58.62,0.88,12,0.18,333.00,22269.00,26950,20240503,-27.57,15250,20240906,28.00,23900,-18.33,20250207,16610,17.52,20250409,26300,-25.78,20240509,15250,28.00,20240906,1.86,Y,073490,500,38 억,,298293,N,N,2022,N,00,N +20250509,130606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19430,-430,5,-2.17,231337640,11844,113.06,19860,19870,19400,25800,13910,19860,19532.05,3.92,0,-1508,20100,19980,19740,19620,19380,20040,19680,38,5940,500,14690,10,1,7603846,1477,58.35,0.87,12,0.16,333.00,22269.00,26950,20240503,-27.90,15250,20240906,27.41,23900,-18.70,20250207,16610,16.98,20250409,26300,-26.12,20240509,15250,27.41,20240906,1.86,Y,073490,500,38 억,,298293,N,N,2022,N,00,N +20250509,120607,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19520,-340,5,-1.71,170132390,8697,83.02,19860,19870,19470,25800,13910,19860,19562.19,3.92,0,-779,20100,19980,19740,19620,19380,20040,19680,38,5940,500,14690,10,1,7603846,1484,58.62,0.88,12,0.11,333.00,22269.00,26950,20240503,-27.57,15250,20240906,28.00,23900,-18.33,20250207,16610,17.52,20250409,26300,-25.78,20240509,15250,28.00,20240906,1.86,Y,073490,500,38 억,,298293,N,N,2022,N,00,N +20250509,110605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19500,-360,5,-1.81,142574500,7283,69.52,19860,19870,19480,25800,13910,19860,19576.34,3.92,0,-465,20100,19980,19740,19620,19380,20040,19680,38,5940,500,14690,10,1,7603846,1483,58.56,0.88,12,0.10,333.00,22269.00,26950,20240503,-27.64,15250,20240906,27.87,23900,-18.41,20250207,16610,17.40,20250409,26300,-25.86,20240509,15250,27.87,20240906,1.86,Y,073490,500,38 억,,298293,N,N,2022,N,00,N +20250509,100609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19640,-220,5,-1.11,63342200,3222,30.76,19860,19870,19600,25800,13910,19860,19659.28,3.92,0,-713,20100,19980,19740,19620,19380,20040,19680,38,5940,500,14690,10,1,7603846,1493,58.98,0.88,12,0.04,333.00,22269.00,26950,20240503,-27.12,15250,20240906,28.79,23900,-17.82,20250207,16610,18.24,20250409,26300,-25.32,20240509,15250,28.79,20240906,1.86,Y,073490,500,38 억,,298293,N,N,2022,N,00,N +20250509,090609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19850,-10,5,-0.05,6089100,307,2.93,19860,19870,19730,25800,13910,19860,19834.20,3.92,0,-139,20100,19980,19740,19620,19380,20040,19680,38,5940,500,14690,10,1,7603846,1509,59.61,0.89,12,0.00,333.00,22269.00,26950,20240503,-26.35,15250,20240906,30.16,23900,-16.95,20250207,16610,19.51,20250409,26300,-24.52,20240509,15250,30.16,20240906,1.86,Y,073490,500,38 억,,298293,N,N,2022,N,00,N 20250508,160558,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19860,160,2,0.81,205599815,10467,22.52,19800,19860,19500,25600,13790,19700,19642.67,3.97,0,-2576,19993,19846,19603,19456,19213,19920,19530,38,5900,500,14570,10,1,7603846,1510,59.64,0.89,12,0.14,333.00,22269.00,26950,20240503,-26.31,15250,20240906,30.23,23900,-16.90,20250207,16610,19.57,20250409,26300,-24.49,20240508,15250,30.23,20240906,1.86,Y,073490,500,38 억,,302010,N,N,2022,N,00,N 20250508,150606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19660,-40,5,-0.20,169870905,8665,18.64,19800,19800,19500,25600,13790,19700,19604.26,3.97,0,-3298,19993,19846,19603,19456,19213,19920,19530,38,5900,500,14570,10,1,7603846,1495,59.04,0.88,12,0.11,333.00,22269.00,26950,20240503,-27.05,15250,20240906,28.92,23900,-17.74,20250207,16610,18.36,20250409,26300,-25.25,20240508,15250,28.92,20240906,1.86,Y,073490,500,38 억,,302010,N,N,2,N,00,N 20250508,140604,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19630,-70,5,-0.36,144648735,7381,15.88,19800,19800,19500,25600,13790,19700,19597.44,3.97,0,-2846,19993,19846,19603,19456,19213,19920,19530,38,5900,500,14570,10,1,7603846,1493,58.95,0.88,12,0.10,333.00,22269.00,26950,20240503,-27.16,15250,20240906,28.72,23900,-17.87,20250207,16610,18.18,20250409,26300,-25.36,20240508,15250,28.72,20240906,1.86,Y,073490,500,38 억,,302010,N,N,2,N,00,N diff --git a/073540/price/prices-20250501.csv b/073540/price/prices-20250501.csv index 20e591eb6928..407bd27e1964 100644 --- a/073540/price/prices-20250501.csv +++ b/073540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1730,-55,5,-3.08,67461390,38455,44.07,1785,1793,1707,2320,1250,1785,1754.29,2.68,0,-3207,1907,1845,1760,1698,1613,1877,1730,57,535,500,1240,1,1,11400000,197,17.84,0.34,12,0.34,97.00,5141.00,1890,20240516,-8.47,1021,20240805,69.44,1822,-5.05,20250508,1286,34.53,20250401,1890,-8.47,20240516,1021,69.44,20240805,0.00,Y,073540,500,57 억,,305512,N,N,0,N,00,N +20250509,150609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1740,-45,5,-2.52,66414929,37850,43.38,1785,1793,1707,2320,1250,1785,1754.69,2.68,0,-3170,1907,1845,1760,1698,1613,1877,1730,57,535,500,1240,1,1,11400000,198,17.94,0.34,12,0.33,97.00,5141.00,1890,20240516,-7.94,1021,20240805,70.42,1822,-4.50,20250508,1286,35.30,20250401,1890,-7.94,20240516,1021,70.42,20240805,0.00,Y,073540,500,57 억,,305512,N,N,0,N,00,N +20250509,140606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1732,-53,5,-2.97,58654873,33383,38.26,1785,1793,1707,2320,1250,1785,1757.03,2.68,0,-2981,1907,1845,1760,1698,1613,1877,1730,57,535,500,1240,1,1,11400000,197,17.86,0.34,12,0.29,97.00,5141.00,1890,20240516,-8.36,1021,20240805,69.64,1822,-4.94,20250508,1286,34.68,20250401,1890,-8.36,20240516,1021,69.64,20240805,0.00,Y,073540,500,57 억,,305512,N,N,0,N,00,N +20250509,130607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1730,-55,5,-3.08,57553986,32747,37.53,1785,1793,1707,2320,1250,1785,1757.53,2.68,0,-2856,1907,1845,1760,1698,1613,1877,1730,57,535,500,1240,1,1,11400000,197,17.84,0.34,12,0.29,97.00,5141.00,1890,20240516,-8.47,1021,20240805,69.44,1822,-5.05,20250508,1286,34.53,20250401,1890,-8.47,20240516,1021,69.44,20240805,0.00,Y,073540,500,57 억,,305512,N,N,0,N,00,N +20250509,120607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1726,-59,5,-3.31,53780996,30564,35.03,1785,1793,1707,2320,1250,1785,1759.62,2.68,0,-2590,1907,1845,1760,1698,1613,1877,1730,57,535,500,1240,1,1,11400000,197,17.79,0.34,12,0.27,97.00,5141.00,1890,20240516,-8.68,1021,20240805,69.05,1822,-5.27,20250508,1286,34.21,20250401,1890,-8.68,20240516,1021,69.05,20240805,0.00,Y,073540,500,57 억,,305512,N,N,0,N,00,N +20250509,110606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1720,-65,5,-3.64,48861093,27707,31.75,1785,1793,1707,2320,1250,1785,1763.49,2.68,0,-2561,1907,1845,1760,1698,1613,1877,1730,57,535,500,1240,1,1,11400000,196,17.73,0.33,12,0.24,97.00,5141.00,1890,20240516,-8.99,1021,20240805,68.46,1822,-5.60,20250508,1286,33.75,20250401,1890,-8.99,20240516,1021,68.46,20240805,0.00,Y,073540,500,57 억,,305512,N,N,0,N,00,N +20250509,100609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1756,-29,5,-1.62,35227239,19786,22.68,1785,1793,1756,2320,1250,1785,1780.41,2.68,0,-2005,1907,1845,1760,1698,1613,1877,1730,57,535,500,1240,1,1,11400000,200,18.10,0.34,12,0.17,97.00,5141.00,1890,20240516,-7.09,1021,20240805,71.99,1822,-3.62,20250508,1286,36.55,20250401,1890,-7.09,20240516,1021,71.99,20240805,0.00,Y,073540,500,57 억,,305512,N,N,0,N,00,N +20250509,090609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1785,0,3,0.00,21809696,12225,14.01,1785,1785,1769,2320,1250,1785,1784.02,2.68,0,-416,1907,1845,1760,1698,1613,1877,1730,57,535,500,1240,1,1,11400000,203,18.40,0.35,12,0.11,97.00,5141.00,1890,20240516,-5.56,1021,20240805,74.83,1822,-2.03,20250508,1286,38.80,20250401,1890,-5.56,20240516,1021,74.83,20240805,0.00,Y,073540,500,57 억,,305512,N,N,0,N,00,N 20250508,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1785,102,2,6.06,153724742,87247,243.94,1683,1822,1675,2185,1179,1683,1761.95,2.69,0,-969,1741,1712,1671,1642,1601,1726,1656,57,502,500,1170,1,1,11400000,203,18.40,0.35,12,0.77,97.00,5141.00,1890,20240516,-5.56,1021,20240805,74.83,1822,-2.03,20250508,1286,38.80,20250401,1890,-5.56,20240516,1021,74.83,20240805,0.00,Y,073540,500,57 억,,306126,N,N,0,N,00,N 20250508,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1785,102,2,6.06,148997672,84599,236.53,1683,1822,1675,2185,1179,1683,1761.22,2.69,0,-965,1741,1712,1671,1642,1601,1726,1656,57,502,500,1170,1,1,11400000,203,18.40,0.35,12,0.74,97.00,5141.00,1890,20240516,-5.56,1021,20240805,74.83,1822,-2.03,20250508,1286,38.80,20250401,1890,-5.56,20240516,1021,74.83,20240805,0.00,Y,073540,500,57 억,,306126,N,N,0,N,00,N 20250508,140604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1784,101,2,6.00,147731644,83889,234.55,1683,1822,1675,2185,1179,1683,1761.04,2.69,0,-925,1741,1712,1671,1642,1601,1726,1656,57,502,500,1170,1,1,11400000,203,18.39,0.35,12,0.74,97.00,5141.00,1890,20240516,-5.61,1021,20240805,74.73,1822,-2.09,20250508,1286,38.72,20250401,1890,-5.61,20240516,1021,74.73,20240805,0.00,Y,073540,500,57 억,,306126,N,N,0,N,00,N diff --git a/073560/price/prices-20250501.csv b/073560/price/prices-20250501.csv index 087805853c0b..752604b8c3b0 100644 --- a/073560/price/prices-20250501.csv +++ b/073560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160604,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1440,-2,5,-0.14,78125367,54485,45.11,1442,1442,1427,1874,1010,1442,1433.89,1.81,0,-4908,1453,1447,1436,1430,1419,1450,1433,346,432,500,1030,1,1,69237643,997,6.61,0.32,12,0.08,218.00,4553.00,1685,20240618,-14.54,1137,20240805,26.65,1444,-0.28,20250423,1244,15.76,20250102,1685,-14.54,20240618,1137,26.65,20240805,2.05,Y,073560,500,346 억,,1253832,N,N,5777,N,00,N +20250509,150609,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1436,-6,5,-0.42,70732113,49342,40.85,1442,1442,1427,1874,1010,1442,1433.51,1.81,0,-3224,1453,1447,1436,1430,1419,1450,1433,346,432,500,1030,1,1,69237643,994,6.59,0.32,12,0.07,218.00,4553.00,1685,20240618,-14.78,1137,20240805,26.30,1444,-0.55,20250423,1244,15.43,20250102,1685,-14.78,20240618,1137,26.30,20240805,2.05,Y,073560,500,346 억,,1253832,N,N,11148,N,00,N +20250509,140607,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1436,-6,5,-0.42,56851258,39667,32.84,1442,1442,1427,1874,1010,1442,1433.21,1.81,0,-5657,1453,1447,1436,1430,1419,1450,1433,346,432,500,1030,1,1,69237643,994,6.59,0.32,12,0.06,218.00,4553.00,1685,20240618,-14.78,1137,20240805,26.30,1444,-0.55,20250423,1244,15.43,20250102,1685,-14.78,20240618,1137,26.30,20240805,2.05,Y,073560,500,346 억,,1253832,N,N,11148,N,00,N +20250509,130607,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1437,-5,5,-0.35,55338735,38613,31.97,1442,1442,1427,1874,1010,1442,1433.16,1.81,0,-6450,1453,1447,1436,1430,1419,1450,1433,346,432,500,1030,1,1,69237643,995,6.59,0.32,12,0.06,218.00,4553.00,1685,20240618,-14.72,1137,20240805,26.39,1444,-0.48,20250423,1244,15.51,20250102,1685,-14.72,20240618,1137,26.39,20240805,2.05,Y,073560,500,346 억,,1253832,N,N,11148,N,00,N +20250509,120608,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1437,-5,5,-0.35,50902733,35524,29.41,1442,1442,1427,1874,1010,1442,1432.91,1.81,0,-8442,1453,1447,1436,1430,1419,1450,1433,346,432,500,1030,1,1,69237643,995,6.59,0.32,12,0.05,218.00,4553.00,1685,20240618,-14.72,1137,20240805,26.39,1444,-0.48,20250423,1244,15.51,20250102,1685,-14.72,20240618,1137,26.39,20240805,2.05,Y,073560,500,346 억,,1253832,N,N,11148,N,00,N +20250509,110606,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1437,-5,5,-0.35,50004805,34899,28.89,1442,1442,1427,1874,1010,1442,1432.84,1.81,0,-8199,1453,1447,1436,1430,1419,1450,1433,346,432,500,1030,1,1,69237643,995,6.59,0.32,12,0.05,218.00,4553.00,1685,20240618,-14.72,1137,20240805,26.39,1444,-0.48,20250423,1244,15.51,20250102,1685,-14.72,20240618,1137,26.39,20240805,2.05,Y,073560,500,346 억,,1253832,N,N,11148,N,00,N +20250509,100609,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1437,-5,5,-0.35,30271423,21128,17.49,1442,1442,1429,1874,1010,1442,1432.76,1.81,0,-6170,1453,1447,1436,1430,1419,1450,1433,346,432,500,1030,1,1,69237643,995,6.59,0.32,12,0.03,218.00,4553.00,1685,20240618,-14.72,1137,20240805,26.39,1444,-0.48,20250423,1244,15.51,20250102,1685,-14.72,20240618,1137,26.39,20240805,2.05,Y,073560,500,346 억,,1253832,N,N,11148,N,00,N +20250509,090609,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1432,-10,5,-0.69,19461634,13581,11.24,1442,1442,1429,1874,1010,1442,1433.00,1.81,0,-2376,1453,1447,1436,1430,1419,1450,1433,346,432,500,1030,1,1,69237643,991,6.57,0.31,12,0.02,218.00,4553.00,1685,20240618,-15.01,1137,20240805,25.95,1444,-0.83,20250423,1244,15.11,20250102,1685,-15.01,20240618,1137,25.95,20240805,2.05,Y,073560,500,346 억,,1253832,N,N,11148,N,00,N 20250508,160559,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1442,7,2,0.49,172077672,120205,85.95,1431,1442,1425,1865,1005,1435,1431.54,1.82,0,-1372,1447,1441,1429,1423,1411,1444,1426,346,430,500,1030,1,1,69237643,998,6.61,0.32,12,0.17,218.00,4553.00,1685,20240618,-14.42,1137,20240805,26.82,1444,-0.14,20250423,1244,15.92,20250102,1685,-14.42,20240618,1137,26.82,20240805,2.07,Y,073560,500,346 억,,1261844,N,N,11148,N,00,N 20250508,150607,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1434,-1,5,-0.07,159683210,111596,79.79,1431,1441,1425,1865,1005,1435,1430.90,1.82,0,-2849,1447,1441,1429,1423,1411,1444,1426,346,430,500,1030,1,1,69237643,993,6.58,0.31,12,0.16,218.00,4553.00,1685,20240618,-14.90,1137,20240805,26.12,1444,-0.69,20250423,1244,15.27,20250102,1685,-14.90,20240618,1137,26.12,20240805,2.07,Y,073560,500,346 억,,1261844,N,N,139,N,00,N 20250508,140604,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1432,-3,5,-0.21,136960290,95720,68.44,1431,1441,1425,1865,1005,1435,1430.84,1.82,0,3143,1447,1441,1429,1423,1411,1444,1426,346,430,500,1030,1,1,69237643,991,6.57,0.31,12,0.14,218.00,4553.00,1685,20240618,-15.01,1137,20240805,25.95,1444,-0.83,20250423,1244,15.11,20250102,1685,-15.01,20240618,1137,25.95,20240805,2.07,Y,073560,500,346 억,,1261844,N,N,139,N,00,N diff --git a/073570/price/prices-20250501.csv b/073570/price/prices-20250501.csv index eade5d39e111..553b9ee60ce9 100644 --- a/073570/price/prices-20250501.csv +++ b/073570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160605,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,717,-15,5,-2.05,94522715,130704,111.08,727,742,715,951,513,732,723.18,7.40,0,-19123,775,753,740,718,705,747,712,181,219,500,0,1,1,36189497,259,-0.25,0.49,12,0.36,-2825.00,1469.00,6400,20240430,-88.80,651,20250409,10.14,1660,-56.81,20250103,651,10.14,20250409,5950,-87.95,20240611,651,10.14,20250409,0.00,Y,073570,500,180 억,,2676325,N,N,381,N,00,N +20250509,150610,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,717,-15,5,-2.05,89538638,123746,105.16,727,742,716,951,513,732,723.57,7.40,0,-18609,775,753,740,718,705,747,712,181,219,500,0,1,1,36189497,259,-0.25,0.49,12,0.34,-2825.00,1469.00,6400,20240430,-88.80,651,20250409,10.14,1660,-56.81,20250103,651,10.14,20250409,5950,-87.95,20240611,651,10.14,20250409,0.00,Y,073570,500,180 억,,2676325,N,N,0,N,00,N +20250509,140607,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,724,-8,5,-1.09,77448362,106970,90.91,727,742,720,951,513,732,724.02,7.40,0,-14932,775,753,740,718,705,747,712,181,219,500,0,1,1,36189497,262,-0.26,0.49,12,0.30,-2825.00,1469.00,6400,20240430,-88.69,651,20250409,11.21,1660,-56.39,20250103,651,11.21,20250409,5950,-87.83,20240611,651,11.21,20250409,0.00,Y,073570,500,180 억,,2676325,N,N,0,N,00,N +20250509,130607,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,725,-7,5,-0.96,68107801,94069,79.94,727,742,720,951,513,732,724.02,7.40,0,-12452,775,753,740,718,705,747,712,181,219,500,0,1,1,36189497,262,-0.26,0.49,12,0.26,-2825.00,1469.00,6400,20240430,-88.67,651,20250409,11.37,1660,-56.33,20250103,651,11.37,20250409,5950,-87.82,20240611,651,11.37,20250409,0.00,Y,073570,500,180 억,,2676325,N,N,0,N,00,N +20250509,120608,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,722,-10,5,-1.37,57373166,79176,67.29,727,742,720,951,513,732,724.63,7.40,0,-8723,775,753,740,718,705,747,712,181,219,500,0,1,1,36189497,261,-0.26,0.49,12,0.22,-2825.00,1469.00,6400,20240430,-88.72,651,20250409,10.91,1660,-56.51,20250103,651,10.91,20250409,5950,-87.87,20240611,651,10.91,20250409,0.00,Y,073570,500,180 억,,2676325,N,N,0,N,00,N +20250509,110606,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,725,-7,5,-0.96,46551096,64223,54.58,727,742,720,951,513,732,724.84,7.40,0,-12033,775,753,740,718,705,747,712,181,219,500,0,1,1,36189497,262,-0.26,0.49,12,0.18,-2825.00,1469.00,6400,20240430,-88.67,651,20250409,11.37,1660,-56.33,20250103,651,11.37,20250409,5950,-87.82,20240611,651,11.37,20250409,0.00,Y,073570,500,180 억,,2676325,N,N,0,N,00,N +20250509,100609,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,721,-11,5,-1.50,39186733,54053,45.94,727,742,721,951,513,732,724.97,7.40,0,-9597,775,753,740,718,705,747,712,181,219,500,0,1,1,36189497,261,-0.26,0.49,12,0.15,-2825.00,1469.00,6400,20240430,-88.73,651,20250409,10.75,1660,-56.57,20250103,651,10.75,20250409,5950,-87.88,20240611,651,10.75,20250409,0.00,Y,073570,500,180 억,,2676325,N,N,0,N,00,N +20250509,090610,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,736,4,2,0.55,3682309,5044,4.29,727,742,727,951,513,732,730.04,7.40,0,126,775,753,740,718,705,747,712,181,219,500,0,1,1,36189497,266,-0.26,0.50,12,0.01,-2825.00,1469.00,6400,20240430,-88.50,651,20250409,13.06,1660,-55.66,20250103,651,13.06,20250409,5950,-87.63,20240611,651,13.06,20250409,0.00,Y,073570,500,180 억,,2676325,N,N,0,N,00,N 20250508,160559,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,732,-30,5,-3.94,86639943,117466,60.62,753,762,727,990,534,762,737.57,7.41,0,-9012,789,775,748,734,707,782,741,181,228,500,0,1,1,36189497,265,-0.26,0.50,12,0.32,-2825.00,1469.00,6420,20240424,-88.60,651,20250409,12.44,1660,-55.90,20250103,651,12.44,20250409,5950,-87.70,20240611,651,12.44,20250409,0.00,Y,073570,500,180 억,,2680807,N,N,14600,N,00,N 20250508,150607,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,731,-31,5,-4.07,83915396,113745,58.70,753,762,727,990,534,762,737.75,7.41,0,-8404,789,775,748,734,707,782,741,181,228,500,0,1,1,36189497,265,-0.26,0.50,12,0.31,-2825.00,1469.00,6420,20240424,-88.61,651,20250409,12.29,1660,-55.96,20250103,651,12.29,20250409,5950,-87.71,20240611,651,12.29,20250409,0.00,Y,073570,500,180 억,,2680807,N,N,14600,N,00,N 20250508,140605,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,738,-24,5,-3.15,74726236,101239,52.24,753,762,727,990,534,762,738.12,7.41,0,-9333,789,775,748,734,707,782,741,181,228,500,0,1,1,36189497,267,-0.26,0.50,12,0.28,-2825.00,1469.00,6420,20240424,-88.50,651,20250409,13.36,1660,-55.54,20250103,651,13.36,20250409,5950,-87.60,20240611,651,13.36,20250409,0.00,Y,073570,500,180 억,,2680807,N,N,14600,N,00,N diff --git a/073640/price/prices-20250501.csv b/073640/price/prices-20250501.csv index de8ff54ee1ba..c13db0969682 100644 --- a/073640/price/prices-20250501.csv +++ b/073640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160605,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240425,0.00,654,20240425,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240509,654,0.00,20240509,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N +20250509,150610,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240425,0.00,654,20240425,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240509,654,0.00,20240509,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N +20250509,140607,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240425,0.00,654,20240425,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240509,654,0.00,20240509,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N +20250509,130607,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240425,0.00,654,20240425,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240509,654,0.00,20240509,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N +20250509,120608,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240425,0.00,654,20240425,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240509,654,0.00,20240509,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N +20250509,110606,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240425,0.00,654,20240425,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240509,654,0.00,20240509,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N +20250509,100610,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240425,0.00,654,20240425,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240509,654,0.00,20240509,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N +20250509,090610,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240425,0.00,654,20240425,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240509,654,0.00,20240509,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N 20250508,160559,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240424,0.00,654,20240424,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240508,654,0.00,20240508,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N 20250508,150607,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240424,0.00,654,20240424,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240508,654,0.00,20240508,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N 20250508,140605,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240424,0.00,654,20240424,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240508,654,0.00,20240508,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N diff --git a/074430/price/prices-20250501.csv b/074430/price/prices-20250501.csv index 1ea77e754c29..4df7275e5830 100644 --- a/074430/price/prices-20250501.csv +++ b/074430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,956,5,2,0.53,68316679,71705,104.63,945,963,939,1236,666,951,952.75,0.82,0,2768,975,963,951,939,927,969,945,88,285,100,660,1,1,87826844,840,-53.11,1.62,12,0.08,-18.00,589.00,1541,20240507,-37.96,847,20241209,12.87,1044,-8.43,20250204,866,10.39,20250409,1538,-37.84,20240520,847,12.87,20241209,1.96,Y,074430,100,87 억,,717913,N,N,2988,N,00,N +20250509,150610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,959,8,2,0.84,64858339,68089,99.36,945,963,939,1236,666,951,952.55,0.82,0,3293,975,963,951,939,927,969,945,88,285,100,660,1,1,87826844,842,-53.28,1.63,12,0.08,-18.00,589.00,1541,20240507,-37.77,847,20241209,13.22,1044,-8.14,20250204,866,10.74,20250409,1538,-37.65,20240520,847,13.22,20241209,1.96,Y,074430,100,87 억,,717913,N,N,3985,N,00,N +20250509,140607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,959,8,2,0.84,56141237,59004,86.10,945,960,939,1236,666,951,951.48,0.82,0,1947,975,963,951,939,927,969,945,88,285,100,660,1,1,87826844,842,-53.28,1.63,12,0.07,-18.00,589.00,1541,20240507,-37.77,847,20241209,13.22,1044,-8.14,20250204,866,10.74,20250409,1538,-37.65,20240520,847,13.22,20241209,1.96,Y,074430,100,87 억,,717913,N,N,3985,N,00,N +20250509,130608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,953,2,2,0.21,44190508,46507,67.86,945,958,939,1236,666,951,950.19,0.82,0,-768,975,963,951,939,927,969,945,88,285,100,660,1,1,87826844,837,-52.94,1.62,12,0.05,-18.00,589.00,1541,20240507,-38.16,847,20241209,12.51,1044,-8.72,20250204,866,10.05,20250409,1538,-38.04,20240520,847,12.51,20241209,1.96,Y,074430,100,87 억,,717913,N,N,3985,N,00,N +20250509,120608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,951,0,3,0.00,23425704,24728,36.08,945,952,939,1236,666,951,947.34,0.82,0,-735,975,963,951,939,927,969,945,88,285,100,660,1,1,87826844,835,-52.83,1.61,12,0.03,-18.00,589.00,1541,20240507,-38.29,847,20241209,12.28,1044,-8.91,20250204,866,9.82,20250409,1538,-38.17,20240520,847,12.28,20241209,1.96,Y,074430,100,87 억,,717913,N,N,3985,N,00,N +20250509,110607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,-1,5,-0.11,13223593,13986,20.41,945,952,939,1236,666,951,945.49,0.82,0,-729,975,963,951,939,927,969,945,88,285,100,660,1,1,87826844,834,-52.78,1.61,12,0.02,-18.00,589.00,1541,20240507,-38.35,847,20241209,12.16,1044,-9.00,20250204,866,9.70,20250409,1538,-38.23,20240520,847,12.16,20241209,1.96,Y,074430,100,87 억,,717913,N,N,3985,N,00,N +20250509,100610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,946,-5,5,-0.53,10886133,11522,16.81,945,952,939,1236,666,951,944.81,0.82,0,-550,975,963,951,939,927,969,945,88,285,100,660,1,1,87826844,831,-52.56,1.61,12,0.01,-18.00,589.00,1541,20240507,-38.61,847,20241209,11.69,1044,-9.39,20250204,866,9.24,20250409,1538,-38.49,20240520,847,11.69,20241209,1.96,Y,074430,100,87 억,,717913,N,N,3985,N,00,N +20250509,090610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,940,-11,5,-1.16,1570545,1670,2.44,945,947,939,1236,666,951,940.45,0.82,0,200,975,963,951,939,927,969,945,88,285,100,660,1,1,87826844,826,-52.22,1.60,12,0.00,-18.00,589.00,1541,20240507,-39.00,847,20241209,10.98,1044,-9.96,20250204,866,8.55,20250409,1538,-38.88,20240520,847,10.98,20241209,1.96,Y,074430,100,87 억,,717913,N,N,3985,N,00,N 20250508,160600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,951,-3,5,-0.31,63524565,67203,77.87,945,963,939,1240,668,954,945.26,0.81,0,4364,973,963,949,939,925,968,944,88,286,100,660,1,1,87826844,835,-52.83,1.61,12,0.08,-18.00,589.00,1541,20240507,-38.29,847,20241209,12.28,1044,-8.91,20250204,866,9.82,20250409,1538,-38.17,20240520,847,12.28,20241209,1.96,Y,074430,100,87 억,,713579,N,N,3985,N,00,N 20250508,150608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,945,-9,5,-0.94,57122864,60443,70.03,945,963,939,1240,668,954,945.07,0.81,0,3762,973,963,949,939,925,968,944,88,286,100,660,1,1,87826844,830,-52.50,1.60,12,0.07,-18.00,589.00,1541,20240507,-38.68,847,20241209,11.57,1044,-9.48,20250204,866,9.12,20250409,1538,-38.56,20240520,847,11.57,20241209,1.96,Y,074430,100,87 억,,713579,N,N,0,N,00,N 20250508,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,944,-10,5,-1.05,53748359,56873,65.90,945,963,939,1240,668,954,945.06,0.81,0,3607,973,963,949,939,925,968,944,88,286,100,660,1,1,87826844,829,-52.44,1.60,12,0.06,-18.00,589.00,1541,20240507,-38.74,847,20241209,11.45,1044,-9.58,20250204,866,9.01,20250409,1538,-38.62,20240520,847,11.45,20241209,1.96,Y,074430,100,87 억,,713579,N,N,0,N,00,N diff --git a/074600/price/prices-20250501.csv b/074600/price/prices-20250501.csv index f174b9f8ab5f..004ffd72b43c 100644 --- a/074600/price/prices-20250501.csv +++ b/074600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160605,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16930,-130,5,-0.76,2718464230,161360,107.26,17140,17140,16740,22150,11950,17060,16847.20,4.01,0,-48262,17626,17342,17166,16882,16706,17255,16795,131,5090,500,12620,10,1,26288000,4451,8.75,0.96,12,0.61,1934.00,17636.00,41000,20240607,-58.71,15250,20250409,11.02,22750,-25.58,20250220,15250,11.02,20250409,41000,-58.71,20240607,15250,11.02,20250409,2.53,Y,074600,500,131 억,,1052941,N,N,20604,N,00,N +20250509,150610,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16950,-110,5,-0.64,2594592250,154039,102.40,17140,17140,16740,22150,11950,17060,16843.74,4.01,0,-48153,17626,17342,17166,16882,16706,17255,16795,131,5090,500,12620,10,1,26288000,4456,8.76,0.96,12,0.59,1934.00,17636.00,41000,20240607,-58.66,15250,20250409,11.15,22750,-25.49,20250220,15250,11.15,20250409,41000,-58.66,20240607,15250,11.15,20250409,2.53,Y,074600,500,131 억,,1052941,N,N,27972,N,00,N +20250509,140608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16800,-260,5,-1.52,1942969540,115383,76.70,17140,17140,16760,22150,11950,17060,16839.31,4.01,0,-52918,17626,17342,17166,16882,16706,17255,16795,131,5090,500,12620,10,1,26288000,4416,8.69,0.95,12,0.44,1934.00,17636.00,41000,20240607,-59.02,15250,20250409,10.16,22750,-26.15,20250220,15250,10.16,20250409,41000,-59.02,20240607,15250,10.16,20250409,2.53,Y,074600,500,131 억,,1052941,N,N,27972,N,00,N +20250509,130608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16840,-220,5,-1.29,1750847450,103947,69.10,17140,17140,16760,22150,11950,17060,16843.66,4.01,0,-48445,17626,17342,17166,16882,16706,17255,16795,131,5090,500,12620,10,1,26288000,4427,8.71,0.95,12,0.40,1934.00,17636.00,41000,20240607,-58.93,15250,20250409,10.43,22750,-25.98,20250220,15250,10.43,20250409,41000,-58.93,20240607,15250,10.43,20250409,2.53,Y,074600,500,131 억,,1052941,N,N,27972,N,00,N +20250509,120609,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16790,-270,5,-1.58,1462724870,86811,57.71,17140,17140,16760,22150,11950,17060,16849.53,4.01,0,-46312,17626,17342,17166,16882,16706,17255,16795,131,5090,500,12620,10,1,26288000,4414,8.68,0.95,12,0.33,1934.00,17636.00,41000,20240607,-59.05,15250,20250409,10.10,22750,-26.20,20250220,15250,10.10,20250409,41000,-59.05,20240607,15250,10.10,20250409,2.53,Y,074600,500,131 억,,1052941,N,N,27972,N,00,N +20250509,110607,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16770,-290,5,-1.70,1128736810,66902,44.47,17140,17140,16760,22150,11950,17060,16871.50,4.01,0,-36069,17626,17342,17166,16882,16706,17255,16795,131,5090,500,12620,10,1,26288000,4408,8.67,0.95,12,0.25,1934.00,17636.00,41000,20240607,-59.10,15250,20250409,9.97,22750,-26.29,20250220,15250,9.97,20250409,41000,-59.10,20240607,15250,9.97,20250409,2.53,Y,074600,500,131 억,,1052941,N,N,27972,N,00,N +20250509,100610,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16910,-150,5,-0.88,524044240,30939,20.57,17140,17140,16860,22150,11950,17060,16937.98,4.01,0,-19559,17626,17342,17166,16882,16706,17255,16795,131,5090,500,12620,10,1,26288000,4445,8.74,0.96,12,0.12,1934.00,17636.00,41000,20240607,-58.76,15250,20250409,10.89,22750,-25.67,20250220,15250,10.89,20250409,41000,-58.76,20240607,15250,10.89,20250409,2.53,Y,074600,500,131 억,,1052941,N,N,27972,N,00,N +20250509,090610,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17050,-10,5,-0.06,33343890,1952,1.30,17140,17140,17040,22150,11950,17060,17081.91,4.01,0,-843,17626,17342,17166,16882,16706,17255,16795,131,5090,500,12620,10,1,26288000,4482,8.82,0.97,12,0.01,1934.00,17636.00,41000,20240607,-58.41,15250,20250409,11.80,22750,-25.05,20250220,15250,11.80,20250409,41000,-58.41,20240607,15250,11.80,20250409,2.53,Y,074600,500,131 억,,1052941,N,N,27972,N,00,N 20250508,160600,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17060,50,2,0.29,2578121640,150436,130.11,17150,17450,16990,22100,11910,17010,17137.72,4.02,0,6658,17350,17180,17020,16850,16690,17100,16770,131,5090,500,12580,10,1,26288000,4485,8.82,0.97,12,0.57,1934.00,17636.00,41000,20240607,-58.39,15250,20250409,11.87,22750,-25.01,20250220,15250,11.87,20250409,41000,-58.39,20240607,15250,11.87,20250409,2.53,Y,074600,500,131 억,,1056550,N,N,27972,N,00,N 20250508,150608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17030,20,2,0.12,2265096270,132076,114.23,17150,17450,16990,22100,11910,17010,17149.95,4.02,0,5056,17350,17180,17020,16850,16690,17100,16770,131,5090,500,12580,10,1,26288000,4477,8.81,0.97,12,0.50,1934.00,17636.00,41000,20240607,-58.46,15250,20250409,11.67,22750,-25.14,20250220,15250,11.67,20250409,41000,-58.46,20240607,15250,11.67,20250409,2.53,Y,074600,500,131 억,,1056550,N,N,11061,N,00,N 20250508,140605,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17070,60,2,0.35,1960318795,114207,98.78,17150,17450,16990,22100,11910,17010,17164.61,4.02,0,3598,17350,17180,17020,16850,16690,17100,16770,131,5090,500,12580,10,1,26288000,4487,8.83,0.97,12,0.43,1934.00,17636.00,41000,20240607,-58.37,15250,20250409,11.93,22750,-24.97,20250220,15250,11.93,20250409,41000,-58.37,20240607,15250,11.93,20250409,2.53,Y,074600,500,131 억,,1056550,N,N,11061,N,00,N diff --git a/074610/price/prices-20250501.csv b/074610/price/prices-20250501.csv index ddd2600177f6..a0c2c01ee905 100644 --- a/074610/price/prices-20250501.csv +++ b/074610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160606,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N +20250509,150611,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N +20250509,140608,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N +20250509,130608,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N +20250509,120609,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N +20250509,110607,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N +20250509,100610,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N +20250509,090611,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N 20250508,160600,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3845,-86.71,20240508,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N 20250508,150608,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3845,-86.71,20240508,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N 20250508,140606,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3845,-86.71,20240508,511,0.00,20250407,0.00,Y,074610,500,366 억,,3424115,N,N,0,N,00,N diff --git a/075130/price/prices-20250501.csv b/075130/price/prices-20250501.csv index 68fca734d85d..fcd0b5095d44 100644 --- a/075130/price/prices-20250501.csv +++ b/075130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,-150,5,-4.68,1932996623,628969,48.49,3205,3205,3015,4165,2245,3205,3073.08,3.60,0,-55455,3511,3357,3256,3102,3001,3307,3052,83,960,500,1920,5,1,16622320,508,33.21,0.66,12,3.78,92.00,4659.00,4220,20250407,-27.61,1864,20240805,63.89,4220,-27.61,20250407,2300,32.83,20250312,4220,-27.61,20250407,1864,63.89,20240805,4.87,Y,075130,500,83 억,,599217,N,N,12377,N,00,N +20250509,150611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,-155,5,-4.84,1811301523,589096,45.42,3205,3205,3015,4165,2245,3205,3074.49,3.60,0,-59335,3511,3357,3256,3102,3001,3307,3052,83,960,500,1920,5,1,16622320,507,33.15,0.65,12,3.54,92.00,4659.00,4220,20250407,-27.73,1864,20240805,63.63,4220,-27.73,20250407,2300,32.61,20250312,4220,-27.73,20250407,1864,63.63,20240805,4.87,Y,075130,500,83 억,,599217,N,N,7947,N,00,N +20250509,140608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,-175,5,-5.46,1635767288,531193,40.95,3205,3205,3015,4165,2245,3205,3079.18,3.60,0,-65980,3511,3357,3256,3102,3001,3307,3052,83,960,500,1920,5,1,16622320,504,32.93,0.65,12,3.20,92.00,4659.00,4220,20250407,-28.20,1864,20240805,62.55,4220,-28.20,20250407,2300,31.74,20250312,4220,-28.20,20250407,1864,62.55,20240805,4.87,Y,075130,500,83 억,,599217,N,N,7947,N,00,N +20250509,130608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,-175,5,-5.46,1469880813,476357,36.73,3205,3205,3030,4165,2245,3205,3085.41,3.60,0,-62117,3511,3357,3256,3102,3001,3307,3052,83,960,500,1920,5,1,16622320,504,32.93,0.65,12,2.87,92.00,4659.00,4220,20250407,-28.20,1864,20240805,62.55,4220,-28.20,20250407,2300,31.74,20250312,4220,-28.20,20250407,1864,62.55,20240805,4.87,Y,075130,500,83 억,,599217,N,N,7947,N,00,N +20250509,120609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,-155,5,-4.84,1349058700,436568,33.66,3205,3205,3035,4165,2245,3205,3089.88,3.60,0,-40722,3511,3357,3256,3102,3001,3307,3052,83,960,500,1920,5,1,16622320,507,33.15,0.65,12,2.63,92.00,4659.00,4220,20250407,-27.73,1864,20240805,63.63,4220,-27.73,20250407,2300,32.61,20250312,4220,-27.73,20250407,1864,63.63,20240805,4.87,Y,075130,500,83 억,,599217,N,N,7947,N,00,N +20250509,110607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,-150,5,-4.68,1204862165,389212,30.01,3205,3205,3050,4165,2245,3205,3095.36,3.60,0,-24258,3511,3357,3256,3102,3001,3307,3052,83,960,500,1920,5,1,16622320,508,33.21,0.66,12,2.34,92.00,4659.00,4220,20250407,-27.61,1864,20240805,63.89,4220,-27.61,20250407,2300,32.83,20250312,4220,-27.61,20250407,1864,63.89,20240805,4.87,Y,075130,500,83 억,,599217,N,N,7947,N,00,N +20250509,100611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,-120,5,-3.74,840648314,270166,20.83,3205,3205,3065,4165,2245,3205,3111.25,3.60,0,-7647,3511,3357,3256,3102,3001,3307,3052,83,960,500,1920,5,1,16622320,513,33.53,0.66,12,1.63,92.00,4659.00,4220,20250407,-26.90,1864,20240805,65.50,4220,-26.90,20250407,2300,34.13,20250312,4220,-26.90,20250407,1864,65.50,20240805,4.87,Y,075130,500,83 억,,599217,N,N,7947,N,00,N +20250509,090611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,-60,5,-1.87,170245510,53579,4.13,3205,3205,3140,4165,2245,3205,3176.93,3.60,0,-4904,3511,3357,3256,3102,3001,3307,3052,83,960,500,1920,5,1,16622320,523,34.18,0.68,12,0.32,92.00,4659.00,4220,20250407,-25.47,1864,20240805,68.72,4220,-25.47,20250407,2300,36.74,20250312,4220,-25.47,20250407,1864,68.72,20240805,4.87,Y,075130,500,83 억,,599217,N,N,7947,N,00,N 20250508,160600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,-235,5,-6.83,4183326177,1284001,17.61,3410,3410,3155,4470,2410,3440,3257.05,3.97,0,-54858,3886,3662,3311,3087,2736,3775,3200,83,1030,500,2060,5,1,16622320,533,34.84,0.69,12,7.72,92.00,4659.00,4220,20250407,-24.05,1864,20240805,71.94,4220,-24.05,20250407,2300,39.35,20250312,4220,-24.05,20250407,1864,71.94,20240805,4.72,Y,075130,500,83 억,,660528,N,N,7947,N,00,N 20250508,150608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,-240,5,-6.98,3982817550,1221386,16.75,3410,3410,3155,4470,2410,3440,3259.84,3.97,0,-53399,3886,3662,3311,3087,2736,3775,3200,83,1030,500,2060,5,1,16622320,532,34.78,0.69,12,7.35,92.00,4659.00,4220,20250407,-24.17,1864,20240805,71.67,4220,-24.17,20250407,2300,39.13,20250312,4220,-24.17,20250407,1864,71.67,20240805,4.72,Y,075130,500,83 억,,660528,N,N,16729,N,00,N 20250508,140606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,-265,5,-7.70,3728549568,1141949,15.66,3410,3410,3155,4470,2410,3440,3263.97,3.97,0,-38235,3886,3662,3311,3087,2736,3775,3200,83,1030,500,2060,5,1,16622320,528,34.51,0.68,12,6.87,92.00,4659.00,4220,20250407,-24.76,1864,20240805,70.33,4220,-24.76,20250407,2300,38.04,20250312,4220,-24.76,20250407,1864,70.33,20240805,4.72,Y,075130,500,83 억,,660528,N,N,16729,N,00,N diff --git a/075180/price/prices-20250501.csv b/075180/price/prices-20250501.csv index 332ae9c98388..596619a23c2f 100644 --- a/075180/price/prices-20250501.csv +++ b/075180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160606,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3350,25,2,0.75,9955835,2986,50.02,3340,3400,3305,4320,2330,3325,3334.17,65.84,0,-113,3415,3370,3335,3290,3255,3352,3272,96,995,500,2260,5,1,19200000,643,6.63,0.26,12,0.02,505.00,12753.00,4005,20240618,-16.35,3060,20250411,9.48,3570,-6.16,20250203,3060,9.48,20250411,4005,-16.35,20240618,3060,9.48,20250411,0.19,Y,075180,500,96 억,,12641029,N,N,27,N,00,N +20250509,150611,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3345,20,2,0.60,9684510,2905,48.66,3340,3400,3305,4320,2330,3325,3333.74,65.84,0,-77,3415,3370,3335,3290,3255,3352,3272,96,995,500,2260,5,1,19200000,642,6.62,0.26,12,0.02,505.00,12753.00,4005,20240618,-16.48,3060,20250411,9.31,3570,-6.30,20250203,3060,9.31,20250411,4005,-16.48,20240618,3060,9.31,20250411,0.19,Y,075180,500,96 억,,12641029,N,N,0,N,00,N +20250509,140608,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,10,2,0.30,9116070,2735,45.81,3340,3400,3305,4320,2330,3325,3333.12,65.84,0,-65,3415,3370,3335,3290,3255,3352,3272,96,995,500,2260,5,1,19200000,640,6.60,0.26,12,0.01,505.00,12753.00,4005,20240618,-16.73,3060,20250411,8.99,3570,-6.58,20250203,3060,8.99,20250411,4005,-16.73,20240618,3060,8.99,20250411,0.19,Y,075180,500,96 억,,12641029,N,N,0,N,00,N +20250509,130609,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3325,0,3,0.00,7862525,2358,39.50,3340,3400,3305,4320,2330,3325,3334.40,65.84,0,296,3415,3370,3335,3290,3255,3352,3272,96,995,500,2260,5,1,19200000,638,6.58,0.26,12,0.01,505.00,12753.00,4005,20240618,-16.98,3060,20250411,8.66,3570,-6.86,20250203,3060,8.66,20250411,4005,-16.98,20240618,3060,8.66,20250411,0.19,Y,075180,500,96 억,,12641029,N,N,0,N,00,N +20250509,120609,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,10,2,0.30,7809205,2342,39.23,3340,3400,3305,4320,2330,3325,3334.42,65.84,0,310,3415,3370,3335,3290,3255,3352,3272,96,995,500,2260,5,1,19200000,640,6.60,0.26,12,0.01,505.00,12753.00,4005,20240618,-16.73,3060,20250411,8.99,3570,-6.58,20250203,3060,8.99,20250411,4005,-16.73,20240618,3060,8.99,20250411,0.19,Y,075180,500,96 억,,12641029,N,N,0,N,00,N +20250509,110608,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,10,2,0.30,7652245,2295,38.44,3340,3400,3305,4320,2330,3325,3334.31,65.84,0,324,3415,3370,3335,3290,3255,3352,3272,96,995,500,2260,5,1,19200000,640,6.60,0.26,12,0.01,505.00,12753.00,4005,20240618,-16.73,3060,20250411,8.99,3570,-6.58,20250203,3060,8.99,20250411,4005,-16.73,20240618,3060,8.99,20250411,0.19,Y,075180,500,96 억,,12641029,N,N,0,N,00,N +20250509,100611,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3320,-5,5,-0.15,7422205,2226,37.29,3340,3400,3305,4320,2330,3325,3334.32,65.84,0,328,3415,3370,3335,3290,3255,3352,3272,96,995,500,2260,5,1,19200000,637,6.57,0.26,12,0.01,505.00,12753.00,4005,20240618,-17.10,3060,20250411,8.50,3570,-7.00,20250203,3060,8.50,20250411,4005,-17.10,20240618,3060,8.50,20250411,0.19,Y,075180,500,96 억,,12641029,N,N,0,N,00,N +20250509,090611,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3340,15,2,0.45,6680,2,0.03,3340,3340,3340,4320,2330,3325,3340.00,65.84,0,0,3415,3370,3335,3290,3255,3352,3272,96,995,500,2260,5,1,19200000,641,6.61,0.26,12,0.00,505.00,12753.00,4005,20240618,-16.60,3060,20250411,9.15,3570,-6.44,20250203,3060,9.15,20250411,4005,-16.60,20240618,3060,9.15,20250411,0.19,Y,075180,500,96 억,,12641029,N,N,0,N,00,N 20250508,160601,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3325,15,2,0.45,19804680,5970,32.22,3330,3380,3300,4300,2320,3310,3317.37,65.84,0,280,3456,3382,3336,3262,3216,3360,3240,96,990,500,2250,5,1,19200000,638,6.58,0.26,12,0.03,505.00,12753.00,4005,20240618,-16.98,3060,20250411,8.66,3570,-6.86,20250203,3060,8.66,20250411,4005,-16.98,20240618,3060,8.66,20250411,0.18,Y,075180,500,96 억,,12640939,N,N,4,N,00,N 20250508,150609,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3330,20,2,0.60,18899230,5697,30.75,3330,3380,3300,4300,2320,3310,3317.40,65.84,0,280,3456,3382,3336,3262,3216,3360,3240,96,990,500,2250,5,1,19200000,639,6.59,0.26,12,0.03,505.00,12753.00,4005,20240618,-16.85,3060,20250411,8.82,3570,-6.72,20250203,3060,8.82,20250411,4005,-16.85,20240618,3060,8.82,20250411,0.18,Y,075180,500,96 억,,12640939,N,N,4,N,00,N 20250508,140606,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3310,0,3,0.00,17156905,5173,27.92,3330,3380,3300,4300,2320,3310,3316.63,65.84,0,148,3456,3382,3336,3262,3216,3360,3240,96,990,500,2250,5,1,19200000,636,6.55,0.26,12,0.03,505.00,12753.00,4005,20240618,-17.35,3060,20250411,8.17,3570,-7.28,20250203,3060,8.17,20250411,4005,-17.35,20240618,3060,8.17,20250411,0.18,Y,075180,500,96 억,,12640939,N,N,4,N,00,N diff --git a/075580/price/prices-20250501.csv b/075580/price/prices-20250501.csv index ff849a7b6f73..2afa277acd62 100644 --- a/075580/price/prices-20250501.csv +++ b/075580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160606,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9310,-10,5,-0.11,4320044605,461249,138.22,9450,9520,9210,12110,6530,9320,9365.97,3.40,0,-19778,9533,9426,9303,9196,9073,9365,9135,312,2790,500,6890,10,1,56849456,5293,46.55,2.82,12,0.81,200.00,3303.00,10920,20240717,-14.74,6320,20240523,47.31,9600,-3.02,20250115,6410,45.24,20250407,10920,-14.74,20240717,6320,47.31,20240523,2.69,Y,075580,500,312 억,,1931274,N,N,47394,N,00,N +20250509,150611,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9310,-10,5,-0.11,4172570690,445401,133.47,9450,9520,9210,12110,6530,9320,9368.12,3.40,0,-14593,9533,9426,9303,9196,9073,9365,9135,312,2790,500,6890,10,1,56849456,5293,46.55,2.82,12,0.78,200.00,3303.00,10920,20240717,-14.74,6320,20240523,47.31,9600,-3.02,20250115,6410,45.24,20250407,10920,-14.74,20240717,6320,47.31,20240523,2.69,Y,075580,500,312 억,,1931274,N,N,52063,N,00,N +20250509,140609,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9310,-10,5,-0.11,3883589510,414351,124.17,9450,9520,9210,12110,6530,9320,9372.70,3.40,0,-21216,9533,9426,9303,9196,9073,9365,9135,312,2790,500,6890,10,1,56849456,5293,46.55,2.82,12,0.73,200.00,3303.00,10920,20240717,-14.74,6320,20240523,47.31,9600,-3.02,20250115,6410,45.24,20250407,10920,-14.74,20240717,6320,47.31,20240523,2.69,Y,075580,500,312 억,,1931274,N,N,52063,N,00,N +20250509,130609,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9310,-10,5,-0.11,3639035830,388072,116.29,9450,9520,9210,12110,6530,9320,9377.22,3.40,0,-12122,9533,9426,9303,9196,9073,9365,9135,312,2790,500,6890,10,1,56849456,5293,46.55,2.82,12,0.68,200.00,3303.00,10920,20240717,-14.74,6320,20240523,47.31,9600,-3.02,20250115,6410,45.24,20250407,10920,-14.74,20240717,6320,47.31,20240523,2.69,Y,075580,500,312 억,,1931274,N,N,52063,N,00,N +20250509,120610,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9320,0,3,0.00,3325561075,354238,106.15,9450,9520,9210,12110,6530,9320,9387.93,3.40,0,-2852,9533,9426,9303,9196,9073,9365,9135,312,2790,500,6890,10,1,56849456,5298,46.60,2.82,12,0.62,200.00,3303.00,10920,20240717,-14.65,6320,20240523,47.47,9600,-2.92,20250115,6410,45.40,20250407,10920,-14.65,20240717,6320,47.47,20240523,2.69,Y,075580,500,312 억,,1931274,N,N,52063,N,00,N +20250509,110608,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9300,-20,5,-0.21,3042495930,323856,97.05,9450,9520,9210,12110,6530,9320,9394.59,3.40,0,6480,9533,9426,9303,9196,9073,9365,9135,312,2790,500,6890,10,1,56849456,5287,46.50,2.82,12,0.57,200.00,3303.00,10920,20240717,-14.84,6320,20240523,47.15,9600,-3.12,20250115,6410,45.09,20250407,10920,-14.84,20240717,6320,47.15,20240523,2.69,Y,075580,500,312 억,,1931274,N,N,52063,N,00,N +20250509,100611,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9340,20,2,0.21,2124851225,224886,67.39,9450,9520,9320,12110,6530,9320,9448.57,3.40,0,-9263,9533,9426,9303,9196,9073,9365,9135,312,2790,500,6890,10,1,56849456,5310,46.70,2.83,12,0.40,200.00,3303.00,10920,20240717,-14.47,6320,20240523,47.78,9600,-2.71,20250115,6410,45.71,20250407,10920,-14.47,20240717,6320,47.78,20240523,2.69,Y,075580,500,312 억,,1931274,N,N,52063,N,00,N +20250509,090612,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9380,60,2,0.64,187564500,19965,5.98,9450,9460,9320,12110,6530,9320,9394.67,3.40,0,-9710,9533,9426,9303,9196,9073,9365,9135,312,2790,500,6890,10,1,56849456,5332,46.90,2.84,12,0.04,200.00,3303.00,10920,20240717,-14.10,6320,20240523,48.42,9600,-2.29,20250115,6410,46.33,20250407,10920,-14.10,20240717,6320,48.42,20240523,2.69,Y,075580,500,312 억,,1931274,N,N,52063,N,00,N 20250508,160601,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9320,60,2,0.65,3102060530,333699,51.55,9410,9410,9180,12030,6490,9260,9295.98,3.42,0,-54470,9560,9410,9170,9020,8780,9485,9095,312,2770,500,6850,10,1,56849456,5298,46.60,2.82,12,0.59,200.00,3303.00,10920,20240717,-14.65,6320,20240523,47.47,9600,-2.92,20250115,6410,45.40,20250407,10920,-14.65,20240717,6320,47.47,20240523,2.75,Y,075580,500,312 억,,1945719,N,N,52063,N,00,N 20250508,150609,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9270,10,2,0.11,2806551310,301829,46.62,9410,9410,9180,12030,6490,9260,9298.48,3.42,0,-44473,9560,9410,9170,9020,8780,9485,9095,312,2770,500,6850,10,1,56849456,5270,46.35,2.81,12,0.53,200.00,3303.00,10920,20240717,-15.11,6320,20240523,46.68,9600,-3.44,20250115,6410,44.62,20250407,10920,-15.11,20240717,6320,46.68,20240523,2.75,Y,075580,500,312 억,,1945719,N,N,14829,N,00,N 20250508,140606,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9300,40,2,0.43,2172816565,233625,36.09,9410,9410,9180,12030,6490,9260,9300.45,3.42,0,-20868,9560,9410,9170,9020,8780,9485,9095,312,2770,500,6850,10,1,56849456,5287,46.50,2.82,12,0.41,200.00,3303.00,10920,20240717,-14.84,6320,20240523,47.15,9600,-3.12,20250115,6410,45.09,20250407,10920,-14.84,20240717,6320,47.15,20240523,2.75,Y,075580,500,312 억,,1945719,N,N,14829,N,00,N diff --git a/075970/price/prices-20250501.csv b/075970/price/prices-20250501.csv index e8bc4983254a..38b54171513c 100644 --- a/075970/price/prices-20250501.csv +++ b/075970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160607,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2520,-10,5,-0.40,200725276,79781,140.11,2540,2540,2505,3285,1775,2530,2515.85,2.60,0,-6033,2553,2541,2518,2506,2483,2547,2512,184,755,1000,1820,5,1,18400000,464,28.31,0.59,12,0.43,89.00,4282.00,4150,20240521,-39.28,2275,20241210,10.77,3250,-22.46,20250203,2350,7.23,20250331,4150,-39.28,20240521,2275,10.77,20241210,2.08,Y,075970,1000,184 억,,478461,N,N,11417,N,00,N +20250509,150612,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2520,-10,5,-0.40,186246401,74029,130.01,2540,2540,2505,3285,1775,2530,2515.86,2.60,0,-8405,2553,2541,2518,2506,2483,2547,2512,184,755,1000,1820,5,1,18400000,464,28.31,0.59,12,0.40,89.00,4282.00,4150,20240521,-39.28,2275,20241210,10.77,3250,-22.46,20250203,2350,7.23,20250331,4150,-39.28,20240521,2275,10.77,20241210,2.08,Y,075970,1000,184 억,,478461,N,N,7760,N,00,N +20250509,140609,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2515,-15,5,-0.59,152470031,60597,106.42,2540,2540,2505,3285,1775,2530,2516.13,2.60,0,-14798,2553,2541,2518,2506,2483,2547,2512,184,755,1000,1820,5,1,18400000,463,28.26,0.59,12,0.33,89.00,4282.00,4150,20240521,-39.40,2275,20241210,10.55,3250,-22.62,20250203,2350,7.02,20250331,4150,-39.40,20240521,2275,10.55,20241210,2.08,Y,075970,1000,184 억,,478461,N,N,7760,N,00,N +20250509,130609,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2515,-15,5,-0.59,121618466,48363,84.93,2540,2540,2505,3285,1775,2530,2514.70,2.60,0,-6856,2553,2541,2518,2506,2483,2547,2512,184,755,1000,1820,5,1,18400000,463,28.26,0.59,12,0.26,89.00,4282.00,4150,20240521,-39.40,2275,20241210,10.55,3250,-22.62,20250203,2350,7.02,20250331,4150,-39.40,20240521,2275,10.55,20241210,2.08,Y,075970,1000,184 억,,478461,N,N,7760,N,00,N +20250509,120610,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2510,-20,5,-0.79,113638891,45189,79.36,2540,2540,2505,3285,1775,2530,2514.75,2.60,0,-5304,2553,2541,2518,2506,2483,2547,2512,184,755,1000,1820,5,1,18400000,462,28.20,0.59,12,0.25,89.00,4282.00,4150,20240521,-39.52,2275,20241210,10.33,3250,-22.77,20250203,2350,6.81,20250331,4150,-39.52,20240521,2275,10.33,20241210,2.08,Y,075970,1000,184 억,,478461,N,N,7760,N,00,N +20250509,110608,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2515,-15,5,-0.59,90831851,36109,63.41,2540,2540,2505,3285,1775,2530,2515.49,2.60,0,-9582,2553,2541,2518,2506,2483,2547,2512,184,755,1000,1820,5,1,18400000,463,28.26,0.59,12,0.20,89.00,4282.00,4150,20240521,-39.40,2275,20241210,10.55,3250,-22.62,20250203,2350,7.02,20250331,4150,-39.40,20240521,2275,10.55,20241210,2.08,Y,075970,1000,184 억,,478461,N,N,7760,N,00,N +20250509,100611,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2515,-15,5,-0.59,42013580,16698,29.32,2540,2540,2505,3285,1775,2530,2516.08,2.60,0,-8085,2553,2541,2518,2506,2483,2547,2512,184,755,1000,1820,5,1,18400000,463,28.26,0.59,12,0.09,89.00,4282.00,4150,20240521,-39.40,2275,20241210,10.55,3250,-22.62,20250203,2350,7.02,20250331,4150,-39.40,20240521,2275,10.55,20241210,2.08,Y,075970,1000,184 억,,478461,N,N,7760,N,00,N +20250509,090612,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2525,-5,5,-0.20,8244690,3260,5.73,2540,2540,2515,3285,1775,2530,2529.05,2.60,0,-1494,2553,2541,2518,2506,2483,2547,2512,184,755,1000,1820,5,1,18400000,465,28.37,0.59,12,0.02,89.00,4282.00,4150,20240521,-39.16,2275,20241210,10.99,3250,-22.31,20250203,2350,7.45,20250331,4150,-39.16,20240521,2275,10.99,20241210,2.08,Y,075970,1000,184 억,,478461,N,N,7760,N,00,N 20250508,160601,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2530,35,2,1.40,142279732,56589,119.22,2510,2530,2495,3240,1750,2495,2514.25,2.52,0,15039,2535,2515,2500,2480,2465,2507,2472,184,745,1000,1790,5,1,18400000,466,28.43,0.59,12,0.31,89.00,4282.00,4150,20240521,-39.04,2275,20241210,11.21,3250,-22.15,20250203,2350,7.66,20250331,4150,-39.04,20240521,2275,11.21,20241210,2.11,Y,075970,1000,184 억,,463592,N,N,7760,N,00,N 20250508,150609,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2510,15,2,0.60,96367422,38441,80.99,2510,2515,2495,3240,1750,2495,2506.89,2.52,0,1547,2535,2515,2500,2480,2465,2507,2472,184,745,1000,1790,5,1,18400000,462,28.20,0.59,12,0.21,89.00,4282.00,4150,20240521,-39.52,2275,20241210,10.33,3250,-22.77,20250203,2350,6.81,20250331,4150,-39.52,20240521,2275,10.33,20241210,2.11,Y,075970,1000,184 억,,463592,N,N,0,N,00,N 20250508,140607,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2505,10,2,0.40,84973512,33906,71.43,2510,2515,2495,3240,1750,2495,2506.15,2.52,0,683,2535,2515,2500,2480,2465,2507,2472,184,745,1000,1790,5,1,18400000,461,28.15,0.59,12,0.18,89.00,4282.00,4150,20240521,-39.64,2275,20241210,10.11,3250,-22.92,20250203,2350,6.60,20250331,4150,-39.64,20240521,2275,10.11,20241210,2.11,Y,075970,1000,184 억,,463592,N,N,0,N,00,N diff --git a/076080/price/prices-20250501.csv b/076080/price/prices-20250501.csv index 064e6c84168e..cff98ead7552 100644 --- a/076080/price/prices-20250501.csv +++ b/076080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160607,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1300,-31,5,-2.33,31349729,24009,488.78,1327,1347,1287,1730,932,1331,1305.75,1.09,0,-369,1352,1341,1331,1320,1310,1336,1315,113,399,500,870,1,1,22594156,294,-4.39,0.51,12,0.11,-296.00,2574.00,2220,20240425,-41.44,850,20241209,52.94,1532,-15.14,20250109,1045,24.40,20250102,2165,-39.95,20240611,850,52.94,20241209,0.08,Y,076080,500,112 억,,246618,N,N,0,N,00,N +20250509,150612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1302,-29,5,-2.18,28591145,21879,445.42,1327,1347,1290,1730,932,1331,1306.78,1.09,0,-290,1352,1341,1331,1320,1310,1336,1315,113,399,500,870,1,1,22594156,294,-4.40,0.51,12,0.10,-296.00,2574.00,2220,20240425,-41.35,850,20241209,53.18,1532,-15.01,20250109,1045,24.59,20250102,2165,-39.86,20240611,850,53.18,20241209,0.08,Y,076080,500,112 억,,246618,N,N,0,N,00,N +20250509,140609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1312,-19,5,-1.43,24581856,18786,382.45,1327,1347,1290,1730,932,1331,1308.52,1.09,0,131,1352,1341,1331,1320,1310,1336,1315,113,399,500,870,1,1,22594156,296,-4.43,0.51,12,0.08,-296.00,2574.00,2220,20240425,-40.90,850,20241209,54.35,1532,-14.36,20250109,1045,25.55,20250102,2165,-39.40,20240611,850,54.35,20241209,0.08,Y,076080,500,112 억,,246618,N,N,0,N,00,N +20250509,130609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1290,-41,5,-3.08,18838532,14373,292.61,1327,1347,1290,1730,932,1331,1310.69,1.09,0,337,1352,1341,1331,1320,1310,1336,1315,113,399,500,870,1,1,22594156,291,-4.36,0.50,12,0.06,-296.00,2574.00,2220,20240425,-41.89,850,20241209,51.76,1532,-15.80,20250109,1045,23.44,20250102,2165,-40.42,20240611,850,51.76,20241209,0.08,Y,076080,500,112 억,,246618,N,N,0,N,00,N +20250509,120610,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1312,-19,5,-1.43,9490879,7190,146.38,1327,1347,1305,1730,932,1331,1320.01,1.09,0,375,1352,1341,1331,1320,1310,1336,1315,113,399,500,870,1,1,22594156,296,-4.43,0.51,12,0.03,-296.00,2574.00,2220,20240425,-40.90,850,20241209,54.35,1532,-14.36,20250109,1045,25.55,20250102,2165,-39.40,20240611,850,54.35,20241209,0.08,Y,076080,500,112 억,,246618,N,N,0,N,00,N +20250509,110608,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1323,-8,5,-0.60,8204164,6208,126.38,1327,1347,1305,1730,932,1331,1321.55,1.09,0,227,1352,1341,1331,1320,1310,1336,1315,113,399,500,870,1,1,22594156,299,-4.47,0.51,12,0.03,-296.00,2574.00,2220,20240425,-40.41,850,20241209,55.65,1532,-13.64,20250109,1045,26.60,20250102,2165,-38.89,20240611,850,55.65,20241209,0.08,Y,076080,500,112 억,,246618,N,N,0,N,00,N +20250509,100612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1328,-3,5,-0.23,3628359,2731,55.60,1327,1347,1320,1730,932,1331,1328.58,1.09,0,-245,1352,1341,1331,1320,1310,1336,1315,113,399,500,870,1,1,22594156,300,-4.49,0.52,12,0.01,-296.00,2574.00,2220,20240425,-40.18,850,20241209,56.24,1532,-13.32,20250109,1045,27.08,20250102,2165,-38.66,20240611,850,56.24,20241209,0.08,Y,076080,500,112 억,,246618,N,N,0,N,00,N +20250509,090612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1346,15,2,1.13,1453115,1095,22.29,1327,1346,1325,1730,932,1331,1327.05,1.09,0,320,1352,1341,1331,1320,1310,1336,1315,113,399,500,870,1,1,22594156,304,-4.55,0.52,12,0.00,-296.00,2574.00,2220,20240425,-39.37,850,20241209,58.35,1532,-12.14,20250109,1045,28.80,20250102,2165,-37.83,20240611,850,58.35,20241209,0.08,Y,076080,500,112 억,,246618,N,N,0,N,00,N 20250508,160601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1331,-4,5,-0.30,6530790,4908,11.38,1335,1342,1321,1735,935,1335,1330.64,1.09,0,73,1377,1355,1345,1323,1313,1351,1319,113,400,500,880,1,1,22594156,301,-4.50,0.52,12,0.02,-296.00,2574.00,2220,20240425,-40.05,850,20241209,56.59,1532,-13.12,20250109,1045,27.37,20250102,2165,-38.52,20240611,850,56.59,20241209,0.08,Y,076080,500,112 억,,246545,N,N,0,N,00,N 20250508,150609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1332,-3,5,-0.22,5447356,4094,9.49,1335,1342,1321,1735,935,1335,1330.57,1.09,0,123,1377,1355,1345,1323,1313,1351,1319,113,400,500,880,1,1,22594156,301,-4.50,0.52,12,0.02,-296.00,2574.00,2220,20240425,-40.00,850,20241209,56.71,1532,-13.05,20250109,1045,27.46,20250102,2165,-38.48,20240611,850,56.71,20241209,0.08,Y,076080,500,112 억,,246545,N,N,0,N,00,N 20250508,140607,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1333,-2,5,-0.15,4971705,3737,8.66,1335,1342,1321,1735,935,1335,1330.40,1.09,0,123,1377,1355,1345,1323,1313,1351,1319,113,400,500,880,1,1,22594156,301,-4.50,0.52,12,0.02,-296.00,2574.00,2220,20240425,-39.95,850,20241209,56.82,1532,-12.99,20250109,1045,27.56,20250102,2165,-38.43,20240611,850,56.82,20241209,0.08,Y,076080,500,112 억,,246545,N,N,0,N,00,N diff --git a/076340/price/prices-20250501.csv b/076340/price/prices-20250501.csv index f42276ceb2db..a1aeb68eb1a4 100644 --- a/076340/price/prices-20250501.csv +++ b/076340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160607,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250509,150612,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250509,140610,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250509,130610,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250509,120610,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250509,110609,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250509,100612,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250509,090612,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N 20250508,160602,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-190,5,-3.28,0,0,0.00,0,0,0,6650,4930,5790,0.00,0.00,0,0,5803,5796,5793,5786,5783,5795,5785,24,860,500,3820,10,1,4871460,273,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.50,4800,20241024,16.67,6400,-12.50,20250428,5200,7.69,20250122,6400,-12.50,20240919,4800,16.67,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N 20250508,150610,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,0,0,0.00,0,0,0,6650,4930,5790,0.00,0.00,0,0,5803,5796,5793,5786,5783,5795,5785,24,860,500,3820,10,1,4871460,282,1.94,0.30,12,0.00,2991.00,19182.00,6400,20240919,-9.53,4800,20241024,20.62,6400,-9.53,20250428,5200,11.35,20250122,6400,-9.53,20240919,4800,20.62,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N 20250508,140607,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,0,0,0.00,0,0,0,6650,4930,5790,0.00,0.00,0,0,5803,5796,5793,5786,5783,5795,5785,24,860,500,3820,10,1,4871460,282,1.94,0.30,12,0.00,2991.00,19182.00,6400,20240919,-9.53,4800,20241024,20.62,6400,-9.53,20250428,5200,11.35,20250122,6400,-9.53,20240919,4800,20.62,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N diff --git a/076610/price/prices-20250501.csv b/076610/price/prices-20250501.csv index 5ce441ad1867..a52c4bc06179 100644 --- a/076610/price/prices-20250501.csv +++ b/076610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,785,-45,5,-5.42,153116245,192387,20.27,830,836,785,1079,581,830,795.88,1.16,0,12182,995,912,841,758,687,954,800,127,249,500,580,1,1,25453198,200,-0.72,1.83,12,0.76,-1094.00,430.00,1601,20240516,-50.97,659,20250321,19.12,1113,-29.47,20250211,659,19.12,20250321,1848,-57.52,20240516,660,18.94,20250428,0.00,Y,076610,500,127 억,,294504,N,N,0,N,00,N +20250509,150613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,800,-30,5,-3.61,147089551,184728,19.46,830,836,785,1079,581,830,796.25,1.16,0,13899,995,912,841,758,687,954,800,127,249,500,580,1,1,25453198,204,-0.73,1.86,12,0.73,-1094.00,430.00,1601,20240516,-50.03,659,20250321,21.40,1113,-28.12,20250211,659,21.40,20250321,1848,-56.71,20240516,660,21.21,20250428,0.00,Y,076610,500,127 억,,294504,N,N,0,N,00,N +20250509,140610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,793,-37,5,-4.46,136680216,171539,18.07,830,836,785,1079,581,830,796.79,1.16,0,17280,995,912,841,758,687,954,800,127,249,500,580,1,1,25453198,202,-0.72,1.84,12,0.67,-1094.00,430.00,1601,20240516,-50.47,659,20250321,20.33,1113,-28.75,20250211,659,20.33,20250321,1848,-57.09,20240516,660,20.15,20250428,0.00,Y,076610,500,127 억,,294504,N,N,0,N,00,N +20250509,130610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,800,-30,5,-3.61,111247822,139415,14.69,830,836,785,1079,581,830,797.96,1.16,0,20236,995,912,841,758,687,954,800,127,249,500,580,1,1,25453198,204,-0.73,1.86,12,0.55,-1094.00,430.00,1601,20240516,-50.03,659,20250321,21.40,1113,-28.12,20250211,659,21.40,20250321,1848,-56.71,20240516,660,21.21,20250428,0.00,Y,076610,500,127 억,,294504,N,N,0,N,00,N +20250509,120611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,801,-29,5,-3.49,102512991,128537,13.54,830,836,785,1079,581,830,797.54,1.16,0,21906,995,912,841,758,687,954,800,127,249,500,580,1,1,25453198,204,-0.73,1.86,12,0.50,-1094.00,430.00,1601,20240516,-49.97,659,20250321,21.55,1113,-28.03,20250211,659,21.55,20250321,1848,-56.66,20240516,660,21.36,20250428,0.00,Y,076610,500,127 억,,294504,N,N,0,N,00,N +20250509,110609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,794,-36,5,-4.34,100115222,125537,13.23,830,836,785,1079,581,830,797.50,1.16,0,22626,995,912,841,758,687,954,800,127,249,500,580,1,1,25453198,202,-0.73,1.85,12,0.49,-1094.00,430.00,1601,20240516,-50.41,659,20250321,20.49,1113,-28.66,20250211,659,20.49,20250321,1848,-57.03,20240516,660,20.30,20250428,0.00,Y,076610,500,127 억,,294504,N,N,0,N,00,N +20250509,100612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,791,-39,5,-4.70,94822921,118890,12.52,830,836,785,1079,581,830,797.57,1.16,0,22853,995,912,841,758,687,954,800,127,249,500,580,1,1,25453198,201,-0.72,1.84,12,0.47,-1094.00,430.00,1601,20240516,-50.59,659,20250321,20.03,1113,-28.93,20250211,659,20.03,20250321,1848,-57.20,20240516,660,19.85,20250428,0.00,Y,076610,500,127 억,,294504,N,N,0,N,00,N +20250509,090613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,814,-16,5,-1.93,11177062,13603,1.43,830,836,812,1079,581,830,821.66,1.16,0,-92,995,912,841,758,687,954,800,127,249,500,580,1,1,25453198,207,-0.74,1.89,12,0.05,-1094.00,430.00,1601,20240516,-49.16,659,20250321,23.52,1113,-26.86,20250211,659,23.52,20250321,1848,-55.95,20240516,660,23.33,20250428,0.00,Y,076610,500,127 억,,294504,N,N,0,N,00,N 20250508,160602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,830,50,2,6.41,801312769,945147,564.86,796,924,770,1014,546,780,847.82,1.28,0,-35523,862,820,800,758,738,811,749,127,234,500,540,1,1,25453198,211,-0.76,1.93,12,3.71,-1094.00,430.00,1601,20240516,-48.16,659,20250321,25.95,1113,-25.43,20250211,659,25.95,20250321,1848,-55.09,20240516,660,25.76,20250428,0.00,Y,076610,500,127 억,,325044,N,N,4118,N,00,N 20250508,150610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,829,49,2,6.28,790726870,932384,557.24,796,924,770,1014,546,780,848.07,1.28,0,-36531,862,820,800,758,738,811,749,127,234,500,540,1,1,25453198,211,-0.76,1.93,12,3.66,-1094.00,430.00,1601,20240516,-48.22,659,20250321,25.80,1113,-25.52,20250211,659,25.80,20250321,1848,-55.14,20240516,660,25.61,20250428,0.00,Y,076610,500,127 억,,325044,N,N,4118,N,00,N 20250508,140607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,823,43,2,5.51,753566626,887366,530.33,796,924,770,1014,546,780,849.22,1.28,0,-47548,862,820,800,758,738,811,749,127,234,500,540,1,1,25453198,209,-0.75,1.91,12,3.49,-1094.00,430.00,1601,20240516,-48.59,659,20250321,24.89,1113,-26.06,20250211,659,24.89,20250321,1848,-55.47,20240516,660,24.70,20250428,0.00,Y,076610,500,127 억,,325044,N,N,4118,N,00,N diff --git a/077360/price/prices-20250501.csv b/077360/price/prices-20250501.csv index 588cc330ae6d..98a47b481529 100644 --- a/077360/price/prices-20250501.csv +++ b/077360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160608,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4125,-45,5,-1.08,391098900,95328,72.88,4150,4165,4060,5420,2920,4170,4102.66,1.98,0,-14227,4240,4205,4135,4100,4030,4222,4117,91,1250,200,2910,5,1,45437002,1874,9.19,0.60,12,0.21,449.00,6897.00,8600,20240527,-52.03,3160,20241209,30.54,4780,-13.70,20250319,3470,18.88,20250204,8600,-52.03,20240527,3160,30.54,20241209,2.09,Y,077360,200,90 억,,898948,N,N,10691,N,00,N +20250509,150613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4125,-45,5,-1.08,378038610,92156,70.45,4150,4165,4060,5420,2920,4170,4102.16,1.98,0,-14686,4240,4205,4135,4100,4030,4222,4117,91,1250,200,2910,5,1,45437002,1874,9.19,0.60,12,0.20,449.00,6897.00,8600,20240527,-52.03,3160,20241209,30.54,4780,-13.70,20250319,3470,18.88,20250204,8600,-52.03,20240527,3160,30.54,20241209,2.09,Y,077360,200,90 억,,898948,N,N,12926,N,00,N +20250509,140610,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4080,-90,5,-2.16,334858390,81593,62.38,4150,4165,4060,5420,2920,4170,4104.01,1.98,0,-17488,4240,4205,4135,4100,4030,4222,4117,91,1250,200,2910,5,1,45437002,1854,9.09,0.59,12,0.18,449.00,6897.00,8600,20240527,-52.56,3160,20241209,29.11,4780,-14.64,20250319,3470,17.58,20250204,8600,-52.56,20240527,3160,29.11,20241209,2.09,Y,077360,200,90 억,,898948,N,N,12926,N,00,N +20250509,130610,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4075,-95,5,-2.28,295846945,72029,55.07,4150,4165,4060,5420,2920,4170,4107.33,1.98,0,-17949,4240,4205,4135,4100,4030,4222,4117,91,1250,200,2910,5,1,45437002,1852,9.08,0.59,12,0.16,449.00,6897.00,8600,20240527,-52.62,3160,20241209,28.96,4780,-14.75,20250319,3470,17.44,20250204,8600,-52.62,20240527,3160,28.96,20241209,2.09,Y,077360,200,90 억,,898948,N,N,12926,N,00,N +20250509,120611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4085,-85,5,-2.04,214604090,52093,39.82,4150,4165,4080,5420,2920,4170,4119.63,1.98,0,-13561,4240,4205,4135,4100,4030,4222,4117,91,1250,200,2910,5,1,45437002,1856,9.10,0.59,12,0.11,449.00,6897.00,8600,20240527,-52.50,3160,20241209,29.27,4780,-14.54,20250319,3470,17.72,20250204,8600,-52.50,20240527,3160,29.27,20241209,2.09,Y,077360,200,90 억,,898948,N,N,12926,N,00,N +20250509,110609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4100,-70,5,-1.68,169088180,40963,31.32,4150,4165,4100,5420,2920,4170,4127.83,1.98,0,-12982,4240,4205,4135,4100,4030,4222,4117,91,1250,200,2910,5,1,45437002,1863,9.13,0.59,12,0.09,449.00,6897.00,8600,20240527,-52.33,3160,20241209,29.75,4780,-14.23,20250319,3470,18.16,20250204,8600,-52.33,20240527,3160,29.75,20241209,2.09,Y,077360,200,90 억,,898948,N,N,12926,N,00,N +20250509,100612,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4130,-40,5,-0.96,98849995,23887,18.26,4150,4165,4125,5420,2920,4170,4138.23,1.98,0,-8884,4240,4205,4135,4100,4030,4222,4117,91,1250,200,2910,5,1,45437002,1877,9.20,0.60,12,0.05,449.00,6897.00,8600,20240527,-51.98,3160,20241209,30.70,4780,-13.60,20250319,3470,19.02,20250204,8600,-51.98,20240527,3160,30.70,20241209,2.09,Y,077360,200,90 억,,898948,N,N,12926,N,00,N +20250509,090613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4165,-5,5,-0.12,10390780,2505,1.92,4150,4165,4140,5420,2920,4170,4148.02,1.98,0,608,4240,4205,4135,4100,4030,4222,4117,91,1250,200,2910,5,1,45437002,1892,9.28,0.60,12,0.01,449.00,6897.00,8600,20240527,-51.57,3160,20241209,31.80,4780,-12.87,20250319,3470,20.03,20250204,8600,-51.57,20240527,3160,31.80,20241209,2.09,Y,077360,200,90 억,,898948,N,N,12926,N,00,N 20250508,160602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4170,95,2,2.33,536521249,130249,94.73,4100,4170,4065,5290,2855,4075,4119.20,1.94,0,19871,4195,4135,4075,4015,3955,4105,3985,91,1215,200,2850,5,1,45437002,1895,9.29,0.60,12,0.29,449.00,6897.00,8600,20240527,-51.51,3160,20241209,31.96,4780,-12.76,20250319,3470,20.17,20250204,8600,-51.51,20240527,3160,31.96,20241209,2.10,Y,077360,200,90 억,,883739,N,N,12926,N,00,N 20250508,150610,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4160,85,2,2.09,487885134,118578,86.25,4100,4160,4065,5290,2855,4075,4114.47,1.94,0,13581,4195,4135,4075,4015,3955,4105,3985,91,1215,200,2850,5,1,45437002,1890,9.27,0.60,12,0.26,449.00,6897.00,8600,20240527,-51.63,3160,20241209,31.65,4780,-12.97,20250319,3470,19.88,20250204,8600,-51.63,20240527,3160,31.65,20241209,2.10,Y,077360,200,90 억,,883739,N,N,7199,N,00,N 20250508,140608,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4120,45,2,1.10,372608599,90707,65.97,4100,4140,4065,5290,2855,4075,4107.83,1.94,0,4802,4195,4135,4075,4015,3955,4105,3985,91,1215,200,2850,5,1,45437002,1872,9.18,0.60,12,0.20,449.00,6897.00,8600,20240527,-52.09,3160,20241209,30.38,4780,-13.81,20250319,3470,18.73,20250204,8600,-52.09,20240527,3160,30.38,20241209,2.10,Y,077360,200,90 억,,883739,N,N,7199,N,00,N diff --git a/077500/price/prices-20250501.csv b/077500/price/prices-20250501.csv index 2cda11babf1a..15b8160bb2a1 100644 --- a/077500/price/prices-20250501.csv +++ b/077500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160608,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6020,30,2,0.50,557502330,92390,106.30,6020,6200,5960,7780,4200,5990,6034.23,55.19,0,-8413,6143,6066,5953,5876,5763,6105,5915,115,1790,500,4190,10,1,21600102,1300,24.77,0.56,12,0.43,243.00,10743.00,8770,20250109,-31.36,4010,20241209,50.12,8770,-31.36,20250109,4810,25.16,20250409,8770,-31.36,20250109,4010,50.12,20241209,3.85,Y,077500,500,114 억,,11920389,N,N,3742,N,00,N +20250509,150613,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6000,10,2,0.17,545662310,90421,104.04,6020,6200,5960,7780,4200,5990,6034.69,55.19,0,-7894,6143,6066,5953,5876,5763,6105,5915,115,1790,500,4190,10,1,21600102,1296,24.69,0.56,12,0.42,243.00,10743.00,8770,20250109,-31.58,4010,20241209,49.63,8770,-31.58,20250109,4810,24.74,20250409,8770,-31.58,20250109,4010,49.63,20241209,3.85,Y,077500,500,114 억,,11920389,N,N,4163,N,00,N +20250509,140610,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6010,20,2,0.33,510271390,84521,97.25,6020,6200,5960,7780,4200,5990,6037.21,55.19,0,-5959,6143,6066,5953,5876,5763,6105,5915,115,1790,500,4190,10,1,21600102,1298,24.73,0.56,12,0.39,243.00,10743.00,8770,20250109,-31.47,4010,20241209,49.88,8770,-31.47,20250109,4810,24.95,20250409,8770,-31.47,20250109,4010,49.88,20241209,3.85,Y,077500,500,114 억,,11920389,N,N,4163,N,00,N +20250509,130610,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6040,50,2,0.83,466542990,77253,88.88,6020,6200,5960,7780,4200,5990,6039.16,55.19,0,-6171,6143,6066,5953,5876,5763,6105,5915,115,1790,500,4190,10,1,21600102,1305,24.86,0.56,12,0.36,243.00,10743.00,8770,20250109,-31.13,4010,20241209,50.62,8770,-31.13,20250109,4810,25.57,20250409,8770,-31.13,20250109,4010,50.62,20241209,3.85,Y,077500,500,114 억,,11920389,N,N,4163,N,00,N +20250509,120611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6080,90,2,1.50,439133465,72709,83.66,6020,6200,5960,7780,4200,5990,6039.60,55.19,0,-4835,6143,6066,5953,5876,5763,6105,5915,115,1790,500,4190,10,1,21600102,1313,25.02,0.57,12,0.34,243.00,10743.00,8770,20250109,-30.67,4010,20241209,51.62,8770,-30.67,20250109,4810,26.40,20250409,8770,-30.67,20250109,4010,51.62,20241209,3.85,Y,077500,500,114 억,,11920389,N,N,4163,N,00,N +20250509,110609,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6005,15,2,0.25,363091400,60158,69.22,6020,6200,5960,7780,4200,5990,6035.63,55.19,0,-11612,6143,6066,5953,5876,5763,6105,5915,115,1790,500,4190,10,1,21600102,1297,24.71,0.56,12,0.28,243.00,10743.00,8770,20250109,-31.53,4010,20241209,49.75,8770,-31.53,20250109,4810,24.84,20250409,8770,-31.53,20250109,4010,49.75,20241209,3.85,Y,077500,500,114 억,,11920389,N,N,4163,N,00,N +20250509,100613,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5970,-20,5,-0.33,300399700,49684,57.16,6020,6200,5960,7780,4200,5990,6046.21,55.19,0,-7225,6143,6066,5953,5876,5763,6105,5915,115,1790,500,4190,10,1,21600102,1290,24.57,0.56,12,0.23,243.00,10743.00,8770,20250109,-31.93,4010,20241209,48.88,8770,-31.93,20250109,4810,24.12,20250409,8770,-31.93,20250109,4010,48.88,20241209,3.85,Y,077500,500,114 억,,11920389,N,N,4163,N,00,N +20250509,090613,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6080,90,2,1.50,103172060,16882,19.42,6020,6200,6020,7780,4200,5990,6111.36,55.19,0,-1263,6143,6066,5953,5876,5763,6105,5915,115,1790,500,4190,10,1,21600102,1313,25.02,0.57,12,0.08,243.00,10743.00,8770,20250109,-30.67,4010,20241209,51.62,8770,-30.67,20250109,4810,26.40,20250409,8770,-30.67,20250109,4010,51.62,20241209,3.85,Y,077500,500,114 억,,11920389,N,N,4163,N,00,N 20250508,160602,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5990,100,2,1.70,512183415,86235,88.58,5900,6030,5840,7650,4130,5890,5939.36,55.20,0,7070,5963,5926,5853,5816,5743,5945,5835,115,1760,500,4120,10,1,21600102,1294,24.65,0.56,12,0.40,243.00,10743.00,8770,20250109,-31.70,4010,20241209,49.38,8770,-31.70,20250109,4810,24.53,20250409,8770,-31.70,20250109,4010,49.38,20241209,3.87,Y,077500,500,114 억,,11924282,N,N,4163,N,00,N 20250508,150610,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5970,80,2,1.36,439188920,74061,76.08,5900,6000,5840,7650,4130,5890,5930.10,55.20,0,6408,5963,5926,5853,5816,5743,5945,5835,115,1760,500,4120,10,1,21600102,1290,24.57,0.56,12,0.34,243.00,10743.00,8770,20250109,-31.93,4010,20241209,48.88,8770,-31.93,20250109,4810,24.12,20250409,8770,-31.93,20250109,4010,48.88,20241209,3.87,Y,077500,500,114 억,,11924282,N,N,14186,N,00,N 20250508,140608,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5920,30,2,0.51,332453525,56179,57.71,5900,6000,5840,7650,4130,5890,5917.75,55.20,0,8191,5963,5926,5853,5816,5743,5945,5835,115,1760,500,4120,10,1,21600102,1279,24.36,0.55,12,0.26,243.00,10743.00,8770,20250109,-32.50,4010,20241209,47.63,8770,-32.50,20250109,4810,23.08,20250409,8770,-32.50,20250109,4010,47.63,20241209,3.87,Y,077500,500,114 억,,11924282,N,N,14186,N,00,N diff --git a/077970/price/prices-20250501.csv b/077970/price/prices-20250501.csv index cc266c7ef100..5c0e715735d8 100644 --- a/077970/price/prices-20250501.csv +++ b/077970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160608,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26300,1800,2,7.35,21989182100,854880,394.40,24900,26350,24600,31850,17150,24500,25721.56,3.76,0,-16495,25000,24750,24400,24150,23800,24575,23975,1004,7350,2500,17640,50,1,40148063,10559,26.73,2.63,12,2.13,984.00,10005.00,31650,20250218,-16.90,12880,20240805,104.19,31650,-16.90,20250218,18310,43.64,20250407,31650,-16.90,20250218,12880,104.19,20240805,1.07,Y,077970,2500,1003 억,,1511572,N,N,15830,N,00,N +20250509,150613,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26150,1650,2,6.73,20186667800,786213,362.72,24900,26350,24600,31850,17150,24500,25675.83,3.76,0,-5455,25000,24750,24400,24150,23800,24575,23975,1004,7350,2500,17640,50,1,40148063,10499,26.58,2.61,12,1.96,984.00,10005.00,31650,20250218,-17.38,12880,20240805,103.03,31650,-17.38,20250218,18310,42.82,20250407,31650,-17.38,20250218,12880,103.03,20240805,1.07,Y,077970,2500,1003 억,,1511572,N,N,9332,N,00,N +20250509,140611,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25950,1450,2,5.92,18097011025,705683,325.57,24900,26350,24600,31850,17150,24500,25644.67,3.76,0,-17646,25000,24750,24400,24150,23800,24575,23975,1004,7350,2500,17640,50,1,40148063,10418,26.37,2.59,12,1.76,984.00,10005.00,31650,20250218,-18.01,12880,20240805,101.48,31650,-18.01,20250218,18310,41.73,20250407,31650,-18.01,20250218,12880,101.48,20240805,1.07,Y,077970,2500,1003 억,,1511572,N,N,9332,N,00,N +20250509,130611,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26050,1550,2,6.33,15917915150,621439,286.70,24900,26350,24600,31850,17150,24500,25614.61,3.76,0,-29265,25000,24750,24400,24150,23800,24575,23975,1004,7350,2500,17640,50,1,40148063,10459,26.47,2.60,12,1.55,984.00,10005.00,31650,20250218,-17.69,12880,20240805,102.25,31650,-17.69,20250218,18310,42.27,20250407,31650,-17.69,20250218,12880,102.25,20240805,1.07,Y,077970,2500,1003 억,,1511572,N,N,9332,N,00,N +20250509,120611,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25550,1050,2,4.29,10219288425,402222,185.56,24900,26000,24600,31850,17150,24500,25407.08,3.76,0,-29714,25000,24750,24400,24150,23800,24575,23975,1004,7350,2500,17640,50,1,40148063,10258,25.97,2.55,12,1.00,984.00,10005.00,31650,20250218,-19.27,12880,20240805,98.37,31650,-19.27,20250218,18310,39.54,20250407,31650,-19.27,20250218,12880,98.37,20240805,1.07,Y,077970,2500,1003 억,,1511572,N,N,9332,N,00,N +20250509,110610,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25250,750,2,3.06,9260290200,364383,168.11,24900,26000,24600,31850,17150,24500,25413.62,3.76,0,-30418,25000,24750,24400,24150,23800,24575,23975,1004,7350,2500,17640,50,1,40148063,10137,25.66,2.52,12,0.91,984.00,10005.00,31650,20250218,-20.22,12880,20240805,96.04,31650,-20.22,20250218,18310,37.90,20250407,31650,-20.22,20250218,12880,96.04,20240805,1.07,Y,077970,2500,1003 억,,1511572,N,N,9332,N,00,N +20250509,100613,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25300,800,2,3.27,7601427800,298798,137.85,24900,26000,24600,31850,17150,24500,25440.02,3.76,0,-31487,25000,24750,24400,24150,23800,24575,23975,1004,7350,2500,17640,50,1,40148063,10157,25.71,2.53,12,0.74,984.00,10005.00,31650,20250218,-20.06,12880,20240805,96.43,31650,-20.06,20250218,18310,38.18,20250407,31650,-20.06,20250218,12880,96.43,20240805,1.07,Y,077970,2500,1003 억,,1511572,N,N,9332,N,00,N +20250509,090613,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24950,450,2,1.84,663598875,26730,12.33,24900,24950,24600,31850,17150,24500,24826.00,3.76,0,-9877,25000,24750,24400,24150,23800,24575,23975,1004,7350,2500,17640,50,1,40148063,10017,25.36,2.49,12,0.07,984.00,10005.00,31650,20250218,-21.17,12880,20240805,93.71,31650,-21.17,20250218,18310,36.26,20250407,31650,-21.17,20250218,12880,93.71,20240805,1.07,Y,077970,2500,1003 억,,1511572,N,N,9332,N,00,N 20250508,160603,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24500,-100,5,-0.41,5286318825,216756,143.98,24650,24650,24050,31950,17250,24600,24388.34,3.73,0,26101,25000,24800,24500,24300,24000,24900,24400,1004,7350,2500,17710,50,1,40148063,9836,24.90,2.45,12,0.54,984.00,10005.00,31650,20250218,-22.59,12880,20240805,90.22,31650,-22.59,20250218,18310,33.81,20250407,31650,-22.59,20250218,12880,90.22,20240805,1.09,Y,077970,2500,1003 억,,1496030,N,N,9332,N,00,N 20250508,150611,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24550,-50,5,-0.20,4959622125,203427,135.13,24650,24650,24050,31950,17250,24600,24380.35,3.73,0,26054,25000,24800,24500,24300,24000,24900,24400,1004,7350,2500,17710,50,1,40148063,9856,24.95,2.45,12,0.51,984.00,10005.00,31650,20250218,-22.43,12880,20240805,90.61,31650,-22.43,20250218,18310,34.08,20250407,31650,-22.43,20250218,12880,90.61,20240805,1.09,Y,077970,2500,1003 억,,1496030,N,N,9633,N,00,N 20250508,140608,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24450,-150,5,-0.61,3908201375,160541,106.64,24650,24650,24050,31950,17250,24600,24343.95,3.73,0,27862,25000,24800,24500,24300,24000,24900,24400,1004,7350,2500,17710,50,1,40148063,9816,24.85,2.44,12,0.40,984.00,10005.00,31650,20250218,-22.75,12880,20240805,89.83,31650,-22.75,20250218,18310,33.53,20250407,31650,-22.75,20250218,12880,89.83,20240805,1.09,Y,077970,2500,1003 억,,1496030,N,N,9633,N,00,N diff --git a/078000/price/prices-20250501.csv b/078000/price/prices-20250501.csv index e30daa89b843..f24813a0a447 100644 --- a/078000/price/prices-20250501.csv +++ b/078000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160608,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9360,-110,5,-1.16,742116090,78504,252.90,9470,9590,9340,12310,6630,9470,9453.23,1.50,0,-618,9856,9662,9446,9252,9036,9760,9350,50,2840,500,7000,10,1,9240077,865,17.83,0.60,12,0.85,525.00,15490.00,11460,20250429,-18.32,8510,20250409,9.99,11460,-18.32,20250429,8510,9.99,20250409,11460,-18.32,20250429,8510,9.99,20250409,0.32,Y,078000,500,50 억,,138605,N,N,330,N,00,N +20250509,150614,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9410,-60,5,-0.63,732767120,77507,249.69,9470,9590,9340,12310,6630,9470,9454.21,1.50,0,-282,9856,9662,9446,9252,9036,9760,9350,50,2840,500,7000,10,1,9240077,869,17.92,0.61,12,0.84,525.00,15490.00,11460,20250429,-17.89,8510,20250409,10.58,11460,-17.89,20250429,8510,10.58,20250409,11460,-17.89,20250429,8510,10.58,20250409,0.32,Y,078000,500,50 억,,138605,N,N,193,N,00,N +20250509,140611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9370,-100,5,-1.06,709982480,75076,241.86,9470,9590,9340,12310,6630,9470,9456.85,1.50,0,53,9856,9662,9446,9252,9036,9760,9350,50,2840,500,7000,10,1,9240077,866,17.85,0.60,12,0.81,525.00,15490.00,11460,20250429,-18.24,8510,20250409,10.11,11460,-18.24,20250429,8510,10.11,20250409,11460,-18.24,20250429,8510,10.11,20250409,0.32,Y,078000,500,50 억,,138605,N,N,193,N,00,N +20250509,130611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9370,-100,5,-1.06,702495650,74277,239.29,9470,9590,9340,12310,6630,9470,9457.78,1.50,0,145,9856,9662,9446,9252,9036,9760,9350,50,2840,500,7000,10,1,9240077,866,17.85,0.60,12,0.80,525.00,15490.00,11460,20250429,-18.24,8510,20250409,10.11,11460,-18.24,20250429,8510,10.11,20250409,11460,-18.24,20250429,8510,10.11,20250409,0.32,Y,078000,500,50 억,,138605,N,N,193,N,00,N +20250509,120612,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9390,-80,5,-0.84,669986830,70804,228.10,9470,9590,9350,12310,6630,9470,9462.56,1.50,0,993,9856,9662,9446,9252,9036,9760,9350,50,2840,500,7000,10,1,9240077,868,17.89,0.61,12,0.77,525.00,15490.00,11460,20250429,-18.06,8510,20250409,10.34,11460,-18.06,20250429,8510,10.34,20250409,11460,-18.06,20250429,8510,10.34,20250409,0.32,Y,078000,500,50 억,,138605,N,N,193,N,00,N +20250509,110610,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9430,-40,5,-0.42,617726640,65241,210.18,9470,9590,9350,12310,6630,9470,9468.38,1.50,0,1251,9856,9662,9446,9252,9036,9760,9350,50,2840,500,7000,10,1,9240077,871,17.96,0.61,12,0.71,525.00,15490.00,11460,20250429,-17.71,8510,20250409,10.81,11460,-17.71,20250429,8510,10.81,20250409,11460,-17.71,20250429,8510,10.81,20250409,0.32,Y,078000,500,50 억,,138605,N,N,193,N,00,N +20250509,100613,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9450,-20,5,-0.21,245923765,25949,83.60,9470,9590,9390,12310,6630,9470,9477.20,1.50,0,-312,9856,9662,9446,9252,9036,9760,9350,50,2840,500,7000,10,1,9240077,873,18.00,0.61,12,0.28,525.00,15490.00,11460,20250429,-17.54,8510,20250409,11.05,11460,-17.54,20250429,8510,11.05,20250409,11460,-17.54,20250429,8510,11.05,20250409,0.32,Y,078000,500,50 억,,138605,N,N,193,N,00,N +20250509,090614,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9540,70,2,0.74,41938495,4417,14.23,9470,9570,9460,12310,6630,9470,9494.79,1.50,0,276,9856,9662,9446,9252,9036,9760,9350,50,2840,500,7000,10,1,9240077,882,18.17,0.62,12,0.05,525.00,15490.00,11460,20250429,-16.75,8510,20250409,12.10,11460,-16.75,20250429,8510,12.10,20250409,11460,-16.75,20250429,8510,12.10,20250409,0.32,Y,078000,500,50 억,,138605,N,N,193,N,00,N 20250508,160603,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9470,50,2,0.53,293891810,31040,47.91,9380,9640,9230,12240,6600,9420,9468.16,1.50,0,-155,9853,9636,9373,9156,8893,9505,9025,50,2820,500,6970,10,1,9240077,875,18.04,0.61,12,0.34,525.00,15490.00,11460,20250429,-17.36,8510,20250409,11.28,11460,-17.36,20250429,8510,11.28,20250409,11460,-17.36,20250429,8510,11.28,20250409,0.36,Y,078000,500,50 억,,138760,N,N,193,N,00,N 20250508,150611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9440,20,2,0.21,271331310,28654,44.23,9380,9640,9230,12240,6600,9420,9469.23,1.50,0,-327,9853,9636,9373,9156,8893,9505,9025,50,2820,500,6970,10,1,9240077,872,17.98,0.61,12,0.31,525.00,15490.00,11460,20250429,-17.63,8510,20250409,10.93,11460,-17.63,20250429,8510,10.93,20250409,11460,-17.63,20250429,8510,10.93,20250409,0.36,Y,078000,500,50 억,,138760,N,N,18,N,00,N 20250508,140608,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9460,40,2,0.42,262630040,27734,42.81,9380,9640,9230,12240,6600,9420,9469.61,1.50,0,-215,9853,9636,9373,9156,8893,9505,9025,50,2820,500,6970,10,1,9240077,874,18.02,0.61,12,0.30,525.00,15490.00,11460,20250429,-17.45,8510,20250409,11.16,11460,-17.45,20250429,8510,11.16,20250409,11460,-17.45,20250429,8510,11.16,20250409,0.36,Y,078000,500,50 억,,138760,N,N,18,N,00,N diff --git a/078020/price/prices-20250501.csv b/078020/price/prices-20250501.csv index fcd2c191e394..35d8631abb66 100644 --- a/078020/price/prices-20250501.csv +++ b/078020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160609,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,0,3,0.00,99376387,25407,87.12,3940,3940,3895,5120,2760,3940,3911.38,1.41,0,7555,3993,3966,3928,3901,3863,3947,3882,2774,1180,5000,2830,5,1,55481190,2186,16.21,0.29,12,0.05,243.00,13696.00,5800,20240529,-32.07,3370,20250409,16.91,4700,-16.17,20250117,3370,16.91,20250409,5800,-32.07,20240529,3370,16.91,20250409,0.19,Y,078020,5000,2774 억,,781672,N,N,0,N,00,N +20250509,150614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,0,3,0.00,95464047,24413,83.71,3940,3940,3895,5120,2760,3940,3910.38,1.41,0,7604,3993,3966,3928,3901,3863,3947,3882,2774,1180,5000,2830,5,1,55481190,2186,16.21,0.29,12,0.04,243.00,13696.00,5800,20240529,-32.07,3370,20250409,16.91,4700,-16.17,20250117,3370,16.91,20250409,5800,-32.07,20240529,3370,16.91,20250409,0.19,Y,078020,5000,2774 억,,781672,N,N,0,N,00,N +20250509,140611,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3920,-20,5,-0.51,91573437,23423,80.31,3940,3940,3895,5120,2760,3940,3909.55,1.41,0,7320,3993,3966,3928,3901,3863,3947,3882,2774,1180,5000,2830,5,1,55481190,2175,16.13,0.29,12,0.04,243.00,13696.00,5800,20240529,-32.41,3370,20250409,16.32,4700,-16.60,20250117,3370,16.32,20250409,5800,-32.41,20240529,3370,16.32,20250409,0.19,Y,078020,5000,2774 억,,781672,N,N,0,N,00,N +20250509,130611,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3920,-20,5,-0.51,79962642,20461,70.16,3940,3940,3895,5120,2760,3940,3908.05,1.41,0,7267,3993,3966,3928,3901,3863,3947,3882,2774,1180,5000,2830,5,1,55481190,2175,16.13,0.29,12,0.04,243.00,13696.00,5800,20240529,-32.41,3370,20250409,16.32,4700,-16.60,20250117,3370,16.32,20250409,5800,-32.41,20240529,3370,16.32,20250409,0.19,Y,078020,5000,2774 억,,781672,N,N,0,N,00,N +20250509,120612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3915,-25,5,-0.63,76423707,19556,67.06,3940,3940,3895,5120,2760,3940,3907.94,1.41,0,6955,3993,3966,3928,3901,3863,3947,3882,2774,1180,5000,2830,5,1,55481190,2172,16.11,0.29,12,0.04,243.00,13696.00,5800,20240529,-32.50,3370,20250409,16.17,4700,-16.70,20250117,3370,16.17,20250409,5800,-32.50,20240529,3370,16.17,20250409,0.19,Y,078020,5000,2774 억,,781672,N,N,0,N,00,N +20250509,110610,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3910,-30,5,-0.76,59621572,15258,52.32,3940,3940,3895,5120,2760,3940,3907.56,1.41,0,5292,3993,3966,3928,3901,3863,3947,3882,2774,1180,5000,2830,5,1,55481190,2169,16.09,0.29,12,0.03,243.00,13696.00,5800,20240529,-32.59,3370,20250409,16.02,4700,-16.81,20250117,3370,16.02,20250409,5800,-32.59,20240529,3370,16.02,20250409,0.19,Y,078020,5000,2774 억,,781672,N,N,0,N,00,N +20250509,100613,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,0,3,0.00,51804682,13263,45.48,3940,3940,3895,5120,2760,3940,3905.96,1.41,0,6136,3993,3966,3928,3901,3863,3947,3882,2774,1180,5000,2830,5,1,55481190,2186,16.21,0.29,12,0.02,243.00,13696.00,5800,20240529,-32.07,3370,20250409,16.91,4700,-16.17,20250117,3370,16.91,20250409,5800,-32.07,20240529,3370,16.91,20250409,0.19,Y,078020,5000,2774 억,,781672,N,N,0,N,00,N +20250509,090614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3925,-15,5,-0.38,496185,126,0.43,3940,3940,3925,5120,2760,3940,3937.98,1.41,0,-5,3993,3966,3928,3901,3863,3947,3882,2774,1180,5000,2830,5,1,55481190,2178,16.15,0.29,12,0.00,243.00,13696.00,5800,20240529,-32.33,3370,20250409,16.47,4700,-16.49,20250117,3370,16.47,20250409,5800,-32.33,20240529,3370,16.47,20250409,0.19,Y,078020,5000,2774 억,,781672,N,N,0,N,00,N 20250508,160603,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,15,2,0.38,114038894,29162,114.76,3955,3955,3890,5100,2750,3925,3910.52,1.40,0,2949,4055,3990,3950,3885,3845,3970,3865,2774,1175,5000,2820,5,1,55481190,2186,16.21,0.29,12,0.05,243.00,13696.00,5800,20240529,-32.07,3370,20250409,16.91,4700,-16.17,20250117,3370,16.91,20250409,5800,-32.07,20240529,3370,16.91,20250409,0.19,Y,078020,5000,2774 억,,778560,N,N,0,N,00,N 20250508,150611,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3932,7,2,0.18,110152942,28174,110.87,3955,3955,3890,5100,2750,3925,3909.74,1.40,0,2941,4055,3990,3950,3885,3845,3970,3865,2774,1175,5000,2820,5,1,55481190,2182,16.18,0.29,12,0.05,243.00,13696.00,5800,20240529,-32.21,3370,20250409,16.68,4700,-16.34,20250117,3370,16.68,20250409,5800,-32.21,20240529,3370,16.68,20250409,0.19,Y,078020,5000,2774 억,,778560,N,N,0,N,00,N 20250508,140609,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3910,-15,5,-0.38,63207475,16187,63.70,3955,3955,3890,5100,2750,3925,3904.83,1.40,0,2894,4055,3990,3950,3885,3845,3970,3865,2774,1175,5000,2820,5,1,55481190,2169,16.09,0.29,12,0.03,243.00,13696.00,5800,20240529,-32.59,3370,20250409,16.02,4700,-16.81,20250117,3370,16.02,20250409,5800,-32.59,20240529,3370,16.02,20250409,0.19,Y,078020,5000,2774 억,,778560,N,N,0,N,00,N diff --git a/078070/price/prices-20250501.csv b/078070/price/prices-20250501.csv index 6bb36d1982a6..0b4da01d9dd7 100644 --- a/078070/price/prices-20250501.csv +++ b/078070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160609,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,47264630,4823,45.51,9820,9870,9750,12740,6860,9800,9799.84,3.42,0,-39,10073,9936,9843,9706,9613,9890,9660,103,2940,500,7250,10,1,18150700,1779,20.21,0.69,12,0.03,485.00,14186.00,12660,20240509,-22.59,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12660,-22.59,20240509,9120,7.46,20250319,0.54,Y,078070,500,103 억,,620113,N,N,9,N,00,N +20250509,150614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,47147030,4811,45.40,9820,9870,9750,12740,6860,9800,9799.84,3.42,0,-39,10073,9936,9843,9706,9613,9890,9660,103,2940,500,7250,10,1,18150700,1779,20.21,0.69,12,0.03,485.00,14186.00,12660,20240509,-22.59,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12660,-22.59,20240509,9120,7.46,20250319,0.54,Y,078070,500,103 억,,620113,N,N,9,N,00,N +20250509,140611,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9790,-10,5,-0.10,47009830,4797,45.27,9820,9870,9750,12740,6860,9800,9799.84,3.42,0,-39,10073,9936,9843,9706,9613,9890,9660,103,2940,500,7250,10,1,18150700,1777,20.19,0.69,12,0.03,485.00,14186.00,12660,20240509,-22.67,9120,20250319,7.35,10470,-6.49,20250226,9120,7.35,20250319,12660,-22.67,20240509,9120,7.35,20250319,0.54,Y,078070,500,103 억,,620113,N,N,9,N,00,N +20250509,130611,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9770,-30,5,-0.31,43651130,4454,42.03,9820,9870,9750,12740,6860,9800,9800.43,3.42,0,79,10073,9936,9843,9706,9613,9890,9660,103,2940,500,7250,10,1,18150700,1773,20.14,0.69,12,0.02,485.00,14186.00,12660,20240509,-22.83,9120,20250319,7.13,10470,-6.69,20250226,9120,7.13,20250319,12660,-22.83,20240509,9120,7.13,20250319,0.54,Y,078070,500,103 억,,620113,N,N,9,N,00,N +20250509,120612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9810,10,2,0.10,39546610,4035,38.08,9820,9870,9750,12740,6860,9800,9800.89,3.42,0,242,10073,9936,9843,9706,9613,9890,9660,103,2940,500,7250,10,1,18150700,1781,20.23,0.69,12,0.02,485.00,14186.00,12660,20240509,-22.51,9120,20250319,7.57,10470,-6.30,20250226,9120,7.57,20250319,12660,-22.51,20240509,9120,7.57,20250319,0.54,Y,078070,500,103 억,,620113,N,N,9,N,00,N +20250509,110610,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,16682520,1699,16.03,9820,9870,9790,12740,6860,9800,9819.02,3.42,0,195,10073,9936,9843,9706,9613,9890,9660,103,2940,500,7250,10,1,18150700,1779,20.21,0.69,12,0.01,485.00,14186.00,12660,20240509,-22.59,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12660,-22.59,20240509,9120,7.46,20250319,0.54,Y,078070,500,103 억,,620113,N,N,9,N,00,N +20250509,100614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9870,70,2,0.71,3771370,383,3.61,9820,9870,9820,12740,6860,9800,9846.92,3.42,0,-1,10073,9936,9843,9706,9613,9890,9660,103,2940,500,7250,10,1,18150700,1791,20.35,0.70,12,0.00,485.00,14186.00,12660,20240509,-22.04,9120,20250319,8.22,10470,-5.73,20250226,9120,8.22,20250319,12660,-22.04,20240509,9120,8.22,20250319,0.54,Y,078070,500,103 억,,620113,N,N,9,N,00,N +20250509,090614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9860,60,2,0.61,805570,82,0.77,9820,9860,9820,12740,6860,9800,9824.02,3.42,0,0,10073,9936,9843,9706,9613,9890,9660,103,2940,500,7250,10,1,18150700,1790,20.33,0.70,12,0.00,485.00,14186.00,12660,20240509,-22.12,9120,20250319,8.11,10470,-5.83,20250226,9120,8.11,20250319,12660,-22.12,20240509,9120,8.11,20250319,0.54,Y,078070,500,103 억,,620113,N,N,9,N,00,N 20250508,160603,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,-50,5,-0.51,98259290,9984,76.13,9860,9980,9750,12800,6900,9850,9842.94,3.42,0,101,9896,9872,9836,9812,9776,9855,9795,103,2950,500,7280,10,1,18150700,1779,20.21,0.69,12,0.06,485.00,14186.00,12660,20240509,-22.59,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12660,-22.59,20240509,9120,7.46,20250319,0.55,Y,078070,500,103 억,,619985,N,N,9,N,00,N 20250508,150611,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9870,20,2,0.20,78823890,8001,61.01,9860,9980,9750,12800,6900,9850,9851.75,3.42,0,111,9896,9872,9836,9812,9776,9855,9795,103,2950,500,7280,10,1,18150700,1791,20.35,0.70,12,0.04,485.00,14186.00,12660,20240509,-22.04,9120,20250319,8.22,10470,-5.73,20250226,9120,8.22,20250319,12660,-22.04,20240509,9120,8.22,20250319,0.55,Y,078070,500,103 억,,619985,N,N,0,N,00,N 20250508,140609,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9870,20,2,0.20,78044190,7922,60.40,9860,9980,9750,12800,6900,9850,9851.58,3.42,0,111,9896,9872,9836,9812,9776,9855,9795,103,2950,500,7280,10,1,18150700,1791,20.35,0.70,12,0.04,485.00,14186.00,12660,20240509,-22.04,9120,20250319,8.22,10470,-5.73,20250226,9120,8.22,20250319,12660,-22.04,20240509,9120,8.22,20250319,0.55,Y,078070,500,103 억,,619985,N,N,0,N,00,N diff --git a/078130/price/prices-20250501.csv b/078130/price/prices-20250501.csv index a92dc3d42549..46ee3dbb8f50 100644 --- a/078130/price/prices-20250501.csv +++ b/078130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160609,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240425,0.00,800,20240425,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240509,800,0.00,20240509,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250509,150614,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240425,0.00,800,20240425,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240509,800,0.00,20240509,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250509,140612,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240425,0.00,800,20240425,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240509,800,0.00,20240509,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250509,130612,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240425,0.00,800,20240425,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240509,800,0.00,20240509,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250509,120612,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240425,0.00,800,20240425,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240509,800,0.00,20240509,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250509,110611,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240425,0.00,800,20240425,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240509,800,0.00,20240509,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250509,100614,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240425,0.00,800,20240425,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240509,800,0.00,20240509,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250509,090615,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240425,0.00,800,20240425,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240509,800,0.00,20240509,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N 20250508,160604,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240424,0.00,800,20240424,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240508,800,0.00,20240508,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N 20250508,150612,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240424,0.00,800,20240424,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240508,800,0.00,20240508,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N 20250508,140609,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240424,0.00,800,20240424,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240508,800,0.00,20240508,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N diff --git a/078140/price/prices-20250501.csv b/078140/price/prices-20250501.csv index bd6fa8ed517b..5ac149ccb151 100644 --- a/078140/price/prices-20250501.csv +++ b/078140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13890,-190,5,-1.35,1732858560,123648,45.45,14390,14430,13870,18300,9860,14080,14014.46,2.38,0,-28028,14813,14446,14023,13656,13233,14630,13840,55,4220,500,9010,10,1,11086579,1540,20.98,1.16,12,1.12,662.00,12006.00,26700,20240926,-47.98,10000,20240426,38.90,17460,-20.45,20250312,11060,25.59,20250409,26700,-47.98,20240926,10030,38.48,20240510,7.34,Y,078140,500,55 억,,264281,N,N,18378,N,00,N +20250509,150615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13910,-170,5,-1.21,1659988000,118405,43.53,14390,14430,13870,18300,9860,14080,14019.58,2.38,0,-27448,14813,14446,14023,13656,13233,14630,13840,55,4220,500,9010,10,1,11086579,1542,21.01,1.16,12,1.07,662.00,12006.00,26700,20240926,-47.90,10000,20240426,39.10,17460,-20.33,20250312,11060,25.77,20250409,26700,-47.90,20240926,10030,38.68,20240510,7.34,Y,078140,500,55 억,,264281,N,N,12952,N,00,N +20250509,140612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13950,-130,5,-0.92,1495660590,106600,39.19,14390,14430,13870,18300,9860,14080,14030.59,2.38,0,-25056,14813,14446,14023,13656,13233,14630,13840,55,4220,500,9010,10,1,11086579,1547,21.07,1.16,12,0.96,662.00,12006.00,26700,20240926,-47.75,10000,20240426,39.50,17460,-20.10,20250312,11060,26.13,20250409,26700,-47.75,20240926,10030,39.08,20240510,7.34,Y,078140,500,55 억,,264281,N,N,12952,N,00,N +20250509,130612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13930,-150,5,-1.07,1347726470,95989,35.29,14390,14430,13870,18300,9860,14080,14040.43,2.38,0,-23241,14813,14446,14023,13656,13233,14630,13840,55,4220,500,9010,10,1,11086579,1544,21.04,1.16,12,0.87,662.00,12006.00,26700,20240926,-47.83,10000,20240426,39.30,17460,-20.22,20250312,11060,25.95,20250409,26700,-47.83,20240926,10030,38.88,20240510,7.34,Y,078140,500,55 억,,264281,N,N,12952,N,00,N +20250509,120613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13980,-100,5,-0.71,1184576680,84275,30.98,14390,14430,13870,18300,9860,14080,14056.09,2.38,0,-17350,14813,14446,14023,13656,13233,14630,13840,55,4220,500,9010,10,1,11086579,1550,21.12,1.16,12,0.76,662.00,12006.00,26700,20240926,-47.64,10000,20240426,39.80,17460,-19.93,20250312,11060,26.40,20250409,26700,-47.64,20240926,10030,39.38,20240510,7.34,Y,078140,500,55 억,,264281,N,N,12952,N,00,N +20250509,110611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13910,-170,5,-1.21,1101310150,78300,28.78,14390,14430,13870,18300,9860,14080,14065.26,2.38,0,-15721,14813,14446,14023,13656,13233,14630,13840,55,4220,500,9010,10,1,11086579,1542,21.01,1.16,12,0.71,662.00,12006.00,26700,20240926,-47.90,10000,20240426,39.10,17460,-20.33,20250312,11060,25.77,20250409,26700,-47.90,20240926,10030,38.68,20240510,7.34,Y,078140,500,55 억,,264281,N,N,12952,N,00,N +20250509,100614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13950,-130,5,-0.92,756617830,53551,19.69,14390,14430,13910,18300,9860,14080,14128.92,2.38,0,-5921,14813,14446,14023,13656,13233,14630,13840,55,4220,500,9010,10,1,11086579,1547,21.07,1.16,12,0.48,662.00,12006.00,26700,20240926,-47.75,10000,20240426,39.50,17460,-20.10,20250312,11060,26.13,20250409,26700,-47.75,20240926,10030,39.08,20240510,7.34,Y,078140,500,55 억,,264281,N,N,12952,N,00,N +20250509,090615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14230,150,2,1.07,216455010,15115,5.56,14390,14430,14230,18300,9860,14080,14320.54,2.38,0,-6431,14813,14446,14023,13656,13233,14630,13840,55,4220,500,9010,10,1,11086579,1578,21.50,1.19,12,0.14,662.00,12006.00,26700,20240926,-46.70,10000,20240426,42.30,17460,-18.50,20250312,11060,28.66,20250409,26700,-46.70,20240926,10030,41.87,20240510,7.34,Y,078140,500,55 억,,264281,N,N,12952,N,00,N 20250508,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14080,630,2,4.68,3826828060,272039,263.16,13600,14390,13600,17480,9420,13450,14067.20,1.84,0,37218,13856,13652,13486,13282,13116,13570,13200,55,4030,500,8600,10,1,11086579,1561,21.27,1.17,12,2.45,662.00,12006.00,26700,20240926,-47.27,10000,20240426,40.80,17460,-19.36,20250312,11060,27.31,20250409,26700,-47.27,20240926,10030,40.38,20240510,7.35,Y,078140,500,55 억,,204276,N,N,12952,N,00,N 20250508,150612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14150,700,2,5.20,3730771130,265228,256.57,13600,14390,13600,17480,9420,13450,14066.28,1.84,0,39503,13856,13652,13486,13282,13116,13570,13200,55,4030,500,8600,10,1,11086579,1569,21.37,1.18,12,2.39,662.00,12006.00,26700,20240926,-47.00,10000,20240426,41.50,17460,-18.96,20250312,11060,27.94,20250409,26700,-47.00,20240926,10030,41.08,20240510,7.35,Y,078140,500,55 억,,204276,N,N,12467,N,00,N 20250508,140609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14130,680,2,5.06,3525876940,250710,242.53,13600,14390,13600,17480,9420,13450,14063.57,1.84,0,35113,13856,13652,13486,13282,13116,13570,13200,55,4030,500,8600,10,1,11086579,1567,21.34,1.18,12,2.26,662.00,12006.00,26700,20240926,-47.08,10000,20240426,41.30,17460,-19.07,20250312,11060,27.76,20250409,26700,-47.08,20240926,10030,40.88,20240510,7.35,Y,078140,500,55 억,,204276,N,N,12467,N,00,N diff --git a/078150/price/prices-20250501.csv b/078150/price/prices-20250501.csv index a603d65cc964..d61e7d9a6167 100644 --- a/078150/price/prices-20250501.csv +++ b/078150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160609,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1955,-55,5,-2.74,1071133053,544921,91.16,2015,2015,1951,2610,1410,2010,1965.74,0.33,0,-209649,2064,2036,2012,1984,1960,2051,1999,464,600,500,1400,1,1,92715916,1813,-3.52,0.68,12,0.59,-556.00,2865.00,4660,20240709,-58.05,1541,20241209,26.87,3085,-36.63,20250211,1690,15.68,20250409,4660,-58.05,20240709,1541,26.87,20241209,4.81,Y,078150,500,463 억,,301361,N,N,85908,N,00,N +20250509,150615,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1958,-52,5,-2.59,995216837,506121,84.66,2015,2015,1951,2610,1410,2010,1966.36,0.33,0,-211099,2064,2036,2012,1984,1960,2051,1999,464,600,500,1400,1,1,92715916,1815,-3.52,0.68,12,0.55,-556.00,2865.00,4660,20240709,-57.98,1541,20241209,27.06,3085,-36.53,20250211,1690,15.86,20250409,4660,-57.98,20240709,1541,27.06,20241209,4.81,Y,078150,500,463 억,,301361,N,N,30230,N,00,N +20250509,140612,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1952,-58,5,-2.89,906390338,460698,77.07,2015,2015,1951,2610,1410,2010,1967.43,0.33,0,-203879,2064,2036,2012,1984,1960,2051,1999,464,600,500,1400,1,1,92715916,1810,-3.51,0.68,12,0.50,-556.00,2865.00,4660,20240709,-58.11,1541,20241209,26.67,3085,-36.73,20250211,1690,15.50,20250409,4660,-58.11,20240709,1541,26.67,20241209,4.81,Y,078150,500,463 억,,301361,N,N,30230,N,00,N +20250509,130612,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1956,-54,5,-2.69,804906431,408731,68.37,2015,2015,1951,2610,1410,2010,1969.28,0.33,0,-181662,2064,2036,2012,1984,1960,2051,1999,464,600,500,1400,1,1,92715916,1814,-3.52,0.68,12,0.44,-556.00,2865.00,4660,20240709,-58.03,1541,20241209,26.93,3085,-36.60,20250211,1690,15.74,20250409,4660,-58.03,20240709,1541,26.93,20241209,4.81,Y,078150,500,463 억,,301361,N,N,30230,N,00,N +20250509,120613,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1953,-57,5,-2.84,695140656,352523,58.97,2015,2015,1951,2610,1410,2010,1971.90,0.33,0,-149142,2064,2036,2012,1984,1960,2051,1999,464,600,500,1400,1,1,92715916,1811,-3.51,0.68,12,0.38,-556.00,2865.00,4660,20240709,-58.09,1541,20241209,26.74,3085,-36.69,20250211,1690,15.56,20250409,4660,-58.09,20240709,1541,26.74,20241209,4.81,Y,078150,500,463 억,,301361,N,N,30230,N,00,N +20250509,110611,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1956,-54,5,-2.69,568532767,287690,48.13,2015,2015,1955,2610,1410,2010,1976.20,0.33,0,-119194,2064,2036,2012,1984,1960,2051,1999,464,600,500,1400,1,1,92715916,1814,-3.52,0.68,12,0.31,-556.00,2865.00,4660,20240709,-58.03,1541,20241209,26.93,3085,-36.60,20250211,1690,15.74,20250409,4660,-58.03,20240709,1541,26.93,20241209,4.81,Y,078150,500,463 억,,301361,N,N,30230,N,00,N +20250509,100615,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1970,-40,5,-1.99,373404377,188195,31.48,2015,2015,1970,2610,1410,2010,1984.14,0.33,0,-78584,2064,2036,2012,1984,1960,2051,1999,464,600,500,1400,1,1,92715916,1827,-3.54,0.69,12,0.20,-556.00,2865.00,4660,20240709,-57.73,1541,20241209,27.84,3085,-36.14,20250211,1690,16.57,20250409,4660,-57.73,20240709,1541,27.84,20241209,4.81,Y,078150,500,463 억,,301361,N,N,30230,N,00,N +20250509,090615,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2005,-5,5,-0.25,37777845,18815,3.15,2015,2015,1999,2610,1410,2010,2007.86,0.33,0,-8852,2064,2036,2012,1984,1960,2051,1999,464,600,500,1400,5,1,92715916,1859,-3.61,0.70,12,0.02,-556.00,2865.00,4660,20240709,-56.97,1541,20241209,30.11,3085,-35.01,20250211,1690,18.64,20250409,4660,-56.97,20240709,1541,30.11,20241209,4.81,Y,078150,500,463 억,,301361,N,N,30230,N,00,N 20250508,160604,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2010,33,2,1.67,1144583773,569077,118.32,1999,2040,1988,2570,1384,1977,2011.30,0.32,0,21951,2019,1998,1968,1947,1917,2008,1957,464,593,500,1380,5,1,92715916,1864,-3.62,0.70,12,0.61,-556.00,2865.00,4660,20240709,-56.87,1541,20241209,30.43,3085,-34.85,20250211,1690,18.93,20250409,4660,-56.87,20240709,1541,30.43,20241209,4.81,Y,078150,500,463 억,,300021,N,N,29988,N,00,N 20250508,150612,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2015,38,2,1.92,1053758703,523904,108.93,1999,2040,1988,2570,1384,1977,2011.36,0.32,0,1953,2019,1998,1968,1947,1917,2008,1957,464,593,500,1380,5,1,92715916,1868,-3.62,0.70,12,0.57,-556.00,2865.00,4660,20240709,-56.76,1541,20241209,30.76,3085,-34.68,20250211,1690,19.23,20250409,4660,-56.76,20240709,1541,30.76,20241209,4.81,Y,078150,500,463 억,,300021,N,N,39602,N,00,N 20250508,140610,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2005,28,2,1.42,908641642,451705,93.91,1999,2040,1988,2570,1384,1977,2011.58,0.32,0,-12606,2019,1998,1968,1947,1917,2008,1957,464,593,500,1380,5,1,92715916,1859,-3.61,0.70,12,0.49,-556.00,2865.00,4660,20240709,-56.97,1541,20241209,30.11,3085,-35.01,20250211,1690,18.64,20250409,4660,-56.97,20240709,1541,30.11,20241209,4.81,Y,078150,500,463 억,,300021,N,N,39602,N,00,N diff --git a/078160/price/prices-20250501.csv b/078160/price/prices-20250501.csv index a99fca4361fc..4b827d555ecc 100644 --- a/078160/price/prices-20250501.csv +++ b/078160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160610,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8430,-140,5,-1.63,371728950,44267,75.70,8570,8650,8330,11140,6000,8570,8397.42,4.07,0,1511,8896,8732,8546,8382,8196,8640,8290,171,2570,500,5820,10,1,34217785,2885,-5.12,1.26,12,0.13,-1647.00,6690.00,15180,20241216,-44.47,5450,20240805,54.68,12610,-33.15,20250107,7490,12.55,20250409,15180,-44.47,20241216,5450,54.68,20240805,0.70,Y,078160,500,171 억,,1391937,N,N,3680,N,00,N +20250509,150615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8400,-170,5,-1.98,350426180,41729,71.36,8570,8650,8330,11140,6000,8570,8397.67,4.07,0,864,8896,8732,8546,8382,8196,8640,8290,171,2570,500,5820,10,1,34217785,2874,-5.10,1.26,12,0.12,-1647.00,6690.00,15180,20241216,-44.66,5450,20240805,54.13,12610,-33.39,20250107,7490,12.15,20250409,15180,-44.66,20241216,5450,54.13,20240805,0.70,Y,078160,500,171 억,,1391937,N,N,5344,N,00,N +20250509,140612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8420,-150,5,-1.75,326730780,38904,66.53,8570,8650,8330,11140,6000,8570,8398.39,4.07,0,1384,8896,8732,8546,8382,8196,8640,8290,171,2570,500,5820,10,1,34217785,2881,-5.11,1.26,12,0.11,-1647.00,6690.00,15180,20241216,-44.53,5450,20240805,54.50,12610,-33.23,20250107,7490,12.42,20250409,15180,-44.53,20241216,5450,54.50,20240805,0.70,Y,078160,500,171 억,,1391937,N,N,5344,N,00,N +20250509,130612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8350,-220,5,-2.57,216020920,25672,43.90,8570,8650,8330,11140,6000,8570,8414.65,4.07,0,-1311,8896,8732,8546,8382,8196,8640,8290,171,2570,500,5820,10,1,34217785,2857,-5.07,1.25,12,0.08,-1647.00,6690.00,15180,20241216,-44.99,5450,20240805,53.21,12610,-33.78,20250107,7490,11.48,20250409,15180,-44.99,20241216,5450,53.21,20240805,0.70,Y,078160,500,171 억,,1391937,N,N,5344,N,00,N +20250509,120613,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8400,-170,5,-1.98,134647560,15933,27.25,8570,8650,8380,11140,6000,8570,8450.86,4.07,0,-1507,8896,8732,8546,8382,8196,8640,8290,171,2570,500,5820,10,1,34217785,2874,-5.10,1.26,12,0.05,-1647.00,6690.00,15180,20241216,-44.66,5450,20240805,54.13,12610,-33.39,20250107,7490,12.15,20250409,15180,-44.66,20241216,5450,54.13,20240805,0.70,Y,078160,500,171 억,,1391937,N,N,5344,N,00,N +20250509,110611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8420,-150,5,-1.75,108412850,12820,21.92,8570,8650,8380,11140,6000,8570,8456.54,4.07,0,-165,8896,8732,8546,8382,8196,8640,8290,171,2570,500,5820,10,1,34217785,2881,-5.11,1.26,12,0.04,-1647.00,6690.00,15180,20241216,-44.53,5450,20240805,54.50,12610,-33.23,20250107,7490,12.42,20250409,15180,-44.53,20241216,5450,54.50,20240805,0.70,Y,078160,500,171 억,,1391937,N,N,5344,N,00,N +20250509,100615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8480,-90,5,-1.05,40358300,4751,8.12,8570,8650,8430,11140,6000,8570,8494.70,4.07,0,-2444,8896,8732,8546,8382,8196,8640,8290,171,2570,500,5820,10,1,34217785,2902,-5.15,1.27,12,0.01,-1647.00,6690.00,15180,20241216,-44.14,5450,20240805,55.60,12610,-32.75,20250107,7490,13.22,20250409,15180,-44.14,20241216,5450,55.60,20240805,0.70,Y,078160,500,171 억,,1391937,N,N,5344,N,00,N +20250509,090615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8570,0,3,0.00,4116230,480,0.82,8570,8580,8570,11140,6000,8570,8575.48,4.07,0,-133,8896,8732,8546,8382,8196,8640,8290,171,2570,500,5820,10,1,34217785,2932,-5.20,1.28,12,0.00,-1647.00,6690.00,15180,20241216,-43.54,5450,20240805,57.25,12610,-32.04,20250107,7490,14.42,20250409,15180,-43.54,20241216,5450,57.25,20240805,0.70,Y,078160,500,171 억,,1391937,N,N,5344,N,00,N 20250508,160604,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8570,-70,5,-0.81,498627505,58479,176.02,8630,8710,8360,11230,6050,8640,8526.61,4.09,0,-8378,9333,8986,8653,8306,7973,8820,8140,171,2590,500,5870,10,1,34217785,2932,-5.20,1.28,12,0.17,-1647.00,6690.00,15180,20241216,-43.54,5450,20240805,57.25,12610,-32.04,20250107,7490,14.42,20250409,15180,-43.54,20241216,5450,57.25,20240805,0.69,Y,078160,500,171 억,,1399633,N,N,5344,N,00,N 20250508,150612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8500,-140,5,-1.62,465919415,54648,164.49,8630,8710,8360,11230,6050,8640,8525.83,4.09,0,-8082,9333,8986,8653,8306,7973,8820,8140,171,2590,500,5870,10,1,34217785,2909,-5.16,1.27,12,0.16,-1647.00,6690.00,15180,20241216,-44.01,5450,20240805,55.96,12610,-32.59,20250107,7490,13.48,20250409,15180,-44.01,20241216,5450,55.96,20240805,0.69,Y,078160,500,171 억,,1399633,N,N,351,N,00,N 20250508,140610,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8500,-140,5,-1.62,412143355,48319,145.44,8630,8710,8360,11230,6050,8640,8529.63,4.09,0,-6131,9333,8986,8653,8306,7973,8820,8140,171,2590,500,5870,10,1,34217785,2909,-5.16,1.27,12,0.14,-1647.00,6690.00,15180,20241216,-44.01,5450,20240805,55.96,12610,-32.59,20250107,7490,13.48,20250409,15180,-44.01,20241216,5450,55.96,20240805,0.69,Y,078160,500,171 억,,1399633,N,N,351,N,00,N diff --git a/078340/price/prices-20250501.csv b/078340/price/prices-20250501.csv index e6b18058ad76..4df052e7eb22 100644 --- a/078340/price/prices-20250501.csv +++ b/078340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160610,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39600,850,2,2.19,1483595200,37519,106.10,39450,39900,38850,50300,27150,38750,39542.49,13.26,0,6396,39716,39232,38916,38432,38116,39075,38275,64,11550,500,29450,50,1,12737755,5044,-4.68,0.47,12,0.29,-8462.00,85012.00,54000,20241202,-26.67,34550,20240911,14.62,52000,-23.85,20250213,35550,11.39,20250409,54000,-26.67,20241202,34550,14.62,20240911,2.15,Y,078340,500,64 억,,1689406,N,N,1905,N,00,N +20250509,150615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39550,800,2,2.06,1376653600,34818,98.46,39450,39900,38850,50300,27150,38750,39538.56,13.26,0,6640,39716,39232,38916,38432,38116,39075,38275,64,11550,500,29450,50,1,12737755,5038,-4.67,0.47,12,0.27,-8462.00,85012.00,54000,20241202,-26.76,34550,20240911,14.47,52000,-23.94,20250213,35550,11.25,20250409,54000,-26.76,20241202,34550,14.47,20240911,2.15,Y,078340,500,64 억,,1689406,N,N,2799,N,00,N +20250509,140613,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39550,800,2,2.06,1215946300,30755,86.97,39450,39900,38850,50300,27150,38750,39536.54,13.26,0,6860,39716,39232,38916,38432,38116,39075,38275,64,11550,500,29450,50,1,12737755,5038,-4.67,0.47,12,0.24,-8462.00,85012.00,54000,20241202,-26.76,34550,20240911,14.47,52000,-23.94,20250213,35550,11.25,20250409,54000,-26.76,20241202,34550,14.47,20240911,2.15,Y,078340,500,64 억,,1689406,N,N,2799,N,00,N +20250509,130613,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39550,800,2,2.06,1102618625,27891,78.88,39450,39900,38850,50300,27150,38750,39533.13,13.26,0,6833,39716,39232,38916,38432,38116,39075,38275,64,11550,500,29450,50,1,12737755,5038,-4.67,0.47,12,0.22,-8462.00,85012.00,54000,20241202,-26.76,34550,20240911,14.47,52000,-23.94,20250213,35550,11.25,20250409,54000,-26.76,20241202,34550,14.47,20240911,2.15,Y,078340,500,64 억,,1689406,N,N,2799,N,00,N +20250509,120613,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39650,900,2,2.32,993615525,25134,71.08,39450,39900,38850,50300,27150,38750,39532.73,13.26,0,7227,39716,39232,38916,38432,38116,39075,38275,64,11550,500,29450,50,1,12737755,5051,-4.69,0.47,12,0.20,-8462.00,85012.00,54000,20241202,-26.57,34550,20240911,14.76,52000,-23.75,20250213,35550,11.53,20250409,54000,-26.57,20241202,34550,14.76,20240911,2.15,Y,078340,500,64 억,,1689406,N,N,2799,N,00,N +20250509,110612,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39500,750,2,1.94,824550725,20884,59.06,39450,39900,38850,50300,27150,38750,39482.41,13.26,0,5930,39716,39232,38916,38432,38116,39075,38275,64,11550,500,29450,50,1,12737755,5031,-4.67,0.46,12,0.16,-8462.00,85012.00,54000,20241202,-26.85,34550,20240911,14.33,52000,-24.04,20250213,35550,11.11,20250409,54000,-26.85,20241202,34550,14.33,20240911,2.15,Y,078340,500,64 억,,1689406,N,N,2799,N,00,N +20250509,100615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39600,850,2,2.19,481804675,12250,34.64,39450,39800,38850,50300,27150,38750,39330.99,13.26,0,2829,39716,39232,38916,38432,38116,39075,38275,64,11550,500,29450,50,1,12737755,5044,-4.68,0.47,12,0.10,-8462.00,85012.00,54000,20241202,-26.67,34550,20240911,14.62,52000,-23.85,20250213,35550,11.39,20250409,54000,-26.67,20241202,34550,14.62,20240911,2.15,Y,078340,500,64 억,,1689406,N,N,2799,N,00,N +20250509,090616,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39500,750,2,1.94,134290050,3404,9.63,39450,39800,39300,50300,27150,38750,39450.66,13.26,0,988,39716,39232,38916,38432,38116,39075,38275,64,11550,500,29450,50,1,12737755,5031,-4.67,0.46,12,0.03,-8462.00,85012.00,54000,20241202,-26.85,34550,20240911,14.33,52000,-24.04,20250213,35550,11.11,20250409,54000,-26.85,20241202,34550,14.33,20240911,2.15,Y,078340,500,64 억,,1689406,N,N,2799,N,00,N 20250508,160605,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38750,-550,5,-1.40,1378024825,35361,174.77,39300,39400,38600,51000,27550,39300,38970.24,13.29,0,-7890,40333,39816,39533,39016,38733,39675,38875,64,11700,500,29860,50,1,12737755,4936,-4.58,0.46,12,0.28,-8462.00,85012.00,54000,20241202,-28.24,34550,20240911,12.16,52000,-25.48,20250213,35550,9.00,20250409,54000,-28.24,20241202,34550,12.16,20240911,2.18,Y,078340,500,64 억,,1692765,N,N,2799,N,00,N 20250508,150613,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38900,-400,5,-1.02,1072678575,27488,135.86,39300,39400,38600,51000,27550,39300,39023.52,13.29,0,-7482,40333,39816,39533,39016,38733,39675,38875,64,11700,500,29860,50,1,12737755,4955,-4.60,0.46,12,0.22,-8462.00,85012.00,54000,20241202,-27.96,34550,20240911,12.59,52000,-25.19,20250213,35550,9.42,20250409,54000,-27.96,20241202,34550,12.59,20240911,2.18,Y,078340,500,64 억,,1692765,N,N,2051,N,00,N 20250508,140610,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38950,-350,5,-0.89,946222125,24236,119.78,39300,39400,38600,51000,27550,39300,39042.01,13.29,0,-6628,40333,39816,39533,39016,38733,39675,38875,64,11700,500,29860,50,1,12737755,4961,-4.60,0.46,12,0.19,-8462.00,85012.00,54000,20241202,-27.87,34550,20240911,12.74,52000,-25.10,20250213,35550,9.56,20250409,54000,-27.87,20241202,34550,12.74,20240911,2.18,Y,078340,500,64 억,,1692765,N,N,2051,N,00,N diff --git a/078350/price/prices-20250501.csv b/078350/price/prices-20250501.csv index 20ffc8c4dcf4..3b9d2c08995b 100644 --- a/078350/price/prices-20250501.csv +++ b/078350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160610,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10050,-80,5,-0.79,539567570,54042,159.27,10220,10220,9870,13160,7100,10130,9984.23,3.46,0,-17870,10376,10252,10126,10002,9876,10315,10065,76,3030,500,7290,10,1,15244382,1532,6.00,0.94,12,0.35,1674.00,10689.00,31750,20240516,-68.35,7400,20241209,35.81,12370,-18.76,20250324,8330,20.65,20250102,31750,-68.35,20240516,7400,35.81,20241209,3.86,Y,078350,500,76 억,,527445,N,N,7024,N,00,N +20250509,150616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10030,-100,5,-0.99,506131830,50709,149.45,10220,10220,9870,13160,7100,10130,9981.10,3.46,0,-17765,10376,10252,10126,10002,9876,10315,10065,76,3030,500,7290,10,1,15244382,1529,5.99,0.94,12,0.33,1674.00,10689.00,31750,20240516,-68.41,7400,20241209,35.54,12370,-18.92,20250324,8330,20.41,20250102,31750,-68.41,20240516,7400,35.54,20241209,3.86,Y,078350,500,76 억,,527445,N,N,4415,N,00,N +20250509,140613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10060,-70,5,-0.69,444763290,44589,131.41,10220,10220,9870,13160,7100,10130,9974.73,3.46,0,-19530,10376,10252,10126,10002,9876,10315,10065,76,3030,500,7290,10,1,15244382,1534,6.01,0.94,12,0.29,1674.00,10689.00,31750,20240516,-68.31,7400,20241209,35.95,12370,-18.67,20250324,8330,20.77,20250102,31750,-68.31,20240516,7400,35.95,20241209,3.86,Y,078350,500,76 억,,527445,N,N,4415,N,00,N +20250509,130613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10050,-80,5,-0.79,379624550,38090,112.26,10220,10220,9870,13160,7100,10130,9966.51,3.46,0,-20128,10376,10252,10126,10002,9876,10315,10065,76,3030,500,7290,10,1,15244382,1532,6.00,0.94,12,0.25,1674.00,10689.00,31750,20240516,-68.35,7400,20241209,35.81,12370,-18.76,20250324,8330,20.65,20250102,31750,-68.35,20240516,7400,35.81,20241209,3.86,Y,078350,500,76 억,,527445,N,N,4415,N,00,N +20250509,120614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9940,-190,5,-1.88,276066940,27724,81.71,10220,10220,9870,13160,7100,10130,9957.69,3.46,0,-16601,10376,10252,10126,10002,9876,10315,10065,76,3030,500,7290,10,1,15244382,1515,5.94,0.93,12,0.18,1674.00,10689.00,31750,20240516,-68.69,7400,20241209,34.32,12370,-19.64,20250324,8330,19.33,20250102,31750,-68.69,20240516,7400,34.32,20241209,3.86,Y,078350,500,76 억,,527445,N,N,4415,N,00,N +20250509,110612,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9900,-230,5,-2.27,198176760,19865,58.55,10220,10220,9900,13160,7100,10130,9976.18,3.46,0,-11742,10376,10252,10126,10002,9876,10315,10065,76,3030,500,7290,10,1,15244382,1509,5.91,0.93,12,0.13,1674.00,10689.00,31750,20240516,-68.82,7400,20241209,33.78,12370,-19.97,20250324,8330,18.85,20250102,31750,-68.82,20240516,7400,33.78,20241209,3.86,Y,078350,500,76 억,,527445,N,N,4415,N,00,N +20250509,100615,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9980,-150,5,-1.48,131615740,13158,38.78,10220,10220,9930,13160,7100,10130,10002.72,3.46,0,-6005,10376,10252,10126,10002,9876,10315,10065,76,3030,500,7290,10,1,15244382,1521,5.96,0.93,12,0.09,1674.00,10689.00,31750,20240516,-68.57,7400,20241209,34.86,12370,-19.32,20250324,8330,19.81,20250102,31750,-68.57,20240516,7400,34.86,20241209,3.86,Y,078350,500,76 억,,527445,N,N,4415,N,00,N +20250509,090616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10100,-30,5,-0.30,16852840,1662,4.90,10220,10220,10100,13160,7100,10130,10140.10,3.46,0,-388,10376,10252,10126,10002,9876,10315,10065,76,3030,500,7290,10,1,15244382,1540,6.03,0.94,12,0.01,1674.00,10689.00,31750,20240516,-68.19,7400,20241209,36.49,12370,-18.35,20250324,8330,21.25,20250102,31750,-68.19,20240516,7400,36.49,20241209,3.86,Y,078350,500,76 억,,527445,N,N,4415,N,00,N 20250508,160605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10130,130,2,1.30,343419820,33931,88.74,10050,10250,10000,13000,7000,10000,10121.12,3.44,0,2932,10233,10116,9883,9766,9533,10175,9825,76,3000,500,7200,10,1,15244382,1544,6.05,0.95,12,0.22,1674.00,10689.00,31750,20240516,-68.09,7400,20241209,36.89,12370,-18.11,20250324,8330,21.61,20250102,31750,-68.09,20240516,7400,36.89,20241209,3.90,Y,078350,500,76 억,,524894,N,N,4415,N,00,N 20250508,150613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10120,120,2,1.20,315474140,31171,81.52,10050,10250,10000,13000,7000,10000,10120.76,3.44,0,2987,10233,10116,9883,9766,9533,10175,9825,76,3000,500,7200,10,1,15244382,1543,6.05,0.95,12,0.20,1674.00,10689.00,31750,20240516,-68.13,7400,20241209,36.76,12370,-18.19,20250324,8330,21.49,20250102,31750,-68.13,20240516,7400,36.76,20241209,3.90,Y,078350,500,76 억,,524894,N,N,1055,N,00,N 20250508,140610,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10130,130,2,1.30,277822000,27451,71.79,10050,10250,10000,13000,7000,10000,10120.65,3.44,0,1848,10233,10116,9883,9766,9533,10175,9825,76,3000,500,7200,10,1,15244382,1544,6.05,0.95,12,0.18,1674.00,10689.00,31750,20240516,-68.09,7400,20241209,36.89,12370,-18.11,20250324,8330,21.61,20250102,31750,-68.09,20240516,7400,36.89,20241209,3.90,Y,078350,500,76 억,,524894,N,N,1055,N,00,N diff --git a/078520/price/prices-20250501.csv b/078520/price/prices-20250501.csv index 38a340d0fdcd..ddca4f839df7 100644 --- a/078520/price/prices-20250501.csv +++ b/078520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7210,30,2,0.42,577297505,80242,43.49,7270,7270,7110,9330,5030,7180,7194.46,9.86,0,-4994,7393,7286,7133,7026,6873,7340,7080,135,2150,500,4880,10,1,26014161,1876,12.90,2.05,12,0.31,559.00,3509.00,11780,20240531,-38.79,5730,20250409,25.83,7490,-3.74,20250220,5730,25.83,20250409,11780,-38.79,20240531,5730,25.83,20250409,1.93,Y,078520,500,135 억,,2564445,N,N,36,N,00,N +20250509,150616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7160,-20,5,-0.28,532151575,73965,40.09,7270,7270,7110,9330,5030,7180,7194.64,9.86,0,-2702,7393,7286,7133,7026,6873,7340,7080,135,2150,500,4880,10,1,26014161,1863,12.81,2.04,12,0.28,559.00,3509.00,11780,20240531,-39.22,5730,20250409,24.96,7490,-4.41,20250220,5730,24.96,20250409,11780,-39.22,20240531,5730,24.96,20250409,1.93,Y,078520,500,135 억,,2564445,N,N,0,N,00,N +20250509,140613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7190,10,2,0.14,498188005,69234,37.52,7270,7270,7110,9330,5030,7180,7195.71,9.86,0,-1181,7393,7286,7133,7026,6873,7340,7080,135,2150,500,4880,10,1,26014161,1870,12.86,2.05,12,0.27,559.00,3509.00,11780,20240531,-38.96,5730,20250409,25.48,7490,-4.01,20250220,5730,25.48,20250409,11780,-38.96,20240531,5730,25.48,20250409,1.93,Y,078520,500,135 억,,2564445,N,N,0,N,00,N +20250509,130613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7210,30,2,0.42,426210845,59241,32.11,7270,7270,7110,9330,5030,7180,7194.52,9.86,0,364,7393,7286,7133,7026,6873,7340,7080,135,2150,500,4880,10,1,26014161,1876,12.90,2.05,12,0.23,559.00,3509.00,11780,20240531,-38.79,5730,20250409,25.83,7490,-3.74,20250220,5730,25.83,20250409,11780,-38.79,20240531,5730,25.83,20250409,1.93,Y,078520,500,135 억,,2564445,N,N,0,N,00,N +20250509,120614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7200,20,2,0.28,403434165,56082,30.40,7270,7270,7110,9330,5030,7180,7193.65,9.86,0,976,7393,7286,7133,7026,6873,7340,7080,135,2150,500,4880,10,1,26014161,1873,12.88,2.05,12,0.22,559.00,3509.00,11780,20240531,-38.88,5730,20250409,25.65,7490,-3.87,20250220,5730,25.65,20250409,11780,-38.88,20240531,5730,25.65,20250409,1.93,Y,078520,500,135 억,,2564445,N,N,0,N,00,N +20250509,110612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7200,20,2,0.28,295172785,41030,22.24,7270,7270,7110,9330,5030,7180,7194.07,9.86,0,-4815,7393,7286,7133,7026,6873,7340,7080,135,2150,500,4880,10,1,26014161,1873,12.88,2.05,12,0.16,559.00,3509.00,11780,20240531,-38.88,5730,20250409,25.65,7490,-3.87,20250220,5730,25.65,20250409,11780,-38.88,20240531,5730,25.65,20250409,1.93,Y,078520,500,135 억,,2564445,N,N,0,N,00,N +20250509,100616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,-10,5,-0.14,176116675,24563,13.31,7270,7270,7110,9330,5030,7180,7170.00,9.86,0,-6308,7393,7286,7133,7026,6873,7340,7080,135,2150,500,4880,10,1,26014161,1865,12.83,2.04,12,0.09,559.00,3509.00,11780,20240531,-39.13,5730,20250409,25.13,7490,-4.27,20250220,5730,25.13,20250409,11780,-39.13,20240531,5730,25.13,20250409,1.93,Y,078520,500,135 억,,2564445,N,N,0,N,00,N +20250509,090616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7230,50,2,0.70,33079640,4599,2.49,7270,7270,7130,9330,5030,7180,7192.79,9.86,0,-3557,7393,7286,7133,7026,6873,7340,7080,135,2150,500,4880,10,1,26014161,1881,12.93,2.06,12,0.02,559.00,3509.00,11780,20240531,-38.62,5730,20250409,26.18,7490,-3.47,20250220,5730,26.18,20250409,11780,-38.62,20240531,5730,26.18,20250409,1.93,Y,078520,500,135 억,,2564445,N,N,0,N,00,N 20250508,160605,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7180,230,2,3.31,1322385430,184510,223.22,6980,7240,6980,9030,4870,6950,7167.01,9.60,0,66841,7110,7030,6980,6900,6850,7005,6875,135,2080,500,4720,10,1,26014161,1868,12.84,2.05,12,0.71,559.00,3509.00,11780,20240531,-39.05,5730,20250409,25.31,7490,-4.14,20250220,5730,25.31,20250409,11780,-39.05,20240531,5730,25.31,20250409,1.79,Y,078520,500,135 억,,2497980,N,N,1768,N,00,N 20250508,150613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7180,230,2,3.31,1285317640,179346,216.97,6980,7240,6980,9030,4870,6950,7166.69,9.60,0,66992,7110,7030,6980,6900,6850,7005,6875,135,2080,500,4720,10,1,26014161,1868,12.84,2.05,12,0.69,559.00,3509.00,11780,20240531,-39.05,5730,20250409,25.31,7490,-4.14,20250220,5730,25.31,20250409,11780,-39.05,20240531,5730,25.31,20250409,1.79,Y,078520,500,135 억,,2497980,N,N,1768,N,00,N 20250508,140611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7210,260,2,3.74,1201562365,167719,202.91,6980,7240,6980,9030,4870,6950,7164.14,9.60,0,66846,7110,7030,6980,6900,6850,7005,6875,135,2080,500,4720,10,1,26014161,1876,12.90,2.05,12,0.64,559.00,3509.00,11780,20240531,-38.79,5730,20250409,25.83,7490,-3.74,20250220,5730,25.83,20250409,11780,-38.79,20240531,5730,25.83,20250409,1.79,Y,078520,500,135 억,,2497980,N,N,1768,N,00,N diff --git a/078590/price/prices-20250501.csv b/078590/price/prices-20250501.csv index d504d4a2da3e..3c47f91e4d35 100644 --- a/078590/price/prices-20250501.csv +++ b/078590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,570,-10,5,-1.72,72718882,127405,64.61,580,580,566,754,406,580,570.77,1.93,0,-29122,602,590,580,568,558,597,575,281,174,500,390,1,1,56210338,320,6.71,0.64,12,0.23,85.00,890.00,990,20240517,-42.42,480,20241209,18.75,791,-27.94,20250224,519,9.83,20250204,990,-42.42,20240517,480,18.75,20241209,0.90,Y,078590,500,281 억,,1085263,N,N,4675,N,00,N +20250509,150616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,571,-9,5,-1.55,61983091,108590,55.06,580,580,566,754,406,580,570.80,1.93,0,-25556,602,590,580,568,558,597,575,281,174,500,390,1,1,56210338,321,6.72,0.64,12,0.19,85.00,890.00,990,20240517,-42.32,480,20241209,18.96,791,-27.81,20250224,519,10.02,20250204,990,-42.32,20240517,480,18.96,20241209,0.90,Y,078590,500,281 억,,1085263,N,N,2381,N,00,N +20250509,140613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,573,-7,5,-1.21,55366606,96994,49.18,580,580,566,754,406,580,570.83,1.93,0,-22581,602,590,580,568,558,597,575,281,174,500,390,1,1,56210338,322,6.74,0.64,12,0.17,85.00,890.00,990,20240517,-42.12,480,20241209,19.38,791,-27.56,20250224,519,10.40,20250204,990,-42.12,20240517,480,19.38,20241209,0.90,Y,078590,500,281 억,,1085263,N,N,2381,N,00,N +20250509,130613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,567,-13,5,-2.24,45271945,79263,40.19,580,580,566,754,406,580,571.16,1.93,0,-15523,602,590,580,568,558,597,575,281,174,500,390,1,1,56210338,319,6.67,0.64,12,0.14,85.00,890.00,990,20240517,-42.73,480,20241209,18.12,791,-28.32,20250224,519,9.25,20250204,990,-42.73,20240517,480,18.12,20241209,0.90,Y,078590,500,281 억,,1085263,N,N,2381,N,00,N +20250509,120614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,575,-5,5,-0.86,30179080,52683,26.71,580,580,567,754,406,580,572.84,1.93,0,-12765,602,590,580,568,558,597,575,281,174,500,390,1,1,56210338,323,6.76,0.65,12,0.09,85.00,890.00,990,20240517,-41.92,480,20241209,19.79,791,-27.31,20250224,519,10.79,20250204,990,-41.92,20240517,480,19.79,20241209,0.90,Y,078590,500,281 억,,1085263,N,N,2381,N,00,N +20250509,110612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,568,-12,5,-2.07,22622972,39527,20.04,580,580,567,754,406,580,572.34,1.93,0,-10147,602,590,580,568,558,597,575,281,174,500,390,1,1,56210338,319,6.68,0.64,12,0.07,85.00,890.00,990,20240517,-42.63,480,20241209,18.33,791,-28.19,20250224,519,9.44,20250204,990,-42.63,20240517,480,18.33,20241209,0.90,Y,078590,500,281 억,,1085263,N,N,2381,N,00,N +20250509,100616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,576,-4,5,-0.69,10309331,17904,9.08,580,580,572,754,406,580,575.81,1.93,0,-8550,602,590,580,568,558,597,575,281,174,500,390,1,1,56210338,324,6.78,0.65,12,0.03,85.00,890.00,990,20240517,-41.82,480,20241209,20.00,791,-27.18,20250224,519,10.98,20250204,990,-41.82,20240517,480,20.00,20241209,0.90,Y,078590,500,281 억,,1085263,N,N,2381,N,00,N +20250509,090616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,578,-2,5,-0.34,3824338,6669,3.38,580,580,572,754,406,580,573.45,1.93,0,-281,602,590,580,568,558,597,575,281,174,500,390,1,1,56210338,325,6.80,0.65,12,0.01,85.00,890.00,990,20240517,-41.62,480,20241209,20.42,791,-26.93,20250224,519,11.37,20250204,990,-41.62,20240517,480,20.42,20241209,0.90,Y,078590,500,281 억,,1085263,N,N,2381,N,00,N 20250508,160605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,580,10,2,1.75,113030158,197205,121.93,570,592,570,741,399,570,573.16,1.78,0,-20960,584,577,568,561,552,580,564,281,171,500,380,1,1,56210338,326,6.82,0.65,12,0.35,85.00,890.00,990,20240517,-41.41,480,20241209,20.83,791,-26.68,20250224,519,11.75,20250204,990,-41.41,20240517,480,20.83,20241209,0.90,Y,078590,500,281 억,,1001285,N,N,2381,N,00,N 20250508,150613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,579,9,2,1.58,110638762,193080,119.38,570,592,570,741,399,570,573.02,1.78,0,-17895,584,577,568,561,552,580,564,281,171,500,380,1,1,56210338,325,6.81,0.65,12,0.34,85.00,890.00,990,20240517,-41.52,480,20241209,20.62,791,-26.80,20250224,519,11.56,20250204,990,-41.52,20240517,480,20.62,20241209,0.90,Y,078590,500,281 억,,1001285,N,N,911,N,00,N 20250508,140611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,572,2,2,0.35,102737142,179326,110.88,570,592,570,741,399,570,572.91,1.78,0,-15497,584,577,568,561,552,580,564,281,171,500,380,1,1,56210338,322,6.73,0.64,12,0.32,85.00,890.00,990,20240517,-42.22,480,20241209,19.17,791,-27.69,20250224,519,10.21,20250204,990,-42.22,20240517,480,19.17,20241209,0.90,Y,078590,500,281 억,,1001285,N,N,911,N,00,N diff --git a/078600/price/prices-20250501.csv b/078600/price/prices-20250501.csv index 1ffa2b484cdc..674287f9073c 100644 --- a/078600/price/prices-20250501.csv +++ b/078600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160611,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,80400,-1600,5,-1.95,6100171600,75933,145.95,82700,82700,79700,106600,57400,82000,80336.22,19.46,0,-33688,83066,82532,81966,81432,80866,82800,81700,77,24600,500,59040,100,1,15480593,12446,33.75,5.23,12,0.49,2382.00,15372.00,163400,20240612,-50.80,71000,20250102,13.24,119800,-32.89,20250224,71000,13.24,20250102,163400,-50.80,20240612,71000,13.24,20250102,1.73,Y,078600,500,77 억,,3012775,N,N,9722,N,00,N +20250509,150617,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,80100,-1900,5,-2.32,5717145700,71159,136.78,82700,82700,79700,106600,57400,82000,80343.26,19.46,0,-32872,83066,82532,81966,81432,80866,82800,81700,77,24600,500,59040,100,1,15480593,12400,33.63,5.21,12,0.46,2382.00,15372.00,163400,20240612,-50.98,71000,20250102,12.82,119800,-33.14,20250224,71000,12.82,20250102,163400,-50.98,20240612,71000,12.82,20250102,1.73,Y,078600,500,77 억,,3012775,N,N,5428,N,00,N +20250509,140614,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,80300,-1700,5,-2.07,4997528200,62190,119.54,82700,82700,79700,106600,57400,82000,80359.03,19.46,0,-29865,83066,82532,81966,81432,80866,82800,81700,77,24600,500,59040,100,1,15480593,12431,33.71,5.22,12,0.40,2382.00,15372.00,163400,20240612,-50.86,71000,20250102,13.10,119800,-32.97,20250224,71000,13.10,20250102,163400,-50.86,20240612,71000,13.10,20250102,1.73,Y,078600,500,77 억,,3012775,N,N,5428,N,00,N +20250509,130614,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79900,-2100,5,-2.56,4569257900,56841,109.26,82700,82700,79700,106600,57400,82000,80386.66,19.46,0,-28810,83066,82532,81966,81432,80866,82800,81700,77,24600,500,59040,100,1,15480593,12369,33.54,5.20,12,0.37,2382.00,15372.00,163400,20240612,-51.10,71000,20250102,12.54,119800,-33.31,20250224,71000,12.54,20250102,163400,-51.10,20240612,71000,12.54,20250102,1.73,Y,078600,500,77 억,,3012775,N,N,5428,N,00,N +20250509,120614,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79900,-2100,5,-2.56,4129942200,51338,98.68,82700,82700,79700,106600,57400,82000,80446.11,19.46,0,-28523,83066,82532,81966,81432,80866,82800,81700,77,24600,500,59040,100,1,15480593,12369,33.54,5.20,12,0.33,2382.00,15372.00,163400,20240612,-51.10,71000,20250102,12.54,119800,-33.31,20250224,71000,12.54,20250102,163400,-51.10,20240612,71000,12.54,20250102,1.73,Y,078600,500,77 억,,3012775,N,N,5428,N,00,N +20250509,110613,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79900,-2100,5,-2.56,3544154000,44000,84.57,82700,82700,79800,106600,57400,82000,80548.95,19.46,0,-24601,83066,82532,81966,81432,80866,82800,81700,77,24600,500,59040,100,1,15480593,12369,33.54,5.20,12,0.28,2382.00,15372.00,163400,20240612,-51.10,71000,20250102,12.54,119800,-33.31,20250224,71000,12.54,20250102,163400,-51.10,20240612,71000,12.54,20250102,1.73,Y,078600,500,77 억,,3012775,N,N,5428,N,00,N +20250509,100616,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,80000,-2000,5,-2.44,2819183350,34935,67.15,82700,82700,79800,106600,57400,82000,80697.96,19.46,0,-21427,83066,82532,81966,81432,80866,82800,81700,77,24600,500,59040,100,1,15480593,12384,33.59,5.20,12,0.23,2382.00,15372.00,163400,20240612,-51.04,71000,20250102,12.68,119800,-33.22,20250224,71000,12.68,20250102,163400,-51.04,20240612,71000,12.68,20250102,1.73,Y,078600,500,77 억,,3012775,N,N,5428,N,00,N +20250509,090616,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81000,-1000,5,-1.22,694436700,8520,16.38,82700,82700,80800,106600,57400,82000,81506.65,19.46,0,-6272,83066,82532,81966,81432,80866,82800,81700,77,24600,500,59040,100,1,15480593,12539,34.01,5.27,12,0.06,2382.00,15372.00,163400,20240612,-50.43,71000,20250102,14.08,119800,-32.39,20250224,71000,14.08,20250102,163400,-50.43,20240612,71000,14.08,20250102,1.73,Y,078600,500,77 억,,3012775,N,N,5428,N,00,N 20250508,160606,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82000,300,2,0.37,4265948250,52025,90.81,81700,82500,81400,106200,57200,81700,81998.04,19.48,0,12931,84566,83132,81966,80532,79366,82550,79950,77,24500,500,58820,100,1,15480593,12694,34.42,5.33,12,0.34,2382.00,15372.00,163400,20240612,-49.82,71000,20250102,15.49,119800,-31.55,20250224,71000,15.49,20250102,163400,-49.82,20240612,71000,15.49,20250102,1.75,Y,078600,500,77 억,,3015693,N,N,5428,N,00,N 20250508,150614,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81900,200,2,0.24,3968917650,48402,84.48,81700,82500,81400,106200,57200,81700,81999.04,19.48,0,12076,84566,83132,81966,80532,79366,82550,79950,77,24500,500,58820,100,1,15480593,12679,34.38,5.33,12,0.31,2382.00,15372.00,163400,20240612,-49.88,71000,20250102,15.35,119800,-31.64,20250224,71000,15.35,20250102,163400,-49.88,20240612,71000,15.35,20250102,1.75,Y,078600,500,77 억,,3015693,N,N,2736,N,00,N 20250508,140611,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81900,200,2,0.24,2860618050,34879,60.88,81700,82500,81400,106200,57200,81700,82015.48,19.48,0,6290,84566,83132,81966,80532,79366,82550,79950,77,24500,500,58820,100,1,15480593,12679,34.38,5.33,12,0.23,2382.00,15372.00,163400,20240612,-49.88,71000,20250102,15.35,119800,-31.64,20250224,71000,15.35,20250102,163400,-49.88,20240612,71000,15.35,20250102,1.75,Y,078600,500,77 억,,3015693,N,N,2736,N,00,N diff --git a/078860/price/prices-20250501.csv b/078860/price/prices-20250501.csv index c2bb8b832b0f..abe502215d8d 100644 --- a/078860/price/prices-20250501.csv +++ b/078860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160611,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1645,47,2,2.94,978617918,619777,45.35,1598,1690,1497,2075,1119,1598,1578.98,0.19,0,36589,1998,1798,1693,1493,1388,1745,1440,59,477,100,990,1,1,59362257,977,-3.74,1.10,12,1.04,-440.00,1501.00,2400,20250502,-31.46,720,20240429,128.47,2400,-31.46,20250502,1340,22.76,20250319,10350,-84.11,20240729,1340,22.76,20250319,0.02,Y,078860,100,59 억,,114376,N,N,4200,N,00,N +20250509,150617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1635,37,2,2.32,933258143,592161,43.33,1598,1690,1497,2075,1119,1598,1576.02,0.19,0,39984,1998,1798,1693,1493,1388,1745,1440,59,477,100,990,1,1,59362257,971,-3.72,1.09,12,1.00,-440.00,1501.00,2400,20250502,-31.88,720,20240429,127.08,2400,-31.88,20250502,1340,22.01,20250319,10350,-84.20,20240729,1340,22.01,20250319,0.02,Y,078860,100,59 억,,114376,N,N,4200,N,00,N +20250509,140614,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1627,29,2,1.81,882300576,560902,41.05,1598,1690,1497,2075,1119,1598,1573.00,0.19,0,31262,1998,1798,1693,1493,1388,1745,1440,59,477,100,990,1,1,59362257,966,-3.70,1.08,12,0.94,-440.00,1501.00,2400,20250502,-32.21,720,20240429,125.97,2400,-32.21,20250502,1340,21.42,20250319,10350,-84.28,20240729,1340,21.42,20250319,0.02,Y,078860,100,59 억,,114376,N,N,4200,N,00,N +20250509,130614,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1610,12,2,0.75,806328149,513245,37.56,1598,1690,1497,2075,1119,1598,1571.04,0.19,0,17291,1998,1798,1693,1493,1388,1745,1440,59,477,100,990,1,1,59362257,956,-3.66,1.07,12,0.86,-440.00,1501.00,2400,20250502,-32.92,720,20240429,123.61,2400,-32.92,20250502,1340,20.15,20250319,10350,-84.44,20240729,1340,20.15,20250319,0.02,Y,078860,100,59 억,,114376,N,N,4200,N,00,N +20250509,120615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1628,30,2,1.88,763601088,486784,35.62,1598,1690,1497,2075,1119,1598,1568.66,0.19,0,12422,1998,1798,1693,1493,1388,1745,1440,59,477,100,990,1,1,59362257,966,-3.70,1.08,12,0.82,-440.00,1501.00,2400,20250502,-32.17,720,20240429,126.11,2400,-32.17,20250502,1340,21.49,20250319,10350,-84.27,20240729,1340,21.49,20250319,0.02,Y,078860,100,59 억,,114376,N,N,4200,N,00,N +20250509,110613,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1553,-45,5,-2.82,453921060,295791,21.65,1598,1610,1497,2075,1119,1598,1534.60,0.19,0,27481,1998,1798,1693,1493,1388,1745,1440,59,477,100,990,1,1,59362257,922,-3.53,1.03,12,0.50,-440.00,1501.00,2400,20250502,-35.29,720,20240429,115.69,2400,-35.29,20250502,1340,15.90,20250319,10350,-85.00,20240729,1340,15.90,20250319,0.02,Y,078860,100,59 억,,114376,N,N,4200,N,00,N +20250509,100616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1508,-90,5,-5.63,288639542,186789,13.67,1598,1610,1498,2075,1119,1598,1545.27,0.19,0,-6007,1998,1798,1693,1493,1388,1745,1440,59,477,100,990,1,1,59362257,895,-3.43,1.00,12,0.31,-440.00,1501.00,2400,20250502,-37.17,720,20240429,109.44,2400,-37.17,20250502,1340,12.54,20250319,10350,-85.43,20240729,1340,12.54,20250319,0.02,Y,078860,100,59 억,,114376,N,N,4200,N,00,N +20250509,090617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1551,-47,5,-2.94,57547303,36587,2.68,1598,1610,1547,2075,1119,1598,1572.88,0.19,0,7681,1998,1798,1693,1493,1388,1745,1440,59,477,100,990,1,1,59362257,921,-3.52,1.03,12,0.06,-440.00,1501.00,2400,20250502,-35.38,720,20240429,115.42,2400,-35.38,20250502,1340,15.75,20250319,10350,-85.01,20240729,1340,15.75,20250319,0.02,Y,078860,100,59 억,,114376,N,N,4200,N,00,N 20250508,160606,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1598,-302,5,-15.89,2253577692,1360197,150.34,1893,1893,1588,2470,1330,1900,1656.94,0.21,0,-60502,2184,2041,1957,1814,1730,2000,1773,59,570,100,1170,1,1,59362257,949,-3.63,1.06,12,2.29,-440.00,1501.00,2400,20250502,-33.42,720,20240429,121.94,2400,-33.42,20250502,1340,19.25,20250319,10350,-84.56,20240729,1340,19.25,20250319,0.01,Y,078860,100,59 억,,126635,N,N,4200,N,00,N 20250508,150614,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1625,-275,5,-14.47,2139089485,1288840,142.45,1893,1893,1588,2470,1330,1900,1659.70,0.21,0,-50658,2184,2041,1957,1814,1730,2000,1773,59,570,100,1170,1,1,59362257,965,-3.69,1.08,12,2.17,-440.00,1501.00,2400,20250502,-32.29,720,20240429,125.69,2400,-32.29,20250502,1340,21.27,20250319,10350,-84.30,20240729,1340,21.27,20250319,0.01,Y,078860,100,59 억,,126635,N,N,11185,N,00,N 20250508,140611,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1627,-273,5,-14.37,1970241825,1184730,130.94,1893,1893,1588,2470,1330,1900,1663.03,0.21,0,-40631,2184,2041,1957,1814,1730,2000,1773,59,570,100,1170,1,1,59362257,966,-3.70,1.08,12,2.00,-440.00,1501.00,2400,20250502,-32.21,720,20240429,125.97,2400,-32.21,20250502,1340,21.42,20250319,10350,-84.28,20240729,1340,21.42,20250319,0.01,Y,078860,100,59 억,,126635,N,N,11185,N,00,N diff --git a/078890/price/prices-20250501.csv b/078890/price/prices-20250501.csv index 50eb9ff13508..e7e3153339bd 100644 --- a/078890/price/prices-20250501.csv +++ b/078890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,10,2,0.31,88829095,27955,45.17,3200,3210,3145,4145,2235,3190,3177.51,4.25,0,-359,3310,3250,3140,3080,2970,3280,3110,90,955,500,2160,5,1,17920849,573,-1.06,0.44,12,0.16,-3020.00,7302.00,6960,20240523,-54.02,2540,20250407,25.98,3405,-6.02,20250414,2540,25.98,20250407,7090,-54.87,20240523,2540,25.98,20250407,0.86,Y,078890,500,89 억,,761937,N,N,3348,N,00,N +20250509,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,10,2,0.31,77061080,24274,39.22,3200,3210,3145,4145,2235,3190,3174.63,4.25,0,-643,3310,3250,3140,3080,2970,3280,3110,90,955,500,2160,5,1,17920849,573,-1.06,0.44,12,0.14,-3020.00,7302.00,6960,20240523,-54.02,2540,20250407,25.98,3405,-6.02,20250414,2540,25.98,20250407,7090,-54.87,20240523,2540,25.98,20250407,0.86,Y,078890,500,89 억,,761937,N,N,6780,N,00,N +20250509,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,-15,5,-0.47,60764325,19155,30.95,3200,3210,3145,4145,2235,3190,3172.24,4.25,0,-945,3310,3250,3140,3080,2970,3280,3110,90,955,500,2160,5,1,17920849,569,-1.05,0.43,12,0.11,-3020.00,7302.00,6960,20240523,-54.38,2540,20250407,25.00,3405,-6.75,20250414,2540,25.00,20250407,7090,-55.22,20240523,2540,25.00,20250407,0.86,Y,078890,500,89 억,,761937,N,N,6780,N,00,N +20250509,130614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-5,5,-0.16,51360000,16196,26.17,3200,3210,3145,4145,2235,3190,3171.15,4.25,0,-201,3310,3250,3140,3080,2970,3280,3110,90,955,500,2160,5,1,17920849,571,-1.05,0.44,12,0.09,-3020.00,7302.00,6960,20240523,-54.24,2540,20250407,25.39,3405,-6.46,20250414,2540,25.39,20250407,7090,-55.08,20240523,2540,25.39,20250407,0.86,Y,078890,500,89 억,,761937,N,N,6780,N,00,N +20250509,120615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-20,5,-0.63,48692015,15357,24.82,3200,3210,3145,4145,2235,3190,3170.67,4.25,0,605,3310,3250,3140,3080,2970,3280,3110,90,955,500,2160,5,1,17920849,568,-1.05,0.43,12,0.09,-3020.00,7302.00,6960,20240523,-54.45,2540,20250407,24.80,3405,-6.90,20250414,2540,24.80,20250407,7090,-55.29,20240523,2540,24.80,20250407,0.86,Y,078890,500,89 억,,761937,N,N,6780,N,00,N +20250509,110613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,-35,5,-1.10,38160095,12027,19.43,3200,3210,3145,4145,2235,3190,3172.87,4.25,0,507,3310,3250,3140,3080,2970,3280,3110,90,955,500,2160,5,1,17920849,565,-1.04,0.43,12,0.07,-3020.00,7302.00,6960,20240523,-54.67,2540,20250407,24.21,3405,-7.34,20250414,2540,24.21,20250407,7090,-55.50,20240523,2540,24.21,20250407,0.86,Y,078890,500,89 억,,761937,N,N,6780,N,00,N +20250509,100616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,-30,5,-0.94,23666515,7437,12.02,3200,3210,3145,4145,2235,3190,3182.27,4.25,0,-82,3310,3250,3140,3080,2970,3280,3110,90,955,500,2160,5,1,17920849,566,-1.05,0.43,12,0.04,-3020.00,7302.00,6960,20240523,-54.60,2540,20250407,24.41,3405,-7.20,20250414,2540,24.41,20250407,7090,-55.43,20240523,2540,24.41,20250407,0.86,Y,078890,500,89 억,,761937,N,N,6780,N,00,N +20250509,090617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-10,5,-0.31,5234040,1638,2.65,3200,3200,3150,4145,2235,3190,3195.38,4.25,0,-195,3310,3250,3140,3080,2970,3280,3110,90,955,500,2160,5,1,17920849,570,-1.05,0.44,12,0.01,-3020.00,7302.00,6960,20240523,-54.31,2540,20250407,25.20,3405,-6.61,20250414,2540,25.20,20250407,7090,-55.15,20240523,2540,25.20,20250407,0.86,Y,078890,500,89 억,,761937,N,N,6780,N,00,N 20250508,160606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,125,2,4.08,194964787,61871,339.06,3030,3200,3030,3980,2150,3065,3151.02,4.23,0,4259,3161,3112,3066,3017,2971,3090,2995,90,915,500,2080,5,1,17920849,572,-1.06,0.44,12,0.35,-3020.00,7302.00,6960,20240523,-54.17,2540,20250407,25.59,3405,-6.31,20250414,2540,25.59,20250407,7090,-55.01,20240523,2540,25.59,20250407,0.86,Y,078890,500,89 억,,757721,N,N,6780,N,00,N 20250508,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,110,2,3.59,168463827,53534,293.37,3030,3200,3030,3980,2150,3065,3146.86,4.23,0,-325,3161,3112,3066,3017,2971,3090,2995,90,915,500,2080,5,1,17920849,569,-1.05,0.43,12,0.30,-3020.00,7302.00,6960,20240523,-54.38,2540,20250407,25.00,3405,-6.75,20250414,2540,25.00,20250407,7090,-55.22,20240523,2540,25.00,20250407,0.86,Y,078890,500,89 억,,757721,N,N,761,N,00,N 20250508,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,100,2,3.26,143085645,45528,249.50,3030,3200,3030,3980,2150,3065,3142.81,4.23,0,2319,3161,3112,3066,3017,2971,3090,2995,90,915,500,2080,5,1,17920849,567,-1.05,0.43,12,0.25,-3020.00,7302.00,6960,20240523,-54.53,2540,20250407,24.61,3405,-7.05,20250414,2540,24.61,20250407,7090,-55.36,20240523,2540,24.61,20250407,0.86,Y,078890,500,89 억,,757721,N,N,761,N,00,N diff --git a/078930/price/prices-20250501.csv b/078930/price/prices-20250501.csv index b2816e3e8d56..ad5dd1aed1b0 100644 --- a/078930/price/prices-20250501.csv +++ b/078930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160612,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38750,200,2,0.52,4300129600,111003,66.16,38350,38850,38350,50100,27000,38550,38738.85,17.37,0,9067,39150,38850,38450,38150,37750,39000,38300,4646,11550,5000,28520,50,1,92915378,36005,6.47,0.26,12,0.12,5988.00,148654.00,57500,20240621,-32.61,34700,20250409,11.67,41550,-6.74,20250219,34700,11.67,20250409,57500,-32.61,20240621,34700,11.67,20250409,0.13,Y,078930,5000,4645 억,,16142810,N,N,6766,N,00,N +20250509,150617,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38750,200,2,0.52,3902227625,100736,60.04,38350,38850,38350,50100,27000,38550,38737.17,17.37,0,7898,39150,38850,38450,38150,37750,39000,38300,4646,11550,5000,28520,50,1,92915378,36005,6.47,0.26,12,0.11,5988.00,148654.00,57500,20240621,-32.61,34700,20250409,11.67,41550,-6.74,20250219,34700,11.67,20250409,57500,-32.61,20240621,34700,11.67,20250409,0.13,Y,078930,5000,4645 억,,16142810,N,N,5290,N,00,N +20250509,140614,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38750,200,2,0.52,2978603200,76921,45.84,38350,38850,38350,50100,27000,38550,38722.89,17.37,0,15679,39150,38850,38450,38150,37750,39000,38300,4646,11550,5000,28520,50,1,92915378,36005,6.47,0.26,12,0.08,5988.00,148654.00,57500,20240621,-32.61,34700,20250409,11.67,41550,-6.74,20250219,34700,11.67,20250409,57500,-32.61,20240621,34700,11.67,20250409,0.13,Y,078930,5000,4645 억,,16142810,N,N,5290,N,00,N +20250509,130615,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38700,150,2,0.39,2585001900,66763,39.79,38350,38850,38350,50100,27000,38550,38719.08,17.37,0,15043,39150,38850,38450,38150,37750,39000,38300,4646,11550,5000,28520,50,1,92915378,35958,6.46,0.26,12,0.07,5988.00,148654.00,57500,20240621,-32.70,34700,20250409,11.53,41550,-6.86,20250219,34700,11.53,20250409,57500,-32.70,20240621,34700,11.53,20250409,0.13,Y,078930,5000,4645 억,,16142810,N,N,5290,N,00,N +20250509,120615,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38700,150,2,0.39,2272820150,58697,34.98,38350,38850,38350,50100,27000,38550,38721.23,17.37,0,17458,39150,38850,38450,38150,37750,39000,38300,4646,11550,5000,28520,50,1,92915378,35958,6.46,0.26,12,0.06,5988.00,148654.00,57500,20240621,-32.70,34700,20250409,11.53,41550,-6.86,20250219,34700,11.53,20250409,57500,-32.70,20240621,34700,11.53,20250409,0.13,Y,078930,5000,4645 억,,16142810,N,N,5290,N,00,N +20250509,110614,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38700,150,2,0.39,1731470250,44719,26.65,38350,38850,38350,50100,27000,38550,38718.89,17.37,0,13733,39150,38850,38450,38150,37750,39000,38300,4646,11550,5000,28520,50,1,92915378,35958,6.46,0.26,12,0.05,5988.00,148654.00,57500,20240621,-32.70,34700,20250409,11.53,41550,-6.86,20250219,34700,11.53,20250409,57500,-32.70,20240621,34700,11.53,20250409,0.13,Y,078930,5000,4645 억,,16142810,N,N,5290,N,00,N +20250509,100617,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38800,250,2,0.65,859482375,22220,13.24,38350,38800,38350,50100,27000,38550,38680.57,17.37,0,5903,39150,38850,38450,38150,37750,39000,38300,4646,11550,5000,28520,50,1,92915378,36051,6.48,0.26,12,0.02,5988.00,148654.00,57500,20240621,-32.52,34700,20250409,11.82,41550,-6.62,20250219,34700,11.82,20250409,57500,-32.52,20240621,34700,11.82,20250409,0.13,Y,078930,5000,4645 억,,16142810,N,N,5290,N,00,N +20250509,090617,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38600,50,2,0.13,119110300,3088,1.84,38350,38750,38350,50100,27000,38550,38571.99,17.37,0,2340,39150,38850,38450,38150,37750,39000,38300,4646,11550,5000,28520,50,1,92915378,35865,6.45,0.26,12,0.00,5988.00,148654.00,57500,20240621,-32.87,34700,20250409,11.24,41550,-7.10,20250219,34700,11.24,20250409,57500,-32.87,20240621,34700,11.24,20250409,0.13,Y,078930,5000,4645 억,,16142810,N,N,5290,N,00,N 20250508,160606,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38550,350,2,0.92,6467405050,167791,118.74,38050,38750,38050,49650,26750,38200,38544.41,17.34,0,27687,38966,38582,38316,37932,37666,38450,37800,4646,11450,5000,28260,50,1,92915378,35819,6.44,0.26,12,0.18,5988.00,148654.00,57500,20240621,-32.96,34700,20250409,11.10,41550,-7.22,20250219,34700,11.10,20250409,57500,-32.96,20240621,34700,11.10,20250409,0.13,Y,078930,5000,4645 억,,16108050,N,N,5290,N,00,N 20250508,150614,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38550,350,2,0.92,4796150650,124440,88.06,38050,38750,38050,49650,26750,38200,38541.87,17.34,0,36965,38966,38582,38316,37932,37666,38450,37800,4646,11450,5000,28260,50,1,92915378,35819,6.44,0.26,12,0.13,5988.00,148654.00,57500,20240621,-32.96,34700,20250409,11.10,41550,-7.22,20250219,34700,11.10,20250409,57500,-32.96,20240621,34700,11.10,20250409,0.13,Y,078930,5000,4645 억,,16108050,N,N,8343,N,00,N 20250508,140612,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38550,350,2,0.92,3859338650,100173,70.89,38050,38750,38050,49650,26750,38200,38526.74,17.34,0,37123,38966,38582,38316,37932,37666,38450,37800,4646,11450,5000,28260,50,1,92915378,35819,6.44,0.26,12,0.11,5988.00,148654.00,57500,20240621,-32.96,34700,20250409,11.10,41550,-7.22,20250219,34700,11.10,20250409,57500,-32.96,20240621,34700,11.10,20250409,0.13,Y,078930,5000,4645 억,,16108050,N,N,8343,N,00,N diff --git a/079000/price/prices-20250501.csv b/079000/price/prices-20250501.csv index a9609ac95e67..2cba24efef80 100644 --- a/079000/price/prices-20250501.csv +++ b/079000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,50,2,0.96,35783510,6783,100.59,5230,5340,5230,6790,3670,5230,5275.47,1.13,0,276,5383,5306,5263,5186,5143,5285,5165,36,1560,500,3550,10,1,7200000,380,18.40,0.48,12,0.09,287.00,11093.00,8760,20240513,-39.73,4925,20240821,7.21,6440,-18.01,20250409,5050,4.55,20250120,8760,-39.73,20240513,4925,7.21,20240821,1.87,Y,079000,500,36 억,,81569,N,N,0,N,00,N +20250509,150618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,100,2,1.91,31539750,5980,88.68,5230,5340,5230,6790,3670,5230,5274.21,1.13,0,276,5383,5306,5263,5186,5143,5285,5165,36,1560,500,3550,10,1,7200000,384,18.57,0.48,12,0.08,287.00,11093.00,8760,20240513,-39.16,4925,20240821,8.22,6440,-17.24,20250409,5050,5.54,20250120,8760,-39.16,20240513,4925,8.22,20240821,1.87,Y,079000,500,36 억,,81569,N,N,0,N,00,N +20250509,140615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,20,2,0.38,19147990,3632,53.86,5230,5340,5230,6790,3670,5230,5272.02,1.13,0,328,5383,5306,5263,5186,5143,5285,5165,36,1560,500,3550,10,1,7200000,378,18.29,0.47,12,0.05,287.00,11093.00,8760,20240513,-40.07,4925,20240821,6.60,6440,-18.48,20250409,5050,3.96,20250120,8760,-40.07,20240513,4925,6.60,20240821,1.87,Y,079000,500,36 억,,81569,N,N,0,N,00,N +20250509,130615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,20,2,0.38,18334010,3477,51.56,5230,5340,5230,6790,3670,5230,5272.94,1.13,0,328,5383,5306,5263,5186,5143,5285,5165,36,1560,500,3550,10,1,7200000,378,18.29,0.47,12,0.05,287.00,11093.00,8760,20240513,-40.07,4925,20240821,6.60,6440,-18.48,20250409,5050,3.96,20250120,8760,-40.07,20240513,4925,6.60,20240821,1.87,Y,079000,500,36 억,,81569,N,N,0,N,00,N +20250509,120616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,20,2,0.38,17229450,3267,48.45,5230,5340,5230,6790,3670,5230,5273.78,1.13,0,154,5383,5306,5263,5186,5143,5285,5165,36,1560,500,3550,10,1,7200000,378,18.29,0.47,12,0.05,287.00,11093.00,8760,20240513,-40.07,4925,20240821,6.60,6440,-18.48,20250409,5050,3.96,20250120,8760,-40.07,20240513,4925,6.60,20240821,1.87,Y,079000,500,36 억,,81569,N,N,0,N,00,N +20250509,110614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,60,2,1.15,9852040,1865,27.66,5230,5340,5230,6790,3670,5230,5282.60,1.13,0,-3,5383,5306,5263,5186,5143,5285,5165,36,1560,500,3550,10,1,7200000,381,18.43,0.48,12,0.03,287.00,11093.00,8760,20240513,-39.61,4925,20240821,7.41,6440,-17.86,20250409,5050,4.75,20250120,8760,-39.61,20240513,4925,7.41,20240821,1.87,Y,079000,500,36 억,,81569,N,N,0,N,00,N +20250509,100617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,70,2,1.34,7729280,1463,21.70,5230,5340,5230,6790,3670,5230,5283.17,1.13,0,-31,5383,5306,5263,5186,5143,5285,5165,36,1560,500,3550,10,1,7200000,382,18.47,0.48,12,0.02,287.00,11093.00,8760,20240513,-39.50,4925,20240821,7.61,6440,-17.70,20250409,5050,4.95,20250120,8760,-39.50,20240513,4925,7.61,20240821,1.87,Y,079000,500,36 억,,81569,N,N,0,N,00,N +20250509,090618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,0,3,0.00,52300,10,0.15,5230,5230,5230,6790,3670,5230,5230.00,1.13,0,0,5383,5306,5263,5186,5143,5285,5165,36,1560,500,3550,10,1,7200000,377,18.22,0.47,12,0.00,287.00,11093.00,8760,20240513,-40.30,4925,20240821,6.19,6440,-18.79,20250409,5050,3.56,20250120,8760,-40.30,20240513,4925,6.19,20240821,1.87,Y,079000,500,36 억,,81569,N,N,0,N,00,N 20250508,160607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,-50,5,-0.95,35419300,6743,152.04,5340,5340,5220,6860,3700,5280,5252.75,1.12,0,-304,5386,5332,5296,5242,5206,5315,5225,36,1580,500,3590,10,1,7200000,377,18.22,0.47,12,0.09,287.00,11093.00,8760,20240513,-40.30,4925,20240821,6.19,6440,-18.79,20250409,5050,3.56,20250120,8760,-40.30,20240513,4925,6.19,20240821,1.87,Y,079000,500,36 억,,80983,N,N,0,N,00,N 20250508,150615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,-50,5,-0.95,33239400,6326,142.64,5340,5340,5230,6860,3700,5280,5254.41,1.12,0,-262,5386,5332,5296,5242,5206,5315,5225,36,1580,500,3590,10,1,7200000,377,18.22,0.47,12,0.09,287.00,11093.00,8760,20240513,-40.30,4925,20240821,6.19,6440,-18.79,20250409,5050,3.56,20250120,8760,-40.30,20240513,4925,6.19,20240821,1.87,Y,079000,500,36 억,,80983,N,N,0,N,00,N 20250508,140612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,-30,5,-0.57,31445010,5983,134.90,5340,5340,5230,6860,3700,5280,5255.73,1.12,0,-262,5386,5332,5296,5242,5206,5315,5225,36,1580,500,3590,10,1,7200000,378,18.29,0.47,12,0.08,287.00,11093.00,8760,20240513,-40.07,4925,20240821,6.60,6440,-18.48,20250409,5050,3.96,20250120,8760,-40.07,20240513,4925,6.60,20240821,1.87,Y,079000,500,36 억,,80983,N,N,0,N,00,N diff --git a/079160/price/prices-20250501.csv b/079160/price/prices-20250501.csv index 7b71f55df6fd..fbdf65fe1975 100644 --- a/079160/price/prices-20250501.csv +++ b/079160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160612,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4920,-130,5,-2.57,897393822,182445,104.67,4950,5010,4865,6560,3540,5050,4918.71,5.74,0,-71655,5116,5082,5026,4992,4936,5100,5010,828,1510,500,3830,5,1,165580269,8147,-4.23,1.18,12,0.11,-1163.00,4177.00,7430,20240829,-33.78,4230,20250404,16.31,5490,-10.38,20250107,4230,16.31,20250404,7430,-33.78,20240829,4230,16.31,20250404,0.49,Y,079160,500,827 억,,9510935,N,N,46775,N,00,N +20250509,150618,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4880,-170,5,-3.37,854772852,173742,99.68,4950,5010,4865,6560,3540,5050,4919.78,5.74,0,-64579,5116,5082,5026,4992,4936,5100,5010,828,1510,500,3830,5,1,165580269,8080,-4.20,1.17,12,0.10,-1163.00,4177.00,7430,20240829,-34.32,4230,20250404,15.37,5490,-11.11,20250107,4230,15.37,20250404,7430,-34.32,20240829,4230,15.37,20250404,0.49,Y,079160,500,827 억,,9510935,N,N,24708,N,00,N +20250509,140615,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4885,-165,5,-3.27,748045857,151859,87.12,4950,5010,4865,6560,3540,5050,4925.92,5.74,0,-54995,5116,5082,5026,4992,4936,5100,5010,828,1510,500,3830,5,1,165580269,8089,-4.20,1.17,12,0.09,-1163.00,4177.00,7430,20240829,-34.25,4230,20250404,15.48,5490,-11.02,20250107,4230,15.48,20250404,7430,-34.25,20240829,4230,15.48,20250404,0.49,Y,079160,500,827 억,,9510935,N,N,24708,N,00,N +20250509,130615,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4880,-170,5,-3.37,694756335,140935,80.86,4950,5010,4865,6560,3540,5050,4929.62,5.74,0,-51132,5116,5082,5026,4992,4936,5100,5010,828,1510,500,3830,5,1,165580269,8080,-4.20,1.17,12,0.09,-1163.00,4177.00,7430,20240829,-34.32,4230,20250404,15.37,5490,-11.11,20250107,4230,15.37,20250404,7430,-34.32,20240829,4230,15.37,20250404,0.49,Y,079160,500,827 억,,9510935,N,N,24708,N,00,N +20250509,120616,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4905,-145,5,-2.87,561317670,113584,65.16,4950,5010,4890,6560,3540,5050,4941.87,5.74,0,-44124,5116,5082,5026,4992,4936,5100,5010,828,1510,500,3830,5,1,165580269,8122,-4.22,1.17,12,0.07,-1163.00,4177.00,7430,20240829,-33.98,4230,20250404,15.96,5490,-10.66,20250107,4230,15.96,20250404,7430,-33.98,20240829,4230,15.96,20250404,0.49,Y,079160,500,827 억,,9510935,N,N,24708,N,00,N +20250509,110614,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4905,-145,5,-2.87,463466375,93612,53.71,4950,5010,4895,6560,3540,5050,4950.93,5.74,0,-44028,5116,5082,5026,4992,4936,5100,5010,828,1510,500,3830,5,1,165580269,8122,-4.22,1.17,12,0.06,-1163.00,4177.00,7430,20240829,-33.98,4230,20250404,15.96,5490,-10.66,20250107,4230,15.96,20250404,7430,-33.98,20240829,4230,15.96,20250404,0.49,Y,079160,500,827 억,,9510935,N,N,24708,N,00,N +20250509,100617,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4965,-85,5,-1.68,281090220,56613,32.48,4950,5010,4940,6560,3540,5050,4965.12,5.74,0,-26313,5116,5082,5026,4992,4936,5100,5010,828,1510,500,3830,5,1,165580269,8221,-4.27,1.19,12,0.03,-1163.00,4177.00,7430,20240829,-33.18,4230,20250404,17.38,5490,-9.56,20250107,4230,17.38,20250404,7430,-33.18,20240829,4230,17.38,20250404,0.49,Y,079160,500,827 억,,9510935,N,N,24708,N,00,N +20250509,090618,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4955,-95,5,-1.88,63748855,12819,7.35,4950,5010,4950,6560,3540,5050,4973.00,5.74,0,-5571,5116,5082,5026,4992,4936,5100,5010,828,1510,500,3830,5,1,165580269,8205,-4.26,1.19,12,0.01,-1163.00,4177.00,7430,20240829,-33.31,4230,20250404,17.14,5490,-9.74,20250107,4230,17.14,20250404,7430,-33.31,20240829,4230,17.14,20250404,0.49,Y,079160,500,827 억,,9510935,N,N,24708,N,00,N 20250508,160607,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5050,50,2,1.00,872750096,174303,79.52,5020,5060,4970,6500,3500,5000,5007.09,5.76,0,-14355,5083,5041,4958,4916,4833,5062,4937,828,1500,500,3800,10,1,165580269,8362,-4.34,1.21,12,0.11,-1163.00,4177.00,7430,20240829,-32.03,4230,20250404,19.39,5490,-8.01,20250107,4230,19.39,20250404,7430,-32.03,20240829,4230,19.39,20250404,0.50,Y,079160,500,827 억,,9540976,N,N,24708,N,00,N 20250508,150615,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5020,20,2,0.40,810310316,161921,73.87,5020,5060,4970,6500,3500,5000,5004.36,5.76,0,-18451,5083,5041,4958,4916,4833,5062,4937,828,1500,500,3800,10,1,165580269,8312,-4.32,1.20,12,0.10,-1163.00,4177.00,7430,20240829,-32.44,4230,20250404,18.68,5490,-8.56,20250107,4230,18.68,20250404,7430,-32.44,20240829,4230,18.68,20250404,0.50,Y,079160,500,827 억,,9540976,N,N,15403,N,00,N 20250508,140612,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5020,20,2,0.40,715972646,143113,65.29,5020,5060,4970,6500,3500,5000,5002.85,5.76,0,-19204,5083,5041,4958,4916,4833,5062,4937,828,1500,500,3800,10,1,165580269,8312,-4.32,1.20,12,0.09,-1163.00,4177.00,7430,20240829,-32.44,4230,20250404,18.68,5490,-8.56,20250107,4230,18.68,20250404,7430,-32.44,20240829,4230,18.68,20250404,0.50,Y,079160,500,827 억,,9540976,N,N,15403,N,00,N diff --git a/079170/price/prices-20250501.csv b/079170/price/prices-20250501.csv index 702dc2dbc97b..e313eebd7b1b 100644 --- a/079170/price/prices-20250501.csv +++ b/079170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7020,80,2,1.15,46276120,6601,101.49,6940,7200,6910,9020,4860,6940,7010.47,5.44,0,-957,7020,6980,6920,6880,6820,7000,6900,26,2080,500,4710,10,1,5200000,365,5.35,0.54,12,0.13,1311.00,12973.00,8900,20241105,-21.12,5330,20240805,31.71,7290,-3.70,20250212,6260,12.14,20250203,8900,-21.12,20241105,5330,31.71,20240805,0.90,Y,079170,500,26 억,,283076,N,N,603,N,00,N +20250509,150618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7050,110,2,1.59,43025990,6138,94.37,6940,7200,6910,9020,4860,6940,7009.77,5.44,0,-1011,7020,6980,6920,6880,6820,7000,6900,26,2080,500,4710,10,1,5200000,367,5.38,0.54,12,0.12,1311.00,12973.00,8900,20241105,-20.79,5330,20240805,32.27,7290,-3.29,20250212,6260,12.62,20250203,8900,-20.79,20241105,5330,32.27,20240805,0.90,Y,079170,500,26 억,,283076,N,N,177,N,00,N +20250509,140615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,90,2,1.30,40923240,5840,89.79,6940,7200,6910,9020,4860,6940,7007.40,5.44,0,-838,7020,6980,6920,6880,6820,7000,6900,26,2080,500,4710,10,1,5200000,366,5.36,0.54,12,0.11,1311.00,12973.00,8900,20241105,-21.01,5330,20240805,31.89,7290,-3.57,20250212,6260,12.30,20250203,8900,-21.01,20241105,5330,31.89,20240805,0.90,Y,079170,500,26 억,,283076,N,N,177,N,00,N +20250509,130615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,60,2,0.86,37301630,5324,81.86,6940,7200,6910,9020,4860,6940,7006.32,5.44,0,-786,7020,6980,6920,6880,6820,7000,6900,26,2080,500,4710,10,1,5200000,364,5.34,0.54,12,0.10,1311.00,12973.00,8900,20241105,-21.35,5330,20240805,31.33,7290,-3.98,20250212,6260,11.82,20250203,8900,-21.35,20241105,5330,31.33,20240805,0.90,Y,079170,500,26 억,,283076,N,N,177,N,00,N +20250509,120616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,90,2,1.30,36874450,5263,80.92,6940,7200,6910,9020,4860,6940,7006.36,5.44,0,-756,7020,6980,6920,6880,6820,7000,6900,26,2080,500,4710,10,1,5200000,366,5.36,0.54,12,0.10,1311.00,12973.00,8900,20241105,-21.01,5330,20240805,31.89,7290,-3.57,20250212,6260,12.30,20250203,8900,-21.01,20241105,5330,31.89,20240805,0.90,Y,079170,500,26 억,,283076,N,N,177,N,00,N +20250509,110614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,-10,5,-0.14,18430630,2662,40.93,6940,6940,6910,9020,4860,6940,6923.60,5.44,0,-323,7020,6980,6920,6880,6820,7000,6900,26,2080,500,4710,10,1,5200000,360,5.29,0.53,12,0.05,1311.00,12973.00,8900,20241105,-22.13,5330,20240805,30.02,7290,-4.94,20250212,6260,10.70,20250203,8900,-22.13,20241105,5330,30.02,20240805,0.90,Y,079170,500,26 억,,283076,N,N,177,N,00,N +20250509,100618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6920,-20,5,-0.29,11934440,1723,26.49,6940,6940,6910,9020,4860,6940,6926.55,5.44,0,-208,7020,6980,6920,6880,6820,7000,6900,26,2080,500,4710,10,1,5200000,360,5.28,0.53,12,0.03,1311.00,12973.00,8900,20241105,-22.25,5330,20240805,29.83,7290,-5.08,20250212,6260,10.54,20250203,8900,-22.25,20241105,5330,29.83,20240805,0.90,Y,079170,500,26 억,,283076,N,N,177,N,00,N +20250509,090618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6920,-20,5,-0.29,3038180,438,6.73,6940,6940,6920,9020,4860,6940,6936.48,5.44,0,-38,7020,6980,6920,6880,6820,7000,6900,26,2080,500,4710,10,1,5200000,360,5.28,0.53,12,0.01,1311.00,12973.00,8900,20241105,-22.25,5330,20240805,29.83,7290,-5.08,20250212,6260,10.54,20250203,8900,-22.25,20241105,5330,29.83,20240805,0.90,Y,079170,500,26 억,,283076,N,N,177,N,00,N 20250508,160607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,80,2,1.17,44789000,6497,55.43,6860,6960,6860,8910,4810,6860,6893.80,5.42,0,1158,6960,6910,6850,6800,6740,6935,6825,26,2050,500,4660,10,1,5200000,361,5.29,0.53,12,0.12,1311.00,12973.00,8900,20241105,-22.02,5330,20240805,30.21,7290,-4.80,20250212,6260,10.86,20250203,8900,-22.02,20241105,5330,30.21,20240805,0.78,Y,079170,500,26 억,,281777,N,N,177,N,00,N 20250508,150615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6910,50,2,0.73,41410840,6010,51.27,6860,6960,6860,8910,4810,6860,6890.32,5.42,0,897,6960,6910,6850,6800,6740,6935,6825,26,2050,500,4660,10,1,5200000,359,5.27,0.53,12,0.12,1311.00,12973.00,8900,20241105,-22.36,5330,20240805,29.64,7290,-5.21,20250212,6260,10.38,20250203,8900,-22.36,20241105,5330,29.64,20240805,0.78,Y,079170,500,26 억,,281777,N,N,0,N,00,N 20250508,140613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6880,20,2,0.29,40022230,5809,49.56,6860,6960,6860,8910,4810,6860,6889.69,5.42,0,942,6960,6910,6850,6800,6740,6935,6825,26,2050,500,4660,10,1,5200000,358,5.25,0.53,12,0.11,1311.00,12973.00,8900,20241105,-22.70,5330,20240805,29.08,7290,-5.62,20250212,6260,9.90,20250203,8900,-22.70,20241105,5330,29.08,20240805,0.78,Y,079170,500,26 억,,281777,N,N,0,N,00,N diff --git a/079190/price/prices-20250501.csv b/079190/price/prices-20250501.csv index 99b8418aebf7..0253cec3236d 100644 --- a/079190/price/prices-20250501.csv +++ b/079190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,538,-11,5,-2.00,494896605,918682,13.52,559,562,516,713,385,549,538.70,0.45,0,13798,711,629,589,507,467,610,488,192,164,500,340,1,1,38355514,206,-5.33,1.13,12,2.40,-101.00,475.00,1091,20240820,-50.69,431,20250331,24.83,671,-19.82,20250508,431,24.83,20250331,1091,-50.69,20240820,431,24.83,20250331,0.17,Y,079190,500,191 억,,172902,N,N,0,N,00,N +20250509,150618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,539,-10,5,-1.82,455888595,846358,12.45,559,562,516,713,385,549,538.65,0.45,0,5358,711,629,589,507,467,610,488,192,164,500,340,1,1,38355514,207,-5.34,1.13,12,2.21,-101.00,475.00,1091,20240820,-50.60,431,20250331,25.06,671,-19.67,20250508,431,25.06,20250331,1091,-50.60,20240820,431,25.06,20250331,0.17,Y,079190,500,191 억,,172902,N,N,0,N,00,N +20250509,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,524,-25,5,-4.55,420493448,779921,11.48,559,562,516,713,385,549,539.15,0.45,0,8383,711,629,589,507,467,610,488,192,164,500,340,1,1,38355514,201,-5.19,1.10,12,2.03,-101.00,475.00,1091,20240820,-51.97,431,20250331,21.58,671,-21.91,20250508,431,21.58,20250331,1091,-51.97,20240820,431,21.58,20250331,0.17,Y,079190,500,191 억,,172902,N,N,0,N,00,N +20250509,130616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,526,-23,5,-4.19,397250551,735406,10.82,559,562,524,713,385,549,540.18,0.45,0,9524,711,629,589,507,467,610,488,192,164,500,340,1,1,38355514,202,-5.21,1.11,12,1.92,-101.00,475.00,1091,20240820,-51.79,431,20250331,22.04,671,-21.61,20250508,431,22.04,20250331,1091,-51.79,20240820,431,22.04,20250331,0.17,Y,079190,500,191 억,,172902,N,N,0,N,00,N +20250509,120616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,537,-12,5,-2.19,367839740,680019,10.01,559,562,524,713,385,549,540.93,0.45,0,2744,711,629,589,507,467,610,488,192,164,500,340,1,1,38355514,206,-5.32,1.13,12,1.77,-101.00,475.00,1091,20240820,-50.78,431,20250331,24.59,671,-19.97,20250508,431,24.59,20250331,1091,-50.78,20240820,431,24.59,20250331,0.17,Y,079190,500,191 억,,172902,N,N,0,N,00,N +20250509,110615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,536,-13,5,-2.37,324813753,599271,8.82,559,562,525,713,385,549,542.01,0.45,0,2458,711,629,589,507,467,610,488,192,164,500,340,1,1,38355514,206,-5.31,1.13,12,1.56,-101.00,475.00,1091,20240820,-50.87,431,20250331,24.36,671,-20.12,20250508,431,24.36,20250331,1091,-50.87,20240820,431,24.36,20250331,0.17,Y,079190,500,191 억,,172902,N,N,0,N,00,N +20250509,100618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,535,-14,5,-2.55,284093299,522752,7.69,559,562,528,713,385,549,543.46,0.45,0,8921,711,629,589,507,467,610,488,192,164,500,340,1,1,38355514,205,-5.30,1.13,12,1.36,-101.00,475.00,1091,20240820,-50.96,431,20250331,24.13,671,-20.27,20250508,431,24.13,20250331,1091,-50.96,20240820,431,24.13,20250331,0.17,Y,079190,500,191 억,,172902,N,N,0,N,00,N +20250509,090618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,555,6,2,1.09,67997631,123477,1.82,559,562,541,713,385,549,550.69,0.45,0,13075,711,629,589,507,467,610,488,192,164,500,340,1,1,38355514,213,-5.50,1.17,12,0.32,-101.00,475.00,1091,20240820,-49.13,431,20250331,28.77,671,-17.29,20250508,431,28.77,20250331,1091,-49.13,20240820,431,28.77,20250331,0.17,Y,079190,500,191 억,,172902,N,N,0,N,00,N 20250508,160607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,549,-68,5,-11.02,4163285024,6777640,86.27,602,671,549,802,432,617,614.28,0.52,0,-24748,709,663,571,525,433,686,548,192,185,500,380,1,1,38355514,211,-5.44,1.16,12,17.67,-101.00,475.00,1091,20240820,-49.68,431,20250331,27.38,671,-18.18,20250508,431,27.38,20250331,1091,-49.68,20240820,431,27.38,20250331,0.17,Y,079190,500,191 억,,199662,N,N,0,N,00,N 20250508,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,554,-63,5,-10.21,4091197205,6646807,84.61,602,671,552,802,432,617,615.51,0.52,0,-23444,709,663,571,525,433,686,548,192,185,500,380,1,1,38355514,212,-5.49,1.17,12,17.33,-101.00,475.00,1091,20240820,-49.22,431,20250331,28.54,671,-17.44,20250508,431,28.54,20250331,1091,-49.22,20240820,431,28.54,20250331,0.17,Y,079190,500,191 억,,199662,N,N,0,N,00,N 20250508,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,559,-58,5,-9.40,4003698389,6489651,82.61,602,671,555,802,432,617,616.94,0.52,0,-16041,709,663,571,525,433,686,548,192,185,500,380,1,1,38355514,214,-5.53,1.18,12,16.92,-101.00,475.00,1091,20240820,-48.76,431,20250331,29.70,671,-16.69,20250508,431,29.70,20250331,1091,-48.76,20240820,431,29.70,20250331,0.17,Y,079190,500,191 억,,199662,N,N,0,N,00,N diff --git a/079370/price/prices-20250501.csv b/079370/price/prices-20250501.csv index 03b0279a4333..13ad6ef501af 100644 --- a/079370/price/prices-20250501.csv +++ b/079370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160613,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13460,-290,5,-2.11,1803986810,133775,90.36,13800,13900,13350,17870,9630,13750,13485.23,3.79,0,-10797,14216,13982,13756,13522,13296,13870,13410,155,4120,500,9900,10,1,31016990,4175,9.97,1.20,12,0.43,1350.00,11229.00,19950,20240521,-32.53,10210,20241209,31.83,16800,-19.88,20250219,11600,16.03,20250409,19950,-32.53,20240521,10210,31.83,20241209,3.70,Y,079370,500,155 억,,1176516,N,N,20444,N,00,N +20250509,150619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13450,-300,5,-2.18,1682686830,124758,84.27,13800,13900,13350,17870,9630,13750,13487.61,3.79,0,-13156,14216,13982,13756,13522,13296,13870,13410,155,4120,500,9900,10,1,31016990,4172,9.96,1.20,12,0.40,1350.00,11229.00,19950,20240521,-32.58,10210,20241209,31.73,16800,-19.94,20250219,11600,15.95,20250409,19950,-32.58,20240521,10210,31.73,20241209,3.70,Y,079370,500,155 억,,1176516,N,N,20229,N,00,N +20250509,140616,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13450,-300,5,-2.18,1526053135,113108,76.40,13800,13900,13350,17870,9630,13750,13492.00,3.79,0,-15117,14216,13982,13756,13522,13296,13870,13410,155,4120,500,9900,10,1,31016990,4172,9.96,1.20,12,0.36,1350.00,11229.00,19950,20240521,-32.58,10210,20241209,31.73,16800,-19.94,20250219,11600,15.95,20250409,19950,-32.58,20240521,10210,31.73,20241209,3.70,Y,079370,500,155 억,,1176516,N,N,20229,N,00,N +20250509,130616,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13430,-320,5,-2.33,1318098685,97635,65.95,13800,13900,13350,17870,9630,13750,13500.27,3.79,0,-19531,14216,13982,13756,13522,13296,13870,13410,155,4120,500,9900,10,1,31016990,4166,9.95,1.20,12,0.31,1350.00,11229.00,19950,20240521,-32.68,10210,20241209,31.54,16800,-20.06,20250219,11600,15.78,20250409,19950,-32.68,20240521,10210,31.54,20241209,3.70,Y,079370,500,155 억,,1176516,N,N,20229,N,00,N +20250509,120617,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13420,-330,5,-2.40,1131694550,83738,56.56,13800,13900,13350,17870,9630,13750,13514.71,3.79,0,-18736,14216,13982,13756,13522,13296,13870,13410,155,4120,500,9900,10,1,31016990,4162,9.94,1.20,12,0.27,1350.00,11229.00,19950,20240521,-32.73,10210,20241209,31.44,16800,-20.12,20250219,11600,15.69,20250409,19950,-32.73,20240521,10210,31.44,20241209,3.70,Y,079370,500,155 억,,1176516,N,N,20229,N,00,N +20250509,110615,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13410,-340,5,-2.47,914984775,67595,45.66,13800,13900,13350,17870,9630,13750,13536.28,3.79,0,-11696,14216,13982,13756,13522,13296,13870,13410,155,4120,500,9900,10,1,31016990,4159,9.93,1.19,12,0.22,1350.00,11229.00,19950,20240521,-32.78,10210,20241209,31.34,16800,-20.18,20250219,11600,15.60,20250409,19950,-32.78,20240521,10210,31.34,20241209,3.70,Y,079370,500,155 억,,1176516,N,N,20229,N,00,N +20250509,100618,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13500,-250,5,-1.82,643967820,47418,32.03,13800,13900,13490,17870,9630,13750,13580.66,3.79,0,-6688,14216,13982,13756,13522,13296,13870,13410,155,4120,500,9900,10,1,31016990,4187,10.00,1.20,12,0.15,1350.00,11229.00,19950,20240521,-32.33,10210,20241209,32.22,16800,-19.64,20250219,11600,16.38,20250409,19950,-32.33,20240521,10210,32.22,20241209,3.70,Y,079370,500,155 억,,1176516,N,N,20229,N,00,N +20250509,090619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13730,-20,5,-0.15,96942340,7068,4.77,13800,13900,13650,17870,9630,13750,13715.67,3.79,0,1614,14216,13982,13756,13522,13296,13870,13410,155,4120,500,9900,10,1,31016990,4259,10.17,1.22,12,0.02,1350.00,11229.00,19950,20240521,-31.18,10210,20241209,34.48,16800,-18.27,20250219,11600,18.36,20250409,19950,-31.18,20240521,10210,34.48,20241209,3.70,Y,079370,500,155 억,,1176516,N,N,20229,N,00,N 20250508,160608,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13750,50,2,0.36,2031566480,148049,68.40,13890,13990,13530,17810,9590,13700,13722.24,3.76,0,15524,14486,14092,13556,13162,12626,14290,13360,155,4110,500,9860,10,1,31016990,4265,10.19,1.22,12,0.48,1350.00,11229.00,19950,20240521,-31.08,10210,20241209,34.67,16800,-18.15,20250219,11600,18.53,20250409,19950,-31.08,20240521,10210,34.67,20241209,3.72,Y,079370,500,155 억,,1165559,N,N,20229,N,00,N 20250508,150616,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13730,30,2,0.22,1931018950,140728,65.02,13890,13990,13530,17810,9590,13700,13721.64,3.76,0,15743,14486,14092,13556,13162,12626,14290,13360,155,4110,500,9860,10,1,31016990,4259,10.17,1.22,12,0.45,1350.00,11229.00,19950,20240521,-31.18,10210,20241209,34.48,16800,-18.27,20250219,11600,18.36,20250409,19950,-31.18,20240521,10210,34.48,20241209,3.72,Y,079370,500,155 억,,1165559,N,N,4665,N,00,N 20250508,140613,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13720,20,2,0.15,1653417150,120509,55.68,13890,13990,13530,17810,9590,13700,13720.28,3.76,0,8038,14486,14092,13556,13162,12626,14290,13360,155,4110,500,9860,10,1,31016990,4256,10.16,1.22,12,0.39,1350.00,11229.00,19950,20240521,-31.23,10210,20241209,34.38,16800,-18.33,20250219,11600,18.28,20250409,19950,-31.23,20240521,10210,34.38,20241209,3.72,Y,079370,500,155 억,,1165559,N,N,4665,N,00,N diff --git a/079430/price/prices-20250501.csv b/079430/price/prices-20250501.csv index a4a45b87ea3d..2778c0e30e81 100644 --- a/079430/price/prices-20250501.csv +++ b/079430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160613,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7750,160,2,2.11,348691105,45078,31.38,7590,7860,7550,9860,5320,7590,7735.28,4.25,0,7643,8256,7922,7606,7272,6956,8090,7440,205,2270,1000,5460,10,1,20535282,1591,10.49,0.38,12,0.22,739.00,20213.00,11800,20240521,-34.32,6590,20250409,17.60,7990,-3.00,20250210,6590,17.60,20250409,11800,-34.32,20240521,6590,17.60,20250409,1.79,Y,079430,1000,205 억,,873578,N,N,854,N,00,N +20250509,150619,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7740,150,2,1.98,344845425,44581,31.04,7590,7860,7550,9860,5320,7590,7735.26,4.25,0,7703,8256,7922,7606,7272,6956,8090,7440,205,2270,1000,5460,10,1,20535282,1589,10.47,0.38,12,0.22,739.00,20213.00,11800,20240521,-34.41,6590,20250409,17.45,7990,-3.13,20250210,6590,17.45,20250409,11800,-34.41,20240521,6590,17.45,20250409,1.79,Y,079430,1000,205 억,,873578,N,N,2054,N,00,N +20250509,140616,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7730,140,2,1.84,314758235,40697,28.33,7590,7860,7550,9860,5320,7590,7734.19,4.25,0,7290,8256,7922,7606,7272,6956,8090,7440,205,2270,1000,5460,10,1,20535282,1587,10.46,0.38,12,0.20,739.00,20213.00,11800,20240521,-34.49,6590,20250409,17.30,7990,-3.25,20250210,6590,17.30,20250409,11800,-34.49,20240521,6590,17.30,20250409,1.79,Y,079430,1000,205 억,,873578,N,N,2054,N,00,N +20250509,130616,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7760,170,2,2.24,271475855,35090,24.43,7590,7860,7550,9860,5320,7590,7736.56,4.25,0,5736,8256,7922,7606,7272,6956,8090,7440,205,2270,1000,5460,10,1,20535282,1594,10.50,0.38,12,0.17,739.00,20213.00,11800,20240521,-34.24,6590,20250409,17.75,7990,-2.88,20250210,6590,17.75,20250409,11800,-34.24,20240521,6590,17.75,20250409,1.79,Y,079430,1000,205 억,,873578,N,N,2054,N,00,N +20250509,120617,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7790,200,2,2.64,251593035,32532,22.65,7590,7860,7550,9860,5320,7590,7733.71,4.25,0,5613,8256,7922,7606,7272,6956,8090,7440,205,2270,1000,5460,10,1,20535282,1600,10.54,0.39,12,0.16,739.00,20213.00,11800,20240521,-33.98,6590,20250409,18.21,7990,-2.50,20250210,6590,18.21,20250409,11800,-33.98,20240521,6590,18.21,20250409,1.79,Y,079430,1000,205 억,,873578,N,N,2054,N,00,N +20250509,110615,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7830,240,2,3.16,197089010,25530,17.77,7590,7830,7550,9860,5320,7590,7719.90,4.25,0,4439,8256,7922,7606,7272,6956,8090,7440,205,2270,1000,5460,10,1,20535282,1608,10.60,0.39,12,0.12,739.00,20213.00,11800,20240521,-33.64,6590,20250409,18.82,7990,-2.00,20250210,6590,18.82,20250409,11800,-33.64,20240521,6590,18.82,20250409,1.79,Y,079430,1000,205 억,,873578,N,N,2054,N,00,N +20250509,100618,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7710,120,2,1.58,89286820,11630,8.10,7590,7780,7550,9860,5320,7590,7677.28,4.25,0,970,8256,7922,7606,7272,6956,8090,7440,205,2270,1000,5460,10,1,20535282,1583,10.43,0.38,12,0.06,739.00,20213.00,11800,20240521,-34.66,6590,20250409,17.00,7990,-3.50,20250210,6590,17.00,20250409,11800,-34.66,20240521,6590,17.00,20250409,1.79,Y,079430,1000,205 억,,873578,N,N,2054,N,00,N +20250509,090619,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7590,0,3,0.00,3226560,425,0.30,7590,7600,7550,9860,5320,7590,7591.91,4.25,0,-15,8256,7922,7606,7272,6956,8090,7440,205,2270,1000,5460,10,1,20535282,1559,10.27,0.38,12,0.00,739.00,20213.00,11800,20240521,-35.68,6590,20250409,15.17,7990,-5.01,20250210,6590,15.17,20250409,11800,-35.68,20240521,6590,15.17,20250409,1.79,Y,079430,1000,205 억,,873578,N,N,2054,N,00,N 20250508,160608,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7590,200,2,2.71,1098508600,143641,1507.57,7290,7940,7290,9600,5180,7390,7647.60,4.23,0,5001,7603,7496,7393,7286,7183,7550,7340,205,2210,1000,5320,10,1,20535282,1559,10.27,0.38,12,0.70,739.00,20213.00,11800,20240521,-35.68,6590,20250409,15.17,7990,-5.01,20250210,6590,15.17,20250409,11800,-35.68,20240521,6590,15.17,20250409,1.79,Y,079430,1000,205 억,,868169,N,N,2054,N,00,N 20250508,150616,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7530,140,2,1.89,1088126790,142271,1493.19,7290,7940,7290,9600,5180,7390,7648.27,4.23,0,5310,7603,7496,7393,7286,7183,7550,7340,205,2210,1000,5320,10,1,20535282,1546,10.19,0.37,12,0.69,739.00,20213.00,11800,20240521,-36.19,6590,20250409,14.26,7990,-5.76,20250210,6590,14.26,20250409,11800,-36.19,20240521,6590,14.26,20250409,1.79,Y,079430,1000,205 억,,868169,N,N,355,N,00,N 20250508,140613,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7610,220,2,2.98,900802290,117389,1232.04,7290,7940,7290,9600,5180,7390,7673.65,4.23,0,-2589,7603,7496,7393,7286,7183,7550,7340,205,2210,1000,5320,10,1,20535282,1563,10.30,0.38,12,0.57,739.00,20213.00,11800,20240521,-35.51,6590,20250409,15.48,7990,-4.76,20250210,6590,15.48,20250409,11800,-35.51,20240521,6590,15.48,20250409,1.79,Y,079430,1000,205 억,,868169,N,N,355,N,00,N diff --git a/079550/price/prices-20250501.csv b/079550/price/prices-20250501.csv index cbaa72f0d75b..d4b03fe97552 100644 --- a/079550/price/prices-20250501.csv +++ b/079550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160614,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,402000,29500,2,7.92,163388656000,414952,32.09,376000,404500,371500,484000,261000,372500,393750.22,30.62,0,89339,465833,419166,372833,326166,279833,442500,349500,1100,111500,5000,275650,500,1,22000000,88440,39.89,7.27,12,1.89,10078.00,55272.00,419500,20250508,-4.17,149900,20240523,168.18,419500,-4.17,20250508,208000,93.27,20250120,419500,-4.17,20250508,149900,168.18,20240523,0.97,Y,079550,5000,1100 억,,6735736,N,N,2121,N,00,N +20250509,150619,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,401000,28500,2,7.65,157001390750,399054,30.86,376000,404500,371500,484000,261000,372500,393433.95,30.62,0,83630,465833,419166,372833,326166,279833,442500,349500,1100,111500,5000,275650,500,1,22000000,88220,39.79,7.26,12,1.81,10078.00,55272.00,419500,20250508,-4.41,149900,20240523,167.51,419500,-4.41,20250508,208000,92.79,20250120,419500,-4.41,20250508,149900,167.51,20240523,0.97,Y,079550,5000,1100 억,,6735736,N,N,8210,N,00,N +20250509,140616,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,398500,26000,2,6.98,141598728000,360717,27.90,376000,403500,371500,484000,261000,372500,392547.98,30.62,0,71783,465833,419166,372833,326166,279833,442500,349500,1100,111500,5000,275650,500,1,22000000,87670,39.54,7.21,12,1.64,10078.00,55272.00,419500,20250508,-5.01,149900,20240523,165.84,419500,-5.01,20250508,208000,91.59,20250120,419500,-5.01,20250508,149900,165.84,20240523,0.97,Y,079550,5000,1100 억,,6735736,N,N,8210,N,00,N +20250509,130616,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,399500,27000,2,7.25,129280807000,329855,25.51,376000,403500,371500,484000,261000,372500,391932.23,30.62,0,60245,465833,419166,372833,326166,279833,442500,349500,1100,111500,5000,275650,500,1,22000000,87890,39.64,7.23,12,1.50,10078.00,55272.00,419500,20250508,-4.77,149900,20240523,166.51,419500,-4.77,20250508,208000,92.07,20250120,419500,-4.77,20250508,149900,166.51,20240523,0.97,Y,079550,5000,1100 억,,6735736,N,N,8210,N,00,N +20250509,120617,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,400000,27500,2,7.38,121383532750,310044,23.98,376000,403500,371500,484000,261000,372500,391504.21,30.62,0,51605,465833,419166,372833,326166,279833,442500,349500,1100,111500,5000,275650,500,1,22000000,88000,39.69,7.24,12,1.41,10078.00,55272.00,419500,20250508,-4.65,149900,20240523,166.84,419500,-4.65,20250508,208000,92.31,20250120,419500,-4.65,20250508,149900,166.84,20240523,0.97,Y,079550,5000,1100 억,,6735736,N,N,8210,N,00,N +20250509,110615,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,397000,24500,2,6.58,108029802500,276648,21.40,376000,400000,371500,484000,261000,372500,390495.51,30.62,0,40916,465833,419166,372833,326166,279833,442500,349500,1100,111500,5000,275650,500,1,22000000,87340,39.39,7.18,12,1.26,10078.00,55272.00,419500,20250508,-5.36,149900,20240523,164.84,419500,-5.36,20250508,208000,90.87,20250120,419500,-5.36,20250508,149900,164.84,20240523,0.97,Y,079550,5000,1100 억,,6735736,N,N,8210,N,00,N +20250509,100619,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,395000,22500,2,6.04,93886372250,240794,18.62,376000,400000,371500,484000,261000,372500,389903.29,30.62,0,30265,465833,419166,372833,326166,279833,442500,349500,1100,111500,5000,275650,500,1,22000000,86900,39.19,7.15,12,1.09,10078.00,55272.00,419500,20250508,-5.84,149900,20240523,163.51,419500,-5.84,20250508,208000,89.90,20250120,419500,-5.84,20250508,149900,163.51,20240523,0.97,Y,079550,5000,1100 억,,6735736,N,N,8210,N,00,N +20250509,090619,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,386000,13500,2,3.62,27640323750,72753,5.63,376000,386000,371500,484000,261000,372500,379920.05,30.62,0,17625,465833,419166,372833,326166,279833,442500,349500,1100,111500,5000,275650,500,1,22000000,84920,38.30,6.98,12,0.33,10078.00,55272.00,419500,20250508,-7.99,149900,20240523,157.51,419500,-7.99,20250508,208000,85.58,20250120,419500,-7.99,20250508,149900,157.51,20240523,0.97,Y,079550,5000,1100 억,,6735736,N,N,8210,N,00,N 20250508,160608,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,372500,36000,2,10.70,496772127750,1292916,466.10,336500,419500,326500,437000,236000,336500,384228.68,29.91,0,160141,352833,344666,338833,330666,324833,341750,327750,1100,100500,5000,249010,500,1,22000000,81950,36.96,6.74,12,5.88,10078.00,55272.00,419500,20250508,-11.20,149900,20240523,148.50,419500,-11.20,20250508,208000,79.09,20250120,419500,-11.20,20250508,149900,148.50,20240523,0.96,Y,079550,5000,1100 억,,6580389,N,N,8210,N,00,N 20250508,150616,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,370000,33500,2,9.96,466467519750,1211348,436.70,336500,419500,326500,437000,236000,336500,385081.35,29.91,0,151431,352833,344666,338833,330666,324833,341750,327750,1100,100500,5000,249010,500,1,22000000,81400,36.71,6.69,12,5.51,10078.00,55272.00,419500,20250508,-11.80,149900,20240523,146.83,419500,-11.80,20250508,208000,77.88,20250120,419500,-11.80,20250508,149900,146.83,20240523,0.96,Y,079550,5000,1100 억,,6580389,N,N,9297,N,00,N 20250508,140614,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,412500,76000,2,22.59,317656700500,823647,296.93,336500,419500,326500,437000,236000,336500,385670.93,29.91,0,78721,352833,344666,338833,330666,324833,341750,327750,1100,100500,5000,249010,500,1,22000000,90750,40.93,7.46,12,3.74,10078.00,55272.00,419500,20250508,-1.67,149900,20240523,175.18,419500,-1.67,20250508,208000,98.32,20250120,419500,-1.67,20250508,149900,175.18,20240523,0.96,Y,079550,5000,1100 억,,6580389,N,N,9297,N,00,N diff --git a/079650/price/prices-20250501.csv b/079650/price/prices-20250501.csv index e274be30cd88..e11521454eff 100644 --- a/079650/price/prices-20250501.csv +++ b/079650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160614,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1340,-28,5,-2.05,40840346,30078,118.81,1368,1368,1340,1778,958,1368,1357.81,0.45,0,1321,1385,1376,1360,1351,1335,1381,1356,20,410,100,950,1,1,20000000,268,-55.83,0.38,12,0.15,-24.00,3501.00,1607,20240605,-16.61,862,20240805,55.45,1389,-3.53,20250117,1165,15.02,20250326,1607,-16.61,20240605,862,55.45,20240805,0.00,Y,079650,100,20 억,,90329,N,N,0,N,00,N +20250509,150620,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1364,-4,5,-0.29,37190963,27372,108.13,1368,1368,1341,1778,958,1368,1358.72,0.45,0,2237,1385,1376,1360,1351,1335,1381,1356,20,410,100,950,1,1,20000000,273,-56.83,0.39,12,0.14,-24.00,3501.00,1607,20240605,-15.12,862,20240805,58.24,1389,-1.80,20250117,1165,17.08,20250326,1607,-15.12,20240605,862,58.24,20240805,0.00,Y,079650,100,20 억,,90329,N,N,0,N,00,N +20250509,140616,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1368,0,3,0.00,28116924,20706,81.79,1368,1368,1341,1778,958,1368,1357.91,0.45,0,1078,1385,1376,1360,1351,1335,1381,1356,20,410,100,950,1,1,20000000,274,-57.00,0.39,12,0.10,-24.00,3501.00,1607,20240605,-14.87,862,20240805,58.70,1389,-1.51,20250117,1165,17.42,20250326,1607,-14.87,20240605,862,58.70,20240805,0.00,Y,079650,100,20 억,,90329,N,N,0,N,00,N +20250509,130617,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1364,-4,5,-0.29,23471493,17267,68.21,1368,1368,1349,1778,958,1368,1359.33,0.45,0,2442,1385,1376,1360,1351,1335,1381,1356,20,410,100,950,1,1,20000000,273,-56.83,0.39,12,0.09,-24.00,3501.00,1607,20240605,-15.12,862,20240805,58.24,1389,-1.80,20250117,1165,17.08,20250326,1607,-15.12,20240605,862,58.24,20240805,0.00,Y,079650,100,20 억,,90329,N,N,0,N,00,N +20250509,120617,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1366,-2,5,-0.15,17438642,12840,50.72,1368,1368,1349,1778,958,1368,1358.15,0.45,0,2396,1385,1376,1360,1351,1335,1381,1356,20,410,100,950,1,1,20000000,273,-56.92,0.39,12,0.06,-24.00,3501.00,1607,20240605,-15.00,862,20240805,58.47,1389,-1.66,20250117,1165,17.25,20250326,1607,-15.00,20240605,862,58.47,20240805,0.00,Y,079650,100,20 억,,90329,N,N,0,N,00,N +20250509,110616,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1367,-1,5,-0.07,14712776,10824,42.76,1368,1368,1350,1778,958,1368,1359.27,0.45,0,1494,1385,1376,1360,1351,1335,1381,1356,20,410,100,950,1,1,20000000,273,-56.96,0.39,12,0.05,-24.00,3501.00,1607,20240605,-14.93,862,20240805,58.58,1389,-1.58,20250117,1165,17.34,20250326,1607,-14.93,20240605,862,58.58,20240805,0.00,Y,079650,100,20 억,,90329,N,N,0,N,00,N +20250509,100619,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1368,0,3,0.00,4540609,3335,13.17,1368,1368,1360,1778,958,1368,1361.50,0.45,0,-242,1385,1376,1360,1351,1335,1381,1356,20,410,100,950,1,1,20000000,274,-57.00,0.39,12,0.02,-24.00,3501.00,1607,20240605,-14.87,862,20240805,58.70,1389,-1.51,20250117,1165,17.42,20250326,1607,-14.87,20240605,862,58.70,20240805,0.00,Y,079650,100,20 억,,90329,N,N,0,N,00,N +20250509,090619,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1362,-6,5,-0.44,532560,391,1.54,1368,1368,1362,1778,958,1368,1362.05,0.45,0,-331,1385,1376,1360,1351,1335,1381,1356,20,410,100,950,1,1,20000000,272,-56.75,0.39,12,0.00,-24.00,3501.00,1607,20240605,-15.25,862,20240805,58.00,1389,-1.94,20250117,1165,16.91,20250326,1607,-15.25,20240605,862,58.00,20240805,0.00,Y,079650,100,20 억,,90329,N,N,0,N,00,N 20250508,160608,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1368,9,2,0.66,34280483,25235,142.61,1353,1369,1344,1766,952,1359,1358.45,0.44,0,490,1392,1375,1349,1332,1306,1384,1341,20,407,100,950,1,1,20000000,274,-57.00,0.39,12,0.13,-24.00,3501.00,1607,20240605,-14.87,862,20240805,58.70,1389,-1.51,20250117,1165,17.42,20250326,1607,-14.87,20240605,862,58.70,20240805,0.00,Y,079650,100,20 억,,88910,N,N,0,N,00,N 20250508,150616,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1368,9,2,0.66,32214085,23723,134.07,1353,1369,1344,1766,952,1359,1357.93,0.44,0,490,1392,1375,1349,1332,1306,1384,1341,20,407,100,950,1,1,20000000,274,-57.00,0.39,12,0.12,-24.00,3501.00,1607,20240605,-14.87,862,20240805,58.70,1389,-1.51,20250117,1165,17.42,20250326,1607,-14.87,20240605,862,58.70,20240805,0.00,Y,079650,100,20 억,,88910,N,N,0,N,00,N 20250508,140614,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1367,8,2,0.59,31482449,23188,131.04,1353,1369,1344,1766,952,1359,1357.70,0.44,0,402,1392,1375,1349,1332,1306,1384,1341,20,407,100,950,1,1,20000000,273,-56.96,0.39,12,0.12,-24.00,3501.00,1607,20240605,-14.93,862,20240805,58.58,1389,-1.58,20250117,1165,17.34,20250326,1607,-14.93,20240605,862,58.58,20240805,0.00,Y,079650,100,20 억,,88910,N,N,0,N,00,N diff --git a/079810/price/prices-20250501.csv b/079810/price/prices-20250501.csv index a57d40b9e7bd..86d0f419dc92 100644 --- a/079810/price/prices-20250501.csv +++ b/079810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,-120,5,-2.09,400233690,71286,131.58,5660,5680,5580,7440,4020,5730,5614.47,1.84,0,-14763,5803,5766,5713,5676,5623,5785,5695,110,1710,500,4010,10,1,22028094,1236,6.79,0.75,12,0.32,826.00,7506.00,14870,20240612,-62.27,4580,20241209,22.49,7850,-28.54,20250224,4690,19.62,20250407,14870,-62.27,20240612,4580,22.49,20241209,1.05,Y,079810,500,110 억,,404800,N,N,6723,N,00,N +20250509,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,-120,5,-2.09,389623320,69394,128.09,5660,5680,5580,7440,4020,5730,5614.65,1.84,0,-14466,5803,5766,5713,5676,5623,5785,5695,110,1710,500,4010,10,1,22028094,1236,6.79,0.75,12,0.32,826.00,7506.00,14870,20240612,-62.27,4580,20241209,22.49,7850,-28.54,20250224,4690,19.62,20250407,14870,-62.27,20240612,4580,22.49,20241209,1.05,Y,079810,500,110 억,,404800,N,N,7287,N,00,N +20250509,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,-110,5,-1.92,321257680,57189,105.56,5660,5680,5580,7440,4020,5730,5617.47,1.84,0,-17158,5803,5766,5713,5676,5623,5785,5695,110,1710,500,4010,10,1,22028094,1238,6.80,0.75,12,0.26,826.00,7506.00,14870,20240612,-62.21,4580,20241209,22.71,7850,-28.41,20250224,4690,19.83,20250407,14870,-62.21,20240612,4580,22.71,20241209,1.05,Y,079810,500,110 억,,404800,N,N,7287,N,00,N +20250509,130617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,-120,5,-2.09,296203220,52721,97.32,5660,5680,5580,7440,4020,5730,5618.31,1.84,0,-16707,5803,5766,5713,5676,5623,5785,5695,110,1710,500,4010,10,1,22028094,1236,6.79,0.75,12,0.24,826.00,7506.00,14870,20240612,-62.27,4580,20241209,22.49,7850,-28.54,20250224,4690,19.62,20250407,14870,-62.27,20240612,4580,22.49,20241209,1.05,Y,079810,500,110 억,,404800,N,N,7287,N,00,N +20250509,120618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,-110,5,-1.92,237974610,42325,78.13,5660,5680,5580,7440,4020,5730,5622.55,1.84,0,-15153,5803,5766,5713,5676,5623,5785,5695,110,1710,500,4010,10,1,22028094,1238,6.80,0.75,12,0.19,826.00,7506.00,14870,20240612,-62.21,4580,20241209,22.71,7850,-28.41,20250224,4690,19.83,20250407,14870,-62.21,20240612,4580,22.71,20241209,1.05,Y,079810,500,110 억,,404800,N,N,7287,N,00,N +20250509,110616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-80,5,-1.40,159216870,28315,52.27,5660,5680,5580,7440,4020,5730,5623.05,1.84,0,-4929,5803,5766,5713,5676,5623,5785,5695,110,1710,500,4010,10,1,22028094,1245,6.84,0.75,12,0.13,826.00,7506.00,14870,20240612,-62.00,4580,20241209,23.36,7850,-28.03,20250224,4690,20.47,20250407,14870,-62.00,20240612,4580,23.36,20241209,1.05,Y,079810,500,110 억,,404800,N,N,7287,N,00,N +20250509,100619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,-110,5,-1.92,124118500,22082,40.76,5660,5680,5580,7440,4020,5730,5620.79,1.84,0,-6698,5803,5766,5713,5676,5623,5785,5695,110,1710,500,4010,10,1,22028094,1238,6.80,0.75,12,0.10,826.00,7506.00,14870,20240612,-62.21,4580,20241209,22.71,7850,-28.41,20250224,4690,19.83,20250407,14870,-62.21,20240612,4580,22.71,20241209,1.05,Y,079810,500,110 억,,404800,N,N,7287,N,00,N +20250509,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-80,5,-1.40,7437400,1315,2.43,5660,5680,5630,7440,4020,5730,5655.70,1.84,0,-267,5803,5766,5713,5676,5623,5785,5695,110,1710,500,4010,10,1,22028094,1245,6.84,0.75,12,0.01,826.00,7506.00,14870,20240612,-62.00,4580,20241209,23.36,7850,-28.03,20250224,4690,20.47,20250407,14870,-62.00,20240612,4580,23.36,20241209,1.05,Y,079810,500,110 억,,404800,N,N,7287,N,00,N 20250508,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,70,2,1.24,308637335,54110,100.56,5660,5750,5660,7350,3970,5660,5703.82,1.78,0,13182,5880,5770,5630,5520,5380,5700,5450,110,1690,500,3960,10,1,22028094,1262,6.94,0.76,12,0.25,826.00,7506.00,14870,20240612,-61.47,4580,20241209,25.11,7850,-27.01,20250224,4690,22.17,20250407,14870,-61.47,20240612,4580,25.11,20241209,1.05,Y,079810,500,110 억,,392708,N,N,7287,N,00,N 20250508,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,50,2,0.88,293100200,51396,95.52,5660,5750,5660,7350,3970,5660,5702.78,1.78,0,11253,5880,5770,5630,5520,5380,5700,5450,110,1690,500,3960,10,1,22028094,1258,6.91,0.76,12,0.23,826.00,7506.00,14870,20240612,-61.60,4580,20241209,24.67,7850,-27.26,20250224,4690,21.75,20250407,14870,-61.60,20240612,4580,24.67,20241209,1.05,Y,079810,500,110 억,,392708,N,N,2018,N,00,N 20250508,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,20,2,0.35,227218440,39830,74.02,5660,5750,5660,7350,3970,5660,5704.71,1.78,0,10143,5880,5770,5630,5520,5380,5700,5450,110,1690,500,3960,10,1,22028094,1251,6.88,0.76,12,0.18,826.00,7506.00,14870,20240612,-61.80,4580,20241209,24.02,7850,-27.64,20250224,4690,21.11,20250407,14870,-61.80,20240612,4580,24.02,20241209,1.05,Y,079810,500,110 억,,392708,N,N,2018,N,00,N diff --git a/079900/price/prices-20250501.csv b/079900/price/prices-20250501.csv index 9cd7ee47de1e..9bba6b048337 100644 --- a/079900/price/prices-20250501.csv +++ b/079900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160614,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,48000,-800,5,-1.64,4488912950,92792,72.78,49900,50100,47700,63400,34200,48800,48376.08,0.66,0,-17403,50633,49716,48683,47766,46733,49200,47250,88,14600,500,30250,50,1,14592545,7004,23.26,4.63,12,0.64,2064.00,10372.00,71900,20250213,-33.24,14500,20241002,231.03,71900,-33.24,20250213,34200,40.35,20250110,71900,-33.24,20250213,14500,231.03,20241002,2.94,Y,079900,500,87 억,,97003,N,N,993,N,00,N +20250509,150620,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,48200,-600,5,-1.23,4293352850,88725,69.59,49900,50100,47700,63400,34200,48800,48389.44,0.66,0,-18595,50633,49716,48683,47766,46733,49200,47250,88,14600,500,30250,50,1,14592545,7034,23.35,4.65,12,0.61,2064.00,10372.00,71900,20250213,-32.96,14500,20241002,232.41,71900,-32.96,20250213,34200,40.94,20250110,71900,-32.96,20250213,14500,232.41,20241002,2.94,Y,079900,500,87 억,,97003,N,N,1638,N,00,N +20250509,140617,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,47850,-950,5,-1.95,3831234150,79098,62.04,49900,50100,47700,63400,34200,48800,48436.55,0.66,0,-20759,50633,49716,48683,47766,46733,49200,47250,88,14600,500,30250,50,1,14592545,6983,23.18,4.61,12,0.54,2064.00,10372.00,71900,20250213,-33.45,14500,20241002,230.00,71900,-33.45,20250213,34200,39.91,20250110,71900,-33.45,20250213,14500,230.00,20241002,2.94,Y,079900,500,87 억,,97003,N,N,1638,N,00,N +20250509,130617,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,47750,-1050,5,-2.15,3486384100,71893,56.38,49900,50100,47700,63400,34200,48800,48494.07,0.66,0,-21132,50633,49716,48683,47766,46733,49200,47250,88,14600,500,30250,50,1,14592545,6968,23.13,4.60,12,0.49,2064.00,10372.00,71900,20250213,-33.59,14500,20241002,229.31,71900,-33.59,20250213,34200,39.62,20250110,71900,-33.59,20250213,14500,229.31,20241002,2.94,Y,079900,500,87 억,,97003,N,N,1638,N,00,N +20250509,120618,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,47950,-850,5,-1.74,3005323875,61843,48.50,49900,50100,47800,63400,34200,48800,48596.02,0.66,0,-19609,50633,49716,48683,47766,46733,49200,47250,88,14600,500,30250,50,1,14592545,6997,23.23,4.62,12,0.42,2064.00,10372.00,71900,20250213,-33.31,14500,20241002,230.69,71900,-33.31,20250213,34200,40.20,20250110,71900,-33.31,20250213,14500,230.69,20241002,2.94,Y,079900,500,87 억,,97003,N,N,1638,N,00,N +20250509,110616,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,48350,-450,5,-0.92,2681317675,55104,43.22,49900,50100,47800,63400,34200,48800,48659.22,0.66,0,-18816,50633,49716,48683,47766,46733,49200,47250,88,14600,500,30250,50,1,14592545,7055,23.43,4.66,12,0.38,2064.00,10372.00,71900,20250213,-32.75,14500,20241002,233.45,71900,-32.75,20250213,34200,41.37,20250110,71900,-32.75,20250213,14500,233.45,20241002,2.94,Y,079900,500,87 억,,97003,N,N,1638,N,00,N +20250509,100619,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,48100,-700,5,-1.43,1919685825,39248,30.78,49900,50100,48000,63400,34200,48800,48911.69,0.66,0,-11094,50633,49716,48683,47766,46733,49200,47250,88,14600,500,30250,50,1,14592545,7019,23.30,4.64,12,0.27,2064.00,10372.00,71900,20250213,-33.10,14500,20241002,231.72,71900,-33.10,20250213,34200,40.64,20250110,71900,-33.10,20250213,14500,231.72,20241002,2.94,Y,079900,500,87 억,,97003,N,N,1638,N,00,N +20250509,090620,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,49250,450,2,0.92,586210400,11825,9.27,49900,50100,49100,63400,34200,48800,49573.82,0.66,0,-3345,50633,49716,48683,47766,46733,49200,47250,88,14600,500,30250,50,1,14592545,7187,23.86,4.75,12,0.08,2064.00,10372.00,71900,20250213,-31.50,14500,20241002,239.66,71900,-31.50,20250213,34200,44.01,20250110,71900,-31.50,20250213,14500,239.66,20241002,2.94,Y,079900,500,87 억,,97003,N,N,1638,N,00,N 20250508,160609,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,48800,-100,5,-0.20,6201536125,127504,76.43,48900,49600,47650,63500,34250,48900,48637.95,0.82,0,-13870,51966,50432,47866,46332,43766,51200,47100,88,14600,500,30310,50,1,14592545,7121,23.64,4.70,12,0.87,2064.00,10372.00,71900,20250213,-32.13,14500,20241002,236.55,71900,-32.13,20250213,34200,42.69,20250110,71900,-32.13,20250213,14500,236.55,20241002,2.93,Y,079900,500,87 억,,119387,N,N,1638,N,00,N 20250508,150617,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,49050,150,2,0.31,5976723650,122906,73.67,48900,49600,47650,63500,34250,48900,48628.40,0.82,0,-13310,51966,50432,47866,46332,43766,51200,47100,88,14600,500,30310,50,1,14592545,7158,23.76,4.73,12,0.84,2064.00,10372.00,71900,20250213,-31.78,14500,20241002,238.28,71900,-31.78,20250213,34200,43.42,20250110,71900,-31.78,20250213,14500,238.28,20241002,2.93,Y,079900,500,87 억,,119387,N,N,268,N,00,N 20250508,140614,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,49250,350,2,0.72,4187621850,86607,51.91,48900,49350,47650,63500,34250,48900,48351.97,0.82,0,-6404,51966,50432,47866,46332,43766,51200,47100,88,14600,500,30310,50,1,14592545,7187,23.86,4.75,12,0.59,2064.00,10372.00,71900,20250213,-31.50,14500,20241002,239.66,71900,-31.50,20250213,34200,44.01,20250110,71900,-31.50,20250213,14500,239.66,20241002,2.93,Y,079900,500,87 억,,119387,N,N,268,N,00,N diff --git a/079940/price/prices-20250501.csv b/079940/price/prices-20250501.csv index 634e26cc4100..1e2642128b9c 100644 --- a/079940/price/prices-20250501.csv +++ b/079940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160615,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20900,-850,5,-3.91,1147867050,55169,226.35,21650,21750,20400,28250,15250,21750,20806.36,35.72,0,-7901,22450,22100,21650,21300,20850,21875,21075,68,6500,500,16090,50,1,13535684,2829,19.33,1.66,12,0.41,1081.00,12559.00,22650,20250429,-7.73,12300,20240805,69.92,22650,-7.73,20250429,14460,44.54,20250311,22650,-7.73,20250429,12300,69.92,20240805,1.09,Y,079940,500,67 억,,4834457,N,N,5376,N,00,N +20250509,150620,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20900,-850,5,-3.91,1110359900,53378,219.00,21650,21750,20400,28250,15250,21750,20801.83,35.72,0,-6885,22450,22100,21650,21300,20850,21875,21075,68,6500,500,16090,50,1,13535684,2829,19.33,1.66,12,0.39,1081.00,12559.00,22650,20250429,-7.73,12300,20240805,69.92,22650,-7.73,20250429,14460,44.54,20250311,22650,-7.73,20250429,12300,69.92,20240805,1.09,Y,079940,500,67 억,,4834457,N,N,2059,N,00,N +20250509,140617,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20800,-950,5,-4.37,1002735450,48228,197.87,21650,21750,20400,28250,15250,21750,20791.56,35.72,0,-4006,22450,22100,21650,21300,20850,21875,21075,68,6500,500,16090,50,1,13535684,2815,19.24,1.66,12,0.36,1081.00,12559.00,22650,20250429,-8.17,12300,20240805,69.11,22650,-8.17,20250429,14460,43.85,20250311,22650,-8.17,20250429,12300,69.11,20240805,1.09,Y,079940,500,67 억,,4834457,N,N,2059,N,00,N +20250509,130617,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20600,-1150,5,-5.29,920390700,44253,181.57,21650,21750,20400,28250,15250,21750,20798.38,35.72,0,-3776,22450,22100,21650,21300,20850,21875,21075,68,6500,500,16090,50,1,13535684,2788,19.06,1.64,12,0.33,1081.00,12559.00,22650,20250429,-9.05,12300,20240805,67.48,22650,-9.05,20250429,14460,42.46,20250311,22650,-9.05,20250429,12300,67.48,20240805,1.09,Y,079940,500,67 억,,4834457,N,N,2059,N,00,N +20250509,120618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20750,-1000,5,-4.60,787004700,37797,155.08,21650,21750,20400,28250,15250,21750,20821.88,35.72,0,-4594,22450,22100,21650,21300,20850,21875,21075,68,6500,500,16090,50,1,13535684,2809,19.20,1.65,12,0.28,1081.00,12559.00,22650,20250429,-8.39,12300,20240805,68.70,22650,-8.39,20250429,14460,43.50,20250311,22650,-8.39,20250429,12300,68.70,20240805,1.09,Y,079940,500,67 억,,4834457,N,N,2059,N,00,N +20250509,110616,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20500,-1250,5,-5.75,684564750,32818,134.65,21650,21750,20400,28250,15250,21750,20859.43,35.72,0,-4934,22450,22100,21650,21300,20850,21875,21075,68,6500,500,16090,50,1,13535684,2775,18.96,1.63,12,0.24,1081.00,12559.00,22650,20250429,-9.49,12300,20240805,66.67,22650,-9.49,20250429,14460,41.77,20250311,22650,-9.49,20250429,12300,66.67,20240805,1.09,Y,079940,500,67 억,,4834457,N,N,2059,N,00,N +20250509,100620,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20650,-1100,5,-5.06,505977250,24133,99.02,21650,21750,20450,28250,15250,21750,20966.20,35.72,0,-3525,22450,22100,21650,21300,20850,21875,21075,68,6500,500,16090,50,1,13535684,2795,19.10,1.64,12,0.18,1081.00,12559.00,22650,20250429,-8.83,12300,20240805,67.89,22650,-8.83,20250429,14460,42.81,20250311,22650,-8.83,20250429,12300,67.89,20240805,1.09,Y,079940,500,67 억,,4834457,N,N,2059,N,00,N +20250509,090620,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21450,-300,5,-1.38,32588450,1515,6.22,21650,21750,21400,28250,15250,21750,21510.53,35.72,0,-898,22450,22100,21650,21300,20850,21875,21075,68,6500,500,16090,50,1,13535684,2903,19.84,1.71,12,0.01,1081.00,12559.00,22650,20250429,-5.30,12300,20240805,74.39,22650,-5.30,20250429,14460,48.34,20250311,22650,-5.30,20250429,12300,74.39,20240805,1.09,Y,079940,500,67 억,,4834457,N,N,2059,N,00,N 20250508,160609,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21750,-100,5,-0.46,508412925,23662,98.07,22000,22000,21200,28400,15300,21850,21486.42,35.67,0,558,22616,22232,21816,21432,21016,22025,21225,68,6550,500,16160,50,1,13535684,2944,20.12,1.73,12,0.17,1081.00,12559.00,22650,20250429,-3.97,12300,20240805,76.83,22650,-3.97,20250429,14460,50.41,20250311,22650,-3.97,20250429,12300,76.83,20240805,1.10,Y,079940,500,67 억,,4827760,N,N,2059,N,00,N 20250508,150617,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21600,-250,5,-1.14,480199875,22355,92.65,22000,22000,21200,28400,15300,21850,21480.65,35.67,0,-135,22616,22232,21816,21432,21016,22025,21225,68,6550,500,16160,50,1,13535684,2924,19.98,1.72,12,0.17,1081.00,12559.00,22650,20250429,-4.64,12300,20240805,75.61,22650,-4.64,20250429,14460,49.38,20250311,22650,-4.64,20250429,12300,75.61,20240805,1.10,Y,079940,500,67 억,,4827760,N,N,2713,N,00,N 20250508,140615,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21550,-300,5,-1.37,421812675,19655,81.46,22000,22000,21200,28400,15300,21850,21460.83,35.67,0,-723,22616,22232,21816,21432,21016,22025,21225,68,6550,500,16160,50,1,13535684,2917,19.94,1.72,12,0.15,1081.00,12559.00,22650,20250429,-4.86,12300,20240805,75.20,22650,-4.86,20250429,14460,49.03,20250311,22650,-4.86,20250429,12300,75.20,20240805,1.10,Y,079940,500,67 억,,4827760,N,N,2713,N,00,N diff --git a/079950/price/prices-20250501.csv b/079950/price/prices-20250501.csv index d82cb5173a64..e97e674b754c 100644 --- a/079950/price/prices-20250501.csv +++ b/079950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,634,19,2,3.09,3828029,6098,24.32,619,635,619,799,431,615,627.39,1.02,0,-779,656,635,625,604,594,630,599,116,184,500,390,1,1,23200000,147,-1.46,0.52,12,0.03,-433.00,1228.00,1145,20240613,-44.63,553,20250319,14.65,820,-22.68,20250113,553,14.65,20250319,1145,-44.63,20240613,553,14.65,20250319,0.00,Y,079950,500,116 억,,236051,N,N,50,N,00,N +20250509,150621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,634,19,2,3.09,3368379,5373,21.43,619,635,619,799,431,615,626.91,1.02,0,-962,656,635,625,604,594,630,599,116,184,500,390,1,1,23200000,147,-1.46,0.52,12,0.02,-433.00,1228.00,1145,20240613,-44.63,553,20250319,14.65,820,-22.68,20250113,553,14.65,20250319,1145,-44.63,20240613,553,14.65,20250319,0.00,Y,079950,500,116 억,,236051,N,N,0,N,00,N +20250509,140617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,634,19,2,3.09,2855589,4555,18.17,619,635,619,799,431,615,626.91,1.02,0,-960,656,635,625,604,594,630,599,116,184,500,390,1,1,23200000,147,-1.46,0.52,12,0.02,-433.00,1228.00,1145,20240613,-44.63,553,20250319,14.65,820,-22.68,20250113,553,14.65,20250319,1145,-44.63,20240613,553,14.65,20250319,0.00,Y,079950,500,116 억,,236051,N,N,0,N,00,N +20250509,130618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,623,8,2,1.30,2251389,3597,14.35,619,635,619,799,431,615,625.91,1.02,0,-721,656,635,625,604,594,630,599,116,184,500,390,1,1,23200000,145,-1.44,0.51,12,0.02,-433.00,1228.00,1145,20240613,-45.59,553,20250319,12.66,820,-24.02,20250113,553,12.66,20250319,1145,-45.59,20240613,553,12.66,20250319,0.00,Y,079950,500,116 억,,236051,N,N,0,N,00,N +20250509,120618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,632,17,2,2.76,2077476,3320,13.24,619,635,619,799,431,615,625.75,1.02,0,-700,656,635,625,604,594,630,599,116,184,500,390,1,1,23200000,147,-1.46,0.51,12,0.01,-433.00,1228.00,1145,20240613,-44.80,553,20250319,14.29,820,-22.93,20250113,553,14.29,20250319,1145,-44.80,20240613,553,14.29,20250319,0.00,Y,079950,500,116 억,,236051,N,N,0,N,00,N +20250509,110617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,624,9,2,1.46,1847561,2956,11.79,619,635,619,799,431,615,625.02,1.02,0,-865,656,635,625,604,594,630,599,116,184,500,390,1,1,23200000,145,-1.44,0.51,12,0.01,-433.00,1228.00,1145,20240613,-45.50,553,20250319,12.84,820,-23.90,20250113,553,12.84,20250319,1145,-45.50,20240613,553,12.84,20250319,0.00,Y,079950,500,116 억,,236051,N,N,0,N,00,N +20250509,100620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,622,7,2,1.14,1253439,2013,8.03,619,627,619,799,431,615,622.67,1.02,0,-218,656,635,625,604,594,630,599,116,184,500,390,1,1,23200000,144,-1.44,0.51,12,0.01,-433.00,1228.00,1145,20240613,-45.68,553,20250319,12.48,820,-24.15,20250113,553,12.48,20250319,1145,-45.68,20240613,553,12.48,20250319,0.00,Y,079950,500,116 억,,236051,N,N,0,N,00,N +20250509,090621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,627,12,2,1.95,1122897,1804,7.19,619,627,619,799,431,615,622.45,1.02,0,-276,656,635,625,604,594,630,599,116,184,500,390,1,1,23200000,145,-1.45,0.51,12,0.01,-433.00,1228.00,1145,20240613,-45.24,553,20250319,13.38,820,-23.54,20250113,553,13.38,20250319,1145,-45.24,20240613,553,13.38,20250319,0.00,Y,079950,500,116 억,,236051,N,N,0,N,00,N 20250508,160609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,615,-19,5,-3.00,15540878,24921,31.05,634,646,615,824,444,634,623.83,1.04,0,-1112,654,644,630,620,606,649,625,116,190,500,400,1,1,23200000,143,-1.42,0.50,12,0.11,-433.00,1228.00,1145,20240613,-46.29,553,20250319,11.21,820,-25.00,20250113,553,11.21,20250319,1145,-46.29,20240613,553,11.21,20250319,0.00,Y,079950,500,116 억,,242386,N,N,0,N,00,N 20250508,150617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,624,-10,5,-1.58,10833198,17301,21.55,634,646,615,824,444,634,626.16,1.04,0,-1135,654,644,630,620,606,649,625,116,190,500,400,1,1,23200000,145,-1.44,0.51,12,0.07,-433.00,1228.00,1145,20240613,-45.50,553,20250319,12.84,820,-23.90,20250113,553,12.84,20250319,1145,-45.50,20240613,553,12.84,20250319,0.00,Y,079950,500,116 억,,242386,N,N,0,N,00,N 20250508,140615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,633,-1,5,-0.16,10787911,17229,21.46,634,646,615,824,444,634,626.15,1.04,0,-1135,654,644,630,620,606,649,625,116,190,500,400,1,1,23200000,147,-1.46,0.52,12,0.07,-433.00,1228.00,1145,20240613,-44.72,553,20250319,14.47,820,-22.80,20250113,553,14.47,20250319,1145,-44.72,20240613,553,14.47,20250319,0.00,Y,079950,500,116 억,,242386,N,N,0,N,00,N diff --git a/079960/price/prices-20250501.csv b/079960/price/prices-20250501.csv index 8a7603710664..7fd544615dcd 100644 --- a/079960/price/prices-20250501.csv +++ b/079960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160615,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,50,2,0.25,482086500,23730,110.10,20350,20500,20100,26450,14250,20350,20315.49,7.15,0,1322,20630,20490,20210,20070,19790,20560,20140,39,6100,500,14650,50,1,7860000,1603,2.31,0.40,12,0.30,8849.00,50969.00,22400,20240612,-8.93,15100,20240805,35.10,20850,-2.16,20250317,17650,15.58,20250113,22400,-8.93,20240612,15100,35.10,20240805,1.53,Y,079960,500,39 억,,561795,N,N,913,N,00,N +20250509,150621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,-50,5,-0.25,456020950,22449,104.15,20350,20500,20100,26450,14250,20350,20313.64,7.15,0,1988,20630,20490,20210,20070,19790,20560,20140,39,6100,500,14650,50,1,7860000,1596,2.29,0.40,12,0.29,8849.00,50969.00,22400,20240612,-9.38,15100,20240805,34.44,20850,-2.64,20250317,17650,15.01,20250113,22400,-9.38,20240612,15100,34.44,20240805,1.53,Y,079960,500,39 억,,561795,N,N,1348,N,00,N +20250509,140618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20150,-200,5,-0.98,359449100,17655,81.91,20350,20500,20150,26450,14250,20350,20359.62,7.15,0,744,20630,20490,20210,20070,19790,20560,20140,39,6100,500,14650,50,1,7860000,1584,2.28,0.40,12,0.22,8849.00,50969.00,22400,20240612,-10.04,15100,20240805,33.44,20850,-3.36,20250317,17650,14.16,20250113,22400,-10.04,20240612,15100,33.44,20240805,1.53,Y,079960,500,39 억,,561795,N,N,1348,N,00,N +20250509,130618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,0,3,0.00,272528150,13363,62.00,20350,20500,20250,26450,14250,20350,20394.23,7.15,0,282,20630,20490,20210,20070,19790,20560,20140,39,6100,500,14650,50,1,7860000,1600,2.30,0.40,12,0.17,8849.00,50969.00,22400,20240612,-9.15,15100,20240805,34.77,20850,-2.40,20250317,17650,15.30,20250113,22400,-9.15,20240612,15100,34.77,20240805,1.53,Y,079960,500,39 억,,561795,N,N,1348,N,00,N +20250509,120619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,50,2,0.25,262441350,12868,59.70,20350,20500,20250,26450,14250,20350,20394.88,7.15,0,216,20630,20490,20210,20070,19790,20560,20140,39,6100,500,14650,50,1,7860000,1603,2.31,0.40,12,0.16,8849.00,50969.00,22400,20240612,-8.93,15100,20240805,35.10,20850,-2.16,20250317,17650,15.58,20250113,22400,-8.93,20240612,15100,35.10,20240805,1.53,Y,079960,500,39 억,,561795,N,N,1348,N,00,N +20250509,110617,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,50,2,0.25,216069600,10603,49.19,20350,20500,20250,26450,14250,20350,20378.16,7.15,0,1559,20630,20490,20210,20070,19790,20560,20140,39,6100,500,14650,50,1,7860000,1603,2.31,0.40,12,0.13,8849.00,50969.00,22400,20240612,-8.93,15100,20240805,35.10,20850,-2.16,20250317,17650,15.58,20250113,22400,-8.93,20240612,15100,35.10,20240805,1.53,Y,079960,500,39 억,,561795,N,N,1348,N,00,N +20250509,100620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,50,2,0.25,166450900,8176,37.93,20350,20500,20250,26450,14250,20350,20358.48,7.15,0,1674,20630,20490,20210,20070,19790,20560,20140,39,6100,500,14650,50,1,7860000,1603,2.31,0.40,12,0.10,8849.00,50969.00,22400,20240612,-8.93,15100,20240805,35.10,20850,-2.16,20250317,17650,15.58,20250113,22400,-8.93,20240612,15100,35.10,20240805,1.53,Y,079960,500,39 억,,561795,N,N,1348,N,00,N +20250509,090621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,-100,5,-0.49,1179600,58,0.27,20350,20400,20250,26450,14250,20350,20337.93,7.15,0,-41,20630,20490,20210,20070,19790,20560,20140,39,6100,500,14650,50,1,7860000,1592,2.29,0.40,12,0.00,8849.00,50969.00,22400,20240612,-9.60,15100,20240805,34.11,20850,-2.88,20250317,17650,14.73,20250113,22400,-9.60,20240612,15100,34.11,20240805,1.53,Y,079960,500,39 억,,561795,N,N,1348,N,00,N 20250508,160610,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,440,2,2.21,433511075,21553,319.73,19930,20350,19930,25850,13940,19910,20113.72,7.06,0,7009,20183,20046,19913,19776,19643,19980,19710,39,5940,500,14330,50,1,7860000,1600,2.30,0.40,12,0.27,8849.00,50969.00,22400,20240612,-9.15,15100,20240805,34.77,20850,-2.40,20250317,17650,15.30,20250113,22400,-9.15,20240612,15100,34.77,20240805,1.52,Y,079960,500,39 억,,554672,N,N,1348,N,00,N 20250508,150618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,390,2,1.96,372317575,18543,275.08,19930,20300,19930,25850,13940,19910,20078.61,7.06,0,5944,20183,20046,19913,19776,19643,19980,19710,39,5940,500,14330,50,1,7860000,1596,2.29,0.40,12,0.24,8849.00,50969.00,22400,20240612,-9.38,15100,20240805,34.44,20850,-2.64,20250317,17650,15.01,20250113,22400,-9.38,20240612,15100,34.44,20240805,1.52,Y,079960,500,39 억,,554672,N,N,0,N,00,N 20250508,140615,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,290,2,1.46,262980725,13132,194.81,19930,20250,19930,25850,13940,19910,20025.95,7.06,0,4329,20183,20046,19913,19776,19643,19980,19710,39,5940,500,14330,50,1,7860000,1588,2.28,0.40,12,0.17,8849.00,50969.00,22400,20240612,-9.82,15100,20240805,33.77,20850,-3.12,20250317,17650,14.45,20250113,22400,-9.82,20240612,15100,33.77,20240805,1.52,Y,079960,500,39 억,,554672,N,N,0,N,00,N diff --git a/079970/price/prices-20250501.csv b/079970/price/prices-20250501.csv index 303ef6a8be3a..3c7487381e6b 100644 --- a/079970/price/prices-20250501.csv +++ b/079970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160615,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N +20250509,150621,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N +20250509,140618,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N +20250509,130618,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N +20250509,120619,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N +20250509,110617,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N +20250509,100620,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N +20250509,090621,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N 20250508,160610,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N 20250508,150618,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N 20250508,140615,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N diff --git a/079980/price/prices-20250501.csv b/079980/price/prices-20250501.csv index 5e16220c3ac7..c5dc0379045a 100644 --- a/079980/price/prices-20250501.csv +++ b/079980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2815,5,2,0.18,103960775,37114,117.87,2780,2830,2780,3650,1970,2810,2801.12,2.01,0,3200,2866,2837,2811,2782,2756,2825,2770,1725,840,5000,2020,5,1,34500000,971,-0.73,0.38,12,0.11,-3843.00,7334.00,4000,20240530,-29.62,2315,20241115,21.60,2995,-6.01,20250320,2315,21.60,20250409,4000,-29.62,20240530,2315,21.60,20241115,0.41,Y,079980,5000,1725 억,,692329,N,N,48,N,00,N +20250509,150621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2810,0,3,0.00,99015680,35359,112.30,2780,2830,2780,3650,1970,2810,2800.30,2.01,0,3603,2866,2837,2811,2782,2756,2825,2770,1725,840,5000,2020,5,1,34500000,969,-0.73,0.38,12,0.10,-3843.00,7334.00,4000,20240530,-29.75,2315,20241115,21.38,2995,-6.18,20250320,2315,21.38,20250409,4000,-29.75,20240530,2315,21.38,20241115,0.41,Y,079980,5000,1725 억,,692329,N,N,0,N,00,N +20250509,140618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2810,0,3,0.00,75318030,26882,85.37,2780,2830,2780,3650,1970,2810,2801.80,2.01,0,2255,2866,2837,2811,2782,2756,2825,2770,1725,840,5000,2020,5,1,34500000,969,-0.73,0.38,12,0.08,-3843.00,7334.00,4000,20240530,-29.75,2315,20241115,21.38,2995,-6.18,20250320,2315,21.38,20250409,4000,-29.75,20240530,2315,21.38,20241115,0.41,Y,079980,5000,1725 억,,692329,N,N,0,N,00,N +20250509,130618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2810,0,3,0.00,60504335,21614,68.64,2780,2830,2780,3650,1970,2810,2799.31,2.01,0,349,2866,2837,2811,2782,2756,2825,2770,1725,840,5000,2020,5,1,34500000,969,-0.73,0.38,12,0.06,-3843.00,7334.00,4000,20240530,-29.75,2315,20241115,21.38,2995,-6.18,20250320,2315,21.38,20250409,4000,-29.75,20240530,2315,21.38,20241115,0.41,Y,079980,5000,1725 억,,692329,N,N,0,N,00,N +20250509,120619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2805,-5,5,-0.18,49538480,17704,56.23,2780,2830,2780,3650,1970,2810,2798.15,2.01,0,-569,2866,2837,2811,2782,2756,2825,2770,1725,840,5000,2020,5,1,34500000,968,-0.73,0.38,12,0.05,-3843.00,7334.00,4000,20240530,-29.88,2315,20241115,21.17,2995,-6.34,20250320,2315,21.17,20250409,4000,-29.88,20240530,2315,21.17,20241115,0.41,Y,079980,5000,1725 억,,692329,N,N,0,N,00,N +20250509,110617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2800,-10,5,-0.36,35978215,12855,40.83,2780,2830,2780,3650,1970,2810,2798.77,2.01,0,-864,2866,2837,2811,2782,2756,2825,2770,1725,840,5000,2020,5,1,34500000,966,-0.73,0.38,12,0.04,-3843.00,7334.00,4000,20240530,-30.00,2315,20241115,20.95,2995,-6.51,20250320,2315,20.95,20250409,4000,-30.00,20240530,2315,20.95,20241115,0.41,Y,079980,5000,1725 억,,692329,N,N,0,N,00,N +20250509,100621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2790,-20,5,-0.71,21091935,7527,23.91,2780,2830,2780,3650,1970,2810,2802.17,2.01,0,-1803,2866,2837,2811,2782,2756,2825,2770,1725,840,5000,2020,5,1,34500000,963,-0.73,0.38,12,0.02,-3843.00,7334.00,4000,20240530,-30.25,2315,20241115,20.52,2995,-6.84,20250320,2315,20.52,20250409,4000,-30.25,20240530,2315,20.52,20241115,0.41,Y,079980,5000,1725 억,,692329,N,N,0,N,00,N +20250509,090621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2810,0,3,0.00,5027930,1794,5.70,2780,2810,2780,3650,1970,2810,2802.64,2.01,0,106,2866,2837,2811,2782,2756,2825,2770,1725,840,5000,2020,5,1,34500000,969,-0.73,0.38,12,0.01,-3843.00,7334.00,4000,20240530,-29.75,2315,20241115,21.38,2995,-6.18,20250320,2315,21.38,20250409,4000,-29.75,20240530,2315,21.38,20241115,0.41,Y,079980,5000,1725 억,,692329,N,N,0,N,00,N 20250508,160610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2810,-5,5,-0.18,87058777,31065,105.52,2820,2840,2785,3655,1975,2815,2802.47,2.03,0,-5059,2885,2850,2810,2775,2735,2867,2792,1725,840,5000,2020,5,1,34500000,969,-0.73,0.38,12,0.09,-3843.00,7334.00,4000,20240530,-29.75,2315,20241115,21.38,2995,-6.18,20250320,2315,21.38,20250409,4000,-29.75,20240530,2315,21.38,20241115,0.39,Y,079980,5000,1725 억,,699584,N,N,9,N,00,N 20250508,150618,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2815,0,3,0.00,80513872,28724,97.57,2820,2840,2785,3655,1975,2815,2803.02,2.03,0,-3542,2885,2850,2810,2775,2735,2867,2792,1725,840,5000,2020,5,1,34500000,971,-0.73,0.38,12,0.08,-3843.00,7334.00,4000,20240530,-29.62,2315,20241115,21.60,2995,-6.01,20250320,2315,21.60,20250409,4000,-29.62,20240530,2315,21.60,20241115,0.39,Y,079980,5000,1725 억,,699584,N,N,9,N,00,N 20250508,140616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2800,-15,5,-0.53,71580657,25538,86.75,2820,2840,2785,3655,1975,2815,2802.91,2.03,0,-2796,2885,2850,2810,2775,2735,2867,2792,1725,840,5000,2020,5,1,34500000,966,-0.73,0.38,12,0.07,-3843.00,7334.00,4000,20240530,-30.00,2315,20241115,20.95,2995,-6.51,20250320,2315,20.95,20250409,4000,-30.00,20240530,2315,20.95,20241115,0.39,Y,079980,5000,1725 억,,699584,N,N,9,N,00,N diff --git a/080010/price/prices-20250501.csv b/080010/price/prices-20250501.csv index edc45b11bb4c..d0eb7c41c6fd 100644 --- a/080010/price/prices-20250501.csv +++ b/080010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,0,3,0.00,38317455,6956,52.70,5500,5530,5470,7150,3850,5500,5508.55,1.47,0,216,5540,5520,5480,5460,5420,5530,5470,50,1650,500,4070,10,1,9835071,541,4.80,0.41,12,0.07,1147.00,13395.00,6400,20240712,-14.06,4825,20241209,13.99,5560,-1.08,20250228,5070,8.48,20250103,6400,-14.06,20240712,4825,13.99,20241209,1.03,Y,080010,500,50 억,,144391,N,N,279,N,00,N +20250509,150622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,0,3,0.00,37844455,6870,52.05,5500,5530,5470,7150,3850,5500,5508.65,1.47,0,197,5540,5520,5480,5460,5420,5530,5470,50,1650,500,4070,10,1,9835071,541,4.80,0.41,12,0.07,1147.00,13395.00,6400,20240712,-14.06,4825,20241209,13.99,5560,-1.08,20250228,5070,8.48,20250103,6400,-14.06,20240712,4825,13.99,20241209,1.03,Y,080010,500,50 억,,144391,N,N,821,N,00,N +20250509,140619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,0,3,0.00,35102165,6371,48.27,5500,5530,5470,7150,3850,5500,5509.68,1.47,0,102,5540,5520,5480,5460,5420,5530,5470,50,1650,500,4070,10,1,9835071,541,4.80,0.41,12,0.06,1147.00,13395.00,6400,20240712,-14.06,4825,20241209,13.99,5560,-1.08,20250228,5070,8.48,20250103,6400,-14.06,20240712,4825,13.99,20241209,1.03,Y,080010,500,50 억,,144391,N,N,821,N,00,N +20250509,130619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,0,3,0.00,34513955,6264,47.46,5500,5530,5470,7150,3850,5500,5509.89,1.47,0,102,5540,5520,5480,5460,5420,5530,5470,50,1650,500,4070,10,1,9835071,541,4.80,0.41,12,0.06,1147.00,13395.00,6400,20240712,-14.06,4825,20241209,13.99,5560,-1.08,20250228,5070,8.48,20250103,6400,-14.06,20240712,4825,13.99,20241209,1.03,Y,080010,500,50 억,,144391,N,N,821,N,00,N +20250509,120620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5510,10,2,0.18,28781575,5220,39.55,5500,5530,5470,7150,3850,5500,5513.71,1.47,0,-82,5540,5520,5480,5460,5420,5530,5470,50,1650,500,4070,10,1,9835071,542,4.80,0.41,12,0.05,1147.00,13395.00,6400,20240712,-13.91,4825,20241209,14.20,5560,-0.90,20250228,5070,8.68,20250103,6400,-13.91,20240712,4825,14.20,20241209,1.03,Y,080010,500,50 억,,144391,N,N,821,N,00,N +20250509,110618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5530,30,2,0.55,21810375,3956,29.97,5500,5530,5470,7150,3850,5500,5513.24,1.47,0,-96,5540,5520,5480,5460,5420,5530,5470,50,1650,500,4070,10,1,9835071,544,4.82,0.41,12,0.04,1147.00,13395.00,6400,20240712,-13.59,4825,20241209,14.61,5560,-0.54,20250228,5070,9.07,20250103,6400,-13.59,20240712,4825,14.61,20241209,1.03,Y,080010,500,50 억,,144391,N,N,821,N,00,N +20250509,100621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5530,30,2,0.55,12709255,2308,17.49,5500,5530,5470,7150,3850,5500,5506.61,1.47,0,-32,5540,5520,5480,5460,5420,5530,5470,50,1650,500,4070,10,1,9835071,544,4.82,0.41,12,0.02,1147.00,13395.00,6400,20240712,-13.59,4825,20241209,14.61,5560,-0.54,20250228,5070,9.07,20250103,6400,-13.59,20240712,4825,14.61,20241209,1.03,Y,080010,500,50 억,,144391,N,N,821,N,00,N +20250509,090622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5490,-10,5,-0.18,2445020,445,3.37,5500,5510,5470,7150,3850,5500,5494.43,1.47,0,0,5540,5520,5480,5460,5420,5530,5470,50,1650,500,4070,10,1,9835071,540,4.79,0.41,12,0.00,1147.00,13395.00,6400,20240712,-14.22,4825,20241209,13.78,5560,-1.26,20250228,5070,8.28,20250103,6400,-14.22,20240712,4825,13.78,20241209,1.03,Y,080010,500,50 억,,144391,N,N,821,N,00,N 20250508,160610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,50,2,0.92,72176095,13177,115.95,5450,5500,5440,7080,3820,5450,5477.43,1.47,0,-53,5516,5482,5436,5402,5356,5500,5420,50,1630,500,4030,10,1,9835071,541,4.80,0.41,12,0.13,1147.00,13395.00,6400,20240712,-14.06,4825,20241209,13.99,5560,-1.08,20250228,5070,8.48,20250103,6400,-14.06,20240712,4825,13.99,20241209,1.02,Y,080010,500,50 억,,144532,N,N,821,N,00,N 20250508,150618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,50,2,0.92,69074535,12613,110.99,5450,5500,5440,7080,3820,5450,5476.46,1.47,0,-423,5516,5482,5436,5402,5356,5500,5420,50,1630,500,4030,10,1,9835071,541,4.80,0.41,12,0.13,1147.00,13395.00,6400,20240712,-14.06,4825,20241209,13.99,5560,-1.08,20250228,5070,8.48,20250103,6400,-14.06,20240712,4825,13.99,20241209,1.02,Y,080010,500,50 억,,144532,N,N,0,N,00,N 20250508,140616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5480,30,2,0.55,54809445,10012,88.10,5450,5500,5440,7080,3820,5450,5474.38,1.47,0,-51,5516,5482,5436,5402,5356,5500,5420,50,1630,500,4030,10,1,9835071,539,4.78,0.41,12,0.10,1147.00,13395.00,6400,20240712,-14.38,4825,20241209,13.58,5560,-1.44,20250228,5070,8.09,20250103,6400,-14.38,20240712,4825,13.58,20241209,1.02,Y,080010,500,50 억,,144532,N,N,0,N,00,N diff --git a/080160/price/prices-20250501.csv b/080160/price/prices-20250501.csv index 422178853125..546a979685d4 100644 --- a/080160/price/prices-20250501.csv +++ b/080160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11030,-90,5,-0.81,508622910,46194,61.12,11090,11160,10950,14450,7790,11120,11010.58,12.75,0,5839,11446,11282,11176,11012,10906,11230,10960,95,3330,500,8220,10,1,18900000,2085,19.18,2.02,12,0.24,575.00,5466.00,17050,20240502,-35.31,8980,20241115,22.83,11460,-3.75,20250429,9210,19.76,20250210,16800,-34.35,20240509,8980,22.83,20241115,0.48,Y,080160,500,94 억,,2410289,N,N,545,N,00,N +20250509,150622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11010,-110,5,-0.99,485710990,44116,58.37,11090,11160,10950,14450,7790,11120,11009.86,12.75,0,6010,11446,11282,11176,11012,10906,11230,10960,95,3330,500,8220,10,1,18900000,2081,19.15,2.01,12,0.23,575.00,5466.00,17050,20240502,-35.43,8980,20241115,22.61,11460,-3.93,20250429,9210,19.54,20250210,16800,-34.46,20240509,8980,22.61,20241115,0.48,Y,080160,500,94 억,,2410289,N,N,16,N,00,N +20250509,140619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11040,-80,5,-0.72,458239170,41617,55.06,11090,11160,10950,14450,7790,11120,11010.87,12.75,0,6114,11446,11282,11176,11012,10906,11230,10960,95,3330,500,8220,10,1,18900000,2087,19.20,2.02,12,0.22,575.00,5466.00,17050,20240502,-35.25,8980,20241115,22.94,11460,-3.66,20250429,9210,19.87,20250210,16800,-34.29,20240509,8980,22.94,20241115,0.48,Y,080160,500,94 억,,2410289,N,N,16,N,00,N +20250509,130619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11010,-110,5,-0.99,404018370,36688,48.54,11090,11160,10950,14450,7790,11120,11012.28,12.75,0,5662,11446,11282,11176,11012,10906,11230,10960,95,3330,500,8220,10,1,18900000,2081,19.15,2.01,12,0.19,575.00,5466.00,17050,20240502,-35.43,8980,20241115,22.61,11460,-3.93,20250429,9210,19.54,20250210,16800,-34.46,20240509,8980,22.61,20241115,0.48,Y,080160,500,94 억,,2410289,N,N,16,N,00,N +20250509,120620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10990,-130,5,-1.17,365035825,33145,43.85,11090,11160,10950,14450,7790,11120,11013.30,12.75,0,4872,11446,11282,11176,11012,10906,11230,10960,95,3330,500,8220,10,1,18900000,2077,19.11,2.01,12,0.18,575.00,5466.00,17050,20240502,-35.54,8980,20241115,22.38,11460,-4.10,20250429,9210,19.33,20250210,16800,-34.58,20240509,8980,22.38,20241115,0.48,Y,080160,500,94 억,,2410289,N,N,16,N,00,N +20250509,110618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10990,-130,5,-1.17,317735015,28844,38.16,11090,11160,10950,14450,7790,11120,11015.64,12.75,0,2667,11446,11282,11176,11012,10906,11230,10960,95,3330,500,8220,10,1,18900000,2077,19.11,2.01,12,0.15,575.00,5466.00,17050,20240502,-35.54,8980,20241115,22.38,11460,-4.10,20250429,9210,19.33,20250210,16800,-34.58,20240509,8980,22.38,20241115,0.48,Y,080160,500,94 억,,2410289,N,N,16,N,00,N +20250509,100621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11010,-110,5,-0.99,174960340,15847,20.97,11090,11160,11000,14450,7790,11120,11040.60,12.75,0,2361,11446,11282,11176,11012,10906,11230,10960,95,3330,500,8220,10,1,18900000,2081,19.15,2.01,12,0.08,575.00,5466.00,17050,20240502,-35.43,8980,20241115,22.61,11460,-3.93,20250429,9210,19.54,20250210,16800,-34.46,20240509,8980,22.61,20241115,0.48,Y,080160,500,94 억,,2410289,N,N,16,N,00,N +20250509,090622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11090,-30,5,-0.27,9788310,881,1.17,11090,11160,11080,14450,7790,11120,11110.45,12.75,0,29,11446,11282,11176,11012,10906,11230,10960,95,3330,500,8220,10,1,18900000,2096,19.29,2.03,12,0.00,575.00,5466.00,17050,20240502,-34.96,8980,20241115,23.50,11460,-3.23,20250429,9210,20.41,20250210,16800,-33.99,20240509,8980,23.50,20241115,0.48,Y,080160,500,94 억,,2410289,N,N,16,N,00,N 20250508,160611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11120,-170,5,-1.51,841234690,75570,82.48,11220,11340,11070,14670,7910,11290,11131.86,12.87,0,-19873,11496,11392,11196,11092,10896,11445,11145,95,3380,500,8350,10,1,18900000,2102,19.34,2.03,12,0.40,575.00,5466.00,17050,20240502,-34.78,8980,20241115,23.83,11460,-2.97,20250429,9210,20.74,20250210,16900,-34.20,20240508,8980,23.83,20241115,0.63,Y,080160,500,94 억,,2433220,N,N,16,N,00,N 20250508,150619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11120,-170,5,-1.51,743641530,66801,72.91,11220,11340,11070,14670,7910,11290,11132.19,12.87,0,-16349,11496,11392,11196,11092,10896,11445,11145,95,3380,500,8350,10,1,18900000,2102,19.34,2.03,12,0.35,575.00,5466.00,17050,20240502,-34.78,8980,20241115,23.83,11460,-2.97,20250429,9210,20.74,20250210,16900,-34.20,20240508,8980,23.83,20241115,0.63,Y,080160,500,94 억,,2433220,N,N,89,N,00,N 20250508,140616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11080,-210,5,-1.86,597853530,53670,58.58,11220,11340,11070,14670,7910,11290,11139.44,12.87,0,-13798,11496,11392,11196,11092,10896,11445,11145,95,3380,500,8350,10,1,18900000,2094,19.27,2.03,12,0.28,575.00,5466.00,17050,20240502,-35.01,8980,20241115,23.39,11460,-3.32,20250429,9210,20.30,20250210,16900,-34.44,20240508,8980,23.39,20241115,0.63,Y,080160,500,94 억,,2433220,N,N,89,N,00,N diff --git a/080220/price/prices-20250501.csv b/080220/price/prices-20250501.csv index 594ceb5ad324..7a2a586854d8 100644 --- a/080220/price/prices-20250501.csv +++ b/080220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160616,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12920,-410,5,-3.08,3927965430,302453,70.76,13410,13420,12850,17320,9340,13330,12987.09,0.00,0,-84759,13923,13626,13423,13126,12923,13525,13025,174,3990,500,9590,10,1,34442833,4450,22.79,2.39,12,0.88,567.00,5415.00,25000,20240503,-48.32,7710,20241209,67.57,20600,-37.28,20250214,8650,49.36,20250102,24300,-46.83,20240529,7710,67.57,20241209,6.80,Y,080220,500,173 억,,0,N,N,33758,N,00,N +20250509,150622,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12940,-390,5,-2.93,3653132940,281184,65.78,13410,13420,12850,17320,9340,13330,12991.96,0.00,0,-81704,13923,13626,13423,13126,12923,13525,13025,174,3990,500,9590,10,1,34442833,4457,22.82,2.39,12,0.82,567.00,5415.00,25000,20240503,-48.24,7710,20241209,67.83,20600,-37.18,20250214,8650,49.60,20250102,24300,-46.75,20240529,7710,67.83,20241209,6.80,Y,080220,500,173 억,,0,N,N,27009,N,00,N +20250509,140619,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12900,-430,5,-3.23,3329578930,256097,59.91,13410,13420,12850,17320,9340,13330,13001.24,0.00,0,-85028,13923,13626,13423,13126,12923,13525,13025,174,3990,500,9590,10,1,34442833,4443,22.75,2.38,12,0.74,567.00,5415.00,25000,20240503,-48.40,7710,20241209,67.32,20600,-37.38,20250214,8650,49.13,20250102,24300,-46.91,20240529,7710,67.32,20241209,6.80,Y,080220,500,173 억,,0,N,N,27009,N,00,N +20250509,130619,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12920,-410,5,-3.08,3099286685,238238,55.73,13410,13420,12850,17320,9340,13330,13009.20,0.00,0,-81499,13923,13626,13423,13126,12923,13525,13025,174,3990,500,9590,10,1,34442833,4450,22.79,2.39,12,0.69,567.00,5415.00,25000,20240503,-48.32,7710,20241209,67.57,20600,-37.28,20250214,8650,49.36,20250102,24300,-46.83,20240529,7710,67.57,20241209,6.80,Y,080220,500,173 억,,0,N,N,27009,N,00,N +20250509,120620,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12890,-440,5,-3.30,2757839335,211717,49.53,13410,13420,12860,17320,9340,13330,13026.06,0.00,0,-64758,13923,13626,13423,13126,12923,13525,13025,174,3990,500,9590,10,1,34442833,4440,22.73,2.38,12,0.61,567.00,5415.00,25000,20240503,-48.44,7710,20241209,67.19,20600,-37.43,20250214,8650,49.02,20250102,24300,-46.95,20240529,7710,67.19,20241209,6.80,Y,080220,500,173 억,,0,N,N,27009,N,00,N +20250509,110618,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12890,-440,5,-3.30,2263548200,173367,40.56,13410,13420,12860,17320,9340,13330,13056.39,0.00,0,-35421,13923,13626,13423,13126,12923,13525,13025,174,3990,500,9590,10,1,34442833,4440,22.73,2.38,12,0.50,567.00,5415.00,25000,20240503,-48.44,7710,20241209,67.19,20600,-37.43,20250214,8650,49.02,20250102,24300,-46.95,20240529,7710,67.19,20241209,6.80,Y,080220,500,173 억,,0,N,N,27009,N,00,N +20250509,100621,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12980,-350,5,-2.63,1426326720,108488,25.38,13410,13420,12930,17320,9340,13330,13147.32,0.00,0,-9599,13923,13626,13423,13126,12923,13525,13025,174,3990,500,9590,10,1,34442833,4471,22.89,2.40,12,0.31,567.00,5415.00,25000,20240503,-48.08,7710,20241209,68.35,20600,-36.99,20250214,8650,50.06,20250102,24300,-46.58,20240529,7710,68.35,20241209,6.80,Y,080220,500,173 억,,0,N,N,27009,N,00,N +20250509,090622,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13290,-40,5,-0.30,186615455,13983,3.27,13410,13420,13290,17320,9340,13330,13345.88,0.00,0,-7430,13923,13626,13423,13126,12923,13525,13025,174,3990,500,9590,10,1,34442833,4577,23.44,2.45,12,0.04,567.00,5415.00,25000,20240503,-46.84,7710,20241209,72.37,20600,-35.49,20250214,8650,53.64,20250102,24300,-45.31,20240529,7710,72.37,20241209,6.80,Y,080220,500,173 억,,0,N,N,27009,N,00,N 20250508,160611,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13330,10,2,0.08,5741013810,427456,110.32,13590,13720,13220,17310,9330,13320,13430.83,0.00,0,-12534,13600,13460,13180,13040,12760,13530,13110,174,3990,500,9590,10,1,34442833,4591,23.51,2.46,12,1.24,567.00,5415.00,25000,20240503,-46.68,7710,20241209,72.89,20600,-35.29,20250214,8650,54.10,20250102,24300,-45.14,20240529,7710,72.89,20241209,6.97,Y,080220,500,173 억,,0,N,N,27009,N,00,N 20250508,150619,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13320,0,3,0.00,5390364245,401131,103.53,13590,13720,13220,17310,9330,13320,13438.01,0.00,0,-12321,13600,13460,13180,13040,12760,13530,13110,174,3990,500,9590,10,1,34442833,4588,23.49,2.46,12,1.16,567.00,5415.00,25000,20240503,-46.72,7710,20241209,72.76,20600,-35.34,20250214,8650,53.99,20250102,24300,-45.19,20240529,7710,72.76,20241209,6.97,Y,080220,500,173 억,,0,N,N,13003,N,00,N 20250508,140616,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13375,55,2,0.41,4843989210,360199,92.96,13590,13720,13220,17310,9330,13320,13448.21,0.00,0,-19614,13600,13460,13180,13040,12760,13530,13110,174,3990,500,9590,10,1,34442833,4607,23.59,2.47,12,1.05,567.00,5415.00,25000,20240503,-46.50,7710,20241209,73.48,20600,-35.07,20250214,8650,54.62,20250102,24300,-44.96,20240529,7710,73.48,20241209,6.97,Y,080220,500,173 억,,0,N,N,13003,N,00,N diff --git a/080420/price/prices-20250501.csv b/080420/price/prices-20250501.csv index ebca326351cd..6f4155d97347 100644 --- a/080420/price/prices-20250501.csv +++ b/080420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,-55,5,-2.34,8733470,3721,57.57,2330,2400,2300,3060,1650,2355,2347.08,0.14,0,249,2481,2417,2326,2262,2171,2450,2295,399,705,500,1690,5,1,79721622,1834,14.94,0.51,12,0.00,154.00,4535.00,2485,20240514,-7.44,1601,20240806,43.66,2460,-6.50,20250221,1913,20.23,20250203,2485,-7.44,20240514,1601,43.66,20240806,0.15,Y,080420,500,398 억,,110441,N,N,0,N,00,N +20250509,150622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,15,2,0.64,5872705,2489,38.51,2330,2400,2325,3060,1650,2355,2359.46,0.14,0,37,2481,2417,2326,2262,2171,2450,2295,399,705,500,1690,5,1,79721622,1889,15.39,0.52,12,0.00,154.00,4535.00,2485,20240514,-4.63,1601,20240806,48.03,2460,-3.66,20250221,1913,23.89,20250203,2485,-4.63,20240514,1601,48.03,20240806,0.15,Y,080420,500,398 억,,110441,N,N,0,N,00,N +20250509,140619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,10,2,0.42,5482640,2324,35.96,2330,2400,2325,3060,1650,2355,2359.14,0.14,0,37,2481,2417,2326,2262,2171,2450,2295,399,705,500,1690,5,1,79721622,1885,15.36,0.52,12,0.00,154.00,4535.00,2485,20240514,-4.83,1601,20240806,47.72,2460,-3.86,20250221,1913,23.63,20250203,2485,-4.83,20240514,1601,47.72,20240806,0.15,Y,080420,500,398 억,,110441,N,N,0,N,00,N +20250509,130619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,15,2,0.64,4644575,1970,30.48,2330,2400,2325,3060,1650,2355,2357.65,0.14,0,-6,2481,2417,2326,2262,2171,2450,2295,399,705,500,1690,5,1,79721622,1889,15.39,0.52,12,0.00,154.00,4535.00,2485,20240514,-4.63,1601,20240806,48.03,2460,-3.66,20250221,1913,23.89,20250203,2485,-4.63,20240514,1601,48.03,20240806,0.15,Y,080420,500,398 억,,110441,N,N,0,N,00,N +20250509,120620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,15,2,0.64,3754465,1594,24.66,2330,2400,2325,3060,1650,2355,2355.37,0.14,0,-45,2481,2417,2326,2262,2171,2450,2295,399,705,500,1690,5,1,79721622,1889,15.39,0.52,12,0.00,154.00,4535.00,2485,20240514,-4.63,1601,20240806,48.03,2460,-3.66,20250221,1913,23.89,20250203,2485,-4.63,20240514,1601,48.03,20240806,0.15,Y,080420,500,398 억,,110441,N,N,0,N,00,N +20250509,110618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,15,2,0.64,3168060,1346,20.83,2330,2400,2325,3060,1650,2355,2353.68,0.14,0,-53,2481,2417,2326,2262,2171,2450,2295,399,705,500,1690,5,1,79721622,1889,15.39,0.52,12,0.00,154.00,4535.00,2485,20240514,-4.63,1601,20240806,48.03,2460,-3.66,20250221,1913,23.89,20250203,2485,-4.63,20240514,1601,48.03,20240806,0.15,Y,080420,500,398 억,,110441,N,N,0,N,00,N +20250509,100621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-5,5,-0.21,2302720,978,15.13,2330,2400,2325,3060,1650,2355,2354.52,0.14,0,9,2481,2417,2326,2262,2171,2450,2295,399,705,500,1690,5,1,79721622,1873,15.26,0.52,12,0.00,154.00,4535.00,2485,20240514,-5.43,1601,20240806,46.78,2460,-4.47,20250221,1913,22.84,20250203,2485,-5.43,20240514,1601,46.78,20240806,0.15,Y,080420,500,398 억,,110441,N,N,0,N,00,N +20250509,090622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-25,5,-1.06,44270,19,0.29,2330,2330,2330,3060,1650,2355,2330.00,0.14,0,0,2481,2417,2326,2262,2171,2450,2295,399,705,500,1690,5,1,79721622,1858,15.13,0.51,12,0.00,154.00,4535.00,2485,20240514,-6.24,1601,20240806,45.53,2460,-5.28,20250221,1913,21.80,20250203,2485,-6.24,20240514,1601,45.53,20240806,0.15,Y,080420,500,398 억,,110441,N,N,0,N,00,N 20250508,160611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,65,2,2.84,15127735,6463,119.20,2325,2390,2235,2975,1605,2290,2340.67,0.14,0,-972,2340,2315,2280,2255,2220,2297,2237,399,685,500,1640,5,1,79721622,1877,15.29,0.52,12,0.01,154.00,4535.00,2485,20240514,-5.23,1601,20240806,47.10,2460,-4.27,20250221,1913,23.11,20250203,2485,-5.23,20240514,1601,47.10,20240806,0.15,Y,080420,500,398 억,,110517,N,N,0,N,00,N 20250508,150619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,80,2,3.49,14068650,6014,110.92,2325,2390,2235,2975,1605,2290,2339.32,0.14,0,-971,2340,2315,2280,2255,2220,2297,2237,399,685,500,1640,5,1,79721622,1889,15.39,0.52,12,0.01,154.00,4535.00,2485,20240514,-4.63,1601,20240806,48.03,2460,-3.66,20250221,1913,23.89,20250203,2485,-4.63,20240514,1601,48.03,20240806,0.15,Y,080420,500,398 억,,110517,N,N,0,N,00,N 20250508,140617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,80,2,3.49,13121345,5614,103.54,2325,2390,2235,2975,1605,2290,2337.25,0.14,0,-979,2340,2315,2280,2255,2220,2297,2237,399,685,500,1640,5,1,79721622,1889,15.39,0.52,12,0.01,154.00,4535.00,2485,20240514,-4.63,1601,20240806,48.03,2460,-3.66,20250221,1913,23.89,20250203,2485,-4.63,20240514,1601,48.03,20240806,0.15,Y,080420,500,398 억,,110517,N,N,0,N,00,N diff --git a/080470/price/prices-20250501.csv b/080470/price/prices-20250501.csv index d9048fba79cb..adda88640584 100644 --- a/080470/price/prices-20250501.csv +++ b/080470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3555,90,2,2.60,36656606,10420,326.13,3445,3600,3445,4500,2430,3465,3517.91,3.14,0,-1056,3478,3471,3458,3451,3438,3475,3455,37,1035,500,2350,5,1,7300000,260,4.75,0.49,12,0.14,748.00,7254.00,4990,20240426,-28.76,3200,20241209,11.09,3800,-6.45,20250224,3250,9.38,20250409,4790,-25.78,20241106,3200,11.09,20241209,0.04,Y,080470,500,36 억,,229015,N,N,0,N,00,N +20250509,150623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,65,2,1.88,36143111,10275,321.60,3445,3600,3445,4500,2430,3465,3517.58,3.14,0,-1062,3478,3471,3458,3451,3438,3475,3455,37,1035,500,2350,5,1,7300000,258,4.72,0.49,12,0.14,748.00,7254.00,4990,20240426,-29.26,3200,20241209,10.31,3800,-7.11,20250224,3250,8.62,20250409,4790,-26.30,20241106,3200,10.31,20241209,0.04,Y,080470,500,36 억,,229015,N,N,0,N,00,N +20250509,140620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,70,2,2.02,30545480,8689,271.96,3445,3600,3445,4500,2430,3465,3515.42,3.14,0,-1070,3478,3471,3458,3451,3438,3475,3455,37,1035,500,2350,5,1,7300000,258,4.73,0.49,12,0.12,748.00,7254.00,4990,20240426,-29.16,3200,20241209,10.47,3800,-6.97,20250224,3250,8.77,20250409,4790,-26.20,20241106,3200,10.47,20241209,0.04,Y,080470,500,36 억,,229015,N,N,0,N,00,N +20250509,130620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,45,2,1.30,22721050,6475,202.66,3445,3600,3445,4500,2430,3465,3509.04,3.14,0,-996,3478,3471,3458,3451,3438,3475,3455,37,1035,500,2350,5,1,7300000,256,4.69,0.48,12,0.09,748.00,7254.00,4990,20240426,-29.66,3200,20241209,9.69,3800,-7.63,20250224,3250,8.00,20250409,4790,-26.72,20241106,3200,9.69,20241209,0.04,Y,080470,500,36 억,,229015,N,N,0,N,00,N +20250509,120621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,45,2,1.30,19729710,5625,176.06,3445,3600,3445,4500,2430,3465,3507.50,3.14,0,-970,3478,3471,3458,3451,3438,3475,3455,37,1035,500,2350,5,1,7300000,256,4.69,0.48,12,0.08,748.00,7254.00,4990,20240426,-29.66,3200,20241209,9.69,3800,-7.63,20250224,3250,8.00,20250409,4790,-26.72,20241106,3200,9.69,20241209,0.04,Y,080470,500,36 억,,229015,N,N,0,N,00,N +20250509,110619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,35,2,1.01,15552970,4435,138.81,3445,3600,3445,4500,2430,3465,3506.87,3.14,0,-969,3478,3471,3458,3451,3438,3475,3455,37,1035,500,2350,5,1,7300000,256,4.68,0.48,12,0.06,748.00,7254.00,4990,20240426,-29.86,3200,20241209,9.38,3800,-7.89,20250224,3250,7.69,20250409,4790,-26.93,20241106,3200,9.38,20241209,0.04,Y,080470,500,36 억,,229015,N,N,0,N,00,N +20250509,100622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3515,50,2,1.44,13379105,3817,119.47,3445,3600,3445,4500,2430,3465,3505.14,3.14,0,-959,3478,3471,3458,3451,3438,3475,3455,37,1035,500,2350,5,1,7300000,257,4.70,0.48,12,0.05,748.00,7254.00,4990,20240426,-29.56,3200,20241209,9.84,3800,-7.50,20250224,3250,8.15,20250409,4790,-26.62,20241106,3200,9.84,20241209,0.04,Y,080470,500,36 억,,229015,N,N,0,N,00,N +20250509,090623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,45,2,1.30,4766630,1363,42.66,3445,3600,3445,4500,2430,3465,3497.16,3.14,0,121,3478,3471,3458,3451,3438,3475,3455,37,1035,500,2350,5,1,7300000,256,4.69,0.48,12,0.02,748.00,7254.00,4990,20240426,-29.66,3200,20241209,9.69,3800,-7.63,20250224,3250,8.00,20250409,4790,-26.72,20241106,3200,9.69,20241209,0.04,Y,080470,500,36 억,,229015,N,N,0,N,00,N 20250508,160611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3465,20,2,0.58,11046885,3195,25.75,3455,3465,3445,4475,2415,3445,3457.55,3.14,0,-544,3495,3470,3450,3425,3405,3460,3415,37,1030,500,2340,5,1,7300000,253,4.63,0.48,12,0.04,748.00,7254.00,4990,20240426,-30.56,3200,20241209,8.28,3800,-8.82,20250224,3250,6.62,20250409,4790,-27.66,20241106,3200,8.28,20241209,0.05,Y,080470,500,36 억,,228911,N,N,0,N,00,N 20250508,150619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3455,10,2,0.29,8952570,2590,20.88,3455,3460,3445,4475,2415,3445,3456.59,3.14,0,-536,3495,3470,3450,3425,3405,3460,3415,37,1030,500,2340,5,1,7300000,252,4.62,0.48,12,0.04,748.00,7254.00,4990,20240426,-30.76,3200,20241209,7.97,3800,-9.08,20250224,3250,6.31,20250409,4790,-27.87,20241106,3200,7.97,20241209,0.05,Y,080470,500,36 억,,228911,N,N,0,N,00,N 20250508,140617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3460,15,2,0.44,8001100,2315,18.66,3455,3460,3445,4475,2415,3445,3456.20,3.14,0,-541,3495,3470,3450,3425,3405,3460,3415,37,1030,500,2340,5,1,7300000,253,4.63,0.48,12,0.03,748.00,7254.00,4990,20240426,-30.66,3200,20241209,8.12,3800,-8.95,20250224,3250,6.46,20250409,4790,-27.77,20241106,3200,8.12,20241209,0.05,Y,080470,500,36 억,,228911,N,N,0,N,00,N diff --git a/080520/price/prices-20250501.csv b/080520/price/prices-20250501.csv index 5c9f8bc89808..4d6836c9ba30 100644 --- a/080520/price/prices-20250501.csv +++ b/080520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-80,5,-2.44,110630285,33967,119.80,3285,3365,3205,4270,2300,3285,3256.99,1.08,0,705,3438,3361,3283,3206,3128,3322,3167,59,985,500,2360,5,1,11746609,376,6.88,0.28,12,0.29,466.00,11438.00,4800,20240627,-33.23,2790,20250409,14.87,3400,-5.74,20250414,2790,14.87,20250409,4800,-33.23,20240627,2790,14.87,20250409,1.05,Y,080520,500,58 억,,126806,N,N,41,N,00,N +20250509,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-70,5,-2.13,88595720,27106,95.60,3285,3365,3215,4270,2300,3285,3268.49,1.08,0,-142,3438,3361,3283,3206,3128,3322,3167,59,985,500,2360,5,1,11746609,378,6.90,0.28,12,0.23,466.00,11438.00,4800,20240627,-33.02,2790,20250409,15.23,3400,-5.44,20250414,2790,15.23,20250409,4800,-33.02,20240627,2790,15.23,20250409,1.05,Y,080520,500,58 억,,126806,N,N,41,N,00,N +20250509,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-70,5,-2.13,81761765,24982,88.11,3285,3365,3215,4270,2300,3285,3272.83,1.08,0,80,3438,3361,3283,3206,3128,3322,3167,59,985,500,2360,5,1,11746609,378,6.90,0.28,12,0.21,466.00,11438.00,4800,20240627,-33.02,2790,20250409,15.23,3400,-5.44,20250414,2790,15.23,20250409,4800,-33.02,20240627,2790,15.23,20250409,1.05,Y,080520,500,58 억,,126806,N,N,41,N,00,N +20250509,130620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-50,5,-1.52,74957810,22870,80.66,3285,3365,3230,4270,2300,3285,3277.56,1.08,0,189,3438,3361,3283,3206,3128,3322,3167,59,985,500,2360,5,1,11746609,380,6.94,0.28,12,0.19,466.00,11438.00,4800,20240627,-32.60,2790,20250409,15.95,3400,-4.85,20250414,2790,15.95,20250409,4800,-32.60,20240627,2790,15.95,20250409,1.05,Y,080520,500,58 억,,126806,N,N,41,N,00,N +20250509,120621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-45,5,-1.37,74802280,22822,80.49,3285,3365,3230,4270,2300,3285,3277.64,1.08,0,200,3438,3361,3283,3206,3128,3322,3167,59,985,500,2360,5,1,11746609,381,6.95,0.28,12,0.19,466.00,11438.00,4800,20240627,-32.50,2790,20250409,16.13,3400,-4.71,20250414,2790,16.13,20250409,4800,-32.50,20240627,2790,16.13,20250409,1.05,Y,080520,500,58 억,,126806,N,N,41,N,00,N +20250509,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-40,5,-1.22,68912740,21000,74.06,3285,3365,3235,4270,2300,3285,3281.56,1.08,0,289,3438,3361,3283,3206,3128,3322,3167,59,985,500,2360,5,1,11746609,381,6.96,0.28,12,0.18,466.00,11438.00,4800,20240627,-32.40,2790,20250409,16.31,3400,-4.56,20250414,2790,16.31,20250409,4800,-32.40,20240627,2790,16.31,20250409,1.05,Y,080520,500,58 억,,126806,N,N,41,N,00,N +20250509,100622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-15,5,-0.46,65490210,19944,70.34,3285,3365,3235,4270,2300,3285,3283.70,1.08,0,297,3438,3361,3283,3206,3128,3322,3167,59,985,500,2360,5,1,11746609,384,7.02,0.29,12,0.17,466.00,11438.00,4800,20240627,-31.88,2790,20250409,17.20,3400,-3.82,20250414,2790,17.20,20250409,4800,-31.88,20240627,2790,17.20,20250409,1.05,Y,080520,500,58 억,,126806,N,N,41,N,00,N +20250509,090623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,55,2,1.67,9542805,2860,10.09,3285,3365,3235,4270,2300,3285,3336.65,1.08,0,-730,3438,3361,3283,3206,3128,3322,3167,59,985,500,2360,5,1,11746609,392,7.17,0.29,12,0.02,466.00,11438.00,4800,20240627,-30.42,2790,20250409,19.71,3400,-1.76,20250414,2790,19.71,20250409,4800,-30.42,20240627,2790,19.71,20250409,1.05,Y,080520,500,58 억,,126806,N,N,41,N,00,N 20250508,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,-15,5,-0.45,91863705,28354,45.73,3360,3360,3205,4290,2310,3300,3239.89,1.13,0,-937,3430,3365,3300,3235,3170,3332,3202,59,990,500,2370,5,1,11746609,386,7.05,0.29,12,0.24,466.00,11438.00,4800,20240627,-31.56,2790,20250409,17.74,3400,-3.38,20250414,2790,17.74,20250409,4800,-31.56,20240627,2790,17.74,20250409,1.05,Y,080520,500,58 억,,132214,N,N,41,N,00,N 20250508,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-65,5,-1.97,86346365,26648,42.98,3360,3360,3205,4290,2310,3300,3240.26,1.13,0,-566,3430,3365,3300,3235,3170,3332,3202,59,990,500,2370,5,1,11746609,380,6.94,0.28,12,0.23,466.00,11438.00,4800,20240627,-32.60,2790,20250409,15.95,3400,-4.85,20250414,2790,15.95,20250409,4800,-32.60,20240627,2790,15.95,20250409,1.05,Y,080520,500,58 억,,132214,N,N,120,N,00,N 20250508,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-70,5,-2.12,71251335,21964,35.43,3360,3360,3205,4290,2310,3300,3244.01,1.13,0,-548,3430,3365,3300,3235,3170,3332,3202,59,990,500,2370,5,1,11746609,379,6.93,0.28,12,0.19,466.00,11438.00,4800,20240627,-32.71,2790,20250409,15.77,3400,-5.00,20250414,2790,15.77,20250409,4800,-32.71,20240627,2790,15.77,20250409,1.05,Y,080520,500,58 억,,132214,N,N,120,N,00,N diff --git a/080530/price/prices-20250501.csv b/080530/price/prices-20250501.csv index 5d289f729130..c2cc88eaa639 100644 --- a/080530/price/prices-20250501.csv +++ b/080530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,12,2,1.00,17252999,14280,65.37,1202,1227,1193,1562,842,1202,1208.19,0.54,0,-193,1319,1260,1216,1157,1113,1238,1135,230,360,500,810,1,1,45932005,558,80.93,1.29,12,0.03,15.00,940.00,2170,20240503,-44.06,1010,20250324,20.20,1450,-16.28,20250122,1010,20.20,20250324,2140,-43.27,20240531,1010,20.20,20250324,0.01,Y,080530,500,229 억,,245936,N,N,0,N,00,N +20250509,150623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,8,2,0.67,17185039,14224,65.11,1202,1227,1193,1562,842,1202,1208.17,0.54,0,-169,1319,1260,1216,1157,1113,1238,1135,230,360,500,810,1,1,45932005,556,80.67,1.29,12,0.03,15.00,940.00,2170,20240503,-44.24,1010,20250324,19.80,1450,-16.55,20250122,1010,19.80,20250324,2140,-43.46,20240531,1010,19.80,20250324,0.01,Y,080530,500,229 억,,245936,N,N,0,N,00,N +20250509,140620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1218,16,2,1.33,10108099,8352,38.23,1202,1227,1193,1562,842,1202,1210.26,0.54,0,-235,1319,1260,1216,1157,1113,1238,1135,230,360,500,810,1,1,45932005,559,81.20,1.30,12,0.02,15.00,940.00,2170,20240503,-43.87,1010,20250324,20.59,1450,-16.00,20250122,1010,20.59,20250324,2140,-43.08,20240531,1010,20.59,20250324,0.01,Y,080530,500,229 억,,245936,N,N,0,N,00,N +20250509,130620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,12,2,1.00,8399855,6948,31.80,1202,1227,1193,1562,842,1202,1208.96,0.54,0,-218,1319,1260,1216,1157,1113,1238,1135,230,360,500,810,1,1,45932005,558,80.93,1.29,12,0.02,15.00,940.00,2170,20240503,-44.06,1010,20250324,20.20,1450,-16.28,20250122,1010,20.20,20250324,2140,-43.27,20240531,1010,20.20,20250324,0.01,Y,080530,500,229 억,,245936,N,N,0,N,00,N +20250509,120621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1215,13,2,1.08,4183462,3478,15.92,1202,1227,1193,1562,842,1202,1202.84,0.54,0,8,1319,1260,1216,1157,1113,1238,1135,230,360,500,810,1,1,45932005,558,81.00,1.29,12,0.01,15.00,940.00,2170,20240503,-44.01,1010,20250324,20.30,1450,-16.21,20250122,1010,20.30,20250324,2140,-43.22,20240531,1010,20.30,20250324,0.01,Y,080530,500,229 억,,245936,N,N,0,N,00,N +20250509,110619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,12,2,1.00,4041423,3361,15.38,1202,1227,1193,1562,842,1202,1202.45,0.54,0,118,1319,1260,1216,1157,1113,1238,1135,230,360,500,810,1,1,45932005,558,80.93,1.29,12,0.01,15.00,940.00,2170,20240503,-44.06,1010,20250324,20.20,1450,-16.28,20250122,1010,20.20,20250324,2140,-43.27,20240531,1010,20.20,20250324,0.01,Y,080530,500,229 억,,245936,N,N,0,N,00,N +20250509,100622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,-4,5,-0.33,2137339,1778,8.14,1202,1227,1193,1562,842,1202,1202.10,0.54,0,-1,1319,1260,1216,1157,1113,1238,1135,230,360,500,810,1,1,45932005,550,79.87,1.27,12,0.00,15.00,940.00,2170,20240503,-44.79,1010,20250324,18.61,1450,-17.38,20250122,1010,18.61,20250324,2140,-44.02,20240531,1010,18.61,20250324,0.01,Y,080530,500,229 억,,245936,N,N,0,N,00,N +20250509,090623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,0,3,0.00,81736,68,0.31,1202,1202,1202,1562,842,1202,1202.00,0.54,0,-51,1319,1260,1216,1157,1113,1238,1135,230,360,500,810,1,1,45932005,552,80.13,1.28,12,0.00,15.00,940.00,2170,20240503,-44.61,1010,20250324,19.01,1450,-17.10,20250122,1010,19.01,20250324,2140,-43.83,20240531,1010,19.01,20250324,0.01,Y,080530,500,229 억,,245936,N,N,0,N,00,N 20250508,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,-28,5,-2.28,26358229,21846,86.84,1275,1275,1172,1599,861,1230,1206.55,0.54,0,-208,1276,1252,1214,1190,1152,1265,1203,230,369,500,830,1,1,45932005,552,80.13,1.28,12,0.05,15.00,940.00,2170,20240503,-44.61,1010,20250324,19.01,1450,-17.10,20250122,1010,19.01,20250324,2140,-43.83,20240531,1010,19.01,20250324,0.00,Y,080530,500,229 억,,245931,N,N,0,N,00,N 20250508,150620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,-28,5,-2.28,25090014,20791,82.64,1275,1275,1172,1599,861,1230,1206.77,0.54,0,-207,1276,1252,1214,1190,1152,1265,1203,230,369,500,830,1,1,45932005,552,80.13,1.28,12,0.05,15.00,940.00,2170,20240503,-44.61,1010,20250324,19.01,1450,-17.10,20250122,1010,19.01,20250324,2140,-43.83,20240531,1010,19.01,20250324,0.00,Y,080530,500,229 억,,245931,N,N,0,N,00,N 20250508,140617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1213,-17,5,-1.38,23827445,19744,78.48,1275,1275,1172,1599,861,1230,1206.82,0.54,0,-160,1276,1252,1214,1190,1152,1265,1203,230,369,500,830,1,1,45932005,557,80.87,1.29,12,0.04,15.00,940.00,2170,20240503,-44.10,1010,20250324,20.10,1450,-16.34,20250122,1010,20.10,20250324,2140,-43.32,20240531,1010,20.10,20250324,0.00,Y,080530,500,229 억,,245931,N,N,0,N,00,N diff --git a/080580/price/prices-20250501.csv b/080580/price/prices-20250501.csv index 41809eb5b5d7..cc7bd473c0c4 100644 --- a/080580/price/prices-20250501.csv +++ b/080580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-20,5,-0.39,204477705,40215,49.64,5100,5150,5040,6660,3600,5130,5084.61,1.57,0,2465,5290,5210,5130,5050,4970,5250,5090,90,1530,500,3480,10,1,17935173,916,-16.70,2.63,12,0.22,-306.00,1943.00,9270,20240704,-44.88,3685,20241209,38.67,7300,-30.00,20250219,4210,21.38,20250409,9270,-44.88,20240704,3685,38.67,20241209,1.31,Y,080580,500,89 억,,281091,N,N,1934,N,00,N +20250509,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-60,5,-1.17,189991345,37378,46.14,5100,5150,5040,6660,3600,5130,5082.97,1.57,0,1644,5290,5210,5130,5050,4970,5250,5090,90,1530,500,3480,10,1,17935173,909,-16.57,2.61,12,0.21,-306.00,1943.00,9270,20240704,-45.31,3685,20241209,37.58,7300,-30.55,20250219,4210,20.43,20250409,9270,-45.31,20240704,3685,37.58,20241209,1.31,Y,080580,500,89 억,,281091,N,N,3213,N,00,N +20250509,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-50,5,-0.97,161990955,31868,39.34,5100,5150,5040,6660,3600,5130,5083.19,1.57,0,-29,5290,5210,5130,5050,4970,5250,5090,90,1530,500,3480,10,1,17935173,911,-16.60,2.61,12,0.18,-306.00,1943.00,9270,20240704,-45.20,3685,20241209,37.86,7300,-30.41,20250219,4210,20.67,20250409,9270,-45.20,20240704,3685,37.86,20241209,1.31,Y,080580,500,89 억,,281091,N,N,3213,N,00,N +20250509,130620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-40,5,-0.78,153760445,30250,37.34,5100,5150,5040,6660,3600,5130,5082.99,1.57,0,-930,5290,5210,5130,5050,4970,5250,5090,90,1530,500,3480,10,1,17935173,913,-16.63,2.62,12,0.17,-306.00,1943.00,9270,20240704,-45.09,3685,20241209,38.13,7300,-30.27,20250219,4210,20.90,20250409,9270,-45.09,20240704,3685,38.13,20241209,1.31,Y,080580,500,89 억,,281091,N,N,3213,N,00,N +20250509,120621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-30,5,-0.58,141880910,27915,34.46,5100,5150,5040,6660,3600,5130,5082.60,1.57,0,-535,5290,5210,5130,5050,4970,5250,5090,90,1530,500,3480,10,1,17935173,915,-16.67,2.62,12,0.16,-306.00,1943.00,9270,20240704,-44.98,3685,20241209,38.40,7300,-30.14,20250219,4210,21.14,20250409,9270,-44.98,20240704,3685,38.40,20241209,1.31,Y,080580,500,89 억,,281091,N,N,3213,N,00,N +20250509,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-50,5,-0.97,112998430,22236,27.45,5100,5150,5040,6660,3600,5130,5081.78,1.57,0,-1956,5290,5210,5130,5050,4970,5250,5090,90,1530,500,3480,10,1,17935173,911,-16.60,2.61,12,0.12,-306.00,1943.00,9270,20240704,-45.20,3685,20241209,37.86,7300,-30.41,20250219,4210,20.67,20250409,9270,-45.20,20240704,3685,37.86,20241209,1.31,Y,080580,500,89 억,,281091,N,N,3213,N,00,N +20250509,100623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-60,5,-1.17,65574420,12870,15.89,5100,5150,5060,6660,3600,5130,5095.14,1.57,0,460,5290,5210,5130,5050,4970,5250,5090,90,1530,500,3480,10,1,17935173,909,-16.57,2.61,12,0.07,-306.00,1943.00,9270,20240704,-45.31,3685,20241209,37.58,7300,-30.55,20250219,4210,20.43,20250409,9270,-45.31,20240704,3685,37.58,20241209,1.31,Y,080580,500,89 억,,281091,N,N,3213,N,00,N +20250509,090623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-10,5,-0.19,6004090,1169,1.44,5100,5150,5100,6660,3600,5130,5136.09,1.57,0,-337,5290,5210,5130,5050,4970,5250,5090,90,1530,500,3480,10,1,17935173,918,-16.73,2.64,12,0.01,-306.00,1943.00,9270,20240704,-44.77,3685,20241209,38.94,7300,-29.86,20250219,4210,21.62,20250409,9270,-44.77,20240704,3685,38.94,20241209,1.31,Y,080580,500,89 억,,281091,N,N,3213,N,00,N 20250508,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,20,2,0.39,415000045,80895,150.83,5100,5210,5050,6640,3580,5110,5130.11,1.52,0,7540,5263,5186,5033,4956,4803,5225,4995,90,1530,500,3470,10,1,17935173,920,-16.76,2.64,12,0.45,-306.00,1943.00,9270,20240704,-44.66,3685,20241209,39.21,7300,-29.73,20250219,4210,21.85,20250409,9270,-44.66,20240704,3685,39.21,20241209,1.31,Y,080580,500,89 억,,273325,N,N,3213,N,00,N 20250508,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,40,2,0.78,391009645,76230,142.13,5100,5210,5050,6640,3580,5110,5129.34,1.52,0,7285,5263,5186,5033,4956,4803,5225,4995,90,1530,500,3470,10,1,17935173,924,-16.83,2.65,12,0.43,-306.00,1943.00,9270,20240704,-44.44,3685,20241209,39.76,7300,-29.45,20250219,4210,22.33,20250409,9270,-44.44,20240704,3685,39.76,20241209,1.31,Y,080580,500,89 억,,273325,N,N,1779,N,00,N 20250508,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,20,2,0.39,352912135,68815,128.30,5100,5210,5050,6640,3580,5110,5128.42,1.52,0,4551,5263,5186,5033,4956,4803,5225,4995,90,1530,500,3470,10,1,17935173,920,-16.76,2.64,12,0.38,-306.00,1943.00,9270,20240704,-44.66,3685,20241209,39.21,7300,-29.73,20250219,4210,21.85,20250409,9270,-44.66,20240704,3685,39.21,20241209,1.31,Y,080580,500,89 억,,273325,N,N,1779,N,00,N diff --git a/080720/price/prices-20250501.csv b/080720/price/prices-20250501.csv index ec50dcb4eb69..5872d40cbbb5 100644 --- a/080720/price/prices-20250501.csv +++ b/080720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160618,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250509,150624,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250509,140621,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250509,130621,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250509,120622,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250509,110620,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250509,100623,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250509,090624,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N 20250508,160612,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N 20250508,150620,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N 20250508,140618,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6440,20240521,-57.69,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6440,-57.69,20240521,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N diff --git a/081000/price/prices-20250501.csv b/081000/price/prices-20250501.csv index 5670964dd465..5d1b8afeae78 100644 --- a/081000/price/prices-20250501.csv +++ b/081000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160618,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12300,-70,5,-0.57,81485100,6613,57.58,12380,12470,12250,16080,8660,12370,12321.96,1.90,0,546,12470,12420,12320,12270,12170,12445,12295,142,3710,1000,7910,10,1,14202975,1747,13.55,0.42,12,0.05,908.00,29050.00,21000,20240604,-41.43,9700,20241209,26.80,13150,-6.46,20250217,10510,17.03,20250331,21000,-41.43,20240604,9700,26.80,20241209,0.94,Y,081000,1000,142 억,,269699,N,N,307,N,00,N +20250509,150624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12300,-70,5,-0.57,77155300,6261,54.51,12380,12470,12250,16080,8660,12370,12323.16,1.90,0,405,12470,12420,12320,12270,12170,12445,12295,142,3710,1000,7910,10,1,14202975,1747,13.55,0.42,12,0.04,908.00,29050.00,21000,20240604,-41.43,9700,20241209,26.80,13150,-6.46,20250217,10510,17.03,20250331,21000,-41.43,20240604,9700,26.80,20241209,0.94,Y,081000,1000,142 억,,269699,N,N,1069,N,00,N +20250509,140621,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12340,-30,5,-0.24,72788950,5906,51.42,12380,12470,12250,16080,8660,12370,12324.58,1.90,0,139,12470,12420,12320,12270,12170,12445,12295,142,3710,1000,7910,10,1,14202975,1753,13.59,0.42,12,0.04,908.00,29050.00,21000,20240604,-41.24,9700,20241209,27.22,13150,-6.16,20250217,10510,17.41,20250331,21000,-41.24,20240604,9700,27.22,20241209,0.94,Y,081000,1000,142 억,,269699,N,N,1069,N,00,N +20250509,130621,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12360,-10,5,-0.08,65778180,5335,46.45,12380,12470,12250,16080,8660,12370,12329.56,1.90,0,99,12470,12420,12320,12270,12170,12445,12295,142,3710,1000,7910,10,1,14202975,1755,13.61,0.43,12,0.04,908.00,29050.00,21000,20240604,-41.14,9700,20241209,27.42,13150,-6.01,20250217,10510,17.60,20250331,21000,-41.14,20240604,9700,27.42,20241209,0.94,Y,081000,1000,142 억,,269699,N,N,1069,N,00,N +20250509,120622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12320,-50,5,-0.40,60131740,4877,42.46,12380,12470,12250,16080,8660,12370,12329.66,1.90,0,77,12470,12420,12320,12270,12170,12445,12295,142,3710,1000,7910,10,1,14202975,1750,13.57,0.42,12,0.03,908.00,29050.00,21000,20240604,-41.33,9700,20241209,27.01,13150,-6.31,20250217,10510,17.22,20250331,21000,-41.33,20240604,9700,27.01,20241209,0.94,Y,081000,1000,142 억,,269699,N,N,1069,N,00,N +20250509,110620,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12370,0,3,0.00,47388110,3842,33.45,12380,12470,12260,16080,8660,12370,12334.23,1.90,0,-15,12470,12420,12320,12270,12170,12445,12295,142,3710,1000,7910,10,1,14202975,1757,13.62,0.43,12,0.03,908.00,29050.00,21000,20240604,-41.10,9700,20241209,27.53,13150,-5.93,20250217,10510,17.70,20250331,21000,-41.10,20240604,9700,27.53,20241209,0.94,Y,081000,1000,142 억,,269699,N,N,1069,N,00,N +20250509,100623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12280,-90,5,-0.73,17672360,1435,12.49,12380,12470,12260,16080,8660,12370,12315.23,1.90,0,-89,12470,12420,12320,12270,12170,12445,12295,142,3710,1000,7910,10,1,14202975,1744,13.52,0.42,12,0.01,908.00,29050.00,21000,20240604,-41.52,9700,20241209,26.60,13150,-6.62,20250217,10510,16.84,20250331,21000,-41.52,20240604,9700,26.60,20241209,0.94,Y,081000,1000,142 억,,269699,N,N,1069,N,00,N +20250509,090624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12420,50,2,0.40,1427180,115,1.00,12380,12470,12370,16080,8660,12370,12410.26,1.90,0,-54,12470,12420,12320,12270,12170,12445,12295,142,3710,1000,7910,10,1,14202975,1764,13.68,0.43,12,0.00,908.00,29050.00,21000,20240604,-40.86,9700,20241209,28.04,13150,-5.55,20250217,10510,18.17,20250331,21000,-40.86,20240604,9700,28.04,20241209,0.94,Y,081000,1000,142 억,,269699,N,N,1069,N,00,N 20250508,160613,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12370,240,2,1.98,140142860,11405,121.73,12240,12370,12220,15760,8500,12130,12287.82,1.89,0,2904,12296,12212,12086,12002,11876,12255,12045,142,3630,1000,7760,10,1,14202975,1757,13.62,0.43,12,0.08,908.00,29050.00,21000,20240604,-41.10,9700,20241209,27.53,13150,-5.93,20250217,10510,17.70,20250331,21000,-41.10,20240604,9700,27.53,20241209,0.94,Y,081000,1000,142 억,,268357,N,N,1069,N,00,N 20250508,150621,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12360,230,2,1.90,125458430,10217,109.05,12240,12360,12220,15760,8500,12130,12279.38,1.89,0,2681,12296,12212,12086,12002,11876,12255,12045,142,3630,1000,7760,10,1,14202975,1755,13.61,0.43,12,0.07,908.00,29050.00,21000,20240604,-41.14,9700,20241209,27.42,13150,-6.01,20250217,10510,17.60,20250331,21000,-41.14,20240604,9700,27.42,20241209,0.94,Y,081000,1000,142 억,,268357,N,N,647,N,00,N 20250508,140618,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12230,100,2,0.82,113023030,9209,98.29,12240,12340,12220,15760,8500,12130,12273.11,1.89,0,2325,12296,12212,12086,12002,11876,12255,12045,142,3630,1000,7760,10,1,14202975,1737,13.47,0.42,12,0.06,908.00,29050.00,21000,20240604,-41.76,9700,20241209,26.08,13150,-7.00,20250217,10510,16.37,20250331,21000,-41.76,20240604,9700,26.08,20241209,0.94,Y,081000,1000,142 억,,268357,N,N,647,N,00,N diff --git a/081150/price/prices-20250501.csv b/081150/price/prices-20250501.csv index aa28c31eeb8e..2791074a7403 100644 --- a/081150/price/prices-20250501.csv +++ b/081150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3320,15,2,0.45,733671464,222312,76.34,3320,3330,3270,4295,2315,3305,3300.19,7.57,0,80365,3405,3355,3270,3220,3135,3380,3245,121,990,500,2110,5,1,24268402,806,59.29,0.51,12,0.92,56.00,6534.00,3675,20250416,-9.66,2310,20240805,43.72,3675,-9.66,20250416,2850,16.49,20250401,3675,-9.66,20250416,2310,43.72,20240805,4.47,Y,081150,500,121 억,,1837505,N,N,0,N,00,N +20250509,150624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3315,10,2,0.30,646733719,196140,67.35,3320,3330,3270,4295,2315,3305,3297.31,7.57,0,74602,3405,3355,3270,3220,3135,3380,3245,121,990,500,2110,5,1,24268402,804,59.20,0.51,12,0.81,56.00,6534.00,3675,20250416,-9.80,2310,20240805,43.51,3675,-9.80,20250416,2850,16.32,20250401,3675,-9.80,20250416,2310,43.51,20240805,4.47,Y,081150,500,121 억,,1837505,N,N,0,N,00,N +20250509,140621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3315,10,2,0.30,423636674,128450,44.11,3320,3330,3270,4295,2315,3305,3298.07,7.57,0,44477,3405,3355,3270,3220,3135,3380,3245,121,990,500,2110,5,1,24268402,804,59.20,0.51,12,0.53,56.00,6534.00,3675,20250416,-9.80,2310,20240805,43.51,3675,-9.80,20250416,2850,16.32,20250401,3675,-9.80,20250416,2310,43.51,20240805,4.47,Y,081150,500,121 억,,1837505,N,N,0,N,00,N +20250509,130621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3300,-5,5,-0.15,322619814,98027,33.66,3320,3320,3270,4295,2315,3305,3291.13,7.57,0,36857,3405,3355,3270,3220,3135,3380,3245,121,990,500,2110,5,1,24268402,801,58.93,0.51,12,0.40,56.00,6534.00,3675,20250416,-10.20,2310,20240805,42.86,3675,-10.20,20250416,2850,15.79,20250401,3675,-10.20,20250416,2310,42.86,20240805,4.47,Y,081150,500,121 억,,1837505,N,N,0,N,00,N +20250509,120622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3290,-15,5,-0.45,252414104,76755,26.36,3320,3320,3270,4295,2315,3305,3288.57,7.57,0,32475,3405,3355,3270,3220,3135,3380,3245,121,990,500,2110,5,1,24268402,798,58.75,0.50,12,0.32,56.00,6534.00,3675,20250416,-10.48,2310,20240805,42.42,3675,-10.48,20250416,2850,15.44,20250401,3675,-10.48,20250416,2310,42.42,20240805,4.47,Y,081150,500,121 억,,1837505,N,N,0,N,00,N +20250509,110620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3290,-15,5,-0.45,225489199,68584,23.55,3320,3320,3270,4295,2315,3305,3287.78,7.57,0,31053,3405,3355,3270,3220,3135,3380,3245,121,990,500,2110,5,1,24268402,798,58.75,0.50,12,0.28,56.00,6534.00,3675,20250416,-10.48,2310,20240805,42.42,3675,-10.48,20250416,2850,15.44,20250401,3675,-10.48,20250416,2310,42.42,20240805,4.47,Y,081150,500,121 억,,1837505,N,N,0,N,00,N +20250509,100623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3300,-5,5,-0.15,170743589,51959,17.84,3320,3320,3270,4295,2315,3305,3286.12,7.57,0,21959,3405,3355,3270,3220,3135,3380,3245,121,990,500,2110,5,1,24268402,801,58.93,0.51,12,0.21,56.00,6534.00,3675,20250416,-10.20,2310,20240805,42.86,3675,-10.20,20250416,2850,15.79,20250401,3675,-10.20,20250416,2310,42.86,20240805,4.47,Y,081150,500,121 억,,1837505,N,N,0,N,00,N +20250509,090624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3305,0,3,0.00,6696910,2027,0.70,3320,3320,3285,4295,2315,3305,3303.85,7.57,0,75,3405,3355,3270,3220,3135,3380,3245,121,990,500,2110,5,1,24268402,802,59.02,0.51,12,0.01,56.00,6534.00,3675,20250416,-10.07,2310,20240805,43.07,3675,-10.07,20250416,2850,15.96,20250401,3675,-10.07,20250416,2310,43.07,20240805,4.47,Y,081150,500,121 억,,1837505,N,N,0,N,00,N 20250508,160613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3305,90,2,2.80,954377492,290675,169.33,3185,3320,3185,4175,2255,3215,3283.31,7.19,0,101648,3255,3235,3195,3175,3135,3245,3185,121,960,500,2050,5,1,24268402,802,59.02,0.51,12,1.20,56.00,6534.00,3675,20250416,-10.07,2310,20240805,43.07,3675,-10.07,20250416,2850,15.96,20250401,3675,-10.07,20250416,2310,43.07,20240805,4.59,Y,081150,500,121 억,,1745694,N,N,15200,N,00,N 20250508,150621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3300,85,2,2.64,805860127,245858,143.22,3185,3315,3185,4175,2255,3215,3277.75,7.19,0,94843,3255,3235,3195,3175,3135,3245,3185,121,960,500,2050,5,1,24268402,801,58.93,0.51,12,1.01,56.00,6534.00,3675,20250416,-10.20,2310,20240805,42.86,3675,-10.20,20250416,2850,15.79,20250401,3675,-10.20,20250416,2310,42.86,20240805,4.59,Y,081150,500,121 억,,1745694,N,N,15200,N,00,N 20250508,140618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3280,65,2,2.02,489961307,149958,87.35,3185,3290,3185,4175,2255,3215,3267.32,7.19,0,65741,3255,3235,3195,3175,3135,3245,3185,121,960,500,2050,5,1,24268402,796,58.57,0.50,12,0.62,56.00,6534.00,3675,20250416,-10.75,2310,20240805,41.99,3675,-10.75,20250416,2850,15.09,20250401,3675,-10.75,20250416,2310,41.99,20240805,4.59,Y,081150,500,121 억,,1745694,N,N,15200,N,00,N diff --git a/081180/price/prices-20250501.csv b/081180/price/prices-20250501.csv index 74a2882518ef..a8c8e15578a7 100644 --- a/081180/price/prices-20250501.csv +++ b/081180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14720,-830,5,-5.34,19121577720,1297446,32.52,15410,15430,14360,20200,10890,15550,14736.32,0.69,0,-24250,16630,16090,15750,15210,14870,16360,15480,44,4650,500,10880,10,1,8725535,1284,53.33,5.35,12,14.87,276.00,2751.00,20900,20250428,-29.57,13560,20250428,8.55,20900,-29.57,20250428,13560,8.55,20250428,20900,-29.57,20250428,13560,8.55,20250428,0.00,Y,081180,500,43 억,,60301,N,N,0,N,00,N +20250509,150624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14560,-990,5,-6.37,17942925015,1217139,30.50,15410,15430,14360,20200,10890,15550,14740.23,0.69,0,-40158,16630,16090,15750,15210,14870,16360,15480,44,4650,500,10880,10,1,8725535,1270,52.75,5.29,12,13.95,276.00,2751.00,20900,20250428,-30.33,13560,20250428,7.37,20900,-30.33,20250428,13560,7.37,20250428,20900,-30.33,20250428,13560,7.37,20250428,0.00,Y,081180,500,43 억,,60301,N,N,0,N,00,N +20250509,140621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14590,-960,5,-6.17,15826741590,1071052,26.84,15410,15430,14510,20200,10890,15550,14775.02,0.69,0,-42121,16630,16090,15750,15210,14870,16360,15480,44,4650,500,10880,10,1,8725535,1273,52.86,5.30,12,12.27,276.00,2751.00,20900,20250428,-30.19,13560,20250428,7.60,20900,-30.19,20250428,13560,7.60,20250428,20900,-30.19,20250428,13560,7.60,20250428,0.00,Y,081180,500,43 억,,60301,N,N,0,N,00,N +20250509,130621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14600,-950,5,-6.11,14922671775,1009396,25.30,15410,15430,14510,20200,10890,15550,14781.87,0.69,0,-42394,16630,16090,15750,15210,14870,16360,15480,44,4650,500,10880,10,1,8725535,1274,52.90,5.31,12,11.57,276.00,2751.00,20900,20250428,-30.14,13560,20250428,7.67,20900,-30.14,20250428,13560,7.67,20250428,20900,-30.14,20250428,13560,7.67,20250428,0.00,Y,081180,500,43 억,,60301,N,N,0,N,00,N +20250509,120622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14640,-910,5,-5.85,13282622715,896891,22.48,15410,15430,14510,20200,10890,15550,14807.57,0.69,0,-40502,16630,16090,15750,15210,14870,16360,15480,44,4650,500,10880,10,1,8725535,1277,53.04,5.32,12,10.28,276.00,2751.00,20900,20250428,-29.95,13560,20250428,7.96,20900,-29.95,20250428,13560,7.96,20250428,20900,-29.95,20250428,13560,7.96,20250428,0.00,Y,081180,500,43 억,,60301,N,N,0,N,00,N +20250509,110620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14660,-890,5,-5.72,11575770590,781720,19.59,15410,15430,14510,20200,10890,15550,14805.71,0.69,0,-48405,16630,16090,15750,15210,14870,16360,15480,44,4650,500,10880,10,1,8725535,1279,53.12,5.33,12,8.96,276.00,2751.00,20900,20250428,-29.86,13560,20250428,8.11,20900,-29.86,20250428,13560,8.11,20250428,20900,-29.86,20250428,13560,8.11,20250428,0.00,Y,081180,500,43 억,,60301,N,N,0,N,00,N +20250509,100623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14920,-630,5,-4.05,9303083695,627151,15.72,15410,15430,14510,20200,10890,15550,14831.04,0.69,0,-33061,16630,16090,15750,15210,14870,16360,15480,44,4650,500,10880,10,1,8725535,1302,54.06,5.42,12,7.19,276.00,2751.00,20900,20250428,-28.61,13560,20250428,10.03,20900,-28.61,20250428,13560,10.03,20250428,20900,-28.61,20250428,13560,10.03,20250428,0.00,Y,081180,500,43 억,,60301,N,N,0,N,00,N +20250509,090624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15050,-500,5,-3.22,2403372185,158687,3.98,15410,15430,14930,20200,10890,15550,15138.93,0.69,0,-27317,16630,16090,15750,15210,14870,16360,15480,44,4650,500,10880,10,1,8725535,1313,54.53,5.47,12,1.82,276.00,2751.00,20900,20250428,-27.99,13560,20250428,10.99,20900,-27.99,20250428,13560,10.99,20250428,20900,-27.99,20250428,13560,10.99,20250428,0.00,Y,081180,500,43 억,,60301,N,N,0,N,00,N 20250508,160613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15550,480,2,3.19,62310106480,3926172,136.65,15540,16290,15410,19590,10550,15070,15871.03,0.20,0,43150,17583,16326,15593,14336,13603,15960,13970,44,4520,500,10540,10,1,8725535,1357,56.34,5.65,12,45.00,276.00,2751.00,20900,20250428,-25.60,13560,20250428,14.68,20900,-25.60,20250428,13560,14.68,20250428,20900,-25.60,20250428,13560,14.68,20250428,0.00,Y,081180,500,43 억,,17531,N,N,0,N,00,N 20250508,150621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15580,510,2,3.38,60720333045,3824126,133.10,15540,16290,15410,19590,10550,15070,15878.22,0.20,0,44763,17583,16326,15593,14336,13603,15960,13970,44,4520,500,10540,10,1,8725535,1359,56.45,5.66,12,43.83,276.00,2751.00,20900,20250428,-25.45,13560,20250428,14.90,20900,-25.45,20250428,13560,14.90,20250428,20900,-25.45,20250428,13560,14.90,20250428,0.00,Y,081180,500,43 억,,17531,N,N,0,N,00,N 20250508,140619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15680,610,2,4.05,58159870425,3660190,127.40,15540,16290,15410,19590,10550,15070,15889.85,0.20,0,38810,17583,16326,15593,14336,13603,15960,13970,44,4520,500,10540,10,1,8725535,1368,56.81,5.70,12,41.95,276.00,2751.00,20900,20250428,-24.98,13560,20250428,15.63,20900,-24.98,20250428,13560,15.63,20250428,20900,-24.98,20250428,13560,15.63,20250428,0.00,Y,081180,500,43 억,,17531,N,N,0,N,00,N diff --git a/081580/price/prices-20250501.csv b/081580/price/prices-20250501.csv index 0670bc5240a4..e84931bc4e31 100644 --- a/081580/price/prices-20250501.csv +++ b/081580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,30,2,1.06,208839554,72558,131.22,2900,2905,2860,3690,1990,2840,2878.25,1.33,0,13049,2956,2897,2836,2777,2716,2927,2807,78,850,500,1930,5,1,15508143,445,-10.83,0.43,12,0.47,-265.00,6627.00,5080,20241007,-43.50,2235,20250324,28.41,3600,-20.28,20250103,2235,28.41,20250324,5080,-43.50,20241007,2235,28.41,20250324,4.58,Y,081580,500,77 억,,206345,N,N,7488,N,00,N +20250509,150625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,30,2,1.06,205082414,71250,128.85,2900,2905,2860,3690,1990,2840,2878.35,1.33,0,13138,2956,2897,2836,2777,2716,2927,2807,78,850,500,1930,5,1,15508143,445,-10.83,0.43,12,0.46,-265.00,6627.00,5080,20241007,-43.50,2235,20250324,28.41,3600,-20.28,20250103,2235,28.41,20250324,5080,-43.50,20241007,2235,28.41,20250324,4.58,Y,081580,500,77 억,,206345,N,N,8485,N,00,N +20250509,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,45,2,1.58,167511139,58179,105.22,2900,2905,2860,3690,1990,2840,2879.24,1.33,0,6658,2956,2897,2836,2777,2716,2927,2807,78,850,500,1930,5,1,15508143,447,-10.89,0.44,12,0.38,-265.00,6627.00,5080,20241007,-43.21,2235,20250324,29.08,3600,-19.86,20250103,2235,29.08,20250324,5080,-43.21,20241007,2235,29.08,20250324,4.58,Y,081580,500,77 억,,206345,N,N,8485,N,00,N +20250509,130622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,30,2,1.06,142509094,49485,89.49,2900,2905,2860,3690,1990,2840,2879.84,1.33,0,627,2956,2897,2836,2777,2716,2927,2807,78,850,500,1930,5,1,15508143,445,-10.83,0.43,12,0.32,-265.00,6627.00,5080,20241007,-43.50,2235,20250324,28.41,3600,-20.28,20250103,2235,28.41,20250324,5080,-43.50,20241007,2235,28.41,20250324,4.58,Y,081580,500,77 억,,206345,N,N,8485,N,00,N +20250509,120623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,35,2,1.23,138908927,48233,87.23,2900,2905,2860,3690,1990,2840,2879.96,1.33,0,-294,2956,2897,2836,2777,2716,2927,2807,78,850,500,1930,5,1,15508143,446,-10.85,0.43,12,0.31,-265.00,6627.00,5080,20241007,-43.41,2235,20250324,28.64,3600,-20.14,20250103,2235,28.64,20250324,5080,-43.41,20241007,2235,28.64,20250324,4.58,Y,081580,500,77 억,,206345,N,N,8485,N,00,N +20250509,110621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,30,2,1.06,121395932,42139,76.21,2900,2905,2860,3690,1990,2840,2880.85,1.33,0,-250,2956,2897,2836,2777,2716,2927,2807,78,850,500,1930,5,1,15508143,445,-10.83,0.43,12,0.27,-265.00,6627.00,5080,20241007,-43.50,2235,20250324,28.41,3600,-20.28,20250103,2235,28.41,20250324,5080,-43.50,20241007,2235,28.41,20250324,4.58,Y,081580,500,77 억,,206345,N,N,8485,N,00,N +20250509,100624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,25,2,0.88,83934287,29078,52.59,2900,2905,2860,3690,1990,2840,2886.52,1.33,0,1541,2956,2897,2836,2777,2716,2927,2807,78,850,500,1930,5,1,15508143,444,-10.81,0.43,12,0.19,-265.00,6627.00,5080,20241007,-43.60,2235,20250324,28.19,3600,-20.42,20250103,2235,28.19,20250324,5080,-43.60,20241007,2235,28.19,20250324,4.58,Y,081580,500,77 억,,206345,N,N,8485,N,00,N +20250509,090625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,60,2,2.11,37833190,13071,23.64,2900,2905,2860,3690,1990,2840,2894.44,1.33,0,-498,2956,2897,2836,2777,2716,2927,2807,78,850,500,1930,5,1,15508143,450,-10.94,0.44,12,0.08,-265.00,6627.00,5080,20241007,-42.91,2235,20250324,29.75,3600,-19.44,20250103,2235,29.75,20250324,5080,-42.91,20241007,2235,29.75,20250324,4.58,Y,081580,500,77 억,,206345,N,N,8485,N,00,N 20250508,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,30,2,1.07,155969335,55195,55.12,2775,2895,2775,3650,1970,2810,2825.78,1.30,0,6448,3043,2926,2843,2726,2643,2985,2785,78,840,500,1910,5,1,15508143,440,-10.72,0.43,12,0.36,-265.00,6627.00,5080,20241007,-44.09,2235,20240424,27.07,3600,-21.11,20250103,2235,27.07,20250324,5080,-44.09,20241007,2235,27.07,20250324,4.63,Y,081580,500,77 억,,201707,N,N,8485,N,00,N 20250508,150622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,35,2,1.25,142514075,50460,50.39,2775,2895,2775,3650,1970,2810,2824.30,1.30,0,5629,3043,2926,2843,2726,2643,2985,2785,78,840,500,1910,5,1,15508143,441,-10.74,0.43,12,0.33,-265.00,6627.00,5080,20241007,-44.00,2235,20240424,27.29,3600,-20.97,20250103,2235,27.29,20250324,5080,-44.00,20241007,2235,27.29,20250324,4.63,Y,081580,500,77 억,,201707,N,N,551,N,00,N 20250508,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,20,2,0.71,105795615,37565,37.52,2775,2840,2775,3650,1970,2810,2816.33,1.30,0,5482,3043,2926,2843,2726,2643,2985,2785,78,840,500,1910,5,1,15508143,439,-10.68,0.43,12,0.24,-265.00,6627.00,5080,20241007,-44.29,2235,20240424,26.62,3600,-21.39,20250103,2235,26.62,20250324,5080,-44.29,20241007,2235,26.62,20250324,4.63,Y,081580,500,77 억,,201707,N,N,551,N,00,N diff --git a/081660/price/prices-20250501.csv b/081660/price/prices-20250501.csv index bc2a796f14e8..1eb55c651745 100644 --- a/081660/price/prices-20250501.csv +++ b/081660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160619,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37450,650,2,1.77,4638792750,123976,58.87,36600,37750,36500,47800,25800,36800,37416.86,41.01,0,11944,38400,37600,37200,36400,36000,37400,36200,617,11000,1000,28700,50,1,60095839,22506,26.79,1.08,12,0.21,1398.00,34646.00,44950,20240925,-16.69,33550,20250409,11.62,43250,-13.41,20250121,33550,11.62,20250409,44950,-16.69,20240925,33550,11.62,20250409,0.08,Y,081660,1000,616 억,,24642420,N,N,15439,N,00,N +20250509,150625,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37500,700,2,1.90,4105278400,109733,52.11,36600,37750,36500,47800,25800,36800,37411.52,41.01,0,4621,38400,37600,37200,36400,36000,37400,36200,617,11000,1000,28700,50,1,60095839,22536,26.82,1.08,12,0.18,1398.00,34646.00,44950,20240925,-16.57,33550,20250409,11.77,43250,-13.29,20250121,33550,11.77,20250409,44950,-16.57,20240925,33550,11.77,20250409,0.08,Y,081660,1000,616 억,,24642420,N,N,18022,N,00,N +20250509,140622,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37450,650,2,1.77,3180039100,85047,40.38,36600,37750,36500,47800,25800,36800,37391.55,41.01,0,1269,38400,37600,37200,36400,36000,37400,36200,617,11000,1000,28700,50,1,60095839,22506,26.79,1.08,12,0.14,1398.00,34646.00,44950,20240925,-16.69,33550,20250409,11.62,43250,-13.41,20250121,33550,11.62,20250409,44950,-16.69,20240925,33550,11.62,20250409,0.08,Y,081660,1000,616 억,,24642420,N,N,18022,N,00,N +20250509,130622,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37500,700,2,1.90,2465064600,65967,31.32,36600,37750,36500,47800,25800,36800,37368.15,41.01,0,2258,38400,37600,37200,36400,36000,37400,36200,617,11000,1000,28700,50,1,60095839,22536,26.82,1.08,12,0.11,1398.00,34646.00,44950,20240925,-16.57,33550,20250409,11.77,43250,-13.29,20250121,33550,11.77,20250409,44950,-16.57,20240925,33550,11.77,20250409,0.08,Y,081660,1000,616 억,,24642420,N,N,18022,N,00,N +20250509,120623,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37400,600,2,1.63,1674876300,44907,21.32,36600,37750,36500,47800,25800,36800,37296.55,41.01,0,4950,38400,37600,37200,36400,36000,37400,36200,617,11000,1000,28700,50,1,60095839,22476,26.75,1.08,12,0.07,1398.00,34646.00,44950,20240925,-16.80,33550,20250409,11.48,43250,-13.53,20250121,33550,11.48,20250409,44950,-16.80,20240925,33550,11.48,20250409,0.08,Y,081660,1000,616 억,,24642420,N,N,18022,N,00,N +20250509,110621,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37500,700,2,1.90,1373995200,36876,17.51,36600,37750,36500,47800,25800,36800,37259.88,41.01,0,2271,38400,37600,37200,36400,36000,37400,36200,617,11000,1000,28700,50,1,60095839,22536,26.82,1.08,12,0.06,1398.00,34646.00,44950,20240925,-16.57,33550,20250409,11.77,43250,-13.29,20250121,33550,11.77,20250409,44950,-16.57,20240925,33550,11.77,20250409,0.08,Y,081660,1000,616 억,,24642420,N,N,18022,N,00,N +20250509,100624,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37350,550,2,1.49,636889050,17222,8.18,36600,37400,36500,47800,25800,36800,36981.13,41.01,0,6062,38400,37600,37200,36400,36000,37400,36200,617,11000,1000,28700,50,1,60095839,22446,26.72,1.08,12,0.03,1398.00,34646.00,44950,20240925,-16.91,33550,20250409,11.33,43250,-13.64,20250121,33550,11.33,20250409,44950,-16.91,20240925,33550,11.33,20250409,0.08,Y,081660,1000,616 억,,24642420,N,N,18022,N,00,N +20250509,090625,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36850,50,2,0.14,80826300,2205,1.05,36600,37100,36500,47800,25800,36800,36655.92,41.01,0,1151,38400,37600,37200,36400,36000,37400,36200,617,11000,1000,28700,50,1,60095839,22145,26.36,1.06,12,0.00,1398.00,34646.00,44950,20240925,-18.02,33550,20250409,9.84,43250,-14.80,20250121,33550,9.84,20250409,44950,-18.02,20240925,33550,9.84,20250409,0.08,Y,081660,1000,616 억,,24642420,N,N,18022,N,00,N 20250508,160614,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36800,-800,5,-2.13,7866456250,210597,146.51,37450,38000,36800,48850,26350,37600,37353.14,41.13,0,-6194,39600,38600,37950,36950,36300,38275,36625,617,11250,1000,29320,50,1,60095839,22115,26.32,1.06,12,0.35,1398.00,34646.00,44950,20240925,-18.13,33550,20250409,9.69,43250,-14.91,20250121,33550,9.69,20250409,44950,-18.13,20240925,33550,9.69,20250409,0.10,Y,081660,1000,616 억,,24718776,N,N,18022,N,00,N 20250508,150622,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36900,-700,5,-1.86,6583102850,175730,122.25,37450,38000,36850,48850,26350,37600,37461.46,41.13,0,-18302,39600,38600,37950,36950,36300,38275,36625,617,11250,1000,29320,50,1,60095839,22175,26.39,1.07,12,0.29,1398.00,34646.00,44950,20240925,-17.91,33550,20250409,9.99,43250,-14.68,20250121,33550,9.99,20250409,44950,-17.91,20240925,33550,9.99,20250409,0.10,Y,081660,1000,616 억,,24718776,N,N,11557,N,00,N 20250508,140619,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37250,-350,5,-0.93,5061888575,134722,93.72,37450,38000,37150,48850,26350,37600,37572.84,41.13,0,-14760,39600,38600,37950,36950,36300,38275,36625,617,11250,1000,29320,50,1,60095839,22386,26.65,1.08,12,0.22,1398.00,34646.00,44950,20240925,-17.13,33550,20250409,11.03,43250,-13.87,20250121,33550,11.03,20250409,44950,-17.13,20240925,33550,11.03,20250409,0.10,Y,081660,1000,616 억,,24718776,N,N,11557,N,00,N diff --git a/082210/price/prices-20250501.csv b/082210/price/prices-20250501.csv index f472e61cc03b..977554c8387f 100644 --- a/082210/price/prices-20250501.csv +++ b/082210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160619,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1692,-114,5,-6.31,317459081,184084,216.86,1823,1823,1690,2345,1265,1806,1724.58,9.86,0,-56682,1858,1832,1793,1767,1728,1845,1780,166,539,500,1190,1,1,33192374,562,1.84,0.65,12,0.55,920.00,2600.00,4625,20240430,-63.42,993,20250324,70.39,2195,-22.92,20250424,993,70.39,20250324,4440,-61.89,20240510,993,70.39,20250324,0.10,Y,082210,500,165 억,,3272239,N,N,13953,N,00,N +20250509,150625,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1691,-115,5,-6.37,297690692,172403,203.10,1823,1823,1690,2345,1265,1806,1726.71,9.86,0,-53064,1858,1832,1793,1767,1728,1845,1780,166,539,500,1190,1,1,33192374,561,1.84,0.65,12,0.52,920.00,2600.00,4625,20240430,-63.44,993,20250324,70.29,2195,-22.96,20250424,993,70.29,20250324,4440,-61.91,20240510,993,70.29,20250324,0.10,Y,082210,500,165 억,,3272239,N,N,24512,N,00,N +20250509,140622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1709,-97,5,-5.37,207948678,119666,140.97,1823,1823,1706,2345,1265,1806,1737.74,9.86,0,-32269,1858,1832,1793,1767,1728,1845,1780,166,539,500,1190,1,1,33192374,567,1.86,0.66,12,0.36,920.00,2600.00,4625,20240430,-63.05,993,20250324,72.10,2195,-22.14,20250424,993,72.10,20250324,4440,-61.51,20240510,993,72.10,20250324,0.10,Y,082210,500,165 억,,3272239,N,N,24512,N,00,N +20250509,130622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1707,-99,5,-5.48,192416774,110582,130.27,1823,1823,1706,2345,1265,1806,1740.04,9.86,0,-31310,1858,1832,1793,1767,1728,1845,1780,166,539,500,1190,1,1,33192374,567,1.86,0.66,12,0.33,920.00,2600.00,4625,20240430,-63.09,993,20250324,71.90,2195,-22.23,20250424,993,71.90,20250324,4440,-61.55,20240510,993,71.90,20250324,0.10,Y,082210,500,165 억,,3272239,N,N,24512,N,00,N +20250509,120623,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1725,-81,5,-4.49,165678921,94987,111.90,1823,1823,1716,2345,1265,1806,1744.23,9.86,0,-25565,1858,1832,1793,1767,1728,1845,1780,166,539,500,1190,1,1,33192374,573,1.88,0.66,12,0.29,920.00,2600.00,4625,20240430,-62.70,993,20250324,73.72,2195,-21.41,20250424,993,73.72,20250324,4440,-61.15,20240510,993,73.72,20250324,0.10,Y,082210,500,165 억,,3272239,N,N,24512,N,00,N +20250509,110621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1722,-84,5,-4.65,123702278,70658,83.24,1823,1823,1722,2345,1265,1806,1750.72,9.86,0,-26935,1858,1832,1793,1767,1728,1845,1780,166,539,500,1190,1,1,33192374,572,1.87,0.66,12,0.21,920.00,2600.00,4625,20240430,-62.77,993,20250324,73.41,2195,-21.55,20250424,993,73.41,20250324,4440,-61.22,20240510,993,73.41,20250324,0.10,Y,082210,500,165 억,,3272239,N,N,24512,N,00,N +20250509,100624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1755,-51,5,-2.82,54605190,30930,36.44,1823,1823,1732,2345,1265,1806,1765.44,9.86,0,-7486,1858,1832,1793,1767,1728,1845,1780,166,539,500,1190,1,1,33192374,583,1.91,0.68,12,0.09,920.00,2600.00,4625,20240430,-62.05,993,20250324,76.74,2195,-20.05,20250424,993,76.74,20250324,4440,-60.47,20240510,993,76.74,20250324,0.10,Y,082210,500,165 억,,3272239,N,N,24512,N,00,N +20250509,090625,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1791,-15,5,-0.83,2532088,1403,1.65,1823,1823,1791,2345,1265,1806,1804.77,9.86,0,-780,1858,1832,1793,1767,1728,1845,1780,166,539,500,1190,1,1,33192374,594,1.95,0.69,12,0.00,920.00,2600.00,4625,20240430,-61.28,993,20250324,80.36,2195,-18.41,20250424,993,80.36,20250324,4440,-59.66,20240510,993,80.36,20250324,0.10,Y,082210,500,165 억,,3272239,N,N,24512,N,00,N 20250508,160614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1806,8,2,0.44,151199663,84668,60.36,1798,1819,1754,2335,1259,1798,1785.79,9.83,0,10997,1887,1842,1804,1759,1721,1865,1782,166,537,500,1180,1,1,33192374,599,1.96,0.69,12,0.26,920.00,2600.00,4625,20240430,-60.95,993,20250324,81.87,2195,-17.72,20250424,993,81.87,20250324,4530,-60.13,20240508,993,81.87,20250324,0.10,Y,082210,500,165 억,,3261255,N,N,24512,N,00,N 20250508,150622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1790,-8,5,-0.44,133839031,74983,53.46,1798,1819,1754,2335,1259,1798,1784.92,9.83,0,6002,1887,1842,1804,1759,1721,1865,1782,166,537,500,1180,1,1,33192374,594,1.95,0.69,12,0.23,920.00,2600.00,4625,20240430,-61.30,993,20250324,80.26,2195,-18.45,20250424,993,80.26,20250324,4530,-60.49,20240508,993,80.26,20250324,0.10,Y,082210,500,165 억,,3261255,N,N,5037,N,00,N 20250508,140620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1789,-9,5,-0.50,100693009,56469,40.26,1798,1819,1754,2335,1259,1798,1783.16,9.83,0,5684,1887,1842,1804,1759,1721,1865,1782,166,537,500,1180,1,1,33192374,594,1.94,0.69,12,0.17,920.00,2600.00,4625,20240430,-61.32,993,20250324,80.16,2195,-18.50,20250424,993,80.16,20250324,4530,-60.51,20240508,993,80.16,20250324,0.10,Y,082210,500,165 억,,3261255,N,N,5037,N,00,N diff --git a/082270/price/prices-20250501.csv b/082270/price/prices-20250501.csv index e5dc8eeb58cb..9c1415739585 100644 --- a/082270/price/prices-20250501.csv +++ b/082270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160620,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36300,150,2,0.41,11181762300,318264,139.92,35950,36450,34100,46950,25350,36150,35133.12,5.73,0,-15793,38650,37400,36200,34950,33750,38025,35575,207,10800,500,25300,50,1,41406061,15030,-16.64,43.37,12,0.77,-2181.00,837.00,44550,20250324,-18.52,9060,20240827,300.66,44550,-18.52,20250324,14300,153.85,20250102,44550,-18.52,20250324,9060,300.66,20240827,0.02,Y,082270,500,207 억,,2372960,N,N,70046,N,00,N +20250509,150625,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36300,150,2,0.41,10461332900,298411,131.19,35950,36450,34100,46950,25350,36150,35056.79,5.73,0,-12630,38650,37400,36200,34950,33750,38025,35575,207,10800,500,25300,50,1,41406061,15030,-16.64,43.37,12,0.72,-2181.00,837.00,44550,20250324,-18.52,9060,20240827,300.66,44550,-18.52,20250324,14300,153.85,20250102,44550,-18.52,20250324,9060,300.66,20240827,0.02,Y,082270,500,207 억,,2372960,N,N,24120,N,00,N +20250509,140622,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,35650,-500,5,-1.38,8663906900,248548,109.27,35950,35950,34100,46950,25350,36150,34858.08,5.73,0,-19284,38650,37400,36200,34950,33750,38025,35575,207,10800,500,25300,50,1,41406061,14761,-16.35,42.59,12,0.60,-2181.00,837.00,44550,20250324,-19.98,9060,20240827,293.49,44550,-19.98,20250324,14300,149.30,20250102,44550,-19.98,20250324,9060,293.49,20240827,0.02,Y,082270,500,207 억,,2372960,N,N,24120,N,00,N +20250509,130622,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,34850,-1300,5,-3.60,6923359600,199307,87.62,35950,35950,34100,46950,25350,36150,34737.16,5.73,0,-20916,38650,37400,36200,34950,33750,38025,35575,207,10800,500,25300,50,1,41406061,14430,-15.98,41.64,12,0.48,-2181.00,837.00,44550,20250324,-21.77,9060,20240827,284.66,44550,-21.77,20250324,14300,143.71,20250102,44550,-21.77,20250324,9060,284.66,20240827,0.02,Y,082270,500,207 억,,2372960,N,N,24120,N,00,N +20250509,120623,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,34550,-1600,5,-4.43,5081571950,145859,64.12,35950,35950,34450,46950,25350,36150,34838.93,5.73,0,-13743,38650,37400,36200,34950,33750,38025,35575,207,10800,500,25300,50,1,41406061,14306,-15.84,41.28,12,0.35,-2181.00,837.00,44550,20250324,-22.45,9060,20240827,281.35,44550,-22.45,20250324,14300,141.61,20250102,44550,-22.45,20250324,9060,281.35,20240827,0.02,Y,082270,500,207 억,,2372960,N,N,24120,N,00,N +20250509,110621,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,34750,-1400,5,-3.87,4356447200,125038,54.97,35950,35950,34450,46950,25350,36150,34840.99,5.73,0,-11697,38650,37400,36200,34950,33750,38025,35575,207,10800,500,25300,50,1,41406061,14389,-15.93,41.52,12,0.30,-2181.00,837.00,44550,20250324,-22.00,9060,20240827,283.55,44550,-22.00,20250324,14300,143.01,20250102,44550,-22.00,20250324,9060,283.55,20240827,0.02,Y,082270,500,207 억,,2372960,N,N,24120,N,00,N +20250509,100624,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,34600,-1550,5,-4.29,3231180775,92512,40.67,35950,35950,34500,46950,25350,36150,34927.15,5.73,0,-5082,38650,37400,36200,34950,33750,38025,35575,207,10800,500,25300,50,1,41406061,14326,-15.86,41.34,12,0.22,-2181.00,837.00,44550,20250324,-22.33,9060,20240827,281.90,44550,-22.33,20250324,14300,141.96,20250102,44550,-22.33,20250324,9060,281.90,20240827,0.02,Y,082270,500,207 억,,2372960,N,N,24120,N,00,N +20250509,090625,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,35200,-950,5,-2.63,392647650,11046,4.86,35950,35950,35200,46950,25350,36150,35546.59,5.73,0,-1487,38650,37400,36200,34950,33750,38025,35575,207,10800,500,25300,50,1,41406061,14575,-16.14,42.05,12,0.03,-2181.00,837.00,44550,20250324,-20.99,9060,20240827,288.52,44550,-20.99,20250324,14300,146.15,20250102,44550,-20.99,20250324,9060,288.52,20240827,0.02,Y,082270,500,207 억,,2372960,N,N,24120,N,00,N 20250508,160614,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36150,0,3,0.00,8309188125,227466,33.36,36050,37450,35000,46950,25350,36150,36529.42,5.71,0,877,40316,38232,35666,33582,31016,39275,34625,207,10800,500,25300,50,1,41406061,14968,-16.57,43.19,12,0.55,-2181.00,837.00,44550,20250324,-18.86,9060,20240827,299.01,44550,-18.86,20250324,14300,152.80,20250102,44550,-18.86,20250324,9060,299.01,20240827,0.02,Y,082270,500,207 억,,2362240,N,N,24120,N,00,N 20250508,150622,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,35800,-350,5,-0.97,7788288725,213036,31.24,36050,37450,35000,46950,25350,36150,36558.56,5.71,0,2005,40316,38232,35666,33582,31016,39275,34625,207,10800,500,25300,50,1,41406061,14823,-16.41,42.77,12,0.51,-2181.00,837.00,44550,20250324,-19.64,9060,20240827,295.14,44550,-19.64,20250324,14300,150.35,20250102,44550,-19.64,20250324,9060,295.14,20240827,0.02,Y,082270,500,207 억,,2362240,N,N,21147,N,00,N 20250508,140620,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36800,650,2,1.80,5998256450,163408,23.96,36050,37450,36050,46950,25350,36150,36707.25,5.71,0,-787,40316,38232,35666,33582,31016,39275,34625,207,10800,500,25300,50,1,41406061,15237,-16.87,43.97,12,0.39,-2181.00,837.00,44550,20250324,-17.40,9060,20240827,306.18,44550,-17.40,20250324,14300,157.34,20250102,44550,-17.40,20250324,9060,306.18,20240827,0.02,Y,082270,500,207 억,,2362240,N,N,21147,N,00,N diff --git a/082640/price/prices-20250501.csv b/082640/price/prices-20250501.csv index 083a2884650b..bdb6fdd27d6b 100644 --- a/082640/price/prices-20250501.csv +++ b/082640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160620,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5390,0,3,0.00,2058424690,381967,89.33,5400,5470,5320,7000,3780,5390,5389.01,81.37,0,-67676,5850,5620,5490,5260,5130,5555,5195,8068,1610,5000,3770,10,1,161358585,8697,2.77,0.43,12,0.24,1948.00,12559.00,9440,20240731,-42.90,4375,20250102,23.20,6620,-18.58,20250430,4375,23.20,20250102,9440,-42.90,20240731,4375,23.20,20250102,0.38,Y,082640,5000,8067 억,,131301424,N,N,19322,N,00,N +20250509,150626,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5410,20,2,0.37,1664751520,309163,72.30,5400,5470,5320,7000,3780,5390,5384.70,81.37,0,-62134,5850,5620,5490,5260,5130,5555,5195,8068,1610,5000,3770,10,1,161358585,8729,2.78,0.43,12,0.19,1948.00,12559.00,9440,20240731,-42.69,4375,20250102,23.66,6620,-18.28,20250430,4375,23.66,20250102,9440,-42.69,20240731,4375,23.66,20250102,0.38,Y,082640,5000,8067 억,,131301424,N,N,24974,N,00,N +20250509,140623,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5350,-40,5,-0.74,1098447370,203919,47.69,5400,5470,5340,7000,3780,5390,5386.68,81.37,0,-48605,5850,5620,5490,5260,5130,5555,5195,8068,1610,5000,3770,10,1,161358585,8633,2.75,0.43,12,0.13,1948.00,12559.00,9440,20240731,-43.33,4375,20250102,22.29,6620,-19.18,20250430,4375,22.29,20250102,9440,-43.33,20240731,4375,22.29,20250102,0.38,Y,082640,5000,8067 억,,131301424,N,N,24974,N,00,N +20250509,130623,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5390,0,3,0.00,765366185,141767,33.15,5400,5470,5370,7000,3780,5390,5398.76,81.37,0,-24305,5850,5620,5490,5260,5130,5555,5195,8068,1610,5000,3770,10,1,161358585,8697,2.77,0.43,12,0.09,1948.00,12559.00,9440,20240731,-42.90,4375,20250102,23.20,6620,-18.58,20250430,4375,23.20,20250102,9440,-42.90,20240731,4375,23.20,20250102,0.38,Y,082640,5000,8067 억,,131301424,N,N,24974,N,00,N +20250509,120624,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5380,-10,5,-0.19,567160825,104943,24.54,5400,5470,5370,7000,3780,5390,5404.47,81.37,0,-13622,5850,5620,5490,5260,5130,5555,5195,8068,1610,5000,3770,10,1,161358585,8681,2.76,0.43,12,0.07,1948.00,12559.00,9440,20240731,-43.01,4375,20250102,22.97,6620,-18.73,20250430,4375,22.97,20250102,9440,-43.01,20240731,4375,22.97,20250102,0.38,Y,082640,5000,8067 억,,131301424,N,N,24974,N,00,N +20250509,110622,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5440,50,2,0.93,396890645,73361,17.16,5400,5470,5380,7000,3780,5390,5410.10,81.37,0,2919,5850,5620,5490,5260,5130,5555,5195,8068,1610,5000,3770,10,1,161358585,8778,2.79,0.43,12,0.05,1948.00,12559.00,9440,20240731,-42.37,4375,20250102,24.34,6620,-17.82,20250430,4375,24.34,20250102,9440,-42.37,20240731,4375,24.34,20250102,0.38,Y,082640,5000,8067 억,,131301424,N,N,24974,N,00,N +20250509,100625,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5400,10,2,0.19,274785895,50896,11.90,5400,5450,5380,7000,3780,5390,5398.97,81.37,0,5301,5850,5620,5490,5260,5130,5555,5195,8068,1610,5000,3770,10,1,161358585,8713,2.77,0.43,12,0.03,1948.00,12559.00,9440,20240731,-42.80,4375,20250102,23.43,6620,-18.43,20250430,4375,23.43,20250102,9440,-42.80,20240731,4375,23.43,20250102,0.38,Y,082640,5000,8067 억,,131301424,N,N,24974,N,00,N +20250509,090626,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5400,10,2,0.19,81656990,15095,3.53,5400,5450,5390,7000,3780,5390,5409.54,81.37,0,4827,5850,5620,5490,5260,5130,5555,5195,8068,1610,5000,3770,10,1,161358585,8713,2.77,0.43,12,0.01,1948.00,12559.00,9440,20240731,-42.80,4375,20250102,23.43,6620,-18.43,20250430,4375,23.43,20250102,9440,-42.80,20240731,4375,23.43,20250102,0.38,Y,082640,5000,8067 억,,131301424,N,N,24974,N,00,N 20250508,160614,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5390,-240,5,-4.26,2354926925,427597,64.28,5640,5720,5360,7310,3950,5630,5507.35,81.39,0,-15449,6303,5966,5693,5356,5083,5830,5220,8068,1680,5000,3940,10,1,161358585,8697,2.77,0.43,12,0.26,1948.00,12559.00,9440,20240731,-42.90,4375,20250102,23.20,6620,-18.58,20250430,4375,23.20,20250102,9440,-42.90,20240731,4375,23.20,20250102,0.42,Y,082640,5000,8067 억,,131329577,N,N,24974,N,00,N 20250508,150623,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5380,-250,5,-4.44,2237862045,405879,61.01,5640,5720,5360,7310,3950,5630,5513.62,81.39,0,-14279,6303,5966,5693,5356,5083,5830,5220,8068,1680,5000,3940,10,1,161358585,8681,2.76,0.43,12,0.25,1948.00,12559.00,9440,20240731,-43.01,4375,20250102,22.97,6620,-18.73,20250430,4375,22.97,20250102,9440,-43.01,20240731,4375,22.97,20250102,0.42,Y,082640,5000,8067 억,,131329577,N,N,429,N,00,N 20250508,140620,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5440,-190,5,-3.37,1655678490,298189,44.82,5640,5720,5410,7310,3950,5630,5552.45,81.39,0,-5368,6303,5966,5693,5356,5083,5830,5220,8068,1680,5000,3940,10,1,161358585,8778,2.79,0.43,12,0.18,1948.00,12559.00,9440,20240731,-42.37,4375,20250102,24.34,6620,-17.82,20250430,4375,24.34,20250102,9440,-42.37,20240731,4375,24.34,20250102,0.42,Y,082640,5000,8067 억,,131329577,N,N,429,N,00,N diff --git a/082660/price/prices-20250501.csv b/082660/price/prices-20250501.csv index 6e7c8c3bd8b5..4f03655734d7 100644 --- a/082660/price/prices-20250501.csv +++ b/082660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160620,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250509,150626,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250509,140623,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250509,130623,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250509,120624,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250509,110622,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250509,100625,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250509,090626,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N 20250508,160615,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N 20250508,150623,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N 20250508,140620,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,358,20240805,34.08,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N diff --git a/082740/price/prices-20250501.csv b/082740/price/prices-20250501.csv index cb520bff0591..5f92b55c192a 100644 --- a/082740/price/prices-20250501.csv +++ b/082740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160620,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,31350,3000,2,10.58,167363305050,5452879,685.36,28950,31650,28850,36850,19850,28350,30692.24,10.39,0,1044711,28983,28666,28383,28066,27783,28525,27925,834,8500,1000,20410,50,1,83447142,26161,32.29,6.65,12,6.53,971.00,4715.00,31650,20250509,-0.95,11000,20240805,185.00,31650,-0.95,20250509,17820,75.93,20250106,31650,-0.95,20250509,11000,185.00,20240805,2.42,Y,082740,1000,834 억,,8668749,N,N,20828,N,00,N +20250509,150626,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,31150,2800,2,9.88,160200903825,5223944,656.58,28950,31650,28850,36850,19850,28350,30666.66,10.39,0,1016989,28983,28666,28383,28066,27783,28525,27925,834,8500,1000,20410,50,1,83447142,25994,32.08,6.61,12,6.26,971.00,4715.00,31650,20250509,-1.58,11000,20240805,183.18,31650,-1.58,20250509,17820,74.80,20250106,31650,-1.58,20250509,11000,183.18,20240805,2.42,Y,082740,1000,834 억,,8668749,N,N,32223,N,00,N +20250509,140623,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,31275,2925,2,10.32,146179517150,4772966,599.90,28950,31650,28850,36850,19850,28350,30626.56,10.39,0,888290,28983,28666,28383,28066,27783,28525,27925,834,8500,1000,20410,50,1,83447142,26098,32.21,6.63,12,5.72,971.00,4715.00,31650,20250509,-1.18,11000,20240805,184.32,31650,-1.18,20250509,17820,75.51,20250106,31650,-1.18,20250509,11000,184.32,20240805,2.42,Y,082740,1000,834 억,,8668749,N,N,32223,N,00,N +20250509,130623,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,31100,2750,2,9.70,133817585925,4376406,550.06,28950,31650,28850,36850,19850,28350,30577.05,10.39,0,749722,28983,28666,28383,28066,27783,28525,27925,834,8500,1000,20410,50,1,83447142,25952,32.03,6.60,12,5.24,971.00,4715.00,31650,20250509,-1.74,11000,20240805,182.73,31650,-1.74,20250509,17820,74.52,20250106,31650,-1.74,20250509,11000,182.73,20240805,2.42,Y,082740,1000,834 억,,8668749,N,N,32223,N,00,N +20250509,120624,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,30700,2350,2,8.29,123595322400,4044558,508.35,28950,31650,28850,36850,19850,28350,30558.43,10.39,0,685577,28983,28666,28383,28066,27783,28525,27925,834,8500,1000,20410,50,1,83447142,25618,31.62,6.51,12,4.85,971.00,4715.00,31650,20250509,-3.00,11000,20240805,179.09,31650,-3.00,20250509,17820,72.28,20250106,31650,-3.00,20250509,11000,179.09,20240805,2.42,Y,082740,1000,834 억,,8668749,N,N,32223,N,00,N +20250509,110622,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,31200,2850,2,10.05,112233139400,3676822,462.13,28950,31650,28850,36850,19850,28350,30524.50,10.39,0,635153,28983,28666,28383,28066,27783,28525,27925,834,8500,1000,20410,50,1,83447142,26036,32.13,6.62,12,4.41,971.00,4715.00,31650,20250509,-1.42,11000,20240805,183.64,31650,-1.42,20250509,17820,75.08,20250106,31650,-1.42,20250509,11000,183.64,20240805,2.42,Y,082740,1000,834 억,,8668749,N,N,32223,N,00,N +20250509,100625,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,30700,2350,2,8.29,88034529800,2893659,363.70,28950,31650,28850,36850,19850,28350,30423.26,10.39,0,475849,28983,28666,28383,28066,27783,28525,27925,834,8500,1000,20410,50,1,83447142,25618,31.62,6.51,12,3.47,971.00,4715.00,31650,20250509,-3.00,11000,20240805,179.09,31650,-3.00,20250509,17820,72.28,20250106,31650,-3.00,20250509,11000,179.09,20240805,2.42,Y,082740,1000,834 억,,8668749,N,N,32223,N,00,N +20250509,090626,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,29900,1550,2,5.47,11953021025,404591,50.85,28950,29950,28850,36850,19850,28350,29543.47,10.39,0,60130,28983,28666,28383,28066,27783,28525,27925,834,8500,1000,20410,50,1,83447142,24951,30.79,6.34,12,0.48,971.00,4715.00,29950,20250509,-0.17,11000,20240805,171.82,29950,-0.17,20250509,17820,67.79,20250106,29950,-0.17,20250509,11000,171.82,20240805,2.42,Y,082740,1000,834 억,,8668749,N,N,32223,N,00,N 20250508,160615,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28350,100,2,0.35,22591319100,795626,97.19,28450,28700,28100,36700,19800,28250,28394.41,10.29,0,97997,28783,28516,28083,27816,27383,28650,27950,834,8450,1000,20340,50,1,83447142,23657,29.20,6.01,12,0.95,971.00,4715.00,29300,20250428,-3.24,11000,20240805,157.73,29300,-3.24,20250428,17820,59.09,20250106,29300,-3.24,20250428,11000,157.73,20240805,2.49,Y,082740,1000,834 억,,8585131,N,N,32223,N,00,N 20250508,150623,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28250,0,3,0.00,20968254975,738337,90.19,28450,28700,28100,36700,19800,28250,28399.30,10.29,0,72863,28783,28516,28083,27816,27383,28650,27950,834,8450,1000,20340,50,1,83447142,23574,29.09,5.99,12,0.88,971.00,4715.00,29300,20250428,-3.58,11000,20240805,156.82,29300,-3.58,20250428,17820,58.53,20250106,29300,-3.58,20250428,11000,156.82,20240805,2.49,Y,082740,1000,834 억,,8585131,N,N,16625,N,00,N 20250508,140621,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28400,150,2,0.53,18227455850,641526,78.36,28450,28700,28100,36700,19800,28250,28412.65,10.29,0,74466,28783,28516,28083,27816,27383,28650,27950,834,8450,1000,20340,50,1,83447142,23699,29.25,6.02,12,0.77,971.00,4715.00,29300,20250428,-3.07,11000,20240805,158.18,29300,-3.07,20250428,17820,59.37,20250106,29300,-3.07,20250428,11000,158.18,20240805,2.49,Y,082740,1000,834 억,,8585131,N,N,16625,N,00,N diff --git a/082800/price/prices-20250501.csv b/082800/price/prices-20250501.csv index cb494b1196c6..e2df6a34a027 100644 --- a/082800/price/prices-20250501.csv +++ b/082800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-200,5,-2.88,1002395310,147413,138.81,6960,6960,6720,9030,4870,6950,6799.91,1.17,0,-38275,7056,7002,6896,6842,6736,7030,6870,1253,2080,2500,4300,10,1,50104666,3382,-33.92,3.18,12,0.29,-199.00,2124.00,13600,20241216,-50.37,2715,20240522,148.62,9520,-29.10,20250210,5360,25.93,20250409,13600,-50.37,20241216,2715,148.62,20240522,0.01,Y,082800,2500,1252 억,,586027,N,N,34815,N,00,N +20250509,150626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6790,-160,5,-2.30,933636350,137239,129.23,6960,6960,6720,9030,4870,6950,6803.00,1.17,0,-37189,7056,7002,6896,6842,6736,7030,6870,1253,2080,2500,4300,10,1,50104666,3402,-34.12,3.20,12,0.27,-199.00,2124.00,13600,20241216,-50.07,2715,20240522,150.09,9520,-28.68,20250210,5360,26.68,20250409,13600,-50.07,20241216,2715,150.09,20240522,0.01,Y,082800,2500,1252 억,,586027,N,N,28036,N,00,N +20250509,140623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,-210,5,-3.02,788493820,115744,108.99,6960,6960,6720,9030,4870,6950,6812.39,1.17,0,-30238,7056,7002,6896,6842,6736,7030,6870,1253,2080,2500,4300,10,1,50104666,3377,-33.87,3.17,12,0.23,-199.00,2124.00,13600,20241216,-50.44,2715,20240522,148.25,9520,-29.20,20250210,5360,25.75,20250409,13600,-50.44,20241216,2715,148.25,20240522,0.01,Y,082800,2500,1252 억,,586027,N,N,28036,N,00,N +20250509,130623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,-150,5,-2.16,549721490,80466,75.77,6960,6960,6790,9030,4870,6950,6831.72,1.17,0,-27056,7056,7002,6896,6842,6736,7030,6870,1253,2080,2500,4300,10,1,50104666,3407,-34.17,3.20,12,0.16,-199.00,2124.00,13600,20241216,-50.00,2715,20240522,150.46,9520,-28.57,20250210,5360,26.87,20250409,13600,-50.00,20241216,2715,150.46,20240522,0.01,Y,082800,2500,1252 억,,586027,N,N,28036,N,00,N +20250509,120624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,-150,5,-2.16,481708680,70473,66.36,6960,6960,6790,9030,4870,6950,6835.37,1.17,0,-26690,7056,7002,6896,6842,6736,7030,6870,1253,2080,2500,4300,10,1,50104666,3407,-34.17,3.20,12,0.14,-199.00,2124.00,13600,20241216,-50.00,2715,20240522,150.46,9520,-28.57,20250210,5360,26.87,20250409,13600,-50.00,20241216,2715,150.46,20240522,0.01,Y,082800,2500,1252 억,,586027,N,N,28036,N,00,N +20250509,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-140,5,-2.01,408159050,59664,56.18,6960,6960,6790,9030,4870,6950,6840.96,1.17,0,-24664,7056,7002,6896,6842,6736,7030,6870,1253,2080,2500,4300,10,1,50104666,3412,-34.22,3.21,12,0.12,-199.00,2124.00,13600,20241216,-49.93,2715,20240522,150.83,9520,-28.47,20250210,5360,27.05,20250409,13600,-49.93,20241216,2715,150.83,20240522,0.01,Y,082800,2500,1252 억,,586027,N,N,28036,N,00,N +20250509,100626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,-120,5,-1.73,257889450,37611,35.42,6960,6960,6820,9030,4870,6950,6856.76,1.17,0,-14416,7056,7002,6896,6842,6736,7030,6870,1253,2080,2500,4300,10,1,50104666,3422,-34.32,3.22,12,0.08,-199.00,2124.00,13600,20241216,-49.78,2715,20240522,151.57,9520,-28.26,20250210,5360,27.43,20250409,13600,-49.78,20241216,2715,151.57,20240522,0.01,Y,082800,2500,1252 억,,586027,N,N,28036,N,00,N +20250509,090626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,-40,5,-0.58,25793030,3731,3.51,6960,6960,6890,9030,4870,6950,6913.17,1.17,0,-2798,7056,7002,6896,6842,6736,7030,6870,1253,2080,2500,4300,10,1,50104666,3462,-34.72,3.25,12,0.01,-199.00,2124.00,13600,20241216,-49.19,2715,20240522,154.51,9520,-27.42,20250210,5360,28.92,20250409,13600,-49.19,20241216,2715,154.51,20240522,0.01,Y,082800,2500,1252 억,,586027,N,N,28036,N,00,N 20250508,160615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6950,110,2,1.61,730224070,106196,105.12,6840,6950,6790,8890,4790,6840,6876.19,1.13,0,18148,7200,7020,6890,6710,6580,6955,6645,1253,2050,2500,4240,10,1,50104666,3482,-34.92,3.27,12,0.21,-199.00,2124.00,13600,20241216,-48.90,2715,20240522,155.99,9520,-27.00,20250210,5360,29.66,20250409,13600,-48.90,20241216,2715,155.99,20240522,0.01,Y,082800,2500,1252 억,,566770,N,N,28036,N,00,N 20250508,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,70,2,1.02,624046380,90864,89.94,6840,6950,6790,8890,4790,6840,6867.92,1.13,0,9931,7200,7020,6890,6710,6580,6955,6645,1253,2050,2500,4240,10,1,50104666,3462,-34.72,3.25,12,0.18,-199.00,2124.00,13600,20241216,-49.19,2715,20240522,154.51,9520,-27.42,20250210,5360,28.92,20250409,13600,-49.19,20241216,2715,154.51,20240522,0.01,Y,082800,2500,1252 억,,566770,N,N,12397,N,00,N 20250508,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,80,2,1.17,520508290,75887,75.12,6840,6950,6790,8890,4790,6840,6858.99,1.13,0,2733,7200,7020,6890,6710,6580,6955,6645,1253,2050,2500,4240,10,1,50104666,3467,-34.77,3.26,12,0.15,-199.00,2124.00,13600,20241216,-49.12,2715,20240522,154.88,9520,-27.31,20250210,5360,29.10,20250409,13600,-49.12,20241216,2715,154.88,20240522,0.01,Y,082800,2500,1252 억,,566770,N,N,12397,N,00,N diff --git a/082850/price/prices-20250501.csv b/082850/price/prices-20250501.csv index 2b0cb5d73078..6224570a21ac 100644 --- a/082850/price/prices-20250501.csv +++ b/082850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160621,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2275,-45,5,-1.94,243375052,106534,52.12,2305,2315,2265,3015,1625,2320,2284.48,5.96,0,-32598,2406,2362,2306,2262,2206,2385,2285,242,695,500,1430,5,1,48456578,1102,23.21,0.50,12,0.22,98.00,4516.00,6030,20240809,-62.27,1995,20250409,14.04,2955,-23.01,20250226,1995,14.04,20250409,6030,-62.27,20240809,1995,14.04,20250409,5.34,Y,082850,500,242 억,,2888265,N,N,8161,N,00,N +20250509,150627,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2280,-40,5,-1.72,236370142,103455,50.62,2305,2315,2265,3015,1625,2320,2284.76,5.96,0,-32724,2406,2362,2306,2262,2206,2385,2285,242,695,500,1430,5,1,48456578,1105,23.27,0.50,12,0.21,98.00,4516.00,6030,20240809,-62.19,1995,20250409,14.29,2955,-22.84,20250226,1995,14.29,20250409,6030,-62.19,20240809,1995,14.29,20250409,5.34,Y,082850,500,242 억,,2888265,N,N,17988,N,00,N +20250509,140624,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2280,-40,5,-1.72,221389747,96872,47.40,2305,2315,2265,3015,1625,2320,2285.38,5.96,0,-33577,2406,2362,2306,2262,2206,2385,2285,242,695,500,1430,5,1,48456578,1105,23.27,0.50,12,0.20,98.00,4516.00,6030,20240809,-62.19,1995,20250409,14.29,2955,-22.84,20250226,1995,14.29,20250409,6030,-62.19,20240809,1995,14.29,20250409,5.34,Y,082850,500,242 억,,2888265,N,N,17988,N,00,N +20250509,130624,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2275,-45,5,-1.94,203197022,88878,43.49,2305,2315,2265,3015,1625,2320,2286.25,5.96,0,-33976,2406,2362,2306,2262,2206,2385,2285,242,695,500,1430,5,1,48456578,1102,23.21,0.50,12,0.18,98.00,4516.00,6030,20240809,-62.27,1995,20250409,14.04,2955,-23.01,20250226,1995,14.04,20250409,6030,-62.27,20240809,1995,14.04,20250409,5.34,Y,082850,500,242 억,,2888265,N,N,17988,N,00,N +20250509,120625,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2280,-40,5,-1.72,151228383,66084,32.33,2305,2315,2265,3015,1625,2320,2288.43,5.96,0,-25581,2406,2362,2306,2262,2206,2385,2285,242,695,500,1430,5,1,48456578,1105,23.27,0.50,12,0.14,98.00,4516.00,6030,20240809,-62.19,1995,20250409,14.29,2955,-22.84,20250226,1995,14.29,20250409,6030,-62.19,20240809,1995,14.29,20250409,5.34,Y,082850,500,242 억,,2888265,N,N,17988,N,00,N +20250509,110623,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2280,-40,5,-1.72,124877183,54497,26.66,2305,2315,2275,3015,1625,2320,2291.45,5.96,0,-25242,2406,2362,2306,2262,2206,2385,2285,242,695,500,1430,5,1,48456578,1105,23.27,0.50,12,0.11,98.00,4516.00,6030,20240809,-62.19,1995,20250409,14.29,2955,-22.84,20250226,1995,14.29,20250409,6030,-62.19,20240809,1995,14.29,20250409,5.34,Y,082850,500,242 억,,2888265,N,N,17988,N,00,N +20250509,100626,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2290,-30,5,-1.29,89092880,38814,18.99,2305,2315,2285,3015,1625,2320,2295.38,5.96,0,-14764,2406,2362,2306,2262,2206,2385,2285,242,695,500,1430,5,1,48456578,1110,23.37,0.51,12,0.08,98.00,4516.00,6030,20240809,-62.02,1995,20250409,14.79,2955,-22.50,20250226,1995,14.79,20250409,6030,-62.02,20240809,1995,14.79,20250409,5.34,Y,082850,500,242 억,,2888265,N,N,17988,N,00,N +20250509,090627,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2300,-20,5,-0.86,18036080,7836,3.83,2305,2305,2300,3015,1625,2320,2301.69,5.96,0,1763,2406,2362,2306,2262,2206,2385,2285,242,695,500,1430,5,1,48456578,1115,23.47,0.51,12,0.02,98.00,4516.00,6030,20240809,-61.86,1995,20250409,15.29,2955,-22.17,20250226,1995,15.29,20250409,6030,-61.86,20240809,1995,15.29,20250409,5.34,Y,082850,500,242 억,,2888265,N,N,17988,N,00,N 20250508,160615,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2320,55,2,2.43,471161220,204385,235.77,2250,2350,2250,2940,1590,2265,2305.47,5.90,0,31018,2308,2286,2258,2236,2208,2297,2247,242,675,500,1400,5,1,48456578,1124,23.67,0.51,12,0.42,98.00,4516.00,6030,20240809,-61.53,1995,20250409,16.29,2955,-21.49,20250226,1995,16.29,20250409,6030,-61.53,20240809,1995,16.29,20250409,5.39,Y,082850,500,242 억,,2858952,N,N,17988,N,00,N 20250508,150624,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2305,40,2,1.77,426694035,185152,213.59,2250,2350,2250,2940,1590,2265,2304.85,5.90,0,23001,2308,2286,2258,2236,2208,2297,2247,242,675,500,1400,5,1,48456578,1117,23.52,0.51,12,0.38,98.00,4516.00,6030,20240809,-61.77,1995,20250409,15.54,2955,-22.00,20250226,1995,15.54,20250409,6030,-61.77,20240809,1995,15.54,20250409,5.39,Y,082850,500,242 억,,2858952,N,N,2690,N,00,N 20250508,140621,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2305,40,2,1.77,381368585,165496,190.91,2250,2350,2250,2940,1590,2265,2304.72,5.90,0,8318,2308,2286,2258,2236,2208,2297,2247,242,675,500,1400,5,1,48456578,1117,23.52,0.51,12,0.34,98.00,4516.00,6030,20240809,-61.77,1995,20250409,15.54,2955,-22.00,20250226,1995,15.54,20250409,6030,-61.77,20240809,1995,15.54,20250409,5.39,Y,082850,500,242 억,,2858952,N,N,2690,N,00,N diff --git a/082920/price/prices-20250501.csv b/082920/price/prices-20250501.csv index f92cd1da1f0c..5a3f72a221b9 100644 --- a/082920/price/prices-20250501.csv +++ b/082920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160621,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25000,-200,5,-0.79,1793068425,71752,77.19,25350,25400,24600,32750,17650,25200,24989.80,28.24,0,1301,25900,25550,24850,24500,23800,25725,24675,114,7550,500,17640,50,1,22872213,5718,11.16,1.98,12,0.31,2241.00,12639.00,29900,20250122,-16.39,16200,20240429,54.32,29900,-16.39,20250122,20850,19.90,20250102,29900,-16.39,20250122,16300,53.37,20240909,1.30,Y,082920,500,114 억,,6460234,N,N,9560,N,00,N +20250509,150627,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24950,-250,5,-0.99,1704115925,68194,73.36,25350,25400,24600,32750,17650,25200,24989.24,28.24,0,1724,25900,25550,24850,24500,23800,25725,24675,114,7550,500,17640,50,1,22872213,5707,11.13,1.97,12,0.30,2241.00,12639.00,29900,20250122,-16.56,16200,20240429,54.01,29900,-16.56,20250122,20850,19.66,20250102,29900,-16.56,20250122,16300,53.07,20240909,1.30,Y,082920,500,114 억,,6460234,N,N,6363,N,00,N +20250509,140624,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25000,-200,5,-0.79,1360063375,54439,58.56,25350,25400,24600,32750,17650,25200,24983.25,28.24,0,1371,25900,25550,24850,24500,23800,25725,24675,114,7550,500,17640,50,1,22872213,5718,11.16,1.98,12,0.24,2241.00,12639.00,29900,20250122,-16.39,16200,20240429,54.32,29900,-16.39,20250122,20850,19.90,20250102,29900,-16.39,20250122,16300,53.37,20240909,1.30,Y,082920,500,114 억,,6460234,N,N,6363,N,00,N +20250509,130624,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24950,-250,5,-0.99,922892600,37032,39.84,25350,25400,24600,32750,17650,25200,24921.49,28.24,0,976,25900,25550,24850,24500,23800,25725,24675,114,7550,500,17640,50,1,22872213,5707,11.13,1.97,12,0.16,2241.00,12639.00,29900,20250122,-16.56,16200,20240429,54.01,29900,-16.56,20250122,20850,19.66,20250102,29900,-16.56,20250122,16300,53.07,20240909,1.30,Y,082920,500,114 억,,6460234,N,N,6363,N,00,N +20250509,120625,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24950,-250,5,-0.99,830762300,33337,35.86,25350,25400,24600,32750,17650,25200,24920.13,28.24,0,1984,25900,25550,24850,24500,23800,25725,24675,114,7550,500,17640,50,1,22872213,5707,11.13,1.97,12,0.15,2241.00,12639.00,29900,20250122,-16.56,16200,20240429,54.01,29900,-16.56,20250122,20850,19.66,20250102,29900,-16.56,20250122,16300,53.07,20240909,1.30,Y,082920,500,114 억,,6460234,N,N,6363,N,00,N +20250509,110623,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24900,-300,5,-1.19,707985000,28420,30.57,25350,25400,24600,32750,17650,25200,24911.51,28.24,0,710,25900,25550,24850,24500,23800,25725,24675,114,7550,500,17640,50,1,22872213,5695,11.11,1.97,12,0.12,2241.00,12639.00,29900,20250122,-16.72,16200,20240429,53.70,29900,-16.72,20250122,20850,19.42,20250102,29900,-16.72,20250122,16300,52.76,20240909,1.30,Y,082920,500,114 억,,6460234,N,N,6363,N,00,N +20250509,100626,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24900,-300,5,-1.19,540194150,21687,23.33,25350,25400,24600,32750,17650,25200,24908.66,28.24,0,-1109,25900,25550,24850,24500,23800,25725,24675,114,7550,500,17640,50,1,22872213,5695,11.11,1.97,12,0.09,2241.00,12639.00,29900,20250122,-16.72,16200,20240429,53.70,29900,-16.72,20250122,20850,19.42,20250102,29900,-16.72,20250122,16300,52.76,20240909,1.30,Y,082920,500,114 억,,6460234,N,N,6363,N,00,N +20250509,090627,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25050,-150,5,-0.60,121995250,4864,5.23,25350,25400,24850,32750,17650,25200,25081.26,28.24,0,-864,25900,25550,24850,24500,23800,25725,24675,114,7550,500,17640,50,1,22872213,5729,11.18,1.98,12,0.02,2241.00,12639.00,29900,20250122,-16.22,16200,20240429,54.63,29900,-16.22,20250122,20850,20.14,20250102,29900,-16.22,20250122,16300,53.68,20240909,1.30,Y,082920,500,114 억,,6460234,N,N,6363,N,00,N 20250508,160616,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25200,950,2,3.92,2296235950,92956,133.05,24350,25200,24150,31500,17000,24250,24702.39,28.24,0,21003,25283,24766,24133,23616,22983,25025,23875,114,7250,500,16970,50,1,22872213,5764,11.24,1.99,12,0.41,2241.00,12639.00,29900,20250122,-15.72,16200,20240429,55.56,29900,-15.72,20250122,20850,20.86,20250102,29900,-15.72,20250122,16300,54.60,20240909,1.31,Y,082920,500,114 억,,6459715,N,N,6363,N,00,N 20250508,150624,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24900,650,2,2.68,2172185400,88025,126.00,24350,25100,24150,31500,17000,24250,24676.91,28.24,0,22629,25283,24766,24133,23616,22983,25025,23875,114,7250,500,16970,50,1,22872213,5695,11.11,1.97,12,0.38,2241.00,12639.00,29900,20250122,-16.72,16200,20240429,53.70,29900,-16.72,20250122,20850,19.42,20250102,29900,-16.72,20250122,16300,52.76,20240909,1.31,Y,082920,500,114 억,,6459715,N,N,910,N,00,N 20250508,140621,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24850,600,2,2.47,1545540425,62937,90.09,24350,24900,24150,31500,17000,24250,24556.94,28.24,0,21736,25283,24766,24133,23616,22983,25025,23875,114,7250,500,16970,50,1,22872213,5684,11.09,1.97,12,0.28,2241.00,12639.00,29900,20250122,-16.89,16200,20240429,53.40,29900,-16.89,20250122,20850,19.18,20250102,29900,-16.89,20250122,16300,52.45,20240909,1.31,Y,082920,500,114 억,,6459715,N,N,910,N,00,N diff --git a/083310/price/prices-20250501.csv b/083310/price/prices-20250501.csv index b095b576a119..42532f9ddcd6 100644 --- a/083310/price/prices-20250501.csv +++ b/083310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160621,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8770,-60,5,-0.68,277754640,31789,114.65,8830,8910,8700,11470,6190,8830,8737.45,4.60,0,-3311,9063,8946,8813,8696,8563,9005,8755,89,2640,500,6180,10,1,17810033,1562,94.30,0.57,12,0.18,93.00,15266.00,20900,20240509,-58.04,7270,20241210,20.63,10820,-18.95,20250219,7650,14.64,20250409,20900,-58.04,20240509,7270,20.63,20241210,2.22,Y,083310,500,89 억,,819612,N,N,4055,N,00,N +20250509,150627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8770,-60,5,-0.68,267991740,30675,110.63,8830,8910,8700,11470,6190,8830,8736.49,4.60,0,-2877,9063,8946,8813,8696,8563,9005,8755,89,2640,500,6180,10,1,17810033,1562,94.30,0.57,12,0.17,93.00,15266.00,20900,20240509,-58.04,7270,20241210,20.63,10820,-18.95,20250219,7650,14.64,20250409,20900,-58.04,20240509,7270,20.63,20241210,2.22,Y,083310,500,89 억,,819612,N,N,5835,N,00,N +20250509,140624,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8740,-90,5,-1.02,220531800,25243,91.04,8830,8910,8700,11470,6190,8830,8736.35,4.60,0,-3461,9063,8946,8813,8696,8563,9005,8755,89,2640,500,6180,10,1,17810033,1557,93.98,0.57,12,0.14,93.00,15266.00,20900,20240509,-58.18,7270,20241210,20.22,10820,-19.22,20250219,7650,14.25,20250409,20900,-58.18,20240509,7270,20.22,20241210,2.22,Y,083310,500,89 억,,819612,N,N,5835,N,00,N +20250509,130624,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8740,-90,5,-1.02,212135760,24282,87.58,8830,8910,8700,11470,6190,8830,8736.34,4.60,0,-3346,9063,8946,8813,8696,8563,9005,8755,89,2640,500,6180,10,1,17810033,1557,93.98,0.57,12,0.14,93.00,15266.00,20900,20240509,-58.18,7270,20241210,20.22,10820,-19.22,20250219,7650,14.25,20250409,20900,-58.18,20240509,7270,20.22,20241210,2.22,Y,083310,500,89 억,,819612,N,N,5835,N,00,N +20250509,120625,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8730,-100,5,-1.13,125145850,14314,51.62,8830,8910,8700,11470,6190,8830,8742.90,4.60,0,-5969,9063,8946,8813,8696,8563,9005,8755,89,2640,500,6180,10,1,17810033,1555,93.87,0.57,12,0.08,93.00,15266.00,20900,20240509,-58.23,7270,20241210,20.08,10820,-19.32,20250219,7650,14.12,20250409,20900,-58.23,20240509,7270,20.08,20241210,2.22,Y,083310,500,89 억,,819612,N,N,5835,N,00,N +20250509,110623,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8730,-100,5,-1.13,111122430,12710,45.84,8830,8910,8700,11470,6190,8830,8742.91,4.60,0,-4971,9063,8946,8813,8696,8563,9005,8755,89,2640,500,6180,10,1,17810033,1555,93.87,0.57,12,0.07,93.00,15266.00,20900,20240509,-58.23,7270,20241210,20.08,10820,-19.32,20250219,7650,14.12,20250409,20900,-58.23,20240509,7270,20.08,20241210,2.22,Y,083310,500,89 억,,819612,N,N,5835,N,00,N +20250509,100626,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8760,-70,5,-0.79,85769300,9807,35.37,8830,8910,8700,11470,6190,8830,8745.72,4.60,0,-3662,9063,8946,8813,8696,8563,9005,8755,89,2640,500,6180,10,1,17810033,1560,94.19,0.57,12,0.06,93.00,15266.00,20900,20240509,-58.09,7270,20241210,20.50,10820,-19.04,20250219,7650,14.51,20250409,20900,-58.09,20240509,7270,20.50,20241210,2.22,Y,083310,500,89 억,,819612,N,N,5835,N,00,N +20250509,090627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8830,0,3,0.00,9939990,1125,4.06,8830,8910,8810,11470,6190,8830,8835.55,4.60,0,-964,9063,8946,8813,8696,8563,9005,8755,89,2640,500,6180,10,1,17810033,1573,94.95,0.58,12,0.01,93.00,15266.00,20900,20240509,-57.75,7270,20241210,21.46,10820,-18.39,20250219,7650,15.42,20250409,20900,-57.75,20240509,7270,21.46,20241210,2.22,Y,083310,500,89 억,,819612,N,N,5835,N,00,N 20250508,160616,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8830,170,2,1.96,243467240,27673,74.73,8680,8930,8680,11250,6070,8660,8797.99,4.61,0,-297,8953,8806,8733,8586,8513,8770,8550,89,2590,500,6060,10,1,17810033,1573,94.95,0.58,12,0.16,93.00,15266.00,20900,20240509,-57.75,7270,20241210,21.46,10820,-18.39,20250219,7650,15.42,20250409,20900,-57.75,20240509,7270,21.46,20241210,2.24,Y,083310,500,89 억,,821400,N,N,5835,N,00,N 20250508,150624,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8780,120,2,1.39,232444920,26422,71.35,8680,8930,8680,11250,6070,8660,8797.40,4.61,0,-777,8953,8806,8733,8586,8513,8770,8550,89,2590,500,6060,10,1,17810033,1564,94.41,0.58,12,0.15,93.00,15266.00,20900,20240509,-57.99,7270,20241210,20.77,10820,-18.85,20250219,7650,14.77,20250409,20900,-57.99,20240509,7270,20.77,20241210,2.24,Y,083310,500,89 억,,821400,N,N,4841,N,00,N 20250508,140622,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8770,110,2,1.27,197090600,22395,60.47,8680,8930,8680,11250,6070,8660,8800.65,4.61,0,-922,8953,8806,8733,8586,8513,8770,8550,89,2590,500,6060,10,1,17810033,1562,94.30,0.57,12,0.13,93.00,15266.00,20900,20240509,-58.04,7270,20241210,20.63,10820,-18.95,20250219,7650,14.64,20250409,20900,-58.04,20240509,7270,20.63,20241210,2.24,Y,083310,500,89 억,,821400,N,N,4841,N,00,N diff --git a/083420/price/prices-20250501.csv b/083420/price/prices-20250501.csv index e5d38f3f3e6a..21f6b97819bc 100644 --- a/083420/price/prices-20250501.csv +++ b/083420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8480,-480,5,-5.36,5901282240,685346,8.55,8930,8930,8450,11640,6280,8960,8610.72,0.50,0,4849,10493,9726,9303,8536,8113,9515,8325,120,2680,500,5730,10,1,24000000,2035,24.87,1.63,12,2.86,341.00,5211.00,10140,20250422,-16.37,4210,20241210,101.43,10140,-16.37,20250422,5310,59.70,20250407,10140,-16.37,20250422,4210,101.43,20241210,3.07,Y,083420,500,120 억,,119980,N,N,34155,N,00,N +20250509,150627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8510,-450,5,-5.02,5526390120,641176,8.00,8930,8930,8450,11640,6280,8960,8619.15,0.50,0,9592,10493,9726,9303,8536,8113,9515,8325,120,2680,500,5730,10,1,24000000,2042,24.96,1.63,12,2.67,341.00,5211.00,10140,20250422,-16.07,4210,20241210,102.14,10140,-16.07,20250422,5310,60.26,20250407,10140,-16.07,20250422,4210,102.14,20241210,3.07,Y,083420,500,120 억,,119980,N,N,24761,N,00,N +20250509,140624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8530,-430,5,-4.80,5128540025,594413,7.41,8930,8930,8450,11640,6280,8960,8627.91,0.50,0,15236,10493,9726,9303,8536,8113,9515,8325,120,2680,500,5730,10,1,24000000,2047,25.01,1.64,12,2.48,341.00,5211.00,10140,20250422,-15.88,4210,20241210,102.61,10140,-15.88,20250422,5310,60.64,20250407,10140,-15.88,20250422,4210,102.61,20241210,3.07,Y,083420,500,120 억,,119980,N,N,24761,N,00,N +20250509,130624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8510,-450,5,-5.02,4565718705,528218,6.59,8930,8930,8470,11640,6280,8960,8643.63,0.50,0,18224,10493,9726,9303,8536,8113,9515,8325,120,2680,500,5730,10,1,24000000,2042,24.96,1.63,12,2.20,341.00,5211.00,10140,20250422,-16.07,4210,20241210,102.14,10140,-16.07,20250422,5310,60.26,20250407,10140,-16.07,20250422,4210,102.14,20241210,3.07,Y,083420,500,120 억,,119980,N,N,24761,N,00,N +20250509,120626,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8570,-390,5,-4.35,4167915475,481567,6.01,8930,8930,8470,11640,6280,8960,8654.90,0.50,0,26118,10493,9726,9303,8536,8113,9515,8325,120,2680,500,5730,10,1,24000000,2057,25.13,1.64,12,2.01,341.00,5211.00,10140,20250422,-15.48,4210,20241210,103.56,10140,-15.48,20250422,5310,61.39,20250407,10140,-15.48,20250422,4210,103.56,20241210,3.07,Y,083420,500,120 억,,119980,N,N,24761,N,00,N +20250509,110623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,-300,5,-3.35,3646421755,421000,5.25,8930,8930,8470,11640,6280,8960,8661.33,0.50,0,28926,10493,9726,9303,8536,8113,9515,8325,120,2680,500,5730,10,1,24000000,2078,25.40,1.66,12,1.75,341.00,5211.00,10140,20250422,-14.60,4210,20241210,105.70,10140,-14.60,20250422,5310,63.09,20250407,10140,-14.60,20250422,4210,105.70,20241210,3.07,Y,083420,500,120 억,,119980,N,N,24761,N,00,N +20250509,100627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8570,-390,5,-4.35,2951852460,339964,4.24,8930,8930,8470,11640,6280,8960,8682.84,0.50,0,22158,10493,9726,9303,8536,8113,9515,8325,120,2680,500,5730,10,1,24000000,2057,25.13,1.64,12,1.42,341.00,5211.00,10140,20250422,-15.48,4210,20241210,103.56,10140,-15.48,20250422,5310,61.39,20250407,10140,-15.48,20250422,4210,103.56,20241210,3.07,Y,083420,500,120 억,,119980,N,N,24761,N,00,N +20250509,090628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8740,-220,5,-2.46,926743600,105137,1.31,8930,8930,8720,11640,6280,8960,8814.63,0.50,0,14099,10493,9726,9303,8536,8113,9515,8325,120,2680,500,5730,10,1,24000000,2098,25.63,1.68,12,0.44,341.00,5211.00,10140,20250422,-13.81,4210,20241210,107.60,10140,-13.81,20250422,5310,64.60,20250407,10140,-13.81,20250422,4210,107.60,20241210,3.07,Y,083420,500,120 억,,119980,N,N,24761,N,00,N 20250508,160616,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8960,590,2,7.05,76849512235,8018212,945.23,9180,10070,8880,10880,5860,8370,9584.39,0.47,0,-50108,8903,8636,8233,7966,7563,8770,8100,120,2510,500,5350,10,1,24000000,2150,26.28,1.72,12,33.41,341.00,5211.00,10140,20250422,-11.64,4210,20241210,112.83,10140,-11.64,20250422,5310,68.74,20250407,10140,-11.64,20250422,4210,112.83,20241210,3.01,Y,083420,500,120 억,,111950,N,N,24761,N,00,N 20250508,150624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8970,600,2,7.17,75871956380,7909077,932.36,9180,10070,8880,10880,5860,8370,9593.02,0.47,0,-73693,8903,8636,8233,7966,7563,8770,8100,120,2510,500,5350,10,1,24000000,2153,26.30,1.72,12,32.95,341.00,5211.00,10140,20250422,-11.54,4210,20241210,113.06,10140,-11.54,20250422,5310,68.93,20250407,10140,-11.54,20250422,4210,113.06,20241210,3.01,Y,083420,500,120 억,,111950,N,N,9354,N,00,N 20250508,140622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,750,2,8.96,73454262860,7640150,900.66,9180,10070,9020,10880,5860,8370,9614.24,0.47,0,-96555,8903,8636,8233,7966,7563,8770,8100,120,2510,500,5350,10,1,24000000,2189,26.74,1.75,12,31.83,341.00,5211.00,10140,20250422,-10.06,4210,20241210,116.63,10140,-10.06,20250422,5310,71.75,20250407,10140,-10.06,20250422,4210,116.63,20241210,3.01,Y,083420,500,120 억,,111950,N,N,9354,N,00,N diff --git a/083450/price/prices-20250501.csv b/083450/price/prices-20250501.csv index 93d938d76870..1074124066a9 100644 --- a/083450/price/prices-20250501.csv +++ b/083450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17770,-20,5,-0.11,1367400210,76949,71.28,17960,17960,17630,23100,12460,17790,17770.21,8.62,0,-8842,18103,17946,17783,17626,17463,18025,17705,93,5310,500,12800,10,1,18430000,3275,7.29,1.22,12,0.42,2437.00,14545.00,25809,20240429,-31.15,12610,20240805,40.92,23350,-23.90,20250224,15370,15.61,20250409,50300,-64.67,20240529,12610,40.92,20240805,5.22,Y,083450,500,93 억,,1588125,N,N,12564,N,00,N +20250509,150628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17760,-30,5,-0.17,1265411710,71198,65.95,17960,17960,17630,23100,12460,17790,17773.14,8.62,0,-9319,18103,17946,17783,17626,17463,18025,17705,93,5310,500,12800,10,1,18430000,3273,7.29,1.22,12,0.39,2437.00,14545.00,25809,20240429,-31.19,12610,20240805,40.84,23350,-23.94,20250224,15370,15.55,20250409,50300,-64.69,20240529,12610,40.84,20240805,5.22,Y,083450,500,93 억,,1588125,N,N,12215,N,00,N +20250509,140625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17700,-90,5,-0.51,1142377620,64261,59.53,17960,17960,17630,23100,12460,17790,17777.15,8.62,0,-9030,18103,17946,17783,17626,17463,18025,17705,93,5310,500,12800,10,1,18430000,3262,7.26,1.22,12,0.35,2437.00,14545.00,25809,20240429,-31.42,12610,20240805,40.36,23350,-24.20,20250224,15370,15.16,20250409,50300,-64.81,20240529,12610,40.36,20240805,5.22,Y,083450,500,93 억,,1588125,N,N,12215,N,00,N +20250509,130625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17720,-70,5,-0.39,1003746210,56441,52.28,17960,17960,17630,23100,12460,17790,17783.99,8.62,0,-7889,18103,17946,17783,17626,17463,18025,17705,93,5310,500,12800,10,1,18430000,3266,7.27,1.22,12,0.31,2437.00,14545.00,25809,20240429,-31.34,12610,20240805,40.52,23350,-24.11,20250224,15370,15.29,20250409,50300,-64.77,20240529,12610,40.52,20240805,5.22,Y,083450,500,93 억,,1588125,N,N,12215,N,00,N +20250509,120626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17710,-80,5,-0.45,885355970,49747,46.08,17960,17960,17630,23100,12460,17790,17797.17,8.62,0,-9210,18103,17946,17783,17626,17463,18025,17705,93,5310,500,12800,10,1,18430000,3264,7.27,1.22,12,0.27,2437.00,14545.00,25809,20240429,-31.38,12610,20240805,40.44,23350,-24.15,20250224,15370,15.22,20250409,50300,-64.79,20240529,12610,40.44,20240805,5.22,Y,083450,500,93 억,,1588125,N,N,12215,N,00,N +20250509,110624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17720,-70,5,-0.39,701235130,39354,36.46,17960,17960,17630,23100,12460,17790,17818.65,8.62,0,-12690,18103,17946,17783,17626,17463,18025,17705,93,5310,500,12800,10,1,18430000,3266,7.27,1.22,12,0.21,2437.00,14545.00,25809,20240429,-31.34,12610,20240805,40.52,23350,-24.11,20250224,15370,15.29,20250409,50300,-64.77,20240529,12610,40.52,20240805,5.22,Y,083450,500,93 억,,1588125,N,N,12215,N,00,N +20250509,100627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17780,-10,5,-0.06,529972565,29699,27.51,17960,17960,17770,23100,12460,17790,17844.79,8.62,0,-10244,18103,17946,17783,17626,17463,18025,17705,93,5310,500,12800,10,1,18430000,3277,7.30,1.22,12,0.16,2437.00,14545.00,25809,20240429,-31.11,12610,20240805,41.00,23350,-23.85,20250224,15370,15.68,20250409,50300,-64.65,20240529,12610,41.00,20240805,5.22,Y,083450,500,93 억,,1588125,N,N,12215,N,00,N +20250509,090628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17880,90,2,0.51,84511680,4721,4.37,17960,17960,17850,23100,12460,17790,17901.22,8.62,0,-2567,18103,17946,17783,17626,17463,18025,17705,93,5310,500,12800,10,1,18430000,3295,7.34,1.23,12,0.03,2437.00,14545.00,25809,20240429,-30.72,12610,20240805,41.79,23350,-23.43,20250224,15370,16.33,20250409,50300,-64.45,20240529,12610,41.79,20240805,5.22,Y,083450,500,93 억,,1588125,N,N,12215,N,00,N 20250508,160616,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17790,280,2,1.60,1923004270,107952,114.42,17690,17940,17620,22750,12260,17510,17813.51,8.79,0,-15669,17870,17690,17440,17260,17010,17780,17350,93,5240,500,12600,10,1,18430000,3279,7.30,1.22,12,0.59,2437.00,14545.00,25809,20240429,-31.07,12610,20240805,41.08,23350,-23.81,20250224,15370,15.74,20250409,50300,-64.63,20240529,12610,41.08,20240805,5.23,Y,083450,500,93 억,,1620580,N,N,12215,N,00,N 20250508,150625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17790,280,2,1.60,1863241180,104593,110.86,17690,17940,17620,22750,12260,17510,17814.21,8.79,0,-15164,17870,17690,17440,17260,17010,17780,17350,93,5240,500,12600,10,1,18430000,3279,7.30,1.22,12,0.57,2437.00,14545.00,25809,20240429,-31.07,12610,20240805,41.08,23350,-23.81,20250224,15370,15.74,20250409,50300,-64.63,20240529,12610,41.08,20240805,5.23,Y,083450,500,93 억,,1620580,N,N,1684,N,00,N 20250508,140622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17800,290,2,1.66,1748221335,98133,104.01,17690,17940,17620,22750,12260,17510,17814.82,8.79,0,-14766,17870,17690,17440,17260,17010,17780,17350,93,5240,500,12600,10,1,18430000,3281,7.30,1.22,12,0.53,2437.00,14545.00,25809,20240429,-31.03,12610,20240805,41.16,23350,-23.77,20250224,15370,15.81,20250409,50300,-64.61,20240529,12610,41.16,20240805,5.23,Y,083450,500,93 억,,1620580,N,N,1684,N,00,N diff --git a/083470/price/prices-20250501.csv b/083470/price/prices-20250501.csv index d7b8fd37d2b7..57168504870c 100644 --- a/083470/price/prices-20250501.csv +++ b/083470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,-36,5,-2.94,26524815,22023,188.71,1223,1223,1186,1589,857,1223,1204.41,0.80,0,1096,1239,1230,1220,1211,1201,1226,1207,107,366,500,830,1,1,21340329,253,16.96,1.70,12,0.10,70.00,699.00,2030,20240528,-41.53,1016,20250410,16.83,1593,-25.49,20250109,1016,16.83,20250410,2030,-41.53,20240528,1016,16.83,20250410,0.29,Y,083470,500,106 억,,170528,N,N,714,N,00,N +20250509,150628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,-36,5,-2.94,23521705,19493,167.04,1223,1223,1186,1589,857,1223,1206.67,0.80,0,1100,1239,1230,1220,1211,1201,1226,1207,107,366,500,830,1,1,21340329,253,16.96,1.70,12,0.09,70.00,699.00,2030,20240528,-41.53,1016,20250410,16.83,1593,-25.49,20250109,1016,16.83,20250410,2030,-41.53,20240528,1016,16.83,20250410,0.29,Y,083470,500,106 억,,170528,N,N,35,N,00,N +20250509,140625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1217,-6,5,-0.49,15158094,12529,107.36,1223,1223,1200,1589,857,1223,1209.84,0.80,0,185,1239,1230,1220,1211,1201,1226,1207,107,366,500,830,1,1,21340329,260,17.39,1.74,12,0.06,70.00,699.00,2030,20240528,-40.05,1016,20250410,19.78,1593,-23.60,20250109,1016,19.78,20250410,2030,-40.05,20240528,1016,19.78,20250410,0.29,Y,083470,500,106 억,,170528,N,N,35,N,00,N +20250509,130625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1209,-14,5,-1.14,12434116,10272,88.02,1223,1223,1208,1589,857,1223,1210.49,0.80,0,-226,1239,1230,1220,1211,1201,1226,1207,107,366,500,830,1,1,21340329,258,17.27,1.73,12,0.05,70.00,699.00,2030,20240528,-40.44,1016,20250410,19.00,1593,-24.11,20250109,1016,19.00,20250410,2030,-40.44,20240528,1016,19.00,20250410,0.29,Y,083470,500,106 억,,170528,N,N,35,N,00,N +20250509,120626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,-11,5,-0.90,12264728,10132,86.82,1223,1223,1208,1589,857,1223,1210.49,0.80,0,-189,1239,1230,1220,1211,1201,1226,1207,107,366,500,830,1,1,21340329,259,17.31,1.73,12,0.05,70.00,699.00,2030,20240528,-40.30,1016,20250410,19.29,1593,-23.92,20250109,1016,19.29,20250410,2030,-40.30,20240528,1016,19.29,20250410,0.29,Y,083470,500,106 억,,170528,N,N,35,N,00,N +20250509,110624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,-13,5,-1.06,3489791,2880,24.68,1223,1223,1208,1589,857,1223,1211.73,0.80,0,-1005,1239,1230,1220,1211,1201,1226,1207,107,366,500,830,1,1,21340329,258,17.29,1.73,12,0.01,70.00,699.00,2030,20240528,-40.39,1016,20250410,19.09,1593,-24.04,20250109,1016,19.09,20250410,2030,-40.39,20240528,1016,19.09,20250410,0.29,Y,083470,500,106 억,,170528,N,N,35,N,00,N +20250509,100627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1209,-14,5,-1.14,2892342,2386,20.45,1223,1223,1209,1589,857,1223,1212.21,0.80,0,-951,1239,1230,1220,1211,1201,1226,1207,107,366,500,830,1,1,21340329,258,17.27,1.73,12,0.01,70.00,699.00,2030,20240528,-40.44,1016,20250410,19.00,1593,-24.11,20250109,1016,19.00,20250410,2030,-40.44,20240528,1016,19.00,20250410,0.29,Y,083470,500,106 억,,170528,N,N,35,N,00,N +20250509,090628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,-11,5,-0.90,649237,532,4.56,1223,1223,1211,1589,857,1223,1220.37,0.80,0,-118,1239,1230,1220,1211,1201,1226,1207,107,366,500,830,1,1,21340329,259,17.31,1.73,12,0.00,70.00,699.00,2030,20240528,-40.30,1016,20250410,19.29,1593,-23.92,20250109,1016,19.29,20250410,2030,-40.30,20240528,1016,19.29,20250410,0.29,Y,083470,500,106 억,,170528,N,N,35,N,00,N 20250508,160617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1223,-19,5,-1.53,14244524,11670,59.32,1229,1229,1210,1614,870,1242,1220.61,0.79,0,1862,1298,1269,1218,1189,1138,1284,1204,107,372,500,840,1,1,21340329,261,17.47,1.75,12,0.05,70.00,699.00,2030,20240528,-39.75,1016,20250410,20.37,1593,-23.23,20250109,1016,20.37,20250410,2030,-39.75,20240528,1016,20.37,20250410,0.29,Y,083470,500,106 억,,168666,N,N,35,N,00,N 20250508,150625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1219,-23,5,-1.85,12436930,10192,51.81,1229,1229,1210,1614,870,1242,1220.26,0.79,0,494,1298,1269,1218,1189,1138,1284,1204,107,372,500,840,1,1,21340329,260,17.41,1.74,12,0.05,70.00,699.00,2030,20240528,-39.95,1016,20250410,19.98,1593,-23.48,20250109,1016,19.98,20250410,2030,-39.95,20240528,1016,19.98,20250410,0.29,Y,083470,500,106 억,,168666,N,N,0,N,00,N 20250508,140622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1223,-19,5,-1.53,9714196,7965,40.49,1229,1229,1210,1614,870,1242,1219.61,0.79,0,262,1298,1269,1218,1189,1138,1284,1204,107,372,500,840,1,1,21340329,261,17.47,1.75,12,0.04,70.00,699.00,2030,20240528,-39.75,1016,20250410,20.37,1593,-23.23,20250109,1016,20.37,20250410,2030,-39.75,20240528,1016,20.37,20250410,0.29,Y,083470,500,106 억,,168666,N,N,0,N,00,N diff --git a/083500/price/prices-20250501.csv b/083500/price/prices-20250501.csv index ff8c22bd28aa..3922b31a3f80 100644 --- a/083500/price/prices-20250501.csv +++ b/083500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9130,-280,5,-2.98,363603205,39573,62.78,9490,9500,9070,12230,6590,9410,9189.21,8.87,0,-2924,9636,9522,9376,9262,9116,9580,9320,43,2820,500,5640,10,1,8575722,783,5.59,0.94,12,0.46,1632.00,9755.00,16410,20240701,-44.36,6850,20241209,33.28,12400,-26.37,20250207,7800,17.05,20250102,16410,-44.36,20240701,6850,33.28,20241209,4.50,Y,083500,500,42 억,,760560,N,N,812,N,00,N +20250509,150628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,-260,5,-2.76,328284775,35706,56.65,9490,9500,9070,12230,6590,9410,9194.11,8.87,0,-2903,9636,9522,9376,9262,9116,9580,9320,43,2820,500,5640,10,1,8575722,785,5.61,0.94,12,0.42,1632.00,9755.00,16410,20240701,-44.24,6850,20241209,33.58,12400,-26.21,20250207,7800,17.31,20250102,16410,-44.24,20240701,6850,33.58,20241209,4.50,Y,083500,500,42 억,,760560,N,N,2922,N,00,N +20250509,140625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,-260,5,-2.76,316972250,34469,54.68,9490,9500,9070,12230,6590,9410,9195.86,8.87,0,-2700,9636,9522,9376,9262,9116,9580,9320,43,2820,500,5640,10,1,8575722,785,5.61,0.94,12,0.40,1632.00,9755.00,16410,20240701,-44.24,6850,20241209,33.58,12400,-26.21,20250207,7800,17.31,20250102,16410,-44.24,20240701,6850,33.58,20241209,4.50,Y,083500,500,42 억,,760560,N,N,2922,N,00,N +20250509,130625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9130,-280,5,-2.98,298195110,32414,51.42,9490,9500,9070,12230,6590,9410,9199.58,8.87,0,-2384,9636,9522,9376,9262,9116,9580,9320,43,2820,500,5640,10,1,8575722,783,5.59,0.94,12,0.38,1632.00,9755.00,16410,20240701,-44.36,6850,20241209,33.28,12400,-26.37,20250207,7800,17.05,20250102,16410,-44.36,20240701,6850,33.28,20241209,4.50,Y,083500,500,42 억,,760560,N,N,2922,N,00,N +20250509,120626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,-260,5,-2.76,270914040,29427,46.68,9490,9500,9070,12230,6590,9410,9206.31,8.87,0,-1071,9636,9522,9376,9262,9116,9580,9320,43,2820,500,5640,10,1,8575722,785,5.61,0.94,12,0.34,1632.00,9755.00,16410,20240701,-44.24,6850,20241209,33.58,12400,-26.21,20250207,7800,17.31,20250102,16410,-44.24,20240701,6850,33.58,20241209,4.50,Y,083500,500,42 억,,760560,N,N,2922,N,00,N +20250509,110624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,-290,5,-3.08,254280890,27605,43.79,9490,9500,9070,12230,6590,9410,9211.41,8.87,0,-1244,9636,9522,9376,9262,9116,9580,9320,43,2820,500,5640,10,1,8575722,782,5.59,0.93,12,0.32,1632.00,9755.00,16410,20240701,-44.42,6850,20241209,33.14,12400,-26.45,20250207,7800,16.92,20250102,16410,-44.42,20240701,6850,33.14,20241209,4.50,Y,083500,500,42 억,,760560,N,N,2922,N,00,N +20250509,100627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9160,-250,5,-2.66,180541700,19506,30.95,9490,9500,9140,12230,6590,9410,9255.70,8.87,0,-2317,9636,9522,9376,9262,9116,9580,9320,43,2820,500,5640,10,1,8575722,786,5.61,0.94,12,0.23,1632.00,9755.00,16410,20240701,-44.18,6850,20241209,33.72,12400,-26.13,20250207,7800,17.44,20250102,16410,-44.18,20240701,6850,33.72,20241209,4.50,Y,083500,500,42 억,,760560,N,N,2922,N,00,N +20250509,090628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9440,30,2,0.32,35020550,3733,5.92,9490,9500,9280,12230,6590,9410,9381.34,8.87,0,1044,9636,9522,9376,9262,9116,9580,9320,43,2820,500,5640,10,1,8575722,810,5.78,0.97,12,0.04,1632.00,9755.00,16410,20240701,-42.47,6850,20241209,37.81,12400,-23.87,20250207,7800,21.03,20250102,16410,-42.47,20240701,6850,37.81,20241209,4.50,Y,083500,500,42 억,,760560,N,N,2922,N,00,N 20250508,160617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9410,140,2,1.51,585247550,62536,8.01,9400,9490,9230,12050,6490,9270,9358.82,8.69,0,17423,10770,10020,9510,8760,8250,10395,9135,43,2780,500,5560,10,1,8575722,807,5.77,0.96,12,0.73,1632.00,9755.00,16410,20240701,-42.66,6850,20241209,37.37,12400,-24.11,20250207,7800,20.64,20250102,16410,-42.66,20240701,6850,37.37,20241209,4.48,Y,083500,500,42 억,,745079,N,N,2922,N,00,N 20250508,150625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9360,90,2,0.97,545820360,58341,7.47,9400,9490,9230,12050,6490,9270,9356.13,8.69,0,15718,10770,10020,9510,8760,8250,10395,9135,43,2780,500,5560,10,1,8575722,803,5.74,0.96,12,0.68,1632.00,9755.00,16410,20240701,-42.96,6850,20241209,36.64,12400,-24.52,20250207,7800,20.00,20250102,16410,-42.96,20240701,6850,36.64,20241209,4.48,Y,083500,500,42 억,,745079,N,N,960,N,00,N 20250508,140623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9360,90,2,0.97,481449510,51465,6.59,9400,9490,9230,12050,6490,9270,9355.39,8.69,0,12655,10770,10020,9510,8760,8250,10395,9135,43,2780,500,5560,10,1,8575722,803,5.74,0.96,12,0.60,1632.00,9755.00,16410,20240701,-42.96,6850,20241209,36.64,12400,-24.52,20250207,7800,20.00,20250102,16410,-42.96,20240701,6850,36.64,20241209,4.48,Y,083500,500,42 억,,745079,N,N,960,N,00,N diff --git a/083550/price/prices-20250501.csv b/083550/price/prices-20250501.csv index 7087440f2f4c..a22dd53a8411 100644 --- a/083550/price/prices-20250501.csv +++ b/083550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160623,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2955,0,3,0.00,30811910,10454,90.75,2955,2980,2920,3840,2070,2955,2947.38,2.04,0,-3705,3025,2990,2965,2930,2905,2977,2917,65,885,500,1830,5,1,12950887,383,-16.60,0.29,12,0.08,-178.00,10037.00,5253,20240819,-43.75,2483,20241210,19.01,3840,-23.05,20250113,2685,10.06,20250409,5500,-46.27,20240819,2600,13.65,20241210,1.91,Y,083550,500,64 억,,263756,N,N,1499,N,00,N +20250509,150629,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2945,-10,5,-0.34,19557100,6649,57.72,2955,2960,2920,3840,2070,2955,2941.36,2.04,0,-2380,3025,2990,2965,2930,2905,2977,2917,65,885,500,1830,5,1,12950887,381,-16.54,0.29,12,0.05,-178.00,10037.00,5253,20240819,-43.94,2483,20241210,18.61,3840,-23.31,20250113,2685,9.68,20250409,5500,-46.45,20240819,2600,13.27,20241210,1.91,Y,083550,500,64 억,,263756,N,N,34,N,00,N +20250509,140626,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2930,-25,5,-0.85,17355620,5900,51.22,2955,2960,2920,3840,2070,2955,2941.63,2.04,0,-2674,3025,2990,2965,2930,2905,2977,2917,65,885,500,1830,5,1,12950887,379,-16.46,0.29,12,0.05,-178.00,10037.00,5253,20240819,-44.22,2483,20241210,18.00,3840,-23.70,20250113,2685,9.12,20250409,5500,-46.73,20240819,2600,12.69,20241210,1.91,Y,083550,500,64 억,,263756,N,N,34,N,00,N +20250509,130625,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2945,-10,5,-0.34,16932105,5756,49.97,2955,2960,2920,3840,2070,2955,2941.64,2.04,0,-2716,3025,2990,2965,2930,2905,2977,2917,65,885,500,1830,5,1,12950887,381,-16.54,0.29,12,0.04,-178.00,10037.00,5253,20240819,-43.94,2483,20241210,18.61,3840,-23.31,20250113,2685,9.68,20250409,5500,-46.45,20240819,2600,13.27,20241210,1.91,Y,083550,500,64 억,,263756,N,N,34,N,00,N +20250509,120627,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2925,-30,5,-1.02,13822500,4705,40.85,2955,2955,2920,3840,2070,2955,2937.83,2.04,0,-2502,3025,2990,2965,2930,2905,2977,2917,65,885,500,1830,5,1,12950887,379,-16.43,0.29,12,0.04,-178.00,10037.00,5253,20240819,-44.32,2483,20241210,17.80,3840,-23.83,20250113,2685,8.94,20250409,5500,-46.82,20240819,2600,12.50,20241210,1.91,Y,083550,500,64 억,,263756,N,N,34,N,00,N +20250509,110624,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2925,-30,5,-1.02,13822500,4705,40.85,2955,2955,2920,3840,2070,2955,2937.83,2.04,0,-2502,3025,2990,2965,2930,2905,2977,2917,65,885,500,1830,5,1,12950887,379,-16.43,0.29,12,0.04,-178.00,10037.00,5253,20240819,-44.32,2483,20241210,17.80,3840,-23.83,20250113,2685,8.94,20250409,5500,-46.82,20240819,2600,12.50,20241210,1.91,Y,083550,500,64 억,,263756,N,N,34,N,00,N +20250509,100628,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2935,-20,5,-0.68,6969210,2375,20.62,2955,2955,2920,3840,2070,2955,2934.40,2.04,0,-1507,3025,2990,2965,2930,2905,2977,2917,65,885,500,1830,5,1,12950887,380,-16.49,0.29,12,0.02,-178.00,10037.00,5253,20240819,-44.13,2483,20241210,18.20,3840,-23.57,20250113,2685,9.31,20250409,5500,-46.64,20240819,2600,12.88,20241210,1.91,Y,083550,500,64 억,,263756,N,N,34,N,00,N +20250509,090629,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2930,-25,5,-0.85,138120,47,0.41,2955,2955,2930,3840,2070,2955,2938.72,2.04,0,-44,3025,2990,2965,2930,2905,2977,2917,65,885,500,1830,5,1,12950887,379,-16.46,0.29,12,0.00,-178.00,10037.00,5253,20240819,-44.22,2483,20241210,18.00,3840,-23.70,20250113,2685,9.12,20250409,5500,-46.73,20240819,2600,12.69,20241210,1.91,Y,083550,500,64 억,,263756,N,N,34,N,00,N 20250508,160617,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2955,5,2,0.17,34216325,11519,68.59,2965,3000,2940,3835,2065,2950,2970.42,2.05,0,-1190,3010,2980,2955,2925,2900,2967,2912,65,885,500,1820,5,1,12950887,383,-16.60,0.29,12,0.09,-178.00,10037.00,5253,20240819,-43.75,2483,20241210,19.01,3840,-23.05,20250113,2685,10.06,20250409,5500,-46.27,20240819,2600,13.65,20241210,1.91,Y,083550,500,64 억,,265312,N,N,34,N,00,N 20250508,150625,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2940,-10,5,-0.34,31668730,10653,63.44,2965,3000,2940,3835,2065,2950,2972.75,2.05,0,-344,3010,2980,2955,2925,2900,2967,2912,65,885,500,1820,5,1,12950887,381,-16.52,0.29,12,0.08,-178.00,10037.00,5253,20240819,-44.03,2483,20241210,18.41,3840,-23.44,20250113,2685,9.50,20250409,5500,-46.55,20240819,2600,13.08,20241210,1.91,Y,083550,500,64 억,,265312,N,N,277,N,00,N 20250508,140623,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2965,15,2,0.51,20406680,6837,40.71,2965,3000,2940,3835,2065,2950,2984.74,2.05,0,-133,3010,2980,2955,2925,2900,2967,2912,65,885,500,1820,5,1,12950887,384,-16.66,0.30,12,0.05,-178.00,10037.00,5253,20240819,-43.56,2483,20241210,19.41,3840,-22.79,20250113,2685,10.43,20250409,5500,-46.09,20240819,2600,14.04,20241210,1.91,Y,083550,500,64 억,,265312,N,N,277,N,00,N diff --git a/083640/price/prices-20250501.csv b/083640/price/prices-20250501.csv index b32c33ec657c..7bb10c091656 100644 --- a/083640/price/prices-20250501.csv +++ b/083640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160623,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,496,-41.73,20240510,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N +20250509,150629,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,496,-41.73,20240510,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N +20250509,140626,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,496,-41.73,20240510,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N +20250509,130626,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,496,-41.73,20240510,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N +20250509,120627,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,496,-41.73,20240510,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N +20250509,110625,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,496,-41.73,20240510,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N +20250509,100628,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,496,-41.73,20240510,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N +20250509,090629,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,496,-41.73,20240510,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N 20250508,160617,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,496,-41.73,20240510,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N 20250508,150626,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,496,-41.73,20240510,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N 20250508,140623,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,496,-41.73,20240510,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N diff --git a/083650/price/prices-20250501.csv b/083650/price/prices-20250501.csv index 5faaa3a292ea..aa00643e66c5 100644 --- a/083650/price/prices-20250501.csv +++ b/083650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160623,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,31200,600,2,1.96,29741276600,963966,97.53,31250,31700,29950,39750,21450,30600,30853.00,15.56,0,158005,32433,31516,30483,29566,28533,31975,30025,155,9150,500,19580,50,1,30944375,9655,49.29,8.30,12,3.12,633.00,3761.00,31700,20250509,-1.58,7000,20240909,345.71,31700,-1.58,20250509,14650,112.97,20250103,31700,-1.58,20250509,7000,345.71,20240909,3.38,Y,083650,500,154 억,,4814322,N,N,4680,N,00,N +20250509,150629,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,31100,500,2,1.63,28314168900,918079,92.88,31250,31700,29950,39750,21450,30600,30840.67,15.56,0,143341,32433,31516,30483,29566,28533,31975,30025,155,9150,500,19580,50,1,30944375,9624,49.13,8.27,12,2.97,633.00,3761.00,31700,20250509,-1.89,7000,20240909,344.29,31700,-1.89,20250509,14650,112.29,20250103,31700,-1.89,20250509,7000,344.29,20240909,3.38,Y,083650,500,154 억,,4814322,N,N,2641,N,00,N +20250509,140626,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,31500,900,2,2.94,20032051950,653739,66.14,31250,31550,29950,39750,21450,30600,30642.28,15.56,0,166735,32433,31516,30483,29566,28533,31975,30025,155,9150,500,19580,50,1,30944375,9747,49.76,8.38,12,2.11,633.00,3761.00,31550,20250509,-0.16,7000,20240909,350.00,31550,-0.16,20250509,14650,115.02,20250103,31550,-0.16,20250509,7000,350.00,20240909,3.38,Y,083650,500,154 억,,4814322,N,N,2641,N,00,N +20250509,130626,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,30550,-50,5,-0.16,15803247900,517358,52.34,31250,31400,29950,39750,21450,30600,30546.06,15.56,0,101049,32433,31516,30483,29566,28533,31975,30025,155,9150,500,19580,50,1,30944375,9454,48.26,8.12,12,1.67,633.00,3761.00,31400,20250508,-2.71,7000,20240909,336.43,31400,0.00,20250508,14650,108.53,20250103,31400,-2.71,20250508,7000,336.43,20240909,3.38,Y,083650,500,154 억,,4814322,N,N,2641,N,00,N +20250509,120627,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,30375,-225,5,-0.74,12649960900,413210,41.81,31250,31400,30250,39750,21450,30600,30613.88,15.56,0,81491,32433,31516,30483,29566,28533,31975,30025,155,9150,500,19580,50,1,30944375,9399,47.99,8.08,12,1.34,633.00,3761.00,31400,20250508,-3.26,7000,20240909,333.93,31400,0.00,20250508,14650,107.34,20250103,31400,-3.26,20250508,7000,333.93,20240909,3.38,Y,083650,500,154 억,,4814322,N,N,2641,N,00,N +20250509,110625,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,30550,-50,5,-0.16,10705510875,349430,35.35,31250,31400,30250,39750,21450,30600,30637.07,15.56,0,62229,32433,31516,30483,29566,28533,31975,30025,155,9150,500,19580,50,1,30944375,9454,48.26,8.12,12,1.13,633.00,3761.00,31400,20250508,-2.71,7000,20240909,336.43,31400,0.00,20250508,14650,108.53,20250103,31400,-2.71,20250508,7000,336.43,20240909,3.38,Y,083650,500,154 억,,4814322,N,N,2641,N,00,N +20250509,100628,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,30575,-25,5,-0.08,6170393925,200979,20.33,31250,31400,30250,39750,21450,30600,30701.68,15.56,0,6374,32433,31516,30483,29566,28533,31975,30025,155,9150,500,19580,50,1,30944375,9461,48.30,8.13,12,0.65,633.00,3761.00,31400,20250508,-2.63,7000,20240909,336.79,31400,0.00,20250508,14650,108.70,20250103,31400,-2.63,20250508,7000,336.79,20240909,3.38,Y,083650,500,154 억,,4814322,N,N,2641,N,00,N +20250509,090629,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,30850,250,2,0.82,1518994800,49351,4.99,31250,31400,30250,39750,21450,30600,30779.41,15.56,0,-13339,32433,31516,30483,29566,28533,31975,30025,155,9150,500,19580,50,1,30944375,9546,48.74,8.20,12,0.16,633.00,3761.00,31400,20250508,-1.75,7000,20240909,340.71,31400,0.00,20250508,14650,110.58,20250103,31400,-1.75,20250508,7000,340.71,20240909,3.38,Y,083650,500,154 억,,4814322,N,N,2641,N,00,N 20250508,160618,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,30600,50,2,0.16,30025504050,988413,47.88,30550,31400,29450,39700,21400,30550,30377.47,15.26,0,94485,33216,31882,29416,28082,25616,32550,28750,155,9150,500,19550,50,1,30944375,9469,48.34,8.14,12,3.19,633.00,3761.00,31400,20250508,-2.55,7000,20240909,337.14,31400,-2.55,20250508,14650,108.87,20250103,31400,-2.55,20250508,7000,337.14,20240909,3.47,Y,083650,500,154 억,,4723379,N,N,2641,N,00,N 20250508,150626,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,30650,100,2,0.33,28386794650,934806,45.28,30550,31400,29450,39700,21400,30550,30366.51,15.26,0,71834,33216,31882,29416,28082,25616,32550,28750,155,9150,500,19550,50,1,30944375,9484,48.42,8.15,12,3.02,633.00,3761.00,31400,20250508,-2.39,7000,20240909,337.86,31400,-2.39,20250508,14650,109.22,20250103,31400,-2.39,20250508,7000,337.86,20240909,3.47,Y,083650,500,154 억,,4723379,N,N,1848,N,00,N 20250508,140623,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,31000,450,2,1.47,23662635500,781111,37.84,30550,31400,29450,39700,21400,30550,30293.56,15.26,0,83936,33216,31882,29416,28082,25616,32550,28750,155,9150,500,19550,50,1,30944375,9593,48.97,8.24,12,2.52,633.00,3761.00,31400,20250508,-1.27,7000,20240909,342.86,31400,-1.27,20250508,14650,111.60,20250103,31400,-1.27,20250508,7000,342.86,20240909,3.47,Y,083650,500,154 억,,4723379,N,N,1848,N,00,N diff --git a/083660/price/prices-20250501.csv b/083660/price/prices-20250501.csv index 58eabfb9debe..333bacced9d3 100644 --- a/083660/price/prices-20250501.csv +++ b/083660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,-148,5,-12.70,1657691602,1628543,250.38,1140,1188,931,1514,816,1165,1017.90,0.80,0,-219050,1259,1212,1151,1104,1043,1235,1127,122,349,200,810,1,1,61247181,623,-10.38,3.65,12,2.66,-98.00,279.00,1380,20240510,-26.30,634,20250325,60.41,1237,-17.78,20250429,634,60.41,20250325,1380,-26.30,20240510,634,60.41,20250325,0.00,Y,083660,200,122 억,,492758,N,N,0,N,00,N +20250509,150629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,-175,5,-15.02,1581323941,1553225,238.80,1140,1188,931,1514,816,1165,1018.09,0.80,0,-220724,1259,1212,1151,1104,1043,1235,1127,122,349,200,810,1,1,61247181,606,-10.10,3.55,12,2.54,-98.00,279.00,1380,20240510,-28.26,634,20250325,56.15,1237,-19.97,20250429,634,56.15,20250325,1380,-28.26,20240510,634,56.15,20250325,0.00,Y,083660,200,122 억,,492758,N,N,0,N,00,N +20250509,140626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,985,-180,5,-15.45,1507225362,1478015,227.24,1140,1188,931,1514,816,1165,1019.76,0.80,0,-196911,1259,1212,1151,1104,1043,1235,1127,122,349,200,810,1,1,61247181,603,-10.05,3.53,12,2.41,-98.00,279.00,1380,20240510,-28.62,634,20250325,55.36,1237,-20.37,20250429,634,55.36,20250325,1380,-28.62,20240510,634,55.36,20250325,0.00,Y,083660,200,122 억,,492758,N,N,0,N,00,N +20250509,130626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,-158,5,-13.56,1405542216,1375611,211.49,1140,1188,931,1514,816,1165,1021.76,0.80,0,-164964,1259,1212,1151,1104,1043,1235,1127,122,349,200,810,1,1,61247181,617,-10.28,3.61,12,2.25,-98.00,279.00,1380,20240510,-27.03,634,20250325,58.83,1237,-18.59,20250429,634,58.83,20250325,1380,-27.03,20240510,634,58.83,20250325,0.00,Y,083660,200,122 억,,492758,N,N,0,N,00,N +20250509,120627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,-158,5,-13.56,1318486260,1288597,198.11,1140,1188,931,1514,816,1165,1023.20,0.80,0,-155725,1259,1212,1151,1104,1043,1235,1127,122,349,200,810,1,1,61247181,617,-10.28,3.61,12,2.10,-98.00,279.00,1380,20240510,-27.03,634,20250325,58.83,1237,-18.59,20250429,634,58.83,20250325,1380,-27.03,20240510,634,58.83,20250325,0.00,Y,083660,200,122 억,,492758,N,N,0,N,00,N +20250509,110625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,-160,5,-13.73,1265685100,1235605,189.97,1140,1188,931,1514,816,1165,1024.34,0.80,0,-149093,1259,1212,1151,1104,1043,1235,1127,122,349,200,810,1,1,61247181,616,-10.26,3.60,12,2.02,-98.00,279.00,1380,20240510,-27.17,634,20250325,58.52,1237,-18.76,20250429,634,58.52,20250325,1380,-27.17,20240510,634,58.52,20250325,0.00,Y,083660,200,122 억,,492758,N,N,0,N,00,N +20250509,100628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,987,-178,5,-15.28,1082024365,1049417,161.34,1140,1188,931,1514,816,1165,1031.07,0.80,0,-90768,1259,1212,1151,1104,1043,1235,1127,122,349,200,810,1,1,61247181,605,-10.07,3.54,12,1.71,-98.00,279.00,1380,20240510,-28.48,634,20250325,55.68,1237,-20.21,20250429,634,55.68,20250325,1380,-28.48,20240510,634,55.68,20250325,0.00,Y,083660,200,122 억,,492758,N,N,0,N,00,N +20250509,090629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1103,-62,5,-5.32,107507739,95111,14.62,1140,1188,1100,1514,816,1165,1130.34,0.80,0,-1408,1259,1212,1151,1104,1043,1235,1127,122,349,200,810,1,1,61247181,676,-11.26,3.95,12,0.16,-98.00,279.00,1380,20240510,-20.07,634,20250325,73.97,1237,-10.83,20250429,634,73.97,20250325,1380,-20.07,20240510,634,73.97,20250325,0.00,Y,083660,200,122 억,,492758,N,N,0,N,00,N 20250508,160618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,85,2,7.87,752685743,650345,60.24,1090,1198,1090,1404,756,1080,1157.34,0.54,0,170754,1244,1162,1121,1039,998,1141,1018,122,324,200,750,1,1,61247181,714,-11.89,4.18,12,1.06,-98.00,279.00,1380,20240510,-15.58,634,20250325,83.75,1237,-5.82,20250429,634,83.75,20250325,1380,-15.58,20240510,634,83.75,20250325,0.01,Y,083660,200,122 억,,330524,N,N,0,N,00,N 20250508,150626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1152,72,2,6.67,737822325,637521,59.06,1090,1198,1090,1404,756,1080,1157.33,0.54,0,172152,1244,1162,1121,1039,998,1141,1018,122,324,200,750,1,1,61247181,706,-11.76,4.13,12,1.04,-98.00,279.00,1380,20240510,-16.52,634,20250325,81.70,1237,-6.87,20250429,634,81.70,20250325,1380,-16.52,20240510,634,81.70,20250325,0.01,Y,083660,200,122 억,,330524,N,N,0,N,00,N 20250508,140624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1148,68,2,6.30,712824893,615738,57.04,1090,1198,1090,1404,756,1080,1157.68,0.54,0,173059,1244,1162,1121,1039,998,1141,1018,122,324,200,750,1,1,61247181,703,-11.71,4.11,12,1.01,-98.00,279.00,1380,20240510,-16.81,634,20250325,81.07,1237,-7.19,20250429,634,81.07,20250325,1380,-16.81,20240510,634,81.07,20250325,0.01,Y,083660,200,122 억,,330524,N,N,0,N,00,N diff --git a/083790/price/prices-20250501.csv b/083790/price/prices-20250501.csv index 406bbec76b08..d63a065d8835 100644 --- a/083790/price/prices-20250501.csv +++ b/083790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2025,-15,5,-0.74,193564973,96734,57.48,2040,2045,1980,2650,1430,2040,2000.98,4.14,0,-22479,2188,2113,2055,1980,1922,2085,1952,384,610,500,1420,5,1,76894182,1557,-3.61,1.89,12,0.13,-561.00,1072.00,3175,20240426,-36.22,1900,20250410,6.58,2625,-22.86,20250226,1900,6.58,20250410,3150,-35.71,20240509,1900,6.58,20250410,0.01,Y,083790,500,384 억,,3185524,N,N,2953,N,00,N +20250509,150630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2010,-30,5,-1.47,165892098,83017,49.33,2040,2045,1980,2650,1430,2040,1998.29,4.14,0,-17709,2188,2113,2055,1980,1922,2085,1952,384,610,500,1420,5,1,76894182,1546,-3.58,1.88,12,0.11,-561.00,1072.00,3175,20240426,-36.69,1900,20250410,5.79,2625,-23.43,20250226,1900,5.79,20250410,3150,-36.19,20240509,1900,5.79,20250410,0.01,Y,083790,500,384 억,,3185524,N,N,3872,N,00,N +20250509,140627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1995,-45,5,-2.21,122052378,61012,36.26,2040,2045,1994,2650,1430,2040,2000.47,4.14,0,-13588,2188,2113,2055,1980,1922,2085,1952,384,610,500,1420,1,1,76894182,1534,-3.56,1.86,12,0.08,-561.00,1072.00,3175,20240426,-37.17,1900,20250410,5.00,2625,-24.00,20250226,1900,5.00,20250410,3150,-36.67,20240509,1900,5.00,20250410,0.01,Y,083790,500,384 억,,3185524,N,N,3872,N,00,N +20250509,130627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2010,-30,5,-1.47,93145685,46537,27.65,2040,2045,1995,2650,1430,2040,2001.54,4.14,0,-12483,2188,2113,2055,1980,1922,2085,1952,384,610,500,1420,5,1,76894182,1546,-3.58,1.88,12,0.06,-561.00,1072.00,3175,20240426,-36.69,1900,20250410,5.79,2625,-23.43,20250226,1900,5.79,20250410,3150,-36.19,20240509,1900,5.79,20250410,0.01,Y,083790,500,384 억,,3185524,N,N,3872,N,00,N +20250509,120628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,-40,5,-1.96,71670139,35790,21.27,2040,2045,1996,2650,1430,2040,2002.52,4.14,0,-8825,2188,2113,2055,1980,1922,2085,1952,384,610,500,1420,5,1,76894182,1538,-3.57,1.87,12,0.05,-561.00,1072.00,3175,20240426,-37.01,1900,20250410,5.26,2625,-23.81,20250226,1900,5.26,20250410,3150,-36.51,20240509,1900,5.26,20250410,0.01,Y,083790,500,384 억,,3185524,N,N,3872,N,00,N +20250509,110626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,-40,5,-1.96,46542236,23215,13.80,2040,2045,1997,2650,1430,2040,2004.83,4.14,0,-4784,2188,2113,2055,1980,1922,2085,1952,384,610,500,1420,5,1,76894182,1538,-3.57,1.87,12,0.03,-561.00,1072.00,3175,20240426,-37.01,1900,20250410,5.26,2625,-23.81,20250226,1900,5.26,20250410,3150,-36.51,20240509,1900,5.26,20250410,0.01,Y,083790,500,384 억,,3185524,N,N,3872,N,00,N +20250509,100629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1999,-41,5,-2.01,33280203,16587,9.86,2040,2045,1997,2650,1430,2040,2006.40,4.14,0,-2632,2188,2113,2055,1980,1922,2085,1952,384,610,500,1420,1,1,76894182,1537,-3.56,1.86,12,0.02,-561.00,1072.00,3175,20240426,-37.04,1900,20250410,5.21,2625,-23.85,20250226,1900,5.21,20250410,3150,-36.54,20240509,1900,5.21,20250410,0.01,Y,083790,500,384 억,,3185524,N,N,3872,N,00,N +20250509,090630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,0,3,0.00,2144460,1052,0.63,2040,2040,2020,2650,1430,2040,2038.46,4.14,0,-787,2188,2113,2055,1980,1922,2085,1952,384,610,500,1420,5,1,76894182,1569,-3.64,1.90,12,0.00,-561.00,1072.00,3175,20240426,-35.75,1900,20250410,7.37,2625,-22.29,20250226,1900,7.37,20250410,3150,-35.24,20240509,1900,7.37,20250410,0.01,Y,083790,500,384 억,,3185524,N,N,3872,N,00,N 20250508,160618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-60,5,-2.86,340820904,168279,119.63,2080,2130,1997,2730,1470,2100,2025.33,4.21,0,-45420,2226,2162,2086,2022,1946,2195,2055,384,630,500,1470,5,1,76894182,1569,-3.64,1.90,12,0.22,-561.00,1072.00,3175,20240424,-35.75,1900,20250410,7.37,2625,-22.29,20250226,1900,7.37,20250410,3170,-35.65,20240508,1900,7.37,20250410,0.01,Y,083790,500,384 억,,3236748,N,N,3872,N,00,N 20250508,150626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2010,-90,5,-4.29,306603274,151457,107.67,2080,2130,1997,2730,1470,2100,2024.36,4.21,0,-40083,2226,2162,2086,2022,1946,2195,2055,384,630,500,1470,5,1,76894182,1546,-3.58,1.88,12,0.20,-561.00,1072.00,3175,20240424,-36.69,1900,20250410,5.79,2625,-23.43,20250226,1900,5.79,20250410,3170,-36.59,20240508,1900,5.79,20250410,0.01,Y,083790,500,384 억,,3236748,N,N,8015,N,00,N 20250508,140624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,-80,5,-3.81,175533379,86138,61.23,2080,2130,2005,2730,1470,2100,2037.82,4.21,0,-7640,2226,2162,2086,2022,1946,2195,2055,384,630,500,1470,5,1,76894182,1553,-3.60,1.88,12,0.11,-561.00,1072.00,3175,20240424,-36.38,1900,20250410,6.32,2625,-23.05,20250226,1900,6.32,20250410,3170,-36.28,20240508,1900,6.32,20250410,0.01,Y,083790,500,384 억,,3236748,N,N,8015,N,00,N diff --git a/083930/price/prices-20250501.csv b/083930/price/prices-20250501.csv index 29998648b2b5..299b0753bbd7 100644 --- a/083930/price/prices-20250501.csv +++ b/083930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13400,-160,5,-1.18,691648780,51514,71.92,13560,13560,13350,17620,9500,13560,13426.42,7.03,0,-5350,13820,13690,13450,13320,13080,13755,13385,80,4060,500,9760,10,1,14912798,1998,7.63,0.97,12,0.35,1756.00,13853.00,21400,20240617,-37.38,10740,20241209,24.77,18380,-27.09,20250212,11670,14.82,20250409,21400,-37.38,20240617,10740,24.77,20241209,4.01,Y,083930,500,79 억,,1048388,N,N,8199,N,00,N +20250509,150630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13460,-100,5,-0.74,672098580,50056,69.88,13560,13560,13350,17620,9500,13560,13426.93,7.03,0,-5277,13820,13690,13450,13320,13080,13755,13385,80,4060,500,9760,10,1,14912798,2007,7.67,0.97,12,0.34,1756.00,13853.00,21400,20240617,-37.10,10740,20241209,25.33,18380,-26.77,20250212,11670,15.34,20250409,21400,-37.10,20240617,10740,25.33,20241209,4.01,Y,083930,500,79 억,,1048388,N,N,5779,N,00,N +20250509,140627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13420,-140,5,-1.03,612737250,45633,63.71,13560,13560,13350,17620,9500,13560,13427.50,7.03,0,-3867,13820,13690,13450,13320,13080,13755,13385,80,4060,500,9760,10,1,14912798,2001,7.64,0.97,12,0.31,1756.00,13853.00,21400,20240617,-37.29,10740,20241209,24.95,18380,-26.99,20250212,11670,15.00,20250409,21400,-37.29,20240617,10740,24.95,20241209,4.01,Y,083930,500,79 억,,1048388,N,N,5779,N,00,N +20250509,130627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13440,-120,5,-0.88,457897910,34102,47.61,13560,13560,13350,17620,9500,13560,13427.30,7.03,0,-4848,13820,13690,13450,13320,13080,13755,13385,80,4060,500,9760,10,1,14912798,2004,7.65,0.97,12,0.23,1756.00,13853.00,21400,20240617,-37.20,10740,20241209,25.14,18380,-26.88,20250212,11670,15.17,20250409,21400,-37.20,20240617,10740,25.14,20241209,4.01,Y,083930,500,79 억,,1048388,N,N,5779,N,00,N +20250509,120628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13370,-190,5,-1.40,283435090,21127,29.49,13560,13560,13350,17620,9500,13560,13415.78,7.03,0,-3399,13820,13690,13450,13320,13080,13755,13385,80,4060,500,9760,10,1,14912798,1994,7.61,0.97,12,0.14,1756.00,13853.00,21400,20240617,-37.52,10740,20241209,24.49,18380,-27.26,20250212,11670,14.57,20250409,21400,-37.52,20240617,10740,24.49,20241209,4.01,Y,083930,500,79 억,,1048388,N,N,5779,N,00,N +20250509,110626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13400,-160,5,-1.18,204550150,15227,21.26,13560,13560,13360,17620,9500,13560,13433.38,7.03,0,-1983,13820,13690,13450,13320,13080,13755,13385,80,4060,500,9760,10,1,14912798,1998,7.63,0.97,12,0.10,1756.00,13853.00,21400,20240617,-37.38,10740,20241209,24.77,18380,-27.09,20250212,11670,14.82,20250409,21400,-37.38,20240617,10740,24.77,20241209,4.01,Y,083930,500,79 억,,1048388,N,N,5779,N,00,N +20250509,100629,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13420,-140,5,-1.03,157905580,11755,16.41,13560,13560,13360,17620,9500,13560,13433.06,7.03,0,-1918,13820,13690,13450,13320,13080,13755,13385,80,4060,500,9760,10,1,14912798,2001,7.64,0.97,12,0.08,1756.00,13853.00,21400,20240617,-37.29,10740,20241209,24.95,18380,-26.99,20250212,11670,15.00,20250409,21400,-37.29,20240617,10740,24.95,20241209,4.01,Y,083930,500,79 억,,1048388,N,N,5779,N,00,N +20250509,090630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13530,-30,5,-0.22,14739030,1093,1.53,13560,13560,13450,17620,9500,13560,13484.93,7.03,0,-595,13820,13690,13450,13320,13080,13755,13385,80,4060,500,9760,10,1,14912798,2018,7.71,0.98,12,0.01,1756.00,13853.00,21400,20240617,-36.78,10740,20241209,25.98,18380,-26.39,20250212,11670,15.94,20250409,21400,-36.78,20240617,10740,25.98,20241209,4.01,Y,083930,500,79 억,,1048388,N,N,5779,N,00,N 20250508,160618,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13560,360,2,2.73,956149180,71130,46.98,13230,13580,13210,17160,9240,13200,13442.28,6.88,0,20754,15046,14122,13486,12562,11926,13805,12245,80,3960,500,9500,10,1,14912798,2022,7.72,0.98,12,0.48,1756.00,13853.00,21400,20240617,-36.64,10740,20241209,26.26,18380,-26.22,20250212,11670,16.20,20250409,21400,-36.64,20240617,10740,26.26,20241209,4.01,Y,083930,500,79 억,,1026567,N,N,5779,N,00,N 20250508,150627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13550,350,2,2.65,891933470,66396,43.85,13230,13570,13210,17160,9240,13200,13433.54,6.88,0,19770,15046,14122,13486,12562,11926,13805,12245,80,3960,500,9500,10,1,14912798,2021,7.72,0.98,12,0.45,1756.00,13853.00,21400,20240617,-36.68,10740,20241209,26.16,18380,-26.28,20250212,11670,16.11,20250409,21400,-36.68,20240617,10740,26.16,20241209,4.01,Y,083930,500,79 억,,1026567,N,N,2015,N,00,N 20250508,140624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13410,210,2,1.59,694799660,51818,34.23,13230,13530,13210,17160,9240,13200,13408.46,6.88,0,15136,15046,14122,13486,12562,11926,13805,12245,80,3960,500,9500,10,1,14912798,2000,7.64,0.97,12,0.35,1756.00,13853.00,21400,20240617,-37.34,10740,20241209,24.86,18380,-27.04,20250212,11670,14.91,20250409,21400,-37.34,20240617,10740,24.86,20241209,4.01,Y,083930,500,79 억,,1026567,N,N,2015,N,00,N diff --git a/084010/price/prices-20250501.csv b/084010/price/prices-20250501.csv index 68fa75dd4c1f..21b93e7f27ec 100644 --- a/084010/price/prices-20250501.csv +++ b/084010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160624,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15840,40,2,0.25,317214710,19986,40.18,15950,16000,15750,20500,11060,15800,15871.85,4.48,0,-3802,16320,16060,15830,15570,15340,15945,15455,246,4700,1000,11690,10,1,23414397,3709,9.88,0.42,12,0.09,1603.00,37334.00,17850,20250428,-11.26,10360,20240805,52.90,17850,-11.26,20250428,14340,10.46,20250409,17850,-11.26,20250428,10360,52.90,20240805,0.24,Y,084010,1000,246 억,,1048959,N,N,3017,N,00,N +20250509,150630,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15890,90,2,0.57,292260320,18413,37.02,15950,16000,15750,20500,11060,15800,15872.50,4.48,0,-3078,16320,16060,15830,15570,15340,15945,15455,246,4700,1000,11690,10,1,23414397,3721,9.91,0.43,12,0.08,1603.00,37334.00,17850,20250428,-10.98,10360,20240805,53.38,17850,-10.98,20250428,14340,10.81,20250409,17850,-10.98,20250428,10360,53.38,20240805,0.24,Y,084010,1000,246 억,,1048959,N,N,4507,N,00,N +20250509,140627,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15890,90,2,0.57,264570820,16671,33.52,15950,16000,15750,20500,11060,15800,15870.12,4.48,0,-2208,16320,16060,15830,15570,15340,15945,15455,246,4700,1000,11690,10,1,23414397,3721,9.91,0.43,12,0.07,1603.00,37334.00,17850,20250428,-10.98,10360,20240805,53.38,17850,-10.98,20250428,14340,10.81,20250409,17850,-10.98,20250428,10360,53.38,20240805,0.24,Y,084010,1000,246 억,,1048959,N,N,4507,N,00,N +20250509,130627,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15930,130,2,0.82,238779010,15051,30.26,15950,16000,15750,20500,11060,15800,15864.66,4.48,0,-1839,16320,16060,15830,15570,15340,15945,15455,246,4700,1000,11690,10,1,23414397,3730,9.94,0.43,12,0.06,1603.00,37334.00,17850,20250428,-10.76,10360,20240805,53.76,17850,-10.76,20250428,14340,11.09,20250409,17850,-10.76,20250428,10360,53.76,20240805,0.24,Y,084010,1000,246 억,,1048959,N,N,4507,N,00,N +20250509,120628,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15850,50,2,0.32,213084400,13436,27.01,15950,16000,15750,20500,11060,15800,15859.21,4.48,0,-1953,16320,16060,15830,15570,15340,15945,15455,246,4700,1000,11690,10,1,23414397,3711,9.89,0.42,12,0.06,1603.00,37334.00,17850,20250428,-11.20,10360,20240805,52.99,17850,-11.20,20250428,14340,10.53,20250409,17850,-11.20,20250428,10360,52.99,20240805,0.24,Y,084010,1000,246 억,,1048959,N,N,4507,N,00,N +20250509,110626,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15820,20,2,0.13,165340230,10421,20.95,15950,16000,15750,20500,11060,15800,15866.06,4.48,0,-1339,16320,16060,15830,15570,15340,15945,15455,246,4700,1000,11690,10,1,23414397,3704,9.87,0.42,12,0.04,1603.00,37334.00,17850,20250428,-11.37,10360,20240805,52.70,17850,-11.37,20250428,14340,10.32,20250409,17850,-11.37,20250428,10360,52.70,20240805,0.24,Y,084010,1000,246 억,,1048959,N,N,4507,N,00,N +20250509,100629,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15800,0,3,0.00,103173620,6489,13.05,15950,16000,15750,20500,11060,15800,15899.77,4.48,0,-962,16320,16060,15830,15570,15340,15945,15455,246,4700,1000,11690,10,1,23414397,3699,9.86,0.42,12,0.03,1603.00,37334.00,17850,20250428,-11.48,10360,20240805,52.51,17850,-11.48,20250428,14340,10.18,20250409,17850,-11.48,20250428,10360,52.51,20240805,0.24,Y,084010,1000,246 억,,1048959,N,N,4507,N,00,N +20250509,090630,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15910,110,2,0.70,25058620,1576,3.17,15950,15950,15750,20500,11060,15800,15900.14,4.48,0,-289,16320,16060,15830,15570,15340,15945,15455,246,4700,1000,11690,10,1,23414397,3725,9.93,0.43,12,0.01,1603.00,37334.00,17850,20250428,-10.87,10360,20240805,53.57,17850,-10.87,20250428,14340,10.95,20250409,17850,-10.87,20250428,10360,53.57,20240805,0.24,Y,084010,1000,246 억,,1048959,N,N,4507,N,00,N 20250508,160619,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15800,540,2,3.54,786591595,49736,143.06,16090,16090,15600,19830,10690,15260,15815.34,4.50,0,-9567,15960,15610,15380,15030,14800,15495,14915,246,4570,1000,11290,10,1,23414397,3699,9.86,0.42,12,0.21,1603.00,37334.00,17850,20250428,-11.48,10360,20240805,52.51,17850,-11.48,20250428,14340,10.18,20250409,17850,-11.48,20250428,10360,52.51,20240805,0.23,Y,084010,1000,246 억,,1054133,N,N,4507,N,00,N 20250508,150627,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15810,550,2,3.60,760692855,48098,138.35,16090,16090,15600,19830,10690,15260,15815.48,4.50,0,-9794,15960,15610,15380,15030,14800,15495,14915,246,4570,1000,11290,10,1,23414397,3702,9.86,0.42,12,0.21,1603.00,37334.00,17850,20250428,-11.43,10360,20240805,52.61,17850,-11.43,20250428,14340,10.25,20250409,17850,-11.43,20250428,10360,52.61,20240805,0.23,Y,084010,1000,246 억,,1054133,N,N,3183,N,00,N 20250508,140624,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15930,670,2,4.39,710676485,44953,129.30,16090,16090,15600,19830,10690,15260,15809.32,4.50,0,-9523,15960,15610,15380,15030,14800,15495,14915,246,4570,1000,11290,10,1,23414397,3730,9.94,0.43,12,0.19,1603.00,37334.00,17850,20250428,-10.76,10360,20240805,53.76,17850,-10.76,20250428,14340,11.09,20250409,17850,-10.76,20250428,10360,53.76,20240805,0.23,Y,084010,1000,246 억,,1054133,N,N,3183,N,00,N diff --git a/084110/price/prices-20250501.csv b/084110/price/prices-20250501.csv index 529cea79417e..1c41f4faf8be 100644 --- a/084110/price/prices-20250501.csv +++ b/084110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50200,-900,5,-1.76,2374692400,47650,98.28,50800,51000,49100,66400,35800,51100,49834.48,7.60,0,4008,53166,52132,50766,49732,48366,52650,50250,63,15300,500,34740,100,1,12636820,6344,24.60,1.18,12,0.38,2041.00,42493.00,53200,20250507,-5.64,20500,20240805,144.88,53200,-5.64,20250507,31500,59.37,20250307,53200,-5.64,20250507,20500,144.88,20240805,4.34,Y,084110,500,63 억,,960184,N,N,1874,N,00,N +20250509,150630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50000,-1100,5,-2.15,2276213550,45682,94.22,50800,51000,49100,66400,35800,51100,49825.69,7.60,0,4540,53166,52132,50766,49732,48366,52650,50250,63,15300,500,34740,100,1,12636820,6318,24.50,1.18,12,0.36,2041.00,42493.00,53200,20250507,-6.02,20500,20240805,143.90,53200,-6.02,20250507,31500,58.73,20250307,53200,-6.02,20250507,20500,143.90,20240805,4.34,Y,084110,500,63 억,,960184,N,N,695,N,00,N +20250509,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50100,-1000,5,-1.96,2137900450,42918,88.52,50800,51000,49100,66400,35800,51100,49811.81,7.60,0,4433,53166,52132,50766,49732,48366,52650,50250,63,15300,500,34740,100,1,12636820,6331,24.55,1.18,12,0.34,2041.00,42493.00,53200,20250507,-5.83,20500,20240805,144.39,53200,-5.83,20250507,31500,59.05,20250307,53200,-5.83,20250507,20500,144.39,20240805,4.34,Y,084110,500,63 억,,960184,N,N,695,N,00,N +20250509,130627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50200,-900,5,-1.76,2005390050,40273,83.06,50800,51000,49100,66400,35800,51100,49792.95,7.60,0,3637,53166,52132,50766,49732,48366,52650,50250,63,15300,500,34740,100,1,12636820,6344,24.60,1.18,12,0.32,2041.00,42493.00,53200,20250507,-5.64,20500,20240805,144.88,53200,-5.64,20250507,31500,59.37,20250307,53200,-5.64,20250507,20500,144.88,20240805,4.34,Y,084110,500,63 억,,960184,N,N,695,N,00,N +20250509,120628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50400,-700,5,-1.37,1912354950,38421,79.24,50800,51000,49100,66400,35800,51100,49771.62,7.60,0,3328,53166,52132,50766,49732,48366,52650,50250,63,15300,500,34740,100,1,12636820,6369,24.69,1.19,12,0.30,2041.00,42493.00,53200,20250507,-5.26,20500,20240805,145.85,53200,-5.26,20250507,31500,60.00,20250307,53200,-5.26,20250507,20500,145.85,20240805,4.34,Y,084110,500,63 억,,960184,N,N,695,N,00,N +20250509,110626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49750,-1350,5,-2.64,1551207350,31191,64.33,50800,51000,49100,66400,35800,51100,49729.89,7.60,0,735,53166,52132,50766,49732,48366,52650,50250,63,15300,500,34740,50,1,12636820,6287,24.38,1.17,12,0.25,2041.00,42493.00,53200,20250507,-6.48,20500,20240805,142.68,53200,-6.48,20250507,31500,57.94,20250307,53200,-6.48,20250507,20500,142.68,20240805,4.34,Y,084110,500,63 억,,960184,N,N,695,N,00,N +20250509,100629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49700,-1400,5,-2.74,922456650,18549,38.26,50800,51000,49100,66400,35800,51100,49726.36,7.60,0,-3642,53166,52132,50766,49732,48366,52650,50250,63,15300,500,34740,50,1,12636820,6280,24.35,1.17,12,0.15,2041.00,42493.00,53200,20250507,-6.58,20500,20240805,142.44,53200,-6.58,20250507,31500,57.78,20250307,53200,-6.58,20250507,20500,142.44,20240805,4.34,Y,084110,500,63 억,,960184,N,N,695,N,00,N +20250509,090630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50200,-900,5,-1.76,73040100,1446,2.98,50800,51000,50200,66400,35800,51100,50486.36,7.60,0,-1017,53166,52132,50766,49732,48366,52650,50250,63,15300,500,34740,100,1,12636820,6344,24.60,1.18,12,0.01,2041.00,42493.00,53200,20250507,-5.64,20500,20240805,144.88,53200,-5.64,20250507,31500,59.37,20250307,53200,-5.64,20250507,20500,144.88,20240805,4.34,Y,084110,500,63 억,,960184,N,N,695,N,00,N 20250508,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,51100,1550,2,3.13,2475173700,48485,64.53,49400,51800,49400,64400,34700,49550,51050.30,7.52,0,9483,54883,52216,50533,47866,46183,51375,47025,63,14850,500,33690,100,1,12636820,6457,25.04,1.20,12,0.38,2041.00,42493.00,53200,20250507,-3.95,20500,20240805,149.27,53200,-3.95,20250507,31500,62.22,20250307,53200,-3.95,20250507,20500,149.27,20240805,4.37,Y,084110,500,63 억,,949861,N,N,695,N,00,N 20250508,150627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,51100,1550,2,3.13,2402512000,47063,62.64,49400,51800,49400,64400,34700,49550,51048.85,7.52,0,9806,54883,52216,50533,47866,46183,51375,47025,63,14850,500,33690,100,1,12636820,6457,25.04,1.20,12,0.37,2041.00,42493.00,53200,20250507,-3.95,20500,20240805,149.27,53200,-3.95,20250507,31500,62.22,20250307,53200,-3.95,20250507,20500,149.27,20240805,4.37,Y,084110,500,63 억,,949861,N,N,7479,N,00,N 20250508,140625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,51200,1650,2,3.33,1955680200,38259,50.92,49400,51800,49400,64400,34700,49550,51116.87,7.52,0,8885,54883,52216,50533,47866,46183,51375,47025,63,14850,500,33690,100,1,12636820,6470,25.09,1.20,12,0.30,2041.00,42493.00,53200,20250507,-3.76,20500,20240805,149.76,53200,-3.76,20250507,31500,62.54,20250307,53200,-3.76,20250507,20500,149.76,20240805,4.37,Y,084110,500,63 억,,949861,N,N,7479,N,00,N diff --git a/084180/price/prices-20250501.csv b/084180/price/prices-20250501.csv index 62dc5287faa0..3a0127fe8f72 100644 --- a/084180/price/prices-20250501.csv +++ b/084180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,-50,5,-0.94,191824740,36132,129.21,5370,5420,5230,6940,3740,5340,5309.00,1.55,0,-9802,5446,5392,5286,5232,5126,5420,5260,897,1600,5000,3520,10,1,17947011,949,-9.55,0.74,12,0.20,-554.00,7163.00,7800,20241021,-32.18,4575,20250409,15.63,6490,-18.49,20250211,4575,15.63,20250409,6490,-18.49,20250211,470,1025.53,20240805,0.00,Y,084180,5000,897 억,,278969,N,N,973,N,00,N +20250509,150631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,-40,5,-0.75,185254810,34884,124.75,5370,5420,5250,6940,3740,5340,5310.60,1.55,0,-9306,5446,5392,5286,5232,5126,5420,5260,897,1600,5000,3520,10,1,17947011,951,-9.57,0.74,12,0.19,-554.00,7163.00,7800,20241021,-32.05,4575,20250409,15.85,6490,-18.34,20250211,4575,15.85,20250409,6490,-18.34,20250211,470,1027.66,20240805,0.00,Y,084180,5000,897 억,,278969,N,N,346,N,00,N +20250509,140628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,-60,5,-1.12,153636430,28869,103.24,5370,5420,5260,6940,3740,5340,5321.85,1.55,0,-10635,5446,5392,5286,5232,5126,5420,5260,897,1600,5000,3520,10,1,17947011,948,-9.53,0.74,12,0.16,-554.00,7163.00,7800,20241021,-32.31,4575,20250409,15.41,6490,-18.64,20250211,4575,15.41,20250409,6490,-18.64,20250211,470,1023.40,20240805,0.00,Y,084180,5000,897 억,,278969,N,N,346,N,00,N +20250509,130628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,-20,5,-0.37,144783630,27199,97.27,5370,5420,5260,6940,3740,5340,5323.12,1.55,0,-9592,5446,5392,5286,5232,5126,5420,5260,897,1600,5000,3520,10,1,17947011,955,-9.60,0.74,12,0.15,-554.00,7163.00,7800,20241021,-31.79,4575,20250409,16.28,6490,-18.03,20250211,4575,16.28,20250409,6490,-18.03,20250211,470,1031.91,20240805,0.00,Y,084180,5000,897 억,,278969,N,N,346,N,00,N +20250509,120629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,-40,5,-0.75,105111160,19714,70.50,5370,5420,5260,6940,3740,5340,5331.80,1.55,0,-6385,5446,5392,5286,5232,5126,5420,5260,897,1600,5000,3520,10,1,17947011,951,-9.57,0.74,12,0.11,-554.00,7163.00,7800,20241021,-32.05,4575,20250409,15.85,6490,-18.34,20250211,4575,15.85,20250409,6490,-18.34,20250211,470,1027.66,20240805,0.00,Y,084180,5000,897 억,,278969,N,N,346,N,00,N +20250509,110627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5310,-30,5,-0.56,76459090,14302,51.15,5370,5420,5260,6940,3740,5340,5346.04,1.55,0,-3613,5446,5392,5286,5232,5126,5420,5260,897,1600,5000,3520,10,1,17947011,953,-9.58,0.74,12,0.08,-554.00,7163.00,7800,20241021,-31.92,4575,20250409,16.07,6490,-18.18,20250211,4575,16.07,20250409,6490,-18.18,20250211,470,1029.79,20240805,0.00,Y,084180,5000,897 억,,278969,N,N,346,N,00,N +20250509,100630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,-20,5,-0.37,62635050,11699,41.84,5370,5420,5260,6940,3740,5340,5353.88,1.55,0,-2803,5446,5392,5286,5232,5126,5420,5260,897,1600,5000,3520,10,1,17947011,955,-9.60,0.74,12,0.07,-554.00,7163.00,7800,20241021,-31.79,4575,20250409,16.28,6490,-18.03,20250211,4575,16.28,20250409,6490,-18.03,20250211,470,1031.91,20240805,0.00,Y,084180,5000,897 억,,278969,N,N,346,N,00,N +20250509,090631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,-40,5,-0.75,984970,184,0.66,5370,5370,5260,6940,3740,5340,5353.10,1.55,0,-119,5446,5392,5286,5232,5126,5420,5260,897,1600,5000,3520,10,1,17947011,951,-9.57,0.74,12,0.00,-554.00,7163.00,7800,20241021,-32.05,4575,20250409,15.85,6490,-18.34,20250211,4575,15.85,20250409,6490,-18.34,20250211,470,1027.66,20240805,0.00,Y,084180,5000,897 억,,278969,N,N,346,N,00,N 20250508,160619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,70,2,1.33,146716160,27954,68.28,5270,5340,5180,6850,3690,5270,5248.48,1.56,0,5629,5590,5430,5290,5130,4990,5360,5060,897,1580,5000,3470,10,1,17947011,958,-9.64,0.75,12,0.16,-554.00,7163.00,7800,20241021,-31.54,4575,20250409,16.72,6490,-17.72,20250211,4575,16.72,20250409,6490,-17.72,20250211,470,1036.17,20240805,0.00,Y,084180,5000,897 억,,280075,N,N,346,N,00,N 20250508,150628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,70,2,1.33,142557590,27175,66.38,5270,5340,5180,6850,3690,5270,5245.91,1.56,0,5571,5590,5430,5290,5130,4990,5360,5060,897,1580,5000,3470,10,1,17947011,958,-9.64,0.75,12,0.15,-554.00,7163.00,7800,20241021,-31.54,4575,20250409,16.72,6490,-17.72,20250211,4575,16.72,20250409,6490,-17.72,20250211,470,1036.17,20240805,0.00,Y,084180,5000,897 억,,280075,N,N,434,N,00,N 20250508,140625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-40,5,-0.76,84772220,16257,39.71,5270,5290,5180,6850,3690,5270,5214.51,1.56,0,2874,5590,5430,5290,5130,4990,5360,5060,897,1580,5000,3470,10,1,17947011,939,-9.44,0.73,12,0.09,-554.00,7163.00,7800,20241021,-32.95,4575,20250409,14.32,6490,-19.41,20250211,4575,14.32,20250409,6490,-19.41,20250211,470,1012.77,20240805,0.00,Y,084180,5000,897 억,,280075,N,N,434,N,00,N diff --git a/084370/price/prices-20250501.csv b/084370/price/prices-20250501.csv index e383c2cd5b81..7248bfb34c38 100644 --- a/084370/price/prices-20250501.csv +++ b/084370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160625,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33700,-300,5,-0.88,1988894900,58901,63.09,34200,34450,33550,44200,23800,34000,33766.75,30.41,0,-2793,35400,34700,34250,33550,33100,34475,33325,115,10200,500,24480,50,1,22916042,7723,12.21,1.84,12,0.26,2761.00,18272.00,60000,20240528,-43.83,30300,20241220,11.22,49450,-31.85,20250219,30550,10.31,20250103,60000,-43.83,20240528,30300,11.22,20241220,1.08,Y,084370,500,114 억,,6967698,N,N,3026,N,00,N +20250509,150631,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33750,-250,5,-0.74,1687551150,49963,53.52,34200,34450,33550,44200,23800,34000,33776.02,30.41,0,609,35400,34700,34250,33550,33100,34475,33325,115,10200,500,24480,50,1,22916042,7734,12.22,1.85,12,0.22,2761.00,18272.00,60000,20240528,-43.75,30300,20241220,11.39,49450,-31.75,20250219,30550,10.47,20250103,60000,-43.75,20240528,30300,11.39,20241220,1.08,Y,084370,500,114 억,,6967698,N,N,4304,N,00,N +20250509,140628,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33800,-200,5,-0.59,1169838400,34586,37.05,34200,34450,33600,44200,23800,34000,33824.04,30.41,0,-966,35400,34700,34250,33550,33100,34475,33325,115,10200,500,24480,50,1,22916042,7746,12.24,1.85,12,0.15,2761.00,18272.00,60000,20240528,-43.67,30300,20241220,11.55,49450,-31.65,20250219,30550,10.64,20250103,60000,-43.67,20240528,30300,11.55,20241220,1.08,Y,084370,500,114 억,,6967698,N,N,4304,N,00,N +20250509,130628,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33800,-200,5,-0.59,1056503550,31228,33.45,34200,34450,33600,44200,23800,34000,33831.93,30.41,0,-1032,35400,34700,34250,33550,33100,34475,33325,115,10200,500,24480,50,1,22916042,7746,12.24,1.85,12,0.14,2761.00,18272.00,60000,20240528,-43.67,30300,20241220,11.55,49450,-31.65,20250219,30550,10.64,20250103,60000,-43.67,20240528,30300,11.55,20241220,1.08,Y,084370,500,114 억,,6967698,N,N,4304,N,00,N +20250509,120629,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33750,-250,5,-0.74,822916025,24295,26.02,34200,34450,33650,44200,23800,34000,33871.83,30.41,0,-709,35400,34700,34250,33550,33100,34475,33325,115,10200,500,24480,50,1,22916042,7734,12.22,1.85,12,0.11,2761.00,18272.00,60000,20240528,-43.75,30300,20241220,11.39,49450,-31.75,20250219,30550,10.47,20250103,60000,-43.75,20240528,30300,11.39,20241220,1.08,Y,084370,500,114 억,,6967698,N,N,4304,N,00,N +20250509,110627,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33800,-200,5,-0.59,693851125,20471,21.93,34200,34450,33650,44200,23800,34000,33894.34,30.41,0,-257,35400,34700,34250,33550,33100,34475,33325,115,10200,500,24480,50,1,22916042,7746,12.24,1.85,12,0.09,2761.00,18272.00,60000,20240528,-43.67,30300,20241220,11.55,49450,-31.65,20250219,30550,10.64,20250103,60000,-43.67,20240528,30300,11.55,20241220,1.08,Y,084370,500,114 억,,6967698,N,N,4304,N,00,N +20250509,100630,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33900,-100,5,-0.29,466558400,13747,14.73,34200,34450,33650,44200,23800,34000,33938.92,30.41,0,1648,35400,34700,34250,33550,33100,34475,33325,115,10200,500,24480,50,1,22916042,7769,12.28,1.86,12,0.06,2761.00,18272.00,60000,20240528,-43.50,30300,20241220,11.88,49450,-31.45,20250219,30550,10.97,20250103,60000,-43.50,20240528,30300,11.88,20241220,1.08,Y,084370,500,114 억,,6967698,N,N,4304,N,00,N +20250509,090631,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34150,150,2,0.44,51226100,1497,1.60,34200,34450,34050,44200,23800,34000,34219.17,30.41,0,-172,35400,34700,34250,33550,33100,34475,33325,115,10200,500,24480,50,1,22916042,7826,12.37,1.87,12,0.01,2761.00,18272.00,60000,20240528,-43.08,30300,20241220,12.71,49450,-30.94,20250219,30550,11.78,20250103,60000,-43.08,20240528,30300,12.71,20241220,1.08,Y,084370,500,114 억,,6967698,N,N,4304,N,00,N 20250508,160619,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34000,-300,5,-0.87,3194405625,93357,134.95,34650,34950,33800,44550,24050,34300,34217.21,30.56,0,-29179,34833,34566,34283,34016,33733,34425,33875,115,10250,500,24690,50,1,22916042,7791,12.31,1.86,12,0.41,2761.00,18272.00,60000,20240528,-43.33,30300,20241220,12.21,49450,-31.24,20250219,30550,11.29,20250103,60000,-43.33,20240528,30300,12.21,20241220,1.11,Y,084370,500,114 억,,7002874,N,N,4304,N,00,N 20250508,150628,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33950,-350,5,-1.02,2530425925,73825,106.71,34650,34950,33800,44550,24050,34300,34276.00,30.56,0,-27506,34833,34566,34283,34016,33733,34425,33875,115,10250,500,24690,50,1,22916042,7780,12.30,1.86,12,0.32,2761.00,18272.00,60000,20240528,-43.42,30300,20241220,12.05,49450,-31.34,20250219,30550,11.13,20250103,60000,-43.42,20240528,30300,12.05,20241220,1.11,Y,084370,500,114 억,,7002874,N,N,3555,N,00,N 20250508,140625,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34200,-100,5,-0.29,2257034350,65808,95.12,34650,34950,33800,44550,24050,34300,34297.26,30.56,0,-26114,34833,34566,34283,34016,33733,34425,33875,115,10250,500,24690,50,1,22916042,7837,12.39,1.87,12,0.29,2761.00,18272.00,60000,20240528,-43.00,30300,20241220,12.87,49450,-30.84,20250219,30550,11.95,20250103,60000,-43.00,20240528,30300,12.87,20241220,1.11,Y,084370,500,114 억,,7002874,N,N,3555,N,00,N diff --git a/084440/price/prices-20250501.csv b/084440/price/prices-20250501.csv index 86afbdad006f..f1a4d309894c 100644 --- a/084440/price/prices-20250501.csv +++ b/084440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1227,-28,5,-2.23,33972734,27307,37.07,1267,1300,1217,1631,879,1255,1244.10,0.00,0,-11017,1294,1274,1241,1221,1188,1284,1231,20,376,100,770,1,1,19712800,242,-8.64,3.87,09,0.14,-142.00,317.00,1650,20241217,-25.64,728,20241115,68.54,1340,-8.43,20250415,942,30.25,20250123,1650,-25.64,20241217,728,68.54,20241115,0.00,Y,084440,100,19 억,,0,N,N,13,N,00,N +20250509,150631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1240,-15,5,-1.20,28187942,22616,30.70,1267,1300,1217,1631,879,1255,1246.37,0.00,0,-9596,1294,1274,1241,1221,1188,1284,1231,20,376,100,770,1,1,19712800,244,-8.73,3.91,09,0.11,-142.00,317.00,1650,20241217,-24.85,728,20241115,70.33,1340,-7.46,20250415,942,31.63,20250123,1650,-24.85,20241217,728,70.33,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N +20250509,140628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1245,-10,5,-0.80,22551026,18067,24.52,1267,1300,1217,1631,879,1255,1248.19,0.00,0,-7790,1294,1274,1241,1221,1188,1284,1231,20,376,100,770,1,1,19712800,245,-8.77,3.93,09,0.09,-142.00,317.00,1650,20241217,-24.55,728,20241115,71.02,1340,-7.09,20250415,942,32.17,20250123,1650,-24.55,20241217,728,71.02,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N +20250509,130628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1221,-34,5,-2.71,21327115,17072,23.17,1267,1300,1221,1631,879,1255,1249.25,0.00,0,-7529,1294,1274,1241,1221,1188,1284,1231,20,376,100,770,1,1,19712800,241,-8.60,3.85,09,0.09,-142.00,317.00,1650,20241217,-26.00,728,20241115,67.72,1340,-8.88,20250415,942,29.62,20250123,1650,-26.00,20241217,728,67.72,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N +20250509,120629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1240,-15,5,-1.20,16798298,13407,18.20,1267,1300,1230,1631,879,1255,1252.95,0.00,0,-6907,1294,1274,1241,1221,1188,1284,1231,20,376,100,770,1,1,19712800,244,-8.73,3.91,09,0.07,-142.00,317.00,1650,20241217,-24.85,728,20241115,70.33,1340,-7.46,20250415,942,31.63,20250123,1650,-24.85,20241217,728,70.33,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N +20250509,110627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1242,-13,5,-1.04,16763687,13379,18.16,1267,1300,1230,1631,879,1255,1252.99,0.00,0,-6879,1294,1274,1241,1221,1188,1284,1231,20,376,100,770,1,1,19712800,245,-8.75,3.92,09,0.07,-142.00,317.00,1650,20241217,-24.73,728,20241115,70.60,1340,-7.31,20250415,942,31.85,20250123,1650,-24.73,20241217,728,70.60,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N +20250509,100630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1251,-4,5,-0.32,12695230,10092,13.70,1267,1300,1243,1631,879,1255,1257.95,0.00,0,-6069,1294,1274,1241,1221,1188,1284,1231,20,376,100,770,1,1,19712800,247,-8.81,3.95,09,0.05,-142.00,317.00,1650,20241217,-24.18,728,20241115,71.84,1340,-6.64,20250415,942,32.80,20250123,1650,-24.18,20241217,728,71.84,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N +20250509,090631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,26,2,2.07,2472933,1936,2.63,1267,1300,1259,1631,879,1255,1277.34,0.00,0,-1505,1294,1274,1241,1221,1188,1284,1231,20,376,100,770,1,1,19712800,253,-9.02,4.04,09,0.01,-142.00,317.00,1650,20241217,-22.36,728,20241115,75.96,1340,-4.40,20250415,942,35.99,20250123,1650,-22.36,20241217,728,75.96,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N 20250508,160620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1255,41,2,3.38,87848632,71669,129.92,1214,1261,1208,1578,850,1214,1225.75,0.00,0,2991,1318,1265,1235,1182,1152,1251,1168,20,364,100,750,1,1,19712800,247,-8.84,3.96,09,0.36,-142.00,317.00,1650,20241217,-23.94,728,20241115,72.39,1340,-6.34,20250415,942,33.23,20250123,1650,-23.94,20241217,728,72.39,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N 20250508,150628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1258,44,2,3.62,81201996,66382,120.33,1214,1261,1208,1578,850,1214,1223.25,0.00,0,3290,1318,1265,1235,1182,1152,1251,1168,20,364,100,750,1,1,19712800,248,-8.86,3.97,09,0.34,-142.00,317.00,1650,20241217,-23.76,728,20241115,72.80,1340,-6.12,20250415,942,33.55,20250123,1650,-23.76,20241217,728,72.80,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N 20250508,140625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1242,28,2,2.31,76082562,62274,112.89,1214,1261,1208,1578,850,1214,1221.74,0.00,0,3202,1318,1265,1235,1182,1152,1251,1168,20,364,100,750,1,1,19712800,245,-8.75,3.92,09,0.32,-142.00,317.00,1650,20241217,-24.73,728,20241115,70.60,1340,-7.31,20250415,942,31.85,20250123,1650,-24.73,20241217,728,70.60,20241115,0.00,Y,084440,100,19 억,,0,N,N,0,N,00,N diff --git a/084650/price/prices-20250501.csv b/084650/price/prices-20250501.csv index b8d38da78104..9e5b16d0827d 100644 --- a/084650/price/prices-20250501.csv +++ b/084650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160625,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2105,-50,5,-2.32,1191947393,561007,72.54,2155,2170,2100,2800,1510,2155,2124.69,3.53,0,-222598,2301,2227,2186,2112,2071,2265,2150,372,645,500,1330,5,1,74239990,1563,-6.56,0.72,12,0.76,-321.00,2914.00,5420,20240819,-61.16,1991,20250409,5.73,3915,-46.23,20250109,1991,5.73,20250409,5420,-61.16,20240819,1991,5.73,20250409,6.36,Y,084650,500,371 억,,2621959,N,N,58925,N,00,N +20250509,150631,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2115,-40,5,-1.86,1151825273,541974,70.08,2155,2170,2100,2800,1510,2155,2125.24,3.53,0,-221057,2301,2227,2186,2112,2071,2265,2150,372,645,500,1330,5,1,74239990,1570,-6.59,0.73,12,0.73,-321.00,2914.00,5420,20240819,-60.98,1991,20250409,6.23,3915,-45.98,20250109,1991,6.23,20250409,5420,-60.98,20240819,1991,6.23,20250409,6.36,Y,084650,500,371 억,,2621959,N,N,41300,N,00,N +20250509,140628,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2110,-45,5,-2.09,1005034194,472330,61.07,2155,2170,2105,2800,1510,2155,2127.82,3.53,0,-221094,2301,2227,2186,2112,2071,2265,2150,372,645,500,1330,5,1,74239990,1566,-6.57,0.72,12,0.64,-321.00,2914.00,5420,20240819,-61.07,1991,20250409,5.98,3915,-46.10,20250109,1991,5.98,20250409,5420,-61.07,20240819,1991,5.98,20250409,6.36,Y,084650,500,371 억,,2621959,N,N,41300,N,00,N +20250509,130628,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2115,-40,5,-1.86,686081607,321766,41.60,2155,2170,2110,2800,1510,2155,2132.24,3.53,0,-137191,2301,2227,2186,2112,2071,2265,2150,372,645,500,1330,5,1,74239990,1570,-6.59,0.73,12,0.43,-321.00,2914.00,5420,20240819,-60.98,1991,20250409,6.23,3915,-45.98,20250109,1991,6.23,20250409,5420,-60.98,20240819,1991,6.23,20250409,6.36,Y,084650,500,371 억,,2621959,N,N,41300,N,00,N +20250509,120629,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2115,-40,5,-1.86,605144681,283512,36.66,2155,2170,2110,2800,1510,2155,2134.46,3.53,0,-124293,2301,2227,2186,2112,2071,2265,2150,372,645,500,1330,5,1,74239990,1570,-6.59,0.73,12,0.38,-321.00,2914.00,5420,20240819,-60.98,1991,20250409,6.23,3915,-45.98,20250109,1991,6.23,20250409,5420,-60.98,20240819,1991,6.23,20250409,6.36,Y,084650,500,371 억,,2621959,N,N,41300,N,00,N +20250509,110627,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2120,-35,5,-1.62,524522766,245402,31.73,2155,2170,2110,2800,1510,2155,2137.40,3.53,0,-111140,2301,2227,2186,2112,2071,2265,2150,372,645,500,1330,5,1,74239990,1574,-6.60,0.73,12,0.33,-321.00,2914.00,5420,20240819,-60.89,1991,20250409,6.48,3915,-45.85,20250109,1991,6.48,20250409,5420,-60.89,20240819,1991,6.48,20250409,6.36,Y,084650,500,371 억,,2621959,N,N,41300,N,00,N +20250509,100631,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2140,-15,5,-0.70,360594481,168101,21.74,2155,2170,2125,2800,1510,2155,2145.11,3.53,0,-80501,2301,2227,2186,2112,2071,2265,2150,372,645,500,1330,5,1,74239990,1589,-6.67,0.73,12,0.23,-321.00,2914.00,5420,20240819,-60.52,1991,20250409,7.48,3915,-45.34,20250109,1991,7.48,20250409,5420,-60.52,20240819,1991,7.48,20250409,6.36,Y,084650,500,371 억,,2621959,N,N,41300,N,00,N +20250509,090631,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2155,0,3,0.00,92057350,42715,5.52,2155,2170,2150,2800,1510,2155,2155.15,3.53,0,-8702,2301,2227,2186,2112,2071,2265,2150,372,645,500,1330,5,1,74239990,1600,-6.71,0.74,12,0.06,-321.00,2914.00,5420,20240819,-60.24,1991,20250409,8.24,3915,-44.96,20250109,1991,8.24,20250409,5420,-60.24,20240819,1991,8.24,20250409,6.36,Y,084650,500,371 억,,2621959,N,N,41300,N,00,N 20250508,160620,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2155,15,2,0.70,1690383140,769487,193.93,2145,2260,2145,2780,1500,2140,2196.87,3.66,0,-93830,2193,2166,2128,2101,2063,2180,2115,372,640,500,1320,5,1,74239990,1600,-6.71,0.74,12,1.04,-321.00,2914.00,5420,20240819,-60.24,1991,20250409,8.24,3915,-44.96,20250109,1991,8.24,20250409,5420,-60.24,20240819,1991,8.24,20250409,6.40,Y,084650,500,371 억,,2719187,N,N,41300,N,00,N 20250508,150628,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2155,15,2,0.70,1631097455,741978,187.00,2145,2260,2145,2780,1500,2140,2198.31,3.66,0,-87539,2193,2166,2128,2101,2063,2180,2115,372,640,500,1320,5,1,74239990,1600,-6.71,0.74,12,1.00,-321.00,2914.00,5420,20240819,-60.24,1991,20250409,8.24,3915,-44.96,20250109,1991,8.24,20250409,5420,-60.24,20240819,1991,8.24,20250409,6.40,Y,084650,500,371 억,,2719187,N,N,16189,N,00,N 20250508,140626,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2160,20,2,0.93,1568503970,712948,179.68,2145,2260,2145,2780,1500,2140,2200.03,3.66,0,-71369,2193,2166,2128,2101,2063,2180,2115,372,640,500,1320,5,1,74239990,1604,-6.73,0.74,12,0.96,-321.00,2914.00,5420,20240819,-60.15,1991,20250409,8.49,3915,-44.83,20250109,1991,8.49,20250409,5420,-60.15,20240819,1991,8.49,20250409,6.40,Y,084650,500,371 억,,2719187,N,N,16189,N,00,N diff --git a/084670/price/prices-20250501.csv b/084670/price/prices-20250501.csv index 6378b8f05089..08b9b1d908cd 100644 --- a/084670/price/prices-20250501.csv +++ b/084670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160626,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7460,-10,5,-0.13,66622550,9144,59.38,7500,7500,7200,9710,5230,7470,7285.93,1.43,0,289,8063,7766,7533,7236,7003,7650,7120,170,2240,5000,5070,10,1,2895569,216,-1.30,0.37,12,0.32,-5755.00,20205.00,12000,20240730,-37.83,6410,20250408,16.38,9270,-19.53,20250507,6410,16.38,20250408,12000,-37.83,20240730,6410,16.38,20250408,0.00,Y,084670,5000,169 억,,41372,N,N,6,N,00,N +20250509,150632,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7340,-130,5,-1.74,63468730,8717,56.60,7500,7500,7200,9710,5230,7470,7281.03,1.43,0,344,8063,7766,7533,7236,7003,7650,7120,170,2240,5000,5070,10,1,2895569,213,-1.28,0.36,12,0.30,-5755.00,20205.00,12000,20240730,-38.83,6410,20250408,14.51,9270,-20.82,20250507,6410,14.51,20250408,12000,-38.83,20240730,6410,14.51,20250408,0.00,Y,084670,5000,169 억,,41372,N,N,0,N,00,N +20250509,140629,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7330,-140,5,-1.87,58038510,7977,51.80,7500,7500,7200,9710,5230,7470,7275.73,1.43,0,309,8063,7766,7533,7236,7003,7650,7120,170,2240,5000,5070,10,1,2895569,212,-1.27,0.36,12,0.28,-5755.00,20205.00,12000,20240730,-38.92,6410,20250408,14.35,9270,-20.93,20250507,6410,14.35,20250408,12000,-38.92,20240730,6410,14.35,20250408,0.00,Y,084670,5000,169 억,,41372,N,N,0,N,00,N +20250509,130629,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7360,-110,5,-1.47,56442400,7759,50.38,7500,7500,7200,9710,5230,7470,7274.44,1.43,0,300,8063,7766,7533,7236,7003,7650,7120,170,2240,5000,5070,10,1,2895569,213,-1.28,0.36,12,0.27,-5755.00,20205.00,12000,20240730,-38.67,6410,20250408,14.82,9270,-20.60,20250507,6410,14.82,20250408,12000,-38.67,20240730,6410,14.82,20250408,0.00,Y,084670,5000,169 억,,41372,N,N,0,N,00,N +20250509,120630,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7430,-40,5,-0.54,50351310,6927,44.98,7500,7500,7200,9710,5230,7470,7268.85,1.43,0,268,8063,7766,7533,7236,7003,7650,7120,170,2240,5000,5070,10,1,2895569,215,-1.29,0.37,12,0.24,-5755.00,20205.00,12000,20240730,-38.08,6410,20250408,15.91,9270,-19.85,20250507,6410,15.91,20250408,12000,-38.08,20240730,6410,15.91,20250408,0.00,Y,084670,5000,169 억,,41372,N,N,0,N,00,N +20250509,110628,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7300,-170,5,-2.28,41083950,5666,36.79,7500,7500,7200,9710,5230,7470,7250.96,1.43,0,483,8063,7766,7533,7236,7003,7650,7120,170,2240,5000,5070,10,1,2895569,211,-1.27,0.36,12,0.20,-5755.00,20205.00,12000,20240730,-39.17,6410,20250408,13.88,9270,-21.25,20250507,6410,13.88,20250408,12000,-39.17,20240730,6410,13.88,20250408,0.00,Y,084670,5000,169 억,,41372,N,N,0,N,00,N +20250509,100631,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7200,-270,5,-3.61,39452780,5441,35.33,7500,7500,7200,9710,5230,7470,7251.02,1.43,0,460,8063,7766,7533,7236,7003,7650,7120,170,2240,5000,5070,10,1,2895569,208,-1.25,0.36,12,0.19,-5755.00,20205.00,12000,20240730,-40.00,6410,20250408,12.32,9270,-22.33,20250507,6410,12.32,20250408,12000,-40.00,20240730,6410,12.32,20250408,0.00,Y,084670,5000,169 억,,41372,N,N,0,N,00,N +20250509,090632,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7490,20,2,0.27,1206040,161,1.05,7500,7500,7470,9710,5230,7470,7490.93,1.43,0,-14,8063,7766,7533,7236,7003,7650,7120,170,2240,5000,5070,10,1,2895569,217,-1.30,0.37,12,0.01,-5755.00,20205.00,12000,20240730,-37.58,6410,20250408,16.85,9270,-19.20,20250507,6410,16.85,20250408,12000,-37.58,20240730,6410,16.85,20250408,0.00,Y,084670,5000,169 억,,41372,N,N,0,N,00,N 20250508,160620,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7470,-10,5,-0.13,115135135,15388,6.57,7780,7830,7300,9720,5240,7480,7482.15,1.44,0,206,10100,8790,7960,6650,5820,8375,6235,170,2240,5000,5080,10,1,2895569,216,-1.30,0.37,12,0.53,-5755.00,20205.00,12000,20240730,-37.75,6410,20250408,16.54,9270,-19.42,20250507,6410,16.54,20250408,12000,-37.75,20240730,6410,16.54,20250408,0.00,Y,084670,5000,169 억,,41822,N,N,3,N,00,N 20250508,150629,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7400,-80,5,-1.07,113604395,15182,6.48,7780,7830,7300,9720,5240,7480,7482.83,1.44,0,255,10100,8790,7960,6650,5820,8375,6235,170,2240,5000,5080,10,1,2895569,214,-1.29,0.37,12,0.52,-5755.00,20205.00,12000,20240730,-38.33,6410,20250408,15.44,9270,-20.17,20250507,6410,15.44,20250408,12000,-38.33,20240730,6410,15.44,20250408,0.00,Y,084670,5000,169 억,,41822,N,N,3,N,00,N 20250508,140626,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7390,-90,5,-1.20,92491030,12314,5.25,7780,7830,7340,9720,5240,7480,7511.05,1.44,0,306,10100,8790,7960,6650,5820,8375,6235,170,2240,5000,5080,10,1,2895569,214,-1.28,0.37,12,0.43,-5755.00,20205.00,12000,20240730,-38.42,6410,20250408,15.29,9270,-20.28,20250507,6410,15.29,20250408,12000,-38.42,20240730,6410,15.29,20250408,0.00,Y,084670,5000,169 억,,41822,N,N,3,N,00,N diff --git a/084680/price/prices-20250501.csv b/084680/price/prices-20250501.csv index 97bff63f0482..f029d569bf23 100644 --- a/084680/price/prices-20250501.csv +++ b/084680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160626,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1444,17,2,1.19,275761407,191674,116.65,1427,1454,1421,1855,999,1427,1438.69,0.94,0,33827,1473,1450,1436,1413,1399,1443,1406,1418,428,1000,1020,1,1,141806193,2048,-9.96,0.87,12,0.14,-145.00,1654.00,2140,20241030,-32.52,1206,20250409,19.73,1587,-9.01,20250107,1206,19.73,20250409,2140,-32.52,20241030,1206,19.73,20250409,1.16,Y,084680,1000,1418 억,,1336357,N,N,192,N,00,N +20250509,150632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1442,15,2,1.05,240994764,167623,102.02,1427,1454,1421,1855,999,1427,1437.72,0.94,0,28509,1473,1450,1436,1413,1399,1443,1406,1418,428,1000,1020,1,1,141806193,2045,-9.94,0.87,12,0.12,-145.00,1654.00,2140,20241030,-32.62,1206,20250409,19.57,1587,-9.14,20250107,1206,19.57,20250409,2140,-32.62,20241030,1206,19.57,20250409,1.16,Y,084680,1000,1418 억,,1336357,N,N,0,N,00,N +20250509,140629,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1444,17,2,1.19,193887096,134997,82.16,1427,1454,1421,1855,999,1427,1436.23,0.94,0,20554,1473,1450,1436,1413,1399,1443,1406,1418,428,1000,1020,1,1,141806193,2048,-9.96,0.87,12,0.10,-145.00,1654.00,2140,20241030,-32.52,1206,20250409,19.73,1587,-9.01,20250107,1206,19.73,20250409,2140,-32.52,20241030,1206,19.73,20250409,1.16,Y,084680,1000,1418 억,,1336357,N,N,0,N,00,N +20250509,130629,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1444,17,2,1.19,144841434,101119,61.54,1427,1444,1421,1855,999,1427,1432.39,0.94,0,15020,1473,1450,1436,1413,1399,1443,1406,1418,428,1000,1020,1,1,141806193,2048,-9.96,0.87,12,0.07,-145.00,1654.00,2140,20241030,-32.52,1206,20250409,19.73,1587,-9.01,20250107,1206,19.73,20250409,2140,-32.52,20241030,1206,19.73,20250409,1.16,Y,084680,1000,1418 억,,1336357,N,N,0,N,00,N +20250509,120630,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1436,9,2,0.63,120376289,84106,51.19,1427,1443,1421,1855,999,1427,1431.24,0.94,0,9720,1473,1450,1436,1413,1399,1443,1406,1418,428,1000,1020,1,1,141806193,2036,-9.90,0.87,12,0.06,-145.00,1654.00,2140,20241030,-32.90,1206,20250409,19.07,1587,-9.51,20250107,1206,19.07,20250409,2140,-32.90,20241030,1206,19.07,20250409,1.16,Y,084680,1000,1418 억,,1336357,N,N,0,N,00,N +20250509,110628,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1436,9,2,0.63,77512281,54199,32.99,1427,1443,1421,1855,999,1427,1430.14,0.94,0,8550,1473,1450,1436,1413,1399,1443,1406,1418,428,1000,1020,1,1,141806193,2036,-9.90,0.87,12,0.04,-145.00,1654.00,2140,20241030,-32.90,1206,20250409,19.07,1587,-9.51,20250107,1206,19.07,20250409,2140,-32.90,20241030,1206,19.07,20250409,1.16,Y,084680,1000,1418 억,,1336357,N,N,0,N,00,N +20250509,100631,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1431,4,2,0.28,49982127,35044,21.33,1427,1440,1421,1855,999,1427,1426.27,0.94,0,1526,1473,1450,1436,1413,1399,1443,1406,1418,428,1000,1020,1,1,141806193,2029,-9.87,0.87,12,0.02,-145.00,1654.00,2140,20241030,-33.13,1206,20250409,18.66,1587,-9.83,20250107,1206,18.66,20250409,2140,-33.13,20241030,1206,18.66,20250409,1.16,Y,084680,1000,1418 억,,1336357,N,N,0,N,00,N +20250509,090632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1426,-1,5,-0.07,3044678,2133,1.30,1427,1435,1426,1855,999,1427,1427.42,0.94,0,-39,1473,1450,1436,1413,1399,1443,1406,1418,428,1000,1020,1,1,141806193,2022,-9.83,0.86,12,0.00,-145.00,1654.00,2140,20241030,-33.36,1206,20250409,18.24,1587,-10.14,20250107,1206,18.24,20250409,2140,-33.36,20241030,1206,18.24,20250409,1.16,Y,084680,1000,1418 억,,1336357,N,N,0,N,00,N 20250508,160620,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1427,-11,5,-0.76,234206962,163807,66.77,1439,1459,1422,1869,1007,1438,1429.77,0.98,0,-29171,1462,1449,1436,1423,1410,1456,1430,1418,431,1000,1030,1,1,141806193,2024,-9.84,0.86,12,0.12,-145.00,1654.00,2140,20241030,-33.32,1206,20250409,18.33,1587,-10.08,20250107,1206,18.33,20250409,2140,-33.32,20241030,1206,18.33,20250409,1.18,Y,084680,1000,1418 억,,1393003,N,N,45945,N,00,N 20250508,150629,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1429,-9,5,-0.63,228453905,159769,65.13,1439,1459,1422,1869,1007,1438,1429.90,0.98,0,-29521,1462,1449,1436,1423,1410,1456,1430,1418,431,1000,1030,1,1,141806193,2026,-9.86,0.86,12,0.11,-145.00,1654.00,2140,20241030,-33.22,1206,20250409,18.49,1587,-9.96,20250107,1206,18.49,20250409,2140,-33.22,20241030,1206,18.49,20250409,1.18,Y,084680,1000,1418 억,,1393003,N,N,45945,N,00,N 20250508,140626,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1427,-11,5,-0.76,218160074,152547,62.18,1439,1459,1422,1869,1007,1438,1430.12,0.98,0,-30201,1462,1449,1436,1423,1410,1456,1430,1418,431,1000,1030,1,1,141806193,2024,-9.84,0.86,12,0.11,-145.00,1654.00,2140,20241030,-33.32,1206,20250409,18.33,1587,-10.08,20250107,1206,18.33,20250409,2140,-33.32,20241030,1206,18.33,20250409,1.18,Y,084680,1000,1418 억,,1393003,N,N,45945,N,00,N diff --git a/084690/price/prices-20250501.csv b/084690/price/prices-20250501.csv index 2862808d2095..197487d66f73 100644 --- a/084690/price/prices-20250501.csv +++ b/084690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160626,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9380,80,2,0.86,3779659680,404959,90.02,9300,9400,9240,12090,6510,9300,9333.42,6.02,0,45938,9700,9500,9390,9190,9080,9445,9135,362,2790,1000,6880,10,1,36212538,3397,17.12,0.45,12,1.12,548.00,20676.00,18620,20250408,-49.62,7820,20240909,19.95,18620,-49.62,20250408,9170,2.29,20250507,18620,-49.62,20250408,7820,19.95,20240909,6.19,Y,084690,1000,362 억,,2178594,N,N,19112,N,00,N +20250509,150632,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9380,80,2,0.86,3424165240,367046,81.59,9300,9400,9240,12090,6510,9300,9328.98,6.02,0,44621,9700,9500,9390,9190,9080,9445,9135,362,2790,1000,6880,10,1,36212538,3397,17.12,0.45,12,1.01,548.00,20676.00,18620,20250408,-49.62,7820,20240909,19.95,18620,-49.62,20250408,9170,2.29,20250507,18620,-49.62,20250408,7820,19.95,20240909,6.19,Y,084690,1000,362 억,,2178594,N,N,12920,N,00,N +20250509,140629,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9380,80,2,0.86,2974496450,319023,70.92,9300,9400,9240,12090,6510,9300,9323.77,6.02,0,29788,9700,9500,9390,9190,9080,9445,9135,362,2790,1000,6880,10,1,36212538,3397,17.12,0.45,12,0.88,548.00,20676.00,18620,20250408,-49.62,7820,20240909,19.95,18620,-49.62,20250408,9170,2.29,20250507,18620,-49.62,20250408,7820,19.95,20240909,6.19,Y,084690,1000,362 억,,2178594,N,N,12920,N,00,N +20250509,130629,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9350,50,2,0.54,2684402080,288057,64.03,9300,9400,9240,12090,6510,9300,9319.00,6.02,0,14600,9700,9500,9390,9190,9080,9445,9135,362,2790,1000,6880,10,1,36212538,3386,17.06,0.45,12,0.80,548.00,20676.00,18620,20250408,-49.79,7820,20240909,19.57,18620,-49.79,20250408,9170,1.96,20250507,18620,-49.79,20250408,7820,19.57,20240909,6.19,Y,084690,1000,362 억,,2178594,N,N,12920,N,00,N +20250509,120630,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9360,60,2,0.65,2247481660,241452,53.67,9300,9400,9240,12090,6510,9300,9308.19,6.02,0,24596,9700,9500,9390,9190,9080,9445,9135,362,2790,1000,6880,10,1,36212538,3389,17.08,0.45,12,0.67,548.00,20676.00,18620,20250408,-49.73,7820,20240909,19.69,18620,-49.73,20250408,9170,2.07,20250507,18620,-49.73,20250408,7820,19.69,20240909,6.19,Y,084690,1000,362 억,,2178594,N,N,12920,N,00,N +20250509,110628,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9320,20,2,0.22,1968019440,211562,47.03,9300,9400,9240,12090,6510,9300,9302.33,6.02,0,13678,9700,9500,9390,9190,9080,9445,9135,362,2790,1000,6880,10,1,36212538,3375,17.01,0.45,12,0.58,548.00,20676.00,18620,20250408,-49.95,7820,20240909,19.18,18620,-49.95,20250408,9170,1.64,20250507,18620,-49.95,20250408,7820,19.18,20240909,6.19,Y,084690,1000,362 억,,2178594,N,N,12920,N,00,N +20250509,100631,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9330,30,2,0.32,1559305170,167699,37.28,9300,9400,9240,12090,6510,9300,9298.24,6.02,0,5875,9700,9500,9390,9190,9080,9445,9135,362,2790,1000,6880,10,1,36212538,3379,17.03,0.45,12,0.46,548.00,20676.00,18620,20250408,-49.89,7820,20240909,19.31,18620,-49.89,20250408,9170,1.74,20250507,18620,-49.89,20250408,7820,19.31,20240909,6.19,Y,084690,1000,362 억,,2178594,N,N,12920,N,00,N +20250509,090632,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9300,0,3,0.00,360631020,38741,8.61,9300,9400,9300,12090,6510,9300,9308.77,6.02,0,2832,9700,9500,9390,9190,9080,9445,9135,362,2790,1000,6880,10,1,36212538,3368,16.97,0.45,12,0.11,548.00,20676.00,18620,20250408,-50.05,7820,20240909,18.93,18620,-50.05,20250408,9170,1.42,20250507,18620,-50.05,20250408,7820,18.93,20240909,6.19,Y,084690,1000,362 억,,2178594,N,N,12920,N,00,N 20250508,160621,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9300,-110,5,-1.17,4206034630,449845,40.59,9420,9590,9280,12230,6590,9410,9349.97,6.36,0,-74404,9876,9642,9406,9172,8936,9760,9290,362,2820,1000,6960,10,1,36212538,3368,16.97,0.45,12,1.24,548.00,20676.00,18620,20250408,-50.05,7820,20240909,18.93,18620,-50.05,20250408,9170,1.42,20250507,18620,-50.05,20250408,7820,18.93,20240909,6.41,Y,084690,1000,362 억,,2301814,N,N,12920,N,00,N 20250508,150629,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9310,-100,5,-1.06,3947892150,422087,38.09,9420,9590,9290,12230,6590,9410,9353.27,6.36,0,-68835,9876,9642,9406,9172,8936,9760,9290,362,2820,1000,6960,10,1,36212538,3371,16.99,0.45,12,1.17,548.00,20676.00,18620,20250408,-50.00,7820,20240909,19.05,18620,-50.00,20250408,9170,1.53,20250507,18620,-50.00,20250408,7820,19.05,20240909,6.41,Y,084690,1000,362 억,,2301814,N,N,7553,N,00,N 20250508,140626,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9310,-100,5,-1.06,3584436960,383021,34.56,9420,9590,9290,12230,6590,9410,9358.33,6.36,0,-59201,9876,9642,9406,9172,8936,9760,9290,362,2820,1000,6960,10,1,36212538,3371,16.99,0.45,12,1.06,548.00,20676.00,18620,20250408,-50.00,7820,20240909,19.05,18620,-50.00,20250408,9170,1.53,20250507,18620,-50.00,20250408,7820,19.05,20240909,6.41,Y,084690,1000,362 억,,2301814,N,N,7553,N,00,N diff --git a/084730/price/prices-20250501.csv b/084730/price/prices-20250501.csv index efac2d478dad..9f35dc5677c7 100644 --- a/084730/price/prices-20250501.csv +++ b/084730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9430,-120,5,-1.26,168913840,17917,127.50,9600,9600,9380,12410,6690,9550,9427.57,2.87,0,-5723,9730,9640,9570,9480,9410,9685,9525,56,2860,500,6680,10,1,11109424,1048,10.95,0.55,12,0.16,861.00,17127.00,16240,20240508,-41.93,7610,20241210,23.92,11180,-15.65,20250319,8410,12.13,20250203,16130,-41.54,20240514,7610,23.92,20241210,1.73,Y,084730,500,55 억,,319359,N,N,1681,N,00,N +20250509,150632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9460,-90,5,-0.94,159776710,16949,120.62,9600,9600,9380,12410,6690,9550,9426.91,2.87,0,-5375,9730,9640,9570,9480,9410,9685,9525,56,2860,500,6680,10,1,11109424,1051,10.99,0.55,12,0.15,861.00,17127.00,16240,20240508,-41.75,7610,20241210,24.31,11180,-15.38,20250319,8410,12.49,20250203,16130,-41.35,20240514,7610,24.31,20241210,1.73,Y,084730,500,55 억,,319359,N,N,2458,N,00,N +20250509,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9440,-110,5,-1.15,148915440,15799,112.43,9600,9600,9380,12410,6690,9550,9425.62,2.87,0,-5078,9730,9640,9570,9480,9410,9685,9525,56,2860,500,6680,10,1,11109424,1049,10.96,0.55,12,0.14,861.00,17127.00,16240,20240508,-41.87,7610,20241210,24.05,11180,-15.56,20250319,8410,12.25,20250203,16130,-41.48,20240514,7610,24.05,20241210,1.73,Y,084730,500,55 억,,319359,N,N,2458,N,00,N +20250509,130629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9440,-110,5,-1.15,126368280,13412,95.45,9600,9600,9380,12410,6690,9550,9422.03,2.87,0,-3680,9730,9640,9570,9480,9410,9685,9525,56,2860,500,6680,10,1,11109424,1049,10.96,0.55,12,0.12,861.00,17127.00,16240,20240508,-41.87,7610,20241210,24.05,11180,-15.56,20250319,8410,12.25,20250203,16130,-41.48,20240514,7610,24.05,20241210,1.73,Y,084730,500,55 억,,319359,N,N,2458,N,00,N +20250509,120630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9460,-90,5,-0.94,115460670,12258,87.23,9600,9600,9380,12410,6690,9550,9419.21,2.87,0,-2720,9730,9640,9570,9480,9410,9685,9525,56,2860,500,6680,10,1,11109424,1051,10.99,0.55,12,0.11,861.00,17127.00,16240,20240508,-41.75,7610,20241210,24.31,11180,-15.38,20250319,8410,12.49,20250203,16130,-41.35,20240514,7610,24.31,20241210,1.73,Y,084730,500,55 억,,319359,N,N,2458,N,00,N +20250509,110628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9430,-120,5,-1.26,111123660,11799,83.97,9600,9600,9380,12410,6690,9550,9418.06,2.87,0,-2339,9730,9640,9570,9480,9410,9685,9525,56,2860,500,6680,10,1,11109424,1048,10.95,0.55,12,0.11,861.00,17127.00,16240,20240508,-41.93,7610,20241210,23.92,11180,-15.65,20250319,8410,12.13,20250203,16130,-41.54,20240514,7610,23.92,20241210,1.73,Y,084730,500,55 억,,319359,N,N,2458,N,00,N +20250509,100632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,-160,5,-1.68,91101720,9671,68.82,9600,9600,9380,12410,6690,9550,9420.09,2.87,0,-1155,9730,9640,9570,9480,9410,9685,9525,56,2860,500,6680,10,1,11109424,1043,10.91,0.55,12,0.09,861.00,17127.00,16240,20240508,-42.18,7610,20241210,23.39,11180,-16.01,20250319,8410,11.65,20250203,16130,-41.79,20240514,7610,23.39,20241210,1.73,Y,084730,500,55 억,,319359,N,N,2458,N,00,N +20250509,090632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9460,-90,5,-0.94,6160910,648,4.61,9600,9600,9460,12410,6690,9550,9507.58,2.87,0,51,9730,9640,9570,9480,9410,9685,9525,56,2860,500,6680,10,1,11109424,1051,10.99,0.55,12,0.01,861.00,17127.00,16240,20240508,-41.75,7610,20241210,24.31,11180,-15.38,20250319,8410,12.49,20250203,16130,-41.35,20240514,7610,24.31,20241210,1.73,Y,084730,500,55 억,,319359,N,N,2458,N,00,N 20250508,160621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,-60,5,-0.62,133564750,13944,87.10,9500,9660,9500,12490,6730,9610,9578.65,2.87,0,900,9850,9730,9540,9420,9230,9635,9325,56,2880,500,6720,10,1,11109424,1061,11.09,0.56,12,0.13,861.00,17127.00,16240,20240508,-41.19,7610,20241210,25.49,11180,-14.58,20250319,8410,13.56,20250203,16240,-41.19,20240508,7610,25.49,20241210,1.71,Y,084730,500,55 억,,319112,N,N,2458,N,00,N 20250508,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9610,0,3,0.00,122486620,12785,79.86,9500,9660,9500,12490,6730,9610,9580.49,2.87,0,641,9850,9730,9540,9420,9230,9635,9325,56,2880,500,6720,10,1,11109424,1068,11.16,0.56,12,0.12,861.00,17127.00,16240,20240508,-40.83,7610,20241210,26.28,11180,-14.04,20250319,8410,14.27,20250203,16240,-40.83,20240508,7610,26.28,20241210,1.71,Y,084730,500,55 억,,319112,N,N,539,N,00,N 20250508,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9590,-20,5,-0.21,59425950,6198,38.71,9500,9660,9500,12490,6730,9610,9587.92,2.87,0,901,9850,9730,9540,9420,9230,9635,9325,56,2880,500,6720,10,1,11109424,1065,11.14,0.56,12,0.06,861.00,17127.00,16240,20240508,-40.95,7610,20241210,26.02,11180,-14.22,20250319,8410,14.03,20250203,16240,-40.95,20240508,7610,26.02,20241210,1.71,Y,084730,500,55 억,,319112,N,N,539,N,00,N diff --git a/084850/price/prices-20250501.csv b/084850/price/prices-20250501.csv index 85427fcfe6e7..b2280b0b740a 100644 --- a/084850/price/prices-20250501.csv +++ b/084850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160627,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12300,-500,5,-3.91,733107520,60545,145.46,13070,13070,11710,16640,8960,12800,12108.47,2.47,0,-7311,13253,13026,12763,12536,12273,12895,12405,116,3840,500,9210,10,1,22682934,2790,227.78,1.08,12,0.27,54.00,11385.00,28900,20240617,-57.44,9580,20250409,28.39,15240,-19.29,20250224,9580,28.39,20250409,28900,-57.44,20240617,9580,28.39,20250409,0.19,Y,084850,500,115 억,,560264,N,N,943,N,00,N +20250509,150633,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12240,-560,5,-4.38,662686210,54811,131.68,13070,13070,11710,16640,8960,12800,12090.39,2.47,0,-6372,13253,13026,12763,12536,12273,12895,12405,116,3840,500,9210,10,1,22682934,2776,226.67,1.08,12,0.24,54.00,11385.00,28900,20240617,-57.65,9580,20250409,27.77,15240,-19.69,20250224,9580,27.77,20250409,28900,-57.65,20240617,9580,27.77,20250409,0.19,Y,084850,500,115 억,,560264,N,N,2078,N,00,N +20250509,140630,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12220,-580,5,-4.53,598847540,49568,119.09,13070,13070,11710,16640,8960,12800,12081.33,2.47,0,-7133,13253,13026,12763,12536,12273,12895,12405,116,3840,500,9210,10,1,22682934,2772,226.30,1.07,12,0.22,54.00,11385.00,28900,20240617,-57.72,9580,20250409,27.56,15240,-19.82,20250224,9580,27.56,20250409,28900,-57.72,20240617,9580,27.56,20250409,0.19,Y,084850,500,115 억,,560264,N,N,2078,N,00,N +20250509,130630,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12150,-650,5,-5.08,540342490,44757,107.53,13070,13070,11710,16640,8960,12800,12072.80,2.47,0,-4054,13253,13026,12763,12536,12273,12895,12405,116,3840,500,9210,10,1,22682934,2756,225.00,1.07,12,0.20,54.00,11385.00,28900,20240617,-57.96,9580,20250409,26.83,15240,-20.28,20250224,9580,26.83,20250409,28900,-57.96,20240617,9580,26.83,20250409,0.19,Y,084850,500,115 억,,560264,N,N,2078,N,00,N +20250509,120631,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12140,-660,5,-5.16,531920295,44064,105.86,13070,13070,11710,16640,8960,12800,12071.54,2.47,0,-3769,13253,13026,12763,12536,12273,12895,12405,116,3840,500,9210,10,1,22682934,2754,224.81,1.07,12,0.19,54.00,11385.00,28900,20240617,-57.99,9580,20250409,26.72,15240,-20.34,20250224,9580,26.72,20250409,28900,-57.99,20240617,9580,26.72,20250409,0.19,Y,084850,500,115 억,,560264,N,N,2078,N,00,N +20250509,110629,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12110,-690,5,-5.39,477346625,39581,95.09,13070,13070,11710,16640,8960,12800,12059.99,2.47,0,-3575,13253,13026,12763,12536,12273,12895,12405,116,3840,500,9210,10,1,22682934,2747,224.26,1.06,12,0.17,54.00,11385.00,28900,20240617,-58.10,9580,20250409,26.41,15240,-20.54,20250224,9580,26.41,20250409,28900,-58.10,20240617,9580,26.41,20250409,0.19,Y,084850,500,115 억,,560264,N,N,2078,N,00,N +20250509,100632,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11900,-900,5,-7.03,394640195,32702,78.57,13070,13070,11710,16640,8960,12800,12067.77,2.47,0,-2549,13253,13026,12763,12536,12273,12895,12405,116,3840,500,9210,10,1,22682934,2699,220.37,1.05,12,0.14,54.00,11385.00,28900,20240617,-58.82,9580,20250409,24.22,15240,-21.92,20250224,9580,24.22,20250409,28900,-58.82,20240617,9580,24.22,20250409,0.19,Y,084850,500,115 억,,560264,N,N,2078,N,00,N +20250509,090633,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12670,-130,5,-1.02,8488940,662,1.59,13070,13070,12590,16640,8960,12800,12823.17,2.47,0,-291,13253,13026,12763,12536,12273,12895,12405,116,3840,500,9210,10,1,22682934,2874,234.63,1.11,12,0.00,54.00,11385.00,28900,20240617,-56.16,9580,20250409,32.25,15240,-16.86,20250224,9580,32.25,20250409,28900,-56.16,20240617,9580,32.25,20250409,0.19,Y,084850,500,115 억,,560264,N,N,2078,N,00,N 20250508,160621,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12800,-110,5,-0.85,527361660,41624,57.49,12920,12990,12500,16780,9040,12910,12669.65,2.49,0,1122,13463,13186,12833,12556,12203,13325,12695,116,3870,500,9290,10,1,22682934,2903,237.04,1.12,12,0.18,54.00,11385.00,28900,20240617,-55.71,9580,20250409,33.61,15240,-16.01,20250224,9580,33.61,20250409,28900,-55.71,20240617,9580,33.61,20250409,0.19,Y,084850,500,115 억,,564612,N,N,2078,N,00,N 20250508,150630,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12690,-220,5,-1.70,479348630,37863,52.29,12920,12990,12500,16780,9040,12910,12660.08,2.49,0,1701,13463,13186,12833,12556,12203,13325,12695,116,3870,500,9290,10,1,22682934,2878,235.00,1.11,12,0.17,54.00,11385.00,28900,20240617,-56.09,9580,20250409,32.46,15240,-16.73,20250224,9580,32.46,20250409,28900,-56.09,20240617,9580,32.46,20250409,0.19,Y,084850,500,115 억,,564612,N,N,906,N,00,N 20250508,140627,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12720,-190,5,-1.47,448849320,35462,48.98,12920,12990,12500,16780,9040,12910,12657.19,2.49,0,2072,13463,13186,12833,12556,12203,13325,12695,116,3870,500,9290,10,1,22682934,2885,235.56,1.12,12,0.16,54.00,11385.00,28900,20240617,-55.99,9580,20250409,32.78,15240,-16.54,20250224,9580,32.78,20250409,28900,-55.99,20240617,9580,32.78,20250409,0.19,Y,084850,500,115 억,,564612,N,N,906,N,00,N diff --git a/084870/price/prices-20250501.csv b/084870/price/prices-20250501.csv index f59e3db9cb06..eca7113aebc4 100644 --- a/084870/price/prices-20250501.csv +++ b/084870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160627,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1225,17,2,1.41,36137982,29739,129.13,1221,1240,1173,1570,846,1208,1215.21,2.08,0,5622,1234,1220,1205,1191,1176,1228,1199,104,362,500,840,1,1,20856819,255,-35.00,0.41,12,0.14,-35.00,2952.00,1839,20240509,-33.39,1018,20250213,20.33,1329,-7.83,20250428,1018,20.33,20250213,1839,-33.39,20240509,1018,20.33,20250213,0.62,Y,084870,500,104 억,,434467,N,N,2078,N,00,N +20250509,150633,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1220,12,2,0.99,34751597,28607,124.22,1221,1240,1173,1570,846,1208,1214.84,2.08,0,5649,1234,1220,1205,1191,1176,1228,1199,104,362,500,840,1,1,20856819,254,-34.86,0.41,12,0.14,-35.00,2952.00,1839,20240509,-33.66,1018,20250213,19.84,1329,-8.20,20250428,1018,19.84,20250213,1839,-33.66,20240509,1018,19.84,20250213,0.62,Y,084870,500,104 억,,434467,N,N,876,N,00,N +20250509,140630,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1230,22,2,1.82,14287622,11768,51.10,1221,1240,1202,1570,846,1208,1214.20,2.08,0,-820,1234,1220,1205,1191,1176,1228,1199,104,362,500,840,1,1,20856819,257,-35.14,0.42,12,0.06,-35.00,2952.00,1839,20240509,-33.12,1018,20250213,20.83,1329,-7.45,20250428,1018,20.83,20250213,1839,-33.12,20240509,1018,20.83,20250213,0.62,Y,084870,500,104 억,,434467,N,N,876,N,00,N +20250509,130630,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1216,8,2,0.66,12270684,10114,43.92,1221,1240,1202,1570,846,1208,1213.33,2.08,0,-342,1234,1220,1205,1191,1176,1228,1199,104,362,500,840,1,1,20856819,254,-34.74,0.41,12,0.05,-35.00,2952.00,1839,20240509,-33.88,1018,20250213,19.45,1329,-8.50,20250428,1018,19.45,20250213,1839,-33.88,20240509,1018,19.45,20250213,0.62,Y,084870,500,104 억,,434467,N,N,876,N,00,N +20250509,120631,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1215,7,2,0.58,10164410,8377,36.37,1221,1240,1202,1570,846,1208,1213.49,2.08,0,-571,1234,1220,1205,1191,1176,1228,1199,104,362,500,840,1,1,20856819,253,-34.71,0.41,12,0.04,-35.00,2952.00,1839,20240509,-33.93,1018,20250213,19.35,1329,-8.58,20250428,1018,19.35,20250213,1839,-33.93,20240509,1018,19.35,20250213,0.62,Y,084870,500,104 억,,434467,N,N,876,N,00,N +20250509,110629,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1214,6,2,0.50,6544894,5395,23.43,1221,1240,1202,1570,846,1208,1213.32,2.08,0,-625,1234,1220,1205,1191,1176,1228,1199,104,362,500,840,1,1,20856819,253,-34.69,0.41,12,0.03,-35.00,2952.00,1839,20240509,-33.99,1018,20250213,19.25,1329,-8.65,20250428,1018,19.25,20250213,1839,-33.99,20240509,1018,19.25,20250213,0.62,Y,084870,500,104 억,,434467,N,N,876,N,00,N +20250509,100632,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1215,7,2,0.58,3944843,3251,14.12,1221,1240,1202,1570,846,1208,1213.74,2.08,0,-392,1234,1220,1205,1191,1176,1228,1199,104,362,500,840,1,1,20856819,253,-34.71,0.41,12,0.02,-35.00,2952.00,1839,20240509,-33.93,1018,20250213,19.35,1329,-8.58,20250428,1018,19.35,20250213,1839,-33.93,20240509,1018,19.35,20250213,0.62,Y,084870,500,104 억,,434467,N,N,876,N,00,N +20250509,090633,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1216,8,2,0.66,1601029,1315,5.71,1221,1240,1202,1570,846,1208,1219.02,2.08,0,-379,1234,1220,1205,1191,1176,1228,1199,104,362,500,840,1,1,20856819,254,-34.74,0.41,12,0.01,-35.00,2952.00,1839,20240509,-33.88,1018,20250213,19.45,1329,-8.50,20250428,1018,19.45,20250213,1839,-33.88,20240509,1018,19.45,20250213,0.62,Y,084870,500,104 억,,434467,N,N,876,N,00,N 20250508,160621,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1208,5,2,0.42,27776315,23029,27.33,1203,1219,1190,1563,843,1203,1206.15,2.06,0,5062,1267,1234,1212,1179,1157,1224,1169,104,360,500,840,1,1,20856819,252,-34.51,0.41,12,0.11,-35.00,2952.00,1839,20240509,-34.31,1018,20250213,18.66,1329,-9.10,20250428,1018,18.66,20250213,1839,-34.31,20240509,1018,18.66,20250213,0.62,Y,084870,500,104 억,,428733,N,N,876,N,00,N 20250508,150630,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1206,3,2,0.25,25089352,20803,24.69,1203,1219,1190,1563,843,1203,1206.04,2.06,0,5657,1267,1234,1212,1179,1157,1224,1169,104,360,500,840,1,1,20856819,252,-34.46,0.41,12,0.10,-35.00,2952.00,1839,20240509,-34.42,1018,20250213,18.47,1329,-9.26,20250428,1018,18.47,20250213,1839,-34.42,20240509,1018,18.47,20250213,0.62,Y,084870,500,104 억,,428733,N,N,5,N,00,N 20250508,140627,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1208,5,2,0.42,17791715,14757,17.51,1203,1219,1190,1563,843,1203,1205.65,2.06,0,211,1267,1234,1212,1179,1157,1224,1169,104,360,500,840,1,1,20856819,252,-34.51,0.41,12,0.07,-35.00,2952.00,1839,20240509,-34.31,1018,20250213,18.66,1329,-9.10,20250428,1018,18.66,20250213,1839,-34.31,20240509,1018,18.66,20250213,0.62,Y,084870,500,104 억,,428733,N,N,5,N,00,N diff --git a/084990/price/prices-20250501.csv b/084990/price/prices-20250501.csv index 468efd8140ba..c1b6527258ca 100644 --- a/084990/price/prices-20250501.csv +++ b/084990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2660,-40,5,-1.48,173707200,65997,137.82,2690,2690,2605,3510,1890,2700,2632.05,5.11,0,-6966,2806,2752,2671,2617,2536,2712,2577,230,810,500,1940,5,1,46092797,1226,-8.16,0.84,12,0.14,-326.00,3174.00,4950,20240819,-46.26,2115,20250409,25.77,2940,-9.52,20250110,2115,25.77,20250409,4950,-46.26,20240819,2115,25.77,20250409,0.00,Y,084990,500,230 억,,2356493,N,N,0,N,00,N +20250509,150633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2655,-45,5,-1.67,161161390,61252,127.91,2690,2690,2605,3510,1890,2700,2631.12,5.11,0,-6546,2806,2752,2671,2617,2536,2712,2577,230,810,500,1940,5,1,46092797,1224,-8.14,0.84,12,0.13,-326.00,3174.00,4950,20240819,-46.36,2115,20250409,25.53,2940,-9.69,20250110,2115,25.53,20250409,4950,-46.36,20240819,2115,25.53,20250409,0.00,Y,084990,500,230 억,,2356493,N,N,0,N,00,N +20250509,140630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2635,-65,5,-2.41,132916860,50582,105.63,2690,2690,2605,3510,1890,2700,2627.75,5.11,0,-8387,2806,2752,2671,2617,2536,2712,2577,230,810,500,1940,5,1,46092797,1215,-8.08,0.83,12,0.11,-326.00,3174.00,4950,20240819,-46.77,2115,20250409,24.59,2940,-10.37,20250110,2115,24.59,20250409,4950,-46.77,20240819,2115,24.59,20250409,0.00,Y,084990,500,230 억,,2356493,N,N,0,N,00,N +20250509,130630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,-80,5,-2.96,111556150,42451,88.65,2690,2690,2605,3510,1890,2700,2627.88,5.11,0,-7097,2806,2752,2671,2617,2536,2712,2577,230,810,500,1940,5,1,46092797,1208,-8.04,0.83,12,0.09,-326.00,3174.00,4950,20240819,-47.07,2115,20250409,23.88,2940,-10.88,20250110,2115,23.88,20250409,4950,-47.07,20240819,2115,23.88,20250409,0.00,Y,084990,500,230 억,,2356493,N,N,0,N,00,N +20250509,120631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2640,-60,5,-2.22,77290125,29397,61.39,2690,2690,2605,3510,1890,2700,2629.18,5.11,0,-6404,2806,2752,2671,2617,2536,2712,2577,230,810,500,1940,5,1,46092797,1217,-8.10,0.83,12,0.06,-326.00,3174.00,4950,20240819,-46.67,2115,20250409,24.82,2940,-10.20,20250110,2115,24.82,20250409,4950,-46.67,20240819,2115,24.82,20250409,0.00,Y,084990,500,230 억,,2356493,N,N,0,N,00,N +20250509,110629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2610,-90,5,-3.33,63828200,24285,50.71,2690,2690,2605,3510,1890,2700,2628.30,5.11,0,-4024,2806,2752,2671,2617,2536,2712,2577,230,810,500,1940,5,1,46092797,1203,-8.01,0.82,12,0.05,-326.00,3174.00,4950,20240819,-47.27,2115,20250409,23.40,2940,-11.22,20250110,2115,23.40,20250409,4950,-47.27,20240819,2115,23.40,20250409,0.00,Y,084990,500,230 억,,2356493,N,N,0,N,00,N +20250509,100632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2645,-55,5,-2.04,49493735,18813,39.29,2690,2690,2605,3510,1890,2700,2630.83,5.11,0,-2781,2806,2752,2671,2617,2536,2712,2577,230,810,500,1940,5,1,46092797,1219,-8.11,0.83,12,0.04,-326.00,3174.00,4950,20240819,-46.57,2115,20250409,25.06,2940,-10.03,20250110,2115,25.06,20250409,4950,-46.57,20240819,2115,25.06,20250409,0.00,Y,084990,500,230 억,,2356493,N,N,0,N,00,N +20250509,090633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2635,-65,5,-2.41,11552780,4364,9.11,2690,2690,2635,3510,1890,2700,2647.29,5.11,0,-342,2806,2752,2671,2617,2536,2712,2577,230,810,500,1940,5,1,46092797,1215,-8.08,0.83,12,0.01,-326.00,3174.00,4950,20240819,-46.77,2115,20250409,24.59,2940,-10.37,20250110,2115,24.59,20250409,4950,-46.77,20240819,2115,24.59,20250409,0.00,Y,084990,500,230 억,,2356493,N,N,0,N,00,N 20250508,160622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2700,-10,5,-0.37,128227406,47886,48.99,2710,2725,2590,3520,1900,2710,2677.76,5.09,0,8775,2836,2772,2716,2652,2596,2745,2625,230,810,500,1950,5,1,46092797,1245,-8.28,0.85,12,0.10,-326.00,3174.00,4950,20240819,-45.45,2115,20250409,27.66,2940,-8.16,20250110,2115,27.66,20250409,4950,-45.45,20240819,2115,27.66,20250409,0.00,Y,084990,500,230 억,,2347746,N,N,0,N,00,N 20250508,150630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2685,-25,5,-0.92,120822096,45128,46.17,2710,2725,2590,3520,1900,2710,2677.32,5.09,0,9089,2836,2772,2716,2652,2596,2745,2625,230,810,500,1950,5,1,46092797,1238,-8.24,0.85,12,0.10,-326.00,3174.00,4950,20240819,-45.76,2115,20250409,26.95,2940,-8.67,20250110,2115,26.95,20250409,4950,-45.76,20240819,2115,26.95,20250409,0.00,Y,084990,500,230 억,,2347746,N,N,0,N,00,N 20250508,140628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2690,-20,5,-0.74,97589336,36454,37.30,2710,2725,2590,3520,1900,2710,2677.05,5.09,0,4909,2836,2772,2716,2652,2596,2745,2625,230,810,500,1950,5,1,46092797,1240,-8.25,0.85,12,0.08,-326.00,3174.00,4950,20240819,-45.66,2115,20250409,27.19,2940,-8.50,20250110,2115,27.19,20250409,4950,-45.66,20240819,2115,27.19,20250409,0.00,Y,084990,500,230 억,,2347746,N,N,0,N,00,N diff --git a/085310/price/prices-20250501.csv b/085310/price/prices-20250501.csv index 569f23fb6bac..4520c3e9f4df 100644 --- a/085310/price/prices-20250501.csv +++ b/085310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,872,-27,5,-3.00,118752023,135082,243.05,899,899,867,1168,630,899,879.11,0.00,0,-3583,911,905,899,893,887,905,893,400,269,500,660,1,1,78880322,688,-79.27,0.39,12,0.17,-11.00,2253.00,1114,20240607,-21.72,610,20241210,42.95,1050,-16.95,20250114,742,17.52,20250407,1114,-21.72,20240607,610,42.95,20241210,0.25,Y,085310,500,399 억,,0,N,N,244,N,00,N +20250509,150633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,874,-25,5,-2.78,113104063,128605,231.39,899,899,867,1168,630,899,879.47,0.00,0,-1343,911,905,899,893,887,905,893,400,269,500,660,1,1,78880322,689,-79.45,0.39,12,0.16,-11.00,2253.00,1114,20240607,-21.54,610,20241210,43.28,1050,-16.76,20250114,742,17.79,20250407,1114,-21.54,20240607,610,43.28,20241210,0.25,Y,085310,500,399 억,,0,N,N,0,N,00,N +20250509,140630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,877,-22,5,-2.45,67204396,75938,136.63,899,899,876,1168,630,899,884.99,0.00,0,-15916,911,905,899,893,887,905,893,400,269,500,660,1,1,78880322,692,-79.73,0.39,12,0.10,-11.00,2253.00,1114,20240607,-21.27,610,20241210,43.77,1050,-16.48,20250114,742,18.19,20250407,1114,-21.27,20240607,610,43.77,20241210,0.25,Y,085310,500,399 억,,0,N,N,0,N,00,N +20250509,130630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,880,-19,5,-2.11,56246038,63448,114.16,899,899,876,1168,630,899,886.49,0.00,0,-9542,911,905,899,893,887,905,893,400,269,500,660,1,1,78880322,694,-80.00,0.39,12,0.08,-11.00,2253.00,1114,20240607,-21.01,610,20241210,44.26,1050,-16.19,20250114,742,18.60,20250407,1114,-21.01,20240607,610,44.26,20241210,0.25,Y,085310,500,399 억,,0,N,N,0,N,00,N +20250509,120631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,880,-19,5,-2.11,56136926,63324,113.94,899,899,876,1168,630,899,886.50,0.00,0,-9511,911,905,899,893,887,905,893,400,269,500,660,1,1,78880322,694,-80.00,0.39,12,0.08,-11.00,2253.00,1114,20240607,-21.01,610,20241210,44.26,1050,-16.19,20250114,742,18.60,20250407,1114,-21.01,20240607,610,44.26,20241210,0.25,Y,085310,500,399 억,,0,N,N,0,N,00,N +20250509,110629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,882,-17,5,-1.89,42815441,48156,86.64,899,899,879,1168,630,899,889.10,0.00,0,-6520,911,905,899,893,887,905,893,400,269,500,660,1,1,78880322,696,-80.18,0.39,12,0.06,-11.00,2253.00,1114,20240607,-20.83,610,20241210,44.59,1050,-16.00,20250114,742,18.87,20250407,1114,-20.83,20240607,610,44.59,20241210,0.25,Y,085310,500,399 억,,0,N,N,0,N,00,N +20250509,100633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,885,-14,5,-1.56,30333838,34017,61.20,899,899,885,1168,630,899,891.73,0.00,0,-1067,911,905,899,893,887,905,893,400,269,500,660,1,1,78880322,698,-80.45,0.39,12,0.04,-11.00,2253.00,1114,20240607,-20.56,610,20241210,45.08,1050,-15.71,20250114,742,19.27,20250407,1114,-20.56,20240607,610,45.08,20241210,0.25,Y,085310,500,399 억,,0,N,N,0,N,00,N +20250509,090634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,894,-5,5,-0.56,248952,278,0.50,899,899,894,1168,630,899,895.51,0.00,0,-228,911,905,899,893,887,905,893,400,269,500,660,1,1,78880322,705,-81.27,0.40,12,0.00,-11.00,2253.00,1114,20240607,-19.75,610,20241210,46.56,1050,-14.86,20250114,742,20.49,20250407,1114,-19.75,20240607,610,46.56,20241210,0.25,Y,085310,500,399 억,,0,N,N,0,N,00,N 20250508,160622,57,100.00,KOSPI,,금속,N,N,N,N, ,N,899,1,2,0.11,49911417,55579,136.92,899,905,893,1167,629,898,898.03,0.00,0,2264,922,909,895,882,868,916,889,400,269,500,660,1,1,78880322,709,-81.73,0.40,12,0.07,-11.00,2253.00,1114,20240607,-19.30,610,20241210,47.38,1050,-14.38,20250114,742,21.16,20250407,1114,-19.30,20240607,610,47.38,20241210,0.24,Y,085310,500,399 억,,0,N,N,21,N,00,N 20250508,150630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,895,-3,5,-0.33,47925596,53361,131.46,899,905,893,1167,629,898,898.14,0.00,0,2375,922,909,895,882,868,916,889,400,269,500,660,1,1,78880322,706,-81.36,0.40,12,0.07,-11.00,2253.00,1114,20240607,-19.66,610,20241210,46.72,1050,-14.76,20250114,742,20.62,20250407,1114,-19.66,20240607,610,46.72,20241210,0.24,Y,085310,500,399 억,,0,N,N,21,N,00,N 20250508,140628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,898,0,3,0.00,46002647,51216,126.17,899,905,893,1167,629,898,898.21,0.00,0,4272,922,909,895,882,868,916,889,400,269,500,660,1,1,78880322,708,-81.64,0.40,12,0.06,-11.00,2253.00,1114,20240607,-19.39,610,20241210,47.21,1050,-14.48,20250114,742,21.02,20250407,1114,-19.39,20240607,610,47.21,20241210,0.24,Y,085310,500,399 억,,0,N,N,21,N,00,N diff --git a/085620/price/prices-20250501.csv b/085620/price/prices-20250501.csv index b141aa71f39c..b32133d568e3 100644 --- a/085620/price/prices-20250501.csv +++ b/085620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160628,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5320,10,2,0.19,1092236410,201116,92.11,5430,5500,5220,6900,3720,5310,5430.88,1.13,0,-16940,5583,5446,5313,5176,5043,5380,5110,8851,1590,5000,3820,10,1,177016189,9417,7.74,0.36,12,0.11,687.00,14812.00,6140,20240627,-13.36,4250,20250214,25.18,5530,-3.80,20250430,4250,25.18,20250214,6140,-13.36,20240627,4250,25.18,20250214,0.02,Y,085620,5000,8850 억,,1998562,N,N,7475,N,00,N +20250509,150634,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5370,60,2,1.13,1083439260,199473,91.36,5430,5500,5220,6900,3720,5310,5431.51,1.13,0,-16878,5583,5446,5313,5176,5043,5380,5110,8851,1590,5000,3820,10,1,177016189,9506,7.82,0.36,12,0.11,687.00,14812.00,6140,20240627,-12.54,4250,20250214,26.35,5530,-2.89,20250430,4250,26.35,20250214,6140,-12.54,20240627,4250,26.35,20250214,0.02,Y,085620,5000,8850 억,,1998562,N,N,3514,N,00,N +20250509,140631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5380,70,2,1.32,1070395170,197046,90.25,5430,5500,5220,6900,3720,5310,5432.21,1.13,0,-15600,5583,5446,5313,5176,5043,5380,5110,8851,1590,5000,3820,10,1,177016189,9523,7.83,0.36,12,0.11,687.00,14812.00,6140,20240627,-12.38,4250,20250214,26.59,5530,-2.71,20250430,4250,26.59,20250214,6140,-12.38,20240627,4250,26.59,20250214,0.02,Y,085620,5000,8850 억,,1998562,N,N,3514,N,00,N +20250509,130631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5370,60,2,1.13,1068585310,196709,90.10,5430,5500,5220,6900,3720,5310,5432.32,1.13,0,-15884,5583,5446,5313,5176,5043,5380,5110,8851,1590,5000,3820,10,1,177016189,9506,7.82,0.36,12,0.11,687.00,14812.00,6140,20240627,-12.54,4250,20250214,26.35,5530,-2.89,20250430,4250,26.35,20250214,6140,-12.54,20240627,4250,26.35,20250214,0.02,Y,085620,5000,8850 억,,1998562,N,N,3514,N,00,N +20250509,120632,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5370,60,2,1.13,1065950670,196219,89.87,5430,5500,5220,6900,3720,5310,5432.45,1.13,0,-15869,5583,5446,5313,5176,5043,5380,5110,8851,1590,5000,3820,10,1,177016189,9506,7.82,0.36,12,0.11,687.00,14812.00,6140,20240627,-12.54,4250,20250214,26.35,5530,-2.89,20250430,4250,26.35,20250214,6140,-12.54,20240627,4250,26.35,20250214,0.02,Y,085620,5000,8850 억,,1998562,N,N,3514,N,00,N +20250509,110630,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5360,50,2,0.94,648555440,120177,55.04,5430,5450,5220,6900,3720,5310,5396.67,1.13,0,-15381,5583,5446,5313,5176,5043,5380,5110,8851,1590,5000,3820,10,1,177016189,9488,7.80,0.36,12,0.07,687.00,14812.00,6140,20240627,-12.70,4250,20250214,26.12,5530,-3.07,20250430,4250,26.12,20250214,6140,-12.70,20240627,4250,26.12,20250214,0.02,Y,085620,5000,8850 억,,1998562,N,N,3514,N,00,N +20250509,100633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5350,40,2,0.75,210377130,39238,17.97,5430,5430,5220,6900,3720,5310,5361.57,1.13,0,-8043,5583,5446,5313,5176,5043,5380,5110,8851,1590,5000,3820,10,1,177016189,9470,7.79,0.36,12,0.02,687.00,14812.00,6140,20240627,-12.87,4250,20250214,25.88,5530,-3.25,20250430,4250,25.88,20250214,6140,-12.87,20240627,4250,25.88,20250214,0.02,Y,085620,5000,8850 억,,1998562,N,N,3514,N,00,N +20250509,090634,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5310,0,3,0.00,7656150,1437,0.66,5430,5430,5220,6900,3720,5310,5327.87,1.13,0,136,5583,5446,5313,5176,5043,5380,5110,8851,1590,5000,3820,10,1,177016189,9400,7.73,0.36,12,0.00,687.00,14812.00,6140,20240627,-13.52,4250,20250214,24.94,5530,-3.98,20250430,4250,24.94,20250214,6140,-13.52,20240627,4250,24.94,20250214,0.02,Y,085620,5000,8850 억,,1998562,N,N,3514,N,00,N 20250508,160622,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5310,-50,5,-0.93,1173369010,218334,62.83,5360,5450,5180,6960,3760,5360,5374.19,1.16,0,-53845,5633,5496,5333,5196,5033,5565,5265,8851,1600,5000,3850,10,1,177016189,9400,7.73,0.36,12,0.12,687.00,14812.00,6140,20240627,-13.52,4250,20250214,24.94,5530,-3.98,20250430,4250,24.94,20250214,6140,-13.52,20240627,4250,24.94,20250214,0.02,Y,085620,5000,8850 억,,2047720,N,N,3514,N,00,N 20250508,150631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5310,-50,5,-0.93,1151555810,214234,61.65,5360,5450,5180,6960,3760,5360,5375.22,1.16,0,-53418,5633,5496,5333,5196,5033,5565,5265,8851,1600,5000,3850,10,1,177016189,9400,7.73,0.36,12,0.12,687.00,14812.00,6140,20240627,-13.52,4250,20250214,24.94,5530,-3.98,20250430,4250,24.94,20250214,6140,-13.52,20240627,4250,24.94,20250214,0.02,Y,085620,5000,8850 억,,2047720,N,N,86,N,00,N 20250508,140628,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5380,20,2,0.37,1010606250,188259,54.17,5360,5450,5180,6960,3760,5360,5368.17,1.16,0,-50530,5633,5496,5333,5196,5033,5565,5265,8851,1600,5000,3850,10,1,177016189,9523,7.83,0.36,12,0.11,687.00,14812.00,6140,20240627,-12.38,4250,20250214,26.59,5530,-2.71,20250430,4250,26.59,20250214,6140,-12.38,20240627,4250,26.59,20250214,0.02,Y,085620,5000,8850 억,,2047720,N,N,86,N,00,N diff --git a/085660/price/prices-20250501.csv b/085660/price/prices-20250501.csv index ff8179d8e1a4..9fe7bd5d9de1 100644 --- a/085660/price/prices-20250501.csv +++ b/085660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160628,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10230,-190,5,-1.82,2199756380,214220,111.65,10420,10440,10200,13540,7300,10420,10268.68,6.99,0,27605,10786,10602,10476,10292,10166,10540,10230,282,3120,500,7290,10,1,56314443,5761,-73.60,2.09,12,0.38,-139.00,4896.00,17078,20240829,-40.10,9260,20250409,10.48,12231,-16.36,20250304,9260,10.48,20250409,18500,-44.70,20240829,9260,10.48,20250409,1.41,Y,085660,500,281 억,,3936029,N,N,46305,N,00,N +20250509,150634,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10220,-200,5,-1.92,2020595140,196703,102.52,10420,10440,10200,13540,7300,10420,10272.31,6.99,0,22634,10786,10602,10476,10292,10166,10540,10230,282,3120,500,7290,10,1,56314443,5755,-73.53,2.09,12,0.35,-139.00,4896.00,17078,20240829,-40.16,9260,20250409,10.37,12231,-16.44,20250304,9260,10.37,20250409,18500,-44.76,20240829,9260,10.37,20250409,1.41,Y,085660,500,281 억,,3936029,N,N,1991,N,00,N +20250509,140631,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10230,-190,5,-1.82,1793394600,174494,90.95,10420,10440,10200,13540,7300,10420,10277.69,6.99,0,16630,10786,10602,10476,10292,10166,10540,10230,282,3120,500,7290,10,1,56314443,5761,-73.60,2.09,12,0.31,-139.00,4896.00,17078,20240829,-40.10,9260,20250409,10.48,12231,-16.36,20250304,9260,10.48,20250409,18500,-44.70,20240829,9260,10.48,20250409,1.41,Y,085660,500,281 억,,3936029,N,N,1991,N,00,N +20250509,130631,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10250,-170,5,-1.63,1485328335,144410,75.27,10420,10440,10200,13540,7300,10420,10285.50,6.99,0,8199,10786,10602,10476,10292,10166,10540,10230,282,3120,500,7290,10,1,56314443,5772,-73.74,2.09,12,0.26,-139.00,4896.00,17078,20240829,-39.98,9260,20250409,10.69,12231,-16.20,20250304,9260,10.69,20250409,18500,-44.59,20240829,9260,10.69,20250409,1.41,Y,085660,500,281 억,,3936029,N,N,1991,N,00,N +20250509,120632,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10250,-170,5,-1.63,1386219680,134743,70.23,10420,10440,10200,13540,7300,10420,10287.88,6.99,0,7726,10786,10602,10476,10292,10166,10540,10230,282,3120,500,7290,10,1,56314443,5772,-73.74,2.09,12,0.24,-139.00,4896.00,17078,20240829,-39.98,9260,20250409,10.69,12231,-16.20,20250304,9260,10.69,20250409,18500,-44.59,20240829,9260,10.69,20250409,1.41,Y,085660,500,281 억,,3936029,N,N,1991,N,00,N +20250509,110630,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10220,-200,5,-1.92,1256924105,122108,63.64,10420,10440,10200,13540,7300,10420,10293.54,6.99,0,4692,10786,10602,10476,10292,10166,10540,10230,282,3120,500,7290,10,1,56314443,5755,-73.53,2.09,12,0.22,-139.00,4896.00,17078,20240829,-40.16,9260,20250409,10.37,12231,-16.44,20250304,9260,10.37,20250409,18500,-44.76,20240829,9260,10.37,20250409,1.41,Y,085660,500,281 억,,3936029,N,N,1991,N,00,N +20250509,100633,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10260,-160,5,-1.54,1065870710,103423,53.90,10420,10440,10220,13540,7300,10420,10305.93,6.99,0,4331,10786,10602,10476,10292,10166,10540,10230,282,3120,500,7290,10,1,56314443,5778,-73.81,2.10,12,0.18,-139.00,4896.00,17078,20240829,-39.92,9260,20250409,10.80,12231,-16.11,20250304,9260,10.80,20250409,18500,-44.54,20240829,9260,10.80,20250409,1.41,Y,085660,500,281 억,,3936029,N,N,1991,N,00,N +20250509,090634,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10390,-30,5,-0.29,218838050,21035,10.96,10420,10440,10380,13540,7300,10420,10403.52,6.99,0,3530,10786,10602,10476,10292,10166,10540,10230,282,3120,500,7290,10,1,56314443,5851,-74.75,2.12,12,0.04,-139.00,4896.00,17078,20240829,-39.16,9260,20250409,12.20,12231,-15.05,20250304,9260,12.20,20250409,18500,-43.84,20240829,9260,12.20,20250409,1.41,Y,085660,500,281 억,,3936029,N,N,1991,N,00,N 20250508,160622,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10420,-120,5,-1.14,2007243815,191867,51.38,10540,10660,10350,13700,7380,10540,10461.65,7.23,0,51070,11480,11010,10730,10260,9980,10870,10120,282,3160,500,7370,10,1,56314443,5868,-74.96,2.13,12,0.34,-139.00,4896.00,17078,20240829,-38.99,9260,20250409,12.53,12231,-14.81,20250304,9260,12.53,20250409,18500,-43.68,20240829,9260,12.53,20250409,1.41,N,085660,500,281 억,,4068816,N,N,1991,N,00,N 20250508,150631,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10420,-120,5,-1.14,1585003775,151529,40.58,10540,10660,10350,13700,7380,10540,10460.07,7.23,0,21142,11480,11010,10730,10260,9980,10870,10120,282,3160,500,7370,10,1,56314443,5868,-74.96,2.13,12,0.27,-139.00,4896.00,17078,20240829,-38.99,9260,20250409,12.53,12231,-14.81,20250304,9260,12.53,20250409,18500,-43.68,20240829,9260,12.53,20250409,1.41,N,085660,500,281 억,,4068816,N,N,122089,N,00,N 20250508,140628,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10390,-150,5,-1.42,1370149375,130887,35.05,10540,10660,10350,13700,7380,10540,10468.19,7.23,0,19493,11480,11010,10730,10260,9980,10870,10120,282,3160,500,7370,10,1,56314443,5851,-74.75,2.12,12,0.23,-139.00,4896.00,17078,20240829,-39.16,9260,20250409,12.20,12231,-15.05,20250304,9260,12.20,20250409,18500,-43.84,20240829,9260,12.20,20250409,1.41,N,085660,500,281 억,,4068816,N,N,122089,N,00,N diff --git a/085670/price/prices-20250501.csv b/085670/price/prices-20250501.csv index a5811881412c..f2b0c54cac05 100644 --- a/085670/price/prices-20250501.csv +++ b/085670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4585,-90,5,-1.93,510514503,111737,259.47,4725,4725,4530,6070,3275,4675,4568.89,3.27,0,-36567,4725,4700,4660,4635,4595,4712,4647,122,1395,500,3360,5,1,24450761,1121,6.97,1.10,12,0.46,658.00,4153.00,8400,20240510,-45.42,3735,20250409,22.76,6250,-26.64,20250106,3735,22.76,20250409,8400,-45.42,20240510,3735,22.76,20250409,5.09,Y,085670,500,122 억,,800417,N,N,9545,N,00,N +20250509,150634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,-105,5,-2.25,489453433,107139,248.80,4725,4725,4530,6070,3275,4675,4568.40,3.27,0,-36072,4725,4700,4660,4635,4595,4712,4647,122,1395,500,3360,5,1,24450761,1117,6.95,1.10,12,0.44,658.00,4153.00,8400,20240510,-45.60,3735,20250409,22.36,6250,-26.88,20250106,3735,22.36,20250409,8400,-45.60,20240510,3735,22.36,20250409,5.09,Y,085670,500,122 억,,800417,N,N,5248,N,00,N +20250509,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,-115,5,-2.46,444012548,97179,225.67,4725,4725,4530,6070,3275,4675,4569.02,3.27,0,-38006,4725,4700,4660,4635,4595,4712,4647,122,1395,500,3360,5,1,24450761,1115,6.93,1.10,12,0.40,658.00,4153.00,8400,20240510,-45.71,3735,20250409,22.09,6250,-27.04,20250106,3735,22.09,20250409,8400,-45.71,20240510,3735,22.09,20250409,5.09,Y,085670,500,122 억,,800417,N,N,5248,N,00,N +20250509,130631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4535,-140,5,-2.99,408318493,89328,207.44,4725,4725,4530,6070,3275,4675,4571.00,3.27,0,-35474,4725,4700,4660,4635,4595,4712,4647,122,1395,500,3360,5,1,24450761,1109,6.89,1.09,12,0.37,658.00,4153.00,8400,20240510,-46.01,3735,20250409,21.42,6250,-27.44,20250106,3735,21.42,20250409,8400,-46.01,20240510,3735,21.42,20250409,5.09,Y,085670,500,122 억,,800417,N,N,5248,N,00,N +20250509,120632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-130,5,-2.78,354384653,77449,179.85,4725,4725,4530,6070,3275,4675,4575.72,3.27,0,-26523,4725,4700,4660,4635,4595,4712,4647,122,1395,500,3360,5,1,24450761,1111,6.91,1.09,12,0.32,658.00,4153.00,8400,20240510,-45.89,3735,20250409,21.69,6250,-27.28,20250106,3735,21.69,20250409,8400,-45.89,20240510,3735,21.69,20250409,5.09,Y,085670,500,122 억,,800417,N,N,5248,N,00,N +20250509,110630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,-135,5,-2.89,289501738,63164,146.68,4725,4725,4530,6070,3275,4675,4583.33,3.27,0,-17351,4725,4700,4660,4635,4595,4712,4647,122,1395,500,3360,5,1,24450761,1110,6.90,1.09,12,0.26,658.00,4153.00,8400,20240510,-45.95,3735,20250409,21.55,6250,-27.36,20250106,3735,21.55,20250409,8400,-45.95,20240510,3735,21.55,20250409,5.09,Y,085670,500,122 억,,800417,N,N,5248,N,00,N +20250509,100633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,-70,5,-1.50,102537510,22177,51.50,4725,4725,4570,6070,3275,4675,4623.60,3.27,0,-11227,4725,4700,4660,4635,4595,4712,4647,122,1395,500,3360,5,1,24450761,1126,7.00,1.11,12,0.09,658.00,4153.00,8400,20240510,-45.18,3735,20250409,23.29,6250,-26.32,20250106,3735,23.29,20250409,8400,-45.18,20240510,3735,23.29,20250409,5.09,Y,085670,500,122 억,,800417,N,N,5248,N,00,N +20250509,090634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-20,5,-0.43,17565920,3750,8.71,4725,4725,4645,6070,3275,4675,4684.25,3.27,0,-2497,4725,4700,4660,4635,4595,4712,4647,122,1395,500,3360,5,1,24450761,1138,7.07,1.12,12,0.02,658.00,4153.00,8400,20240510,-44.58,3735,20250409,24.63,6250,-25.52,20250106,3735,24.63,20250409,8400,-44.58,20240510,3735,24.63,20250409,5.09,Y,085670,500,122 억,,800417,N,N,5248,N,00,N 20250508,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,40,2,0.86,200512312,43063,125.79,4620,4685,4620,6020,3245,4635,4656.23,3.25,0,11647,4711,4672,4601,4562,4491,4692,4582,122,1385,500,3330,5,1,24450761,1143,7.10,1.13,12,0.18,658.00,4153.00,8400,20240510,-44.35,3735,20250409,25.17,6250,-25.20,20250106,3735,25.17,20250409,8400,-44.35,20240510,3735,25.17,20250409,5.12,Y,085670,500,122 억,,794954,N,N,5248,N,00,N 20250508,150631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,15,2,0.32,169040557,36313,106.07,4620,4685,4620,6020,3245,4635,4655.10,3.25,0,13204,4711,4672,4601,4562,4491,4692,4582,122,1385,500,3330,5,1,24450761,1137,7.07,1.12,12,0.15,658.00,4153.00,8400,20240510,-44.64,3735,20250409,24.50,6250,-25.60,20250106,3735,24.50,20250409,8400,-44.64,20240510,3735,24.50,20250409,5.12,Y,085670,500,122 억,,794954,N,N,1524,N,00,N 20250508,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,5,2,0.11,140325167,30129,88.01,4620,4685,4620,6020,3245,4635,4657.48,3.25,0,11355,4711,4672,4601,4562,4491,4692,4582,122,1385,500,3330,5,1,24450761,1135,7.05,1.12,12,0.12,658.00,4153.00,8400,20240510,-44.76,3735,20250409,24.23,6250,-25.76,20250106,3735,24.23,20250409,8400,-44.76,20240510,3735,24.23,20250409,5.12,Y,085670,500,122 억,,794954,N,N,1524,N,00,N diff --git a/085810/price/prices-20250501.csv b/085810/price/prices-20250501.csv index 0d079cd73bd5..60469e4a78a7 100644 --- a/085810/price/prices-20250501.csv +++ b/085810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,599,9,2,1.53,91147009,154804,75.88,594,600,574,767,413,590,588.76,2.28,0,-8995,628,609,597,578,566,603,572,253,177,500,350,1,1,49856389,299,-1.44,0.73,12,0.31,-415.00,815.00,1890,20250226,-68.31,570,20241206,5.09,1890,-68.31,20250226,574,4.36,20250509,1890,-68.31,20250226,570,5.09,20241206,0.00,Y,085810,500,253 억,,1137240,N,N,12078,N,00,N +20250509,150634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,598,8,2,1.36,88862084,150990,74.01,594,600,574,767,413,590,588.53,2.28,0,-6777,628,609,597,578,566,603,572,253,177,500,350,1,1,49856389,298,-1.44,0.73,12,0.30,-415.00,815.00,1890,20250226,-68.36,570,20241206,4.91,1890,-68.36,20250226,574,4.18,20250509,1890,-68.36,20250226,570,4.91,20241206,0.00,Y,085810,500,253 억,,1137240,N,N,0,N,00,N +20250509,140631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,593,3,2,0.51,69397545,118369,58.02,594,598,574,767,413,590,586.28,2.28,0,-20537,628,609,597,578,566,603,572,253,177,500,350,1,1,49856389,296,-1.43,0.73,12,0.24,-415.00,815.00,1890,20250226,-68.62,570,20241206,4.04,1890,-68.62,20250226,574,3.31,20250509,1890,-68.62,20250226,570,4.04,20241206,0.00,Y,085810,500,253 억,,1137240,N,N,0,N,00,N +20250509,130631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,592,2,2,0.34,63125428,107805,52.84,594,595,574,767,413,590,585.55,2.28,0,-24491,628,609,597,578,566,603,572,253,177,500,350,1,1,49856389,295,-1.43,0.73,12,0.22,-415.00,815.00,1890,20250226,-68.68,570,20241206,3.86,1890,-68.68,20250226,574,3.14,20250509,1890,-68.68,20250226,570,3.86,20241206,0.00,Y,085810,500,253 억,,1137240,N,N,0,N,00,N +20250509,120633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,586,-4,5,-0.68,51022315,87340,42.81,594,594,574,767,413,590,584.18,2.28,0,-26600,628,609,597,578,566,603,572,253,177,500,350,1,1,49856389,292,-1.41,0.72,12,0.18,-415.00,815.00,1890,20250226,-68.99,570,20241206,2.81,1890,-68.99,20250226,574,2.09,20250509,1890,-68.99,20250226,570,2.81,20241206,0.00,Y,085810,500,253 억,,1137240,N,N,0,N,00,N +20250509,110630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,586,-4,5,-0.68,38635151,66146,32.42,594,594,574,767,413,590,584.09,2.28,0,-23565,628,609,597,578,566,603,572,253,177,500,350,1,1,49856389,292,-1.41,0.72,12,0.13,-415.00,815.00,1890,20250226,-68.99,570,20241206,2.81,1890,-68.99,20250226,574,2.09,20250509,1890,-68.99,20250226,570,2.81,20241206,0.00,Y,085810,500,253 억,,1137240,N,N,0,N,00,N +20250509,100634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,586,-4,5,-0.68,30359261,52020,25.50,594,594,574,767,413,590,583.61,2.28,0,-23130,628,609,597,578,566,603,572,253,177,500,350,1,1,49856389,292,-1.41,0.72,12,0.10,-415.00,815.00,1890,20250226,-68.99,570,20241206,2.81,1890,-68.99,20250226,574,2.09,20250509,1890,-68.99,20250226,570,2.81,20241206,0.00,Y,085810,500,253 억,,1137240,N,N,0,N,00,N +20250509,090635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,585,-5,5,-0.85,7898681,13514,6.62,594,594,574,767,413,590,584.48,2.28,0,-9128,628,609,597,578,566,603,572,253,177,500,350,1,1,49856389,292,-1.41,0.72,12,0.03,-415.00,815.00,1890,20250226,-69.05,570,20241206,2.63,1890,-69.05,20250226,574,1.92,20250509,1890,-69.05,20250226,570,2.63,20241206,0.00,Y,085810,500,253 억,,1137240,N,N,0,N,00,N 20250508,160623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,590,-6,5,-1.01,121051557,203924,121.14,596,616,585,774,418,596,593.62,2.31,0,-13499,615,605,595,585,575,600,580,253,178,500,350,1,1,49856389,294,-1.42,0.72,12,0.41,-415.00,815.00,1890,20250226,-68.78,570,20241206,3.51,1890,-68.78,20250226,585,0.85,20250508,1890,-68.78,20250226,570,3.51,20241206,0.00,Y,085810,500,253 억,,1152004,N,N,13362,N,00,N 20250508,150631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,589,-7,5,-1.17,108632430,182848,108.62,596,616,585,774,418,596,594.11,2.31,0,2147,615,605,595,585,575,600,580,253,178,500,350,1,1,49856389,294,-1.42,0.72,12,0.37,-415.00,815.00,1890,20250226,-68.84,570,20241206,3.33,1890,-68.84,20250226,585,0.68,20250508,1890,-68.84,20250226,570,3.33,20241206,0.00,Y,085810,500,253 억,,1152004,N,N,13362,N,00,N 20250508,140629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,593,-3,5,-0.50,88482323,148586,88.27,596,616,590,774,418,596,595.50,2.31,0,8209,615,605,595,585,575,600,580,253,178,500,350,1,1,49856389,296,-1.43,0.73,12,0.30,-415.00,815.00,1890,20250226,-68.62,570,20241206,4.04,1890,-68.62,20250226,585,1.37,20250507,1890,-68.62,20250226,570,4.04,20241206,0.00,Y,085810,500,253 억,,1152004,N,N,13362,N,00,N diff --git a/085910/price/prices-20250501.csv b/085910/price/prices-20250501.csv index 948979ed15ee..d6559fcdbf9b 100644 --- a/085910/price/prices-20250501.csv +++ b/085910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,-10,5,-0.32,10810160,3440,90.19,3185,3185,3130,4105,2215,3160,3142.49,8.39,0,650,3176,3167,3151,3142,3126,3172,3147,70,945,500,2270,5,1,13934818,439,9.05,0.76,12,0.02,348.00,4171.00,3785,20240624,-16.78,2760,20240805,14.13,3450,-8.70,20250210,2890,9.00,20250210,3785,-16.78,20240624,2760,14.13,20240805,0.54,Y,085910,500,69 억,,1168741,N,N,293,N,00,N +20250509,150635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3140,-20,5,-0.63,7385610,2350,61.62,3185,3185,3130,4105,2215,3160,3142.81,8.39,0,836,3176,3167,3151,3142,3126,3172,3147,70,945,500,2270,5,1,13934818,438,9.02,0.75,12,0.02,348.00,4171.00,3785,20240624,-17.04,2760,20240805,13.77,3450,-8.99,20250210,2890,8.65,20250210,3785,-17.04,20240624,2760,13.77,20240805,0.54,Y,085910,500,69 억,,1168741,N,N,566,N,00,N +20250509,140632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,-30,5,-0.95,5743310,1826,47.88,3185,3185,3130,4105,2215,3160,3145.30,8.39,0,893,3176,3167,3151,3142,3126,3172,3147,70,945,500,2270,5,1,13934818,436,8.99,0.75,12,0.01,348.00,4171.00,3785,20240624,-17.31,2760,20240805,13.41,3450,-9.28,20250210,2890,8.30,20250210,3785,-17.31,20240624,2760,13.41,20240805,0.54,Y,085910,500,69 억,,1168741,N,N,566,N,00,N +20250509,130632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3140,-20,5,-0.63,4147645,1317,34.53,3185,3185,3135,4105,2215,3160,3149.31,8.39,0,604,3176,3167,3151,3142,3126,3172,3147,70,945,500,2270,5,1,13934818,438,9.02,0.75,12,0.01,348.00,4171.00,3785,20240624,-17.04,2760,20240805,13.77,3450,-8.99,20250210,2890,8.65,20250210,3785,-17.04,20240624,2760,13.77,20240805,0.54,Y,085910,500,69 억,,1168741,N,N,566,N,00,N +20250509,120633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,-15,5,-0.47,3594650,1141,29.92,3185,3185,3135,4105,2215,3160,3150.44,8.39,0,604,3176,3167,3151,3142,3126,3172,3147,70,945,500,2270,5,1,13934818,438,9.04,0.75,12,0.01,348.00,4171.00,3785,20240624,-16.91,2760,20240805,13.95,3450,-8.84,20250210,2890,8.82,20250210,3785,-16.91,20240624,2760,13.95,20240805,0.54,Y,085910,500,69 억,,1168741,N,N,566,N,00,N +20250509,110631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,-10,5,-0.32,1493700,473,12.40,3185,3185,3135,4105,2215,3160,3157.93,8.39,0,-27,3176,3167,3151,3142,3126,3172,3147,70,945,500,2270,5,1,13934818,439,9.05,0.76,12,0.00,348.00,4171.00,3785,20240624,-16.78,2760,20240805,14.13,3450,-8.70,20250210,2890,9.00,20250210,3785,-16.78,20240624,2760,14.13,20240805,0.54,Y,085910,500,69 억,,1168741,N,N,566,N,00,N +20250509,100634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3155,-5,5,-0.16,1172145,371,9.73,3185,3185,3135,4105,2215,3160,3159.42,8.39,0,-13,3176,3167,3151,3142,3126,3172,3147,70,945,500,2270,5,1,13934818,440,9.07,0.76,12,0.00,348.00,4171.00,3785,20240624,-16.64,2760,20240805,14.31,3450,-8.55,20250210,2890,9.17,20250210,3785,-16.64,20240624,2760,14.31,20240805,0.54,Y,085910,500,69 억,,1168741,N,N,566,N,00,N +20250509,090635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3160,0,3,0.00,19035,6,0.16,3185,3185,3160,4105,2215,3160,3172.50,8.39,0,0,3176,3167,3151,3142,3126,3172,3147,70,945,500,2270,5,1,13934818,440,9.08,0.76,12,0.00,348.00,4171.00,3785,20240624,-16.51,2760,20240805,14.49,3450,-8.41,20250210,2890,9.34,20250210,3785,-16.51,20240624,2760,14.49,20240805,0.54,Y,085910,500,69 억,,1168741,N,N,566,N,00,N 20250508,160623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3160,0,3,0.00,12007390,3814,49.35,3160,3160,3135,4105,2215,3160,3148.24,8.38,0,662,3210,3185,3155,3130,3100,3170,3115,70,945,500,2270,5,1,13934818,440,9.08,0.76,12,0.03,348.00,4171.00,3785,20240624,-16.51,2760,20240805,14.49,3450,-8.41,20250210,2890,9.34,20250210,3785,-16.51,20240624,2760,14.49,20240805,0.54,Y,085910,500,69 억,,1167207,N,N,566,N,00,N 20250508,150632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3155,-5,5,-0.16,8860095,2818,36.46,3160,3160,3135,4105,2215,3160,3144.11,8.38,0,-220,3210,3185,3155,3130,3100,3170,3115,70,945,500,2270,5,1,13934818,440,9.07,0.76,12,0.02,348.00,4171.00,3785,20240624,-16.64,2760,20240805,14.31,3450,-8.55,20250210,2890,9.17,20250210,3785,-16.64,20240624,2760,14.31,20240805,0.54,Y,085910,500,69 억,,1167207,N,N,0,N,00,N 20250508,140629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,-15,5,-0.47,5286435,1684,21.79,3160,3160,3135,4105,2215,3160,3139.21,8.38,0,-214,3210,3185,3155,3130,3100,3170,3115,70,945,500,2270,5,1,13934818,438,9.04,0.75,12,0.01,348.00,4171.00,3785,20240624,-16.91,2760,20240805,13.95,3450,-8.84,20250210,2890,8.82,20250210,3785,-16.91,20240624,2760,13.95,20240805,0.54,Y,085910,500,69 억,,1167207,N,N,0,N,00,N diff --git a/086040/price/prices-20250501.csv b/086040/price/prices-20250501.csv index d25dff17ad91..444a8f2e6a9c 100644 --- a/086040/price/prices-20250501.csv +++ b/086040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,-50,5,-1.71,21955485,7610,204.24,2930,2930,2870,3805,2055,2930,2885.09,1.53,0,-876,3000,2965,2920,2885,2840,2982,2902,80,875,500,2050,5,1,15958247,460,-7.15,1.11,12,0.05,-403.00,2585.00,6800,20240514,-57.65,2690,20250408,7.06,4250,-32.24,20250113,2690,7.06,20250408,6800,-57.65,20240514,2690,7.06,20250408,0.74,Y,086040,500,79 억,,243519,N,N,0,N,00,N +20250509,150635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,-45,5,-1.54,18563705,6434,172.68,2930,2930,2870,3805,2055,2930,2885.25,1.53,0,-869,3000,2965,2920,2885,2840,2982,2902,80,875,500,2050,5,1,15958247,460,-7.16,1.12,12,0.04,-403.00,2585.00,6800,20240514,-57.57,2690,20250408,7.25,4250,-32.12,20250113,2690,7.25,20250408,6800,-57.57,20240514,2690,7.25,20250408,0.74,Y,086040,500,79 억,,243519,N,N,0,N,00,N +20250509,140632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,-45,5,-1.54,17678945,6127,164.44,2930,2930,2870,3805,2055,2930,2885.42,1.53,0,-664,3000,2965,2920,2885,2840,2982,2902,80,875,500,2050,5,1,15958247,460,-7.16,1.12,12,0.04,-403.00,2585.00,6800,20240514,-57.57,2690,20250408,7.25,4250,-32.12,20250113,2690,7.25,20250408,6800,-57.57,20240514,2690,7.25,20250408,0.74,Y,086040,500,79 억,,243519,N,N,0,N,00,N +20250509,130632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,-40,5,-1.37,17076325,5918,158.83,2930,2930,2870,3805,2055,2930,2885.49,1.53,0,-563,3000,2965,2920,2885,2840,2982,2902,80,875,500,2050,5,1,15958247,461,-7.17,1.12,12,0.04,-403.00,2585.00,6800,20240514,-57.50,2690,20250408,7.43,4250,-32.00,20250113,2690,7.43,20250408,6800,-57.50,20240514,2690,7.43,20250408,0.74,Y,086040,500,79 억,,243519,N,N,0,N,00,N +20250509,120633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,-45,5,-1.54,15832920,5487,147.26,2930,2930,2870,3805,2055,2930,2885.53,1.53,0,-357,3000,2965,2920,2885,2840,2982,2902,80,875,500,2050,5,1,15958247,460,-7.16,1.12,12,0.03,-403.00,2585.00,6800,20240514,-57.57,2690,20250408,7.25,4250,-32.12,20250113,2690,7.25,20250408,6800,-57.57,20240514,2690,7.25,20250408,0.74,Y,086040,500,79 억,,243519,N,N,0,N,00,N +20250509,110631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,-45,5,-1.54,13053090,4523,121.39,2930,2930,2875,3805,2055,2930,2885.94,1.53,0,-320,3000,2965,2920,2885,2840,2982,2902,80,875,500,2050,5,1,15958247,460,-7.16,1.12,12,0.03,-403.00,2585.00,6800,20240514,-57.57,2690,20250408,7.25,4250,-32.12,20250113,2690,7.25,20250408,6800,-57.57,20240514,2690,7.25,20250408,0.74,Y,086040,500,79 억,,243519,N,N,0,N,00,N +20250509,100634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,-40,5,-1.37,9649195,3341,89.67,2930,2930,2875,3805,2055,2930,2888.12,1.53,0,-219,3000,2965,2920,2885,2840,2982,2902,80,875,500,2050,5,1,15958247,461,-7.17,1.12,12,0.02,-403.00,2585.00,6800,20240514,-57.50,2690,20250408,7.43,4250,-32.00,20250113,2690,7.43,20250408,6800,-57.50,20240514,2690,7.43,20250408,0.74,Y,086040,500,79 억,,243519,N,N,0,N,00,N +20250509,090635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,0,3,0.00,49810,17,0.46,2930,2930,2930,3805,2055,2930,2930.00,1.53,0,0,3000,2965,2920,2885,2840,2982,2902,80,875,500,2050,5,1,15958247,468,-7.27,1.13,12,0.00,-403.00,2585.00,6800,20240514,-56.91,2690,20250408,8.92,4250,-31.06,20250113,2690,8.92,20250408,6800,-56.91,20240514,2690,8.92,20250408,0.74,Y,086040,500,79 억,,243519,N,N,0,N,00,N 20250508,160623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,45,2,1.56,10540685,3621,10.59,2890,2955,2875,3750,2020,2885,2910.99,1.52,0,128,3121,3002,2926,2807,2731,2965,2770,80,865,500,2010,5,1,15958247,468,-7.27,1.13,12,0.02,-403.00,2585.00,6800,20240514,-56.91,2690,20250408,8.92,4250,-31.06,20250113,2690,8.92,20250408,6800,-56.91,20240514,2690,8.92,20250408,0.74,Y,086040,500,79 억,,242958,N,N,7,N,00,N 20250508,150632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,55,2,1.91,10150840,3488,10.20,2890,2955,2875,3750,2020,2885,2910.22,1.52,0,128,3121,3002,2926,2807,2731,2965,2770,80,865,500,2010,5,1,15958247,469,-7.30,1.14,12,0.02,-403.00,2585.00,6800,20240514,-56.76,2690,20250408,9.29,4250,-30.82,20250113,2690,9.29,20250408,6800,-56.76,20240514,2690,9.29,20250408,0.74,Y,086040,500,79 억,,242958,N,N,7,N,00,N 20250508,140629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,55,2,1.91,9634530,3312,9.69,2890,2955,2875,3750,2020,2885,2908.98,1.52,0,74,3121,3002,2926,2807,2731,2965,2770,80,865,500,2010,5,1,15958247,469,-7.30,1.14,12,0.02,-403.00,2585.00,6800,20240514,-56.76,2690,20250408,9.29,4250,-30.82,20250113,2690,9.29,20250408,6800,-56.76,20240514,2690,9.29,20250408,0.74,Y,086040,500,79 억,,242958,N,N,7,N,00,N diff --git a/086060/price/prices-20250501.csv b/086060/price/prices-20250501.csv index 4e290f8f982d..dea51b2a102d 100644 --- a/086060/price/prices-20250501.csv +++ b/086060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,-40,5,-1.15,347587100,100935,416.00,3440,3505,3400,4515,2435,3475,3443.67,3.42,0,-4539,3558,3516,3478,3436,3398,3537,3457,43,1040,500,2500,5,1,8610587,296,10.32,0.58,12,1.17,333.00,5920.00,4410,20240522,-22.11,3015,20250407,13.93,3770,-8.89,20250409,3015,13.93,20250407,4410,-22.11,20240522,3015,13.93,20250407,1.18,Y,086060,500,43 억,,294636,N,N,0,N,00,N +20250509,150635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-55,5,-1.58,341435415,99140,408.61,3440,3505,3400,4515,2435,3475,3443.97,3.42,0,-3757,3558,3516,3478,3436,3398,3537,3457,43,1040,500,2500,5,1,8610587,294,10.27,0.58,12,1.15,333.00,5920.00,4410,20240522,-22.45,3015,20250407,13.43,3770,-9.28,20250409,3015,13.43,20250407,4410,-22.45,20240522,3015,13.43,20250407,1.18,Y,086060,500,43 억,,294636,N,N,0,N,00,N +20250509,140632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,-65,5,-1.87,295384120,85641,352.97,3440,3505,3400,4515,2435,3475,3449.10,3.42,0,-11652,3558,3516,3478,3436,3398,3537,3457,43,1040,500,2500,5,1,8610587,294,10.24,0.58,12,0.99,333.00,5920.00,4410,20240522,-22.68,3015,20250407,13.10,3770,-9.55,20250409,3015,13.10,20250407,4410,-22.68,20240522,3015,13.10,20250407,1.18,Y,086060,500,43 억,,294636,N,N,0,N,00,N +20250509,130632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-20,5,-0.58,261539830,75787,312.36,3440,3505,3400,4515,2435,3475,3450.99,3.42,0,-11500,3558,3516,3478,3436,3398,3537,3457,43,1040,500,2500,5,1,8610587,297,10.38,0.58,12,0.88,333.00,5920.00,4410,20240522,-21.66,3015,20250407,14.59,3770,-8.36,20250409,3015,14.59,20250407,4410,-21.66,20240522,3015,14.59,20250407,1.18,Y,086060,500,43 억,,294636,N,N,0,N,00,N +20250509,120633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,-65,5,-1.87,177916635,51507,212.29,3440,3505,3410,4515,2435,3475,3454.22,3.42,0,-9438,3558,3516,3478,3436,3398,3537,3457,43,1040,500,2500,5,1,8610587,294,10.24,0.58,12,0.60,333.00,5920.00,4410,20240522,-22.68,3015,20250407,13.10,3770,-9.55,20250409,3015,13.10,20250407,4410,-22.68,20240522,3015,13.10,20250407,1.18,Y,086060,500,43 억,,294636,N,N,0,N,00,N +20250509,110631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,-40,5,-1.15,102817045,29848,123.02,3440,3480,3410,4515,2435,3475,3444.69,3.42,0,-3728,3558,3516,3478,3436,3398,3537,3457,43,1040,500,2500,5,1,8610587,296,10.32,0.58,12,0.35,333.00,5920.00,4410,20240522,-22.11,3015,20250407,13.93,3770,-8.89,20250409,3015,13.93,20250407,4410,-22.11,20240522,3015,13.93,20250407,1.18,Y,086060,500,43 억,,294636,N,N,0,N,00,N +20250509,100634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,-40,5,-1.15,62492895,18083,74.53,3440,3480,3425,4515,2435,3475,3455.89,3.42,0,-5141,3558,3516,3478,3436,3398,3537,3457,43,1040,500,2500,5,1,8610587,296,10.32,0.58,12,0.21,333.00,5920.00,4410,20240522,-22.11,3015,20250407,13.93,3770,-8.89,20250409,3015,13.93,20250407,4410,-22.11,20240522,3015,13.93,20250407,1.18,Y,086060,500,43 억,,294636,N,N,0,N,00,N +20250509,090635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,-35,5,-1.01,3721605,1080,4.45,3440,3460,3435,4515,2435,3475,3445.93,3.42,0,-662,3558,3516,3478,3436,3398,3537,3457,43,1040,500,2500,5,1,8610587,296,10.33,0.58,12,0.01,333.00,5920.00,4410,20240522,-22.00,3015,20250407,14.10,3770,-8.75,20250409,3015,14.10,20250407,4410,-22.00,20240522,3015,14.10,20250407,1.18,Y,086060,500,43 억,,294636,N,N,0,N,00,N 20250508,160624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,-5,5,-0.14,83149365,23880,49.02,3440,3520,3440,4520,2440,3480,3481.97,3.44,0,-849,3593,3536,3468,3411,3343,3565,3440,43,1040,500,2500,5,1,8610587,299,10.44,0.59,12,0.28,333.00,5920.00,4410,20240522,-21.20,3015,20250407,15.26,3770,-7.82,20250409,3015,15.26,20250407,4410,-21.20,20240522,3015,15.26,20250407,1.20,Y,086060,500,43 억,,295830,N,N,0,N,00,N 20250508,150632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,-15,5,-0.43,75637535,21717,44.58,3440,3520,3440,4520,2440,3480,3482.87,3.44,0,-560,3593,3536,3468,3411,3343,3565,3440,43,1040,500,2500,5,1,8610587,298,10.41,0.59,12,0.25,333.00,5920.00,4410,20240522,-21.43,3015,20250407,14.93,3770,-8.09,20250409,3015,14.93,20250407,4410,-21.43,20240522,3015,14.93,20250407,1.20,Y,086060,500,43 억,,295830,N,N,0,N,00,N 20250508,140630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3485,5,2,0.14,68194390,19571,40.17,3440,3520,3440,4520,2440,3480,3484.46,3.44,0,-560,3593,3536,3468,3411,3343,3565,3440,43,1040,500,2500,5,1,8610587,300,10.47,0.59,12,0.23,333.00,5920.00,4410,20240522,-20.98,3015,20250407,15.59,3770,-7.56,20250409,3015,15.59,20250407,4410,-20.98,20240522,3015,15.59,20250407,1.20,Y,086060,500,43 억,,295830,N,N,0,N,00,N diff --git a/086220/price/prices-20250501.csv b/086220/price/prices-20250501.csv index 97d15627d12d..cec702ff7e48 100644 --- a/086220/price/prices-20250501.csv +++ b/086220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160629,57,100.00,KONEX,,,N,N,N,N, ,N,1449,-50,5,-3.34,31149,22,30.99,1500,1500,1410,1723,1275,1499,1415.86,0.00,0,0,1566,1532,1466,1432,1366,1549,1449,53,224,500,920,1,1,10573865,153,-7.88,0.97,12,0.00,-184.00,1495.00,3800,20240619,-61.87,1200,20250305,20.75,1700,-14.76,20250404,1200,20.75,20250305,3800,-61.87,20240619,1200,20.75,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250509,150636,57,100.00,KONEX,,,N,N,N,N, ,N,1410,-89,5,-5.94,29700,21,29.58,1500,1500,1410,1723,1275,1499,1414.29,0.00,0,0,1566,1532,1466,1432,1366,1549,1449,53,224,500,920,1,1,10573865,149,-7.66,0.94,12,0.00,-184.00,1495.00,3800,20240619,-62.89,1200,20250305,17.50,1700,-17.06,20250404,1200,17.50,20250305,3800,-62.89,20240619,1200,17.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250509,140632,57,100.00,KONEX,,,N,N,N,N, ,N,1410,-89,5,-5.94,29700,21,29.58,1500,1500,1410,1723,1275,1499,1414.29,0.00,0,0,1566,1532,1466,1432,1366,1549,1449,53,224,500,920,1,1,10573865,149,-7.66,0.94,12,0.00,-184.00,1495.00,3800,20240619,-62.89,1200,20250305,17.50,1700,-17.06,20250404,1200,17.50,20250305,3800,-62.89,20240619,1200,17.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250509,130632,57,100.00,KONEX,,,N,N,N,N, ,N,1410,-89,5,-5.94,29700,21,29.58,1500,1500,1410,1723,1275,1499,1414.29,0.00,0,0,1566,1532,1466,1432,1366,1549,1449,53,224,500,920,1,1,10573865,149,-7.66,0.94,12,0.00,-184.00,1495.00,3800,20240619,-62.89,1200,20250305,17.50,1700,-17.06,20250404,1200,17.50,20250305,3800,-62.89,20240619,1200,17.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250509,120634,57,100.00,KONEX,,,N,N,N,N, ,N,1410,-89,5,-5.94,29700,21,29.58,1500,1500,1410,1723,1275,1499,1414.29,0.00,0,0,1566,1532,1466,1432,1366,1549,1449,53,224,500,920,1,1,10573865,149,-7.66,0.94,12,0.00,-184.00,1495.00,3800,20240619,-62.89,1200,20250305,17.50,1700,-17.06,20250404,1200,17.50,20250305,3800,-62.89,20240619,1200,17.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250509,110631,57,100.00,KONEX,,,N,N,N,N, ,N,1500,1,2,0.07,1500,1,1.41,1500,1500,1500,1723,1275,1499,1500.00,0.00,0,0,1566,1532,1466,1432,1366,1549,1449,53,224,500,920,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250509,100635,57,100.00,KONEX,,,N,N,N,N, ,N,1500,1,2,0.07,1500,1,1.41,1500,1500,1500,1723,1275,1499,1500.00,0.00,0,0,1566,1532,1466,1432,1366,1549,1449,53,224,500,920,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250509,090636,57,100.00,KONEX,,,N,N,N,N, ,N,1500,1,2,0.07,1500,1,1.41,1500,1500,1500,1723,1275,1499,1500.00,0.00,0,0,1566,1532,1466,1432,1366,1549,1449,53,224,500,920,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N 20250508,160624,57,100.00,KONEX,,,N,N,N,N, ,N,1499,144,2,10.63,105465,71,3.55,1499,1500,1400,1558,1152,1355,1485.42,0.00,0,0,1601,1477,1416,1292,1231,1447,1262,53,203,500,840,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.55,1200,20250305,24.92,1700,-11.82,20250404,1200,24.92,20250305,3800,-60.55,20240619,1200,24.92,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N 20250508,150632,57,100.00,KONEX,,,N,N,N,N, ,N,1499,144,2,10.63,105465,71,3.55,1499,1500,1400,1558,1152,1355,1485.42,0.00,0,0,1601,1477,1416,1292,1231,1447,1262,53,203,500,840,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.55,1200,20250305,24.92,1700,-11.82,20250404,1200,24.92,20250305,3800,-60.55,20240619,1200,24.92,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N 20250508,140630,57,100.00,KONEX,,,N,N,N,N, ,N,1499,144,2,10.63,105465,71,3.55,1499,1500,1400,1558,1152,1355,1485.42,0.00,0,0,1601,1477,1416,1292,1231,1447,1262,53,203,500,840,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.55,1200,20250305,24.92,1700,-11.82,20250404,1200,24.92,20250305,3800,-60.55,20240619,1200,24.92,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N diff --git a/086280/price/prices-20250501.csv b/086280/price/prices-20250501.csv index b588620cb8a8..5ae8e86ab561 100644 --- a/086280/price/prices-20250501.csv +++ b/086280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160630,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,106700,600,2,0.57,17799832300,166461,43.39,106900,107600,106200,137900,74300,106100,106930.95,49.20,4386,28493,107833,106966,105733,104866,103633,107400,105300,375,31800,500,78510,100,1,75000000,80025,7.32,0.91,12,0.22,14585.00,116975.00,151000,20250131,-29.34,88184,20240425,21.00,151000,-29.34,20250131,104500,2.11,20250508,257500,-58.56,20240704,102000,4.61,20240807,0.23,Y,086280,500,375 억,,36899579,N,N,4287,N,00,N +20250509,150636,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,106800,700,2,0.66,15813677300,147847,38.54,106900,107600,106200,137900,74300,106100,106959.74,49.20,4386,19396,107833,106966,105733,104866,103633,107400,105300,375,31800,500,78510,100,1,75000000,80100,7.32,0.91,12,0.20,14585.00,116975.00,151000,20250131,-29.27,88184,20240425,21.11,151000,-29.27,20250131,104500,2.20,20250508,257500,-58.52,20240704,102000,4.71,20240807,0.23,Y,086280,500,375 억,,36899579,N,N,4686,N,00,N +20250509,140633,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,106600,500,2,0.47,13551774700,126621,33.00,106900,107600,106200,137900,74300,106100,107026.28,49.20,4386,21514,107833,106966,105733,104866,103633,107400,105300,375,31800,500,78510,100,1,75000000,79950,7.31,0.91,12,0.17,14585.00,116975.00,151000,20250131,-29.40,88184,20240425,20.88,151000,-29.40,20250131,104500,2.01,20250508,257500,-58.60,20240704,102000,4.51,20240807,0.23,Y,086280,500,375 억,,36899579,N,N,4686,N,00,N +20250509,130633,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,106800,700,2,0.66,11196548800,104552,27.25,106900,107600,106200,137900,74300,106100,107090.72,49.20,4386,23521,107833,106966,105733,104866,103633,107400,105300,375,31800,500,78510,100,1,75000000,80100,7.32,0.91,12,0.14,14585.00,116975.00,151000,20250131,-29.27,88184,20240425,21.11,151000,-29.27,20250131,104500,2.20,20250508,257500,-58.52,20240704,102000,4.71,20240807,0.23,Y,086280,500,375 억,,36899579,N,N,4686,N,00,N +20250509,120634,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,106900,800,2,0.75,8807528850,82162,21.42,106900,107600,106500,137900,74300,106100,107197.11,49.20,4386,27738,107833,106966,105733,104866,103633,107400,105300,375,31800,500,78510,100,1,75000000,80175,7.33,0.91,12,0.11,14585.00,116975.00,151000,20250131,-29.21,88184,20240425,21.22,151000,-29.21,20250131,104500,2.30,20250508,257500,-58.49,20240704,102000,4.80,20240807,0.23,Y,086280,500,375 억,,36899579,N,N,4686,N,00,N +20250509,110632,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,107400,1300,2,1.23,6611968100,61705,16.08,106900,107600,106500,137900,74300,106100,107154.49,49.20,4386,27464,107833,106966,105733,104866,103633,107400,105300,375,31800,500,78510,100,1,75000000,80550,7.36,0.92,12,0.08,14585.00,116975.00,151000,20250131,-28.87,88184,20240425,21.79,151000,-28.87,20250131,104500,2.78,20250508,257500,-58.29,20240704,102000,5.29,20240807,0.23,Y,086280,500,375 억,,36899579,N,N,4686,N,00,N +20250509,100635,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,107300,1200,2,1.13,3843944450,35914,9.36,106900,107600,106500,137900,74300,106100,107031.92,49.20,4386,13705,107833,106966,105733,104866,103633,107400,105300,375,31800,500,78510,100,1,75000000,80475,7.36,0.92,12,0.05,14585.00,116975.00,151000,20250131,-28.94,88184,20240425,21.68,151000,-28.94,20250131,104500,2.68,20250508,257500,-58.33,20240704,102000,5.20,20240807,0.23,Y,086280,500,375 억,,36899579,N,N,4686,N,00,N +20250509,090636,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,107400,1300,2,1.23,1114404700,10398,2.71,106900,107600,106700,137900,74300,106100,107174.91,49.20,4386,4722,107833,106966,105733,104866,103633,107400,105300,375,31800,500,78510,100,1,75000000,80550,7.36,0.92,12,0.01,14585.00,116975.00,151000,20250131,-28.87,88184,20240425,21.79,151000,-28.87,20250131,104500,2.78,20250508,257500,-58.29,20240704,102000,5.29,20240807,0.23,Y,086280,500,375 억,,36899579,N,N,4686,N,00,N 20250508,160624,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,106100,700,2,0.66,28639138600,270813,73.42,105000,106600,104500,137000,73800,105400,105752.45,49.12,0,47577,109933,107666,106333,104066,102733,107000,103400,375,31600,500,77990,100,1,75000000,79575,7.27,0.91,12,0.36,14585.00,116975.00,151000,20250131,-29.74,88184,20240425,20.32,151000,-29.74,20250131,104500,1.53,20250508,257500,-58.80,20240704,102000,4.02,20240807,0.18,Y,086280,500,375 억,,36843100,N,N,4686,N,00,N 20250508,150633,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,106100,700,2,0.66,17462966700,165477,44.86,105000,106600,104500,137000,73800,105400,105531.08,49.12,0,50049,109933,107666,106333,104066,102733,107000,103400,375,31600,500,77990,100,1,75000000,79575,7.27,0.91,12,0.22,14585.00,116975.00,151000,20250131,-29.74,88184,20240425,20.32,151000,-29.74,20250131,104500,1.53,20250508,257500,-58.80,20240704,102000,4.02,20240807,0.18,Y,086280,500,375 억,,36843100,N,N,10083,N,00,N 20250508,140630,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,105800,400,2,0.38,14852968950,140842,38.18,105000,106600,104500,137000,73800,105400,105458.38,49.12,0,43390,109933,107666,106333,104066,102733,107000,103400,375,31600,500,77990,100,1,75000000,79350,7.25,0.90,12,0.19,14585.00,116975.00,151000,20250131,-29.93,88184,20240425,19.98,151000,-29.93,20250131,104500,1.24,20250508,257500,-58.91,20240704,102000,3.73,20240807,0.18,Y,086280,500,375 억,,36843100,N,N,10083,N,00,N diff --git a/086390/price/prices-20250501.csv b/086390/price/prices-20250501.csv index f0bfb01832d5..b3c2bb2a5bf7 100644 --- a/086390/price/prices-20250501.csv +++ b/086390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10130,-250,5,-2.41,612515065,60307,47.05,10530,10530,10050,13490,7270,10380,10156.62,7.81,0,2563,10833,10606,10403,10176,9973,10720,10290,106,3110,500,7470,10,1,21134126,2141,-8.09,1.75,12,0.29,-1252.00,5793.00,19500,20240523,-48.05,7470,20241209,35.61,15130,-33.05,20250122,8570,18.20,20250409,19500,-48.05,20240523,7470,35.61,20241209,2.26,Y,086390,500,105 억,,1651542,N,N,200,N,00,N +20250509,150636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10180,-200,5,-1.93,589538875,58043,45.28,10530,10530,10050,13490,7270,10380,10156.93,7.81,0,2580,10833,10606,10403,10176,9973,10720,10290,106,3110,500,7470,10,1,21134126,2151,-8.13,1.76,12,0.27,-1252.00,5793.00,19500,20240523,-47.79,7470,20241209,36.28,15130,-32.72,20250122,8570,18.79,20250409,19500,-47.79,20240523,7470,36.28,20241209,2.26,Y,086390,500,105 억,,1651542,N,N,226,N,00,N +20250509,140633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10190,-190,5,-1.83,564415125,55574,43.36,10530,10530,10050,13490,7270,10380,10156.10,7.81,0,1669,10833,10606,10403,10176,9973,10720,10290,106,3110,500,7470,10,1,21134126,2154,-8.14,1.76,12,0.26,-1252.00,5793.00,19500,20240523,-47.74,7470,20241209,36.41,15130,-32.65,20250122,8570,18.90,20250409,19500,-47.74,20240523,7470,36.41,20241209,2.26,Y,086390,500,105 억,,1651542,N,N,226,N,00,N +20250509,130633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,-230,5,-2.22,444589205,43809,34.18,10530,10530,10050,13490,7270,10380,10148.35,7.81,0,-2780,10833,10606,10403,10176,9973,10720,10290,106,3110,500,7470,10,1,21134126,2145,-8.11,1.75,12,0.21,-1252.00,5793.00,19500,20240523,-47.95,7470,20241209,35.88,15130,-32.91,20250122,8570,18.44,20250409,19500,-47.95,20240523,7470,35.88,20241209,2.26,Y,086390,500,105 억,,1651542,N,N,226,N,00,N +20250509,120634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10170,-210,5,-2.02,388786935,38319,29.90,10530,10530,10050,13490,7270,10380,10146.06,7.81,0,-4089,10833,10606,10403,10176,9973,10720,10290,106,3110,500,7470,10,1,21134126,2149,-8.12,1.76,12,0.18,-1252.00,5793.00,19500,20240523,-47.85,7470,20241209,36.14,15130,-32.78,20250122,8570,18.67,20250409,19500,-47.85,20240523,7470,36.14,20241209,2.26,Y,086390,500,105 억,,1651542,N,N,226,N,00,N +20250509,110632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10090,-290,5,-2.79,316104545,31170,24.32,10530,10530,10050,13490,7270,10380,10141.31,7.81,0,-3103,10833,10606,10403,10176,9973,10720,10290,106,3110,500,7470,10,1,21134126,2132,-8.06,1.74,12,0.15,-1252.00,5793.00,19500,20240523,-48.26,7470,20241209,35.07,15130,-33.31,20250122,8570,17.74,20250409,19500,-48.26,20240523,7470,35.07,20241209,2.26,Y,086390,500,105 억,,1651542,N,N,226,N,00,N +20250509,100635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10090,-290,5,-2.79,255370210,25152,19.62,10530,10530,10050,13490,7270,10380,10153.08,7.81,0,-2732,10833,10606,10403,10176,9973,10720,10290,106,3110,500,7470,10,1,21134126,2132,-8.06,1.74,12,0.12,-1252.00,5793.00,19500,20240523,-48.26,7470,20241209,35.07,15130,-33.31,20250122,8570,17.74,20250409,19500,-48.26,20240523,7470,35.07,20241209,2.26,Y,086390,500,105 억,,1651542,N,N,226,N,00,N +20250509,090636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10300,-80,5,-0.77,24973500,2412,1.88,10530,10530,10300,13490,7270,10380,10353.86,7.81,0,-1460,10833,10606,10403,10176,9973,10720,10290,106,3110,500,7470,10,1,21134126,2177,-8.23,1.78,12,0.01,-1252.00,5793.00,19500,20240523,-47.18,7470,20241209,37.88,15130,-31.92,20250122,8570,20.19,20250409,19500,-47.18,20240523,7470,37.88,20241209,2.26,Y,086390,500,105 억,,1651542,N,N,226,N,00,N 20250508,160624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,330,2,3.28,1332440210,128174,468.76,10200,10630,10200,13060,7040,10050,10395.56,7.80,0,-2385,10316,10182,10066,9932,9816,10250,10000,106,3010,500,7230,10,1,21134126,2194,-8.29,1.79,12,0.61,-1252.00,5793.00,19500,20240523,-46.77,7470,20241209,38.96,15130,-31.39,20250122,8570,21.12,20250409,19500,-46.77,20240523,7470,38.96,20241209,2.27,Y,086390,500,105 억,,1649010,N,N,226,N,00,N 20250508,150633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10430,380,2,3.78,1273978080,122556,448.22,10200,10630,10200,13060,7040,10050,10395.07,7.80,0,-3657,10316,10182,10066,9932,9816,10250,10000,106,3010,500,7230,10,1,21134126,2204,-8.33,1.80,12,0.58,-1252.00,5793.00,19500,20240523,-46.51,7470,20241209,39.63,15130,-31.06,20250122,8570,21.70,20250409,19500,-46.51,20240523,7470,39.63,20241209,2.27,Y,086390,500,105 억,,1649010,N,N,0,N,00,N 20250508,140630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10470,420,2,4.18,1177950060,113372,414.63,10200,10630,10200,13060,7040,10050,10390.13,7.80,0,-2146,10316,10182,10066,9932,9816,10250,10000,106,3010,500,7230,10,1,21134126,2213,-8.36,1.81,12,0.54,-1252.00,5793.00,19500,20240523,-46.31,7470,20241209,40.16,15130,-30.80,20250122,8570,22.17,20250409,19500,-46.31,20240523,7470,40.16,20241209,2.27,Y,086390,500,105 억,,1649010,N,N,0,N,00,N diff --git a/086450/price/prices-20250501.csv b/086450/price/prices-20250501.csv index f717b890e4ba..06b83c15d40a 100644 --- a/086450/price/prices-20250501.csv +++ b/086450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160630,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15650,130,2,0.84,2123504010,136217,66.55,15520,15680,15420,20150,10870,15520,15589.13,15.18,0,2208,15820,15670,15420,15270,15020,15745,15345,224,4630,500,11790,10,1,44883735,7024,11.57,1.17,12,0.30,1353.00,13409.00,20600,20240718,-24.03,14400,20250203,8.68,16840,-7.07,20250305,14400,8.68,20250203,20600,-24.03,20240718,14400,8.68,20250203,0.82,Y,086450,500,224 억,,6814362,N,N,1977,N,00,N +20250509,150636,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15660,140,2,0.90,1958663270,125688,61.41,15520,15680,15420,20150,10870,15520,15583.53,15.18,0,6611,15820,15670,15420,15270,15020,15745,15345,224,4630,500,11790,10,1,44883735,7029,11.57,1.17,12,0.28,1353.00,13409.00,20600,20240718,-23.98,14400,20250203,8.75,16840,-7.01,20250305,14400,8.75,20250203,20600,-23.98,20240718,14400,8.75,20250203,0.82,Y,086450,500,224 억,,6814362,N,N,622,N,00,N +20250509,140633,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15560,40,2,0.26,1604503885,103008,50.33,15520,15680,15420,20150,10870,15520,15576.50,15.18,0,14256,15820,15670,15420,15270,15020,15745,15345,224,4630,500,11790,10,1,44883735,6984,11.50,1.16,12,0.23,1353.00,13409.00,20600,20240718,-24.47,14400,20250203,8.06,16840,-7.60,20250305,14400,8.06,20250203,20600,-24.47,20240718,14400,8.06,20250203,0.82,Y,086450,500,224 억,,6814362,N,N,622,N,00,N +20250509,130633,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15580,60,2,0.39,1476050580,94755,46.30,15520,15680,15420,20150,10870,15520,15577.55,15.18,0,16557,15820,15670,15420,15270,15020,15745,15345,224,4630,500,11790,10,1,44883735,6993,11.52,1.16,12,0.21,1353.00,13409.00,20600,20240718,-24.37,14400,20250203,8.19,16840,-7.48,20250305,14400,8.19,20250203,20600,-24.37,20240718,14400,8.19,20250203,0.82,Y,086450,500,224 억,,6814362,N,N,622,N,00,N +20250509,120634,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15610,90,2,0.58,1314798725,84414,41.24,15520,15680,15420,20150,10870,15520,15575.60,15.18,0,18327,15820,15670,15420,15270,15020,15745,15345,224,4630,500,11790,10,1,44883735,7006,11.54,1.16,12,0.19,1353.00,13409.00,20600,20240718,-24.22,14400,20250203,8.40,16840,-7.30,20250305,14400,8.40,20250203,20600,-24.22,20240718,14400,8.40,20250203,0.82,Y,086450,500,224 억,,6814362,N,N,622,N,00,N +20250509,110632,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15660,140,2,0.90,1098824810,70597,34.49,15520,15670,15420,20150,10870,15520,15564.75,15.18,0,20287,15820,15670,15420,15270,15020,15745,15345,224,4630,500,11790,10,1,44883735,7029,11.57,1.17,12,0.16,1353.00,13409.00,20600,20240718,-23.98,14400,20250203,8.75,16840,-7.01,20250305,14400,8.75,20250203,20600,-23.98,20240718,14400,8.75,20250203,0.82,Y,086450,500,224 억,,6814362,N,N,622,N,00,N +20250509,100635,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15540,20,2,0.13,389953325,25164,12.29,15520,15550,15420,20150,10870,15520,15496.48,15.18,0,271,15820,15670,15420,15270,15020,15745,15345,224,4630,500,11790,10,1,44883735,6975,11.49,1.16,12,0.06,1353.00,13409.00,20600,20240718,-24.56,14400,20250203,7.92,16840,-7.72,20250305,14400,7.92,20250203,20600,-24.56,20240718,14400,7.92,20250203,0.82,Y,086450,500,224 억,,6814362,N,N,622,N,00,N +20250509,090636,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15440,-80,5,-0.52,39366290,2544,1.24,15520,15520,15420,20150,10870,15520,15474.17,15.18,0,-1056,15820,15670,15420,15270,15020,15745,15345,224,4630,500,11790,10,1,44883735,6930,11.41,1.15,12,0.01,1353.00,13409.00,20600,20240718,-25.05,14400,20250203,7.22,16840,-8.31,20250305,14400,7.22,20250203,20600,-25.05,20240718,14400,7.22,20250203,0.82,Y,086450,500,224 억,,6814362,N,N,622,N,00,N 20250508,160625,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15520,280,2,1.84,3163194660,204675,156.94,15240,15570,15170,19810,10670,15240,15454.72,14.95,0,70705,15580,15410,15220,15050,14860,15315,14955,224,4570,500,11580,10,1,44883735,6966,11.47,1.16,12,0.46,1353.00,13409.00,20600,20240718,-24.66,14400,20250203,7.78,16840,-7.84,20250305,14400,7.78,20250203,20600,-24.66,20240718,14400,7.78,20250203,0.82,Y,086450,500,224 억,,6709293,N,N,622,N,00,N 20250508,150633,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15540,300,2,1.97,2997855680,194025,148.77,15240,15570,15170,19810,10670,15240,15450.87,14.95,0,71314,15580,15410,15220,15050,14860,15315,14955,224,4570,500,11580,10,1,44883735,6975,11.49,1.16,12,0.43,1353.00,13409.00,20600,20240718,-24.56,14400,20250203,7.92,16840,-7.72,20250305,14400,7.92,20250203,20600,-24.56,20240718,14400,7.92,20250203,0.82,Y,086450,500,224 억,,6709293,N,N,1827,N,00,N 20250508,140631,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15545,305,2,2.00,2656043570,172042,131.92,15240,15570,15170,19810,10670,15240,15438.34,14.95,0,72903,15580,15410,15220,15050,14860,15315,14955,224,4570,500,11580,10,1,44883735,6977,11.49,1.16,12,0.38,1353.00,13409.00,20600,20240718,-24.54,14400,20250203,7.95,16840,-7.69,20250305,14400,7.95,20250203,20600,-24.54,20240718,14400,7.95,20250203,0.82,Y,086450,500,224 억,,6709293,N,N,1827,N,00,N diff --git a/086460/price/prices-20250501.csv b/086460/price/prices-20250501.csv index 3c2138209a21..a58d488d2370 100644 --- a/086460/price/prices-20250501.csv +++ b/086460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160630,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250509,150637,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250509,140633,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250509,130633,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250509,120635,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250509,110633,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250509,100636,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250509,090637,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N 20250508,160625,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N 20250508,150633,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N 20250508,140631,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,5790,-74.89,20240514,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N diff --git a/086520/price/prices-20250501.csv b/086520/price/prices-20250501.csv index 7654d3d739f4..8681846c957f 100644 --- a/086520/price/prices-20250501.csv +++ b/086520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160631,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47150,-1500,5,-3.08,24863922900,523288,107.42,48900,49000,47050,63200,34100,48650,47515.09,20.03,11868,-226462,49683,49166,48583,48066,47483,49425,48325,136,14550,100,35020,50,1,135776152,64018,-31.08,3.93,12,0.39,-1517.00,12004.00,113209,20240425,-58.35,45150,20250403,4.43,68100,-30.76,20250227,45150,4.43,20250403,109200,-56.82,20240607,45150,4.43,20250403,1.32,Y,086520,100,135 억,,27199134,N,N,49262,N,00,N +20250509,150637,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47150,-1500,5,-3.08,23067124725,485179,99.59,48900,49000,47050,63200,34100,48650,47543.53,20.03,11868,-216540,49683,49166,48583,48066,47483,49425,48325,136,14550,100,35020,50,1,135776152,64018,-31.08,3.93,12,0.36,-1517.00,12004.00,113209,20240425,-58.35,45150,20250403,4.43,68100,-30.76,20250227,45150,4.43,20250403,109200,-56.82,20240607,45150,4.43,20250403,1.32,Y,086520,100,135 억,,27199134,N,N,102989,N,00,N +20250509,140634,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47150,-1500,5,-3.08,19620444025,412036,84.58,48900,49000,47100,63200,34100,48650,47618.28,20.03,11868,-195220,49683,49166,48583,48066,47483,49425,48325,136,14550,100,35020,50,1,135776152,64018,-31.08,3.93,12,0.30,-1517.00,12004.00,113209,20240425,-58.35,45150,20250403,4.43,68100,-30.76,20250227,45150,4.43,20250403,109200,-56.82,20240607,45150,4.43,20250403,1.32,Y,086520,100,135 억,,27199134,N,N,102989,N,00,N +20250509,130634,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47200,-1450,5,-2.98,17754024125,372475,76.46,48900,49000,47150,63200,34100,48650,47665.01,20.03,11868,-182202,49683,49166,48583,48066,47483,49425,48325,136,14550,100,35020,50,1,135776152,64086,-31.11,3.93,12,0.27,-1517.00,12004.00,113209,20240425,-58.31,45150,20250403,4.54,68100,-30.69,20250227,45150,4.54,20250403,109200,-56.78,20240607,45150,4.54,20250403,1.32,Y,086520,100,135 억,,27199134,N,N,102989,N,00,N +20250509,120635,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47300,-1350,5,-2.77,16264942500,340942,69.99,48900,49000,47200,63200,34100,48650,47705.89,20.03,11868,-167389,49683,49166,48583,48066,47483,49425,48325,136,14550,100,35020,50,1,135776152,64222,-31.18,3.94,12,0.25,-1517.00,12004.00,113209,20240425,-58.22,45150,20250403,4.76,68100,-30.54,20250227,45150,4.76,20250403,109200,-56.68,20240607,45150,4.76,20250403,1.32,Y,086520,100,135 억,,27199134,N,N,102989,N,00,N +20250509,110633,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47300,-1350,5,-2.77,14303709725,299466,61.47,48900,49000,47250,63200,34100,48650,47764.05,20.03,11868,-154542,49683,49166,48583,48066,47483,49425,48325,136,14550,100,35020,50,1,135776152,64222,-31.18,3.94,12,0.22,-1517.00,12004.00,113209,20240425,-58.22,45150,20250403,4.76,68100,-30.54,20250227,45150,4.76,20250403,109200,-56.68,20240607,45150,4.76,20250403,1.32,Y,086520,100,135 억,,27199134,N,N,102989,N,00,N +20250509,100636,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47500,-1150,5,-2.36,11176676950,233477,47.93,48900,49000,47450,63200,34100,48650,47870.57,20.03,11868,-134745,49683,49166,48583,48066,47483,49425,48325,136,14550,100,35020,50,1,135776152,64494,-31.31,3.96,12,0.17,-1517.00,12004.00,113209,20240425,-58.04,45150,20250403,5.20,68100,-30.25,20250227,45150,5.20,20250403,109200,-56.50,20240607,45150,5.20,20250403,1.32,Y,086520,100,135 억,,27199134,N,N,102989,N,00,N +20250509,090637,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,48100,-550,5,-1.13,2612852550,53963,11.08,48900,49000,48050,63200,34100,48650,48419.33,20.03,11868,-28053,49683,49166,48583,48066,47483,49425,48325,136,14550,100,35020,50,1,135776152,65308,-31.71,4.01,12,0.04,-1517.00,12004.00,113209,20240425,-57.51,45150,20250403,6.53,68100,-29.37,20250227,45150,6.53,20250403,109200,-55.95,20240607,45150,6.53,20250403,1.32,Y,086520,100,135 억,,27199134,N,N,102989,N,00,N 20250508,160625,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,48650,250,2,0.52,23657985000,487153,65.57,48450,49100,48000,62900,33900,48400,48563.75,20.14,0,62531,52033,50216,49083,47266,46133,49650,46700,136,14500,100,34840,50,1,135776152,66055,-32.07,4.05,12,0.36,-1517.00,12004.00,113209,20240425,-57.03,45150,20250403,7.75,68100,-28.56,20250227,45150,7.75,20250403,109200,-55.45,20240607,45150,7.75,20250403,1.32,Y,086520,100,135 억,,27341618,N,N,102989,N,00,N 20250508,150634,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,49000,600,2,1.24,19984238150,411924,55.44,48450,49050,48000,62900,33900,48400,48514.38,20.14,0,41970,52033,50216,49083,47266,46133,49650,46700,136,14500,100,34840,50,1,135776152,66530,-32.30,4.08,12,0.30,-1517.00,12004.00,113209,20240425,-56.72,45150,20250403,8.53,68100,-28.05,20250227,45150,8.53,20250403,109200,-55.13,20240607,45150,8.53,20250403,1.32,Y,086520,100,135 억,,27341618,N,N,164299,N,00,N 20250508,140631,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,48450,50,2,0.10,13531356750,279526,37.62,48450,49050,48000,62900,33900,48400,48408.22,20.14,0,-978,52033,50216,49083,47266,46133,49650,46700,136,14500,100,34840,50,1,135776152,65784,-31.94,4.04,12,0.21,-1517.00,12004.00,113209,20240425,-57.20,45150,20250403,7.31,68100,-28.85,20250227,45150,7.31,20250403,109200,-55.63,20240607,45150,7.31,20250403,1.32,Y,086520,100,135 억,,27341618,N,N,164299,N,00,N diff --git a/086670/price/prices-20250501.csv b/086670/price/prices-20250501.csv index e2d1282ee21d..f34d0d7ce361 100644 --- a/086670/price/prices-20250501.csv +++ b/086670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9280,-30,5,-0.32,37664500,4083,52.12,9360,9360,9160,12100,6520,9310,9224.58,1.37,0,-1289,9436,9372,9296,9232,9156,9405,9265,46,2790,500,5950,10,1,9125174,847,20.58,0.69,12,0.04,451.00,13474.00,14300,20240508,-35.10,6900,20241209,34.49,10240,-9.38,20250305,7050,31.63,20250114,14130,-34.32,20240605,6900,34.49,20241209,0.57,Y,086670,500,45 억,,124579,N,N,377,N,00,N +20250509,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,-50,5,-0.54,33082700,3589,45.81,9360,9360,9160,12100,6520,9310,9217.80,1.37,0,-1195,9436,9372,9296,9232,9156,9405,9265,46,2790,500,5950,10,1,9125174,845,20.53,0.69,12,0.04,451.00,13474.00,14300,20240508,-35.24,6900,20241209,34.20,10240,-9.57,20250305,7050,31.35,20250114,14130,-34.47,20240605,6900,34.20,20241209,0.57,Y,086670,500,45 억,,124579,N,N,613,N,00,N +20250509,140634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-60,5,-0.64,29684230,3222,41.13,9360,9360,9160,12100,6520,9310,9212.98,1.37,0,-841,9436,9372,9296,9232,9156,9405,9265,46,2790,500,5950,10,1,9125174,844,20.51,0.69,12,0.04,451.00,13474.00,14300,20240508,-35.31,6900,20241209,34.06,10240,-9.67,20250305,7050,31.21,20250114,14130,-34.54,20240605,6900,34.06,20241209,0.57,Y,086670,500,45 억,,124579,N,N,613,N,00,N +20250509,130634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,-90,5,-0.97,23161260,2519,32.15,9360,9360,9160,12100,6520,9310,9194.62,1.37,0,-692,9436,9372,9296,9232,9156,9405,9265,46,2790,500,5950,10,1,9125174,841,20.44,0.68,12,0.03,451.00,13474.00,14300,20240508,-35.52,6900,20241209,33.62,10240,-9.96,20250305,7050,30.78,20250114,14130,-34.75,20240605,6900,33.62,20241209,0.57,Y,086670,500,45 억,,124579,N,N,613,N,00,N +20250509,120635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,-110,5,-1.18,20192350,2196,28.03,9360,9360,9160,12100,6520,9310,9195.06,1.37,0,-660,9436,9372,9296,9232,9156,9405,9265,46,2790,500,5950,10,1,9125174,840,20.40,0.68,12,0.02,451.00,13474.00,14300,20240508,-35.66,6900,20241209,33.33,10240,-10.16,20250305,7050,30.50,20250114,14130,-34.89,20240605,6900,33.33,20241209,0.57,Y,086670,500,45 억,,124579,N,N,613,N,00,N +20250509,110633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-120,5,-1.29,18162870,1975,25.21,9360,9360,9160,12100,6520,9310,9196.39,1.37,0,-650,9436,9372,9296,9232,9156,9405,9265,46,2790,500,5950,10,1,9125174,839,20.38,0.68,12,0.02,451.00,13474.00,14300,20240508,-35.73,6900,20241209,33.19,10240,-10.25,20250305,7050,30.35,20250114,14130,-34.96,20240605,6900,33.19,20241209,0.57,Y,086670,500,45 억,,124579,N,N,613,N,00,N +20250509,100636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,-110,5,-1.18,5787540,629,8.03,9360,9360,9160,12100,6520,9310,9201.18,1.37,0,-172,9436,9372,9296,9232,9156,9405,9265,46,2790,500,5950,10,1,9125174,840,20.40,0.68,12,0.01,451.00,13474.00,14300,20240508,-35.66,6900,20241209,33.33,10240,-10.16,20250305,7050,30.50,20250114,14130,-34.89,20240605,6900,33.33,20241209,0.57,Y,086670,500,45 억,,124579,N,N,613,N,00,N +20250509,090637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-60,5,-0.64,1290940,140,1.79,9360,9360,9200,12100,6520,9310,9221.00,1.37,0,85,9436,9372,9296,9232,9156,9405,9265,46,2790,500,5950,10,1,9125174,844,20.51,0.69,12,0.00,451.00,13474.00,14300,20240508,-35.31,6900,20241209,34.06,10240,-9.67,20250305,7050,31.21,20250114,14130,-34.54,20240605,6900,34.06,20241209,0.57,Y,086670,500,45 억,,124579,N,N,613,N,00,N 20250508,160625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,60,2,0.65,72946560,7833,100.84,9300,9360,9220,12020,6480,9250,9312.72,1.42,0,-4189,9370,9310,9230,9170,9090,9340,9200,46,2770,500,5920,10,1,9125174,850,20.64,0.69,12,0.09,451.00,13474.00,14300,20240508,-34.90,6900,20241209,34.93,10240,-9.08,20250305,7050,32.06,20250114,14300,-34.90,20240508,6900,34.93,20241209,0.58,Y,086670,500,45 억,,129293,N,N,613,N,00,N 20250508,150634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9275,25,2,0.27,70440950,7563,97.36,9300,9360,9220,12020,6480,9250,9313.89,1.42,0,-4135,9370,9310,9230,9170,9090,9340,9200,46,2770,500,5920,10,1,9125174,846,20.57,0.69,12,0.08,451.00,13474.00,14300,20240508,-35.14,6900,20241209,34.42,10240,-9.42,20250305,7050,31.56,20250114,14300,-35.14,20240508,6900,34.42,20241209,0.58,Y,086670,500,45 억,,129293,N,N,194,N,00,N 20250508,140631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9270,20,2,0.22,69856640,7500,96.55,9300,9360,9220,12020,6480,9250,9314.22,1.42,0,-4125,9370,9310,9230,9170,9090,9340,9200,46,2770,500,5920,10,1,9125174,846,20.55,0.69,12,0.08,451.00,13474.00,14300,20240508,-35.17,6900,20241209,34.35,10240,-9.47,20250305,7050,31.49,20250114,14300,-35.17,20240508,6900,34.35,20241209,0.58,Y,086670,500,45 억,,129293,N,N,194,N,00,N diff --git a/086710/price/prices-20250501.csv b/086710/price/prices-20250501.csv index 0eabc7845e45..ee4faabc7719 100644 --- a/086710/price/prices-20250501.csv +++ b/086710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160631,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14950,-200,5,-1.32,2593686145,174298,39.86,15050,15060,14510,19690,10610,15150,14880.75,2.76,0,-32506,15863,15506,14943,14586,14023,15685,14765,61,4540,500,9690,10,1,12203280,1824,20.01,2.28,12,1.43,747.00,6567.00,24200,20240614,-38.22,8000,20240426,86.88,16500,-9.39,20250430,9060,65.01,20250102,24200,-38.22,20240614,8440,77.13,20241209,4.43,Y,086710,500,61 억,,336869,N,N,11976,N,00,N +20250509,150637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14930,-220,5,-1.45,2534124505,170316,38.95,15050,15060,14510,19690,10610,15150,14878.96,2.76,0,-31944,15863,15506,14943,14586,14023,15685,14765,61,4540,500,9690,10,1,12203280,1822,19.99,2.27,12,1.40,747.00,6567.00,24200,20240614,-38.31,8000,20240426,86.62,16500,-9.52,20250430,9060,64.79,20250102,24200,-38.31,20240614,8440,76.90,20241209,4.43,Y,086710,500,61 억,,336869,N,N,14666,N,00,N +20250509,140634,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15000,-150,5,-0.99,2289526240,153956,35.21,15050,15060,14510,19690,10610,15150,14871.30,2.76,0,-25867,15863,15506,14943,14586,14023,15685,14765,61,4540,500,9690,10,1,12203280,1830,20.08,2.28,12,1.26,747.00,6567.00,24200,20240614,-38.02,8000,20240426,87.50,16500,-9.09,20250430,9060,65.56,20250102,24200,-38.02,20240614,8440,77.73,20241209,4.43,Y,086710,500,61 억,,336869,N,N,14666,N,00,N +20250509,130634,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14930,-220,5,-1.45,2107283420,141790,32.43,15050,15060,14510,19690,10610,15150,14862.00,2.76,0,-25095,15863,15506,14943,14586,14023,15685,14765,61,4540,500,9690,10,1,12203280,1822,19.99,2.27,12,1.16,747.00,6567.00,24200,20240614,-38.31,8000,20240426,86.62,16500,-9.52,20250430,9060,64.79,20250102,24200,-38.31,20240614,8440,76.90,20241209,4.43,Y,086710,500,61 억,,336869,N,N,14666,N,00,N +20250509,120635,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14950,-200,5,-1.32,1938823660,130516,29.85,15050,15060,14510,19690,10610,15150,14855.06,2.76,0,-21569,15863,15506,14943,14586,14023,15685,14765,61,4540,500,9690,10,1,12203280,1824,20.01,2.28,12,1.07,747.00,6567.00,24200,20240614,-38.22,8000,20240426,86.88,16500,-9.39,20250430,9060,65.01,20250102,24200,-38.22,20240614,8440,77.13,20241209,4.43,Y,086710,500,61 억,,336869,N,N,14666,N,00,N +20250509,110633,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14950,-200,5,-1.32,1761359640,118659,27.14,15050,15060,14510,19690,10610,15150,14843.88,2.76,0,-23968,15863,15506,14943,14586,14023,15685,14765,61,4540,500,9690,10,1,12203280,1824,20.01,2.28,12,0.97,747.00,6567.00,24200,20240614,-38.22,8000,20240426,86.88,16500,-9.39,20250430,9060,65.01,20250102,24200,-38.22,20240614,8440,77.13,20241209,4.43,Y,086710,500,61 억,,336869,N,N,14666,N,00,N +20250509,100636,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14920,-230,5,-1.52,1313954645,88642,20.27,15050,15060,14510,19690,10610,15150,14823.16,2.76,0,-20293,15863,15506,14943,14586,14023,15685,14765,61,4540,500,9690,10,1,12203280,1821,19.97,2.27,12,0.73,747.00,6567.00,24200,20240614,-38.35,8000,20240426,86.50,16500,-9.58,20250430,9060,64.68,20250102,24200,-38.35,20240614,8440,76.78,20241209,4.43,Y,086710,500,61 억,,336869,N,N,14666,N,00,N +20250509,090637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14810,-340,5,-2.24,365693265,24548,5.61,15050,15060,14810,19690,10610,15150,14897.07,2.76,0,-12890,15863,15506,14943,14586,14023,15685,14765,61,4540,500,9690,10,1,12203280,1807,19.83,2.26,12,0.20,747.00,6567.00,24200,20240614,-38.80,8000,20240426,85.12,16500,-10.24,20250430,9060,63.47,20250102,24200,-38.80,20240614,8440,75.47,20241209,4.43,Y,086710,500,61 억,,336869,N,N,14666,N,00,N 20250508,160626,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15150,650,2,4.48,6564707895,437245,187.59,14380,15300,14380,18850,10150,14500,15013.75,2.62,0,26473,15420,14960,14690,14230,13960,14825,14095,61,4350,500,9280,10,1,12203280,1849,20.28,2.31,12,3.58,747.00,6567.00,24200,20240614,-37.40,8000,20240426,89.38,16500,-8.18,20250430,9060,67.22,20250102,24200,-37.40,20240614,8440,79.50,20241209,4.31,Y,086710,500,61 억,,320085,N,N,14666,N,00,N 20250508,150634,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15120,620,2,4.28,6293224035,419311,179.90,14380,15300,14380,18850,10150,14500,15008.49,2.62,0,22138,15420,14960,14690,14230,13960,14825,14095,61,4350,500,9280,10,1,12203280,1845,20.24,2.30,12,3.44,747.00,6567.00,24200,20240614,-37.52,8000,20240426,89.00,16500,-8.36,20250430,9060,66.89,20250102,24200,-37.52,20240614,8440,79.15,20241209,4.31,Y,086710,500,61 억,,320085,N,N,2322,N,00,N 20250508,140632,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14950,450,2,3.10,5522539980,368230,157.98,14380,15300,14380,18850,10150,14500,14997.53,2.62,0,8648,15420,14960,14690,14230,13960,14825,14095,61,4350,500,9280,10,1,12203280,1824,20.01,2.28,12,3.02,747.00,6567.00,24200,20240614,-38.22,8000,20240426,86.88,16500,-9.39,20250430,9060,65.01,20250102,24200,-38.22,20240614,8440,77.13,20241209,4.31,Y,086710,500,61 억,,320085,N,N,2322,N,00,N diff --git a/086790/price/prices-20250501.csv b/086790/price/prices-20250501.csv index ecdec36a0973..39ef3eb547b7 100644 --- a/086790/price/prices-20250501.csv +++ b/086790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160631,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,63800,-900,5,-1.39,37071228050,582049,67.60,63600,64100,63100,84100,45300,64700,63690.90,66.52,33540,51901,65966,65332,64866,64232,63766,65650,64550,15012,19400,5000,49170,100,1,287240880,183260,4.96,0.43,12,0.20,12872.00,149740.00,69300,20240827,-7.94,51500,20250409,23.88,66000,-3.33,20250507,51500,23.88,20250409,69300,-7.94,20240827,51500,23.88,20250409,0.02,Y,086790,5000,15012 억,,191084446,N,N,21202,N,00,N +20250509,150638,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,63800,-900,5,-1.39,30538369150,479670,55.71,63600,64100,63100,84100,45300,64700,63665.37,66.52,33540,69789,65966,65332,64866,64232,63766,65650,64550,15012,19400,5000,49170,100,1,287240880,183260,4.96,0.43,12,0.17,12872.00,149740.00,69300,20240827,-7.94,51500,20250409,23.88,66000,-3.33,20250507,51500,23.88,20250409,69300,-7.94,20240827,51500,23.88,20250409,0.02,Y,086790,5000,15012 억,,191084446,N,N,30838,N,00,N +20250509,140634,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,63700,-1000,5,-1.55,23468419600,369021,42.86,63600,64000,63100,84100,45300,64700,63596.43,66.52,33540,57676,65966,65332,64866,64232,63766,65650,64550,15012,19400,5000,49170,100,1,287240880,182972,4.95,0.43,12,0.13,12872.00,149740.00,69300,20240827,-8.08,51500,20250409,23.69,66000,-3.48,20250507,51500,23.69,20250409,69300,-8.08,20240827,51500,23.69,20250409,0.02,Y,086790,5000,15012 억,,191084446,N,N,30838,N,00,N +20250509,130634,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,63700,-1000,5,-1.55,19638387550,308888,35.87,63600,64000,63100,84100,45300,64700,63577.70,66.52,33540,47467,65966,65332,64866,64232,63766,65650,64550,15012,19400,5000,49170,100,1,287240880,182972,4.95,0.43,12,0.11,12872.00,149740.00,69300,20240827,-8.08,51500,20250409,23.69,66000,-3.48,20250507,51500,23.69,20250409,69300,-8.08,20240827,51500,23.69,20250409,0.02,Y,086790,5000,15012 억,,191084446,N,N,30838,N,00,N +20250509,120636,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,63900,-800,5,-1.24,16979796300,267164,31.03,63600,64000,63100,84100,45300,64700,63555.70,66.52,33540,36135,65966,65332,64866,64232,63766,65650,64550,15012,19400,5000,49170,100,1,287240880,183547,4.96,0.43,12,0.09,12872.00,149740.00,69300,20240827,-7.79,51500,20250409,24.08,66000,-3.18,20250507,51500,24.08,20250409,69300,-7.79,20240827,51500,24.08,20250409,0.02,Y,086790,5000,15012 억,,191084446,N,N,30838,N,00,N +20250509,110634,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,63700,-1000,5,-1.55,12590334950,198391,23.04,63600,64000,63100,84100,45300,64700,63462.23,66.52,33540,24364,65966,65332,64866,64232,63766,65650,64550,15012,19400,5000,49170,100,1,287240880,182972,4.95,0.43,12,0.07,12872.00,149740.00,69300,20240827,-8.08,51500,20250409,23.69,66000,-3.48,20250507,51500,23.69,20250409,69300,-8.08,20240827,51500,23.69,20250409,0.02,Y,086790,5000,15012 억,,191084446,N,N,30838,N,00,N +20250509,100637,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,63600,-1100,5,-1.70,8079628600,127371,14.79,63600,64000,63100,84100,45300,64700,63433.82,66.52,33540,10134,65966,65332,64866,64232,63766,65650,64550,15012,19400,5000,49170,100,1,287240880,182685,4.94,0.42,12,0.04,12872.00,149740.00,69300,20240827,-8.23,51500,20250409,23.50,66000,-3.64,20250507,51500,23.50,20250409,69300,-8.23,20240827,51500,23.50,20250409,0.02,Y,086790,5000,15012 억,,191084446,N,N,30838,N,00,N +20250509,090638,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,63200,-1500,5,-2.32,2857400950,45047,5.23,63600,64000,63100,84100,45300,64700,63431.55,66.52,33540,-4185,65966,65332,64866,64232,63766,65650,64550,15012,19400,5000,49170,100,1,287240880,181536,4.91,0.42,12,0.02,12872.00,149740.00,69300,20240827,-8.80,51500,20250409,22.72,66000,-4.24,20250507,51500,22.72,20250409,69300,-8.80,20240827,51500,22.72,20250409,0.02,Y,086790,5000,15012 억,,191084446,N,N,30838,N,00,N 20250508,160626,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64700,-600,5,-0.92,55235144100,852402,83.72,64500,65500,64400,84800,45800,65300,64799.41,66.51,0,151330,66433,65866,65433,64866,64433,65650,64650,15012,19500,5000,49620,100,1,287240880,185845,5.03,0.43,12,0.30,12872.00,149740.00,69300,20240827,-6.64,51500,20250409,25.63,66000,-1.97,20250507,51500,25.63,20250409,69300,-6.64,20240827,51500,25.63,20250409,0.03,Y,086790,5000,15012 억,,191056721,N,N,30838,N,00,N 20250508,150635,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64600,-700,5,-1.07,35552645950,548180,53.84,64500,65500,64400,84800,45800,65300,64855.79,66.51,0,69705,66433,65866,65433,64866,64433,65650,64650,15012,19500,5000,49620,100,1,287240880,185558,5.02,0.43,12,0.19,12872.00,149740.00,69300,20240827,-6.78,51500,20250409,25.44,66000,-2.12,20250507,51500,25.44,20250409,69300,-6.78,20240827,51500,25.44,20250409,0.03,Y,086790,5000,15012 억,,191056721,N,N,78831,N,00,N 20250508,140632,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64500,-800,5,-1.23,28244956350,435088,42.73,64500,65500,64400,84800,45800,65300,64917.80,66.51,0,39404,66433,65866,65433,64866,64433,65650,64650,15012,19500,5000,49620,100,1,287240880,185270,5.01,0.43,12,0.15,12872.00,149740.00,69300,20240827,-6.93,51500,20250409,25.24,66000,-2.27,20250507,51500,25.24,20250409,69300,-6.93,20240827,51500,25.24,20250409,0.03,Y,086790,5000,15012 억,,191056721,N,N,78831,N,00,N diff --git a/086820/price/prices-20250501.csv b/086820/price/prices-20250501.csv index 2c8879eb856e..4ddb158862f3 100644 --- a/086820/price/prices-20250501.csv +++ b/086820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,-850,5,-3.17,1168767725,44517,33.05,26900,27000,25950,34800,18800,26800,26254.41,1.14,0,1536,29666,28232,27266,25832,24866,27750,25350,41,8000,500,18760,50,1,8163426,2118,-17.71,6.76,12,0.55,-1465.00,3838.00,33100,20250306,-21.60,11710,20240805,121.61,33100,-21.60,20250306,21150,22.70,20250407,33100,-21.60,20250306,11710,121.61,20240805,0.27,N,086820,500,40 억,,93271,N,N,18924,N,00,N +20250509,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26100,-700,5,-2.61,1026417325,39042,28.98,26900,27000,26000,34800,18800,26800,26290.08,1.14,0,1616,29666,28232,27266,25832,24866,27750,25350,41,8000,500,18760,50,1,8163426,2131,-17.82,6.80,12,0.48,-1465.00,3838.00,33100,20250306,-21.15,11710,20240805,122.89,33100,-21.15,20250306,21150,23.40,20250407,33100,-21.15,20250306,11710,122.89,20240805,0.27,N,086820,500,40 억,,93271,N,N,18924,N,00,N +20250509,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26250,-550,5,-2.05,839535275,31891,23.67,26900,27000,26000,34800,18800,26800,26325.15,1.14,0,442,29666,28232,27266,25832,24866,27750,25350,41,8000,500,18760,50,1,8163426,2143,-17.92,6.84,12,0.39,-1465.00,3838.00,33100,20250306,-20.69,11710,20240805,124.17,33100,-20.69,20250306,21150,24.11,20250407,33100,-20.69,20250306,11710,124.17,20240805,0.27,N,086820,500,40 억,,93271,N,N,18924,N,00,N +20250509,130635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26450,-350,5,-1.31,697655325,26473,19.65,26900,27000,26000,34800,18800,26800,26353.47,1.14,0,171,29666,28232,27266,25832,24866,27750,25350,41,8000,500,18760,50,1,8163426,2159,-18.05,6.89,12,0.32,-1465.00,3838.00,33100,20250306,-20.09,11710,20240805,125.88,33100,-20.09,20250306,21150,25.06,20250407,33100,-20.09,20250306,11710,125.88,20240805,0.27,N,086820,500,40 억,,93271,N,N,18924,N,00,N +20250509,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26300,-500,5,-1.87,561034375,21336,15.84,26900,27000,26000,34800,18800,26800,26295.20,1.14,0,1424,29666,28232,27266,25832,24866,27750,25350,41,8000,500,18760,50,1,8163426,2147,-17.95,6.85,12,0.26,-1465.00,3838.00,33100,20250306,-20.54,11710,20240805,124.59,33100,-20.54,20250306,21150,24.35,20250407,33100,-20.54,20250306,11710,124.59,20240805,0.27,N,086820,500,40 억,,93271,N,N,18924,N,00,N +20250509,110634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26100,-700,5,-2.61,481172075,18281,13.57,26900,27000,26000,34800,18800,26800,26320.88,1.14,0,866,29666,28232,27266,25832,24866,27750,25350,41,8000,500,18760,50,1,8163426,2131,-17.82,6.80,12,0.22,-1465.00,3838.00,33100,20250306,-21.15,11710,20240805,122.89,33100,-21.15,20250306,21150,23.40,20250407,33100,-21.15,20250306,11710,122.89,20240805,0.27,N,086820,500,40 억,,93271,N,N,18924,N,00,N +20250509,100637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26175,-625,5,-2.33,395559500,15006,11.14,26900,27000,26000,34800,18800,26800,26360.09,1.14,0,919,29666,28232,27266,25832,24866,27750,25350,41,8000,500,18760,50,1,8163426,2137,-17.87,6.82,12,0.18,-1465.00,3838.00,33100,20250306,-20.92,11710,20240805,123.53,33100,-20.92,20250306,21150,23.76,20250407,33100,-20.92,20250306,11710,123.53,20240805,0.27,N,086820,500,40 억,,93271,N,N,18924,N,00,N +20250509,090638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26950,150,2,0.56,65493250,2434,1.81,26900,27000,26800,34800,18800,26800,26907.66,1.14,0,124,29666,28232,27266,25832,24866,27750,25350,41,8000,500,18760,50,1,8163426,2200,-18.40,7.02,12,0.03,-1465.00,3838.00,33100,20250306,-18.58,11710,20240805,130.15,33100,-18.58,20250306,21150,27.42,20250407,33100,-18.58,20250306,11710,130.15,20240805,0.27,N,086820,500,40 억,,93271,N,N,18924,N,00,N 20250508,160626,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26800,-3200,5,-10.67,3638271125,134520,191.34,28700,28700,26300,39000,21000,30000,27030.86,1.48,0,-21794,32500,31250,28750,27500,25000,31875,28125,41,9000,500,21000,50,1,8163426,2188,-18.29,6.98,12,1.65,-1465.00,3838.00,33100,20250306,-19.03,11710,20240805,128.86,33100,-19.03,20250306,21150,26.71,20250407,33100,-19.03,20250306,11710,128.86,20240805,0.25,Y,086820,500,40 억,,121211,N,N,18924,N,01,N 20250508,150635,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26700,-3300,5,-11.00,3483863525,128743,183.12,28700,28700,26300,39000,21000,30000,27044.14,1.48,0,-21091,32500,31250,28750,27500,25000,31875,28125,41,9000,500,21000,50,1,8163426,2180,-18.23,6.96,12,1.58,-1465.00,3838.00,33100,20250306,-19.34,11710,20240805,128.01,33100,-19.34,20250306,21150,26.24,20250407,33100,-19.34,20250306,11710,128.01,20240805,0.25,Y,086820,500,40 억,,121211,N,N,5149,N,01,N 20250508,140632,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26750,-3250,5,-10.83,3241123375,119691,170.25,28700,28700,26300,39000,21000,30000,27061.49,1.48,0,-19266,32500,31250,28750,27500,25000,31875,28125,41,9000,500,21000,50,1,8163426,2184,-18.26,6.97,12,1.47,-1465.00,3838.00,33100,20250306,-19.18,11710,20240805,128.44,33100,-19.18,20250306,21150,26.48,20250407,33100,-19.18,20250306,11710,128.44,20240805,0.25,Y,086820,500,40 억,,121211,N,N,5149,N,01,N diff --git a/086890/price/prices-20250501.csv b/086890/price/prices-20250501.csv index 3851bc69a0d4..c105d65ee533 100644 --- a/086890/price/prices-20250501.csv +++ b/086890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,25,2,0.50,736941771,149532,353.57,4970,5040,4885,6490,3500,4995,4928.17,2.82,0,1754,5101,5047,5006,4952,4911,5075,4980,185,1495,500,3590,10,1,36906993,1853,12.24,1.79,12,0.41,410.00,2809.00,8000,20240626,-37.25,3945,20241209,27.25,6180,-18.77,20250306,4240,18.40,20250203,8000,-37.25,20240626,3945,27.25,20241209,1.06,Y,086890,500,184 억,,1042233,N,N,13070,N,00,N +20250509,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4965,-30,5,-0.60,684959126,139137,328.99,4970,5030,4885,6490,3500,4995,4922.91,2.82,0,1262,5101,5047,5006,4952,4911,5075,4980,185,1495,500,3590,5,1,36906993,1832,12.11,1.77,12,0.38,410.00,2809.00,8000,20240626,-37.94,3945,20241209,25.86,6180,-19.66,20250306,4240,17.10,20250203,8000,-37.94,20240626,3945,25.86,20241209,1.06,Y,086890,500,184 억,,1042233,N,N,4764,N,00,N +20250509,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4950,-45,5,-0.90,631269896,128293,303.35,4970,5030,4885,6490,3500,4995,4920.53,2.82,0,-3820,5101,5047,5006,4952,4911,5075,4980,185,1495,500,3590,5,1,36906993,1827,12.07,1.76,12,0.35,410.00,2809.00,8000,20240626,-38.12,3945,20241209,25.48,6180,-19.90,20250306,4240,16.75,20250203,8000,-38.12,20240626,3945,25.48,20241209,1.06,Y,086890,500,184 억,,1042233,N,N,4764,N,00,N +20250509,130635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4935,-60,5,-1.20,572478082,116400,275.23,4970,5030,4885,6490,3500,4995,4918.20,2.82,0,-6676,5101,5047,5006,4952,4911,5075,4980,185,1495,500,3590,5,1,36906993,1821,12.04,1.76,12,0.32,410.00,2809.00,8000,20240626,-38.31,3945,20241209,25.10,6180,-20.15,20250306,4240,16.39,20250203,8000,-38.31,20240626,3945,25.10,20241209,1.06,Y,086890,500,184 억,,1042233,N,N,4764,N,00,N +20250509,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4920,-75,5,-1.50,527558082,107287,253.68,4970,5030,4885,6490,3500,4995,4917.26,2.82,0,-9558,5101,5047,5006,4952,4911,5075,4980,185,1495,500,3590,5,1,36906993,1816,12.00,1.75,12,0.29,410.00,2809.00,8000,20240626,-38.50,3945,20241209,24.71,6180,-20.39,20250306,4240,16.04,20250203,8000,-38.50,20240626,3945,24.71,20241209,1.06,Y,086890,500,184 억,,1042233,N,N,4764,N,00,N +20250509,110634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4920,-75,5,-1.50,453330087,92203,218.02,4970,5030,4885,6490,3500,4995,4916.65,2.82,0,-13258,5101,5047,5006,4952,4911,5075,4980,185,1495,500,3590,5,1,36906993,1816,12.00,1.75,12,0.25,410.00,2809.00,8000,20240626,-38.50,3945,20241209,24.71,6180,-20.39,20250306,4240,16.04,20250203,8000,-38.50,20240626,3945,24.71,20241209,1.06,Y,086890,500,184 억,,1042233,N,N,4764,N,00,N +20250509,100637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-95,5,-1.90,298058420,60653,143.41,4970,5030,4885,6490,3500,4995,4914.16,2.82,0,-14249,5101,5047,5006,4952,4911,5075,4980,185,1495,500,3590,5,1,36906993,1808,11.95,1.74,12,0.16,410.00,2809.00,8000,20240626,-38.75,3945,20241209,24.21,6180,-20.71,20250306,4240,15.57,20250203,8000,-38.75,20240626,3945,24.21,20241209,1.06,Y,086890,500,184 억,,1042233,N,N,4764,N,00,N +20250509,090638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4935,-60,5,-1.20,45816510,9237,21.84,4970,5030,4935,6490,3500,4995,4960.11,2.82,0,-3243,5101,5047,5006,4952,4911,5075,4980,185,1495,500,3590,5,1,36906993,1821,12.04,1.76,12,0.03,410.00,2809.00,8000,20240626,-38.31,3945,20241209,25.10,6180,-20.15,20250306,4240,16.39,20250203,8000,-38.31,20240626,3945,25.10,20241209,1.06,Y,086890,500,184 억,,1042233,N,N,4764,N,00,N 20250508,160626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4995,30,2,0.60,209704761,41950,43.32,4965,5060,4965,6450,3480,4965,4998.92,2.79,0,11972,5185,5075,5020,4910,4855,5047,4882,185,1485,500,3570,5,1,36906993,1844,12.18,1.78,12,0.11,410.00,2809.00,8000,20240626,-37.56,3945,20241209,26.62,6180,-19.17,20250306,4240,17.81,20250203,8000,-37.56,20240626,3945,26.62,20241209,1.05,Y,086890,500,184 억,,1030444,N,N,4764,N,00,N 20250508,150635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4995,30,2,0.60,201837611,40373,41.69,4965,5060,4965,6450,3480,4965,4999.32,2.79,0,11598,5185,5075,5020,4910,4855,5047,4882,185,1485,500,3570,5,1,36906993,1844,12.18,1.78,12,0.11,410.00,2809.00,8000,20240626,-37.56,3945,20241209,26.62,6180,-19.17,20250306,4240,17.81,20250203,8000,-37.56,20240626,3945,26.62,20241209,1.05,Y,086890,500,184 억,,1030444,N,N,0,N,00,N 20250508,140632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,35,2,0.70,124665021,24897,25.71,4965,5060,4965,6450,3480,4965,5007.23,2.79,0,2467,5185,5075,5020,4910,4855,5047,4882,185,1485,500,3570,10,1,36906993,1845,12.20,1.78,12,0.07,410.00,2809.00,8000,20240626,-37.50,3945,20241209,26.74,6180,-19.09,20250306,4240,17.92,20250203,8000,-37.50,20240626,3945,26.74,20241209,1.05,Y,086890,500,184 억,,1030444,N,N,0,N,00,N diff --git a/086900/price/prices-20250501.csv b/086900/price/prices-20250501.csv index 4d04963a4016..201e82045368 100644 --- a/086900/price/prices-20250501.csv +++ b/086900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160632,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,181300,-300,5,-0.17,7815564600,43131,43.99,182300,182700,178100,236000,127200,181600,181205.27,11.61,0,-6967,187533,184566,179333,176366,171133,186050,177850,36,54400,500,130750,100,1,7298497,13232,82.75,2.45,12,0.59,2191.00,74086.00,218000,20240822,-16.83,112100,20250120,61.73,182700,-0.77,20250509,112100,61.73,20250120,218000,-16.83,20240822,112100,61.73,20250120,2.86,Y,086900,500,36 억,,847259,N,N,4470,N,00,N +20250509,150638,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,181200,-400,5,-0.22,7332593900,40464,41.27,182300,182700,178100,236000,127200,181600,181212.78,11.61,0,-6240,187533,184566,179333,176366,171133,186050,177850,36,54400,500,130750,100,1,7298497,13225,82.70,2.45,12,0.55,2191.00,74086.00,218000,20240822,-16.88,112100,20250120,61.64,182700,-0.82,20250509,112100,61.64,20250120,218000,-16.88,20240822,112100,61.64,20250120,2.86,Y,086900,500,36 억,,847259,N,N,3000,N,00,N +20250509,140635,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,181600,0,3,0.00,6114611550,33743,34.41,182300,182700,178100,236000,127200,181600,181211.26,11.61,0,-4956,187533,184566,179333,176366,171133,186050,177850,36,54400,500,130750,100,1,7298497,13254,82.88,2.45,12,0.46,2191.00,74086.00,218000,20240822,-16.70,112100,20250120,62.00,182700,-0.60,20250509,112100,62.00,20250120,218000,-16.70,20240822,112100,62.00,20250120,2.86,Y,086900,500,36 억,,847259,N,N,3000,N,00,N +20250509,130635,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,181600,0,3,0.00,4989921800,27568,28.12,182300,182700,178100,236000,127200,181600,181004.13,11.61,0,-4015,187533,184566,179333,176366,171133,186050,177850,36,54400,500,130750,100,1,7298497,13254,82.88,2.45,12,0.38,2191.00,74086.00,218000,20240822,-16.70,112100,20250120,62.00,182700,-0.60,20250509,112100,62.00,20250120,218000,-16.70,20240822,112100,62.00,20250120,2.86,Y,086900,500,36 억,,847259,N,N,3000,N,00,N +20250509,120636,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,181200,-400,5,-0.22,4116625700,22750,23.20,182300,182700,178100,236000,127200,181600,180950.58,11.61,0,-2947,187533,184566,179333,176366,171133,186050,177850,36,54400,500,130750,100,1,7298497,13225,82.70,2.45,12,0.31,2191.00,74086.00,218000,20240822,-16.88,112100,20250120,61.64,182700,-0.82,20250509,112100,61.64,20250120,218000,-16.88,20240822,112100,61.64,20250120,2.86,Y,086900,500,36 억,,847259,N,N,3000,N,00,N +20250509,110634,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,181600,0,3,0.00,3175718300,17561,17.91,182300,182700,178100,236000,127200,181600,180839.26,11.61,0,-1086,187533,184566,179333,176366,171133,186050,177850,36,54400,500,130750,100,1,7298497,13254,82.88,2.45,12,0.24,2191.00,74086.00,218000,20240822,-16.70,112100,20250120,62.00,182700,-0.60,20250509,112100,62.00,20250120,218000,-16.70,20240822,112100,62.00,20250120,2.86,Y,086900,500,36 억,,847259,N,N,3000,N,00,N +20250509,100637,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,181400,-200,5,-0.11,2012845000,11169,11.39,182300,182300,178100,236000,127200,181600,180217.12,11.61,0,-983,187533,184566,179333,176366,171133,186050,177850,36,54400,500,130750,100,1,7298497,13239,82.79,2.45,12,0.15,2191.00,74086.00,218000,20240822,-16.79,112100,20250120,61.82,182300,0.00,20250508,112100,61.82,20250120,218000,-16.79,20240822,112100,61.82,20250120,2.86,Y,086900,500,36 억,,847259,N,N,3000,N,00,N +20250509,090638,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,179800,-1800,5,-0.99,176102100,975,0.99,182300,182300,179800,236000,127200,181600,180617.54,11.61,0,-88,187533,184566,179333,176366,171133,186050,177850,36,54400,500,130750,100,1,7298497,13123,82.06,2.43,12,0.01,2191.00,74086.00,218000,20240822,-17.52,112100,20250120,60.39,182300,0.00,20250508,112100,60.39,20250120,218000,-17.52,20240822,112100,60.39,20250120,2.86,Y,086900,500,36 억,,847259,N,N,3000,N,00,N 20250508,160627,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,181600,7900,2,4.55,17637649850,98051,158.51,174500,182300,174100,225500,121600,173700,179882.41,11.68,0,-6134,182966,178332,173366,168732,163766,175850,166250,36,51800,500,125060,100,1,7298497,13254,82.88,2.45,12,1.34,2191.00,74086.00,218000,20240822,-16.70,112100,20250120,62.00,182300,-0.38,20250508,112100,62.00,20250120,218000,-16.70,20240822,112100,62.00,20250120,2.88,Y,086900,500,36 억,,852783,N,N,3000,N,00,N 20250508,150635,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,180200,6500,2,3.74,15038874700,83722,135.35,174500,182300,174100,225500,121600,173700,179628.71,11.68,0,-6544,182966,178332,173366,168732,163766,175850,166250,36,51800,500,125060,100,1,7298497,13152,82.25,2.43,12,1.15,2191.00,74086.00,218000,20240822,-17.34,112100,20250120,60.75,182300,-1.15,20250508,112100,60.75,20250120,218000,-17.34,20240822,112100,60.75,20250120,2.88,Y,086900,500,36 억,,852783,N,N,4017,N,00,N 20250508,140633,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,180300,6600,2,3.80,13291506400,74047,119.71,174500,182300,174100,225500,121600,173700,179500.94,11.68,0,-5975,182966,178332,173366,168732,163766,175850,166250,36,51800,500,125060,100,1,7298497,13159,82.29,2.43,12,1.01,2191.00,74086.00,218000,20240822,-17.29,112100,20250120,60.84,182300,-1.10,20250508,112100,60.84,20250120,218000,-17.29,20240822,112100,60.84,20250120,2.88,Y,086900,500,36 억,,852783,N,N,4017,N,00,N diff --git a/086960/price/prices-20250501.csv b/086960/price/prices-20250501.csv index aa8e8cf81d23..6c13f18c59c4 100644 --- a/086960/price/prices-20250501.csv +++ b/086960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1146,-1,5,-0.09,538865382,472338,79.76,1149,1157,1132,1491,803,1147,1140.84,3.47,0,-48292,1195,1170,1155,1130,1115,1163,1123,193,344,200,820,1,1,92821788,1064,14.88,0.83,12,0.51,77.00,1376.00,1827,20240523,-37.27,768,20241209,49.22,1610,-28.82,20250108,938,22.17,20250102,1827,-37.27,20240523,768,49.22,20241209,5.36,Y,086960,200,192 억,,3224217,N,N,32027,N,00,N +20250509,150639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1143,-4,5,-0.35,515913852,452287,76.38,1149,1157,1132,1491,803,1147,1140.68,3.47,0,-51179,1195,1170,1155,1130,1115,1163,1123,193,344,200,820,1,1,92821788,1061,14.84,0.83,12,0.49,77.00,1376.00,1827,20240523,-37.44,768,20241209,48.83,1610,-29.01,20250108,938,21.86,20250102,1827,-37.44,20240523,768,48.83,20241209,5.36,Y,086960,200,192 억,,3224217,N,N,49481,N,00,N +20250509,140636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1140,-7,5,-0.61,439629768,385380,65.08,1149,1157,1132,1491,803,1147,1140.77,3.47,0,-66067,1195,1170,1155,1130,1115,1163,1123,193,344,200,820,1,1,92821788,1058,14.81,0.83,12,0.42,77.00,1376.00,1827,20240523,-37.60,768,20241209,48.44,1610,-29.19,20250108,938,21.54,20250102,1827,-37.60,20240523,768,48.44,20241209,5.36,Y,086960,200,192 억,,3224217,N,N,49481,N,00,N +20250509,130635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1138,-9,5,-0.78,396650109,347596,58.70,1149,1157,1132,1491,803,1147,1141.12,3.47,0,-77786,1195,1170,1155,1130,1115,1163,1123,193,344,200,820,1,1,92821788,1056,14.78,0.83,12,0.37,77.00,1376.00,1827,20240523,-37.71,768,20241209,48.18,1610,-29.32,20250108,938,21.32,20250102,1827,-37.71,20240523,768,48.18,20241209,5.36,Y,086960,200,192 억,,3224217,N,N,49481,N,00,N +20250509,120637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1142,-5,5,-0.44,364990701,319743,54.00,1149,1157,1132,1491,803,1147,1141.51,3.47,0,-76039,1195,1170,1155,1130,1115,1163,1123,193,344,200,820,1,1,92821788,1060,14.83,0.83,12,0.34,77.00,1376.00,1827,20240523,-37.49,768,20241209,48.70,1610,-29.07,20250108,938,21.75,20250102,1827,-37.49,20240523,768,48.70,20241209,5.36,Y,086960,200,192 억,,3224217,N,N,49481,N,00,N +20250509,110635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1138,-9,5,-0.78,337145388,295306,49.87,1149,1157,1132,1491,803,1147,1141.68,3.47,0,-66916,1195,1170,1155,1130,1115,1163,1123,193,344,200,820,1,1,92821788,1056,14.78,0.83,12,0.32,77.00,1376.00,1827,20240523,-37.71,768,20241209,48.18,1610,-29.32,20250108,938,21.32,20250102,1827,-37.71,20240523,768,48.18,20241209,5.36,Y,086960,200,192 억,,3224217,N,N,49481,N,00,N +20250509,100638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1141,-6,5,-0.52,205039121,178991,30.23,1149,1157,1138,1491,803,1147,1145.53,3.47,0,-16452,1195,1170,1155,1130,1115,1163,1123,193,344,200,820,1,1,92821788,1059,14.82,0.83,12,0.19,77.00,1376.00,1827,20240523,-37.55,768,20241209,48.57,1610,-29.13,20250108,938,21.64,20250102,1827,-37.55,20240523,768,48.57,20241209,5.36,Y,086960,200,192 억,,3224217,N,N,49481,N,00,N +20250509,090639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1155,8,2,0.70,25453477,22072,3.73,1149,1157,1149,1491,803,1147,1153.20,3.47,0,16053,1195,1170,1155,1130,1115,1163,1123,193,344,200,820,1,1,92821788,1072,15.00,0.84,12,0.02,77.00,1376.00,1827,20240523,-36.78,768,20241209,50.39,1610,-28.26,20250108,938,23.13,20250102,1827,-36.78,20240523,768,50.39,20241209,5.36,Y,086960,200,192 억,,3224217,N,N,49481,N,00,N 20250508,160627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1147,-7,5,-0.61,677167282,586867,82.97,1151,1180,1140,1500,808,1154,1153.89,3.44,0,25671,1183,1168,1139,1124,1095,1176,1132,193,346,200,830,1,1,92821788,1065,14.90,0.83,12,0.63,77.00,1376.00,1827,20240523,-37.22,768,20241209,49.35,1610,-28.76,20250108,938,22.28,20250102,1827,-37.22,20240523,768,49.35,20241209,5.29,Y,086960,200,192 억,,3191938,N,N,49481,N,00,N 20250508,150636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1157,3,2,0.26,648289839,561782,79.43,1151,1180,1140,1500,808,1154,1153.99,3.44,0,26332,1183,1168,1139,1124,1095,1176,1132,193,346,200,830,1,1,92821788,1074,15.03,0.84,12,0.61,77.00,1376.00,1827,20240523,-36.67,768,20241209,50.65,1610,-28.14,20250108,938,23.35,20250102,1827,-36.67,20240523,768,50.65,20241209,5.29,Y,086960,200,192 억,,3191938,N,N,80935,N,00,N 20250508,140633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1150,-4,5,-0.35,575708256,498863,70.53,1151,1180,1140,1500,808,1154,1154.04,3.44,0,16,1183,1168,1139,1124,1095,1176,1132,193,346,200,830,1,1,92821788,1067,14.94,0.84,12,0.54,77.00,1376.00,1827,20240523,-37.06,768,20241209,49.74,1610,-28.57,20250108,938,22.60,20250102,1827,-37.06,20240523,768,49.74,20241209,5.29,Y,086960,200,192 억,,3191938,N,N,80935,N,00,N diff --git a/086980/price/prices-20250501.csv b/086980/price/prices-20250501.csv index e9ed59ab5d3b..45f0858f366f 100644 --- a/086980/price/prices-20250501.csv +++ b/086980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160633,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3300,-5,5,-0.15,476925028,145381,55.18,3310,3315,3260,4295,2315,3305,3280.52,2.78,0,-49371,3368,3336,3288,3256,3208,3352,3272,313,990,500,2240,5,1,62638000,2067,7.53,1.56,12,0.23,438.00,2116.00,5050,20241104,-34.65,2740,20250409,20.44,3495,-5.58,20250220,2740,20.44,20250409,5050,-34.65,20241104,2740,20.44,20250409,2.73,Y,086980,500,313 억,,1741867,N,N,25624,N,00,N +20250509,150639,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3290,-15,5,-0.45,457701558,139547,52.96,3310,3315,3260,4295,2315,3305,3279.91,2.78,0,-46323,3368,3336,3288,3256,3208,3352,3272,313,990,500,2240,5,1,62638000,2061,7.51,1.55,12,0.22,438.00,2116.00,5050,20241104,-34.85,2740,20250409,20.07,3495,-5.87,20250220,2740,20.07,20250409,5050,-34.85,20241104,2740,20.07,20250409,2.73,Y,086980,500,313 억,,1741867,N,N,22738,N,00,N +20250509,140636,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3265,-40,5,-1.21,389508064,118727,45.06,3310,3315,3260,4295,2315,3305,3280.70,2.78,0,-38150,3368,3336,3288,3256,3208,3352,3272,313,990,500,2240,5,1,62638000,2045,7.45,1.54,12,0.19,438.00,2116.00,5050,20241104,-35.35,2740,20250409,19.16,3495,-6.58,20250220,2740,19.16,20250409,5050,-35.35,20241104,2740,19.16,20250409,2.73,Y,086980,500,313 억,,1741867,N,N,22738,N,00,N +20250509,130636,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3265,-40,5,-1.21,373397844,113795,43.19,3310,3315,3260,4295,2315,3305,3281.32,2.78,0,-36865,3368,3336,3288,3256,3208,3352,3272,313,990,500,2240,5,1,62638000,2045,7.45,1.54,12,0.18,438.00,2116.00,5050,20241104,-35.35,2740,20250409,19.16,3495,-6.58,20250220,2740,19.16,20250409,5050,-35.35,20241104,2740,19.16,20250409,2.73,Y,086980,500,313 억,,1741867,N,N,22738,N,00,N +20250509,120637,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3280,-25,5,-0.76,313591904,95481,36.24,3310,3315,3260,4295,2315,3305,3284.34,2.78,0,-30406,3368,3336,3288,3256,3208,3352,3272,313,990,500,2240,5,1,62638000,2055,7.49,1.55,12,0.15,438.00,2116.00,5050,20241104,-35.05,2740,20250409,19.71,3495,-6.15,20250220,2740,19.71,20250409,5050,-35.05,20241104,2740,19.71,20250409,2.73,Y,086980,500,313 억,,1741867,N,N,22738,N,00,N +20250509,110635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3275,-30,5,-0.91,236771239,71966,27.31,3310,3315,3275,4295,2315,3305,3290.04,2.78,0,-29879,3368,3336,3288,3256,3208,3352,3272,313,990,500,2240,5,1,62638000,2051,7.48,1.55,12,0.11,438.00,2116.00,5050,20241104,-35.15,2740,20250409,19.53,3495,-6.29,20250220,2740,19.53,20250409,5050,-35.15,20241104,2740,19.53,20250409,2.73,Y,086980,500,313 억,,1741867,N,N,22738,N,00,N +20250509,100638,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3295,-10,5,-0.30,165773844,50323,19.10,3310,3315,3275,4295,2315,3305,3294.20,2.78,0,-22829,3368,3336,3288,3256,3208,3352,3272,313,990,500,2240,5,1,62638000,2064,7.52,1.56,12,0.08,438.00,2116.00,5050,20241104,-34.75,2740,20250409,20.26,3495,-5.72,20250220,2740,20.26,20250409,5050,-34.75,20241104,2740,20.26,20250409,2.73,Y,086980,500,313 억,,1741867,N,N,22738,N,00,N +20250509,090639,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3305,0,3,0.00,43774220,13236,5.02,3310,3315,3295,4295,2315,3305,3307.21,2.78,0,-6774,3368,3336,3288,3256,3208,3352,3272,313,990,500,2240,5,1,62638000,2070,7.55,1.56,12,0.02,438.00,2116.00,5050,20241104,-34.55,2740,20250409,20.62,3495,-5.44,20250220,2740,20.62,20250409,5050,-34.55,20241104,2740,20.62,20250409,2.73,Y,086980,500,313 억,,1741867,N,N,22738,N,00,N 20250508,160627,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3305,45,2,1.38,868537553,263485,138.65,3240,3320,3240,4235,2285,3260,3296.35,2.74,0,7354,3320,3290,3230,3200,3140,3305,3215,313,975,500,2210,5,1,62638000,2070,7.55,1.56,12,0.42,438.00,2116.00,5050,20241104,-34.55,2740,20250409,20.62,3495,-5.44,20250220,2740,20.62,20250409,5050,-34.55,20241104,2740,20.62,20250409,2.68,Y,086980,500,313 억,,1719080,N,N,22738,N,00,N 20250508,150636,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3285,25,2,0.77,828082543,251214,132.20,3240,3320,3240,4235,2285,3260,3296.32,2.74,0,12264,3320,3290,3230,3200,3140,3305,3215,313,975,500,2210,5,1,62638000,2058,7.50,1.55,12,0.40,438.00,2116.00,5050,20241104,-34.95,2740,20250409,19.89,3495,-6.01,20250220,2740,19.89,20250409,5050,-34.95,20241104,2740,19.89,20250409,2.68,Y,086980,500,313 억,,1719080,N,N,5827,N,00,N 20250508,140633,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3305,45,2,1.38,710367918,215548,113.43,3240,3320,3240,4235,2285,3260,3295.64,2.74,0,4794,3320,3290,3230,3200,3140,3305,3215,313,975,500,2210,5,1,62638000,2070,7.55,1.56,12,0.34,438.00,2116.00,5050,20241104,-34.55,2740,20250409,20.62,3495,-5.44,20250220,2740,20.62,20250409,5050,-34.55,20241104,2740,20.62,20250409,2.68,Y,086980,500,313 억,,1719080,N,N,5827,N,00,N diff --git a/087010/price/prices-20250501.csv b/087010/price/prices-20250501.csv index 607d5cc79db5..d5e2fe225fc5 100644 --- a/087010/price/prices-20250501.csv +++ b/087010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160633,57,100.00,KSQ150,,제약,N,N,N,N, ,N,166200,-6700,5,-3.88,22763798800,135490,75.67,171200,173000,166200,224500,121100,172900,168010.95,8.52,0,-27877,180233,176566,170833,167166,161433,178400,169000,116,51600,500,121030,100,1,23297350,38720,-166.20,25.37,12,0.58,-1000.00,6550.00,191500,20250423,-13.21,26263,20240425,532.83,191500,-13.21,20250423,85000,95.53,20250225,191500,-13.21,20250423,27100,513.28,20240513,0.37,Y,087010,500,116 억,,1984034,N,N,8231,N,00,N +20250509,150639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,166600,-6300,5,-3.64,21330349900,126873,70.86,171200,173000,166200,224500,121100,172900,168123.63,8.52,0,-24564,180233,176566,170833,167166,161433,178400,169000,116,51600,500,121030,100,1,23297350,38813,-166.60,25.44,12,0.54,-1000.00,6550.00,191500,20250423,-13.00,26263,20240425,534.35,191500,-13.00,20250423,85000,96.00,20250225,191500,-13.00,20250423,27100,514.76,20240513,0.37,Y,087010,500,116 억,,1984034,N,N,18808,N,00,N +20250509,140636,57,100.00,KSQ150,,제약,N,N,N,N, ,N,167600,-5300,5,-3.07,17674052500,104948,58.61,171200,173000,166300,224500,121100,172900,168407.71,8.52,0,-19169,180233,176566,170833,167166,161433,178400,169000,116,51600,500,121030,100,1,23297350,39046,-167.60,25.59,12,0.45,-1000.00,6550.00,191500,20250423,-12.48,26263,20240425,538.16,191500,-12.48,20250423,85000,97.18,20250225,191500,-12.48,20250423,27100,518.45,20240513,0.37,Y,087010,500,116 억,,1984034,N,N,18808,N,00,N +20250509,130636,57,100.00,KSQ150,,제약,N,N,N,N, ,N,167400,-5500,5,-3.18,15325168100,90928,50.78,171200,173000,166300,224500,121100,172900,168541.79,8.52,0,-19304,180233,176566,170833,167166,161433,178400,169000,116,51600,500,121030,100,1,23297350,39000,-167.40,25.56,12,0.39,-1000.00,6550.00,191500,20250423,-12.58,26263,20240425,537.40,191500,-12.58,20250423,85000,96.94,20250225,191500,-12.58,20250423,27100,517.71,20240513,0.37,Y,087010,500,116 억,,1984034,N,N,18808,N,00,N +20250509,120637,57,100.00,KSQ150,,제약,N,N,N,N, ,N,167400,-5500,5,-3.18,13518560350,80130,44.75,171200,173000,166300,224500,121100,172900,168707.85,8.52,0,-19648,180233,176566,170833,167166,161433,178400,169000,116,51600,500,121030,100,1,23297350,39000,-167.40,25.56,12,0.34,-1000.00,6550.00,191500,20250423,-12.58,26263,20240425,537.40,191500,-12.58,20250423,85000,96.94,20250225,191500,-12.58,20250423,27100,517.71,20240513,0.37,Y,087010,500,116 억,,1984034,N,N,18808,N,00,N +20250509,110635,57,100.00,KSQ150,,제약,N,N,N,N, ,N,167000,-5900,5,-3.41,10521750300,62223,34.75,171200,173000,167000,224500,121100,172900,169097.44,8.52,0,-14842,180233,176566,170833,167166,161433,178400,169000,116,51600,500,121030,100,1,23297350,38907,-167.00,25.50,12,0.27,-1000.00,6550.00,191500,20250423,-12.79,26263,20240425,535.88,191500,-12.79,20250423,85000,96.47,20250225,191500,-12.79,20250423,27100,516.24,20240513,0.37,Y,087010,500,116 억,,1984034,N,N,18808,N,00,N +20250509,100638,57,100.00,KSQ150,,제약,N,N,N,N, ,N,169100,-3800,5,-2.20,7056089050,41573,23.22,171200,173000,167200,224500,121100,172900,169727.69,8.52,0,-5732,180233,176566,170833,167166,161433,178400,169000,116,51600,500,121030,100,1,23297350,39396,-169.10,25.82,12,0.18,-1000.00,6550.00,191500,20250423,-11.70,26263,20240425,543.87,191500,-11.70,20250423,85000,98.94,20250225,191500,-11.70,20250423,27100,523.99,20240513,0.37,Y,087010,500,116 억,,1984034,N,N,18808,N,00,N +20250509,090639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,170600,-2300,5,-1.33,1395609000,8171,4.56,171200,171900,170100,224500,121100,172900,170800.27,8.52,0,2448,180233,176566,170833,167166,161433,178400,169000,116,51600,500,121030,100,1,23297350,39745,-170.60,26.05,12,0.04,-1000.00,6550.00,191500,20250423,-10.91,26263,20240425,549.58,191500,-10.91,20250423,85000,100.71,20250225,191500,-10.91,20250423,27100,529.52,20240513,0.37,Y,087010,500,116 억,,1984034,N,N,18808,N,00,N 20250508,160627,57,100.00,KSQ150,,제약,N,N,N,N, ,N,172900,7800,2,4.72,30734220150,179056,125.06,165100,174500,165100,214500,115600,165100,171645.68,8.45,0,6810,174766,169932,165466,160632,156166,167700,158400,116,49400,500,115570,100,1,23297350,40281,-172.90,26.40,12,0.77,-1000.00,6550.00,191500,20250423,-9.71,25148,20240424,587.53,191500,-9.71,20250423,85000,103.41,20250225,191500,-9.71,20250423,27100,538.01,20240513,0.34,Y,087010,500,116 억,,1968181,N,N,18808,N,00,N 20250508,150636,57,100.00,KSQ150,,제약,N,N,N,N, ,N,172600,7500,2,4.54,29293177050,170728,119.24,165100,174500,165100,214500,115600,165100,171578.05,8.45,0,4966,174766,169932,165466,160632,156166,167700,158400,116,49400,500,115570,100,1,23297350,40211,-172.60,26.35,12,0.73,-1000.00,6550.00,191500,20250423,-9.87,25148,20240424,586.34,191500,-9.87,20250423,85000,103.06,20250225,191500,-9.87,20250423,27100,536.90,20240513,0.34,Y,087010,500,116 억,,1968181,N,N,7087,N,00,N 20250508,140633,57,100.00,KSQ150,,제약,N,N,N,N, ,N,173300,8200,2,4.97,26738033100,155947,108.92,165100,174500,165100,214500,115600,165100,171455.90,8.45,0,4237,174766,169932,165466,160632,156166,167700,158400,116,49400,500,115570,100,1,23297350,40374,-173.30,26.46,12,0.67,-1000.00,6550.00,191500,20250423,-9.50,25148,20240424,589.12,191500,-9.50,20250423,85000,103.88,20250225,191500,-9.50,20250423,27100,539.48,20240513,0.34,Y,087010,500,116 억,,1968181,N,N,7087,N,00,N diff --git a/087260/price/prices-20250501.csv b/087260/price/prices-20250501.csv index 5e58d484c113..640a36c36941 100644 --- a/087260/price/prices-20250501.csv +++ b/087260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1910,-20,5,-1.04,203954912,107461,111.87,1931,1970,1882,2505,1351,1930,1897.94,4.42,0,-56850,1964,1947,1926,1909,1888,1955,1917,163,575,500,1230,1,1,32552861,622,44.42,1.27,12,0.33,43.00,1506.00,3485,20240430,-45.19,1706,20250409,11.96,2650,-27.92,20250116,1706,11.96,20250409,3330,-42.64,20240618,1706,11.96,20250409,2.93,Y,087260,500,162 억,,1439012,N,N,11632,N,00,N +20250509,150639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1895,-35,5,-1.81,194525721,102492,106.69,1931,1970,1882,2505,1351,1930,1897.96,4.42,0,-53953,1964,1947,1926,1909,1888,1955,1917,163,575,500,1230,1,1,32552861,617,44.07,1.26,12,0.31,43.00,1506.00,3485,20240430,-45.62,1706,20250409,11.08,2650,-28.49,20250116,1706,11.08,20250409,3330,-43.09,20240618,1706,11.08,20250409,2.93,Y,087260,500,162 억,,1439012,N,N,11647,N,00,N +20250509,140636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1890,-40,5,-2.07,168426327,88707,92.34,1931,1970,1882,2505,1351,1930,1898.68,4.42,0,-51542,1964,1947,1926,1909,1888,1955,1917,163,575,500,1230,1,1,32552861,615,43.95,1.25,12,0.27,43.00,1506.00,3485,20240430,-45.77,1706,20250409,10.79,2650,-28.68,20250116,1706,10.79,20250409,3330,-43.24,20240618,1706,10.79,20250409,2.93,Y,087260,500,162 억,,1439012,N,N,11647,N,00,N +20250509,130636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1891,-39,5,-2.02,123958827,65142,67.81,1931,1970,1886,2505,1351,1930,1902.90,4.42,0,-45179,1964,1947,1926,1909,1888,1955,1917,163,575,500,1230,1,1,32552861,616,43.98,1.26,12,0.20,43.00,1506.00,3485,20240430,-45.74,1706,20250409,10.84,2650,-28.64,20250116,1706,10.84,20250409,3330,-43.21,20240618,1706,10.84,20250409,2.93,Y,087260,500,162 억,,1439012,N,N,11647,N,00,N +20250509,120638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1897,-33,5,-1.71,90039896,47214,49.15,1931,1970,1892,2505,1351,1930,1907.06,4.42,0,-34001,1964,1947,1926,1909,1888,1955,1917,163,575,500,1230,1,1,32552861,618,44.12,1.26,12,0.15,43.00,1506.00,3485,20240430,-45.57,1706,20250409,11.20,2650,-28.42,20250116,1706,11.20,20250409,3330,-43.03,20240618,1706,11.20,20250409,2.93,Y,087260,500,162 억,,1439012,N,N,11647,N,00,N +20250509,110635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1892,-38,5,-1.97,77749676,40738,42.41,1931,1970,1892,2505,1351,1930,1908.53,4.42,0,-29445,1964,1947,1926,1909,1888,1955,1917,163,575,500,1230,1,1,32552861,616,44.00,1.26,12,0.13,43.00,1506.00,3485,20240430,-45.71,1706,20250409,10.90,2650,-28.60,20250116,1706,10.90,20250409,3330,-43.18,20240618,1706,10.90,20250409,2.93,Y,087260,500,162 억,,1439012,N,N,11647,N,00,N +20250509,100639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1907,-23,5,-1.19,37281236,19423,20.22,1931,1970,1903,2505,1351,1930,1919.44,4.42,0,-10320,1964,1947,1926,1909,1888,1955,1917,163,575,500,1230,1,1,32552861,621,44.35,1.27,12,0.06,43.00,1506.00,3485,20240430,-45.28,1706,20250409,11.78,2650,-28.04,20250116,1706,11.78,20250409,3330,-42.73,20240618,1706,11.78,20250409,2.93,Y,087260,500,162 억,,1439012,N,N,11647,N,00,N +20250509,090639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1944,14,2,0.73,6822133,3501,3.64,1931,1970,1931,2505,1351,1930,1948.62,4.42,0,-1710,1964,1947,1926,1909,1888,1955,1917,163,575,500,1230,1,1,32552861,633,45.21,1.29,12,0.01,43.00,1506.00,3485,20240430,-44.22,1706,20250409,13.95,2650,-26.64,20250116,1706,13.95,20250409,3330,-41.62,20240618,1706,13.95,20250409,2.93,Y,087260,500,162 억,,1439012,N,N,11647,N,00,N 20250508,160628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1930,12,2,0.63,184020585,96040,165.78,1905,1943,1905,2490,1343,1918,1916.08,4.37,0,-4770,1963,1940,1923,1900,1883,1932,1892,163,572,500,1220,1,1,32552861,628,44.88,1.28,12,0.30,43.00,1506.00,3485,20240430,-44.62,1706,20250409,13.13,2650,-27.17,20250116,1706,13.13,20250409,3330,-42.04,20240618,1706,13.13,20250409,2.96,Y,087260,500,162 억,,1421787,N,N,11647,N,00,N 20250508,150636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1920,2,2,0.10,171754816,89670,154.79,1905,1943,1905,2490,1343,1918,1915.41,4.37,0,-4151,1963,1940,1923,1900,1883,1932,1892,163,572,500,1220,1,1,32552861,625,44.65,1.27,12,0.28,43.00,1506.00,3485,20240430,-44.91,1706,20250409,12.54,2650,-27.55,20250116,1706,12.54,20250409,3330,-42.34,20240618,1706,12.54,20250409,2.96,Y,087260,500,162 억,,1421787,N,N,2477,N,00,N 20250508,140634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1908,-10,5,-0.52,150055156,78310,135.18,1905,1943,1905,2490,1343,1918,1916.17,4.37,0,2739,1963,1940,1923,1900,1883,1932,1892,163,572,500,1220,1,1,32552861,621,44.37,1.27,12,0.24,43.00,1506.00,3485,20240430,-45.25,1706,20250409,11.84,2650,-28.00,20250116,1706,11.84,20250409,3330,-42.70,20240618,1706,11.84,20250409,2.96,Y,087260,500,162 억,,1421787,N,N,2477,N,00,N diff --git a/087600/price/prices-20250501.csv b/087600/price/prices-20250501.csv index 70e711c7ec95..995657616194 100644 --- a/087600/price/prices-20250501.csv +++ b/087600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,100,2,1.41,60327435,8547,145.80,7090,7190,7000,9210,4970,7090,7057.34,0.37,0,1699,7203,7146,7093,7036,6983,7175,7065,41,2120,500,4530,10,1,8166558,587,16.92,0.55,12,0.10,425.00,12965.00,14000,20240509,-48.64,5230,20241210,37.48,8490,-15.31,20250321,6120,17.48,20250113,14000,-48.64,20240509,5230,37.48,20241210,0.91,Y,087600,500,40 억,,29890,N,N,0,N,00,N +20250509,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,20,2,0.28,55796315,7913,134.99,7090,7110,7000,9210,4970,7090,7051.22,0.37,0,1735,7203,7146,7093,7036,6983,7175,7065,41,2120,500,4530,10,1,8166558,581,16.73,0.55,12,0.10,425.00,12965.00,14000,20240509,-49.21,5230,20241210,35.95,8490,-16.25,20250321,6120,16.18,20250113,14000,-49.21,20240509,5230,35.95,20241210,0.91,Y,087600,500,40 억,,29890,N,N,0,N,00,N +20250509,140637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,-30,5,-0.42,44951480,6381,108.85,7090,7090,7000,9210,4970,7090,7044.58,0.37,0,1072,7203,7146,7093,7036,6983,7175,7065,41,2120,500,4530,10,1,8166558,577,16.61,0.54,12,0.08,425.00,12965.00,14000,20240509,-49.57,5230,20241210,34.99,8490,-16.84,20250321,6120,15.36,20250113,14000,-49.57,20240509,5230,34.99,20241210,0.91,Y,087600,500,40 억,,29890,N,N,0,N,00,N +20250509,130636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-20,5,-0.28,40019500,5682,96.93,7090,7090,7000,9210,4970,7090,7043.21,0.37,0,1136,7203,7146,7093,7036,6983,7175,7065,41,2120,500,4530,10,1,8166558,577,16.64,0.55,12,0.07,425.00,12965.00,14000,20240509,-49.50,5230,20241210,35.18,8490,-16.73,20250321,6120,15.52,20250113,14000,-49.50,20240509,5230,35.18,20241210,0.91,Y,087600,500,40 억,,29890,N,N,0,N,00,N +20250509,120638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-70,5,-0.99,39786190,5649,96.37,7090,7090,7000,9210,4970,7090,7043.05,0.37,0,1169,7203,7146,7093,7036,6983,7175,7065,41,2120,500,4530,10,1,8166558,573,16.52,0.54,12,0.07,425.00,12965.00,14000,20240509,-49.86,5230,20241210,34.23,8490,-17.31,20250321,6120,14.71,20250113,14000,-49.86,20240509,5230,34.23,20241210,0.91,Y,087600,500,40 억,,29890,N,N,0,N,00,N +20250509,110636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,-10,5,-0.14,34293550,4867,83.03,7090,7090,7000,9210,4970,7090,7046.14,0.37,0,394,7203,7146,7093,7036,6983,7175,7065,41,2120,500,4530,10,1,8166558,578,16.66,0.55,12,0.06,425.00,12965.00,14000,20240509,-49.43,5230,20241210,35.37,8490,-16.61,20250321,6120,15.69,20250113,14000,-49.43,20240509,5230,35.37,20241210,0.91,Y,087600,500,40 억,,29890,N,N,0,N,00,N +20250509,100639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-20,5,-0.28,13172700,1872,31.93,7090,7090,7020,9210,4970,7090,7036.70,0.37,0,818,7203,7146,7093,7036,6983,7175,7065,41,2120,500,4530,10,1,8166558,577,16.64,0.55,12,0.02,425.00,12965.00,14000,20240509,-49.50,5230,20241210,35.18,8490,-16.73,20250321,6120,15.52,20250113,14000,-49.50,20240509,5230,35.18,20241210,0.91,Y,087600,500,40 억,,29890,N,N,0,N,00,N +20250509,090640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-70,5,-0.99,9138160,1300,22.18,7090,7090,7020,9210,4970,7090,7029.35,0.37,0,813,7203,7146,7093,7036,6983,7175,7065,41,2120,500,4530,10,1,8166558,573,16.52,0.54,12,0.02,425.00,12965.00,14000,20240509,-49.86,5230,20241210,34.23,8490,-17.31,20250321,6120,14.71,20250113,14000,-49.86,20240509,5230,34.23,20241210,0.91,Y,087600,500,40 억,,29890,N,N,0,N,00,N 20250508,160628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,10,2,0.14,41436050,5862,267.79,7080,7150,7040,9200,4960,7080,7068.59,0.36,0,931,7186,7132,7066,7012,6946,7100,6980,41,2120,500,4530,10,1,8166558,579,16.68,0.55,12,0.07,425.00,12965.00,14000,20240509,-49.36,5230,20241210,35.56,8490,-16.49,20250321,6120,15.85,20250113,14000,-49.36,20240509,5230,35.56,20241210,0.91,Y,087600,500,40 억,,29072,N,N,0,N,00,N 20250508,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,20,2,0.28,37053080,5243,239.52,7080,7150,7040,9200,4960,7080,7067.15,0.36,0,1072,7186,7132,7066,7012,6946,7100,6980,41,2120,500,4530,10,1,8166558,580,16.71,0.55,12,0.06,425.00,12965.00,14000,20240509,-49.29,5230,20241210,35.76,8490,-16.37,20250321,6120,16.01,20250113,14000,-49.29,20240509,5230,35.76,20241210,0.91,Y,087600,500,40 억,,29072,N,N,0,N,00,N 20250508,140634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,20,2,0.28,29041970,4107,187.62,7080,7150,7040,9200,4960,7080,7071.33,0.36,0,996,7186,7132,7066,7012,6946,7100,6980,41,2120,500,4530,10,1,8166558,580,16.71,0.55,12,0.05,425.00,12965.00,14000,20240509,-49.29,5230,20241210,35.76,8490,-16.37,20250321,6120,16.01,20250113,14000,-49.29,20240509,5230,35.76,20241210,0.91,Y,087600,500,40 억,,29072,N,N,0,N,00,N diff --git a/088130/price/prices-20250501.csv b/088130/price/prices-20250501.csv index 487400e03736..bcd2b143dc13 100644 --- a/088130/price/prices-20250501.csv +++ b/088130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,15,2,0.49,18547245,6082,48.11,3035,3095,3035,3945,2125,3035,3049.53,2.69,0,-831,3071,3052,3026,3007,2981,3040,2995,99,910,500,1880,5,1,17485314,533,-2.09,0.43,12,0.03,-1462.00,7022.00,5700,20240924,-46.49,2720,20250409,12.13,3735,-18.34,20250109,2720,12.13,20250409,11400,-73.25,20240924,2720,12.13,20250409,2.05,Y,088130,500,99 억,,470367,N,N,245,N,00,N +20250509,150640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,0,3,0.00,15175795,4974,39.35,3035,3095,3035,3945,2125,3035,3051.02,2.69,0,-639,3071,3052,3026,3007,2981,3040,2995,99,910,500,1880,5,1,17485314,531,-2.08,0.43,12,0.03,-1462.00,7022.00,5700,20240924,-46.75,2720,20250409,11.58,3735,-18.74,20250109,2720,11.58,20250409,11400,-73.38,20240924,2720,11.58,20250409,2.05,Y,088130,500,99 억,,470367,N,N,948,N,00,N +20250509,140637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,0,3,0.00,11318275,3703,29.29,3035,3095,3035,3945,2125,3035,3056.51,2.69,0,-670,3071,3052,3026,3007,2981,3040,2995,99,910,500,1880,5,1,17485314,531,-2.08,0.43,12,0.02,-1462.00,7022.00,5700,20240924,-46.75,2720,20250409,11.58,3735,-18.74,20250109,2720,11.58,20250409,11400,-73.38,20240924,2720,11.58,20250409,2.05,Y,088130,500,99 억,,470367,N,N,948,N,00,N +20250509,130637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,5,2,0.16,9938885,3249,25.70,3035,3095,3035,3945,2125,3035,3059.06,2.69,0,-474,3071,3052,3026,3007,2981,3040,2995,99,910,500,1880,5,1,17485314,532,-2.08,0.43,12,0.02,-1462.00,7022.00,5700,20240924,-46.67,2720,20250409,11.76,3735,-18.61,20250109,2720,11.76,20250409,11400,-73.33,20240924,2720,11.76,20250409,2.05,Y,088130,500,99 억,,470367,N,N,948,N,00,N +20250509,120638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,0,3,0.00,6570265,2150,17.01,3035,3095,3035,3945,2125,3035,3055.94,2.69,0,-384,3071,3052,3026,3007,2981,3040,2995,99,910,500,1880,5,1,17485314,531,-2.08,0.43,12,0.01,-1462.00,7022.00,5700,20240924,-46.75,2720,20250409,11.58,3735,-18.74,20250109,2720,11.58,20250409,11400,-73.38,20240924,2720,11.58,20250409,2.05,Y,088130,500,99 억,,470367,N,N,948,N,00,N +20250509,110636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,5,2,0.16,6397265,2093,16.56,3035,3095,3035,3945,2125,3035,3056.51,2.69,0,-402,3071,3052,3026,3007,2981,3040,2995,99,910,500,1880,5,1,17485314,532,-2.08,0.43,12,0.01,-1462.00,7022.00,5700,20240924,-46.67,2720,20250409,11.76,3735,-18.61,20250109,2720,11.76,20250409,11400,-73.33,20240924,2720,11.76,20250409,2.05,Y,088130,500,99 억,,470367,N,N,948,N,00,N +20250509,100639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,15,2,0.49,2982275,970,7.67,3035,3095,3035,3945,2125,3035,3074.51,2.69,0,-633,3071,3052,3026,3007,2981,3040,2995,99,910,500,1880,5,1,17485314,533,-2.09,0.43,12,0.01,-1462.00,7022.00,5700,20240924,-46.49,2720,20250409,12.13,3735,-18.34,20250109,2720,12.13,20250409,11400,-73.25,20240924,2720,12.13,20250409,2.05,Y,088130,500,99 억,,470367,N,N,948,N,00,N +20250509,090640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,60,2,1.98,1841955,598,4.73,3035,3095,3035,3945,2125,3035,3080.19,2.69,0,-383,3071,3052,3026,3007,2981,3040,2995,99,910,500,1880,5,1,17485314,541,-2.12,0.44,12,0.00,-1462.00,7022.00,5700,20240924,-45.70,2720,20250409,13.79,3735,-17.14,20250109,2720,13.79,20250409,11400,-72.85,20240924,2720,13.79,20250409,2.05,Y,088130,500,99 억,,470367,N,N,948,N,00,N 20250508,160628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,20,2,0.66,38211655,12642,92.74,3045,3045,3000,3915,2115,3015,3022.59,2.68,0,1256,3135,3075,3030,2970,2925,3105,3000,99,900,500,1860,5,1,17485314,531,-2.08,0.43,12,0.07,-1462.00,7022.00,5700,20240924,-46.75,2720,20250409,11.58,3735,-18.74,20250109,2720,11.58,20250409,11400,-73.38,20240924,2720,11.58,20250409,2.02,Y,088130,500,99 억,,469293,N,N,948,N,00,N 20250508,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,10,2,0.33,34388445,11382,83.49,3045,3045,3000,3915,2115,3015,3021.30,2.68,0,137,3135,3075,3030,2970,2925,3105,3000,99,900,500,1860,5,1,17485314,529,-2.07,0.43,12,0.07,-1462.00,7022.00,5700,20240924,-46.93,2720,20250409,11.21,3735,-19.01,20250109,2720,11.21,20250409,11400,-73.46,20240924,2720,11.21,20250409,2.02,Y,088130,500,99 억,,469293,N,N,355,N,00,N 20250508,140634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,10,2,0.33,33130150,10966,80.44,3045,3045,3000,3915,2115,3015,3021.17,2.68,0,101,3135,3075,3030,2970,2925,3105,3000,99,900,500,1860,5,1,17485314,529,-2.07,0.43,12,0.06,-1462.00,7022.00,5700,20240924,-46.93,2720,20250409,11.21,3735,-19.01,20250109,2720,11.21,20250409,11400,-73.46,20240924,2720,11.21,20250409,2.02,Y,088130,500,99 억,,469293,N,N,355,N,00,N diff --git a/088260/price/prices-20250501.csv b/088260/price/prices-20250501.csv index 4b52734e454c..03e94aaf88c7 100644 --- a/088260/price/prices-20250501.csv +++ b/088260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160634,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4700,40,2,0.86,77908909,16663,60.06,4660,4700,4650,6050,3265,4660,4675.56,0.81,0,-2742,4756,4707,4676,4627,4596,4692,4612,317,1390,500,3440,5,1,63341590,2977,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-13.28,3980,20250211,18.09,4760,-1.26,20250502,3980,18.09,20250211,5420,-13.28,20240731,3980,18.09,20250211,0.00,Y,088260,500,316 억,,513937,N,N,829,N,00,N +20250509,150640,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,10,2,0.21,65101429,13932,50.21,4660,4695,4650,6050,3265,4660,4672.80,0.81,0,-1708,4756,4707,4676,4627,4596,4692,4612,317,1390,500,3440,5,1,63341590,2958,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-13.84,3980,20250211,17.34,4760,-1.89,20250502,3980,17.34,20250211,5420,-13.84,20240731,3980,17.34,20250211,0.00,Y,088260,500,316 억,,513937,N,N,294,N,00,N +20250509,140637,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,10,2,0.21,61198759,13096,47.20,4660,4695,4650,6050,3265,4660,4673.09,0.81,0,-1698,4756,4707,4676,4627,4596,4692,4612,317,1390,500,3440,5,1,63341590,2958,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-13.84,3980,20250211,17.34,4760,-1.89,20250502,3980,17.34,20250211,5420,-13.84,20240731,3980,17.34,20250211,0.00,Y,088260,500,316 억,,513937,N,N,294,N,00,N +20250509,130637,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,10,2,0.21,56887014,12173,43.87,4660,4695,4650,6050,3265,4660,4673.21,0.81,0,-1765,4756,4707,4676,4627,4596,4692,4612,317,1390,500,3440,5,1,63341590,2958,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-13.84,3980,20250211,17.34,4760,-1.89,20250502,3980,17.34,20250211,5420,-13.84,20240731,3980,17.34,20250211,0.00,Y,088260,500,316 억,,513937,N,N,294,N,00,N +20250509,120638,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4685,25,2,0.54,35241124,7552,27.22,4660,4690,4650,6050,3265,4660,4666.46,0.81,0,-1371,4756,4707,4676,4627,4596,4692,4612,317,1390,500,3440,5,1,63341590,2968,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-13.56,3980,20250211,17.71,4760,-1.58,20250502,3980,17.71,20250211,5420,-13.56,20240731,3980,17.71,20250211,0.00,Y,088260,500,316 억,,513937,N,N,294,N,00,N +20250509,110636,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4675,15,2,0.32,20349635,4365,15.73,4660,4690,4650,6050,3265,4660,4662.00,0.81,0,-1142,4756,4707,4676,4627,4596,4692,4612,317,1390,500,3440,5,1,63341590,2961,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-13.75,3980,20250211,17.46,4760,-1.79,20250502,3980,17.46,20250211,5420,-13.75,20240731,3980,17.46,20250211,0.00,Y,088260,500,316 억,,513937,N,N,294,N,00,N +20250509,100639,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4675,15,2,0.32,17095930,3669,13.22,4660,4690,4650,6050,3265,4660,4659.56,0.81,0,-803,4756,4707,4676,4627,4596,4692,4612,317,1390,500,3440,5,1,63341590,2961,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-13.75,3980,20250211,17.46,4760,-1.79,20250502,3980,17.46,20250211,5420,-13.75,20240731,3980,17.46,20250211,0.00,Y,088260,500,316 억,,513937,N,N,294,N,00,N +20250509,090640,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4655,-5,5,-0.11,1723160,370,1.33,4660,4660,4650,6050,3265,4660,4657.19,0.81,0,-368,4756,4707,4676,4627,4596,4692,4612,317,1390,500,3440,5,1,63341590,2949,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-14.11,3980,20250211,16.96,4760,-2.21,20250502,3980,16.96,20250211,5420,-14.11,20240731,3980,16.96,20250211,0.00,Y,088260,500,316 억,,513937,N,N,294,N,00,N 20250508,160628,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4660,-40,5,-0.85,129266095,27746,125.76,4700,4725,4645,6110,3290,4700,4658.91,0.82,0,-6043,4780,4740,4700,4660,4620,4720,4640,317,1410,500,3470,5,1,63341590,2952,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-14.02,3980,20250211,17.09,4760,-2.10,20250502,3980,17.09,20250211,5420,-14.02,20240731,3980,17.09,20250211,0.00,Y,088260,500,316 억,,520095,N,N,294,N,00,N 20250508,150637,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4650,-50,5,-1.06,115525530,24793,112.37,4700,4725,4650,6110,3290,4700,4659.60,0.82,0,-4354,4780,4740,4700,4660,4620,4720,4640,317,1410,500,3470,5,1,63341590,2945,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-14.21,3980,20250211,16.83,4760,-2.31,20250502,3980,16.83,20250211,5420,-14.21,20240731,3980,16.83,20250211,0.00,Y,088260,500,316 억,,520095,N,N,2635,N,00,N 20250508,140634,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4655,-45,5,-0.96,68778695,14749,66.85,4700,4725,4650,6110,3290,4700,4663.28,0.82,0,-4374,4780,4740,4700,4660,4620,4720,4640,317,1410,500,3470,5,1,63341590,2949,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-14.11,3980,20250211,16.96,4760,-2.21,20250502,3980,16.96,20250211,5420,-14.11,20240731,3980,16.96,20250211,0.00,Y,088260,500,316 억,,520095,N,N,2635,N,00,N diff --git a/088280/price/prices-20250501.csv b/088280/price/prices-20250501.csv index 8a09fdb7c12e..0b7c3ecb1df7 100644 --- a/088280/price/prices-20250501.csv +++ b/088280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2430,-30,5,-1.22,48914240,19980,97.77,2460,2555,2410,3195,1725,2460,2448.19,19.12,0,253,2600,2530,2475,2405,2350,2565,2440,173,735,1000,1670,5,1,17306490,421,-18.84,1.00,12,0.12,-129.00,2424.00,3930,20240508,-38.17,1972,20241209,23.23,3900,-37.69,20250107,2125,14.35,20250409,3900,-37.69,20250107,1972,23.23,20241209,0.02,Y,088280,1000,173 억,,3308469,N,N,0,N,00,N +20250509,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,10,2,0.41,45190055,18453,90.30,2460,2555,2410,3195,1725,2460,2448.93,19.12,0,274,2600,2530,2475,2405,2350,2565,2440,173,735,1000,1670,5,1,17306490,427,-19.15,1.02,12,0.11,-129.00,2424.00,3930,20240508,-37.15,1972,20241209,25.25,3900,-36.67,20250107,2125,16.24,20250409,3900,-36.67,20250107,1972,25.25,20241209,0.02,Y,088280,1000,173 억,,3308469,N,N,0,N,00,N +20250509,140637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2445,-15,5,-0.61,42732275,17449,85.39,2460,2555,2410,3195,1725,2460,2448.98,19.12,0,457,2600,2530,2475,2405,2350,2565,2440,173,735,1000,1670,5,1,17306490,423,-18.95,1.01,12,0.10,-129.00,2424.00,3930,20240508,-37.79,1972,20241209,23.99,3900,-37.31,20250107,2125,15.06,20250409,3900,-37.31,20250107,1972,23.99,20241209,0.02,Y,088280,1000,173 억,,3308469,N,N,0,N,00,N +20250509,130637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-25,5,-1.02,24878530,10104,49.44,2460,2555,2435,3195,1725,2460,2462.25,19.12,0,-174,2600,2530,2475,2405,2350,2565,2440,173,735,1000,1670,5,1,17306490,421,-18.88,1.00,12,0.06,-129.00,2424.00,3930,20240508,-38.04,1972,20241209,23.48,3900,-37.56,20250107,2125,14.59,20250409,3900,-37.56,20250107,1972,23.48,20241209,0.02,Y,088280,1000,173 억,,3308469,N,N,0,N,00,N +20250509,120639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,30,2,1.22,9610670,3873,18.95,2460,2555,2460,3195,1725,2460,2481.45,19.12,0,-799,2600,2530,2475,2405,2350,2565,2440,173,735,1000,1670,5,1,17306490,431,-19.30,1.03,12,0.02,-129.00,2424.00,3930,20240508,-36.64,1972,20241209,26.27,3900,-36.15,20250107,2125,17.18,20250409,3900,-36.15,20250107,1972,26.27,20241209,0.02,Y,088280,1000,173 억,,3308469,N,N,0,N,00,N +20250509,110636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,35,2,1.42,8779785,3539,17.32,2460,2555,2460,3195,1725,2460,2480.87,19.12,0,-674,2600,2530,2475,2405,2350,2565,2440,173,735,1000,1670,5,1,17306490,432,-19.34,1.03,12,0.02,-129.00,2424.00,3930,20240508,-36.51,1972,20241209,26.52,3900,-36.03,20250107,2125,17.41,20250409,3900,-36.03,20250107,1972,26.52,20241209,0.02,Y,088280,1000,173 억,,3308469,N,N,0,N,00,N +20250509,100640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,30,2,1.22,7898715,3183,15.58,2460,2555,2460,3195,1725,2460,2481.53,19.12,0,-561,2600,2530,2475,2405,2350,2565,2440,173,735,1000,1670,5,1,17306490,431,-19.30,1.03,12,0.02,-129.00,2424.00,3930,20240508,-36.64,1972,20241209,26.27,3900,-36.15,20250107,2125,17.18,20250409,3900,-36.15,20250107,1972,26.27,20241209,0.02,Y,088280,1000,173 억,,3308469,N,N,0,N,00,N +20250509,090641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,0,3,0.00,821640,334,1.63,2460,2460,2460,3195,1725,2460,2460.00,19.12,0,0,2600,2530,2475,2405,2350,2565,2440,173,735,1000,1670,5,1,17306490,426,-19.07,1.01,12,0.00,-129.00,2424.00,3930,20240508,-37.40,1972,20241209,24.75,3900,-36.92,20250107,2125,15.76,20250409,3900,-36.92,20250107,1972,24.75,20241209,0.02,Y,088280,1000,173 억,,3308469,N,N,0,N,00,N 20250508,160629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,30,2,1.23,50705921,20432,23.98,2435,2545,2420,3155,1705,2430,2481.69,19.13,0,-1177,2690,2560,2455,2325,2220,2507,2272,173,725,1000,1650,5,1,17306490,426,-19.07,1.01,12,0.12,-129.00,2424.00,3930,20240508,-37.40,1972,20241209,24.75,3900,-36.92,20250107,2125,15.76,20250409,3930,-37.40,20240508,1972,24.75,20241209,0.05,Y,088280,1000,173 억,,3311168,N,N,0,N,00,N 20250508,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,50,2,2.06,44296726,17831,20.92,2435,2545,2420,3155,1705,2430,2484.25,19.13,0,-1176,2690,2560,2455,2325,2220,2507,2272,173,725,1000,1650,5,1,17306490,429,-19.22,1.02,12,0.10,-129.00,2424.00,3930,20240508,-36.90,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3930,-36.90,20240508,1972,25.76,20241209,0.05,Y,088280,1000,173 억,,3311168,N,N,0,N,00,N 20250508,140635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,80,2,3.29,40143796,16161,18.97,2435,2545,2420,3155,1705,2430,2483.99,19.13,0,-1302,2690,2560,2455,2325,2220,2507,2272,173,725,1000,1650,5,1,17306490,434,-19.46,1.04,12,0.09,-129.00,2424.00,3930,20240508,-36.13,1972,20241209,27.28,3900,-35.64,20250107,2125,18.12,20250409,3930,-36.13,20240508,1972,27.28,20241209,0.05,Y,088280,1000,173 억,,3311168,N,N,0,N,00,N diff --git a/088290/price/prices-20250501.csv b/088290/price/prices-20250501.csv index 0c935a9b7e30..7707730c8523 100644 --- a/088290/price/prices-20250501.csv +++ b/088290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1397,-36,5,-2.51,118881350,85460,84.19,1433,1463,1360,1862,1004,1433,1391.08,4.54,0,-27485,1543,1487,1434,1378,1325,1461,1352,157,429,500,940,1,1,31331669,438,-2.07,2.13,12,0.27,-676.00,655.00,2215,20240717,-36.93,829,20241210,68.52,1780,-21.52,20250331,981,42.41,20250304,2215,-36.93,20240717,829,68.52,20241210,0.81,Y,088290,500,156 억,,1421891,N,N,0,N,00,N +20250509,150641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1405,-28,5,-1.95,109192993,78525,77.35,1433,1463,1360,1862,1004,1433,1390.55,4.54,0,-26336,1543,1487,1434,1378,1325,1461,1352,157,429,500,940,1,1,31331669,440,-2.08,2.15,12,0.25,-676.00,655.00,2215,20240717,-36.57,829,20241210,69.48,1780,-21.07,20250331,981,43.22,20250304,2215,-36.57,20240717,829,69.48,20241210,0.81,Y,088290,500,156 억,,1421891,N,N,0,N,00,N +20250509,140638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,-33,5,-2.30,87882243,63332,62.39,1433,1463,1360,1862,1004,1433,1387.64,4.54,0,-21172,1543,1487,1434,1378,1325,1461,1352,157,429,500,940,1,1,31331669,439,-2.07,2.14,12,0.20,-676.00,655.00,2215,20240717,-36.79,829,20241210,68.88,1780,-21.35,20250331,981,42.71,20250304,2215,-36.79,20240717,829,68.88,20241210,0.81,Y,088290,500,156 억,,1421891,N,N,0,N,00,N +20250509,130637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1389,-44,5,-3.07,71401081,51522,50.75,1433,1463,1360,1862,1004,1433,1385.84,4.54,0,-15353,1543,1487,1434,1378,1325,1461,1352,157,429,500,940,1,1,31331669,435,-2.05,2.12,12,0.16,-676.00,655.00,2215,20240717,-37.29,829,20241210,67.55,1780,-21.97,20250331,981,41.59,20250304,2215,-37.29,20240717,829,67.55,20241210,0.81,Y,088290,500,156 억,,1421891,N,N,0,N,00,N +20250509,120639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1383,-50,5,-3.49,35812205,25608,25.23,1433,1463,1381,1862,1004,1433,1398.48,4.54,0,-5155,1543,1487,1434,1378,1325,1461,1352,157,429,500,940,1,1,31331669,433,-2.05,2.11,12,0.08,-676.00,655.00,2215,20240717,-37.56,829,20241210,66.83,1780,-22.30,20250331,981,40.98,20250304,2215,-37.56,20240717,829,66.83,20241210,0.81,Y,088290,500,156 억,,1421891,N,N,0,N,00,N +20250509,110637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1398,-35,5,-2.44,19263615,13683,13.48,1433,1463,1381,1862,1004,1433,1407.85,4.54,0,-609,1543,1487,1434,1378,1325,1461,1352,157,429,500,940,1,1,31331669,438,-2.07,2.13,12,0.04,-676.00,655.00,2215,20240717,-36.88,829,20241210,68.64,1780,-21.46,20250331,981,42.51,20250304,2215,-36.88,20240717,829,68.64,20241210,0.81,Y,088290,500,156 억,,1421891,N,N,0,N,00,N +20250509,100640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1401,-32,5,-2.23,11886437,8380,8.26,1433,1463,1395,1862,1004,1433,1418.43,4.54,0,-920,1543,1487,1434,1378,1325,1461,1352,157,429,500,940,1,1,31331669,439,-2.07,2.14,12,0.03,-676.00,655.00,2215,20240717,-36.75,829,20241210,69.00,1780,-21.29,20250331,981,42.81,20250304,2215,-36.75,20240717,829,69.00,20241210,0.81,Y,088290,500,156 억,,1421891,N,N,0,N,00,N +20250509,090641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1435,2,2,0.14,4657440,3247,3.20,1433,1463,1433,1862,1004,1433,1434.38,4.54,0,-729,1543,1487,1434,1378,1325,1461,1352,157,429,500,940,1,1,31331669,450,-2.12,2.19,12,0.01,-676.00,655.00,2215,20240717,-35.21,829,20241210,73.10,1780,-19.38,20250331,981,46.28,20250304,2215,-35.21,20240717,829,73.10,20241210,0.81,Y,088290,500,156 억,,1421891,N,N,0,N,00,N 20250508,160629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1433,-8,5,-0.56,144550187,101513,62.91,1455,1490,1381,1873,1009,1441,1423.94,4.61,0,-18997,1599,1520,1471,1392,1343,1495,1367,157,432,500,950,1,1,31331669,449,-2.12,2.19,12,0.32,-676.00,655.00,2215,20240717,-35.30,829,20241210,72.86,1780,-19.49,20250331,981,46.08,20250304,2215,-35.30,20240717,829,72.86,20241210,0.90,Y,088290,500,156 억,,1444754,N,N,4730,N,00,N 20250508,150638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1436,-5,5,-0.35,139158869,97748,60.58,1455,1490,1381,1873,1009,1441,1423.65,4.61,0,-17031,1599,1520,1471,1392,1343,1495,1367,157,432,500,950,1,1,31331669,450,-2.12,2.19,12,0.31,-676.00,655.00,2215,20240717,-35.17,829,20241210,73.22,1780,-19.33,20250331,981,46.38,20250304,2215,-35.17,20240717,829,73.22,20241210,0.90,Y,088290,500,156 억,,1444754,N,N,4730,N,00,N 20250508,140635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1458,17,2,1.18,122216512,85910,53.24,1455,1490,1381,1873,1009,1441,1422.61,4.61,0,-17779,1599,1520,1471,1392,1343,1495,1367,157,432,500,950,1,1,31331669,457,-2.16,2.23,12,0.27,-676.00,655.00,2215,20240717,-34.18,829,20241210,75.87,1780,-18.09,20250331,981,48.62,20250304,2215,-34.18,20240717,829,75.87,20241210,0.90,Y,088290,500,156 억,,1444754,N,N,4730,N,00,N diff --git a/088340/price/prices-20250501.csv b/088340/price/prices-20250501.csv index d149a75b81e5..2aa5361ec47f 100644 --- a/088340/price/prices-20250501.csv +++ b/088340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21400,-1650,5,-7.16,8294861900,381903,23.41,22450,22900,21000,29950,16150,23050,21719.07,0.80,0,-1186,26950,25000,23850,21900,20750,24425,21325,22,6900,500,14290,50,1,4330068,927,40.84,2.93,12,8.82,524.00,7299.00,33500,20250408,-36.12,8520,20241209,151.17,33500,-36.12,20250408,9780,118.81,20250321,33500,-36.12,20250408,8520,151.17,20241209,2.13,Y,088340,500,21 억,,34612,N,N,1017,N,00,N +20250509,150641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21550,-1500,5,-6.51,7829558800,360170,22.07,22450,22900,21000,29950,16150,23050,21737.20,0.80,0,-3377,26950,25000,23850,21900,20750,24425,21325,22,6900,500,14290,50,1,4330068,933,41.13,2.95,12,8.32,524.00,7299.00,33500,20250408,-35.67,8520,20241209,152.93,33500,-35.67,20250408,9780,120.35,20250321,33500,-35.67,20250408,8520,152.93,20241209,2.13,Y,088340,500,21 억,,34612,N,N,1095,N,00,N +20250509,140638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21000,-2050,5,-8.89,6938904700,318276,19.51,22450,22900,21000,29950,16150,23050,21800.12,0.80,0,-2110,26950,25000,23850,21900,20750,24425,21325,22,6900,500,14290,50,1,4330068,909,40.08,2.88,12,7.35,524.00,7299.00,33500,20250408,-37.31,8520,20241209,146.48,33500,-37.31,20250408,9780,114.72,20250321,33500,-37.31,20250408,8520,146.48,20241209,2.13,Y,088340,500,21 억,,34612,N,N,1095,N,00,N +20250509,130638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21200,-1850,5,-8.03,6353197200,290596,17.81,22450,22900,21050,29950,16150,23050,21861.18,0.80,0,-1224,26950,25000,23850,21900,20750,24425,21325,22,6900,500,14290,50,1,4330068,918,40.46,2.90,12,6.71,524.00,7299.00,33500,20250408,-36.72,8520,20241209,148.83,33500,-36.72,20250408,9780,116.77,20250321,33500,-36.72,20250408,8520,148.83,20241209,2.13,Y,088340,500,21 억,,34612,N,N,1095,N,00,N +20250509,120639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21150,-1900,5,-8.24,5622940400,256276,15.71,22450,22900,21050,29950,16150,23050,21939.40,0.80,0,4177,26950,25000,23850,21900,20750,24425,21325,22,6900,500,14290,50,1,4330068,916,40.36,2.90,12,5.92,524.00,7299.00,33500,20250408,-36.87,8520,20241209,148.24,33500,-36.87,20250408,9780,116.26,20250321,33500,-36.87,20250408,8520,148.24,20241209,2.13,Y,088340,500,21 억,,34612,N,N,1095,N,00,N +20250509,110637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21550,-1500,5,-6.51,4812492850,218334,13.38,22450,22900,21200,29950,16150,23050,22040.22,0.80,0,6032,26950,25000,23850,21900,20750,24425,21325,22,6900,500,14290,50,1,4330068,933,41.13,2.95,12,5.04,524.00,7299.00,33500,20250408,-35.67,8520,20241209,152.93,33500,-35.67,20250408,9780,120.35,20250321,33500,-35.67,20250408,8520,152.93,20241209,2.13,Y,088340,500,21 억,,34612,N,N,1095,N,00,N +20250509,100640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22100,-950,5,-4.12,3461406300,155691,9.54,22450,22900,21800,29950,16150,23050,22230.65,0.80,0,9601,26950,25000,23850,21900,20750,24425,21325,22,6900,500,14290,50,1,4330068,957,42.18,3.03,12,3.60,524.00,7299.00,33500,20250408,-34.03,8520,20241209,159.39,33500,-34.03,20250408,9780,125.97,20250321,33500,-34.03,20250408,8520,159.39,20241209,2.13,Y,088340,500,21 억,,34612,N,N,1095,N,00,N +20250509,090641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22300,-750,5,-3.25,1206469475,53649,3.29,22450,22900,22200,29950,16150,23050,22484.42,0.80,0,11372,26950,25000,23850,21900,20750,24425,21325,22,6900,500,14290,50,1,4330068,966,42.56,3.06,12,1.24,524.00,7299.00,33500,20250408,-33.43,8520,20241209,161.74,33500,-33.43,20250408,9780,128.02,20250321,33500,-33.43,20250408,8520,161.74,20241209,2.13,Y,088340,500,21 억,,34612,N,N,1095,N,00,N 20250508,160629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23050,-1400,5,-5.73,39141765175,1623619,58.98,24450,25800,22700,31750,17150,24450,24107.01,0.92,0,-5924,29576,27012,23186,20622,16796,28295,21905,22,7300,500,15150,50,1,4330068,998,43.99,3.16,12,37.50,524.00,7299.00,33500,20250408,-31.19,8520,20241209,170.54,33500,-31.19,20250408,9780,135.69,20250321,33500,-31.19,20250408,8520,170.54,20241209,1.92,Y,088340,500,21 억,,39844,N,N,1095,N,00,N 20250508,150638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23100,-1350,5,-5.52,38443691075,1593212,57.88,24450,25800,22700,31750,17150,24450,24128.63,0.92,0,-6403,29576,27012,23186,20622,16796,28295,21905,22,7300,500,15150,50,1,4330068,1000,44.08,3.16,12,36.79,524.00,7299.00,33500,20250408,-31.04,8520,20241209,171.13,33500,-31.04,20250408,9780,136.20,20250321,33500,-31.04,20250408,8520,171.13,20241209,1.92,Y,088340,500,21 억,,39844,N,N,623,N,00,N 20250508,140635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23500,-950,5,-3.89,35912431400,1485051,53.95,24450,25800,22700,31750,17150,24450,24181.69,0.92,0,-8027,29576,27012,23186,20622,16796,28295,21905,22,7300,500,15150,50,1,4330068,1018,44.85,3.22,12,34.30,524.00,7299.00,33500,20250408,-29.85,8520,20241209,175.82,33500,-29.85,20250408,9780,140.29,20250321,33500,-29.85,20250408,8520,175.82,20241209,1.92,Y,088340,500,21 억,,39844,N,N,623,N,00,N diff --git a/088350/price/prices-20250501.csv b/088350/price/prices-20250501.csv index 30e733c99f6f..0fee93fa770b 100644 --- a/088350/price/prices-20250501.csv +++ b/088350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160635,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2645,5,2,0.19,1326123392,501605,35.88,2645,2655,2630,3430,1850,2640,2643.76,10.04,0,33886,2713,2676,2638,2601,2563,2695,2620,43427,790,5000,2000,5,1,868530000,22973,3.12,0.18,12,0.06,849.00,14644.00,3240,20240711,-18.36,2370,20250409,11.60,2845,-7.03,20250219,2370,11.60,20250409,3240,-18.36,20240711,2370,11.60,20250409,0.28,Y,088350,5000,43426 억,,87179114,N,N,48710,N,00,N +20250509,150641,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2645,5,2,0.19,1160938022,439155,31.42,2645,2655,2630,3430,1850,2640,2643.57,10.04,0,23226,2713,2676,2638,2601,2563,2695,2620,43427,790,5000,2000,5,1,868530000,22973,3.12,0.18,12,0.05,849.00,14644.00,3240,20240711,-18.36,2370,20250409,11.60,2845,-7.03,20250219,2370,11.60,20250409,3240,-18.36,20240711,2370,11.60,20250409,0.28,Y,088350,5000,43426 억,,87179114,N,N,61635,N,00,N +20250509,140638,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2650,10,2,0.38,795975102,301087,21.54,2645,2655,2630,3430,1850,2640,2643.67,10.04,0,6324,2713,2676,2638,2601,2563,2695,2620,43427,790,5000,2000,5,1,868530000,23016,3.12,0.18,12,0.03,849.00,14644.00,3240,20240711,-18.21,2370,20250409,11.81,2845,-6.85,20250219,2370,11.81,20250409,3240,-18.21,20240711,2370,11.81,20250409,0.28,Y,088350,5000,43426 억,,87179114,N,N,61635,N,00,N +20250509,130638,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2650,10,2,0.38,658375140,249149,17.82,2645,2655,2630,3430,1850,2640,2642.50,10.04,0,12550,2713,2676,2638,2601,2563,2695,2620,43427,790,5000,2000,5,1,868530000,23016,3.12,0.18,12,0.03,849.00,14644.00,3240,20240711,-18.21,2370,20250409,11.81,2845,-6.85,20250219,2370,11.81,20250409,3240,-18.21,20240711,2370,11.81,20250409,0.28,Y,088350,5000,43426 억,,87179114,N,N,61635,N,00,N +20250509,120639,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2645,5,2,0.19,543479960,205728,14.72,2645,2655,2630,3430,1850,2640,2641.74,10.04,0,1820,2713,2676,2638,2601,2563,2695,2620,43427,790,5000,2000,5,1,868530000,22973,3.12,0.18,12,0.02,849.00,14644.00,3240,20240711,-18.36,2370,20250409,11.60,2845,-7.03,20250219,2370,11.60,20250409,3240,-18.36,20240711,2370,11.60,20250409,0.28,Y,088350,5000,43426 억,,87179114,N,N,61635,N,00,N +20250509,110637,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2650,10,2,0.38,482398285,182640,13.07,2645,2655,2630,3430,1850,2640,2641.25,10.04,0,1453,2713,2676,2638,2601,2563,2695,2620,43427,790,5000,2000,5,1,868530000,23016,3.12,0.18,12,0.02,849.00,14644.00,3240,20240711,-18.21,2370,20250409,11.81,2845,-6.85,20250219,2370,11.81,20250409,3240,-18.21,20240711,2370,11.81,20250409,0.28,Y,088350,5000,43426 억,,87179114,N,N,61635,N,00,N +20250509,100640,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2640,0,3,0.00,293453912,111081,7.95,2645,2655,2630,3430,1850,2640,2641.80,10.04,0,2505,2713,2676,2638,2601,2563,2695,2620,43427,790,5000,2000,5,1,868530000,22929,3.11,0.18,12,0.01,849.00,14644.00,3240,20240711,-18.52,2370,20250409,11.39,2845,-7.21,20250219,2370,11.39,20250409,3240,-18.52,20240711,2370,11.39,20250409,0.28,Y,088350,5000,43426 억,,87179114,N,N,61635,N,00,N +20250509,090641,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2645,5,2,0.19,110850380,41931,3.00,2645,2655,2635,3430,1850,2640,2643.65,10.04,0,-5862,2713,2676,2638,2601,2563,2695,2620,43427,790,5000,2000,5,1,868530000,22973,3.12,0.18,12,0.00,849.00,14644.00,3240,20240711,-18.36,2370,20250409,11.60,2845,-7.03,20250219,2370,11.60,20250409,3240,-18.36,20240711,2370,11.60,20250409,0.28,Y,088350,5000,43426 억,,87179114,N,N,61635,N,00,N 20250508,160629,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2640,30,2,1.15,3695155740,1397906,165.86,2610,2675,2600,3390,1830,2610,2643.37,10.02,0,322359,2693,2651,2628,2586,2563,2640,2575,43427,780,5000,1980,5,1,868530000,22929,3.11,0.18,12,0.16,849.00,14644.00,3240,20240711,-18.52,2370,20250409,11.39,2845,-7.21,20250219,2370,11.39,20250409,3240,-18.52,20240711,2370,11.39,20250409,0.29,Y,088350,5000,43426 억,,87068358,N,N,61635,N,00,N 20250508,150638,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2670,60,2,2.30,2579736110,975668,115.76,2610,2675,2600,3390,1830,2610,2644.07,10.02,0,154003,2693,2651,2628,2586,2563,2640,2575,43427,780,5000,1980,5,1,868530000,23190,3.14,0.18,12,0.11,849.00,14644.00,3240,20240711,-17.59,2370,20250409,12.66,2845,-6.15,20250219,2370,12.66,20250409,3240,-17.59,20240711,2370,12.66,20250409,0.29,Y,088350,5000,43426 억,,87068358,N,N,70683,N,00,N 20250508,140635,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2642,32,2,1.23,1692016486,641458,76.11,2610,2667,2600,3390,1830,2610,2637.77,10.02,0,142254,2693,2651,2628,2586,2563,2640,2575,43427,780,5000,1980,5,1,868530000,22947,3.11,0.18,12,0.07,849.00,14644.00,3240,20240711,-18.46,2370,20250409,11.48,2845,-7.14,20250219,2370,11.48,20250409,3240,-18.46,20240711,2370,11.48,20250409,0.29,Y,088350,5000,43426 억,,87068358,N,N,70683,N,00,N diff --git a/088390/price/prices-20250501.csv b/088390/price/prices-20250501.csv index 57a4ec79839a..1cb3b1273405 100644 --- a/088390/price/prices-20250501.csv +++ b/088390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7460,90,2,1.22,15724830,2127,73.19,7370,7500,7320,9580,5160,7370,7392.96,0.90,0,68,7723,7546,7423,7246,7123,7485,7185,47,2210,500,4420,10,1,9385844,700,-3.52,0.38,12,0.02,-2120.00,19629.00,25300,20240612,-70.51,6340,20250409,17.67,10000,-25.40,20250116,6340,17.67,20250409,25300,-70.51,20240612,6340,17.67,20250409,2.32,Y,088390,500,46 억,,84725,N,N,127,N,00,N +20250509,150641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7450,80,2,1.09,14066220,1903,65.49,7370,7500,7320,9580,5160,7370,7391.60,0.90,0,35,7723,7546,7423,7246,7123,7485,7185,47,2210,500,4420,10,1,9385844,699,-3.51,0.38,12,0.02,-2120.00,19629.00,25300,20240612,-70.55,6340,20250409,17.51,10000,-25.50,20250116,6340,17.51,20250409,25300,-70.55,20240612,6340,17.51,20250409,2.32,Y,088390,500,46 억,,84725,N,N,442,N,00,N +20250509,140638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7460,90,2,1.22,13648850,1847,63.56,7370,7500,7320,9580,5160,7370,7389.74,0.90,0,33,7723,7546,7423,7246,7123,7485,7185,47,2210,500,4420,10,1,9385844,700,-3.52,0.38,12,0.02,-2120.00,19629.00,25300,20240612,-70.51,6340,20250409,17.67,10000,-25.40,20250116,6340,17.67,20250409,25300,-70.51,20240612,6340,17.67,20250409,2.32,Y,088390,500,46 억,,84725,N,N,442,N,00,N +20250509,130638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7420,50,2,0.68,12152720,1646,56.64,7370,7500,7320,9580,5160,7370,7383.18,0.90,0,70,7723,7546,7423,7246,7123,7485,7185,47,2210,500,4420,10,1,9385844,696,-3.50,0.38,12,0.02,-2120.00,19629.00,25300,20240612,-70.67,6340,20250409,17.03,10000,-25.80,20250116,6340,17.03,20250409,25300,-70.67,20240612,6340,17.03,20250409,2.32,Y,088390,500,46 억,,84725,N,N,442,N,00,N +20250509,120640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7400,30,2,0.41,8738570,1183,40.71,7370,7500,7320,9580,5160,7370,7386.79,0.90,0,73,7723,7546,7423,7246,7123,7485,7185,47,2210,500,4420,10,1,9385844,695,-3.49,0.38,12,0.01,-2120.00,19629.00,25300,20240612,-70.75,6340,20250409,16.72,10000,-26.00,20250116,6340,16.72,20250409,25300,-70.75,20240612,6340,16.72,20250409,2.32,Y,088390,500,46 억,,84725,N,N,442,N,00,N +20250509,110637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7410,40,2,0.54,7310180,990,34.07,7370,7500,7320,9580,5160,7370,7384.02,0.90,0,-68,7723,7546,7423,7246,7123,7485,7185,47,2210,500,4420,10,1,9385844,695,-3.50,0.38,12,0.01,-2120.00,19629.00,25300,20240612,-70.71,6340,20250409,16.88,10000,-25.90,20250116,6340,16.88,20250409,25300,-70.71,20240612,6340,16.88,20250409,2.32,Y,088390,500,46 억,,84725,N,N,442,N,00,N +20250509,100641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7500,130,2,1.76,5089230,689,23.71,7370,7500,7320,9580,5160,7370,7386.40,0.90,0,-193,7723,7546,7423,7246,7123,7485,7185,47,2210,500,4420,10,1,9385844,704,-3.54,0.38,12,0.01,-2120.00,19629.00,25300,20240612,-70.36,6340,20250409,18.30,10000,-25.00,20250116,6340,18.30,20250409,25300,-70.36,20240612,6340,18.30,20250409,2.32,Y,088390,500,46 억,,84725,N,N,442,N,00,N +20250509,090642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7360,-10,5,-0.14,162020,22,0.76,7370,7370,7350,9580,5160,7370,7364.55,0.90,0,-2,7723,7546,7423,7246,7123,7485,7185,47,2210,500,4420,10,1,9385844,691,-3.47,0.37,12,0.00,-2120.00,19629.00,25300,20240612,-70.91,6340,20250409,16.09,10000,-26.40,20250116,6340,16.09,20250409,25300,-70.91,20240612,6340,16.09,20250409,2.32,Y,088390,500,46 억,,84725,N,N,442,N,00,N 20250508,160630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7370,-70,5,-0.94,21413120,2896,104.17,7450,7600,7300,9670,5210,7440,7394.03,0.90,0,-72,7560,7500,7390,7330,7220,7530,7360,47,2230,500,4460,10,1,9385844,692,-3.48,0.38,12,0.03,-2120.00,19629.00,25300,20240612,-70.87,6340,20250409,16.25,10000,-26.30,20250116,6340,16.25,20250409,25300,-70.87,20240612,6340,16.25,20250409,2.32,Y,088390,500,46 억,,84803,N,N,433,N,00,N 20250508,150638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7440,0,3,0.00,15289960,2062,74.17,7450,7600,7310,9670,5210,7440,7415.11,0.90,0,-282,7560,7500,7390,7330,7220,7530,7360,47,2230,500,4460,10,1,9385844,698,-3.51,0.38,12,0.02,-2120.00,19629.00,25300,20240612,-70.59,6340,20250409,17.35,10000,-25.60,20250116,6340,17.35,20250409,25300,-70.59,20240612,6340,17.35,20250409,2.32,Y,088390,500,46 억,,84803,N,N,0,N,00,N 20250508,140636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7420,-20,5,-0.27,12376710,1670,60.07,7450,7600,7310,9670,5210,7440,7411.20,0.90,0,-54,7560,7500,7390,7330,7220,7530,7360,47,2230,500,4460,10,1,9385844,696,-3.50,0.38,12,0.02,-2120.00,19629.00,25300,20240612,-70.67,6340,20250409,17.03,10000,-25.80,20250116,6340,17.03,20250409,25300,-70.67,20240612,6340,17.03,20250409,2.32,Y,088390,500,46 억,,84803,N,N,0,N,00,N diff --git a/088790/price/prices-20250501.csv b/088790/price/prices-20250501.csv index e8ce879b09da..261f687504cd 100644 --- a/088790/price/prices-20250501.csv +++ b/088790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160635,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1973,27,2,1.39,115341224,58551,125.19,1946,1998,1920,2525,1363,1946,1969.90,3.84,0,1875,2020,1982,1962,1924,1904,1973,1915,62,579,500,1360,1,1,12447744,246,27.03,0.23,12,0.47,73.00,8660.00,2530,20240513,-22.02,1553,20241210,27.04,2395,-17.62,20250411,1643,20.09,20250102,2530,-22.02,20240513,1553,27.04,20241210,0.00,Y,088790,500,62 억,,477645,N,N,6961,N,00,N +20250509,150642,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1973,27,2,1.39,106941937,54287,116.07,1946,1998,1920,2525,1363,1946,1969.94,3.84,0,4473,2020,1982,1962,1924,1904,1973,1915,62,579,500,1360,1,1,12447744,246,27.03,0.23,12,0.44,73.00,8660.00,2530,20240513,-22.02,1553,20241210,27.04,2395,-17.62,20250411,1643,20.09,20250102,2530,-22.02,20240513,1553,27.04,20241210,0.00,Y,088790,500,62 억,,477645,N,N,4399,N,00,N +20250509,140639,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1985,39,2,2.00,92763707,47128,100.77,1946,1998,1920,2525,1363,1946,1968.34,3.84,0,-459,2020,1982,1962,1924,1904,1973,1915,62,579,500,1360,1,1,12447744,247,27.19,0.23,12,0.38,73.00,8660.00,2530,20240513,-21.54,1553,20241210,27.82,2395,-17.12,20250411,1643,20.82,20250102,2530,-21.54,20240513,1553,27.82,20241210,0.00,Y,088790,500,62 억,,477645,N,N,4399,N,00,N +20250509,130638,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1961,15,2,0.77,34338301,17518,37.46,1946,1980,1920,2525,1363,1946,1960.17,3.84,0,-5879,2020,1982,1962,1924,1904,1973,1915,62,579,500,1360,1,1,12447744,244,26.86,0.23,12,0.14,73.00,8660.00,2530,20240513,-22.49,1553,20241210,26.27,2395,-18.12,20250411,1643,19.35,20250102,2530,-22.49,20240513,1553,26.27,20241210,0.00,Y,088790,500,62 억,,477645,N,N,4399,N,00,N +20250509,120640,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1960,14,2,0.72,26427000,13469,28.80,1946,1980,1940,2525,1363,1946,1962.06,3.84,0,-6107,2020,1982,1962,1924,1904,1973,1915,62,579,500,1360,1,1,12447744,244,26.85,0.23,12,0.11,73.00,8660.00,2530,20240513,-22.53,1553,20241210,26.21,2395,-18.16,20250411,1643,19.29,20250102,2530,-22.53,20240513,1553,26.21,20241210,0.00,Y,088790,500,62 억,,477645,N,N,4399,N,00,N +20250509,110638,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1959,13,2,0.67,23467147,11955,25.56,1946,1980,1940,2525,1363,1946,1962.96,3.84,0,-5853,2020,1982,1962,1924,1904,1973,1915,62,579,500,1360,1,1,12447744,244,26.84,0.23,12,0.10,73.00,8660.00,2530,20240513,-22.57,1553,20241210,26.14,2395,-18.20,20250411,1643,19.23,20250102,2530,-22.57,20240513,1553,26.14,20241210,0.00,Y,088790,500,62 억,,477645,N,N,4399,N,00,N +20250509,100641,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1960,14,2,0.72,16838474,8564,18.31,1946,1980,1940,2525,1363,1946,1966.19,3.84,0,-5173,2020,1982,1962,1924,1904,1973,1915,62,579,500,1360,1,1,12447744,244,26.85,0.23,12,0.07,73.00,8660.00,2530,20240513,-22.53,1553,20241210,26.21,2395,-18.16,20250411,1643,19.29,20250102,2530,-22.53,20240513,1553,26.21,20241210,0.00,Y,088790,500,62 억,,477645,N,N,4399,N,00,N +20250509,090642,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1968,22,2,1.13,2622632,1347,2.88,1946,1968,1946,2525,1363,1946,1947.02,3.84,0,-252,2020,1982,1962,1924,1904,1973,1915,62,579,500,1360,1,1,12447744,245,26.96,0.23,12,0.01,73.00,8660.00,2530,20240513,-22.21,1553,20241210,26.72,2395,-17.83,20250411,1643,19.78,20250102,2530,-22.21,20240513,1553,26.72,20241210,0.00,Y,088790,500,62 억,,477645,N,N,4399,N,00,N 20250508,160630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1946,-21,5,-1.07,91399887,46769,54.47,1968,2000,1942,2555,1377,1967,1954.28,3.80,0,5640,2041,2003,1942,1904,1843,2023,1924,62,588,500,1370,1,1,12447744,242,26.66,0.22,12,0.38,73.00,8660.00,2530,20240513,-23.08,1553,20241210,25.31,2395,-18.75,20250411,1643,18.44,20250102,2530,-23.08,20240513,1553,25.31,20241210,0.00,Y,088790,500,62 억,,472989,N,N,4399,N,00,N 20250508,150639,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1953,-14,5,-0.71,88727774,45397,52.87,1968,2000,1942,2555,1377,1967,1954.49,3.80,0,6783,2041,2003,1942,1904,1843,2023,1924,62,588,500,1370,1,1,12447744,243,26.75,0.23,12,0.36,73.00,8660.00,2530,20240513,-22.81,1553,20241210,25.76,2395,-18.46,20250411,1643,18.87,20250102,2530,-22.81,20240513,1553,25.76,20241210,0.00,Y,088790,500,62 억,,472989,N,N,2,N,00,N 20250508,140636,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1948,-19,5,-0.97,72141096,36885,42.96,1968,2000,1942,2555,1377,1967,1955.84,3.80,0,1546,2041,2003,1942,1904,1843,2023,1924,62,588,500,1370,1,1,12447744,242,26.68,0.22,12,0.30,73.00,8660.00,2530,20240513,-23.00,1553,20241210,25.43,2395,-18.66,20250411,1643,18.56,20250102,2530,-23.00,20240513,1553,25.43,20241210,0.00,Y,088790,500,62 억,,472989,N,N,2,N,00,N diff --git a/088800/price/prices-20250501.csv b/088800/price/prices-20250501.csv index 22f900f52778..2bf019158474 100644 --- a/088800/price/prices-20250501.csv +++ b/088800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160636,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,2220,60,2,2.78,1472758825,632448,0.00,2160,2620,2110,2805,1515,2160,2328.68,0.00,-1881757,-1166,701,701,701,701,701,701,701,378,645,500,630,5,1,75506434,1676,-1.68,1.70,12,0.84,-1320.00,1308.00,2620,20250509,-15.27,550,20250317,303.64,2620,-15.27,20250509,550,303.64,20250317,2620,-15.27,20250509,550,303.64,20250317,0.00,Y,088800,500,377 억,,0,N,N,10000,N,00,N +20250509,150642,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,2210,50,2,2.31,1451556640,622884,0.00,2160,2620,2110,2805,1515,2160,2330.38,0.00,-1881757,-1166,701,701,701,701,701,701,701,378,645,500,630,5,1,75506434,1669,-1.67,1.69,12,0.82,-1320.00,1308.00,2620,20250509,-15.65,550,20250317,301.82,2620,-15.65,20250509,550,301.82,20250317,2620,-15.65,20250509,550,301.82,20250317,0.00,Y,088800,500,377 억,,0,N,N,0,N,00,N +20250509,140639,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,2200,40,2,1.85,1391403021,595798,0.00,2160,2620,2110,2805,1515,2160,2335.36,0.00,-1881757,-1166,701,701,701,701,701,701,701,378,645,500,630,5,1,75506434,1661,-1.67,1.68,12,0.79,-1320.00,1308.00,2620,20250509,-16.03,550,20250317,300.00,2620,-16.03,20250509,550,300.00,20250317,2620,-16.03,20250509,550,300.00,20250317,0.00,Y,088800,500,377 억,,0,N,N,0,N,00,N +20250509,130639,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,2290,130,2,6.02,1324774301,566044,0.00,2160,2620,2110,2805,1515,2160,2340.41,0.00,-1881757,-1166,701,701,701,701,701,701,701,378,645,500,630,5,1,75506434,1729,-1.73,1.75,12,0.75,-1320.00,1308.00,2620,20250509,-12.60,550,20250317,316.36,2620,-12.60,20250509,550,316.36,20250317,2620,-12.60,20250509,550,316.36,20250317,0.00,Y,088800,500,377 억,,0,N,N,0,N,00,N +20250509,120640,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,2335,175,2,8.10,1232079682,525315,0.00,2160,2620,2110,2805,1515,2160,2345.41,0.00,-1881757,-1161,701,701,701,701,701,701,701,378,645,500,630,5,1,75506434,1763,-1.77,1.79,12,0.70,-1320.00,1308.00,2620,20250509,-10.88,550,20250317,324.55,2620,-10.88,20250509,550,324.55,20250317,2620,-10.88,20250509,550,324.55,20250317,0.00,Y,088800,500,377 억,,0,N,N,0,N,00,N +20250509,110638,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,2325,165,2,7.64,1167717977,497334,0.00,2160,2620,2110,2805,1515,2160,2347.96,0.00,-1881757,-1161,701,701,701,701,701,701,701,378,645,500,630,5,1,75506434,1756,-1.76,1.78,12,0.66,-1320.00,1308.00,2620,20250509,-11.26,550,20250317,322.73,2620,-11.26,20250509,550,322.73,20250317,2620,-11.26,20250509,550,322.73,20250317,0.00,Y,088800,500,377 억,,0,N,N,0,N,00,N +20250509,100641,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,2327,167,2,7.73,907257794,386528,0.00,2160,2620,2110,2805,1515,2160,2347.20,0.00,-1881757,-1161,701,701,701,701,701,701,701,378,645,500,630,5,1,75506434,1757,-1.76,1.78,12,0.51,-1320.00,1308.00,2620,20250509,-11.18,550,20250317,323.09,2620,-11.18,20250509,550,323.09,20250317,2620,-11.18,20250509,550,323.09,20250317,0.00,Y,088800,500,377 억,,0,N,N,0,N,00,N +20250509,090642,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,2375,215,2,9.95,76455425,34462,0.00,2160,2375,2110,2805,1515,2160,2218.54,0.00,-1881757,-300,701,701,701,701,701,701,701,378,645,500,630,5,1,75506434,1793,-1.80,1.82,12,0.05,-1320.00,1308.00,2375,20250509,0.00,550,20250317,331.82,2375,0.00,20250509,550,331.82,20250317,2375,0.00,20250509,550,331.82,20250317,0.00,Y,088800,500,377 억,,0,Y,N,0,N,00,N 20250508,160630,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2150,20240426,-67.40,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2110,-66.78,20240508,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N 20250508,150639,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2150,20240426,-67.40,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2110,-66.78,20240508,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N 20250508,140636,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2150,20240426,-67.40,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2110,-66.78,20240508,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N diff --git a/088910/price/prices-20250501.csv b/088910/price/prices-20250501.csv index d8f879a910f8..2b1f76225104 100644 --- a/088910/price/prices-20250501.csv +++ b/088910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160636,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1969,-6,5,-0.30,16254464,8306,56.03,1974,1976,1952,2565,1383,1975,1955.67,1.51,0,251,1985,1979,1974,1968,1963,1983,1972,129,590,500,1420,1,1,25831764,509,-6.56,0.24,12,0.03,-300.00,8179.00,2795,20240612,-29.55,1800,20250409,9.39,2100,-6.24,20250311,1800,9.39,20250409,2795,-29.55,20240612,1800,9.39,20250409,0.92,Y,088910,500,129 억,,390261,N,N,0,N,00,N +20250509,150642,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1968,-7,5,-0.35,14612336,7472,50.40,1974,1976,1952,2565,1383,1975,1955.61,1.51,0,254,1985,1979,1974,1968,1963,1983,1972,129,590,500,1420,1,1,25831764,508,-6.56,0.24,12,0.03,-300.00,8179.00,2795,20240612,-29.59,1800,20250409,9.33,2100,-6.29,20250311,1800,9.33,20250409,2795,-29.59,20240612,1800,9.33,20250409,0.92,Y,088910,500,129 억,,390261,N,N,0,N,00,N +20250509,140639,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1953,-22,5,-1.11,11732538,5997,40.45,1974,1976,1952,2565,1383,1975,1956.40,1.51,0,266,1985,1979,1974,1968,1963,1983,1972,129,590,500,1420,1,1,25831764,504,-6.51,0.24,12,0.02,-300.00,8179.00,2795,20240612,-30.13,1800,20250409,8.50,2100,-7.00,20250311,1800,8.50,20250409,2795,-30.13,20240612,1800,8.50,20250409,0.92,Y,088910,500,129 억,,390261,N,N,0,N,00,N +20250509,130639,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1960,-15,5,-0.76,10549955,5392,36.37,1974,1976,1952,2565,1383,1975,1956.59,1.51,0,272,1985,1979,1974,1968,1963,1983,1972,129,590,500,1420,1,1,25831764,506,-6.53,0.24,12,0.02,-300.00,8179.00,2795,20240612,-29.87,1800,20250409,8.89,2100,-6.67,20250311,1800,8.89,20250409,2795,-29.87,20240612,1800,8.89,20250409,0.92,Y,088910,500,129 억,,390261,N,N,0,N,00,N +20250509,120640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1953,-22,5,-1.11,10438603,5335,35.99,1974,1976,1952,2565,1383,1975,1956.63,1.51,0,273,1985,1979,1974,1968,1963,1983,1972,129,590,500,1420,1,1,25831764,504,-6.51,0.24,12,0.02,-300.00,8179.00,2795,20240612,-30.13,1800,20250409,8.50,2100,-7.00,20250311,1800,8.50,20250409,2795,-30.13,20240612,1800,8.50,20250409,0.92,Y,088910,500,129 억,,390261,N,N,0,N,00,N +20250509,110638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1953,-22,5,-1.11,9083704,4641,31.31,1974,1976,1952,2565,1383,1975,1957.27,1.51,0,251,1985,1979,1974,1968,1963,1983,1972,129,590,500,1420,1,1,25831764,504,-6.51,0.24,12,0.02,-300.00,8179.00,2795,20240612,-30.13,1800,20250409,8.50,2100,-7.00,20250311,1800,8.50,20250409,2795,-30.13,20240612,1800,8.50,20250409,0.92,Y,088910,500,129 억,,390261,N,N,0,N,00,N +20250509,100641,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1965,-10,5,-0.51,2557238,1301,8.78,1974,1976,1960,2565,1383,1975,1965.59,1.51,0,-116,1985,1979,1974,1968,1963,1983,1972,129,590,500,1420,1,1,25831764,508,-6.55,0.24,12,0.01,-300.00,8179.00,2795,20240612,-29.70,1800,20250409,9.17,2100,-6.43,20250311,1800,9.17,20250409,2795,-29.70,20240612,1800,9.17,20250409,0.92,Y,088910,500,129 억,,390261,N,N,0,N,00,N +20250509,090642,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1974,-1,5,-0.05,3948,2,0.01,1974,1974,1974,2565,1383,1975,1974.00,1.51,0,-2,1985,1979,1974,1968,1963,1983,1972,129,590,500,1420,1,1,25831764,510,-6.58,0.24,12,0.00,-300.00,8179.00,2795,20240612,-29.37,1800,20250409,9.67,2100,-6.00,20250311,1800,9.67,20250409,2795,-29.37,20240612,1800,9.67,20250409,0.92,Y,088910,500,129 억,,390261,N,N,0,N,00,N 20250508,160630,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1975,0,3,0.00,29231746,14824,282.47,1974,1980,1969,2565,1383,1975,1971.92,1.51,0,0,1981,1977,1971,1967,1961,1980,1970,129,590,500,1420,1,1,25831764,510,-6.58,0.24,12,0.06,-300.00,8179.00,2795,20240612,-29.34,1800,20250409,9.72,2100,-5.95,20250311,1800,9.72,20250409,2795,-29.34,20240612,1800,9.72,20250409,0.94,Y,088910,500,129 억,,390186,N,N,0,N,00,N 20250508,150639,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1976,1,2,0.05,28520744,14464,275.61,1974,1980,1969,2565,1383,1975,1971.84,1.51,0,358,1981,1977,1971,1967,1961,1980,1970,129,590,500,1420,1,1,25831764,510,-6.59,0.24,12,0.06,-300.00,8179.00,2795,20240612,-29.30,1800,20250409,9.78,2100,-5.90,20250311,1800,9.78,20250409,2795,-29.30,20240612,1800,9.78,20250409,0.94,Y,088910,500,129 억,,390186,N,N,0,N,00,N 20250508,140637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1971,-4,5,-0.20,20917234,10617,202.31,1974,1980,1969,2565,1383,1975,1970.16,1.51,0,358,1981,1977,1971,1967,1961,1980,1970,129,590,500,1420,1,1,25831764,509,-6.57,0.24,12,0.04,-300.00,8179.00,2795,20240612,-29.48,1800,20250409,9.50,2100,-6.14,20250311,1800,9.50,20250409,2795,-29.48,20240612,1800,9.50,20250409,0.94,Y,088910,500,129 억,,390186,N,N,0,N,00,N diff --git a/088980/price/prices-20250501.csv b/088980/price/prices-20250501.csv index cdd9984e9b9d..b2b0ae1d0faf 100644 --- a/088980/price/prices-20250501.csv +++ b/088980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160636,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11530,-10,5,-0.09,5984352625,519339,114.10,11530,11550,11500,15000,8080,11540,11523.01,9.21,0,-106280,11613,11576,11543,11506,11473,11560,11490,32972,3460,0,9230,10,1,478921993,55220,0.00,0.00,12,0.11,0.00,0.00,12828,20240524,-10.12,10270,20250109,12.27,11610,-0.69,20250502,10270,12.27,20250109,12850,-10.27,20240524,10270,12.27,20250109,0.00,Y,088980,0,32972 억,,44095198,N,N,17955,N,00,N +20250509,150642,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11510,-30,5,-0.26,5504010400,477646,104.94,11530,11550,11500,15000,8080,11540,11523.20,9.21,0,-90867,11613,11576,11543,11506,11473,11560,11490,32972,3460,0,9230,10,1,478921993,55124,0.00,0.00,12,0.10,0.00,0.00,12828,20240524,-10.27,10270,20250109,12.07,11610,-0.86,20250502,10270,12.07,20250109,12850,-10.43,20240524,10270,12.07,20250109,0.00,Y,088980,0,32972 억,,44095198,N,N,45838,N,00,N +20250509,140639,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11520,-20,5,-0.17,4457792545,386820,84.98,11530,11550,11500,15000,8080,11540,11524.20,9.21,0,-80781,11613,11576,11543,11506,11473,11560,11490,32972,3460,0,9230,10,1,478921993,55172,0.00,0.00,12,0.08,0.00,0.00,12828,20240524,-10.20,10270,20250109,12.17,11610,-0.78,20250502,10270,12.17,20250109,12850,-10.35,20240524,10270,12.17,20250109,0.00,Y,088980,0,32972 억,,44095198,N,N,45838,N,00,N +20250509,130639,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11520,-20,5,-0.17,3924027600,340483,74.80,11530,11550,11500,15000,8080,11540,11524.89,9.21,0,-69138,11613,11576,11543,11506,11473,11560,11490,32972,3460,0,9230,10,1,478921993,55172,0.00,0.00,12,0.07,0.00,0.00,12828,20240524,-10.20,10270,20250109,12.17,11610,-0.78,20250502,10270,12.17,20250109,12850,-10.35,20240524,10270,12.17,20250109,0.00,Y,088980,0,32972 억,,44095198,N,N,45838,N,00,N +20250509,120641,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11510,-30,5,-0.26,3364392670,291910,64.13,11530,11550,11500,15000,8080,11540,11525.45,9.21,0,-66933,11613,11576,11543,11506,11473,11560,11490,32972,3460,0,9230,10,1,478921993,55124,0.00,0.00,12,0.06,0.00,0.00,12828,20240524,-10.27,10270,20250109,12.07,11610,-0.86,20250502,10270,12.07,20250109,12850,-10.43,20240524,10270,12.07,20250109,0.00,Y,088980,0,32972 억,,44095198,N,N,45838,N,00,N +20250509,110638,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11520,-20,5,-0.17,2488980585,215910,47.44,11530,11550,11500,15000,8080,11540,11527.86,9.21,0,-69306,11613,11576,11543,11506,11473,11560,11490,32972,3460,0,9230,10,1,478921993,55172,0.00,0.00,12,0.05,0.00,0.00,12828,20240524,-10.20,10270,20250109,12.17,11610,-0.78,20250502,10270,12.17,20250109,12850,-10.35,20240524,10270,12.17,20250109,0.00,Y,088980,0,32972 억,,44095198,N,N,45838,N,00,N +20250509,100642,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11540,0,3,0.00,983209440,85249,18.73,11530,11550,11520,15000,8080,11540,11533.38,9.21,0,-4954,11613,11576,11543,11506,11473,11560,11490,32972,3460,0,9230,10,1,478921993,55268,0.00,0.00,12,0.02,0.00,0.00,12828,20240524,-10.04,10270,20250109,12.37,11610,-0.60,20250502,10270,12.37,20250109,12850,-10.19,20240524,10270,12.37,20250109,0.00,Y,088980,0,32972 억,,44095198,N,N,45838,N,00,N +20250509,090643,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11530,-10,5,-0.09,102527305,8891,1.95,11530,11550,11520,15000,8080,11540,11531.58,9.21,0,-734,11613,11576,11543,11506,11473,11560,11490,32972,3460,0,9230,10,1,478921993,55220,0.00,0.00,12,0.00,0.00,0.00,12828,20240524,-10.12,10270,20250109,12.27,11610,-0.69,20250502,10270,12.27,20250109,12850,-10.27,20240524,10270,12.27,20250109,0.00,Y,088980,0,32972 억,,44095198,N,N,45838,N,00,N 20250508,160631,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11540,-30,5,-0.26,5236484090,454039,69.24,11570,11580,11510,15040,8100,11570,11533.11,9.23,0,-87034,11650,11610,11570,11530,11490,11590,11510,32972,3470,0,9250,10,1,478921993,55268,0.00,0.00,12,0.09,0.00,0.00,12828,20240524,-10.04,10270,20250109,12.37,11610,-0.60,20250502,10270,12.37,20250109,12850,-10.19,20240524,10270,12.37,20250109,0.00,Y,088980,0,32972 억,,44182548,N,N,45838,N,00,N 20250508,150639,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11540,-30,5,-0.26,5034674140,436548,66.57,11570,11580,11510,15040,8100,11570,11532.92,9.23,0,-86640,11650,11610,11570,11530,11490,11590,11510,32972,3470,0,9250,10,1,478921993,55268,0.00,0.00,12,0.09,0.00,0.00,12828,20240524,-10.04,10270,20250109,12.37,11610,-0.60,20250502,10270,12.37,20250109,12850,-10.19,20240524,10270,12.37,20250109,0.00,Y,088980,0,32972 억,,44182548,N,N,31169,N,00,N 20250508,140637,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11540,-30,5,-0.26,4276376180,370794,56.55,11570,11580,11510,15040,8100,11570,11533.02,9.23,0,-66611,11650,11610,11570,11530,11490,11590,11510,32972,3470,0,9250,10,1,478921993,55268,0.00,0.00,12,0.08,0.00,0.00,12828,20240524,-10.04,10270,20250109,12.37,11610,-0.60,20250502,10270,12.37,20250109,12850,-10.19,20240524,10270,12.37,20250109,0.00,Y,088980,0,32972 억,,44182548,N,N,31169,N,00,N diff --git a/089010/price/prices-20250501.csv b/089010/price/prices-20250501.csv index 670daa88c5d2..97e9e4bceefa 100644 --- a/089010/price/prices-20250501.csv +++ b/089010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160636,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21750,-900,5,-3.97,3238430500,147931,111.10,22700,22700,21650,29400,15900,22650,21891.49,7.71,0,-40368,23350,23000,22750,22400,22150,22875,22275,77,6750,500,16300,50,1,15334346,3335,17.70,1.67,12,0.96,1229.00,13019.00,36850,20240516,-40.98,13220,20241209,64.52,32800,-33.69,20250317,15660,38.89,20250102,36850,-40.98,20240516,13220,64.52,20241209,7.94,Y,089010,500,76 억,,1181663,N,N,12993,N,00,N +20250509,150643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21800,-850,5,-3.75,3121209750,142547,107.06,22700,22700,21650,29400,15900,22650,21896.00,7.71,0,-39568,23350,23000,22750,22400,22150,22875,22275,77,6750,500,16300,50,1,15334346,3343,17.74,1.67,12,0.93,1229.00,13019.00,36850,20240516,-40.84,13220,20241209,64.90,32800,-33.54,20250317,15660,39.21,20250102,36850,-40.84,20240516,13220,64.90,20241209,7.94,Y,089010,500,76 억,,1181663,N,N,6570,N,00,N +20250509,140640,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21800,-850,5,-3.75,2672659675,121912,91.56,22700,22700,21650,29400,15900,22650,21922.86,7.71,0,-41243,23350,23000,22750,22400,22150,22875,22275,77,6750,500,16300,50,1,15334346,3343,17.74,1.67,12,0.80,1229.00,13019.00,36850,20240516,-40.84,13220,20241209,64.90,32800,-33.54,20250317,15660,39.21,20250102,36850,-40.84,20240516,13220,64.90,20241209,7.94,Y,089010,500,76 억,,1181663,N,N,6570,N,00,N +20250509,130640,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21750,-900,5,-3.97,2421503275,110350,82.87,22700,22700,21650,29400,15900,22650,21943.84,7.71,0,-39358,23350,23000,22750,22400,22150,22875,22275,77,6750,500,16300,50,1,15334346,3335,17.70,1.67,12,0.72,1229.00,13019.00,36850,20240516,-40.98,13220,20241209,64.52,32800,-33.69,20250317,15660,38.89,20250102,36850,-40.98,20240516,13220,64.52,20241209,7.94,Y,089010,500,76 억,,1181663,N,N,6570,N,00,N +20250509,120641,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21800,-850,5,-3.75,1892751475,86075,64.64,22700,22700,21750,29400,15900,22650,21989.56,7.71,0,-35951,23350,23000,22750,22400,22150,22875,22275,77,6750,500,16300,50,1,15334346,3343,17.74,1.67,12,0.56,1229.00,13019.00,36850,20240516,-40.84,13220,20241209,64.90,32800,-33.54,20250317,15660,39.21,20250102,36850,-40.84,20240516,13220,64.90,20241209,7.94,Y,089010,500,76 억,,1181663,N,N,6570,N,00,N +20250509,110639,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21950,-700,5,-3.09,1666934850,75735,56.88,22700,22700,21750,29400,15900,22650,22010.10,7.71,0,-34240,23350,23000,22750,22400,22150,22875,22275,77,6750,500,16300,50,1,15334346,3366,17.86,1.69,12,0.49,1229.00,13019.00,36850,20240516,-40.43,13220,20241209,66.04,32800,-33.08,20250317,15660,40.17,20250102,36850,-40.43,20240516,13220,66.04,20241209,7.94,Y,089010,500,76 억,,1181663,N,N,6570,N,00,N +20250509,100642,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21875,-775,5,-3.42,943212950,42565,31.97,22700,22700,21850,29400,15900,22650,22159.36,7.71,0,-19457,23350,23000,22750,22400,22150,22875,22275,77,6750,500,16300,50,1,15334346,3354,17.80,1.68,12,0.28,1229.00,13019.00,36850,20240516,-40.64,13220,20241209,65.47,32800,-33.31,20250317,15660,39.69,20250102,36850,-40.64,20240516,13220,65.47,20241209,7.94,Y,089010,500,76 억,,1181663,N,N,6570,N,00,N +20250509,090643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22500,-150,5,-0.66,91893750,4073,3.06,22700,22700,22450,29400,15900,22650,22561.69,7.71,0,-2682,23350,23000,22750,22400,22150,22875,22275,77,6750,500,16300,50,1,15334346,3450,18.31,1.73,12,0.03,1229.00,13019.00,36850,20240516,-38.94,13220,20241209,70.20,32800,-31.40,20250317,15660,43.68,20250102,36850,-38.94,20240516,13220,70.20,20241209,7.94,Y,089010,500,76 억,,1181663,N,N,6570,N,00,N 20250508,160631,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22650,150,2,0.67,3031845850,133153,111.54,23050,23100,22500,29250,15750,22500,22769.78,7.76,0,-10985,22900,22700,22300,22100,21700,22800,22200,77,6750,500,16200,50,1,15334346,3473,18.43,1.74,12,0.87,1229.00,13019.00,36850,20240516,-38.53,13220,20241209,71.33,32800,-30.95,20250317,15660,44.64,20250102,36850,-38.53,20240516,13220,71.33,20241209,7.97,Y,089010,500,76 억,,1190503,N,N,6570,N,00,N 20250508,150640,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22700,200,2,0.89,2863520325,125721,105.31,23050,23100,22500,29250,15750,22500,22776.79,7.76,0,-12069,22900,22700,22300,22100,21700,22800,22200,77,6750,500,16200,50,1,15334346,3481,18.47,1.74,12,0.82,1229.00,13019.00,36850,20240516,-38.40,13220,20241209,71.71,32800,-30.79,20250317,15660,44.96,20250102,36850,-38.40,20240516,13220,71.71,20241209,7.97,Y,089010,500,76 억,,1190503,N,N,1063,N,00,N 20250508,140637,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22650,150,2,0.67,2476139775,108678,91.04,23050,23100,22500,29250,15750,22500,22784.19,7.76,0,-14205,22900,22700,22300,22100,21700,22800,22200,77,6750,500,16200,50,1,15334346,3473,18.43,1.74,12,0.71,1229.00,13019.00,36850,20240516,-38.53,13220,20241209,71.33,32800,-30.95,20250317,15660,44.64,20250102,36850,-38.53,20240516,13220,71.33,20241209,7.97,Y,089010,500,76 억,,1190503,N,N,1063,N,00,N diff --git a/089030/price/prices-20250501.csv b/089030/price/prices-20250501.csv index 80e5f2c2c7cf..4ddd1163225f 100644 --- a/089030/price/prices-20250501.csv +++ b/089030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160637,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33700,-650,5,-1.89,10869268550,324047,84.19,34600,34600,33000,44650,24050,34350,33542.04,9.84,0,58150,36416,35382,34866,33832,33316,35125,33575,190,10300,500,24040,50,1,37353645,12588,-60.29,6.14,12,0.87,-559.00,5489.00,70800,20240711,-52.40,26400,20250409,27.65,52500,-35.81,20250120,26400,27.65,20250409,70800,-52.40,20240711,26400,27.65,20250409,2.98,Y,089030,500,189 억,,3677265,N,N,60983,N,00,N +20250509,150643,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33700,-650,5,-1.89,10175108850,303452,78.84,34600,34600,33000,44650,24050,34350,33531.10,9.84,0,51177,36416,35382,34866,33832,33316,35125,33575,190,10300,500,24040,50,1,37353645,12588,-60.29,6.14,12,0.81,-559.00,5489.00,70800,20240711,-52.40,26400,20250409,27.65,52500,-35.81,20250120,26400,27.65,20250409,70800,-52.40,20240711,26400,27.65,20250409,2.98,Y,089030,500,189 억,,3677265,N,N,64547,N,00,N +20250509,140640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33550,-800,5,-2.33,8964467825,267392,69.47,34600,34600,33000,44650,24050,34350,33525.46,9.84,0,38698,36416,35382,34866,33832,33316,35125,33575,190,10300,500,24040,50,1,37353645,12532,-60.02,6.11,12,0.72,-559.00,5489.00,70800,20240711,-52.61,26400,20250409,27.08,52500,-36.10,20250120,26400,27.08,20250409,70800,-52.61,20240711,26400,27.08,20250409,2.98,Y,089030,500,189 억,,3677265,N,N,64547,N,00,N +20250509,130640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33350,-1000,5,-2.91,7837244650,233640,60.70,34600,34600,33000,44650,24050,34350,33543.98,9.84,0,33194,36416,35382,34866,33832,33316,35125,33575,190,10300,500,24040,50,1,37353645,12457,-59.66,6.08,12,0.63,-559.00,5489.00,70800,20240711,-52.90,26400,20250409,26.33,52500,-36.48,20250120,26400,26.33,20250409,70800,-52.90,20240711,26400,26.33,20250409,2.98,Y,089030,500,189 억,,3677265,N,N,64547,N,00,N +20250509,120641,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33300,-1050,5,-3.06,6357030525,189023,49.11,34600,34600,33150,44650,24050,34350,33630.86,9.84,0,21262,36416,35382,34866,33832,33316,35125,33575,190,10300,500,24040,50,1,37353645,12439,-59.57,6.07,12,0.51,-559.00,5489.00,70800,20240711,-52.97,26400,20250409,26.14,52500,-36.57,20250120,26400,26.14,20250409,70800,-52.97,20240711,26400,26.14,20250409,2.98,Y,089030,500,189 억,,3677265,N,N,64547,N,00,N +20250509,110639,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33300,-1050,5,-3.06,5006335600,148478,38.58,34600,34600,33150,44650,24050,34350,33717.54,9.84,0,8096,36416,35382,34866,33832,33316,35125,33575,190,10300,500,24040,50,1,37353645,12439,-59.57,6.07,12,0.40,-559.00,5489.00,70800,20240711,-52.97,26400,20250409,26.14,52500,-36.57,20250120,26400,26.14,20250409,70800,-52.97,20240711,26400,26.14,20250409,2.98,Y,089030,500,189 억,,3677265,N,N,64547,N,00,N +20250509,100642,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33550,-800,5,-2.33,3255293000,96004,24.94,34600,34600,33500,44650,24050,34350,33907.73,9.84,0,8524,36416,35382,34866,33832,33316,35125,33575,190,10300,500,24040,50,1,37353645,12532,-60.02,6.11,12,0.26,-559.00,5489.00,70800,20240711,-52.61,26400,20250409,27.08,52500,-36.10,20250120,26400,27.08,20250409,70800,-52.61,20240711,26400,27.08,20250409,2.98,Y,089030,500,189 억,,3677265,N,N,64547,N,00,N +20250509,090643,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34250,-100,5,-0.29,638376900,18566,4.82,34600,34600,34100,44650,24050,34350,34384.26,9.84,0,-9068,36416,35382,34866,33832,33316,35125,33575,190,10300,500,24040,50,1,37353645,12794,-61.27,6.24,12,0.05,-559.00,5489.00,70800,20240711,-51.62,26400,20250409,29.73,52500,-34.76,20250120,26400,29.73,20250409,70800,-51.62,20240711,26400,29.73,20250409,2.98,Y,089030,500,189 억,,3677265,N,N,64547,N,00,N 20250508,160631,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34350,-800,5,-2.28,13419972900,384878,131.25,35900,35900,34350,45650,24650,35150,34868.12,10.06,0,-80226,36450,35800,35000,34350,33550,36125,34675,190,10500,500,24600,50,1,37353645,12831,-61.45,6.26,12,1.03,-559.00,5489.00,70800,20240711,-51.48,26400,20250409,30.11,52500,-34.57,20250120,26400,30.11,20250409,70800,-51.48,20240711,26400,30.11,20250409,2.98,Y,089030,500,189 억,,3758463,N,N,64547,N,00,N 20250508,150640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34500,-650,5,-1.85,12511973300,358477,122.25,35900,35900,34400,45650,24650,35150,34903.07,10.06,0,-72651,36450,35800,35000,34350,33550,36125,34675,190,10500,500,24600,50,1,37353645,12887,-61.72,6.29,12,0.96,-559.00,5489.00,70800,20240711,-51.27,26400,20250409,30.68,52500,-34.29,20250120,26400,30.68,20250409,70800,-51.27,20240711,26400,30.68,20250409,2.98,Y,089030,500,189 억,,3758463,N,N,42143,N,00,N 20250508,140637,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34600,-550,5,-1.56,11031683850,315607,107.63,35900,35900,34400,45650,24650,35150,34953.80,10.06,0,-66077,36450,35800,35000,34350,33550,36125,34675,190,10500,500,24600,50,1,37353645,12924,-61.90,6.30,12,0.84,-559.00,5489.00,70800,20240711,-51.13,26400,20250409,31.06,52500,-34.10,20250120,26400,31.06,20250409,70800,-51.13,20240711,26400,31.06,20250409,2.98,Y,089030,500,189 억,,3758463,N,N,42143,N,00,N diff --git a/089140/price/prices-20250501.csv b/089140/price/prices-20250501.csv index 56505e6a12d4..de39308b1dbd 100644 --- a/089140/price/prices-20250501.csv +++ b/089140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2705,-55,5,-1.99,267830928,98368,96.02,2775,2800,2700,3585,1935,2760,2722.74,0.76,0,18035,2923,2841,2773,2691,2623,2807,2657,317,825,2500,1650,5,1,12680245,343,-2.53,0.24,12,0.78,-1069.00,11232.00,6340,20241101,-57.33,2135,20250409,26.70,3290,-17.78,20250430,2135,26.70,20250409,6340,-57.33,20241101,2135,26.70,20250409,0.74,Y,089140,2500,317 억,,96864,N,N,9265,N,00,N +20250509,150643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2730,-30,5,-1.09,255020613,93647,91.41,2775,2800,2700,3585,1935,2760,2723.21,0.76,0,16292,2923,2841,2773,2691,2623,2807,2657,317,825,2500,1650,5,1,12680245,346,-2.55,0.24,12,0.74,-1069.00,11232.00,6340,20241101,-56.94,2135,20250409,27.87,3290,-17.02,20250430,2135,27.87,20250409,6340,-56.94,20241101,2135,27.87,20250409,0.74,Y,089140,2500,317 억,,96864,N,N,18330,N,00,N +20250509,140640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2735,-25,5,-0.91,181889948,66774,65.18,2775,2800,2700,3585,1935,2760,2723.96,0.76,0,3434,2923,2841,2773,2691,2623,2807,2657,317,825,2500,1650,5,1,12680245,347,-2.56,0.24,12,0.53,-1069.00,11232.00,6340,20241101,-56.86,2135,20250409,28.10,3290,-16.87,20250430,2135,28.10,20250409,6340,-56.86,20241101,2135,28.10,20250409,0.74,Y,089140,2500,317 억,,96864,N,N,18330,N,00,N +20250509,130640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2720,-40,5,-1.45,158414603,58143,56.76,2775,2800,2700,3585,1935,2760,2724.57,0.76,0,3417,2923,2841,2773,2691,2623,2807,2657,317,825,2500,1650,5,1,12680245,345,-2.54,0.24,12,0.46,-1069.00,11232.00,6340,20241101,-57.10,2135,20250409,27.40,3290,-17.33,20250430,2135,27.40,20250409,6340,-57.10,20241101,2135,27.40,20250409,0.74,Y,089140,2500,317 억,,96864,N,N,18330,N,00,N +20250509,120642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2705,-55,5,-1.99,146748578,53847,52.56,2775,2800,2700,3585,1935,2760,2725.29,0.76,0,4808,2923,2841,2773,2691,2623,2807,2657,317,825,2500,1650,5,1,12680245,343,-2.53,0.24,12,0.42,-1069.00,11232.00,6340,20241101,-57.33,2135,20250409,26.70,3290,-17.78,20250430,2135,26.70,20250409,6340,-57.33,20241101,2135,26.70,20250409,0.74,Y,089140,2500,317 억,,96864,N,N,18330,N,00,N +20250509,110639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2710,-50,5,-1.81,121149783,44377,43.32,2775,2800,2705,3585,1935,2760,2730.01,0.76,0,4741,2923,2841,2773,2691,2623,2807,2657,317,825,2500,1650,5,1,12680245,344,-2.54,0.24,12,0.35,-1069.00,11232.00,6340,20241101,-57.26,2135,20250409,26.93,3290,-17.63,20250430,2135,26.93,20250409,6340,-57.26,20241101,2135,26.93,20250409,0.74,Y,089140,2500,317 억,,96864,N,N,18330,N,00,N +20250509,100642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2730,-30,5,-1.09,57840908,21120,20.62,2775,2800,2710,3585,1935,2760,2738.68,0.76,0,-2339,2923,2841,2773,2691,2623,2807,2657,317,825,2500,1650,5,1,12680245,346,-2.55,0.24,12,0.17,-1069.00,11232.00,6340,20241101,-56.94,2135,20250409,27.87,3290,-17.02,20250430,2135,27.87,20250409,6340,-56.94,20241101,2135,27.87,20250409,0.74,Y,089140,2500,317 억,,96864,N,N,18330,N,00,N +20250509,090643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2725,-35,5,-1.27,7212600,2629,2.57,2775,2775,2725,3585,1935,2760,2743.47,0.76,0,417,2923,2841,2773,2691,2623,2807,2657,317,825,2500,1650,5,1,12680245,346,-2.55,0.24,12,0.02,-1069.00,11232.00,6340,20241101,-57.02,2135,20250409,27.63,3290,-17.17,20250430,2135,27.63,20250409,6340,-57.02,20241101,2135,27.63,20250409,0.74,Y,089140,2500,317 억,,96864,N,N,18330,N,00,N 20250508,160631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2760,-5,5,-0.18,280623570,102442,51.79,2795,2855,2705,3590,1940,2765,2739.13,0.74,0,5606,2981,2872,2771,2662,2561,2822,2612,317,825,2500,1650,5,1,12680245,350,-2.58,0.25,12,0.81,-1069.00,11232.00,6340,20241101,-56.47,2135,20250409,29.27,3290,-16.11,20250430,2135,29.27,20250409,6340,-56.47,20241101,2135,29.27,20250409,0.77,Y,089140,2500,317 억,,93216,N,N,18330,N,00,N 20250508,150640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2740,-25,5,-0.90,262477595,95862,48.46,2795,2855,2705,3590,1940,2765,2738.08,0.74,0,2119,2981,2872,2771,2662,2561,2822,2612,317,825,2500,1650,5,1,12680245,347,-2.56,0.24,12,0.76,-1069.00,11232.00,6340,20241101,-56.78,2135,20250409,28.34,3290,-16.72,20250430,2135,28.34,20250409,6340,-56.78,20241101,2135,28.34,20250409,0.77,Y,089140,2500,317 억,,93216,N,N,6846,N,00,N 20250508,140638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2725,-40,5,-1.45,230728085,84231,42.58,2795,2855,2705,3590,1940,2765,2739.23,0.74,0,9412,2981,2872,2771,2662,2561,2822,2612,317,825,2500,1650,5,1,12680245,346,-2.55,0.24,12,0.66,-1069.00,11232.00,6340,20241101,-57.02,2135,20250409,27.63,3290,-17.17,20250430,2135,27.63,20250409,6340,-57.02,20241101,2135,27.63,20250409,0.77,Y,089140,2500,317 억,,93216,N,N,6846,N,00,N diff --git a/089150/price/prices-20250501.csv b/089150/price/prices-20250501.csv index f2bacbf5d995..35e7184f55c9 100644 --- a/089150/price/prices-20250501.csv +++ b/089150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,235,2,10.73,21415663832,8065173,117311.61,2195,2845,2170,2845,1535,2190,2656.13,1.45,0,-53971,2216,2202,2191,2177,2166,2197,2172,86,655,500,1400,5,1,17150000,416,47.55,1.23,12,47.03,51.00,1972.00,3095,20241128,-21.65,1815,20240805,33.61,2845,-14.76,20250509,1963,23.54,20250331,3095,-21.65,20241128,1815,33.61,20240805,1.16,Y,089150,500,85 억,,249040,N,N,7803,N,00,N +20250509,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2845,655,1,29.91,16291385051,6063287,88193.27,2195,2845,2170,2845,1535,2190,2686.89,1.45,0,-60955,2216,2202,2191,2177,2166,2197,2172,86,655,500,1400,5,1,17150000,488,55.78,1.44,12,35.35,51.00,1972.00,3095,20241128,-8.08,1815,20240805,56.75,2845,0.00,20250509,1963,44.93,20250331,3095,-8.08,20241128,1815,56.75,20240805,1.16,Y,089150,500,85 억,,249040,N,N,499,N,00,N +20250509,140640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,70,2,3.20,650741593,284799,4142.53,2195,2355,2170,2845,1535,2190,2284.92,1.45,0,15626,2216,2202,2191,2177,2166,2197,2172,86,655,500,1400,5,1,17150000,388,44.31,1.15,12,1.66,51.00,1972.00,3095,20241128,-26.98,1815,20240805,24.52,2630,-14.07,20250107,1963,15.13,20250331,3095,-26.98,20241128,1815,24.52,20240805,1.16,Y,089150,500,85 억,,249040,N,N,499,N,00,N +20250509,130640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,115,2,5.25,364210041,160135,2329.24,2195,2335,2170,2845,1535,2190,2274.39,1.45,0,3407,2216,2202,2191,2177,2166,2197,2172,86,655,500,1400,5,1,17150000,395,45.20,1.17,12,0.93,51.00,1972.00,3095,20241128,-25.53,1815,20240805,27.00,2630,-12.36,20250107,1963,17.42,20250331,3095,-25.53,20241128,1815,27.00,20240805,1.16,Y,089150,500,85 억,,249040,N,N,499,N,00,N +20250509,120642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,40,2,1.83,111150785,50173,729.79,2195,2260,2170,2845,1535,2190,2215.35,1.45,0,-2400,2216,2202,2191,2177,2166,2197,2172,86,655,500,1400,5,1,17150000,382,43.73,1.13,12,0.29,51.00,1972.00,3095,20241128,-27.95,1815,20240805,22.87,2630,-15.21,20250107,1963,13.60,20250331,3095,-27.95,20241128,1815,22.87,20240805,1.16,Y,089150,500,85 억,,249040,N,N,499,N,00,N +20250509,110639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,30,2,1.37,95608530,43213,628.55,2195,2260,2170,2845,1535,2190,2212.49,1.45,0,-1721,2216,2202,2191,2177,2166,2197,2172,86,655,500,1400,5,1,17150000,381,43.53,1.13,12,0.25,51.00,1972.00,3095,20241128,-28.27,1815,20240805,22.31,2630,-15.59,20250107,1963,13.09,20250331,3095,-28.27,20241128,1815,22.31,20240805,1.16,Y,089150,500,85 억,,249040,N,N,499,N,00,N +20250509,100643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,10,2,0.46,63242257,28609,416.13,2195,2260,2170,2845,1535,2190,2210.57,1.45,0,-724,2216,2202,2191,2177,2166,2197,2172,86,655,500,1400,5,1,17150000,377,43.14,1.12,12,0.17,51.00,1972.00,3095,20241128,-28.92,1815,20240805,21.21,2630,-16.35,20250107,1963,12.07,20250331,3095,-28.92,20241128,1815,21.21,20240805,1.16,Y,089150,500,85 억,,249040,N,N,499,N,00,N +20250509,090644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-15,5,-0.68,1219130,558,8.12,2195,2195,2175,2845,1535,2190,2184.82,1.45,0,-278,2216,2202,2191,2177,2166,2197,2172,86,655,500,1400,5,1,17150000,373,42.65,1.10,12,0.00,51.00,1972.00,3095,20241128,-29.73,1815,20240805,19.83,2630,-17.30,20250107,1963,10.80,20250331,3095,-29.73,20241128,1815,19.83,20240805,1.16,Y,089150,500,85 억,,249040,N,N,499,N,00,N 20250508,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-10,5,-0.45,15037374,6875,54.07,2205,2205,2180,2860,1540,2200,2187.25,1.44,0,3072,2283,2241,2203,2161,2123,2222,2142,86,660,500,1400,5,1,17150000,376,42.94,1.11,12,0.04,51.00,1972.00,3095,20241128,-29.24,1815,20240805,20.66,2630,-16.73,20250107,1963,11.56,20250331,3095,-29.24,20241128,1815,20.66,20240805,1.16,Y,089150,500,85 억,,246740,N,N,499,N,00,N 20250508,150640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-10,5,-0.45,8900089,4071,32.01,2205,2205,2180,2860,1540,2200,2186.22,1.44,0,962,2283,2241,2203,2161,2123,2222,2142,86,660,500,1400,5,1,17150000,376,42.94,1.11,12,0.02,51.00,1972.00,3095,20241128,-29.24,1815,20240805,20.66,2630,-16.73,20250107,1963,11.56,20250331,3095,-29.24,20241128,1815,20.66,20240805,1.16,Y,089150,500,85 억,,246740,N,N,0,N,00,N 20250508,140638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-10,5,-0.45,8388629,3837,30.17,2205,2205,2180,2860,1540,2200,2186.25,1.44,0,782,2283,2241,2203,2161,2123,2222,2142,86,660,500,1400,5,1,17150000,376,42.94,1.11,12,0.02,51.00,1972.00,3095,20241128,-29.24,1815,20240805,20.66,2630,-16.73,20250107,1963,11.56,20250331,3095,-29.24,20241128,1815,20.66,20240805,1.16,Y,089150,500,85 억,,246740,N,N,0,N,00,N diff --git a/089230/price/prices-20250501.csv b/089230/price/prices-20250501.csv index 78104f7601f8..4273892c9e5e 100644 --- a/089230/price/prices-20250501.csv +++ b/089230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,849,-10,5,-1.16,41106082,47660,445.50,889,889,834,1116,602,859,862.51,0.89,0,-16524,887,872,865,850,843,869,847,243,257,1000,600,1,1,24332953,207,-1.36,0.62,12,0.20,-625.00,1376.00,2360,20240426,-64.03,706,20250408,20.25,1276,-33.46,20250110,706,20.25,20250408,2230,-61.93,20240704,706,20.25,20250408,0.21,Y,089230,1000,243 억,,215778,N,N,0,N,00,N +20250509,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,861,2,2,0.23,38581673,44695,417.79,889,889,834,1116,602,859,863.22,0.89,0,-15925,887,872,865,850,843,869,847,243,257,1000,600,1,1,24332953,210,-1.38,0.63,12,0.18,-625.00,1376.00,2360,20240426,-63.52,706,20250408,21.95,1276,-32.52,20250110,706,21.95,20250408,2230,-61.39,20240704,706,21.95,20250408,0.21,Y,089230,1000,243 억,,215778,N,N,0,N,00,N +20250509,140641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,855,-4,5,-0.47,25869280,29904,279.53,889,889,855,1116,602,859,865.08,0.89,0,-6969,887,872,865,850,843,869,847,243,257,1000,600,1,1,24332953,208,-1.37,0.62,12,0.12,-625.00,1376.00,2360,20240426,-63.77,706,20250408,21.10,1276,-32.99,20250110,706,21.10,20250408,2230,-61.66,20240704,706,21.10,20250408,0.21,Y,089230,1000,243 억,,215778,N,N,0,N,00,N +20250509,130641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,867,8,2,0.93,21767729,25139,234.99,889,889,856,1116,602,859,865.89,0.89,0,-6421,887,872,865,850,843,869,847,243,257,1000,600,1,1,24332953,211,-1.39,0.63,12,0.10,-625.00,1376.00,2360,20240426,-63.26,706,20250408,22.80,1276,-32.05,20250110,706,22.80,20250408,2230,-61.12,20240704,706,22.80,20250408,0.21,Y,089230,1000,243 억,,215778,N,N,0,N,00,N +20250509,120642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,866,7,2,0.81,21054134,24310,227.24,889,889,856,1116,602,859,866.07,0.89,0,-6312,887,872,865,850,843,869,847,243,257,1000,600,1,1,24332953,211,-1.39,0.63,12,0.10,-625.00,1376.00,2360,20240426,-63.31,706,20250408,22.66,1276,-32.13,20250110,706,22.66,20250408,2230,-61.17,20240704,706,22.66,20250408,0.21,Y,089230,1000,243 억,,215778,N,N,0,N,00,N +20250509,110640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,865,6,2,0.70,18341469,21164,197.83,889,889,856,1116,602,859,866.64,0.89,0,-4333,887,872,865,850,843,869,847,243,257,1000,600,1,1,24332953,210,-1.38,0.63,12,0.09,-625.00,1376.00,2360,20240426,-63.35,706,20250408,22.52,1276,-32.21,20250110,706,22.52,20250408,2230,-61.21,20240704,706,22.52,20250408,0.21,Y,089230,1000,243 억,,215778,N,N,0,N,00,N +20250509,100643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,860,1,2,0.12,14461314,16651,155.65,889,889,856,1116,602,859,868.50,0.89,0,-4571,887,872,865,850,843,869,847,243,257,1000,600,1,1,24332953,209,-1.38,0.62,12,0.07,-625.00,1376.00,2360,20240426,-63.56,706,20250408,21.81,1276,-32.60,20250110,706,21.81,20250408,2230,-61.43,20240704,706,21.81,20250408,0.21,Y,089230,1000,243 억,,215778,N,N,0,N,00,N +20250509,090644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,866,7,2,0.81,8003869,9181,85.82,889,889,866,1116,602,859,871.79,0.89,0,-3529,887,872,865,850,843,869,847,243,257,1000,600,1,1,24332953,211,-1.39,0.63,12,0.04,-625.00,1376.00,2360,20240426,-63.31,706,20250408,22.66,1276,-32.13,20250110,706,22.66,20250408,2230,-61.17,20240704,706,22.66,20250408,0.21,Y,089230,1000,243 억,,215778,N,N,0,N,00,N 20250508,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,859,0,3,0.00,9229385,10698,16.04,869,880,858,1116,602,859,862.72,0.89,0,-62,898,878,849,829,800,888,839,243,257,1000,600,1,1,24332953,209,-1.37,0.62,12,0.04,-625.00,1376.00,2360,20240426,-63.60,706,20250408,21.67,1276,-32.68,20250110,706,21.67,20250408,2230,-61.48,20240704,706,21.67,20250408,0.22,Y,089230,1000,243 억,,216566,N,N,0,N,00,N 20250508,150641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,859,0,3,0.00,8190981,9490,14.23,869,880,858,1116,602,859,863.12,0.89,0,-104,898,878,849,829,800,888,839,243,257,1000,600,1,1,24332953,209,-1.37,0.62,12,0.04,-625.00,1376.00,2360,20240426,-63.60,706,20250408,21.67,1276,-32.68,20250110,706,21.67,20250408,2230,-61.48,20240704,706,21.67,20250408,0.22,Y,089230,1000,243 억,,216566,N,N,0,N,00,N 20250508,140638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,868,9,2,1.05,4933808,5706,8.55,869,880,858,1116,602,859,864.67,0.89,0,-168,898,878,849,829,800,888,839,243,257,1000,600,1,1,24332953,211,-1.39,0.63,12,0.02,-625.00,1376.00,2360,20240426,-63.22,706,20250408,22.95,1276,-31.97,20250110,706,22.95,20250408,2230,-61.08,20240704,706,22.95,20250408,0.22,Y,089230,1000,243 억,,216566,N,N,0,N,00,N diff --git a/089470/price/prices-20250501.csv b/089470/price/prices-20250501.csv index 2ae1c79e1166..865bb0f4d852 100644 --- a/089470/price/prices-20250501.csv +++ b/089470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,-5,5,-0.14,41416515,11447,73.52,3665,3665,3605,4750,2560,3655,3618.11,2.22,0,76,3691,3672,3636,3617,3581,3682,3627,172,1095,500,2700,5,1,31900000,1164,6.19,0.32,12,0.04,590.00,11492.00,5390,20240906,-32.28,3200,20241209,14.06,3780,-3.44,20250422,3270,11.62,20250409,5390,-32.28,20240906,3200,14.06,20241209,0.59,Y,089470,500,172 억,,708351,N,N,581,N,00,N +20250509,150644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3615,-40,5,-1.09,38286185,10583,67.97,3665,3665,3605,4750,2560,3655,3617.71,2.22,0,201,3691,3672,3636,3617,3581,3682,3627,172,1095,500,2700,5,1,31900000,1153,6.13,0.31,12,0.03,590.00,11492.00,5390,20240906,-32.93,3200,20241209,12.97,3780,-4.37,20250422,3270,10.55,20250409,5390,-32.93,20240906,3200,12.97,20241209,0.59,Y,089470,500,172 억,,708351,N,N,1518,N,00,N +20250509,140641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3625,-30,5,-0.82,38083865,10527,67.61,3665,3665,3605,4750,2560,3655,3617.73,2.22,0,182,3691,3672,3636,3617,3581,3682,3627,172,1095,500,2700,5,1,31900000,1156,6.14,0.32,12,0.03,590.00,11492.00,5390,20240906,-32.75,3200,20241209,13.28,3780,-4.10,20250422,3270,10.86,20250409,5390,-32.75,20240906,3200,13.28,20241209,0.59,Y,089470,500,172 억,,708351,N,N,1518,N,00,N +20250509,130641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3610,-45,5,-1.23,27037925,7472,47.99,3665,3665,3605,4750,2560,3655,3618.57,2.22,0,213,3691,3672,3636,3617,3581,3682,3627,172,1095,500,2700,5,1,31900000,1152,6.12,0.31,12,0.02,590.00,11492.00,5390,20240906,-33.02,3200,20241209,12.81,3780,-4.50,20250422,3270,10.40,20250409,5390,-33.02,20240906,3200,12.81,20241209,0.59,Y,089470,500,172 억,,708351,N,N,1518,N,00,N +20250509,120642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3615,-40,5,-1.09,26164305,7230,46.44,3665,3665,3605,4750,2560,3655,3618.85,2.22,0,186,3691,3672,3636,3617,3581,3682,3627,172,1095,500,2700,5,1,31900000,1153,6.13,0.31,12,0.02,590.00,11492.00,5390,20240906,-32.93,3200,20241209,12.97,3780,-4.37,20250422,3270,10.55,20250409,5390,-32.93,20240906,3200,12.97,20241209,0.59,Y,089470,500,172 억,,708351,N,N,1518,N,00,N +20250509,110640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3610,-45,5,-1.23,23040975,6366,40.89,3665,3665,3605,4750,2560,3655,3619.38,2.22,0,898,3691,3672,3636,3617,3581,3682,3627,172,1095,500,2700,5,1,31900000,1152,6.12,0.31,12,0.02,590.00,11492.00,5390,20240906,-33.02,3200,20241209,12.81,3780,-4.50,20250422,3270,10.40,20250409,5390,-33.02,20240906,3200,12.81,20241209,0.59,Y,089470,500,172 억,,708351,N,N,1518,N,00,N +20250509,100643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3620,-35,5,-0.96,22333430,6170,39.63,3665,3665,3610,4750,2560,3655,3619.68,2.22,0,802,3691,3672,3636,3617,3581,3682,3627,172,1095,500,2700,5,1,31900000,1155,6.14,0.32,12,0.02,590.00,11492.00,5390,20240906,-32.84,3200,20241209,13.12,3780,-4.23,20250422,3270,10.70,20250409,5390,-32.84,20240906,3200,13.12,20241209,0.59,Y,089470,500,172 억,,708351,N,N,1518,N,00,N +20250509,090644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3615,-40,5,-1.09,4954825,1362,8.75,3665,3665,3615,4750,2560,3655,3637.90,2.22,0,14,3691,3672,3636,3617,3581,3682,3627,172,1095,500,2700,5,1,31900000,1153,6.13,0.31,12,0.00,590.00,11492.00,5390,20240906,-32.93,3200,20241209,12.97,3780,-4.37,20250422,3270,10.55,20250409,5390,-32.93,20240906,3200,12.97,20241209,0.59,Y,089470,500,172 억,,708351,N,N,1518,N,00,N 20250508,160632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3655,70,2,1.95,56581700,15570,79.31,3610,3655,3600,4660,2510,3585,3634.02,2.22,0,4337,3721,3652,3591,3522,3461,3622,3492,172,1075,500,2650,5,1,31900000,1166,6.19,0.32,12,0.05,590.00,11492.00,5390,20240906,-32.19,3200,20241209,14.22,3780,-3.31,20250422,3270,11.77,20250409,5390,-32.19,20240906,3200,14.22,20241209,0.59,Y,089470,500,172 억,,707994,N,N,1518,N,00,N 20250508,150641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,65,2,1.81,52832500,14544,74.08,3610,3650,3600,4660,2510,3585,3632.60,2.22,0,3518,3721,3652,3591,3522,3461,3622,3492,172,1075,500,2650,5,1,31900000,1164,6.19,0.32,12,0.05,590.00,11492.00,5390,20240906,-32.28,3200,20241209,14.06,3780,-3.44,20250422,3270,11.62,20250409,5390,-32.28,20240906,3200,14.06,20241209,0.59,Y,089470,500,172 억,,707994,N,N,7,N,00,N 20250508,140638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3640,55,2,1.53,40423290,11137,56.73,3610,3650,3600,4660,2510,3585,3629.64,2.22,0,3429,3721,3652,3591,3522,3461,3622,3492,172,1075,500,2650,5,1,31900000,1161,6.17,0.32,12,0.03,590.00,11492.00,5390,20240906,-32.47,3200,20241209,13.75,3780,-3.70,20250422,3270,11.31,20250409,5390,-32.47,20240906,3200,13.75,20241209,0.59,Y,089470,500,172 억,,707994,N,N,7,N,00,N diff --git a/089590/price/prices-20250501.csv b/089590/price/prices-20250501.csv index cf7c107f94ed..886aa6263e4f 100644 --- a/089590/price/prices-20250501.csv +++ b/089590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160638,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6880,-90,5,-1.29,595809860,86656,63.60,6980,6980,6850,9060,4880,6970,6875.58,5.24,-16623,-12311,7236,7102,6986,6852,6736,7045,6795,806,2090,1000,5150,10,1,80640985,5548,25.48,1.70,12,0.11,270.00,4048.00,11490,20240502,-40.12,6260,20250409,9.90,7850,-12.36,20250107,6260,9.90,20250409,11490,-40.12,20240513,6260,9.90,20250409,0.22,Y,089590,1000,806 억,,2112418,N,N,5701,N,00,N +20250509,150644,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6870,-100,5,-1.43,568473280,82680,60.68,6980,6980,6850,9060,4880,6970,6875.58,5.24,-16120,-12759,7236,7102,6986,6852,6736,7045,6795,806,2090,1000,5150,10,1,80640985,5540,25.44,1.70,12,0.10,270.00,4048.00,11490,20240502,-40.21,6260,20250409,9.74,7850,-12.48,20250107,6260,9.74,20250409,11490,-40.21,20240513,6260,9.74,20250409,0.22,Y,089590,1000,806 억,,2112921,N,N,46,N,00,N +20250509,140641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6870,-100,5,-1.43,471472755,68584,50.33,6980,6980,6850,9060,4880,6970,6874.38,5.24,-15756,-13507,7236,7102,6986,6852,6736,7045,6795,806,2090,1000,5150,10,1,80640985,5540,25.44,1.70,12,0.09,270.00,4048.00,11490,20240502,-40.21,6260,20250409,9.74,7850,-12.48,20250107,6260,9.74,20250409,11490,-40.21,20240513,6260,9.74,20250409,0.22,Y,089590,1000,806 억,,2113285,N,N,46,N,00,N +20250509,130641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6880,-90,5,-1.29,416258225,60557,44.44,6980,6980,6850,9060,4880,6970,6873.83,5.24,-17331,-14227,7236,7102,6986,6852,6736,7045,6795,806,2090,1000,5150,10,1,80640985,5548,25.48,1.70,12,0.08,270.00,4048.00,11490,20240502,-40.12,6260,20250409,9.90,7850,-12.36,20250107,6260,9.90,20250409,11490,-40.12,20240513,6260,9.90,20250409,0.22,Y,089590,1000,806 억,,2111710,N,N,46,N,00,N +20250509,120643,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6870,-100,5,-1.43,372219675,54150,39.74,6980,6980,6850,9060,4880,6970,6873.86,5.23,-19075,-15137,7236,7102,6986,6852,6736,7045,6795,806,2090,1000,5150,10,1,80640985,5540,25.44,1.70,12,0.07,270.00,4048.00,11490,20240502,-40.21,6260,20250409,9.74,7850,-12.48,20250107,6260,9.74,20250409,11490,-40.21,20240513,6260,9.74,20250409,0.22,Y,089590,1000,806 억,,2109966,N,N,46,N,00,N +20250509,110640,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6870,-100,5,-1.43,318245580,46296,33.98,6980,6980,6850,9060,4880,6970,6874.15,5.23,-19311,-15459,7236,7102,6986,6852,6736,7045,6795,806,2090,1000,5150,10,1,80640985,5540,25.44,1.70,12,0.06,270.00,4048.00,11490,20240502,-40.21,6260,20250409,9.74,7850,-12.48,20250107,6260,9.74,20250409,11490,-40.21,20240513,6260,9.74,20250409,0.22,Y,089590,1000,806 억,,2109730,N,N,46,N,00,N +20250509,100643,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6880,-90,5,-1.29,263989215,38392,28.18,6980,6980,6850,9060,4880,6970,6876.15,5.24,-17602,-14684,7236,7102,6986,6852,6736,7045,6795,806,2090,1000,5150,10,1,80640985,5548,25.48,1.70,12,0.05,270.00,4048.00,11490,20240502,-40.12,6260,20250409,9.90,7850,-12.36,20250107,6260,9.90,20250409,11490,-40.12,20240513,6260,9.90,20250409,0.22,Y,089590,1000,806 억,,2111439,N,N,46,N,00,N +20250509,090644,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6940,-30,5,-0.43,8481620,1219,0.89,6980,6980,6940,9060,4880,6970,6957.85,5.28,-1471,-812,7236,7102,6986,6852,6736,7045,6795,806,2090,1000,5150,10,1,80640985,5596,25.70,1.71,12,0.00,270.00,4048.00,11490,20240502,-39.60,6260,20250409,10.86,7850,-11.59,20250107,6260,10.86,20250409,11490,-39.60,20240513,6260,10.86,20250409,0.22,Y,089590,1000,806 억,,2127570,N,N,46,N,00,N 20250508,160632,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6970,-110,5,-1.55,947492050,136256,31.94,7070,7120,6870,9200,4960,7080,6953.76,5.28,-8330,-14964,7286,7182,7056,6952,6826,7235,7005,806,2120,1000,5230,10,1,80640985,5621,25.81,1.72,12,0.17,270.00,4048.00,11490,20240502,-39.34,6260,20250409,11.34,7850,-11.21,20250107,6260,11.34,20250409,11490,-39.34,20240513,6260,11.34,20250409,0.22,Y,089590,1000,806 억,,2129041,N,N,46,N,00,N 20250508,150641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6970,-110,5,-1.55,916795740,131847,30.91,7070,7120,6870,9200,4960,7080,6953.48,5.29,-5817,-13187,7286,7182,7056,6952,6826,7235,7005,806,2120,1000,5230,10,1,80640985,5621,25.81,1.72,12,0.16,270.00,4048.00,11490,20240502,-39.34,6260,20250409,11.34,7850,-11.21,20250107,6260,11.34,20250409,11490,-39.34,20240513,6260,11.34,20250409,0.22,Y,089590,1000,806 억,,2131554,N,N,670,N,00,N 20250508,140639,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6980,-100,5,-1.41,768017355,110467,25.90,7070,7120,6870,9200,4960,7080,6952.46,5.30,797,-5454,7286,7182,7056,6952,6826,7235,7005,806,2120,1000,5230,10,1,80640985,5629,25.85,1.72,12,0.14,270.00,4048.00,11490,20240502,-39.25,6260,20250409,11.50,7850,-11.08,20250107,6260,11.50,20250409,11490,-39.25,20240513,6260,11.50,20250409,0.22,Y,089590,1000,806 억,,2138168,N,N,670,N,00,N diff --git a/089600/price/prices-20250501.csv b/089600/price/prices-20250501.csv index 388ea9457e9e..f3f90c2a8514 100644 --- a/089600/price/prices-20250501.csv +++ b/089600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160638,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15320,230,2,1.52,420130330,27539,146.61,15090,15360,15010,19610,10570,15090,15255.83,5.55,0,2610,15516,15302,14926,14712,14336,15410,14820,60,4520,500,10560,10,1,11568163,1772,-27.46,0.89,12,0.24,-558.00,17245.00,19780,20240425,-22.55,13420,20250213,14.16,16240,-5.67,20250220,13420,14.16,20250213,19000,-19.37,20240509,13420,14.16,20250213,0.91,Y,089600,500,59 억,,642356,N,N,1582,N,00,N +20250509,150645,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15300,210,2,1.39,401485200,26321,140.12,15090,15360,15010,19610,10570,15090,15253.42,5.55,0,2505,15516,15302,14926,14712,14336,15410,14820,60,4520,500,10560,10,1,11568163,1770,-27.42,0.89,12,0.23,-558.00,17245.00,19780,20240425,-22.65,13420,20250213,14.01,16240,-5.79,20250220,13420,14.01,20250213,19000,-19.47,20240509,13420,14.01,20250213,0.91,Y,089600,500,59 억,,642356,N,N,1527,N,00,N +20250509,140641,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15260,170,2,1.13,356311020,23363,124.38,15090,15360,15010,19610,10570,15090,15251.08,5.55,0,3064,15516,15302,14926,14712,14336,15410,14820,60,4520,500,10560,10,1,11568163,1765,-27.35,0.88,12,0.20,-558.00,17245.00,19780,20240425,-22.85,13420,20250213,13.71,16240,-6.03,20250220,13420,13.71,20250213,19000,-19.68,20240509,13420,13.71,20250213,0.91,Y,089600,500,59 억,,642356,N,N,1527,N,00,N +20250509,130641,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15330,240,2,1.59,294572860,19326,102.89,15090,15360,15010,19610,10570,15090,15242.31,5.55,0,2556,15516,15302,14926,14712,14336,15410,14820,60,4520,500,10560,10,1,11568163,1773,-27.47,0.89,12,0.17,-558.00,17245.00,19780,20240425,-22.50,13420,20250213,14.23,16240,-5.60,20250220,13420,14.23,20250213,19000,-19.32,20240509,13420,14.23,20250213,0.91,Y,089600,500,59 억,,642356,N,N,1527,N,00,N +20250509,120643,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15330,240,2,1.59,244993105,16091,85.66,15090,15360,15010,19610,10570,15090,15225.47,5.55,0,4079,15516,15302,14926,14712,14336,15410,14820,60,4520,500,10560,10,1,11568163,1773,-27.47,0.89,12,0.14,-558.00,17245.00,19780,20240425,-22.50,13420,20250213,14.23,16240,-5.60,20250220,13420,14.23,20250213,19000,-19.32,20240509,13420,14.23,20250213,0.91,Y,089600,500,59 억,,642356,N,N,1527,N,00,N +20250509,110640,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15220,130,2,0.86,88411265,5827,31.02,15090,15230,15010,19610,10570,15090,15172.69,5.55,0,940,15516,15302,14926,14712,14336,15410,14820,60,4520,500,10560,10,1,11568163,1761,-27.28,0.88,12,0.05,-558.00,17245.00,19780,20240425,-23.05,13420,20250213,13.41,16240,-6.28,20250220,13420,13.41,20250213,19000,-19.89,20240509,13420,13.41,20250213,0.91,Y,089600,500,59 억,,642356,N,N,1527,N,00,N +20250509,100644,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15130,40,2,0.27,23261670,1544,8.22,15090,15130,15010,19610,10570,15090,15065.85,5.55,0,93,15516,15302,14926,14712,14336,15410,14820,60,4520,500,10560,10,1,11568163,1750,-27.11,0.88,12,0.01,-558.00,17245.00,19780,20240425,-23.51,13420,20250213,12.74,16240,-6.83,20250220,13420,12.74,20250213,19000,-20.37,20240509,13420,12.74,20250213,0.91,Y,089600,500,59 억,,642356,N,N,1527,N,00,N +20250509,090645,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15090,0,3,0.00,452220,30,0.16,15090,15090,15040,19610,10570,15090,15074.00,5.55,0,0,15516,15302,14926,14712,14336,15410,14820,60,4520,500,10560,10,1,11568163,1746,-27.04,0.88,12,0.00,-558.00,17245.00,19780,20240425,-23.71,13420,20250213,12.44,16240,-7.08,20250220,13420,12.44,20250213,19000,-20.58,20240509,13420,12.44,20250213,0.91,Y,089600,500,59 억,,642356,N,N,1527,N,00,N 20250508,160633,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15090,80,2,0.53,282187260,18784,153.99,15040,15140,14550,19510,10510,15010,15022.75,5.53,0,2768,15370,15190,15020,14840,14670,15280,14930,60,4500,500,10500,10,1,11568163,1746,-27.04,0.88,12,0.16,-558.00,17245.00,19780,20240425,-23.71,13420,20250213,12.44,16240,-7.08,20250220,13420,12.44,20250213,19060,-20.83,20240508,13420,12.44,20250213,0.93,Y,089600,500,59 억,,640196,N,N,1527,N,00,N 20250508,150641,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15080,70,2,0.47,266913010,17770,145.68,15040,15140,14550,19510,10510,15010,15020.43,5.53,0,2626,15370,15190,15020,14840,14670,15280,14930,60,4500,500,10500,10,1,11568163,1744,-27.03,0.87,12,0.15,-558.00,17245.00,19780,20240425,-23.76,13420,20250213,12.37,16240,-7.14,20250220,13420,12.37,20250213,19060,-20.88,20240508,13420,12.37,20250213,0.93,Y,089600,500,59 억,,640196,N,N,82,N,00,N 20250508,140639,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15090,80,2,0.53,222533530,14823,121.52,15040,15140,14550,19510,10510,15010,15012.72,5.53,0,2442,15370,15190,15020,14840,14670,15280,14930,60,4500,500,10500,10,1,11568163,1746,-27.04,0.88,12,0.13,-558.00,17245.00,19780,20240425,-23.71,13420,20250213,12.44,16240,-7.08,20250220,13420,12.44,20250213,19060,-20.83,20240508,13420,12.44,20250213,0.93,Y,089600,500,59 억,,640196,N,N,82,N,00,N diff --git a/089790/price/prices-20250501.csv b/089790/price/prices-20250501.csv index 6f165d87cff9..bb3cb3be5002 100644 --- a/089790/price/prices-20250501.csv +++ b/089790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,-90,5,-2.16,171217429,41986,66.02,4145,4160,4050,5420,2920,4170,4077.96,6.01,0,-11273,4316,4242,4126,4052,3936,4280,4090,52,1250,500,2580,5,1,10315513,421,10.07,0.58,12,0.41,405.00,7035.00,10970,20240530,-62.81,3025,20241209,34.88,6650,-38.65,20250110,3440,18.60,20250409,10970,-62.81,20240530,3025,34.88,20241209,4.18,Y,089790,500,51 억,,619650,N,N,4617,N,00,N +20250509,150645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,-100,5,-2.40,149186708,36572,57.51,4145,4160,4050,5420,2920,4170,4079.26,6.01,0,-10746,4316,4242,4126,4052,3936,4280,4090,52,1250,500,2580,5,1,10315513,420,10.05,0.58,12,0.35,405.00,7035.00,10970,20240530,-62.90,3025,20241209,34.55,6650,-38.80,20250110,3440,18.31,20250409,10970,-62.90,20240530,3025,34.55,20241209,4.18,Y,089790,500,51 억,,619650,N,N,7126,N,00,N +20250509,140642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4065,-105,5,-2.52,139420988,34166,53.73,4145,4160,4050,5420,2920,4170,4080.69,6.01,0,-10701,4316,4242,4126,4052,3936,4280,4090,52,1250,500,2580,5,1,10315513,419,10.04,0.58,12,0.33,405.00,7035.00,10970,20240530,-62.94,3025,20241209,34.38,6650,-38.87,20250110,3440,18.17,20250409,10970,-62.94,20240530,3025,34.38,20241209,4.18,Y,089790,500,51 억,,619650,N,N,7126,N,00,N +20250509,130642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4065,-105,5,-2.52,122844853,30082,47.30,4145,4160,4060,5420,2920,4170,4083.67,6.01,0,-8570,4316,4242,4126,4052,3936,4280,4090,52,1250,500,2580,5,1,10315513,419,10.04,0.58,12,0.29,405.00,7035.00,10970,20240530,-62.94,3025,20241209,34.38,6650,-38.87,20250110,3440,18.17,20250409,10970,-62.94,20240530,3025,34.38,20241209,4.18,Y,089790,500,51 억,,619650,N,N,7126,N,00,N +20250509,120643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,-100,5,-2.40,84082905,20552,32.32,4145,4160,4065,5420,2920,4170,4091.23,6.01,0,-7812,4316,4242,4126,4052,3936,4280,4090,52,1250,500,2580,5,1,10315513,420,10.05,0.58,12,0.20,405.00,7035.00,10970,20240530,-62.90,3025,20241209,34.55,6650,-38.80,20250110,3440,18.31,20250409,10970,-62.90,20240530,3025,34.55,20241209,4.18,Y,089790,500,51 억,,619650,N,N,7126,N,00,N +20250509,110641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,-100,5,-2.40,79734130,19483,30.64,4145,4160,4065,5420,2920,4170,4092.50,6.01,0,-6947,4316,4242,4126,4052,3936,4280,4090,52,1250,500,2580,5,1,10315513,420,10.05,0.58,12,0.19,405.00,7035.00,10970,20240530,-62.90,3025,20241209,34.55,6650,-38.80,20250110,3440,18.31,20250409,10970,-62.90,20240530,3025,34.55,20241209,4.18,Y,089790,500,51 억,,619650,N,N,7126,N,00,N +20250509,100644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,-85,5,-2.04,62187665,15180,23.87,4145,4160,4065,5420,2920,4170,4096.68,6.01,0,-6628,4316,4242,4126,4052,3936,4280,4090,52,1250,500,2580,5,1,10315513,421,10.09,0.58,12,0.15,405.00,7035.00,10970,20240530,-62.76,3025,20241209,35.04,6650,-38.57,20250110,3440,18.75,20250409,10970,-62.76,20240530,3025,35.04,20241209,4.18,Y,089790,500,51 억,,619650,N,N,7126,N,00,N +20250509,090645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,-20,5,-0.48,6936000,1675,2.63,4145,4160,4130,5420,2920,4170,4140.90,6.01,0,-128,4316,4242,4126,4052,3936,4280,4090,52,1250,500,2580,5,1,10315513,428,10.25,0.59,12,0.02,405.00,7035.00,10970,20240530,-62.17,3025,20241209,37.19,6650,-37.59,20250110,3440,20.64,20250409,10970,-62.17,20240530,3025,37.19,20241209,4.18,Y,089790,500,51 억,,619650,N,N,7126,N,00,N 20250508,160633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,105,2,2.58,262257658,63454,192.69,4010,4200,4010,5280,2850,4065,4133.03,5.95,0,7762,4145,4105,4045,4005,3945,4125,4025,52,1215,500,2520,5,1,10315513,430,10.30,0.59,12,0.62,405.00,7035.00,10970,20240530,-61.99,3025,20241209,37.85,6650,-37.29,20250110,3440,21.22,20250409,10970,-61.99,20240530,3025,37.85,20241209,4.20,Y,089790,500,51 억,,613764,N,N,7126,N,00,N 20250508,150642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4155,90,2,2.21,246029558,59559,180.86,4010,4200,4010,5280,2850,4065,4130.85,5.95,0,7470,4145,4105,4045,4005,3945,4125,4025,52,1215,500,2520,5,1,10315513,429,10.26,0.59,12,0.58,405.00,7035.00,10970,20240530,-62.12,3025,20241209,37.36,6650,-37.52,20250110,3440,20.78,20250409,10970,-62.12,20240530,3025,37.36,20241209,4.20,Y,089790,500,51 억,,613764,N,N,1200,N,00,N 20250508,140639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,80,2,1.97,214542565,51967,157.81,4010,4200,4010,5280,2850,4065,4128.44,5.95,0,5053,4145,4105,4045,4005,3945,4125,4025,52,1215,500,2520,5,1,10315513,428,10.23,0.59,12,0.50,405.00,7035.00,10970,20240530,-62.22,3025,20241209,37.02,6650,-37.67,20250110,3440,20.49,20250409,10970,-62.22,20240530,3025,37.02,20241209,4.20,Y,089790,500,51 억,,613764,N,N,1200,N,00,N diff --git a/089850/price/prices-20250501.csv b/089850/price/prices-20250501.csv index 0b86f728af61..1223f88bed39 100644 --- a/089850/price/prices-20250501.csv +++ b/089850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-150,5,-2.14,3694851690,535263,51.75,6980,7030,6830,9100,4900,7000,6903.09,4.07,0,20097,7533,7266,7133,6866,6733,7200,6800,74,2100,500,4900,10,1,14730199,1009,7.08,0.71,12,3.63,967.00,9679.00,11930,20240426,-42.58,5560,20250409,23.20,11500,-40.43,20250429,5560,23.20,20250409,11500,-40.43,20250429,5560,23.20,20250409,6.63,Y,089850,500,73 억,,599183,N,N,5447,N,00,N +20250509,150645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-140,5,-2.00,3287651730,475849,46.00,6980,7030,6830,9100,4900,7000,6909.02,4.07,0,13446,7533,7266,7133,6866,6733,7200,6800,74,2100,500,4900,10,1,14730199,1010,7.09,0.71,12,3.23,967.00,9679.00,11930,20240426,-42.50,5560,20250409,23.38,11500,-40.35,20250429,5560,23.38,20250409,11500,-40.35,20250429,5560,23.38,20250409,6.63,Y,089850,500,73 억,,599183,N,N,29567,N,00,N +20250509,140642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-60,5,-0.86,2950561875,427136,41.29,6980,7030,6830,9100,4900,7000,6907.78,4.07,0,14310,7533,7266,7133,6866,6733,7200,6800,74,2100,500,4900,10,1,14730199,1022,7.18,0.72,12,2.90,967.00,9679.00,11930,20240426,-41.83,5560,20250409,24.82,11500,-39.65,20250429,5560,24.82,20250409,11500,-39.65,20250429,5560,24.82,20250409,6.63,Y,089850,500,73 억,,599183,N,N,29567,N,00,N +20250509,130642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-150,5,-2.14,2642385430,382306,36.96,6980,7030,6830,9100,4900,7000,6911.70,4.07,0,8907,7533,7266,7133,6866,6733,7200,6800,74,2100,500,4900,10,1,14730199,1009,7.08,0.71,12,2.60,967.00,9679.00,11930,20240426,-42.58,5560,20250409,23.20,11500,-40.43,20250429,5560,23.20,20250409,11500,-40.43,20250429,5560,23.20,20250409,6.63,Y,089850,500,73 억,,599183,N,N,29567,N,00,N +20250509,120643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-130,5,-1.86,2368472220,342360,33.10,6980,7030,6840,9100,4900,7000,6918.07,4.07,0,10449,7533,7266,7133,6866,6733,7200,6800,74,2100,500,4900,10,1,14730199,1012,7.10,0.71,12,2.32,967.00,9679.00,11930,20240426,-42.41,5560,20250409,23.56,11500,-40.26,20250429,5560,23.56,20250409,11500,-40.26,20250429,5560,23.56,20250409,6.63,Y,089850,500,73 억,,599183,N,N,29567,N,00,N +20250509,110641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-110,5,-1.57,2012005140,290660,28.10,6980,7030,6840,9100,4900,7000,6922.19,4.07,0,13973,7533,7266,7133,6866,6733,7200,6800,74,2100,500,4900,10,1,14730199,1015,7.13,0.71,12,1.97,967.00,9679.00,11930,20240426,-42.25,5560,20250409,23.92,11500,-40.09,20250429,5560,23.92,20250409,11500,-40.09,20250429,5560,23.92,20250409,6.63,Y,089850,500,73 억,,599183,N,N,29567,N,00,N +20250509,100644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-20,5,-0.29,1699933920,245446,23.73,6980,7030,6840,9100,4900,7000,6925.89,4.07,0,10690,7533,7266,7133,6866,6733,7200,6800,74,2100,500,4900,10,1,14730199,1028,7.22,0.72,12,1.67,967.00,9679.00,11930,20240426,-41.49,5560,20250409,25.54,11500,-39.30,20250429,5560,25.54,20250409,11500,-39.30,20250429,5560,25.54,20250409,6.63,Y,089850,500,73 억,,599183,N,N,29567,N,00,N +20250509,090645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-40,5,-0.57,313030170,44852,4.34,6980,7030,6950,9100,4900,7000,6979.17,4.07,0,3370,7533,7266,7133,6866,6733,7200,6800,74,2100,500,4900,10,1,14730199,1025,7.20,0.72,12,0.30,967.00,9679.00,11930,20240426,-41.66,5560,20250409,25.18,11500,-39.48,20250429,5560,25.18,20250409,11500,-39.48,20250429,5560,25.18,20250409,6.63,Y,089850,500,73 억,,599183,N,N,29567,N,00,N 20250508,160633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-180,5,-2.51,7136769220,997661,69.34,7180,7400,7000,9330,5030,7180,7157.44,4.15,0,-34355,7906,7542,7286,6922,6666,7415,6795,74,2150,500,5020,10,1,14730199,1031,7.24,0.72,12,6.77,967.00,9679.00,11930,20240426,-41.32,5560,20250409,25.90,11500,-39.13,20250429,5560,25.90,20250409,11500,-39.13,20250429,5560,25.90,20250409,6.63,Y,089850,500,73 억,,610849,N,N,29567,N,00,N 20250508,150642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-110,5,-1.53,6223491950,867440,60.29,7180,7400,7010,9330,5030,7180,7174.55,4.15,0,-37656,7906,7542,7286,6922,6666,7415,6795,74,2150,500,5020,10,1,14730199,1041,7.31,0.73,12,5.89,967.00,9679.00,11930,20240426,-40.74,5560,20250409,27.16,11500,-38.52,20250429,5560,27.16,20250409,11500,-38.52,20250429,5560,27.16,20250409,6.63,Y,089850,500,73 억,,610849,N,N,10702,N,00,N 20250508,140639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,-90,5,-1.25,5482502835,762325,52.99,7180,7400,7050,9330,5030,7180,7191.82,4.15,0,-46757,7906,7542,7286,6922,6666,7415,6795,74,2150,500,5020,10,1,14730199,1044,7.33,0.73,12,5.18,967.00,9679.00,11930,20240426,-40.57,5560,20250409,27.52,11500,-38.35,20250429,5560,27.52,20250409,11500,-38.35,20250429,5560,27.52,20250409,6.63,Y,089850,500,73 억,,610849,N,N,10702,N,00,N diff --git a/089860/price/prices-20250501.csv b/089860/price/prices-20250501.csv index 11b7f7d14536..80a219e9f8db 100644 --- a/089860/price/prices-20250501.csv +++ b/089860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160639,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30700,-300,5,-0.97,1759304400,57537,56.23,30550,30950,30100,40300,21700,31000,30576.92,6.43,0,13115,32200,31600,30700,30100,29200,31900,30400,1832,9300,5000,23560,50,1,36309388,11147,10.52,0.75,12,0.16,2917.00,40683.00,35950,20241209,-14.60,26050,20250409,17.85,31300,-1.92,20250508,26050,17.85,20250409,35950,-14.60,20241209,26050,17.85,20250409,0.16,Y,089860,5000,1831 억,,2336284,N,N,5130,N,00,N +20250509,150645,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30600,-400,5,-1.29,1557045550,50947,49.79,30550,30950,30100,40300,21700,31000,30562.07,6.43,0,16074,32200,31600,30700,30100,29200,31900,30400,1832,9300,5000,23560,50,1,36309388,11111,10.49,0.75,12,0.14,2917.00,40683.00,35950,20241209,-14.88,26050,20250409,17.47,31300,-2.24,20250508,26050,17.47,20250409,35950,-14.88,20241209,26050,17.47,20250409,0.16,Y,089860,5000,1831 억,,2336284,N,N,5110,N,00,N +20250509,140642,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30500,-500,5,-1.61,1375420450,45008,43.99,30550,30950,30100,40300,21700,31000,30559.47,6.43,0,16990,32200,31600,30700,30100,29200,31900,30400,1832,9300,5000,23560,50,1,36309388,11074,10.46,0.75,12,0.12,2917.00,40683.00,35950,20241209,-15.16,26050,20250409,17.08,31300,-2.56,20250508,26050,17.08,20250409,35950,-15.16,20241209,26050,17.08,20250409,0.16,Y,089860,5000,1831 억,,2336284,N,N,5110,N,00,N +20250509,130642,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30400,-600,5,-1.94,1243346700,40661,39.74,30550,30950,30100,40300,21700,31000,30578.36,6.43,0,16497,32200,31600,30700,30100,29200,31900,30400,1832,9300,5000,23560,50,1,36309388,11038,10.42,0.75,12,0.11,2917.00,40683.00,35950,20241209,-15.44,26050,20250409,16.70,31300,-2.88,20250508,26050,16.70,20250409,35950,-15.44,20241209,26050,16.70,20250409,0.16,Y,089860,5000,1831 억,,2336284,N,N,5110,N,00,N +20250509,120644,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30350,-650,5,-2.10,1152567450,37671,36.82,30550,30950,30100,40300,21700,31000,30595.62,6.43,0,15413,32200,31600,30700,30100,29200,31900,30400,1832,9300,5000,23560,50,1,36309388,11020,10.40,0.75,12,0.10,2917.00,40683.00,35950,20241209,-15.58,26050,20250409,16.51,31300,-3.04,20250508,26050,16.51,20250409,35950,-15.58,20241209,26050,16.51,20250409,0.16,Y,089860,5000,1831 억,,2336284,N,N,5110,N,00,N +20250509,110641,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30550,-450,5,-1.45,842527975,27464,26.84,30550,30950,30450,40300,21700,31000,30677.54,6.43,0,12062,32200,31600,30700,30100,29200,31900,30400,1832,9300,5000,23560,50,1,36309388,11093,10.47,0.75,12,0.08,2917.00,40683.00,35950,20241209,-15.02,26050,20250409,17.27,31300,-2.40,20250508,26050,17.27,20250409,35950,-15.02,20241209,26050,17.27,20250409,0.16,Y,089860,5000,1831 억,,2336284,N,N,5110,N,00,N +20250509,100644,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30750,-250,5,-0.81,553961375,18041,17.63,30550,30950,30550,40300,21700,31000,30705.69,6.43,0,7929,32200,31600,30700,30100,29200,31900,30400,1832,9300,5000,23560,50,1,36309388,11165,10.54,0.76,12,0.05,2917.00,40683.00,35950,20241209,-14.46,26050,20250409,18.04,31300,-1.76,20250508,26050,18.04,20250409,35950,-14.46,20241209,26050,18.04,20250409,0.16,Y,089860,5000,1831 억,,2336284,N,N,5110,N,00,N +20250509,090646,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30700,-300,5,-0.97,294938850,9599,9.38,30550,30950,30550,40300,21700,31000,30726.00,6.43,0,7672,32200,31600,30700,30100,29200,31900,30400,1832,9300,5000,23560,50,1,36309388,11147,10.52,0.75,12,0.03,2917.00,40683.00,35950,20241209,-14.60,26050,20250409,17.85,31300,-1.92,20250508,26050,17.85,20250409,35950,-14.60,20241209,26050,17.85,20250409,0.16,Y,089860,5000,1831 억,,2336284,N,N,5110,N,00,N 20250508,160633,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31000,1250,2,4.20,3132937800,102319,348.69,29900,31300,29800,38650,20850,29750,30619.13,6.34,0,29183,30150,29950,29650,29450,29150,30050,29550,1832,8900,5000,22610,50,1,36309388,11256,10.63,0.76,12,0.28,2917.00,40683.00,35950,20241209,-13.77,26050,20250409,19.00,31300,-0.96,20250508,26050,19.00,20250409,35950,-13.77,20241209,26050,19.00,20250409,0.16,Y,089860,5000,1831 억,,2301994,N,N,5110,N,00,N 20250508,150642,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,30950,1200,2,4.03,2934274250,95896,326.80,29900,31300,29800,38650,20850,29750,30598.51,6.34,0,28711,30150,29950,29650,29450,29150,30050,29550,1832,8900,5000,22610,50,1,36309388,11238,10.61,0.76,12,0.26,2917.00,40683.00,35950,20241209,-13.91,26050,20250409,18.81,31300,-1.12,20250508,26050,18.81,20250409,35950,-13.91,20241209,26050,18.81,20250409,0.16,Y,089860,5000,1831 억,,2301994,N,N,870,N,00,N 20250508,140640,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,31100,1350,2,4.54,2704167200,88478,301.52,29900,31300,29800,38650,20850,29750,30563.16,6.34,0,27093,30150,29950,29650,29450,29150,30050,29550,1832,8900,5000,22610,50,1,36309388,11292,10.66,0.76,12,0.24,2917.00,40683.00,35950,20241209,-13.49,26050,20250409,19.39,31300,-0.64,20250508,26050,19.39,20250409,35950,-13.49,20241209,26050,19.39,20250409,0.16,Y,089860,5000,1831 억,,2301994,N,N,870,N,00,N diff --git a/089890/price/prices-20250501.csv b/089890/price/prices-20250501.csv index 0a1a8812e657..c2802ba0b416 100644 --- a/089890/price/prices-20250501.csv +++ b/089890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7360,60,2,0.82,420812760,57767,279.12,7380,7380,7190,9490,5110,7300,7284.66,0.00,0,7184,7500,7400,7300,7200,7100,7350,7150,84,2190,500,5110,10,1,16584962,1221,-613.33,1.85,12,0.35,-12.00,3968.00,19920,20240627,-63.05,5770,20241209,27.56,9600,-23.33,20250219,6000,22.67,20250409,19920,-63.05,20240627,5770,27.56,20241209,2.14,Y,089890,500,84 억,,0,N,N,2795,N,00,N +20250509,150646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,0,3,0.00,401196020,55098,266.23,7380,7380,7190,9490,5110,7300,7281.50,0.00,0,7747,7500,7400,7300,7200,7100,7350,7150,84,2190,500,5110,10,1,16584962,1211,-608.33,1.84,12,0.33,-12.00,3968.00,19920,20240627,-63.35,5770,20241209,26.52,9600,-23.96,20250219,6000,21.67,20250409,19920,-63.35,20240627,5770,26.52,20241209,2.14,Y,089890,500,84 억,,0,N,N,2694,N,00,N +20250509,140642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,-20,5,-0.27,378594120,51998,251.25,7380,7380,7190,9490,5110,7300,7280.94,0.00,0,4962,7500,7400,7300,7200,7100,7350,7150,84,2190,500,5110,10,1,16584962,1207,-606.67,1.83,12,0.31,-12.00,3968.00,19920,20240627,-63.45,5770,20241209,26.17,9600,-24.17,20250219,6000,21.33,20250409,19920,-63.45,20240627,5770,26.17,20241209,2.14,Y,089890,500,84 억,,0,N,N,2694,N,00,N +20250509,130642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,-30,5,-0.41,373695480,51324,247.99,7380,7380,7190,9490,5110,7300,7281.11,0.00,0,4580,7500,7400,7300,7200,7100,7350,7150,84,2190,500,5110,10,1,16584962,1206,-605.83,1.83,12,0.31,-12.00,3968.00,19920,20240627,-63.50,5770,20241209,26.00,9600,-24.27,20250219,6000,21.17,20250409,19920,-63.50,20240627,5770,26.00,20241209,2.14,Y,089890,500,84 억,,0,N,N,2694,N,00,N +20250509,120644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7320,20,2,0.27,362095850,49731,240.29,7380,7380,7190,9490,5110,7300,7281.09,0.00,0,4181,7500,7400,7300,7200,7100,7350,7150,84,2190,500,5110,10,1,16584962,1214,-610.00,1.84,12,0.30,-12.00,3968.00,19920,20240627,-63.25,5770,20241209,26.86,9600,-23.75,20250219,6000,22.00,20250409,19920,-63.25,20240627,5770,26.86,20241209,2.14,Y,089890,500,84 억,,0,N,N,2694,N,00,N +20250509,110641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7260,-40,5,-0.55,228667440,31466,152.04,7380,7380,7190,9490,5110,7300,7267.13,0.00,0,-2170,7500,7400,7300,7200,7100,7350,7150,84,2190,500,5110,10,1,16584962,1204,-605.00,1.83,12,0.19,-12.00,3968.00,19920,20240627,-63.55,5770,20241209,25.82,9600,-24.38,20250219,6000,21.00,20250409,19920,-63.55,20240627,5770,25.82,20241209,2.14,Y,089890,500,84 억,,0,N,N,2694,N,00,N +20250509,100645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7230,-70,5,-0.96,52502870,7250,35.03,7380,7380,7190,9490,5110,7300,7241.78,0.00,0,-1680,7500,7400,7300,7200,7100,7350,7150,84,2190,500,5110,10,1,16584962,1199,-602.50,1.82,12,0.04,-12.00,3968.00,19920,20240627,-63.70,5770,20241209,25.30,9600,-24.69,20250219,6000,20.50,20250409,19920,-63.70,20240627,5770,25.30,20241209,2.14,Y,089890,500,84 억,,0,N,N,2694,N,00,N +20250509,090646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,70,2,0.96,6485910,883,4.27,7380,7380,7300,9490,5110,7300,7345.31,0.00,0,-333,7500,7400,7300,7200,7100,7350,7150,84,2190,500,5110,10,1,16584962,1222,-614.17,1.86,12,0.01,-12.00,3968.00,19920,20240627,-63.00,5770,20241209,27.73,9600,-23.23,20250219,6000,22.83,20250409,19920,-63.00,20240627,5770,27.73,20241209,2.14,Y,089890,500,84 억,,0,N,N,2694,N,00,N 20250508,160634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,0,3,0.00,150782735,20696,27.36,7320,7400,7200,9490,5110,7300,7285.60,0.00,0,-1833,7480,7390,7270,7180,7060,7435,7225,84,2190,500,5110,10,1,16584962,1211,-608.33,1.84,12,0.12,-12.00,3968.00,19920,20240627,-63.35,5770,20241209,26.52,9600,-23.96,20250219,6000,21.67,20250409,19920,-63.35,20240627,5770,26.52,20241209,2.16,Y,089890,500,84 억,,0,N,N,2694,N,00,N 20250508,150643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7290,-10,5,-0.14,138982665,19079,25.23,7320,7400,7200,9490,5110,7300,7284.59,0.00,0,-1309,7480,7390,7270,7180,7060,7435,7225,84,2190,500,5110,10,1,16584962,1209,-607.50,1.84,12,0.12,-12.00,3968.00,19920,20240627,-63.40,5770,20241209,26.34,9600,-24.06,20250219,6000,21.50,20250409,19920,-63.40,20240627,5770,26.34,20241209,2.16,Y,089890,500,84 억,,0,N,N,10467,N,00,N 20250508,140640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,-30,5,-0.41,119407125,16375,21.65,7320,7400,7220,9490,5110,7300,7292.04,0.00,0,-1060,7480,7390,7270,7180,7060,7435,7225,84,2190,500,5110,10,1,16584962,1206,-605.83,1.83,12,0.10,-12.00,3968.00,19920,20240627,-63.50,5770,20241209,26.00,9600,-24.27,20250219,6000,21.17,20250409,19920,-63.50,20240627,5770,26.00,20241209,2.16,Y,089890,500,84 억,,0,N,N,10467,N,00,N diff --git a/089970/price/prices-20250501.csv b/089970/price/prices-20250501.csv index b0e42aa84b67..243127f4aff2 100644 --- a/089970/price/prices-20250501.csv +++ b/089970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160639,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11500,500,2,4.55,1352682795,121496,56.64,11060,11500,10900,14300,7700,11000,11133.56,3.05,0,40961,11786,11392,11056,10662,10326,11225,10495,24,3300,100,7700,10,1,24075595,2769,-85.19,2.01,12,0.50,-135.00,5709.00,20950,20240613,-45.11,5500,20241209,109.09,12850,-10.51,20250428,6640,73.19,20250102,20950,-45.11,20240613,5500,109.09,20241209,1.31,Y,089970,100,24 억,,734239,N,N,3692,N,00,N +20250509,150646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11390,390,2,3.55,1299647045,116865,54.48,11060,11410,10900,14300,7700,11000,11120.93,3.05,0,39523,11786,11392,11056,10662,10326,11225,10495,24,3300,100,7700,10,1,24075595,2742,-84.37,2.00,12,0.49,-135.00,5709.00,20950,20240613,-45.63,5500,20241209,107.09,12850,-11.36,20250428,6640,71.54,20250102,20950,-45.63,20240613,5500,107.09,20241209,1.31,Y,089970,100,24 억,,734239,N,N,13321,N,00,N +20250509,140643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11280,280,2,2.55,1071260715,96659,45.06,11060,11350,10900,14300,7700,11000,11082.89,3.05,0,27917,11786,11392,11056,10662,10326,11225,10495,24,3300,100,7700,10,1,24075595,2716,-83.56,1.98,12,0.40,-135.00,5709.00,20950,20240613,-46.16,5500,20241209,105.09,12850,-12.22,20250428,6640,69.88,20250102,20950,-46.16,20240613,5500,105.09,20241209,1.31,Y,089970,100,24 억,,734239,N,N,13321,N,00,N +20250509,130643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11290,290,2,2.64,849417225,76989,35.89,11060,11350,10900,14300,7700,11000,11032.97,3.05,0,16160,11786,11392,11056,10662,10326,11225,10495,24,3300,100,7700,10,1,24075595,2718,-83.63,1.98,12,0.32,-135.00,5709.00,20950,20240613,-46.11,5500,20241209,105.27,12850,-12.14,20250428,6640,70.03,20250102,20950,-46.11,20240613,5500,105.27,20241209,1.31,Y,089970,100,24 억,,734239,N,N,13321,N,00,N +20250509,120644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11060,60,2,0.55,622562470,56646,26.41,11060,11100,10900,14300,7700,11000,10990.40,3.05,0,6257,11786,11392,11056,10662,10326,11225,10495,24,3300,100,7700,10,1,24075595,2663,-81.93,1.94,12,0.24,-135.00,5709.00,20950,20240613,-47.21,5500,20241209,101.09,12850,-13.93,20250428,6640,66.57,20250102,20950,-47.21,20240613,5500,101.09,20241209,1.31,Y,089970,100,24 억,,734239,N,N,13321,N,00,N +20250509,110642,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10980,-20,5,-0.18,504628720,45969,21.43,11060,11100,10900,14300,7700,11000,10977.59,3.05,0,2897,11786,11392,11056,10662,10326,11225,10495,24,3300,100,7700,10,1,24075595,2644,-81.33,1.92,12,0.19,-135.00,5709.00,20950,20240613,-47.59,5500,20241209,99.64,12850,-14.55,20250428,6640,65.36,20250102,20950,-47.59,20240613,5500,99.64,20241209,1.31,Y,089970,100,24 억,,734239,N,N,13321,N,00,N +20250509,100645,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10990,-10,5,-0.09,349100620,31776,14.81,11060,11100,10900,14300,7700,11000,10986.30,3.05,0,465,11786,11392,11056,10662,10326,11225,10495,24,3300,100,7700,10,1,24075595,2646,-81.41,1.93,12,0.13,-135.00,5709.00,20950,20240613,-47.54,5500,20241209,99.82,12850,-14.47,20250428,6640,65.51,20250102,20950,-47.54,20240613,5500,99.82,20241209,1.31,Y,089970,100,24 억,,734239,N,N,13321,N,00,N +20250509,090646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11020,20,2,0.18,95620910,8673,4.04,11060,11070,10940,14300,7700,11000,11025.13,3.05,0,-6322,11786,11392,11056,10662,10326,11225,10495,24,3300,100,7700,10,1,24075595,2653,-81.63,1.93,12,0.04,-135.00,5709.00,20950,20240613,-47.40,5500,20241209,100.36,12850,-14.24,20250428,6640,65.96,20250102,20950,-47.40,20240613,5500,100.36,20241209,1.31,Y,089970,100,24 억,,734239,N,N,13321,N,00,N 20250508,160634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11000,-330,5,-2.91,2317740005,212051,186.71,11390,11450,10720,14720,7940,11330,10930.11,2.84,0,56347,12350,11840,11490,10980,10630,11665,10805,24,3390,100,7930,10,1,24075595,2648,-81.48,1.93,12,0.88,-135.00,5709.00,20950,20240613,-47.49,5500,20241209,100.00,12850,-14.40,20250428,6640,65.66,20250102,20950,-47.49,20240613,5500,100.00,20241209,1.31,Y,089970,100,24 억,,682916,N,N,13321,N,00,N 20250508,150643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10960,-370,5,-3.27,2257918535,206604,181.91,11390,11450,10720,14720,7940,11330,10928.73,2.84,0,56480,12350,11840,11490,10980,10630,11665,10805,24,3390,100,7930,10,1,24075595,2639,-81.19,1.92,12,0.86,-135.00,5709.00,20950,20240613,-47.68,5500,20241209,99.27,12850,-14.71,20250428,6640,65.06,20250102,20950,-47.68,20240613,5500,99.27,20241209,1.31,Y,089970,100,24 억,,682916,N,N,2973,N,00,N 20250508,140640,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10870,-460,5,-4.06,1504875710,137550,121.11,11390,11450,10720,14720,7940,11330,10940.57,2.84,0,17017,12350,11840,11490,10980,10630,11665,10805,24,3390,100,7930,10,1,24075595,2617,-80.52,1.90,12,0.57,-135.00,5709.00,20950,20240613,-48.11,5500,20241209,97.64,12850,-15.41,20250428,6640,63.70,20250102,20950,-48.11,20240613,5500,97.64,20241209,1.31,Y,089970,100,24 억,,682916,N,N,2973,N,00,N diff --git a/089980/price/prices-20250501.csv b/089980/price/prices-20250501.csv index 8289cad9da90..20ff6bd31a9d 100644 --- a/089980/price/prices-20250501.csv +++ b/089980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160640,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15810,-120,5,-0.75,448022950,28551,85.74,15980,15990,15550,20700,11160,15930,15690.50,3.59,0,-991,16176,16052,15816,15692,15456,16115,15755,80,4770,500,11460,10,1,15989037,2528,41.06,1.23,12,0.18,385.00,12848.00,29350,20240531,-46.13,13540,20250409,16.77,19640,-19.50,20250106,13540,16.77,20250409,29350,-46.13,20240531,13540,16.77,20250409,1.69,Y,089980,500,79 억,,573827,N,N,79,N,00,N +20250509,150646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15690,-240,5,-1.51,388508920,24773,74.40,15980,15990,15550,20700,11160,15930,15682.76,3.59,0,-584,16176,16052,15816,15692,15456,16115,15755,80,4770,500,11460,10,1,15989037,2509,40.75,1.22,12,0.15,385.00,12848.00,29350,20240531,-46.54,13540,20250409,15.88,19640,-20.11,20250106,13540,15.88,20250409,29350,-46.54,20240531,13540,15.88,20250409,1.69,Y,089980,500,79 억,,573827,N,N,188,N,00,N +20250509,140643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15700,-230,5,-1.44,361546170,23053,69.23,15980,15990,15550,20700,11160,15930,15683.26,3.59,0,-212,16176,16052,15816,15692,15456,16115,15755,80,4770,500,11460,10,1,15989037,2510,40.78,1.22,12,0.14,385.00,12848.00,29350,20240531,-46.51,13540,20250409,15.95,19640,-20.06,20250106,13540,15.95,20250409,29350,-46.51,20240531,13540,15.95,20250409,1.69,Y,089980,500,79 억,,573827,N,N,188,N,00,N +20250509,130643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15600,-330,5,-2.07,331585830,21137,63.48,15980,15990,15550,20700,11160,15930,15687.46,3.59,0,96,16176,16052,15816,15692,15456,16115,15755,80,4770,500,11460,10,1,15989037,2494,40.52,1.21,12,0.13,385.00,12848.00,29350,20240531,-46.85,13540,20250409,15.21,19640,-20.57,20250106,13540,15.21,20250409,29350,-46.85,20240531,13540,15.21,20250409,1.69,Y,089980,500,79 억,,573827,N,N,188,N,00,N +20250509,120644,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15640,-290,5,-1.82,243659295,15498,46.54,15980,15990,15600,20700,11160,15930,15721.98,3.59,0,3270,16176,16052,15816,15692,15456,16115,15755,80,4770,500,11460,10,1,15989037,2501,40.62,1.22,12,0.10,385.00,12848.00,29350,20240531,-46.71,13540,20250409,15.51,19640,-20.37,20250106,13540,15.51,20250409,29350,-46.71,20240531,13540,15.51,20250409,1.69,Y,089980,500,79 억,,573827,N,N,188,N,00,N +20250509,110642,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15670,-260,5,-1.63,153004745,9693,29.11,15980,15990,15670,20700,11160,15930,15785.08,3.59,0,-50,16176,16052,15816,15692,15456,16115,15755,80,4770,500,11460,10,1,15989037,2505,40.70,1.22,12,0.06,385.00,12848.00,29350,20240531,-46.61,13540,20250409,15.73,19640,-20.21,20250106,13540,15.73,20250409,29350,-46.61,20240531,13540,15.73,20250409,1.69,Y,089980,500,79 억,,573827,N,N,188,N,00,N +20250509,100645,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15780,-150,5,-0.94,82719365,5221,15.68,15980,15990,15730,20700,11160,15930,15843.59,3.59,0,-1601,16176,16052,15816,15692,15456,16115,15755,80,4770,500,11460,10,1,15989037,2523,40.99,1.23,12,0.03,385.00,12848.00,29350,20240531,-46.24,13540,20250409,16.54,19640,-19.65,20250106,13540,16.54,20250409,29350,-46.24,20240531,13540,16.54,20250409,1.69,Y,089980,500,79 억,,573827,N,N,188,N,00,N +20250509,090646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15850,-80,5,-0.50,30599640,1926,5.78,15980,15990,15830,20700,11160,15930,15887.66,3.59,0,-1825,16176,16052,15816,15692,15456,16115,15755,80,4770,500,11460,10,1,15989037,2534,41.17,1.23,12,0.01,385.00,12848.00,29350,20240531,-46.00,13540,20250409,17.06,19640,-19.30,20250106,13540,17.06,20250409,29350,-46.00,20240531,13540,17.06,20250409,1.69,Y,089980,500,79 억,,573827,N,N,188,N,00,N 20250508,160634,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15930,190,2,1.21,521801925,33192,82.59,15750,15940,15580,20450,11020,15740,15720.71,3.54,0,8618,16206,15972,15566,15332,14926,16090,15450,80,4710,500,11330,10,1,15989037,2547,41.38,1.24,12,0.21,385.00,12848.00,29350,20240531,-45.72,13540,20250409,17.65,19640,-18.89,20250106,13540,17.65,20250409,29350,-45.72,20240531,13540,17.65,20250409,1.72,Y,089980,500,79 억,,565219,N,N,188,N,00,N 20250508,150643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15900,160,2,1.02,490755295,31241,77.73,15750,15940,15580,20450,11020,15740,15708.69,3.54,0,9119,16206,15972,15566,15332,14926,16090,15450,80,4710,500,11330,10,1,15989037,2542,41.30,1.24,12,0.20,385.00,12848.00,29350,20240531,-45.83,13540,20250409,17.43,19640,-19.04,20250106,13540,17.43,20250409,29350,-45.83,20240531,13540,17.43,20250409,1.72,Y,089980,500,79 억,,565219,N,N,295,N,00,N 20250508,140640,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15660,-80,5,-0.51,327760975,20947,52.12,15750,15820,15580,20450,11020,15740,15647.16,3.54,0,5972,16206,15972,15566,15332,14926,16090,15450,80,4710,500,11330,10,1,15989037,2504,40.68,1.22,12,0.13,385.00,12848.00,29350,20240531,-46.64,13540,20250409,15.66,19640,-20.26,20250106,13540,15.66,20250409,29350,-46.64,20240531,13540,15.66,20250409,1.72,Y,089980,500,79 억,,565219,N,N,295,N,00,N diff --git a/090080/price/prices-20250501.csv b/090080/price/prices-20250501.csv index 040722ade021..e31d896452b4 100644 --- a/090080/price/prices-20250501.csv +++ b/090080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1604,128,2,8.67,120656762471,73290918,174.00,1533,1782,1465,1918,1034,1476,1646.33,1.78,0,401211,1682,1579,1447,1344,1212,1630,1395,275,442,500,910,1,1,54902259,881,22.91,1.91,12,133.49,70.00,839.00,2150,20250408,-25.40,760,20241210,111.05,2150,-25.40,20250408,867,85.01,20250102,2150,-25.40,20250408,760,111.05,20241210,0.22,Y,090080,500,274 억,,975223,N,N,25589,N,00,N +20250509,150646,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1733,257,2,17.41,114592025277,69598162,165.24,1533,1782,1465,1918,1034,1476,1646.48,1.78,0,164724,1682,1579,1447,1344,1212,1630,1395,275,442,500,910,1,1,54902259,951,24.76,2.07,12,126.77,70.00,839.00,2150,20250408,-19.40,760,20241210,128.03,2150,-19.40,20250408,867,99.88,20250102,2150,-19.40,20250408,760,128.03,20241210,0.22,Y,090080,500,274 억,,975223,N,N,69504,N,00,N +20250509,140643,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1635,159,2,10.77,91502187480,55969355,132.88,1533,1782,1465,1918,1034,1476,1634.86,1.78,0,123804,1682,1579,1447,1344,1212,1630,1395,275,442,500,910,1,1,54902259,898,23.36,1.95,12,101.94,70.00,839.00,2150,20250408,-23.95,760,20241210,115.13,2150,-23.95,20250408,867,88.58,20250102,2150,-23.95,20250408,760,115.13,20241210,0.22,Y,090080,500,274 억,,975223,N,N,69504,N,00,N +20250509,130643,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1661,185,2,12.53,87436405117,53521274,127.07,1533,1782,1465,1918,1034,1476,1633.68,1.78,0,129851,1682,1579,1447,1344,1212,1630,1395,275,442,500,910,1,1,54902259,912,23.73,1.98,12,97.48,70.00,839.00,2150,20250408,-22.74,760,20241210,118.55,2150,-22.74,20250408,867,91.58,20250102,2150,-22.74,20250408,760,118.55,20241210,0.22,Y,090080,500,274 억,,975223,N,N,69504,N,00,N +20250509,120645,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1663,187,2,12.67,64459869013,40069214,95.13,1533,1730,1465,1918,1034,1476,1608.72,1.78,0,255298,1682,1579,1447,1344,1212,1630,1395,275,442,500,910,1,1,54902259,913,23.76,1.98,12,72.98,70.00,839.00,2150,20250408,-22.65,760,20241210,118.82,2150,-22.65,20250408,867,91.81,20250102,2150,-22.65,20250408,760,118.82,20241210,0.22,Y,090080,500,274 억,,975223,N,N,69504,N,00,N +20250509,110642,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1657,181,2,12.26,53529951135,33453529,79.42,1533,1730,1465,1918,1034,1476,1600.13,1.78,0,104374,1682,1579,1447,1344,1212,1630,1395,275,442,500,910,1,1,54902259,910,23.67,1.97,12,60.93,70.00,839.00,2150,20250408,-22.93,760,20241210,118.03,2150,-22.93,20250408,867,91.12,20250102,2150,-22.93,20250408,760,118.03,20241210,0.22,Y,090080,500,274 억,,975223,N,N,69504,N,00,N +20250509,100645,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1607,131,2,8.88,21605627744,13930154,33.07,1533,1629,1465,1918,1034,1476,1551.00,1.78,0,456190,1682,1579,1447,1344,1212,1630,1395,275,442,500,910,1,1,54902259,882,22.96,1.92,12,25.37,70.00,839.00,2150,20250408,-25.26,760,20241210,111.45,2150,-25.26,20250408,867,85.35,20250102,2150,-25.26,20250408,760,111.45,20241210,0.22,Y,090080,500,274 억,,975223,N,N,69504,N,00,N +20250509,090647,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1583,107,2,7.25,8420287986,5285250,12.55,1533,1629,1532,1918,1034,1476,1593.18,1.78,0,11933,1682,1579,1447,1344,1212,1630,1395,275,442,500,910,1,1,54902259,869,22.61,1.89,12,9.63,70.00,839.00,2150,20250408,-26.37,760,20241210,108.29,2150,-26.37,20250408,867,82.58,20250102,2150,-26.37,20250408,760,108.29,20241210,0.22,Y,090080,500,274 억,,975223,N,N,69504,N,00,N 20250508,160634,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1476,233,2,18.74,58633691159,40881626,132.84,1320,1550,1315,1615,871,1243,1434.27,2.12,0,-147816,1437,1339,1262,1164,1087,1389,1214,275,372,500,770,1,1,54902259,810,21.09,1.76,12,74.46,70.00,839.00,2150,20250408,-31.35,760,20241210,94.21,2150,-31.35,20250408,867,70.24,20250102,2150,-31.35,20250408,760,94.21,20241210,0.18,Y,090080,500,274 억,,1163771,N,N,69504,N,00,N 20250508,150643,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1499,256,2,20.60,53773758081,37620705,122.25,1320,1550,1315,1615,871,1243,1429.48,2.12,0,-64315,1437,1339,1262,1164,1087,1389,1214,275,372,500,770,1,1,54902259,823,21.41,1.79,12,68.52,70.00,839.00,2150,20250408,-30.28,760,20241210,97.24,2150,-30.28,20250408,867,72.90,20250102,2150,-30.28,20250408,760,97.24,20241210,0.18,Y,090080,500,274 억,,1163771,N,N,51706,N,00,N 20250508,140641,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1388,145,2,11.67,40905014406,28770417,93.49,1320,1550,1315,1615,871,1243,1421.91,2.12,0,-244155,1437,1339,1262,1164,1087,1389,1214,275,372,500,770,1,1,54902259,762,19.83,1.65,12,52.40,70.00,839.00,2150,20250408,-35.44,760,20241210,82.63,2150,-35.44,20250408,867,60.09,20250102,2150,-35.44,20250408,760,82.63,20241210,0.18,Y,090080,500,274 억,,1163771,N,N,51706,N,00,N diff --git a/090150/price/prices-20250501.csv b/090150/price/prices-20250501.csv index f9fb79a4d91f..aef496384d26 100644 --- a/090150/price/prices-20250501.csv +++ b/090150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,816,-18,5,-2.16,53623303,65028,119.08,843,849,808,1084,584,834,824.62,1.45,0,6620,847,840,836,829,825,838,827,209,250,500,550,1,1,41875293,342,-8.77,0.81,12,0.16,-93.00,1002.00,1366,20240528,-40.26,689,20241209,18.43,1127,-27.60,20250106,754,8.22,20250403,1366,-40.26,20240528,689,18.43,20241209,1.50,Y,090150,500,209 억,,608965,N,N,1053,N,00,N +20250509,150647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,812,-22,5,-2.64,47369448,57364,105.05,843,849,808,1084,584,834,825.77,1.45,0,10422,847,840,836,829,825,838,827,209,250,500,550,1,1,41875293,340,-8.73,0.81,12,0.14,-93.00,1002.00,1366,20240528,-40.56,689,20241209,17.85,1127,-27.95,20250106,754,7.69,20250403,1366,-40.56,20240528,689,17.85,20241209,1.50,Y,090150,500,209 억,,608965,N,N,3368,N,00,N +20250509,140643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,832,-2,5,-0.24,30778619,37080,67.90,843,849,828,1084,584,834,830.06,1.45,0,1452,847,840,836,829,825,838,827,209,250,500,550,1,1,41875293,348,-8.95,0.83,12,0.09,-93.00,1002.00,1366,20240528,-39.09,689,20241209,20.75,1127,-26.18,20250106,754,10.34,20250403,1366,-39.09,20240528,689,20.75,20241209,1.50,Y,090150,500,209 억,,608965,N,N,3368,N,00,N +20250509,130643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,833,-1,5,-0.12,28882091,34795,63.72,843,849,828,1084,584,834,830.06,1.45,0,-530,847,840,836,829,825,838,827,209,250,500,550,1,1,41875293,349,-8.96,0.83,12,0.08,-93.00,1002.00,1366,20240528,-39.02,689,20241209,20.90,1127,-26.09,20250106,754,10.48,20250403,1366,-39.02,20240528,689,20.90,20241209,1.50,Y,090150,500,209 억,,608965,N,N,3368,N,00,N +20250509,120645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,831,-3,5,-0.36,26710561,32175,58.92,843,849,828,1084,584,834,830.17,1.45,0,-701,847,840,836,829,825,838,827,209,250,500,550,1,1,41875293,348,-8.94,0.83,12,0.08,-93.00,1002.00,1366,20240528,-39.17,689,20241209,20.61,1127,-26.26,20250106,754,10.21,20250403,1366,-39.17,20240528,689,20.61,20241209,1.50,Y,090150,500,209 억,,608965,N,N,3368,N,00,N +20250509,110643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,832,-2,5,-0.24,22440918,27031,49.50,843,849,828,1084,584,834,830.19,1.45,0,-722,847,840,836,829,825,838,827,209,250,500,550,1,1,41875293,348,-8.95,0.83,12,0.06,-93.00,1002.00,1366,20240528,-39.09,689,20241209,20.75,1127,-26.18,20250106,754,10.34,20250403,1366,-39.09,20240528,689,20.75,20241209,1.50,Y,090150,500,209 억,,608965,N,N,3368,N,00,N +20250509,100646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,834,0,3,0.00,3234925,3892,7.13,843,849,828,1084,584,834,831.17,1.45,0,-223,847,840,836,829,825,838,827,209,250,500,550,1,1,41875293,349,-8.97,0.83,12,0.01,-93.00,1002.00,1366,20240528,-38.95,689,20241209,21.04,1127,-26.00,20250106,754,10.61,20250403,1366,-38.95,20240528,689,21.04,20241209,1.50,Y,090150,500,209 억,,608965,N,N,3368,N,00,N +20250509,090647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,844,10,2,1.20,1624647,1950,3.57,843,849,828,1084,584,834,833.15,1.45,0,-113,847,840,836,829,825,838,827,209,250,500,550,1,1,41875293,353,-9.08,0.84,12,0.00,-93.00,1002.00,1366,20240528,-38.21,689,20241209,22.50,1127,-25.11,20250106,754,11.94,20250403,1366,-38.21,20240528,689,22.50,20241209,1.50,Y,090150,500,209 억,,608965,N,N,3368,N,00,N 20250508,160635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,834,2,2,0.24,45835625,54598,34.66,841,843,832,1081,583,832,839.51,1.45,0,322,872,851,826,805,780,862,816,209,249,500,540,1,1,41875293,349,-8.97,0.83,12,0.13,-93.00,1002.00,1366,20240528,-38.95,689,20241209,21.04,1127,-26.00,20250106,754,10.61,20250403,1366,-38.95,20240528,689,21.04,20241209,1.50,Y,090150,500,209 억,,607344,N,N,3368,N,00,N 20250508,150644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,840,8,2,0.96,44703674,53243,33.80,841,843,832,1081,583,832,839.62,1.45,0,-178,872,851,826,805,780,862,816,209,249,500,540,1,1,41875293,352,-9.03,0.84,12,0.13,-93.00,1002.00,1366,20240528,-38.51,689,20241209,21.92,1127,-25.47,20250106,754,11.41,20250403,1366,-38.51,20240528,689,21.92,20241209,1.50,Y,090150,500,209 억,,607344,N,N,0,N,00,N 20250508,140641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,841,9,2,1.08,36942316,43993,27.93,841,843,832,1081,583,832,839.73,1.45,0,-2062,872,851,826,805,780,862,816,209,249,500,540,1,1,41875293,352,-9.04,0.84,12,0.11,-93.00,1002.00,1366,20240528,-38.43,689,20241209,22.06,1127,-25.38,20250106,754,11.54,20250403,1366,-38.43,20240528,689,22.06,20241209,1.50,Y,090150,500,209 억,,607344,N,N,0,N,00,N diff --git a/090350/price/prices-20250501.csv b/090350/price/prices-20250501.csv index c9ffc75b51a8..46826d614ee1 100644 --- a/090350/price/prices-20250501.csv +++ b/090350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160640,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7980,-130,5,-1.60,729653185,91505,234.78,8140,8180,7910,10540,5680,8110,7973.91,6.97,0,11692,8210,8160,8080,8030,7950,8185,8055,100,2430,500,6160,10,1,20000000,1596,4.64,0.40,12,0.46,1719.00,19881.00,11810,20240517,-32.43,7000,20250409,14.00,8420,-5.23,20250422,7000,14.00,20250409,11810,-32.43,20240517,7000,14.00,20250409,2.02,Y,090350,500,100 억,,1394047,N,N,3523,N,00,N +20250509,150647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7970,-140,5,-1.73,698076265,87547,224.63,8140,8180,7910,10540,5680,8110,7973.73,6.97,0,11384,8210,8160,8080,8030,7950,8185,8055,100,2430,500,6160,10,1,20000000,1594,4.64,0.40,12,0.44,1719.00,19881.00,11810,20240517,-32.51,7000,20250409,13.86,8420,-5.34,20250422,7000,13.86,20250409,11810,-32.51,20240517,7000,13.86,20250409,2.02,Y,090350,500,100 억,,1394047,N,N,4466,N,00,N +20250509,140644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7960,-150,5,-1.85,659935595,82760,212.35,8140,8180,7910,10540,5680,8110,7974.09,6.97,0,11744,8210,8160,8080,8030,7950,8185,8055,100,2430,500,6160,10,1,20000000,1592,4.63,0.40,12,0.41,1719.00,19881.00,11810,20240517,-32.60,7000,20250409,13.71,8420,-5.46,20250422,7000,13.71,20250409,11810,-32.60,20240517,7000,13.71,20250409,2.02,Y,090350,500,100 억,,1394047,N,N,4466,N,00,N +20250509,130644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7960,-150,5,-1.85,643921585,80750,207.19,8140,8180,7910,10540,5680,8110,7974.26,6.97,0,12845,8210,8160,8080,8030,7950,8185,8055,100,2430,500,6160,10,1,20000000,1592,4.63,0.40,12,0.40,1719.00,19881.00,11810,20240517,-32.60,7000,20250409,13.71,8420,-5.46,20250422,7000,13.71,20250409,11810,-32.60,20240517,7000,13.71,20250409,2.02,Y,090350,500,100 억,,1394047,N,N,4466,N,00,N +20250509,120645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7970,-140,5,-1.73,625921670,78492,201.40,8140,8180,7910,10540,5680,8110,7974.34,6.97,0,13239,8210,8160,8080,8030,7950,8185,8055,100,2430,500,6160,10,1,20000000,1594,4.64,0.40,12,0.39,1719.00,19881.00,11810,20240517,-32.51,7000,20250409,13.86,8420,-5.34,20250422,7000,13.86,20250409,11810,-32.51,20240517,7000,13.86,20250409,2.02,Y,090350,500,100 억,,1394047,N,N,4466,N,00,N +20250509,110643,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7940,-170,5,-2.10,552423500,69245,177.67,8140,8180,7910,10540,5680,8110,7977.81,6.97,0,12792,8210,8160,8080,8030,7950,8185,8055,100,2430,500,6160,10,1,20000000,1588,4.62,0.40,12,0.35,1719.00,19881.00,11810,20240517,-32.77,7000,20250409,13.43,8420,-5.70,20250422,7000,13.43,20250409,11810,-32.77,20240517,7000,13.43,20250409,2.02,Y,090350,500,100 억,,1394047,N,N,4466,N,00,N +20250509,100646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7990,-120,5,-1.48,314984635,39359,100.99,8140,8180,7910,10540,5680,8110,8002.86,6.97,0,4036,8210,8160,8080,8030,7950,8185,8055,100,2430,500,6160,10,1,20000000,1598,4.65,0.40,12,0.20,1719.00,19881.00,11810,20240517,-32.35,7000,20250409,14.14,8420,-5.11,20250422,7000,14.14,20250409,11810,-32.35,20240517,7000,14.14,20250409,2.02,Y,090350,500,100 억,,1394047,N,N,4466,N,00,N +20250509,090647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8100,-10,5,-0.12,20132240,2482,6.37,8140,8180,8080,10540,5680,8110,8111.30,6.97,0,-549,8210,8160,8080,8030,7950,8185,8055,100,2430,500,6160,10,1,20000000,1620,4.71,0.41,12,0.01,1719.00,19881.00,11810,20240517,-31.41,7000,20250409,15.71,8420,-3.80,20250422,7000,15.71,20250409,11810,-31.41,20240517,7000,15.71,20250409,2.02,Y,090350,500,100 억,,1394047,N,N,4466,N,00,N 20250508,160635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8110,50,2,0.62,314701150,38973,33.69,8060,8130,8000,10470,5650,8060,8074.67,6.94,0,8874,8260,8160,8050,7950,7840,8105,7895,100,2410,500,6120,10,1,20000000,1622,4.72,0.41,12,0.19,1719.00,19881.00,11810,20240517,-31.33,7000,20250409,15.86,8420,-3.68,20250422,7000,15.86,20250409,11810,-31.33,20240517,7000,15.86,20250409,1.98,Y,090350,500,100 억,,1388318,N,N,4466,N,00,N 20250508,150644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8070,10,2,0.12,291431410,36098,31.21,8060,8130,8000,10470,5650,8060,8073.34,6.94,0,7948,8260,8160,8050,7950,7840,8105,7895,100,2410,500,6120,10,1,20000000,1614,4.69,0.41,12,0.18,1719.00,19881.00,11810,20240517,-31.67,7000,20250409,15.29,8420,-4.16,20250422,7000,15.29,20250409,11810,-31.67,20240517,7000,15.29,20250409,1.98,Y,090350,500,100 억,,1388318,N,N,306,N,00,N 20250508,140641,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,20,2,0.25,257588690,31907,27.58,8060,8130,8000,10470,5650,8060,8073.11,6.94,0,7031,8260,8160,8050,7950,7840,8105,7895,100,2410,500,6120,10,1,20000000,1616,4.70,0.41,12,0.16,1719.00,19881.00,11810,20240517,-31.58,7000,20250409,15.43,8420,-4.04,20250422,7000,15.43,20250409,11810,-31.58,20240517,7000,15.43,20250409,1.98,Y,090350,500,100 억,,1388318,N,N,306,N,00,N diff --git a/090360/price/prices-20250501.csv b/090360/price/prices-20250501.csv index a4d7cfbd5f33..d3fb09e3d12b 100644 --- a/090360/price/prices-20250501.csv +++ b/090360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160641,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24450,-850,5,-3.36,1025509550,41754,101.40,25300,25300,24300,32850,17750,25300,24560.90,2.99,0,-17226,25666,25482,25216,25032,24766,25525,25075,49,7550,500,18720,50,1,9750000,2384,107.71,2.59,12,0.43,227.00,9435.00,34400,20240520,-28.92,17880,20241210,36.74,31500,-22.38,20250121,19990,22.31,20250409,34400,-28.92,20240520,17880,36.74,20241210,3.28,Y,090360,500,48 억,,291102,N,N,2131,N,00,N +20250509,150647,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24500,-800,5,-3.16,1006428900,40974,99.50,25300,25300,24300,32850,17750,25300,24562.62,2.99,0,-17222,25666,25482,25216,25032,24766,25525,25075,49,7550,500,18720,50,1,9750000,2389,107.93,2.60,12,0.42,227.00,9435.00,34400,20240520,-28.78,17880,20241210,37.02,31500,-22.22,20250121,19990,22.56,20250409,34400,-28.78,20240520,17880,37.02,20241210,3.28,Y,090360,500,48 억,,291102,N,N,2123,N,00,N +20250509,140644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24500,-800,5,-3.16,923665900,37582,91.27,25300,25300,24300,32850,17750,25300,24577.35,2.99,0,-17091,25666,25482,25216,25032,24766,25525,25075,49,7550,500,18720,50,1,9750000,2389,107.93,2.60,12,0.39,227.00,9435.00,34400,20240520,-28.78,17880,20241210,37.02,31500,-22.22,20250121,19990,22.56,20250409,34400,-28.78,20240520,17880,37.02,20241210,3.28,Y,090360,500,48 억,,291102,N,N,2123,N,00,N +20250509,130644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24350,-950,5,-3.75,833577750,33879,82.27,25300,25300,24300,32850,17750,25300,24604.56,2.99,0,-16114,25666,25482,25216,25032,24766,25525,25075,49,7550,500,18720,50,1,9750000,2374,107.27,2.58,12,0.35,227.00,9435.00,34400,20240520,-29.22,17880,20241210,36.19,31500,-22.70,20250121,19990,21.81,20250409,34400,-29.22,20240520,17880,36.19,20241210,3.28,Y,090360,500,48 억,,291102,N,N,2123,N,00,N +20250509,120645,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24400,-900,5,-3.56,769054575,31233,75.85,25300,25300,24300,32850,17750,25300,24623.14,2.99,0,-14676,25666,25482,25216,25032,24766,25525,25075,49,7550,500,18720,50,1,9750000,2379,107.49,2.59,12,0.32,227.00,9435.00,34400,20240520,-29.07,17880,20241210,36.47,31500,-22.54,20250121,19990,22.06,20250409,34400,-29.07,20240520,17880,36.47,20241210,3.28,Y,090360,500,48 억,,291102,N,N,2123,N,00,N +20250509,110643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24450,-850,5,-3.36,591413025,23948,58.16,25300,25300,24400,32850,17750,25300,24695.72,2.99,0,-11249,25666,25482,25216,25032,24766,25525,25075,49,7550,500,18720,50,1,9750000,2384,107.71,2.59,12,0.25,227.00,9435.00,34400,20240520,-28.92,17880,20241210,36.74,31500,-22.38,20250121,19990,22.31,20250409,34400,-28.92,20240520,17880,36.74,20241210,3.28,Y,090360,500,48 억,,291102,N,N,2123,N,00,N +20250509,100646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24550,-750,5,-2.96,392371675,15821,38.42,25300,25300,24550,32850,17750,25300,24800.69,2.99,0,-5272,25666,25482,25216,25032,24766,25525,25075,49,7550,500,18720,50,1,9750000,2394,108.15,2.60,12,0.16,227.00,9435.00,34400,20240520,-28.63,17880,20241210,37.30,31500,-22.06,20250121,19990,22.81,20250409,34400,-28.63,20240520,17880,37.30,20241210,3.28,Y,090360,500,48 억,,291102,N,N,2123,N,00,N +20250509,090647,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25050,-250,5,-0.99,47977350,1909,4.64,25300,25300,25050,32850,17750,25300,25132.19,2.99,0,-423,25666,25482,25216,25032,24766,25525,25075,49,7550,500,18720,50,1,9750000,2442,110.35,2.66,12,0.02,227.00,9435.00,34400,20240520,-27.18,17880,20241210,40.10,31500,-20.48,20250121,19990,25.31,20250409,34400,-27.18,20240520,17880,40.10,20241210,3.28,Y,090360,500,48 억,,291102,N,N,2123,N,00,N 20250508,160635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25300,0,3,0.00,1035723125,41099,50.61,25300,25400,24950,32850,17750,25300,25200.68,3.01,0,1655,26300,25800,24950,24450,23600,26050,24700,49,7550,500,18720,50,1,9750000,2467,111.45,2.68,12,0.42,227.00,9435.00,34400,20240520,-26.45,17880,20241210,41.50,31500,-19.68,20250121,19990,26.56,20250409,34400,-26.45,20240520,17880,41.50,20241210,3.30,Y,090360,500,48 억,,293610,N,N,2123,N,00,N 20250508,150644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25200,-100,5,-0.40,989323875,39261,48.35,25300,25400,24950,32850,17750,25300,25198.64,3.01,0,1628,26300,25800,24950,24450,23600,26050,24700,49,7550,500,18720,50,1,9750000,2457,111.01,2.67,12,0.40,227.00,9435.00,34400,20240520,-26.74,17880,20241210,40.94,31500,-20.00,20250121,19990,26.06,20250409,34400,-26.74,20240520,17880,40.94,20241210,3.30,Y,090360,500,48 억,,293610,N,N,1025,N,00,N 20250508,140641,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25200,-100,5,-0.40,822387725,32655,40.21,25300,25400,24950,32850,17750,25300,25184.13,3.01,0,821,26300,25800,24950,24450,23600,26050,24700,49,7550,500,18720,50,1,9750000,2457,111.01,2.67,12,0.33,227.00,9435.00,34400,20240520,-26.74,17880,20241210,40.94,31500,-20.00,20250121,19990,26.06,20250409,34400,-26.74,20240520,17880,40.94,20241210,3.30,Y,090360,500,48 억,,293610,N,N,1025,N,00,N diff --git a/090370/price/prices-20250501.csv b/090370/price/prices-20250501.csv index 07e5764bd202..7508fdb0fc50 100644 --- a/090370/price/prices-20250501.csv +++ b/090370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160641,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1417,4,2,0.28,33356035,23865,92.77,1401,1417,1385,1836,990,1413,1397.70,0.00,0,-1581,1435,1424,1407,1396,1379,1429,1401,623,423,2500,960,1,1,24904689,353,177.12,0.45,12,0.10,8.00,3138.00,2325,20240502,-39.05,1164,20241204,21.74,1625,-12.80,20250312,1210,17.11,20250210,2315,-38.79,20240802,1164,21.74,20241204,0.00,Y,090370,2500,622 억,,0,N,N,33,N,00,N +20250509,150647,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1402,-11,5,-0.78,26486104,18992,73.83,1401,1412,1385,1836,990,1413,1394.59,0.00,0,-908,1435,1424,1407,1396,1379,1429,1401,623,423,2500,960,1,1,24904689,349,175.25,0.45,12,0.08,8.00,3138.00,2325,20240502,-39.70,1164,20241204,20.45,1625,-13.72,20250312,1210,15.87,20250210,2315,-39.44,20240802,1164,20.45,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N +20250509,140644,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1402,-11,5,-0.78,26479094,18987,73.81,1401,1412,1385,1836,990,1413,1394.59,0.00,0,-908,1435,1424,1407,1396,1379,1429,1401,623,423,2500,960,1,1,24904689,349,175.25,0.45,12,0.08,8.00,3138.00,2325,20240502,-39.70,1164,20241204,20.45,1625,-13.72,20250312,1210,15.87,20250210,2315,-39.44,20240802,1164,20.45,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N +20250509,130644,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1399,-14,5,-0.99,24947799,17893,69.56,1401,1412,1385,1836,990,1413,1394.28,0.00,0,-907,1435,1424,1407,1396,1379,1429,1401,623,423,2500,960,1,1,24904689,348,174.88,0.45,12,0.07,8.00,3138.00,2325,20240502,-39.83,1164,20241204,20.19,1625,-13.91,20250312,1210,15.62,20250210,2315,-39.57,20240802,1164,20.19,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N +20250509,120646,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1394,-19,5,-1.34,24678666,17700,68.81,1401,1412,1385,1836,990,1413,1394.27,0.00,0,-841,1435,1424,1407,1396,1379,1429,1401,623,423,2500,960,1,1,24904689,347,174.25,0.44,12,0.07,8.00,3138.00,2325,20240502,-40.04,1164,20241204,19.76,1625,-14.22,20250312,1210,15.21,20250210,2315,-39.78,20240802,1164,19.76,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N +20250509,110643,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1393,-20,5,-1.42,24295342,17425,67.74,1401,1412,1385,1836,990,1413,1394.28,0.00,0,-815,1435,1424,1407,1396,1379,1429,1401,623,423,2500,960,1,1,24904689,347,174.12,0.44,12,0.07,8.00,3138.00,2325,20240502,-40.09,1164,20241204,19.67,1625,-14.28,20250312,1210,15.12,20250210,2315,-39.83,20240802,1164,19.67,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N +20250509,100646,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1395,-18,5,-1.27,10257400,7326,28.48,1401,1412,1395,1836,990,1413,1400.14,0.00,0,-710,1435,1424,1407,1396,1379,1429,1401,623,423,2500,960,1,1,24904689,347,174.38,0.44,12,0.03,8.00,3138.00,2325,20240502,-40.00,1164,20241204,19.85,1625,-14.15,20250312,1210,15.29,20250210,2315,-39.74,20240802,1164,19.85,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N +20250509,090648,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1401,-12,5,-0.85,4759197,3397,13.21,1401,1401,1401,1836,990,1413,1401.00,0.00,0,86,1435,1424,1407,1396,1379,1429,1401,623,423,2500,960,1,1,24904689,349,175.12,0.45,12,0.01,8.00,3138.00,2325,20240502,-39.74,1164,20241204,20.36,1625,-13.78,20250312,1210,15.79,20250210,2315,-39.48,20240802,1164,20.36,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N 20250508,160635,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1413,3,2,0.21,36050757,25724,140.33,1396,1418,1390,1833,987,1410,1401.44,0.00,0,-440,1444,1427,1400,1383,1356,1435,1391,623,423,2500,950,1,1,24904689,352,176.62,0.45,12,0.10,8.00,3138.00,2325,20240502,-39.23,1164,20241204,21.39,1625,-13.05,20250312,1210,16.78,20250210,2315,-38.96,20240802,1164,21.39,20241204,0.00,Y,090370,2500,622 억,,0,N,N,7,N,00,N 20250508,150644,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1405,-5,5,-0.35,29784628,21274,116.05,1396,1418,1390,1833,987,1410,1400.05,0.00,0,-423,1444,1427,1400,1383,1356,1435,1391,623,423,2500,950,1,1,24904689,350,175.62,0.45,12,0.09,8.00,3138.00,2325,20240502,-39.57,1164,20241204,20.70,1625,-13.54,20250312,1210,16.12,20250210,2315,-39.31,20240802,1164,20.70,20241204,0.00,Y,090370,2500,622 억,,0,N,N,7,N,00,N 20250508,140642,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1412,2,2,0.14,29388988,20993,114.52,1396,1418,1390,1833,987,1410,1399.94,0.00,0,-402,1444,1427,1400,1383,1356,1435,1391,623,423,2500,950,1,1,24904689,352,176.50,0.45,12,0.08,8.00,3138.00,2325,20240502,-39.27,1164,20241204,21.31,1625,-13.11,20250312,1210,16.69,20250210,2315,-39.01,20240802,1164,21.31,20241204,0.00,Y,090370,2500,622 억,,0,N,N,7,N,00,N diff --git a/090410/price/prices-20250501.csv b/090410/price/prices-20250501.csv index 7c5566925743..f0c96c20a733 100644 --- a/090410/price/prices-20250501.csv +++ b/090410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1647,7,2,0.43,341253679,208718,102.97,1642,1653,1620,2130,1148,1640,1635.00,2.89,0,34547,1698,1668,1653,1623,1608,1661,1616,46,490,100,1180,1,1,46084095,759,6.72,0.61,12,0.45,245.00,2715.00,2110,20250114,-21.94,1352,20240909,21.82,2110,-21.94,20250114,1468,12.19,20250325,2110,-21.94,20250114,1352,21.82,20240909,5.69,Y,090410,100,46 억,,1332149,N,N,529,N,00,N +20250509,150648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1641,1,2,0.06,322580235,197341,97.36,1642,1653,1620,2130,1148,1640,1634.63,2.89,0,34149,1698,1668,1653,1623,1608,1661,1616,46,490,100,1180,1,1,46084095,756,6.70,0.60,12,0.43,245.00,2715.00,2110,20250114,-22.23,1352,20240909,21.38,2110,-22.23,20250114,1468,11.78,20250325,2110,-22.23,20250114,1352,21.38,20240909,5.69,Y,090410,100,46 억,,1332149,N,N,0,N,00,N +20250509,140644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1637,-3,5,-0.18,282472690,172815,85.26,1642,1653,1620,2130,1148,1640,1634.54,2.89,0,24918,1698,1668,1653,1623,1608,1661,1616,46,490,100,1180,1,1,46084095,754,6.68,0.60,12,0.37,245.00,2715.00,2110,20250114,-22.42,1352,20240909,21.08,2110,-22.42,20250114,1468,11.51,20250325,2110,-22.42,20250114,1352,21.08,20240909,5.69,Y,090410,100,46 억,,1332149,N,N,0,N,00,N +20250509,130644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1640,0,3,0.00,244779592,149722,73.86,1642,1653,1620,2130,1148,1640,1634.89,2.89,0,17632,1698,1668,1653,1623,1608,1661,1616,46,490,100,1180,1,1,46084095,756,6.69,0.60,12,0.32,245.00,2715.00,2110,20250114,-22.27,1352,20240909,21.30,2110,-22.27,20250114,1468,11.72,20250325,2110,-22.27,20250114,1352,21.30,20240909,5.69,Y,090410,100,46 억,,1332149,N,N,0,N,00,N +20250509,120646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1635,-5,5,-0.30,223641190,136816,67.50,1642,1653,1620,2130,1148,1640,1634.61,2.89,0,17871,1698,1668,1653,1623,1608,1661,1616,46,490,100,1180,1,1,46084095,753,6.67,0.60,12,0.30,245.00,2715.00,2110,20250114,-22.51,1352,20240909,20.93,2110,-22.51,20250114,1468,11.38,20250325,2110,-22.51,20250114,1352,20.93,20240909,5.69,Y,090410,100,46 억,,1332149,N,N,0,N,00,N +20250509,110644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1637,-3,5,-0.18,215453819,131814,65.03,1642,1653,1620,2130,1148,1640,1634.53,2.89,0,15767,1698,1668,1653,1623,1608,1661,1616,46,490,100,1180,1,1,46084095,754,6.68,0.60,12,0.29,245.00,2715.00,2110,20250114,-22.42,1352,20240909,21.08,2110,-22.42,20250114,1468,11.51,20250325,2110,-22.42,20250114,1352,21.08,20240909,5.69,Y,090410,100,46 억,,1332149,N,N,0,N,00,N +20250509,100647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1642,2,2,0.12,56779868,34565,17.05,1642,1653,1639,2130,1148,1640,1642.70,2.89,0,-18797,1698,1668,1653,1623,1608,1661,1616,46,490,100,1180,1,1,46084095,757,6.70,0.60,12,0.08,245.00,2715.00,2110,20250114,-22.18,1352,20240909,21.45,2110,-22.18,20250114,1468,11.85,20250325,2110,-22.18,20250114,1352,21.45,20240909,5.69,Y,090410,100,46 억,,1332149,N,N,0,N,00,N +20250509,090648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1640,0,3,0.00,14837753,9040,4.46,1642,1650,1639,2130,1148,1640,1641.34,2.89,0,-5018,1698,1668,1653,1623,1608,1661,1616,46,490,100,1180,1,1,46084095,756,6.69,0.60,12,0.02,245.00,2715.00,2110,20250114,-22.27,1352,20240909,21.30,2110,-22.27,20250114,1468,11.72,20250325,2110,-22.27,20250114,1352,21.30,20240909,5.69,Y,090410,100,46 억,,1332149,N,N,0,N,00,N 20250508,160636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1640,-36,5,-2.15,332939555,201579,61.18,1683,1683,1638,2175,1174,1676,1651.66,2.99,0,-39067,1711,1693,1679,1661,1647,1686,1654,46,499,100,1200,1,1,46084095,756,6.69,0.60,12,0.44,245.00,2715.00,2110,20250114,-22.27,1352,20240909,21.30,2110,-22.27,20250114,1468,11.72,20250325,2110,-22.27,20250114,1352,21.30,20240909,5.61,Y,090410,100,46 억,,1380048,N,N,1852,N,00,N 20250508,150645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1651,-25,5,-1.49,307316597,185994,56.45,1683,1683,1638,2175,1174,1676,1652.29,2.99,0,-37495,1711,1693,1679,1661,1647,1686,1654,46,499,100,1200,1,1,46084095,761,6.74,0.61,12,0.40,245.00,2715.00,2110,20250114,-21.75,1352,20240909,22.12,2110,-21.75,20250114,1468,12.47,20250325,2110,-21.75,20250114,1352,22.12,20240909,5.61,Y,090410,100,46 억,,1380048,N,N,1852,N,00,N 20250508,140642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1648,-28,5,-1.67,279151344,168919,51.26,1683,1683,1638,2175,1174,1676,1652.58,2.99,0,-30605,1711,1693,1679,1661,1647,1686,1654,46,499,100,1200,1,1,46084095,759,6.73,0.61,12,0.37,245.00,2715.00,2110,20250114,-21.90,1352,20240909,21.89,2110,-21.90,20250114,1468,12.26,20250325,2110,-21.90,20250114,1352,21.89,20240909,5.61,Y,090410,100,46 억,,1380048,N,N,1852,N,00,N diff --git a/090430/price/prices-20250501.csv b/090430/price/prices-20250501.csv index 9da9442204bb..9de07f324f3e 100644 --- a/090430/price/prices-20250501.csv +++ b/090430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160641,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125500,300,2,0.24,27101628350,215285,40.34,125700,126800,123800,162700,87700,125200,125887.32,23.87,3440,12181,131466,128332,125566,122432,119666,129900,124000,292,37500,500,87640,100,1,58492759,73408,14.61,1.65,12,0.37,8591.00,76206.00,200500,20240531,-37.41,99500,20241209,26.13,130000,-3.46,20250131,99700,25.88,20250331,200500,-37.41,20240531,99500,26.13,20241209,0.75,Y,090430,500,292 억,,13963179,N,N,17212,N,00,N +20250509,150648,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125700,500,2,0.40,25532758650,202790,38.00,125700,126800,123800,162700,87700,125200,125907.39,23.87,3440,9350,131466,128332,125566,122432,119666,129900,124000,292,37500,500,87640,100,1,58492759,73525,14.63,1.65,12,0.35,8591.00,76206.00,200500,20240531,-37.31,99500,20241209,26.33,130000,-3.31,20250131,99700,26.08,20250331,200500,-37.31,20240531,99500,26.33,20241209,0.75,Y,090430,500,292 억,,13963179,N,N,17924,N,00,N +20250509,140645,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126500,1300,2,1.04,21015989600,166882,31.27,125700,126800,123800,162700,87700,125200,125933.23,23.87,3440,14931,131466,128332,125566,122432,119666,129900,124000,292,37500,500,87640,100,1,58492759,73993,14.72,1.66,12,0.29,8591.00,76206.00,200500,20240531,-36.91,99500,20241209,27.14,130000,-2.69,20250131,99700,26.88,20250331,200500,-36.91,20240531,99500,27.14,20241209,0.75,Y,090430,500,292 억,,13963179,N,N,17924,N,00,N +20250509,130645,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126400,1200,2,0.96,18323341550,145574,27.28,125700,126800,123800,162700,87700,125200,125869.60,23.87,3440,17754,131466,128332,125566,122432,119666,129900,124000,292,37500,500,87640,100,1,58492759,73935,14.71,1.66,12,0.25,8591.00,76206.00,200500,20240531,-36.96,99500,20241209,27.04,130000,-2.77,20250131,99700,26.78,20250331,200500,-36.96,20240531,99500,27.04,20241209,0.75,Y,090430,500,292 억,,13963179,N,N,17924,N,00,N +20250509,120646,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126400,1200,2,0.96,15354372750,122115,22.88,125700,126500,123800,162700,87700,125200,125736.99,23.87,3440,16606,131466,128332,125566,122432,119666,129900,124000,292,37500,500,87640,100,1,58492759,73935,14.71,1.66,12,0.21,8591.00,76206.00,200500,20240531,-36.96,99500,20241209,27.04,130000,-2.77,20250131,99700,26.78,20250331,200500,-36.96,20240531,99500,27.04,20241209,0.75,Y,090430,500,292 억,,13963179,N,N,17924,N,00,N +20250509,110644,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125800,600,2,0.48,12176747350,96948,18.16,125700,126500,123800,162700,87700,125200,125600.81,23.87,3440,11589,131466,128332,125566,122432,119666,129900,124000,292,37500,500,87640,100,1,58492759,73584,14.64,1.65,12,0.17,8591.00,76206.00,200500,20240531,-37.26,99500,20241209,26.43,130000,-3.23,20250131,99700,26.18,20250331,200500,-37.26,20240531,99500,26.43,20241209,0.75,Y,090430,500,292 억,,13963179,N,N,17924,N,00,N +20250509,100647,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125800,600,2,0.48,7715289850,61531,11.53,125700,126500,123800,162700,87700,125200,125388.66,23.87,3440,6116,131466,128332,125566,122432,119666,129900,124000,292,37500,500,87640,100,1,58492759,73584,14.64,1.65,12,0.11,8591.00,76206.00,200500,20240531,-37.26,99500,20241209,26.43,130000,-3.23,20250131,99700,26.18,20250331,200500,-37.26,20240531,99500,26.43,20241209,0.75,Y,090430,500,292 억,,13963179,N,N,17924,N,00,N +20250509,090648,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125800,600,2,0.48,1282431800,10195,1.91,125700,126500,125100,162700,87700,125200,125790.27,23.87,3440,278,131466,128332,125566,122432,119666,129900,124000,292,37500,500,87640,100,1,58492759,73584,14.64,1.65,12,0.02,8591.00,76206.00,200500,20240531,-37.26,99500,20241209,26.43,130000,-3.23,20250131,99700,26.18,20250331,200500,-37.26,20240531,99500,26.43,20241209,0.75,Y,090430,500,292 억,,13963179,N,N,17924,N,00,N 20250508,160636,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125200,1900,2,1.54,67246882500,533711,229.65,122900,128700,122800,160200,86400,123300,125998.75,23.56,0,49581,128700,126000,123800,121100,118900,124900,120000,292,36900,500,86310,100,1,58492759,73233,14.57,1.64,12,0.91,8591.00,76206.00,200500,20240531,-37.56,99500,20241209,25.83,130000,-3.69,20250131,99700,25.58,20250331,200500,-37.56,20240531,99500,25.83,20241209,0.76,Y,090430,500,292 억,,13778304,N,N,17924,N,00,N 20250508,150645,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125800,2500,2,2.03,50445641100,399656,171.97,122900,128700,122800,160200,86400,123300,126222.66,23.56,0,41115,128700,126000,123800,121100,118900,124900,120000,292,36900,500,86310,100,1,58492759,73584,14.64,1.65,12,0.68,8591.00,76206.00,200500,20240531,-37.26,99500,20241209,26.43,130000,-3.23,20250131,99700,26.18,20250331,200500,-37.26,20240531,99500,26.43,20241209,0.76,Y,090430,500,292 억,,13778304,N,N,21436,N,00,N 20250508,140642,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125300,2000,2,1.62,44412396650,351634,151.31,122900,128700,122800,160200,86400,123300,126302.92,23.56,0,37088,128700,126000,123800,121100,118900,124900,120000,292,36900,500,86310,100,1,58492759,73291,14.59,1.64,12,0.60,8591.00,76206.00,200500,20240531,-37.51,99500,20241209,25.93,130000,-3.62,20250131,99700,25.68,20250331,200500,-37.51,20240531,99500,25.93,20241209,0.76,Y,090430,500,292 억,,13778304,N,N,21436,N,00,N diff --git a/090460/price/prices-20250501.csv b/090460/price/prices-20250501.csv index 1f20aa186306..df0df619e45d 100644 --- a/090460/price/prices-20250501.csv +++ b/090460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160642,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12770,300,2,2.41,2530374695,199360,222.57,12550,12820,12450,16210,8730,12470,12692.49,11.00,0,-22034,12670,12570,12470,12370,12270,12620,12420,172,3740,500,8970,10,1,34464379,4401,6.57,0.56,12,0.58,1945.00,22697.00,27400,20240717,-53.39,11030,20250409,15.78,18060,-29.29,20250108,11030,15.78,20250409,27400,-53.39,20240717,11030,15.78,20250409,4.01,Y,090460,500,172 억,,3792038,N,N,8276,N,00,N +20250509,150648,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12720,250,2,2.00,2243427095,176890,197.49,12550,12820,12450,16210,8730,12470,12682.61,11.00,0,-20204,12670,12570,12470,12370,12270,12620,12420,172,3740,500,8970,10,1,34464379,4384,6.54,0.56,12,0.51,1945.00,22697.00,27400,20240717,-53.58,11030,20250409,15.32,18060,-29.57,20250108,11030,15.32,20250409,27400,-53.58,20240717,11030,15.32,20250409,4.01,Y,090460,500,172 억,,3792038,N,N,5907,N,00,N +20250509,140645,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12710,240,2,1.92,1982866965,156409,174.62,12550,12820,12450,16210,8730,12470,12677.45,11.00,0,-9259,12670,12570,12470,12370,12270,12620,12420,172,3740,500,8970,10,1,34464379,4380,6.53,0.56,12,0.45,1945.00,22697.00,27400,20240717,-53.61,11030,20250409,15.23,18060,-29.62,20250108,11030,15.23,20250409,27400,-53.61,20240717,11030,15.23,20250409,4.01,Y,090460,500,172 억,,3792038,N,N,5907,N,00,N +20250509,130645,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12710,240,2,1.92,1737857325,137120,153.09,12550,12820,12450,16210,8730,12470,12673.99,11.00,0,-157,12670,12570,12470,12370,12270,12620,12420,172,3740,500,8970,10,1,34464379,4380,6.53,0.56,12,0.40,1945.00,22697.00,27400,20240717,-53.61,11030,20250409,15.23,18060,-29.62,20250108,11030,15.23,20250409,27400,-53.61,20240717,11030,15.23,20250409,4.01,Y,090460,500,172 억,,3792038,N,N,5907,N,00,N +20250509,120646,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12710,240,2,1.92,1514019600,119475,133.39,12550,12820,12450,16210,8730,12470,12672.27,11.00,0,10150,12670,12570,12470,12370,12270,12620,12420,172,3740,500,8970,10,1,34464379,4380,6.53,0.56,12,0.35,1945.00,22697.00,27400,20240717,-53.61,11030,20250409,15.23,18060,-29.62,20250108,11030,15.23,20250409,27400,-53.61,20240717,11030,15.23,20250409,4.01,Y,090460,500,172 억,,3792038,N,N,5907,N,00,N +20250509,110644,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12740,270,2,2.17,1229345470,97077,108.38,12550,12820,12450,16210,8730,12470,12663.61,11.00,0,22398,12670,12570,12470,12370,12270,12620,12420,172,3740,500,8970,10,1,34464379,4391,6.55,0.56,12,0.28,1945.00,22697.00,27400,20240717,-53.50,11030,20250409,15.50,18060,-29.46,20250108,11030,15.50,20250409,27400,-53.50,20240717,11030,15.50,20250409,4.01,Y,090460,500,172 억,,3792038,N,N,5907,N,00,N +20250509,100647,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12640,170,2,1.36,552929160,43971,49.09,12550,12670,12450,16210,8730,12470,12574.86,11.00,0,9290,12670,12570,12470,12370,12270,12620,12420,172,3740,500,8970,10,1,34464379,4356,6.50,0.56,12,0.13,1945.00,22697.00,27400,20240717,-53.87,11030,20250409,14.60,18060,-30.01,20250108,11030,14.60,20250409,27400,-53.87,20240717,11030,14.60,20250409,4.01,Y,090460,500,172 억,,3792038,N,N,5907,N,00,N +20250509,090648,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12540,70,2,0.56,46938080,3747,4.18,12550,12550,12450,16210,8730,12470,12526.84,11.00,0,-2441,12670,12570,12470,12370,12270,12620,12420,172,3740,500,8970,10,1,34464379,4322,6.45,0.55,12,0.01,1945.00,22697.00,27400,20240717,-54.23,11030,20250409,13.69,18060,-30.56,20250108,11030,13.69,20250409,27400,-54.23,20240717,11030,13.69,20250409,4.01,Y,090460,500,172 억,,3792038,N,N,5907,N,00,N 20250508,160636,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12470,100,2,0.81,1117853050,89571,68.14,12400,12570,12370,16080,8660,12370,12480.08,10.94,0,-12494,13390,12880,12540,12030,11690,12710,11860,172,3710,500,8900,10,1,34464379,4298,6.41,0.55,12,0.26,1945.00,22697.00,27400,20240717,-54.49,11030,20250409,13.06,18060,-30.95,20250108,11030,13.06,20250409,27400,-54.49,20240717,11030,13.06,20250409,4.02,Y,090460,500,172 억,,3769454,N,N,5907,N,00,N 20250508,150645,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12460,90,2,0.73,1006465070,80599,61.31,12400,12570,12390,16080,8660,12370,12487.31,10.94,0,-12462,13390,12880,12540,12030,11690,12710,11860,172,3710,500,8900,10,1,34464379,4294,6.41,0.55,12,0.23,1945.00,22697.00,27400,20240717,-54.53,11030,20250409,12.96,18060,-31.01,20250108,11030,12.96,20250409,27400,-54.53,20240717,11030,12.96,20250409,4.02,Y,090460,500,172 억,,3769454,N,N,3075,N,00,N 20250508,140642,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12520,150,2,1.21,858626150,68761,52.31,12400,12570,12390,16080,8660,12370,12487.11,10.94,0,-7667,13390,12880,12540,12030,11690,12710,11860,172,3710,500,8900,10,1,34464379,4315,6.44,0.55,12,0.20,1945.00,22697.00,27400,20240717,-54.31,11030,20250409,13.51,18060,-30.68,20250108,11030,13.51,20250409,27400,-54.31,20240717,11030,13.51,20250409,4.02,Y,090460,500,172 억,,3769454,N,N,3075,N,00,N diff --git a/090470/price/prices-20250501.csv b/090470/price/prices-20250501.csv index a40fbfc31bbd..07aba0c02405 100644 --- a/090470/price/prices-20250501.csv +++ b/090470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4245,-130,5,-2.97,52461272,12244,137.70,4380,4425,4220,5680,3065,4375,4284.65,1.10,0,-1791,4468,4421,4348,4301,4228,4445,4325,87,1305,500,2970,5,1,17476594,742,-12.67,0.45,12,0.07,-335.00,9380.00,9370,20240520,-54.70,3745,20250407,13.35,5500,-22.82,20250207,3745,13.35,20250407,9370,-54.70,20240520,3745,13.35,20250407,1.69,Y,090470,500,87 억,,191892,N,N,378,N,00,N +20250509,150648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4280,-95,5,-2.17,51870602,12105,136.13,4380,4425,4220,5680,3065,4375,4285.06,1.10,0,-1775,4468,4421,4348,4301,4228,4445,4325,87,1305,500,2970,5,1,17476594,748,-12.78,0.46,12,0.07,-335.00,9380.00,9370,20240520,-54.32,3745,20250407,14.29,5500,-22.18,20250207,3745,14.29,20250407,9370,-54.32,20240520,3745,14.29,20250407,1.69,Y,090470,500,87 억,,191892,N,N,782,N,00,N +20250509,140645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,-105,5,-2.40,48920140,11414,128.36,4380,4425,4220,5680,3065,4375,4285.98,1.10,0,-1421,4468,4421,4348,4301,4228,4445,4325,87,1305,500,2970,5,1,17476594,746,-12.75,0.46,12,0.07,-335.00,9380.00,9370,20240520,-54.43,3745,20250407,14.02,5500,-22.36,20250207,3745,14.02,20250407,9370,-54.43,20240520,3745,14.02,20250407,1.69,Y,090470,500,87 억,,191892,N,N,782,N,00,N +20250509,130645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4265,-110,5,-2.51,44845245,10457,117.60,4380,4425,4220,5680,3065,4375,4288.54,1.10,0,-1521,4468,4421,4348,4301,4228,4445,4325,87,1305,500,2970,5,1,17476594,745,-12.73,0.45,12,0.06,-335.00,9380.00,9370,20240520,-54.48,3745,20250407,13.89,5500,-22.45,20250207,3745,13.89,20250407,9370,-54.48,20240520,3745,13.89,20250407,1.69,Y,090470,500,87 억,,191892,N,N,782,N,00,N +20250509,120647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4280,-95,5,-2.17,42070425,9806,110.28,4380,4425,4220,5680,3065,4375,4290.27,1.10,0,-1883,4468,4421,4348,4301,4228,4445,4325,87,1305,500,2970,5,1,17476594,748,-12.78,0.46,12,0.06,-335.00,9380.00,9370,20240520,-54.32,3745,20250407,14.29,5500,-22.18,20250207,3745,14.29,20250407,9370,-54.32,20240520,3745,14.29,20250407,1.69,Y,090470,500,87 억,,191892,N,N,782,N,00,N +20250509,110644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,-115,5,-2.63,35215600,8207,92.30,4380,4425,4220,5680,3065,4375,4290.92,1.10,0,-1514,4468,4421,4348,4301,4228,4445,4325,87,1305,500,2970,5,1,17476594,745,-12.72,0.45,12,0.05,-335.00,9380.00,9370,20240520,-54.54,3745,20250407,13.75,5500,-22.55,20250207,3745,13.75,20250407,9370,-54.54,20240520,3745,13.75,20250407,1.69,Y,090470,500,87 억,,191892,N,N,782,N,00,N +20250509,100647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4285,-90,5,-2.06,23359840,5428,61.04,4380,4425,4275,5680,3065,4375,4303.58,1.10,0,-864,4468,4421,4348,4301,4228,4445,4325,87,1305,500,2970,5,1,17476594,749,-12.79,0.46,12,0.03,-335.00,9380.00,9370,20240520,-54.27,3745,20250407,14.42,5500,-22.09,20250207,3745,14.42,20250407,9370,-54.27,20240520,3745,14.42,20250407,1.69,Y,090470,500,87 억,,191892,N,N,782,N,00,N +20250509,090649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4375,0,3,0.00,645695,147,1.65,4380,4425,4375,5680,3065,4375,4392.48,1.10,0,-93,4468,4421,4348,4301,4228,4445,4325,87,1305,500,2970,5,1,17476594,765,-13.06,0.47,12,0.00,-335.00,9380.00,9370,20240520,-53.31,3745,20250407,16.82,5500,-20.45,20250207,3745,16.82,20250407,9370,-53.31,20240520,3745,16.82,20250407,1.69,Y,090470,500,87 억,,191892,N,N,782,N,00,N 20250508,160636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4375,40,2,0.92,38438765,8892,77.03,4340,4395,4275,5630,3035,4335,4322.85,1.10,0,-505,4438,4386,4343,4291,4248,4365,4270,87,1295,500,2940,5,1,17476594,765,-13.06,0.47,12,0.05,-335.00,9380.00,9370,20240520,-53.31,3745,20250407,16.82,5500,-20.45,20250207,3745,16.82,20250407,9370,-53.31,20240520,3745,16.82,20250407,1.70,Y,090470,500,87 억,,192237,N,N,782,N,00,N 20250508,150645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4325,-10,5,-0.23,35131750,8136,70.48,4340,4395,4275,5630,3035,4335,4318.06,1.10,0,-1254,4438,4386,4343,4291,4248,4365,4270,87,1295,500,2940,5,1,17476594,756,-12.91,0.46,12,0.05,-335.00,9380.00,9370,20240520,-53.84,3745,20250407,15.49,5500,-21.36,20250207,3745,15.49,20250407,9370,-53.84,20240520,3745,15.49,20250407,1.70,Y,090470,500,87 억,,192237,N,N,0,N,00,N 20250508,140643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,-15,5,-0.35,32023090,7417,64.25,4340,4395,4275,5630,3035,4335,4317.53,1.10,0,-1478,4438,4386,4343,4291,4248,4365,4270,87,1295,500,2940,5,1,17476594,755,-12.90,0.46,12,0.04,-335.00,9380.00,9370,20240520,-53.90,3745,20250407,15.35,5500,-21.45,20250207,3745,15.35,20250407,9370,-53.90,20240520,3745,15.35,20250407,1.70,Y,090470,500,87 억,,192237,N,N,0,N,00,N diff --git a/090710/price/prices-20250501.csv b/090710/price/prices-20250501.csv index b8826f1c688b..17c57cb19524 100644 --- a/090710/price/prices-20250501.csv +++ b/090710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1950,-40,5,-2.01,3025150926,1556883,42.85,1990,1990,1919,2585,1393,1990,1943.07,1.89,0,-345577,2092,2040,1988,1936,1884,2067,1963,551,595,500,1390,1,1,110237793,2150,-32.50,1.72,12,1.41,-60.00,1137.00,3420,20240510,-42.98,1073,20241023,81.73,3045,-35.96,20250219,1565,24.60,20250131,3420,-42.98,20240510,1073,81.73,20241023,0.99,Y,090710,500,551 억,,2081364,N,N,36795,N,00,N +20250509,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1944,-46,5,-2.31,2837769898,1460694,40.20,1990,1990,1919,2585,1393,1990,1942.75,1.89,0,-345239,2092,2040,1988,1936,1884,2067,1963,551,595,500,1390,1,1,110237793,2143,-32.40,1.71,12,1.33,-60.00,1137.00,3420,20240510,-43.16,1073,20241023,81.17,3045,-36.16,20250219,1565,24.22,20250131,3420,-43.16,20240510,1073,81.17,20241023,0.99,Y,090710,500,551 억,,2081364,N,N,51019,N,00,N +20250509,140645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1931,-59,5,-2.96,2573217258,1324071,36.44,1990,1990,1919,2585,1393,1990,1943.41,1.89,0,-326012,2092,2040,1988,1936,1884,2067,1963,551,595,500,1390,1,1,110237793,2129,-32.18,1.70,12,1.20,-60.00,1137.00,3420,20240510,-43.54,1073,20241023,79.96,3045,-36.58,20250219,1565,23.39,20250131,3420,-43.54,20240510,1073,79.96,20241023,0.99,Y,090710,500,551 억,,2081364,N,N,51019,N,00,N +20250509,130645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1929,-61,5,-3.07,2422422621,1245873,34.29,1990,1990,1919,2585,1393,1990,1944.35,1.89,0,-321271,2092,2040,1988,1936,1884,2067,1963,551,595,500,1390,1,1,110237793,2126,-32.15,1.70,12,1.13,-60.00,1137.00,3420,20240510,-43.60,1073,20241023,79.78,3045,-36.65,20250219,1565,23.26,20250131,3420,-43.60,20240510,1073,79.78,20241023,0.99,Y,090710,500,551 억,,2081364,N,N,51019,N,00,N +20250509,120647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1926,-64,5,-3.22,2314696320,1189957,32.75,1990,1990,1919,2585,1393,1990,1945.18,1.89,0,-309764,2092,2040,1988,1936,1884,2067,1963,551,595,500,1390,1,1,110237793,2123,-32.10,1.69,12,1.08,-60.00,1137.00,3420,20240510,-43.68,1073,20241023,79.50,3045,-36.75,20250219,1565,23.07,20250131,3420,-43.68,20240510,1073,79.50,20241023,0.99,Y,090710,500,551 억,,2081364,N,N,51019,N,00,N +20250509,110645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1922,-68,5,-3.42,2127092971,1092468,30.07,1990,1990,1921,2585,1393,1990,1947.04,1.89,0,-290143,2092,2040,1988,1936,1884,2067,1963,551,595,500,1390,1,1,110237793,2119,-32.03,1.69,12,0.99,-60.00,1137.00,3420,20240510,-43.80,1073,20241023,79.12,3045,-36.88,20250219,1565,22.81,20250131,3420,-43.80,20240510,1073,79.12,20241023,0.99,Y,090710,500,551 억,,2081364,N,N,51019,N,00,N +20250509,100648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1933,-57,5,-2.86,1475232284,754339,20.76,1990,1990,1931,2585,1393,1990,1955.65,1.89,0,-195475,2092,2040,1988,1936,1884,2067,1963,551,595,500,1390,1,1,110237793,2131,-32.22,1.70,12,0.68,-60.00,1137.00,3420,20240510,-43.48,1073,20241023,80.15,3045,-36.52,20250219,1565,23.51,20250131,3420,-43.48,20240510,1073,80.15,20241023,0.99,Y,090710,500,551 억,,2081364,N,N,51019,N,00,N +20250509,090649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1971,-19,5,-0.95,316206447,159927,4.40,1990,1990,1970,2585,1393,1990,1977.17,1.89,0,-51087,2092,2040,1988,1936,1884,2067,1963,551,595,500,1390,1,1,110237793,2173,-32.85,1.73,12,0.15,-60.00,1137.00,3420,20240510,-42.37,1073,20241023,83.69,3045,-35.27,20250219,1565,25.94,20250131,3420,-42.37,20240510,1073,83.69,20241023,0.99,Y,090710,500,551 억,,2081364,N,N,51019,N,00,N 20250508,160637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1990,53,2,2.74,7190126415,3619295,276.96,1940,2040,1936,2515,1356,1937,1986.62,1.90,0,-19798,1977,1956,1929,1908,1881,1967,1919,551,578,500,1350,1,1,110237793,2194,-33.17,1.75,12,3.28,-60.00,1137.00,3420,20240510,-41.81,1073,20241023,85.46,3045,-34.65,20250219,1565,27.16,20250131,3420,-41.81,20240510,1073,85.46,20241023,0.99,Y,090710,500,551 억,,2098527,N,N,51019,N,00,N 20250508,150646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1985,48,2,2.48,6986400565,3516799,269.12,1940,2040,1936,2515,1356,1937,1986.59,1.90,0,-19258,1977,1956,1929,1908,1881,1967,1919,551,578,500,1350,1,1,110237793,2188,-33.08,1.75,12,3.19,-60.00,1137.00,3420,20240510,-41.96,1073,20241023,85.00,3045,-34.81,20250219,1565,26.84,20250131,3420,-41.96,20240510,1073,85.00,20241023,0.99,Y,090710,500,551 억,,2098527,N,N,20708,N,00,N 20250508,140643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1983,46,2,2.37,6601149356,3322843,254.27,1940,2040,1936,2515,1356,1937,1986.61,1.90,0,-50952,1977,1956,1929,1908,1881,1967,1919,551,578,500,1350,1,1,110237793,2186,-33.05,1.74,12,3.01,-60.00,1137.00,3420,20240510,-42.02,1073,20241023,84.81,3045,-34.88,20250219,1565,26.71,20250131,3420,-42.02,20240510,1073,84.81,20241023,0.99,Y,090710,500,551 억,,2098527,N,N,20708,N,00,N diff --git a/090850/price/prices-20250501.csv b/090850/price/prices-20250501.csv index 6b2b80203b7f..8b68d6af1df4 100644 --- a/090850/price/prices-20250501.csv +++ b/090850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,200,2,3.33,3159209510,510711,38.20,6030,6340,5990,7810,4210,6010,6185.90,10.06,0,118244,6576,6292,5886,5602,5196,6435,5745,119,1800,500,4320,10,1,23746361,1475,12.37,1.52,12,2.15,502.00,4097.00,6680,20241111,-7.04,4815,20250203,28.97,6340,-2.05,20250509,4815,28.97,20250203,6680,-7.04,20241111,4815,28.97,20250203,1.44,Y,090850,500,118 억,,2388876,N,N,8379,N,00,N +20250509,150649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,200,2,3.33,2992300750,483717,36.18,6030,6340,5990,7810,4210,6010,6186.06,10.06,0,102627,6576,6292,5886,5602,5196,6435,5745,119,1800,500,4320,10,1,23746361,1475,12.37,1.52,12,2.04,502.00,4097.00,6680,20241111,-7.04,4815,20250203,28.97,6340,-2.05,20250509,4815,28.97,20250203,6680,-7.04,20241111,4815,28.97,20250203,1.44,Y,090850,500,118 억,,2388876,N,N,8490,N,00,N +20250509,140646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,210,2,3.49,2762046820,446608,33.41,6030,6340,5990,7810,4210,6010,6184.50,10.06,0,85045,6576,6292,5886,5602,5196,6435,5745,119,1800,500,4320,10,1,23746361,1477,12.39,1.52,12,1.88,502.00,4097.00,6680,20241111,-6.89,4815,20250203,29.18,6340,-1.89,20250509,4815,29.18,20250203,6680,-6.89,20241111,4815,29.18,20250203,1.44,Y,090850,500,118 억,,2388876,N,N,8490,N,00,N +20250509,130646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,160,2,2.66,2582279765,417538,31.23,6030,6340,5990,7810,4210,6010,6184.54,10.06,0,73748,6576,6292,5886,5602,5196,6435,5745,119,1800,500,4320,10,1,23746361,1465,12.29,1.51,12,1.76,502.00,4097.00,6680,20241111,-7.63,4815,20250203,28.14,6340,-2.68,20250509,4815,28.14,20250203,6680,-7.63,20241111,4815,28.14,20250203,1.44,Y,090850,500,118 억,,2388876,N,N,8490,N,00,N +20250509,120647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6185,175,2,2.91,2356481630,381119,28.51,6030,6340,5990,7810,4210,6010,6183.06,10.06,0,64712,6576,6292,5886,5602,5196,6435,5745,119,1800,500,4320,10,1,23746361,1469,12.32,1.51,12,1.60,502.00,4097.00,6680,20241111,-7.41,4815,20250203,28.45,6340,-2.44,20250509,4815,28.45,20250203,6680,-7.41,20241111,4815,28.45,20250203,1.44,Y,090850,500,118 억,,2388876,N,N,8490,N,00,N +20250509,110645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,100,2,1.66,2182846195,352864,26.40,6030,6340,5990,7810,4210,6010,6186.08,10.06,0,63149,6576,6292,5886,5602,5196,6435,5745,119,1800,500,4320,10,1,23746361,1451,12.17,1.49,12,1.49,502.00,4097.00,6680,20241111,-8.53,4815,20250203,26.90,6340,-3.63,20250509,4815,26.90,20250203,6680,-8.53,20241111,4815,26.90,20250203,1.44,Y,090850,500,118 억,,2388876,N,N,8490,N,00,N +20250509,100648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,250,2,4.16,1627917620,262670,19.65,6030,6340,5990,7810,4210,6010,6197.58,10.06,0,37632,6576,6292,5886,5602,5196,6435,5745,119,1800,500,4320,10,1,23746361,1487,12.47,1.53,12,1.11,502.00,4097.00,6680,20241111,-6.29,4815,20250203,30.01,6340,-1.26,20250509,4815,30.01,20250203,6680,-6.29,20241111,4815,30.01,20250203,1.44,Y,090850,500,118 억,,2388876,N,N,8490,N,00,N +20250509,090649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,110,2,1.83,187522340,30931,2.31,6030,6120,5990,7810,4210,6010,6062.60,10.06,0,707,6576,6292,5886,5602,5196,6435,5745,119,1800,500,4320,10,1,23746361,1453,12.19,1.49,12,0.13,502.00,4097.00,6680,20241111,-8.38,4815,20250203,27.10,6170,-0.81,20250508,4815,27.10,20250203,6680,-8.38,20241111,4815,27.10,20250203,1.44,Y,090850,500,118 억,,2388876,N,N,8490,N,00,N 20250508,160637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6010,440,2,7.90,7844383895,1334452,1220.06,5540,6170,5480,7240,3900,5570,5878.08,9.77,0,74121,5690,5630,5550,5490,5410,5660,5520,119,1670,500,4010,10,1,23746361,1427,11.97,1.47,12,5.62,502.00,4097.00,6680,20241111,-10.03,4815,20250203,24.82,6170,-2.59,20250508,4815,24.82,20250203,6680,-10.03,20241111,4815,24.82,20250203,1.42,Y,090850,500,118 억,,2320853,N,N,8490,N,00,N 20250508,150646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,470,2,8.44,7633461195,1299354,1187.97,5540,6170,5480,7240,3900,5570,5874.81,9.77,0,66382,5690,5630,5550,5490,5410,5660,5520,119,1670,500,4010,10,1,23746361,1434,12.03,1.47,12,5.47,502.00,4097.00,6680,20241111,-9.58,4815,20250203,25.44,6170,-2.11,20250508,4815,25.44,20250203,6680,-9.58,20241111,4815,25.44,20250203,1.42,Y,090850,500,118 억,,2320853,N,N,3,N,00,N 20250508,140643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,480,2,8.62,7028454205,1199607,1096.77,5540,6170,5480,7240,3900,5570,5858.96,9.77,0,52333,5690,5630,5550,5490,5410,5660,5520,119,1670,500,4010,10,1,23746361,1437,12.05,1.48,12,5.05,502.00,4097.00,6680,20241111,-9.43,4815,20250203,25.65,6170,-1.94,20250508,4815,25.65,20250203,6680,-9.43,20241111,4815,25.65,20250203,1.42,Y,090850,500,118 억,,2320853,N,N,3,N,00,N diff --git a/091090/price/prices-20250501.csv b/091090/price/prices-20250501.csv index 73863fd185ba..d376fa5d26f8 100644 --- a/091090/price/prices-20250501.csv +++ b/091090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160643,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240425,0.00,1270,20240425,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240509,1270,0.00,20240509,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250509,150649,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240425,0.00,1270,20240425,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240509,1270,0.00,20240509,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250509,140646,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240425,0.00,1270,20240425,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240509,1270,0.00,20240509,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250509,130646,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240425,0.00,1270,20240425,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240509,1270,0.00,20240509,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250509,120647,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240425,0.00,1270,20240425,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240509,1270,0.00,20240509,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250509,110645,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240425,0.00,1270,20240425,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240509,1270,0.00,20240509,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250509,100648,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240425,0.00,1270,20240425,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240509,1270,0.00,20240509,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250509,090649,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240425,0.00,1270,20240425,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240509,1270,0.00,20240509,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N 20250508,160637,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240424,0.00,1270,20240424,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240508,1270,0.00,20240508,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N 20250508,150646,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240424,0.00,1270,20240424,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240508,1270,0.00,20240508,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N 20250508,140643,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240424,0.00,1270,20240424,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240508,1270,0.00,20240508,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N diff --git a/091120/price/prices-20250501.csv b/091120/price/prices-20250501.csv index b28ed91f1a91..5e405d6f6acc 100644 --- a/091120/price/prices-20250501.csv +++ b/091120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160643,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11680,-320,5,-2.67,769916045,65579,134.36,11960,12040,11610,15600,8400,12000,11740.31,5.31,0,-12401,12333,12166,12033,11866,11733,12250,11950,87,3600,500,8400,10,1,17132936,2001,-4.50,0.94,12,0.38,-2595.00,12486.00,39300,20240619,-70.28,10880,20250409,7.35,30700,-61.95,20250102,10880,7.35,20250409,39300,-70.28,20240619,10880,7.35,20250409,4.51,Y,091120,500,86 억,,909873,N,N,4937,N,00,N +20250509,150650,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11690,-310,5,-2.58,734392125,62540,128.14,11960,12040,11610,15600,8400,12000,11742.76,5.31,0,-13154,12333,12166,12033,11866,11733,12250,11950,87,3600,500,8400,10,1,17132936,2003,-4.50,0.94,12,0.37,-2595.00,12486.00,39300,20240619,-70.25,10880,20250409,7.44,30700,-61.92,20250102,10880,7.44,20250409,39300,-70.25,20240619,10880,7.44,20250409,4.51,Y,091120,500,86 억,,909873,N,N,1490,N,00,N +20250509,140646,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11650,-350,5,-2.92,486613445,41396,84.82,11960,12040,11610,15600,8400,12000,11755.08,5.31,0,-10932,12333,12166,12033,11866,11733,12250,11950,87,3600,500,8400,10,1,17132936,1996,-4.49,0.93,12,0.24,-2595.00,12486.00,39300,20240619,-70.36,10880,20250409,7.08,30700,-62.05,20250102,10880,7.08,20250409,39300,-70.36,20240619,10880,7.08,20250409,4.51,Y,091120,500,86 억,,909873,N,N,1490,N,00,N +20250509,130646,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11710,-290,5,-2.42,434303445,36914,75.63,11960,12040,11610,15600,8400,12000,11765.28,5.31,0,-11088,12333,12166,12033,11866,11733,12250,11950,87,3600,500,8400,10,1,17132936,2006,-4.51,0.94,12,0.22,-2595.00,12486.00,39300,20240619,-70.20,10880,20250409,7.63,30700,-61.86,20250102,10880,7.63,20250409,39300,-70.20,20240619,10880,7.63,20250409,4.51,Y,091120,500,86 억,,909873,N,N,1490,N,00,N +20250509,120648,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11740,-260,5,-2.17,338265190,28687,58.78,11960,12040,11700,15600,8400,12000,11791.58,5.31,0,-12053,12333,12166,12033,11866,11733,12250,11950,87,3600,500,8400,10,1,17132936,2011,-4.52,0.94,12,0.17,-2595.00,12486.00,39300,20240619,-70.13,10880,20250409,7.90,30700,-61.76,20250102,10880,7.90,20250409,39300,-70.13,20240619,10880,7.90,20250409,4.51,Y,091120,500,86 억,,909873,N,N,1490,N,00,N +20250509,110645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11730,-270,5,-2.25,261514660,22139,45.36,11960,12040,11700,15600,8400,12000,11812.40,5.31,0,-11641,12333,12166,12033,11866,11733,12250,11950,87,3600,500,8400,10,1,17132936,2010,-4.52,0.94,12,0.13,-2595.00,12486.00,39300,20240619,-70.15,10880,20250409,7.81,30700,-61.79,20250102,10880,7.81,20250409,39300,-70.15,20240619,10880,7.81,20250409,4.51,Y,091120,500,86 억,,909873,N,N,1490,N,00,N +20250509,100649,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11800,-200,5,-1.67,176296680,14888,30.50,11960,12040,11790,15600,8400,12000,11841.53,5.31,0,-6499,12333,12166,12033,11866,11733,12250,11950,87,3600,500,8400,10,1,17132936,2022,-4.55,0.95,12,0.09,-2595.00,12486.00,39300,20240619,-69.97,10880,20250409,8.46,30700,-61.56,20250102,10880,8.46,20250409,39300,-69.97,20240619,10880,8.46,20250409,4.51,Y,091120,500,86 억,,909873,N,N,1490,N,00,N +20250509,090650,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11960,-40,5,-0.33,29353520,2460,5.04,11960,12040,11900,15600,8400,12000,11932.33,5.31,0,-1981,12333,12166,12033,11866,11733,12250,11950,87,3600,500,8400,10,1,17132936,2049,-4.61,0.96,12,0.01,-2595.00,12486.00,39300,20240619,-69.57,10880,20250409,9.93,30700,-61.04,20250102,10880,9.93,20250409,39300,-69.57,20240619,10880,9.93,20250409,4.51,Y,091120,500,86 억,,909873,N,N,1490,N,00,N 20250508,160637,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12000,0,3,0.00,587520360,48807,57.97,11900,12200,11900,15600,8400,12000,12037.63,5.25,0,10214,12466,12232,11966,11732,11466,12100,11600,87,3600,500,8400,10,1,17132936,2056,-4.62,0.96,12,0.28,-2595.00,12486.00,39300,20240619,-69.47,10880,20250409,10.29,30700,-60.91,20250102,10880,10.29,20250409,39300,-69.47,20240619,10880,10.29,20250409,4.51,Y,091120,500,86 억,,900294,N,N,1490,N,00,N 20250508,150646,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11980,-20,5,-0.17,544119820,45187,53.67,11900,12200,11900,15600,8400,12000,12041.51,5.25,0,10659,12466,12232,11966,11732,11466,12100,11600,87,3600,500,8400,10,1,17132936,2053,-4.62,0.96,12,0.26,-2595.00,12486.00,39300,20240619,-69.52,10880,20250409,10.11,30700,-60.98,20250102,10880,10.11,20250409,39300,-69.52,20240619,10880,10.11,20250409,4.51,Y,091120,500,86 억,,900294,N,N,2746,N,00,N 20250508,140644,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11990,-10,5,-0.08,473619930,39306,46.69,11900,12200,11900,15600,8400,12000,12049.56,5.25,0,6777,12466,12232,11966,11732,11466,12100,11600,87,3600,500,8400,10,1,17132936,2054,-4.62,0.96,12,0.23,-2595.00,12486.00,39300,20240619,-69.49,10880,20250409,10.20,30700,-60.94,20250102,10880,10.20,20250409,39300,-69.49,20240619,10880,10.20,20250409,4.51,Y,091120,500,86 억,,900294,N,N,2746,N,00,N diff --git a/091340/price/prices-20250501.csv b/091340/price/prices-20250501.csv index 76e6aa03f45e..d35a6afe9c0a 100644 --- a/091340/price/prices-20250501.csv +++ b/091340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-5,5,-0.20,59706885,24013,102.61,2490,2505,2470,3230,1740,2485,2486.44,3.47,0,-8939,2591,2537,2496,2442,2401,2565,2470,59,745,500,1730,5,1,11703721,290,3.27,0.30,12,0.21,758.00,8283.00,3475,20250228,-28.63,2020,20240805,22.77,3475,-28.63,20250228,2270,9.25,20250203,3475,-28.63,20250228,2020,22.77,20240805,0.19,Y,091340,500,58 억,,405715,N,N,0,N,00,N +20250509,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,0,3,0.00,56413595,22686,96.94,2490,2505,2470,3230,1740,2485,2486.71,3.47,0,-8514,2591,2537,2496,2442,2401,2565,2470,59,745,500,1730,5,1,11703721,291,3.28,0.30,12,0.19,758.00,8283.00,3475,20250228,-28.49,2020,20240805,23.02,3475,-28.49,20250228,2270,9.47,20250203,3475,-28.49,20250228,2020,23.02,20240805,0.19,Y,091340,500,58 억,,405715,N,N,0,N,00,N +20250509,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-5,5,-0.20,51511935,20716,88.52,2490,2505,2470,3230,1740,2485,2486.58,3.47,0,-7953,2591,2537,2496,2442,2401,2565,2470,59,745,500,1730,5,1,11703721,290,3.27,0.30,12,0.18,758.00,8283.00,3475,20250228,-28.63,2020,20240805,22.77,3475,-28.63,20250228,2270,9.25,20250203,3475,-28.63,20250228,2020,22.77,20240805,0.19,Y,091340,500,58 억,,405715,N,N,0,N,00,N +20250509,130646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-5,5,-0.20,49299390,19823,84.71,2490,2505,2470,3230,1740,2485,2486.98,3.47,0,-8011,2591,2537,2496,2442,2401,2565,2470,59,745,500,1730,5,1,11703721,290,3.27,0.30,12,0.17,758.00,8283.00,3475,20250228,-28.63,2020,20240805,22.77,3475,-28.63,20250228,2270,9.25,20250203,3475,-28.63,20250228,2020,22.77,20240805,0.19,Y,091340,500,58 억,,405715,N,N,0,N,00,N +20250509,120648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-5,5,-0.20,46217970,18581,79.40,2490,2505,2470,3230,1740,2485,2487.38,3.47,0,-7716,2591,2537,2496,2442,2401,2565,2470,59,745,500,1730,5,1,11703721,290,3.27,0.30,12,0.16,758.00,8283.00,3475,20250228,-28.63,2020,20240805,22.77,3475,-28.63,20250228,2270,9.25,20250203,3475,-28.63,20250228,2020,22.77,20240805,0.19,Y,091340,500,58 억,,405715,N,N,0,N,00,N +20250509,110646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-5,5,-0.20,36893370,14811,63.29,2490,2505,2480,3230,1740,2485,2490.94,3.47,0,-7454,2591,2537,2496,2442,2401,2565,2470,59,745,500,1730,5,1,11703721,290,3.27,0.30,12,0.13,758.00,8283.00,3475,20250228,-28.63,2020,20240805,22.77,3475,-28.63,20250228,2270,9.25,20250203,3475,-28.63,20250228,2020,22.77,20240805,0.19,Y,091340,500,58 억,,405715,N,N,0,N,00,N +20250509,100649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,5,2,0.20,17045275,6848,29.26,2490,2505,2480,3230,1740,2485,2489.09,3.47,0,-3218,2591,2537,2496,2442,2401,2565,2470,59,745,500,1730,5,1,11703721,291,3.28,0.30,12,0.06,758.00,8283.00,3475,20250228,-28.35,2020,20240805,23.27,3475,-28.35,20250228,2270,9.69,20250203,3475,-28.35,20250228,2020,23.27,20240805,0.19,Y,091340,500,58 억,,405715,N,N,0,N,00,N +20250509,090650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,20,2,0.80,5743915,2309,9.87,2490,2505,2485,3230,1740,2485,2487.62,3.47,0,-470,2591,2537,2496,2442,2401,2565,2470,59,745,500,1730,5,1,11703721,293,3.30,0.30,12,0.02,758.00,8283.00,3475,20250228,-27.91,2020,20240805,24.01,3475,-27.91,20250228,2270,10.35,20250203,3475,-27.91,20250228,2020,24.01,20240805,0.19,Y,091340,500,58 억,,405715,N,N,0,N,00,N 20250508,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-25,5,-1.00,58437235,23393,66.62,2455,2550,2455,3260,1760,2510,2498.07,3.46,0,3299,2593,2551,2503,2461,2413,2572,2482,59,750,500,1750,5,1,11703721,291,3.28,0.30,12,0.20,758.00,8283.00,3475,20250228,-28.49,2020,20240805,23.02,3475,-28.49,20250228,2270,9.47,20250203,3475,-28.49,20250228,2020,23.02,20240805,0.19,Y,091340,500,58 억,,404644,N,N,0,N,00,N 20250508,150647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,-15,5,-0.60,54587660,21848,62.22,2455,2550,2455,3260,1760,2510,2498.52,3.46,0,3363,2593,2551,2503,2461,2413,2572,2482,59,750,500,1750,5,1,11703721,292,3.29,0.30,12,0.19,758.00,8283.00,3475,20250228,-28.20,2020,20240805,23.51,3475,-28.20,20250228,2270,9.91,20250203,3475,-28.20,20250228,2020,23.51,20240805,0.19,Y,091340,500,58 억,,404644,N,N,0,N,00,N 20250508,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-20,5,-0.80,49637405,19861,56.56,2455,2550,2455,3260,1760,2510,2499.24,3.46,0,3948,2593,2551,2503,2461,2413,2572,2482,59,750,500,1750,5,1,11703721,291,3.28,0.30,12,0.17,758.00,8283.00,3475,20250228,-28.35,2020,20240805,23.27,3475,-28.35,20250228,2270,9.69,20250203,3475,-28.35,20250228,2020,23.27,20240805,0.19,Y,091340,500,58 억,,404644,N,N,0,N,00,N diff --git a/091440/price/prices-20250501.csv b/091440/price/prices-20250501.csv index 48256274a8d4..13d80a2fe34c 100644 --- a/091440/price/prices-20250501.csv +++ b/091440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,0,3,0.00,695407921,211515,155.44,3300,3400,3200,4195,2265,3230,3287.75,1.08,0,11059,3420,3325,3245,3150,3070,3317,3142,137,965,500,2190,5,1,27458039,887,-2.41,1.39,12,0.77,-1339.00,2329.00,14190,20240502,-77.24,2575,20250220,25.44,7620,-57.61,20250103,2575,25.44,20250220,12550,-74.26,20240510,2575,25.44,20250220,0.04,Y,091440,500,137 억,,297821,N,N,241,N,00,N +20250509,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-5,5,-0.15,669827880,203621,149.64,3300,3400,3200,4195,2265,3230,3289.58,1.08,0,16392,3420,3325,3245,3150,3070,3317,3142,137,965,500,2190,5,1,27458039,886,-2.41,1.38,12,0.74,-1339.00,2329.00,14190,20240502,-77.27,2575,20250220,25.24,7620,-57.68,20250103,2575,25.24,20250220,12550,-74.30,20240510,2575,25.24,20250220,0.04,Y,091440,500,137 억,,297821,N,N,241,N,00,N +20250509,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,10,2,0.31,624785140,189749,139.45,3300,3400,3200,4195,2265,3230,3292.69,1.08,0,15757,3420,3325,3245,3150,3070,3317,3142,137,965,500,2190,5,1,27458039,890,-2.42,1.39,12,0.69,-1339.00,2329.00,14190,20240502,-77.17,2575,20250220,25.83,7620,-57.48,20250103,2575,25.83,20250220,12550,-74.18,20240510,2575,25.83,20250220,0.04,Y,091440,500,137 억,,297821,N,N,241,N,00,N +20250509,130647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,0,3,0.00,593589630,180119,132.37,3300,3400,3200,4195,2265,3230,3295.54,1.08,0,14940,3420,3325,3245,3150,3070,3317,3142,137,965,500,2190,5,1,27458039,887,-2.41,1.39,12,0.66,-1339.00,2329.00,14190,20240502,-77.24,2575,20250220,25.44,7620,-57.61,20250103,2575,25.44,20250220,12550,-74.26,20240510,2575,25.44,20250220,0.04,Y,091440,500,137 억,,297821,N,N,241,N,00,N +20250509,120648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,60,2,1.86,520940980,157754,115.93,3300,3400,3200,4195,2265,3230,3302.24,1.08,0,16963,3420,3325,3245,3150,3070,3317,3142,137,965,500,2190,5,1,27458039,903,-2.46,1.41,12,0.57,-1339.00,2329.00,14190,20240502,-76.81,2575,20250220,27.77,7620,-56.82,20250103,2575,27.77,20250220,12550,-73.78,20240510,2575,27.77,20250220,0.04,Y,091440,500,137 억,,297821,N,N,241,N,00,N +20250509,110646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,75,2,2.32,457194170,138297,101.63,3300,3400,3200,4195,2265,3230,3305.89,1.08,0,13156,3420,3325,3245,3150,3070,3317,3142,137,965,500,2190,5,1,27458039,907,-2.47,1.42,12,0.50,-1339.00,2329.00,14190,20240502,-76.71,2575,20250220,28.35,7620,-56.63,20250103,2575,28.35,20250220,12550,-73.67,20240510,2575,28.35,20250220,0.04,Y,091440,500,137 억,,297821,N,N,241,N,00,N +20250509,100649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,90,2,2.79,320688360,97388,71.57,3300,3380,3200,4195,2265,3230,3292.89,1.08,0,5161,3420,3325,3245,3150,3070,3317,3142,137,965,500,2190,5,1,27458039,912,-2.48,1.43,12,0.35,-1339.00,2329.00,14190,20240502,-76.60,2575,20250220,28.93,7620,-56.43,20250103,2575,28.93,20250220,12550,-73.55,20240510,2575,28.93,20250220,0.04,Y,091440,500,137 억,,297821,N,N,241,N,00,N +20250509,090650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,85,2,2.63,58069285,17631,12.96,3300,3365,3265,4195,2265,3230,3293.59,1.08,0,-7030,3420,3325,3245,3150,3070,3317,3142,137,965,500,2190,5,1,27458039,910,-2.48,1.42,12,0.06,-1339.00,2329.00,14190,20240502,-76.64,2575,20250220,28.74,7620,-56.50,20250103,2575,28.74,20250220,12550,-73.59,20240510,2575,28.74,20250220,0.04,Y,091440,500,137 억,,297821,N,N,241,N,00,N 20250508,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-40,5,-1.22,440091551,135486,45.48,3230,3340,3165,4250,2290,3270,3248.24,1.07,0,3259,3633,3451,3338,3156,3043,3395,3100,137,980,500,2220,5,1,27458039,887,-2.41,1.39,12,0.49,-1339.00,2329.00,14190,20240502,-77.24,2575,20250220,25.44,7620,-57.61,20250103,2575,25.44,20250220,12550,-74.26,20240510,2575,25.44,20250220,0.04,Y,091440,500,137 억,,294115,N,N,241,N,00,N 20250508,150647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-25,5,-0.76,420601086,129438,43.45,3230,3340,3165,4250,2290,3270,3249.44,1.07,0,3887,3633,3451,3338,3156,3043,3395,3100,137,980,500,2220,5,1,27458039,891,-2.42,1.39,12,0.47,-1339.00,2329.00,14190,20240502,-77.13,2575,20250220,26.02,7620,-57.41,20250103,2575,26.02,20250220,12550,-74.14,20240510,2575,26.02,20250220,0.04,Y,091440,500,137 억,,294115,N,N,5092,N,00,N 20250508,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-20,5,-0.61,264375095,80730,27.10,3230,3340,3230,4250,2290,3270,3274.81,1.07,0,-1194,3633,3451,3338,3156,3043,3395,3100,137,980,500,2220,5,1,27458039,892,-2.43,1.40,12,0.29,-1339.00,2329.00,14190,20240502,-77.10,2575,20250220,26.21,7620,-57.35,20250103,2575,26.21,20250220,12550,-74.10,20240510,2575,26.21,20250220,0.04,Y,091440,500,137 억,,294115,N,N,5092,N,00,N diff --git a/091580/price/prices-20250501.csv b/091580/price/prices-20250501.csv index c268df7d0adc..250edc476084 100644 --- a/091580/price/prices-20250501.csv +++ b/091580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,-120,5,-1.58,183958880,24631,77.83,7600,7640,7430,9880,5320,7600,7468.59,2.99,0,-7806,7780,7690,7580,7490,7380,7735,7535,69,2280,500,5470,10,1,13328219,997,159.15,0.65,12,0.18,47.00,11596.00,17150,20240612,-56.38,6510,20241209,14.90,9900,-24.44,20250225,6590,13.51,20250203,17150,-56.38,20240612,6510,14.90,20241209,3.02,Y,091580,500,69 억,,398176,N,N,1655,N,00,N +20250509,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7460,-140,5,-1.84,171087550,22908,72.39,7600,7640,7430,9880,5320,7600,7468.46,2.99,0,-7670,7780,7690,7580,7490,7380,7735,7535,69,2280,500,5470,10,1,13328219,994,158.72,0.64,12,0.17,47.00,11596.00,17150,20240612,-56.50,6510,20241209,14.59,9900,-24.65,20250225,6590,13.20,20250203,17150,-56.50,20240612,6510,14.59,20241209,3.02,Y,091580,500,69 억,,398176,N,N,3512,N,00,N +20250509,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7460,-140,5,-1.84,152079180,20361,64.34,7600,7640,7430,9880,5320,7600,7469.14,2.99,0,-8132,7780,7690,7580,7490,7380,7735,7535,69,2280,500,5470,10,1,13328219,994,158.72,0.64,12,0.15,47.00,11596.00,17150,20240612,-56.50,6510,20241209,14.59,9900,-24.65,20250225,6590,13.20,20250203,17150,-56.50,20240612,6510,14.59,20241209,3.02,Y,091580,500,69 억,,398176,N,N,3512,N,00,N +20250509,130647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,-130,5,-1.71,118585500,15870,50.15,7600,7640,7430,9880,5320,7600,7472.31,2.99,0,-7082,7780,7690,7580,7490,7380,7735,7535,69,2280,500,5470,10,1,13328219,996,158.94,0.64,12,0.12,47.00,11596.00,17150,20240612,-56.44,6510,20241209,14.75,9900,-24.55,20250225,6590,13.35,20250203,17150,-56.44,20240612,6510,14.75,20241209,3.02,Y,091580,500,69 억,,398176,N,N,3512,N,00,N +20250509,120648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,-130,5,-1.71,96702380,12938,40.88,7600,7640,7430,9880,5320,7600,7474.29,2.99,0,-4636,7780,7690,7580,7490,7380,7735,7535,69,2280,500,5470,10,1,13328219,996,158.94,0.64,12,0.10,47.00,11596.00,17150,20240612,-56.44,6510,20241209,14.75,9900,-24.55,20250225,6590,13.35,20250203,17150,-56.44,20240612,6510,14.75,20241209,3.02,Y,091580,500,69 억,,398176,N,N,3512,N,00,N +20250509,110646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,-120,5,-1.58,94296890,12616,39.87,7600,7640,7430,9880,5320,7600,7474.39,2.99,0,-4405,7780,7690,7580,7490,7380,7735,7535,69,2280,500,5470,10,1,13328219,997,159.15,0.65,12,0.09,47.00,11596.00,17150,20240612,-56.38,6510,20241209,14.90,9900,-24.44,20250225,6590,13.51,20250203,17150,-56.38,20240612,6510,14.90,20241209,3.02,Y,091580,500,69 억,,398176,N,N,3512,N,00,N +20250509,100649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,-130,5,-1.71,82224540,11001,34.76,7600,7640,7430,9880,5320,7600,7474.28,2.99,0,-3436,7780,7690,7580,7490,7380,7735,7535,69,2280,500,5470,10,1,13328219,996,158.94,0.64,12,0.08,47.00,11596.00,17150,20240612,-56.44,6510,20241209,14.75,9900,-24.55,20250225,6590,13.35,20250203,17150,-56.44,20240612,6510,14.75,20241209,3.02,Y,091580,500,69 억,,398176,N,N,3512,N,00,N +20250509,090650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,-60,5,-0.79,9164930,1209,3.82,7600,7640,7540,9880,5320,7600,7580.59,2.99,0,-951,7780,7690,7580,7490,7380,7735,7535,69,2280,500,5470,10,1,13328219,1005,160.43,0.65,12,0.01,47.00,11596.00,17150,20240612,-56.03,6510,20241209,15.82,9900,-23.84,20250225,6590,14.42,20250203,17150,-56.03,20240612,6510,15.82,20241209,3.02,Y,091580,500,69 억,,398176,N,N,3512,N,00,N 20250508,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7600,50,2,0.66,239824695,31644,148.96,7470,7670,7470,9810,5290,7550,7578.66,2.94,0,8862,7816,7682,7566,7432,7316,7750,7500,69,2260,500,5430,10,1,13328219,1013,161.70,0.66,12,0.24,47.00,11596.00,17150,20240612,-55.69,6510,20241209,16.74,9900,-23.23,20250225,6590,15.33,20250203,17150,-55.69,20240612,6510,16.74,20241209,3.03,Y,091580,500,69 억,,391726,N,N,3510,N,00,N 20250508,150647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7660,110,2,1.46,208641725,27551,129.69,7470,7670,7470,9810,5290,7550,7572.93,2.94,0,7032,7816,7682,7566,7432,7316,7750,7500,69,2260,500,5430,10,1,13328219,1021,162.98,0.66,12,0.21,47.00,11596.00,17150,20240612,-55.34,6510,20241209,17.67,9900,-22.63,20250225,6590,16.24,20250203,17150,-55.34,20240612,6510,17.67,20241209,3.03,Y,091580,500,69 억,,391726,N,N,0,N,00,N 20250508,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,10,2,0.13,143349465,18987,89.38,7470,7610,7470,9810,5290,7550,7549.87,2.94,0,3502,7816,7682,7566,7432,7316,7750,7500,69,2260,500,5430,10,1,13328219,1008,160.85,0.65,12,0.14,47.00,11596.00,17150,20240612,-55.92,6510,20241209,16.13,9900,-23.64,20250225,6590,14.72,20250203,17150,-55.92,20240612,6510,16.13,20241209,3.03,Y,091580,500,69 억,,391726,N,N,0,N,00,N diff --git a/091590/price/prices-20250501.csv b/091590/price/prices-20250501.csv index 94105f31b7df..162de0727ae2 100644 --- a/091590/price/prices-20250501.csv +++ b/091590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160644,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,-50,5,-1.24,33904960,8571,40.25,4030,4030,3880,5230,2825,4030,3955.78,1.34,0,-1590,4093,4061,4013,3981,3933,4070,3990,59,1200,500,2820,5,1,11740000,467,6.30,0.29,12,0.07,632.00,13747.00,4985,20241112,-20.16,3580,20250403,11.17,4200,-5.24,20250502,3580,11.17,20250403,4985,-20.16,20241112,3580,11.17,20250403,0.54,Y,091590,500,58 억,,157702,N,N,180,N,00,N +20250509,150651,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,-50,5,-1.24,32786760,8290,38.93,4030,4030,3880,5230,2825,4030,3954.98,1.34,0,-1534,4093,4061,4013,3981,3933,4070,3990,59,1200,500,2820,5,1,11740000,467,6.30,0.29,12,0.07,632.00,13747.00,4985,20241112,-20.16,3580,20250403,11.17,4200,-5.24,20250502,3580,11.17,20250403,4985,-20.16,20241112,3580,11.17,20250403,0.54,Y,091590,500,58 억,,157702,N,N,63,N,00,N +20250509,140647,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3955,-75,5,-1.86,28693365,7257,34.08,4030,4030,3880,5230,2825,4030,3953.89,1.34,0,-1127,4093,4061,4013,3981,3933,4070,3990,59,1200,500,2820,5,1,11740000,464,6.26,0.29,12,0.06,632.00,13747.00,4985,20241112,-20.66,3580,20250403,10.47,4200,-5.83,20250502,3580,10.47,20250403,4985,-20.66,20241112,3580,10.47,20250403,0.54,Y,091590,500,58 억,,157702,N,N,63,N,00,N +20250509,130647,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,-20,5,-0.50,14099545,3538,16.62,4030,4030,3950,5230,2825,4030,3985.17,1.34,0,-918,4093,4061,4013,3981,3933,4070,3990,59,1200,500,2820,5,1,11740000,471,6.34,0.29,12,0.03,632.00,13747.00,4985,20241112,-19.56,3580,20250403,12.01,4200,-4.52,20250502,3580,12.01,20250403,4985,-19.56,20241112,3580,12.01,20250403,0.54,Y,091590,500,58 억,,157702,N,N,63,N,00,N +20250509,120649,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3975,-55,5,-1.36,8115810,2032,9.54,4030,4030,3960,5230,2825,4030,3994.00,1.34,0,-621,4093,4061,4013,3981,3933,4070,3990,59,1200,500,2820,5,1,11740000,467,6.29,0.29,12,0.02,632.00,13747.00,4985,20241112,-20.26,3580,20250403,11.03,4200,-5.36,20250502,3580,11.03,20250403,4985,-20.26,20241112,3580,11.03,20250403,0.54,Y,091590,500,58 억,,157702,N,N,63,N,00,N +20250509,110646,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,-30,5,-0.74,6404140,1603,7.53,4030,4030,3960,5230,2825,4030,3995.10,1.34,0,-282,4093,4061,4013,3981,3933,4070,3990,59,1200,500,2820,5,1,11740000,470,6.33,0.29,12,0.01,632.00,13747.00,4985,20241112,-19.76,3580,20250403,11.73,4200,-4.76,20250502,3580,11.73,20250403,4985,-19.76,20241112,3580,11.73,20250403,0.54,Y,091590,500,58 억,,157702,N,N,63,N,00,N +20250509,100650,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4020,-10,5,-0.25,4958855,1242,5.83,4030,4030,3960,5230,2825,4030,3992.64,1.34,0,-138,4093,4061,4013,3981,3933,4070,3990,59,1200,500,2820,5,1,11740000,472,6.36,0.29,12,0.01,632.00,13747.00,4985,20241112,-19.36,3580,20250403,12.29,4200,-4.29,20250502,3580,12.29,20250403,4985,-19.36,20241112,3580,12.29,20250403,0.54,Y,091590,500,58 억,,157702,N,N,63,N,00,N +20250509,090651,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,0,3,0.00,622805,156,0.73,4030,4030,3985,5230,2825,4030,3992.34,1.34,0,-102,4093,4061,4013,3981,3933,4070,3990,59,1200,500,2820,5,1,11740000,473,6.38,0.29,12,0.00,632.00,13747.00,4985,20241112,-19.16,3580,20250403,12.57,4200,-4.05,20250502,3580,12.57,20250403,4985,-19.16,20241112,3580,12.57,20250403,0.54,Y,091590,500,58 억,,157702,N,N,63,N,00,N 20250508,160638,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,0,3,0.00,85372590,21289,89.03,4030,4045,3965,5230,2825,4030,4010.17,1.35,0,-1833,4166,4097,4041,3972,3916,4070,3945,59,1200,500,2820,5,1,11740000,473,6.38,0.29,12,0.18,632.00,13747.00,4985,20241112,-19.16,3580,20250403,12.57,4200,-4.05,20250502,3580,12.57,20250403,4985,-19.16,20241112,3580,12.57,20250403,0.55,Y,091590,500,58 억,,158932,N,N,63,N,00,N 20250508,150647,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,-5,5,-0.12,62975315,15724,65.76,4030,4045,3965,5230,2825,4030,4005.04,1.35,0,-1383,4166,4097,4041,3972,3916,4070,3945,59,1200,500,2820,5,1,11740000,473,6.37,0.29,12,0.13,632.00,13747.00,4985,20241112,-19.26,3580,20250403,12.43,4200,-4.17,20250502,3580,12.43,20250403,4985,-19.26,20241112,3580,12.43,20250403,0.55,Y,091590,500,58 억,,158932,N,N,0,N,00,N 20250508,140645,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,-35,5,-0.87,50123665,12521,52.36,4030,4045,3965,5230,2825,4030,4003.17,1.35,0,-1268,4166,4097,4041,3972,3916,4070,3945,59,1200,500,2820,5,1,11740000,469,6.32,0.29,12,0.11,632.00,13747.00,4985,20241112,-19.86,3580,20250403,11.59,4200,-4.88,20250502,3580,11.59,20250403,4985,-19.86,20241112,3580,11.59,20250403,0.55,Y,091590,500,58 억,,158932,N,N,0,N,00,N diff --git a/091700/price/prices-20250501.csv b/091700/price/prices-20250501.csv index 1acd69b4c936..a4d1ff4d16cf 100644 --- a/091700/price/prices-20250501.csv +++ b/091700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160644,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6700,-40,5,-0.59,647959020,97163,92.35,6740,6750,6640,8760,4720,6740,6668.76,16.53,0,-28500,6873,6806,6723,6656,6573,6840,6690,295,2020,500,5120,10,1,57000000,3819,7.38,0.69,12,0.17,908.00,9780.00,8590,20240508,-22.00,6460,20250409,3.72,7580,-11.61,20250210,6460,3.72,20250409,8500,-21.18,20240509,6460,3.72,20250409,1.80,Y,091700,500,294 억,,9419534,N,N,10664,N,00,N +20250509,150651,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6660,-80,5,-1.19,499269170,74913,71.20,6740,6750,6640,8760,4720,6740,6664.65,16.53,0,-27528,6873,6806,6723,6656,6573,6840,6690,295,2020,500,5120,10,1,57000000,3796,7.33,0.68,12,0.13,908.00,9780.00,8590,20240508,-22.47,6460,20250409,3.10,7580,-12.14,20250210,6460,3.10,20250409,8500,-21.65,20240509,6460,3.10,20250409,1.80,Y,091700,500,294 억,,9419534,N,N,10004,N,00,N +20250509,140647,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6660,-80,5,-1.19,440286590,66057,62.78,6740,6750,6640,8760,4720,6740,6665.25,16.53,0,-27857,6873,6806,6723,6656,6573,6840,6690,295,2020,500,5120,10,1,57000000,3796,7.33,0.68,12,0.12,908.00,9780.00,8590,20240508,-22.47,6460,20250409,3.10,7580,-12.14,20250210,6460,3.10,20250409,8500,-21.65,20240509,6460,3.10,20250409,1.80,Y,091700,500,294 억,,9419534,N,N,10004,N,00,N +20250509,130648,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6660,-80,5,-1.19,395477450,59332,56.39,6740,6750,6640,8760,4720,6740,6665.50,16.53,0,-23513,6873,6806,6723,6656,6573,6840,6690,295,2020,500,5120,10,1,57000000,3796,7.33,0.68,12,0.10,908.00,9780.00,8590,20240508,-22.47,6460,20250409,3.10,7580,-12.14,20250210,6460,3.10,20250409,8500,-21.65,20240509,6460,3.10,20250409,1.80,Y,091700,500,294 억,,9419534,N,N,10004,N,00,N +20250509,120649,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6650,-90,5,-1.34,318374820,47752,45.38,6740,6750,6640,8760,4720,6740,6667.26,16.53,0,-20423,6873,6806,6723,6656,6573,6840,6690,295,2020,500,5120,10,1,57000000,3791,7.32,0.68,12,0.08,908.00,9780.00,8590,20240508,-22.58,6460,20250409,2.94,7580,-12.27,20250210,6460,2.94,20250409,8500,-21.76,20240509,6460,2.94,20250409,1.80,Y,091700,500,294 억,,9419534,N,N,10004,N,00,N +20250509,110647,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6660,-80,5,-1.19,209970980,31461,29.90,6740,6750,6650,8760,4720,6740,6674.01,16.53,0,-14423,6873,6806,6723,6656,6573,6840,6690,295,2020,500,5120,10,1,57000000,3796,7.33,0.68,12,0.06,908.00,9780.00,8590,20240508,-22.47,6460,20250409,3.10,7580,-12.14,20250210,6460,3.10,20250409,8500,-21.65,20240509,6460,3.10,20250409,1.80,Y,091700,500,294 억,,9419534,N,N,10004,N,00,N +20250509,100650,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6670,-70,5,-1.04,124654820,18647,17.72,6740,6750,6650,8760,4720,6740,6684.98,16.53,0,-9013,6873,6806,6723,6656,6573,6840,6690,295,2020,500,5120,10,1,57000000,3802,7.35,0.68,12,0.03,908.00,9780.00,8590,20240508,-22.35,6460,20250409,3.25,7580,-12.01,20250210,6460,3.25,20250409,8500,-21.53,20240509,6460,3.25,20250409,1.80,Y,091700,500,294 억,,9419534,N,N,10004,N,00,N +20250509,090651,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6720,-20,5,-0.30,9227470,1371,1.30,6740,6750,6710,8760,4720,6740,6730.47,16.53,0,-1294,6873,6806,6723,6656,6573,6840,6690,295,2020,500,5120,10,1,57000000,3830,7.40,0.69,12,0.00,908.00,9780.00,8590,20240508,-21.77,6460,20250409,4.02,7580,-11.35,20250210,6460,4.02,20250409,8500,-20.94,20240509,6460,4.02,20250409,1.80,Y,091700,500,294 억,,9419534,N,N,10004,N,00,N 20250508,160639,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6740,70,2,1.05,707072580,105216,75.57,6650,6790,6640,8670,4670,6670,6720.20,16.47,0,-5197,6796,6732,6666,6602,6536,6700,6570,295,2000,500,5060,10,1,57000000,3842,7.42,0.69,12,0.18,908.00,9780.00,8590,20240508,-21.54,6460,20250409,4.33,7580,-11.08,20250210,6460,4.33,20250409,8590,-21.54,20240508,6460,4.33,20250409,1.87,Y,091700,500,294 억,,9389929,N,N,10004,N,00,N 20250508,150648,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6700,30,2,0.45,457650090,68157,48.95,6650,6790,6640,8670,4670,6670,6714.65,16.47,0,8510,6796,6732,6666,6602,6536,6700,6570,295,2000,500,5060,10,1,57000000,3819,7.38,0.69,12,0.12,908.00,9780.00,8590,20240508,-22.00,6460,20250409,3.72,7580,-11.61,20250210,6460,3.72,20250409,8590,-22.00,20240508,6460,3.72,20250409,1.87,Y,091700,500,294 억,,9389929,N,N,10653,N,00,N 20250508,140645,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6730,60,2,0.90,414544290,61742,44.34,6650,6790,6640,8670,4670,6670,6714.14,16.47,0,10669,6796,6732,6666,6602,6536,6700,6570,295,2000,500,5060,10,1,57000000,3836,7.41,0.69,12,0.11,908.00,9780.00,8590,20240508,-21.65,6460,20250409,4.18,7580,-11.21,20250210,6460,4.18,20250409,8590,-21.65,20240508,6460,4.18,20250409,1.87,Y,091700,500,294 억,,9389929,N,N,10653,N,00,N diff --git a/091810/price/prices-20250501.csv b/091810/price/prices-20250501.csv index 1c7374d8485f..de055126435c 100644 --- a/091810/price/prices-20250501.csv +++ b/091810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160645,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,-30,5,-1.37,571199761,264327,53.85,2180,2195,2150,2850,1540,2195,2160.96,3.57,-67180,-58682,2291,2242,2201,2152,2111,2222,2132,1077,655,500,1530,5,1,215378976,4663,-7.05,5.59,12,0.12,-307.00,387.00,4500,20250131,-51.89,1935,20250409,11.89,4500,-51.89,20250131,1935,11.89,20250409,4500,-51.89,20250131,1935,11.89,20250409,1.68,Y,091810,500,1076 억,,3842233,N,N,15603,N,00,N +20250509,150651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-35,5,-1.59,543511796,251537,51.25,2180,2195,2150,2850,1540,2195,2160.76,3.57,-64972,-57317,2291,2242,2201,2152,2111,2222,2132,1077,655,500,1530,5,1,215378976,4652,-7.04,5.58,12,0.12,-307.00,387.00,4500,20250131,-52.00,1935,20250409,11.63,4500,-52.00,20250131,1935,11.63,20250409,4500,-52.00,20250131,1935,11.63,20250409,1.68,Y,091810,500,1076 억,,3844441,N,N,20419,N,00,N +20250509,140648,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-35,5,-1.59,482120554,223130,45.46,2180,2195,2150,2850,1540,2195,2160.72,3.57,-62176,-55545,2291,2242,2201,2152,2111,2222,2132,1077,655,500,1530,5,1,215378976,4652,-7.04,5.58,12,0.10,-307.00,387.00,4500,20250131,-52.00,1935,20250409,11.63,4500,-52.00,20250131,1935,11.63,20250409,4500,-52.00,20250131,1935,11.63,20250409,1.68,Y,091810,500,1076 억,,3847237,N,N,20419,N,00,N +20250509,130648,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2155,-40,5,-1.82,447389444,207052,42.18,2180,2195,2150,2850,1540,2195,2160.76,3.58,-60187,-51737,2291,2242,2201,2152,2111,2222,2132,1077,655,500,1530,5,1,215378976,4641,-7.02,5.57,12,0.10,-307.00,387.00,4500,20250131,-52.11,1935,20250409,11.37,4500,-52.11,20250131,1935,11.37,20250409,4500,-52.11,20250131,1935,11.37,20250409,1.68,Y,091810,500,1076 억,,3849226,N,N,20419,N,00,N +20250509,120649,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-35,5,-1.59,380722574,176181,35.89,2180,2195,2150,2850,1540,2195,2160.97,3.59,-46386,-42234,2291,2242,2201,2152,2111,2222,2132,1077,655,500,1530,5,1,215378976,4652,-7.04,5.58,12,0.08,-307.00,387.00,4500,20250131,-52.00,1935,20250409,11.63,4500,-52.00,20250131,1935,11.63,20250409,4500,-52.00,20250131,1935,11.63,20250409,1.68,Y,091810,500,1076 억,,3863027,N,N,20419,N,00,N +20250509,110647,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,-30,5,-1.37,257621648,119144,24.27,2180,2195,2150,2850,1540,2195,2162.27,3.61,-21514,-15977,2291,2242,2201,2152,2111,2222,2132,1077,655,500,1530,5,1,215378976,4663,-7.05,5.59,12,0.06,-307.00,387.00,4500,20250131,-51.89,1935,20250409,11.89,4500,-51.89,20250131,1935,11.89,20250409,4500,-51.89,20250131,1935,11.89,20250409,1.68,Y,091810,500,1076 억,,3887899,N,N,20419,N,00,N +20250509,100650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-35,5,-1.59,191411070,88492,18.03,2180,2195,2150,2850,1540,2195,2163.03,3.61,-17736,-13317,2291,2242,2201,2152,2111,2222,2132,1077,655,500,1530,5,1,215378976,4652,-7.04,5.58,12,0.04,-307.00,387.00,4500,20250131,-52.00,1935,20250409,11.63,4500,-52.00,20250131,1935,11.63,20250409,4500,-52.00,20250131,1935,11.63,20250409,1.68,Y,091810,500,1076 억,,3891677,N,N,20419,N,00,N +20250509,090651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-35,5,-1.59,34069880,15690,3.20,2180,2195,2160,2850,1540,2195,2171.44,3.63,-2105,-1493,2291,2242,2201,2152,2111,2222,2132,1077,655,500,1530,5,1,215378976,4652,-7.04,5.58,12,0.01,-307.00,387.00,4500,20250131,-52.00,1935,20250409,11.63,4500,-52.00,20250131,1935,11.63,20250409,4500,-52.00,20250131,1935,11.63,20250409,1.68,Y,091810,500,1076 억,,3907308,N,N,20419,N,00,N 20250508,160639,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2195,-40,5,-1.79,1072490080,490828,62.48,2235,2250,2160,2905,1565,2235,2185.06,3.63,24465,23086,2285,2260,2230,2205,2175,2272,2217,1077,670,500,1560,5,1,215378976,4728,-7.15,5.67,12,0.23,-307.00,387.00,4500,20250131,-51.22,1935,20250409,13.44,4500,-51.22,20250131,1935,13.44,20250409,4500,-51.22,20250131,1935,13.44,20250409,1.69,Y,091810,500,1076 억,,3909150,N,N,20419,N,00,N 20250508,150648,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2180,-55,5,-2.46,1022714580,468102,59.58,2235,2250,2160,2905,1565,2235,2184.81,3.63,26364,24122,2285,2260,2230,2205,2175,2272,2217,1077,670,500,1560,5,1,215378976,4695,-7.10,5.63,12,0.22,-307.00,387.00,4500,20250131,-51.56,1935,20250409,12.66,4500,-51.56,20250131,1935,12.66,20250409,4500,-51.56,20250131,1935,12.66,20250409,1.69,Y,091810,500,1076 억,,3911049,N,N,3563,N,00,N 20250508,140645,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2180,-55,5,-2.46,992129230,454095,57.80,2235,2250,2160,2905,1565,2235,2184.85,3.64,32297,28895,2285,2260,2230,2205,2175,2272,2217,1077,670,500,1560,5,1,215378976,4695,-7.10,5.63,12,0.21,-307.00,387.00,4500,20250131,-51.56,1935,20250409,12.66,4500,-51.56,20250131,1935,12.66,20250409,4500,-51.56,20250131,1935,12.66,20250409,1.69,Y,091810,500,1076 억,,3916982,N,N,3563,N,00,N diff --git a/091970/price/prices-20250501.csv b/091970/price/prices-20250501.csv index 587453b8c7ca..b5dc65888bd8 100644 --- a/091970/price/prices-20250501.csv +++ b/091970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,630,-5,5,-0.79,14729623,23482,108.72,635,635,617,825,445,635,627.27,0.59,0,-1691,661,648,632,619,603,654,625,187,190,500,410,1,1,37417493,236,-6.36,0.66,12,0.06,-99.00,951.00,780,20240920,-19.23,420,20240805,50.00,715,-11.89,20250106,502,25.50,20250317,780,-19.23,20240920,420,50.00,20240805,0.00,Y,091970,500,187 억,,219504,N,N,0,N,00,N +20250509,150651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,629,-6,5,-0.94,13791552,21993,101.82,635,635,617,825,445,635,627.09,0.59,0,-1643,661,648,632,619,603,654,625,187,190,500,410,1,1,37417493,235,-6.35,0.66,12,0.06,-99.00,951.00,780,20240920,-19.36,420,20240805,49.76,715,-12.03,20250106,502,25.30,20250317,780,-19.36,20240920,420,49.76,20240805,0.00,Y,091970,500,187 억,,219504,N,N,0,N,00,N +20250509,140648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,626,-9,5,-1.42,12755884,20349,94.21,635,635,617,825,445,635,626.86,0.59,0,-1211,661,648,632,619,603,654,625,187,190,500,410,1,1,37417493,234,-6.32,0.66,12,0.05,-99.00,951.00,780,20240920,-19.74,420,20240805,49.05,715,-12.45,20250106,502,24.70,20250317,780,-19.74,20240920,420,49.05,20240805,0.00,Y,091970,500,187 억,,219504,N,N,0,N,00,N +20250509,130648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,631,-4,5,-0.63,11688644,18647,86.33,635,635,617,825,445,635,626.84,0.59,0,-1164,661,648,632,619,603,654,625,187,190,500,410,1,1,37417493,236,-6.37,0.66,12,0.05,-99.00,951.00,780,20240920,-19.10,420,20240805,50.24,715,-11.75,20250106,502,25.70,20250317,780,-19.10,20240920,420,50.24,20240805,0.00,Y,091970,500,187 억,,219504,N,N,0,N,00,N +20250509,120649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,-8,5,-1.26,7288485,11670,54.03,635,635,617,825,445,635,624.55,0.59,0,-1105,661,648,632,619,603,654,625,187,190,500,410,1,1,37417493,235,-6.33,0.66,12,0.03,-99.00,951.00,780,20240920,-19.62,420,20240805,49.29,715,-12.31,20250106,502,24.90,20250317,780,-19.62,20240920,420,49.29,20240805,0.00,Y,091970,500,187 억,,219504,N,N,0,N,00,N +20250509,110647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,623,-12,5,-1.89,4141700,6607,30.59,635,635,623,825,445,635,626.87,0.59,0,-1095,661,648,632,619,603,654,625,187,190,500,410,1,1,37417493,233,-6.29,0.66,12,0.02,-99.00,951.00,780,20240920,-20.13,420,20240805,48.33,715,-12.87,20250106,502,24.10,20250317,780,-20.13,20240920,420,48.33,20240805,0.00,Y,091970,500,187 억,,219504,N,N,0,N,00,N +20250509,100650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,-8,5,-1.26,857230,1357,6.28,635,635,627,825,445,635,631.71,0.59,0,-327,661,648,632,619,603,654,625,187,190,500,410,1,1,37417493,235,-6.33,0.66,12,0.00,-99.00,951.00,780,20240920,-19.62,420,20240805,49.29,715,-12.31,20250106,502,24.90,20250317,780,-19.62,20240920,420,49.29,20240805,0.00,Y,091970,500,187 억,,219504,N,N,0,N,00,N +20250509,090651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,-8,5,-1.26,589082,930,4.31,635,635,627,825,445,635,633.42,0.59,0,-136,661,648,632,619,603,654,625,187,190,500,410,1,1,37417493,235,-6.33,0.66,12,0.00,-99.00,951.00,780,20240920,-19.62,420,20240805,49.29,715,-12.31,20250106,502,24.90,20250317,780,-19.62,20240920,420,49.29,20240805,0.00,Y,091970,500,187 억,,219504,N,N,0,N,00,N 20250508,160639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,635,-14,5,-2.16,13653924,21599,29.53,630,645,616,843,455,649,632.16,0.60,0,-992,675,662,636,623,597,668,629,187,194,500,420,1,1,37417493,238,-6.41,0.67,12,0.06,-99.00,951.00,780,20240920,-18.59,420,20240805,51.19,715,-11.19,20250106,502,26.49,20250317,780,-18.59,20240920,420,51.19,20240805,0.00,Y,091970,500,187 억,,223984,N,N,0,N,00,N 20250508,150648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,637,-12,5,-1.85,11524767,18246,24.94,630,645,616,843,455,649,631.63,0.60,0,-616,675,662,636,623,597,668,629,187,194,500,420,1,1,37417493,238,-6.43,0.67,12,0.05,-99.00,951.00,780,20240920,-18.33,420,20240805,51.67,715,-10.91,20250106,502,26.89,20250317,780,-18.33,20240920,420,51.67,20240805,0.00,Y,091970,500,187 억,,223984,N,N,0,N,00,N 20250508,140645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,637,-12,5,-1.85,10944571,17335,23.70,630,645,616,843,455,649,631.36,0.60,0,-580,675,662,636,623,597,668,629,187,194,500,420,1,1,37417493,238,-6.43,0.67,12,0.05,-99.00,951.00,780,20240920,-18.33,420,20240805,51.67,715,-10.91,20250106,502,26.89,20250317,780,-18.33,20240920,420,51.67,20240805,0.00,Y,091970,500,187 억,,223984,N,N,0,N,00,N diff --git a/092040/price/prices-20250501.csv b/092040/price/prices-20250501.csv index 7ff58408f580..baffc4a191aa 100644 --- a/092040/price/prices-20250501.csv +++ b/092040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160645,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3270,10,2,0.31,344736259,105709,126.22,3260,3310,3220,4235,2285,3260,3261.18,6.25,0,918,3356,3307,3256,3207,3156,3282,3182,275,975,500,2210,5,1,55018347,1799,-3.41,1.41,12,0.19,-960.00,2317.00,8240,20240621,-60.32,3075,20241210,6.34,4990,-34.47,20250226,3075,6.34,20250409,8240,-60.32,20240621,3075,6.34,20241210,1.05,Y,092040,500,275 억,,3437878,N,N,14171,N,00,N +20250509,150652,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3245,-15,5,-0.46,331608014,101668,121.39,3260,3310,3220,4235,2285,3260,3261.68,6.25,0,1934,3356,3307,3256,3207,3156,3282,3182,275,975,500,2210,5,1,55018347,1785,-3.38,1.40,12,0.18,-960.00,2317.00,8240,20240621,-60.62,3075,20241210,5.53,4990,-34.97,20250226,3075,5.53,20250409,8240,-60.62,20240621,3075,5.53,20241210,1.05,Y,092040,500,275 억,,3437878,N,N,13201,N,00,N +20250509,140648,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3245,-15,5,-0.46,265736507,81323,97.10,3260,3310,3235,4235,2285,3260,3267.67,6.25,0,-676,3356,3307,3256,3207,3156,3282,3182,275,975,500,2210,5,1,55018347,1785,-3.38,1.40,12,0.15,-960.00,2317.00,8240,20240621,-60.62,3075,20241210,5.53,4990,-34.97,20250226,3075,5.53,20250409,8240,-60.62,20240621,3075,5.53,20241210,1.05,Y,092040,500,275 억,,3437878,N,N,13201,N,00,N +20250509,130648,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3265,5,2,0.15,234954192,71862,85.80,3260,3310,3235,4235,2285,3260,3269.52,6.25,0,-1139,3356,3307,3256,3207,3156,3282,3182,275,975,500,2210,5,1,55018347,1796,-3.40,1.41,12,0.13,-960.00,2317.00,8240,20240621,-60.38,3075,20241210,6.18,4990,-34.57,20250226,3075,6.18,20250409,8240,-60.38,20240621,3075,6.18,20241210,1.05,Y,092040,500,275 억,,3437878,N,N,13201,N,00,N +20250509,120650,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3275,15,2,0.46,224425595,68643,81.96,3260,3310,3235,4235,2285,3260,3269.46,6.25,0,317,3356,3307,3256,3207,3156,3282,3182,275,975,500,2210,5,1,55018347,1802,-3.41,1.41,12,0.12,-960.00,2317.00,8240,20240621,-60.25,3075,20241210,6.50,4990,-34.37,20250226,3075,6.50,20250409,8240,-60.25,20240621,3075,6.50,20241210,1.05,Y,092040,500,275 억,,3437878,N,N,13201,N,00,N +20250509,110647,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3260,0,3,0.00,198405850,60674,72.45,3260,3310,3235,4235,2285,3260,3270.03,6.25,0,4080,3356,3307,3256,3207,3156,3282,3182,275,975,500,2210,5,1,55018347,1794,-3.40,1.41,12,0.11,-960.00,2317.00,8240,20240621,-60.44,3075,20241210,6.02,4990,-34.67,20250226,3075,6.02,20250409,8240,-60.44,20240621,3075,6.02,20241210,1.05,Y,092040,500,275 억,,3437878,N,N,13201,N,00,N +20250509,100651,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3270,10,2,0.31,113156730,34523,41.22,3260,3310,3250,4235,2285,3260,3277.72,6.25,0,205,3356,3307,3256,3207,3156,3282,3182,275,975,500,2210,5,1,55018347,1799,-3.41,1.41,12,0.06,-960.00,2317.00,8240,20240621,-60.32,3075,20241210,6.34,4990,-34.47,20250226,3075,6.34,20250409,8240,-60.32,20240621,3075,6.34,20241210,1.05,Y,092040,500,275 억,,3437878,N,N,13201,N,00,N +20250509,090652,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3290,30,2,0.92,16630420,5082,6.07,3260,3310,3260,4235,2285,3260,3272.42,6.25,0,1041,3356,3307,3256,3207,3156,3282,3182,275,975,500,2210,5,1,55018347,1810,-3.43,1.42,12,0.01,-960.00,2317.00,8240,20240621,-60.07,3075,20241210,6.99,4990,-34.07,20250226,3075,6.99,20250409,8240,-60.07,20240621,3075,6.99,20241210,1.05,Y,092040,500,275 억,,3437878,N,N,13201,N,00,N 20250508,160639,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3260,25,2,0.77,274187648,83750,44.87,3290,3305,3205,4205,2265,3235,3273.89,6.21,0,6969,3448,3341,3288,3181,3128,3315,3155,275,970,500,2190,5,1,55018347,1794,-3.40,1.41,12,0.15,-960.00,2317.00,8240,20240621,-60.44,3075,20241210,6.02,4990,-34.67,20250226,3075,6.02,20250409,8240,-60.44,20240621,3075,6.02,20241210,1.05,Y,092040,500,275 억,,3416854,N,N,13201,N,00,N 20250508,150648,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3300,65,2,2.01,253345183,77374,41.46,3290,3305,3205,4205,2265,3235,3274.29,6.21,0,6566,3448,3341,3288,3181,3128,3315,3155,275,970,500,2190,5,1,55018347,1816,-3.44,1.42,12,0.14,-960.00,2317.00,8240,20240621,-59.95,3075,20241210,7.32,4990,-33.87,20250226,3075,7.32,20250409,8240,-59.95,20240621,3075,7.32,20241210,1.05,Y,092040,500,275 억,,3416854,N,N,17826,N,00,N 20250508,140646,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3300,65,2,2.01,234510994,71655,38.39,3290,3305,3205,4205,2265,3235,3272.78,6.21,0,4250,3448,3341,3288,3181,3128,3315,3155,275,970,500,2190,5,1,55018347,1816,-3.44,1.42,12,0.13,-960.00,2317.00,8240,20240621,-59.95,3075,20241210,7.32,4990,-33.87,20250226,3075,7.32,20250409,8240,-59.95,20240621,3075,7.32,20241210,1.05,Y,092040,500,275 억,,3416854,N,N,17826,N,00,N diff --git a/092070/price/prices-20250501.csv b/092070/price/prices-20250501.csv index f3e4f9c81586..a7d726eae050 100644 --- a/092070/price/prices-20250501.csv +++ b/092070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10800,-470,5,-4.17,220921860,20289,125.64,11270,11330,10780,14650,7890,11270,10888.75,2.96,0,-8765,11530,11400,11240,11110,10950,11465,11175,58,3380,500,8110,10,1,11571858,1250,196.36,0.82,12,0.18,55.00,13250.00,22800,20240508,-52.63,7470,20241210,44.58,12990,-16.86,20250220,8420,28.27,20250102,22500,-52.00,20240509,7470,44.58,20241210,2.60,Y,092070,500,57 억,,342371,N,N,650,N,00,N +20250509,150652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10820,-450,5,-3.99,198651600,18234,112.92,11270,11330,10780,14650,7890,11270,10894.57,2.96,0,-7183,11530,11400,11240,11110,10950,11465,11175,58,3380,500,8110,10,1,11571858,1252,196.73,0.82,12,0.16,55.00,13250.00,22800,20240508,-52.54,7470,20241210,44.85,12990,-16.71,20250220,8420,28.50,20250102,22500,-51.91,20240509,7470,44.85,20241210,2.60,Y,092070,500,57 억,,342371,N,N,687,N,00,N +20250509,140648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10830,-440,5,-3.90,191029680,17530,108.56,11270,11330,10780,14650,7890,11270,10897.30,2.96,0,-6737,11530,11400,11240,11110,10950,11465,11175,58,3380,500,8110,10,1,11571858,1253,196.91,0.82,12,0.15,55.00,13250.00,22800,20240508,-52.50,7470,20241210,44.98,12990,-16.63,20250220,8420,28.62,20250102,22500,-51.87,20240509,7470,44.98,20241210,2.60,Y,092070,500,57 억,,342371,N,N,687,N,00,N +20250509,130649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10850,-420,5,-3.73,171814240,15751,97.54,11270,11330,10800,14650,7890,11270,10908.15,2.96,0,-6390,11530,11400,11240,11110,10950,11465,11175,58,3380,500,8110,10,1,11571858,1256,197.27,0.82,12,0.14,55.00,13250.00,22800,20240508,-52.41,7470,20241210,45.25,12990,-16.47,20250220,8420,28.86,20250102,22500,-51.78,20240509,7470,45.25,20241210,2.60,Y,092070,500,57 억,,342371,N,N,687,N,00,N +20250509,120650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10900,-370,5,-3.28,108837790,9936,61.53,11270,11330,10800,14650,7890,11270,10953.88,2.96,0,-1968,11530,11400,11240,11110,10950,11465,11175,58,3380,500,8110,10,1,11571858,1261,198.18,0.82,12,0.09,55.00,13250.00,22800,20240508,-52.19,7470,20241210,45.92,12990,-16.09,20250220,8420,29.45,20250102,22500,-51.56,20240509,7470,45.92,20241210,2.60,Y,092070,500,57 억,,342371,N,N,687,N,00,N +20250509,110648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10850,-420,5,-3.73,101182380,9232,57.17,11270,11330,10800,14650,7890,11270,10959.96,2.96,0,-1769,11530,11400,11240,11110,10950,11465,11175,58,3380,500,8110,10,1,11571858,1256,197.27,0.82,12,0.08,55.00,13250.00,22800,20240508,-52.41,7470,20241210,45.25,12990,-16.47,20250220,8420,28.86,20250102,22500,-51.78,20240509,7470,45.25,20241210,2.60,Y,092070,500,57 억,,342371,N,N,687,N,00,N +20250509,100651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11120,-150,5,-1.33,46720090,4226,26.17,11270,11330,10980,14650,7890,11270,11055.39,2.96,0,-1592,11530,11400,11240,11110,10950,11465,11175,58,3380,500,8110,10,1,11571858,1287,202.18,0.84,12,0.04,55.00,13250.00,22800,20240508,-51.23,7470,20241210,48.86,12990,-14.40,20250220,8420,32.07,20250102,22500,-50.58,20240509,7470,48.86,20241210,2.60,Y,092070,500,57 억,,342371,N,N,687,N,00,N +20250509,090652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11270,0,3,0.00,3234550,287,1.78,11270,11330,11270,14650,7890,11270,11270.21,2.96,0,-285,11530,11400,11240,11110,10950,11465,11175,58,3380,500,8110,10,1,11571858,1304,204.91,0.85,12,0.00,55.00,13250.00,22800,20240508,-50.57,7470,20241210,50.87,12990,-13.24,20250220,8420,33.85,20250102,22500,-49.91,20240509,7470,50.87,20241210,2.60,Y,092070,500,57 억,,342371,N,N,687,N,00,N 20250508,160640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11270,270,2,2.45,181980000,16148,100.67,11240,11370,11080,14300,7700,11000,11269.51,2.94,0,2199,11553,11276,11113,10836,10673,11195,10755,58,3300,500,7920,10,1,11571858,1304,204.91,0.85,12,0.14,55.00,13250.00,22800,20240508,-50.57,7470,20241210,50.87,12990,-13.24,20250220,8420,33.85,20250102,22800,-50.57,20240508,7470,50.87,20241210,2.59,Y,092070,500,57 억,,340330,N,N,687,N,00,N 20250508,150649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11230,230,2,2.09,178756780,15862,98.89,11240,11370,11080,14300,7700,11000,11269.50,2.94,0,2206,11553,11276,11113,10836,10673,11195,10755,58,3300,500,7920,10,1,11571858,1300,204.18,0.85,12,0.14,55.00,13250.00,22800,20240508,-50.75,7470,20241210,50.33,12990,-13.55,20250220,8420,33.37,20250102,22800,-50.75,20240508,7470,50.33,20241210,2.59,Y,092070,500,57 억,,340330,N,N,1963,N,00,N 20250508,140646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11280,280,2,2.55,174011640,15441,96.27,11240,11370,11080,14300,7700,11000,11269.45,2.94,0,2351,11553,11276,11113,10836,10673,11195,10755,58,3300,500,7920,10,1,11571858,1305,205.09,0.85,12,0.13,55.00,13250.00,22800,20240508,-50.53,7470,20241210,51.00,12990,-13.16,20250220,8420,33.97,20250102,22800,-50.53,20240508,7470,51.00,20241210,2.59,Y,092070,500,57 억,,340330,N,N,1963,N,00,N diff --git a/092130/price/prices-20250501.csv b/092130/price/prices-20250501.csv index c450843907f2..9b7e4508ee9e 100644 --- a/092130/price/prices-20250501.csv +++ b/092130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160646,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,15050,-60,5,-0.40,101609480,6753,46.77,15110,15120,14710,19640,10580,15110,15046.57,8.73,0,1634,15270,15190,15030,14950,14790,15230,14990,61,4530,500,11180,10,1,12043600,1813,14.04,3.70,12,0.06,1072.00,4068.00,15120,20250509,-0.46,11490,20240805,30.98,15120,-0.46,20250509,12310,22.26,20250102,15120,-0.46,20250509,11490,30.98,20240805,0.01,Y,092130,500,61 억,,1051991,N,N,27,N,00,N +20250509,150652,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,15040,-70,5,-0.46,85485450,5681,39.34,15110,15120,14710,19640,10580,15110,15047.61,8.73,0,1486,15270,15190,15030,14950,14790,15230,14990,61,4530,500,11180,10,1,12043600,1811,14.03,3.70,12,0.05,1072.00,4068.00,15120,20250509,-0.53,11490,20240805,30.90,15120,-0.53,20250509,12310,22.18,20250102,15120,-0.53,20250509,11490,30.90,20240805,0.01,Y,092130,500,61 억,,1051991,N,N,184,N,00,N +20250509,140649,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,15070,-40,5,-0.26,78861710,5241,36.30,15110,15120,14710,19640,10580,15110,15047.07,8.73,0,1377,15270,15190,15030,14950,14790,15230,14990,61,4530,500,11180,10,1,12043600,1815,14.06,3.70,12,0.04,1072.00,4068.00,15120,20250509,-0.33,11490,20240805,31.16,15120,-0.33,20250509,12310,22.42,20250102,15120,-0.33,20250509,11490,31.16,20240805,0.01,Y,092130,500,61 억,,1051991,N,N,184,N,00,N +20250509,130649,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,15090,-20,5,-0.13,69337970,4609,31.92,15110,15120,14710,19640,10580,15110,15044.04,8.73,0,1175,15270,15190,15030,14950,14790,15230,14990,61,4530,500,11180,10,1,12043600,1817,14.08,3.71,12,0.04,1072.00,4068.00,15120,20250509,-0.20,11490,20240805,31.33,15120,-0.20,20250509,12310,22.58,20250102,15120,-0.20,20250509,11490,31.33,20240805,0.01,Y,092130,500,61 억,,1051991,N,N,184,N,00,N +20250509,120650,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,15090,-20,5,-0.13,60315850,4011,27.78,15110,15120,14710,19640,10580,15110,15037.61,8.73,0,888,15270,15190,15030,14950,14790,15230,14990,61,4530,500,11180,10,1,12043600,1817,14.08,3.71,12,0.03,1072.00,4068.00,15120,20250509,-0.20,11490,20240805,31.33,15120,-0.20,20250509,12310,22.58,20250102,15120,-0.20,20250509,11490,31.33,20240805,0.01,Y,092130,500,61 억,,1051991,N,N,184,N,00,N +20250509,110648,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,15060,-50,5,-0.33,49522050,3295,22.82,15110,15120,14710,19640,10580,15110,15029.45,8.73,0,846,15270,15190,15030,14950,14790,15230,14990,61,4530,500,11180,10,1,12043600,1814,14.05,3.70,12,0.03,1072.00,4068.00,15120,20250509,-0.40,11490,20240805,31.07,15120,-0.40,20250509,12310,22.34,20250102,15120,-0.40,20250509,11490,31.07,20240805,0.01,Y,092130,500,61 억,,1051991,N,N,184,N,00,N +20250509,100651,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,15040,-70,5,-0.46,37935435,2526,17.49,15110,15120,14710,19640,10580,15110,15017.99,8.73,0,673,15270,15190,15030,14950,14790,15230,14990,61,4530,500,11180,10,1,12043600,1811,14.03,3.70,12,0.02,1072.00,4068.00,15120,20250509,-0.53,11490,20240805,30.90,15120,-0.53,20250509,12310,22.18,20250102,15120,-0.53,20250509,11490,30.90,20240805,0.01,Y,092130,500,61 억,,1051991,N,N,184,N,00,N +20250509,090652,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,15010,-100,5,-0.66,15712830,1048,7.26,15110,15120,14710,19640,10580,15110,14993.16,8.73,0,134,15270,15190,15030,14950,14790,15230,14990,61,4530,500,11180,10,1,12043600,1808,14.00,3.69,12,0.01,1072.00,4068.00,15120,20250509,-0.73,11490,20240805,30.64,15120,-0.73,20250509,12310,21.93,20250102,15120,-0.73,20250509,11490,30.64,20240805,0.01,Y,092130,500,61 억,,1051991,N,N,184,N,00,N 20250508,160640,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,15110,240,2,1.61,216318820,14440,128.47,14870,15110,14870,19330,10410,14870,14980.43,8.70,0,4529,15036,14952,14816,14732,14596,14995,14775,61,4460,500,11000,10,1,12043600,1820,14.10,3.71,12,0.12,1072.00,4068.00,15110,20250508,0.00,11490,20240805,31.51,15110,0.00,20250508,12310,22.75,20250102,15110,0.00,20250508,11490,31.51,20240805,0.01,Y,092130,500,61 억,,1047569,N,N,184,N,00,N 20250508,150649,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,15010,140,2,0.94,183364830,12256,109.04,14870,15030,14870,19330,10410,14870,14961.23,8.70,0,4188,15036,14952,14816,14732,14596,14995,14775,61,4460,500,11000,10,1,12043600,1808,14.00,3.69,12,0.10,1072.00,4068.00,15030,20250508,-0.13,11490,20240805,30.64,15030,-0.13,20250508,12310,21.93,20250102,15030,-0.13,20250508,11490,30.64,20240805,0.01,Y,092130,500,61 억,,1047569,N,N,0,N,00,N 20250508,140646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14980,110,2,0.74,149611920,10007,89.03,14870,15000,14870,19330,10410,14870,14950.73,8.70,0,3223,15036,14952,14816,14732,14596,14995,14775,61,4460,500,11000,10,1,12043600,1804,13.97,3.68,12,0.08,1072.00,4068.00,15010,20250424,-0.20,11490,20240805,30.37,15010,-0.20,20250424,12310,21.69,20250102,15010,-0.20,20250424,11490,30.37,20240805,0.01,Y,092130,500,61 억,,1047569,N,N,0,N,00,N diff --git a/092190/price/prices-20250501.csv b/092190/price/prices-20250501.csv index 34c1819daca0..39e83a74919b 100644 --- a/092190/price/prices-20250501.csv +++ b/092190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-25,5,-0.75,42988946,13008,102.74,3350,3355,3275,4320,2330,3325,3304.81,0.00,0,495,3418,3371,3343,3296,3268,3357,3282,229,995,500,2060,5,1,45868383,1514,21.29,3.14,12,0.03,155.00,1050.00,5160,20240718,-36.05,2790,20240702,18.28,4120,-19.90,20250211,2790,18.28,20250409,5160,-36.05,20240718,2790,18.28,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N +20250509,150652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-35,5,-1.05,39469961,11941,94.31,3350,3355,3275,4320,2330,3325,3305.42,0.00,0,647,3418,3371,3343,3296,3268,3357,3282,229,995,500,2060,5,1,45868383,1509,21.23,3.13,12,0.03,155.00,1050.00,5160,20240718,-36.24,2790,20240702,17.92,4120,-20.15,20250211,2790,17.92,20250409,5160,-36.24,20240718,2790,17.92,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N +20250509,140649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,-40,5,-1.20,29709536,8965,70.81,3350,3355,3280,4320,2330,3325,3313.95,0.00,0,481,3418,3371,3343,3296,3268,3357,3282,229,995,500,2060,5,1,45868383,1507,21.19,3.13,12,0.02,155.00,1050.00,5160,20240718,-36.34,2790,20240702,17.74,4120,-20.27,20250211,2790,17.74,20250409,5160,-36.34,20240718,2790,17.74,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N +20250509,130649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,-20,5,-0.60,22387796,6737,53.21,3350,3355,3285,4320,2330,3325,3323.11,0.00,0,393,3418,3371,3343,3296,3268,3357,3282,229,995,500,2060,5,1,45868383,1516,21.32,3.15,12,0.01,155.00,1050.00,5160,20240718,-35.95,2790,20240702,18.46,4120,-19.78,20250211,2790,18.46,20250409,5160,-35.95,20240718,2790,18.46,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N +20250509,120651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-10,5,-0.30,18363611,5516,43.57,3350,3355,3315,4320,2330,3325,3329.15,0.00,0,-161,3418,3371,3343,3296,3268,3357,3282,229,995,500,2060,5,1,45868383,1521,21.39,3.16,12,0.01,155.00,1050.00,5160,20240718,-35.76,2790,20240702,18.82,4120,-19.54,20250211,2790,18.82,20250409,5160,-35.76,20240718,2790,18.82,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N +20250509,110648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,10,2,0.30,16734090,5026,39.70,3350,3355,3320,4320,2330,3325,3329.50,0.00,0,-159,3418,3371,3343,3296,3268,3357,3282,229,995,500,2060,5,1,45868383,1530,21.52,3.18,12,0.01,155.00,1050.00,5160,20240718,-35.37,2790,20240702,19.53,4120,-19.05,20250211,2790,19.53,20250409,5160,-35.37,20240718,2790,19.53,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N +20250509,100651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,0,3,0.00,13232735,3976,31.40,3350,3355,3320,4320,2330,3325,3328.15,0.00,0,-45,3418,3371,3343,3296,3268,3357,3282,229,995,500,2060,5,1,45868383,1525,21.45,3.17,12,0.01,155.00,1050.00,5160,20240718,-35.56,2790,20240702,19.18,4120,-19.30,20250211,2790,19.18,20250409,5160,-35.56,20240718,2790,19.18,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N +20250509,090653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,0,3,0.00,9934325,2987,23.59,3350,3355,3325,4320,2330,3325,3325.85,0.00,0,-81,3418,3371,3343,3296,3268,3357,3282,229,995,500,2060,5,1,45868383,1525,21.45,3.17,12,0.01,155.00,1050.00,5160,20240718,-35.56,2790,20240702,19.18,4120,-19.30,20250211,2790,19.18,20250409,5160,-35.56,20240718,2790,19.18,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N 20250508,160640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,-15,5,-0.45,42419505,12661,122.78,3340,3390,3315,4340,2340,3340,3350.41,0.00,0,478,3380,3360,3330,3310,3280,3370,3320,229,1000,500,2070,5,1,45868383,1525,21.45,3.17,12,0.03,155.00,1050.00,5160,20240718,-35.56,2790,20240702,19.18,4120,-19.30,20250211,2790,19.18,20250409,5160,-35.56,20240718,2790,19.18,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N 20250508,150649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,30,2,0.90,32074755,9551,92.62,3340,3390,3315,4340,2340,3340,3358.26,0.00,0,475,3380,3360,3330,3310,3280,3370,3320,229,1000,500,2070,5,1,45868383,1546,21.74,3.21,12,0.02,155.00,1050.00,5160,20240718,-34.69,2790,20240702,20.79,4120,-18.20,20250211,2790,20.79,20250409,5160,-34.69,20240718,2790,20.79,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N 20250508,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,5,2,0.15,19783250,5880,57.02,3340,3390,3315,4340,2340,3340,3364.50,0.00,0,355,3380,3360,3330,3310,3280,3370,3320,229,1000,500,2070,5,1,45868383,1534,21.58,3.19,12,0.01,155.00,1050.00,5160,20240718,-35.17,2790,20240702,19.89,4120,-18.81,20250211,2790,19.89,20250409,5160,-35.17,20240718,2790,19.89,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N diff --git a/092200/price/prices-20250501.csv b/092200/price/prices-20250501.csv index 0d280a296fc2..2eea8db94736 100644 --- a/092200/price/prices-20250501.csv +++ b/092200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160646,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4465,-70,5,-1.54,1040908420,233012,134.37,4615,4620,4400,5890,3175,4535,4467.19,1.25,0,37631,4678,4606,4543,4471,4408,4575,4440,194,1355,500,3350,5,1,38888569,1736,12.20,1.13,12,0.60,366.00,3952.00,6920,20240626,-35.48,3165,20241113,41.07,6260,-28.67,20250213,3580,24.72,20250409,6920,-35.48,20240626,3165,41.07,20241113,3.00,Y,092200,500,194 억,,484776,N,N,5261,N,00,N +20250509,150653,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4430,-105,5,-2.32,981572865,219651,126.66,4615,4620,4400,5890,3175,4535,4468.78,1.25,0,33411,4678,4606,4543,4471,4408,4575,4440,194,1355,500,3350,5,1,38888569,1723,12.10,1.12,12,0.56,366.00,3952.00,6920,20240626,-35.98,3165,20241113,39.97,6260,-29.23,20250213,3580,23.74,20250409,6920,-35.98,20240626,3165,39.97,20241113,3.00,Y,092200,500,194 억,,484776,N,N,122,N,00,N +20250509,140649,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4420,-115,5,-2.54,757676546,168915,97.41,4615,4620,4420,5890,3175,4535,4485.55,1.25,0,11510,4678,4606,4543,4471,4408,4575,4440,194,1355,500,3350,5,1,38888569,1719,12.08,1.12,12,0.43,366.00,3952.00,6920,20240626,-36.13,3165,20241113,39.65,6260,-29.39,20250213,3580,23.46,20250409,6920,-36.13,20240626,3165,39.65,20241113,3.00,Y,092200,500,194 억,,484776,N,N,122,N,00,N +20250509,130649,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4440,-95,5,-2.09,587046831,130408,75.20,4615,4620,4435,5890,3175,4535,4501.62,1.25,0,-1925,4678,4606,4543,4471,4408,4575,4440,194,1355,500,3350,5,1,38888569,1727,12.13,1.12,12,0.34,366.00,3952.00,6920,20240626,-35.84,3165,20241113,40.28,6260,-29.07,20250213,3580,24.02,20250409,6920,-35.84,20240626,3165,40.28,20241113,3.00,Y,092200,500,194 억,,484776,N,N,122,N,00,N +20250509,120651,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4455,-80,5,-1.76,524808981,116417,67.13,4615,4620,4450,5890,3175,4535,4508.01,1.25,0,-1252,4678,4606,4543,4471,4408,4575,4440,194,1355,500,3350,5,1,38888569,1732,12.17,1.13,12,0.30,366.00,3952.00,6920,20240626,-35.62,3165,20241113,40.76,6260,-28.83,20250213,3580,24.44,20250409,6920,-35.62,20240626,3165,40.76,20241113,3.00,Y,092200,500,194 억,,484776,N,N,122,N,00,N +20250509,110648,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4475,-60,5,-1.32,405219878,89645,51.70,4615,4620,4470,5890,3175,4535,4520.27,1.25,0,-6868,4678,4606,4543,4471,4408,4575,4440,194,1355,500,3350,5,1,38888569,1740,12.23,1.13,12,0.23,366.00,3952.00,6920,20240626,-35.33,3165,20241113,41.39,6260,-28.51,20250213,3580,25.00,20250409,6920,-35.33,20240626,3165,41.39,20241113,3.00,Y,092200,500,194 억,,484776,N,N,122,N,00,N +20250509,100652,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4500,-35,5,-0.77,279949075,61707,35.58,4615,4620,4495,5890,3175,4535,4536.75,1.25,0,-9466,4678,4606,4543,4471,4408,4575,4440,194,1355,500,3350,5,1,38888569,1750,12.30,1.14,12,0.16,366.00,3952.00,6920,20240626,-34.97,3165,20241113,42.18,6260,-28.12,20250213,3580,25.70,20250409,6920,-34.97,20240626,3165,42.18,20241113,3.00,Y,092200,500,194 억,,484776,N,N,122,N,00,N +20250509,090653,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4575,40,2,0.88,32630150,7110,4.10,4615,4620,4570,5890,3175,4535,4589.33,1.25,0,-4043,4678,4606,4543,4471,4408,4575,4440,194,1355,500,3350,5,1,38888569,1779,12.50,1.16,12,0.02,366.00,3952.00,6920,20240626,-33.89,3165,20241113,44.55,6260,-26.92,20250213,3580,27.79,20250409,6920,-33.89,20240626,3165,44.55,20241113,3.00,Y,092200,500,194 억,,484776,N,N,122,N,00,N 20250508,160640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4535,-55,5,-1.20,791571905,173411,99.08,4550,4615,4480,5960,3215,4590,4564.72,1.17,0,30661,4673,4631,4568,4526,4463,4652,4547,194,1370,500,3390,5,1,38888569,1764,12.39,1.15,12,0.45,366.00,3952.00,6920,20240626,-34.47,3165,20241113,43.29,6260,-27.56,20250213,3580,26.68,20250409,6920,-34.47,20240626,3165,43.29,20241113,3.03,Y,092200,500,194 억,,453655,N,N,122,N,00,N 20250508,150649,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4550,-40,5,-0.87,704667970,154324,88.18,4550,4615,4480,5960,3215,4590,4566.16,1.17,0,30086,4673,4631,4568,4526,4463,4652,4547,194,1370,500,3390,5,1,38888569,1769,12.43,1.15,12,0.40,366.00,3952.00,6920,20240626,-34.25,3165,20241113,43.76,6260,-27.32,20250213,3580,27.09,20250409,6920,-34.25,20240626,3165,43.76,20241113,3.03,Y,092200,500,194 억,,453655,N,N,4684,N,00,N 20250508,140647,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4540,-50,5,-1.09,593654671,129927,74.24,4550,4615,4480,5960,3215,4590,4569.14,1.17,0,21357,4673,4631,4568,4526,4463,4652,4547,194,1370,500,3390,5,1,38888569,1766,12.40,1.15,12,0.33,366.00,3952.00,6920,20240626,-34.39,3165,20241113,43.44,6260,-27.48,20250213,3580,26.82,20250409,6920,-34.39,20240626,3165,43.44,20241113,3.03,Y,092200,500,194 억,,453655,N,N,4684,N,00,N diff --git a/092220/price/prices-20250501.csv b/092220/price/prices-20250501.csv index 5b1f6b9f471f..ca4f8deb88c9 100644 --- a/092220/price/prices-20250501.csv +++ b/092220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160646,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,718,-12,5,-1.64,312666887,434923,164.64,732,740,714,949,511,730,718.90,3.55,0,-106921,749,739,731,721,713,744,726,1004,219,500,520,1,1,200763141,1441,-12.60,0.41,12,0.22,-57.00,1739.00,1638,20240514,-56.17,627,20250409,14.51,944,-23.94,20250210,627,14.51,20250409,1638,-56.17,20240514,627,14.51,20250409,1.92,Y,092220,500,1003 억,,7125022,N,N,51912,N,00,N +20250509,150653,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,717,-13,5,-1.78,293152347,407680,154.33,732,740,714,949,511,730,719.07,3.55,0,-104065,749,739,731,721,713,744,726,1004,219,500,520,1,1,200763141,1439,-12.58,0.41,12,0.20,-57.00,1739.00,1638,20240514,-56.23,627,20250409,14.35,944,-24.05,20250210,627,14.35,20250409,1638,-56.23,20240514,627,14.35,20250409,1.92,Y,092220,500,1003 억,,7125022,N,N,31827,N,00,N +20250509,140649,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,719,-11,5,-1.51,258931875,359935,136.25,732,740,714,949,511,730,719.39,3.55,0,-115067,749,739,731,721,713,744,726,1004,219,500,520,1,1,200763141,1443,-12.61,0.41,12,0.18,-57.00,1739.00,1638,20240514,-56.11,627,20250409,14.67,944,-23.83,20250210,627,14.67,20250409,1638,-56.11,20240514,627,14.67,20250409,1.92,Y,092220,500,1003 억,,7125022,N,N,31827,N,00,N +20250509,130650,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,716,-14,5,-1.92,233349465,324264,122.75,732,740,714,949,511,730,719.63,3.55,0,-96028,749,739,731,721,713,744,726,1004,219,500,520,1,1,200763141,1437,-12.56,0.41,12,0.16,-57.00,1739.00,1638,20240514,-56.29,627,20250409,14.19,944,-24.15,20250210,627,14.19,20250409,1638,-56.29,20240514,627,14.19,20250409,1.92,Y,092220,500,1003 억,,7125022,N,N,31827,N,00,N +20250509,120651,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,715,-15,5,-2.05,210036689,291661,110.41,732,740,714,949,511,730,720.14,3.55,0,-100835,749,739,731,721,713,744,726,1004,219,500,520,1,1,200763141,1435,-12.54,0.41,12,0.15,-57.00,1739.00,1638,20240514,-56.35,627,20250409,14.04,944,-24.26,20250210,627,14.04,20250409,1638,-56.35,20240514,627,14.04,20250409,1.92,Y,092220,500,1003 억,,7125022,N,N,31827,N,00,N +20250509,110649,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,716,-14,5,-1.92,182378698,253032,95.79,732,740,714,949,511,730,720.77,3.55,0,-85107,749,739,731,721,713,744,726,1004,219,500,520,1,1,200763141,1437,-12.56,0.41,12,0.13,-57.00,1739.00,1638,20240514,-56.29,627,20250409,14.19,944,-24.15,20250210,627,14.19,20250409,1638,-56.29,20240514,627,14.19,20250409,1.92,Y,092220,500,1003 억,,7125022,N,N,31827,N,00,N +20250509,100652,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,719,-11,5,-1.51,110838711,153193,57.99,732,740,718,949,511,730,723.52,3.55,0,-54233,749,739,731,721,713,744,726,1004,219,500,520,1,1,200763141,1443,-12.61,0.41,12,0.08,-57.00,1739.00,1638,20240514,-56.11,627,20250409,14.67,944,-23.83,20250210,627,14.67,20250409,1638,-56.11,20240514,627,14.67,20250409,1.92,Y,092220,500,1003 억,,7125022,N,N,31827,N,00,N +20250509,090653,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,726,-4,5,-0.55,13555549,18603,7.04,732,740,726,949,511,730,728.68,3.55,0,-1795,749,739,731,721,713,744,726,1004,219,500,520,1,1,200763141,1458,-12.74,0.42,12,0.01,-57.00,1739.00,1638,20240514,-55.68,627,20250409,15.79,944,-23.09,20250210,627,15.79,20250409,1638,-55.68,20240514,627,15.79,20250409,1.92,Y,092220,500,1003 억,,7125022,N,N,31827,N,00,N 20250508,160641,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,730,7,2,0.97,192776327,264063,113.57,723,741,723,939,507,723,730.04,3.52,0,82805,737,729,724,716,711,734,721,1004,216,500,520,1,1,200763141,1466,-12.81,0.42,12,0.13,-57.00,1739.00,1638,20240514,-55.43,627,20250409,16.43,944,-22.67,20250210,627,16.43,20250409,1638,-55.43,20240514,627,16.43,20250409,1.94,Y,092220,500,1003 억,,7074469,N,N,31827,N,00,N 20250508,150650,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,728,5,2,0.69,174734905,239316,102.93,723,741,723,939,507,723,730.14,3.52,0,76441,737,729,724,716,711,734,721,1004,216,500,520,1,1,200763141,1462,-12.77,0.42,12,0.12,-57.00,1739.00,1638,20240514,-55.56,627,20250409,16.11,944,-22.88,20250210,627,16.11,20250409,1638,-55.56,20240514,627,16.11,20250409,1.94,Y,092220,500,1003 억,,7074469,N,N,4392,N,00,N 20250508,140647,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,730,7,2,0.97,129912691,177794,76.47,723,741,723,939,507,723,730.69,3.52,0,76134,737,729,724,716,711,734,721,1004,216,500,520,1,1,200763141,1466,-12.81,0.42,12,0.09,-57.00,1739.00,1638,20240514,-55.43,627,20250409,16.43,944,-22.67,20250210,627,16.43,20250409,1638,-55.43,20240514,627,16.43,20250409,1.94,Y,092220,500,1003 억,,7074469,N,N,4392,N,00,N diff --git a/092230/price/prices-20250501.csv b/092230/price/prices-20250501.csv index 9bba7f5b2e98..6ba56903a49f 100644 --- a/092230/price/prices-20250501.csv +++ b/092230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,61100,0,3,0.00,189344800,3104,96.70,60800,61400,60500,79400,42800,61100,61000.10,27.76,0,-164,61700,61400,60900,60600,60100,61550,60750,211,18300,5000,45210,100,1,4224646,2581,3.32,0.25,12,0.07,18409.00,242935.00,61600,20240522,-0.81,51500,20250109,18.64,61400,0.00,20250428,51500,18.64,20250109,61600,-0.81,20240522,51500,18.64,20250109,0.00,Y,092230,5000,211 억,,1172731,N,N,221,N,00,N +20250509,150653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,61400,300,2,0.49,180644500,2962,92.27,60800,61400,60500,79400,42800,61100,60987.34,27.76,0,-186,61700,61400,60900,60600,60100,61550,60750,211,18300,5000,45210,100,1,4224646,2594,3.34,0.25,12,0.07,18409.00,242935.00,61600,20240522,-0.32,51500,20250109,19.22,61400,0.00,20250428,51500,19.22,20250109,61600,-0.32,20240522,51500,19.22,20250109,0.00,Y,092230,5000,211 억,,1172731,N,N,261,N,00,N +20250509,140650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,61000,-100,5,-0.16,144680700,2374,73.96,60800,61300,60500,79400,42800,61100,60943.85,27.76,0,-237,61700,61400,60900,60600,60100,61550,60750,211,18300,5000,45210,100,1,4224646,2577,3.31,0.25,12,0.06,18409.00,242935.00,61600,20240522,-0.97,51500,20250109,18.45,61400,-0.65,20250428,51500,18.45,20250109,61600,-0.97,20240522,51500,18.45,20250109,0.00,Y,092230,5000,211 억,,1172731,N,N,261,N,00,N +20250509,130650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,61100,0,3,0.00,143460500,2354,73.33,60800,61300,60500,79400,42800,61100,60943.29,27.76,0,-253,61700,61400,60900,60600,60100,61550,60750,211,18300,5000,45210,100,1,4224646,2581,3.32,0.25,12,0.06,18409.00,242935.00,61600,20240522,-0.81,51500,20250109,18.64,61400,-0.49,20250428,51500,18.64,20250109,61600,-0.81,20240522,51500,18.64,20250109,0.00,Y,092230,5000,211 억,,1172731,N,N,261,N,00,N +20250509,120651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,61100,0,3,0.00,120977450,1986,61.87,60800,61300,60500,79400,42800,61100,60915.13,27.76,0,-245,61700,61400,60900,60600,60100,61550,60750,211,18300,5000,45210,100,1,4224646,2581,3.32,0.25,12,0.05,18409.00,242935.00,61600,20240522,-0.81,51500,20250109,18.64,61400,-0.49,20250428,51500,18.64,20250109,61600,-0.81,20240522,51500,18.64,20250109,0.00,Y,092230,5000,211 억,,1172731,N,N,261,N,00,N +20250509,110649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,61100,0,3,0.00,110775950,1819,56.67,60800,61300,60500,79400,42800,61100,60899.37,27.76,0,-174,61700,61400,60900,60600,60100,61550,60750,211,18300,5000,45210,100,1,4224646,2581,3.32,0.25,12,0.04,18409.00,242935.00,61600,20240522,-0.81,51500,20250109,18.64,61400,-0.49,20250428,51500,18.64,20250109,61600,-0.81,20240522,51500,18.64,20250109,0.00,Y,092230,5000,211 억,,1172731,N,N,261,N,00,N +20250509,100652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,61000,-100,5,-0.16,32541200,532,16.57,60800,61300,60800,79400,42800,61100,61167.67,27.76,0,39,61700,61400,60900,60600,60100,61550,60750,211,18300,5000,45210,100,1,4224646,2577,3.31,0.25,12,0.01,18409.00,242935.00,61600,20240522,-0.97,51500,20250109,18.45,61400,-0.65,20250428,51500,18.45,20250109,61600,-0.97,20240522,51500,18.45,20250109,0.00,Y,092230,5000,211 억,,1172731,N,N,261,N,00,N +20250509,090653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,60800,-300,5,-0.49,243200,4,0.12,60800,60800,60800,79400,42800,61100,60800.00,27.76,0,0,61700,61400,60900,60600,60100,61550,60750,211,18300,5000,45210,100,1,4224646,2569,3.30,0.25,12,0.00,18409.00,242935.00,61600,20240522,-1.30,51500,20250109,18.06,61400,-0.98,20250428,51500,18.06,20250109,61600,-1.30,20240522,51500,18.06,20250109,0.00,Y,092230,5000,211 억,,1172731,N,N,261,N,00,N 20250508,160641,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,61100,100,2,0.16,195110450,3209,143.45,60500,61200,60400,79300,42700,61000,60801.01,27.75,0,371,61533,61266,60733,60466,59933,61400,60600,211,18300,5000,45140,100,1,4224646,2581,3.32,0.25,12,0.08,18409.00,242935.00,61600,20240522,-0.81,51500,20250109,18.64,61400,-0.49,20250428,51500,18.64,20250109,61600,-0.81,20240522,51500,18.64,20250109,0.00,Y,092230,5000,211 억,,1172424,N,N,261,N,00,N 20250508,150650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,61000,0,3,0.00,178023450,2929,130.93,60500,61200,60400,79300,42700,61000,60779.60,27.75,0,189,61533,61266,60733,60466,59933,61400,60600,211,18300,5000,45140,100,1,4224646,2577,3.31,0.25,12,0.07,18409.00,242935.00,61600,20240522,-0.97,51500,20250109,18.45,61400,-0.65,20250428,51500,18.45,20250109,61600,-0.97,20240522,51500,18.45,20250109,0.00,Y,092230,5000,211 억,,1172424,N,N,1,N,00,N 20250508,140647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,60900,-100,5,-0.16,167190150,2751,122.98,60500,61200,60400,79300,42700,61000,60774.32,27.75,0,280,61533,61266,60733,60466,59933,61400,60600,211,18300,5000,45140,100,1,4224646,2573,3.31,0.25,12,0.07,18409.00,242935.00,61600,20240522,-1.14,51500,20250109,18.25,61400,-0.81,20250428,51500,18.25,20250109,61600,-1.14,20240522,51500,18.25,20250109,0.00,Y,092230,5000,211 억,,1172424,N,N,1,N,00,N diff --git a/092300/price/prices-20250501.csv b/092300/price/prices-20250501.csv index 45ba099a4051..3099b33eeb3f 100644 --- a/092300/price/prices-20250501.csv +++ b/092300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,25,2,0.88,89118060,31520,101.01,2845,2870,2800,3695,1995,2845,2827.33,2.03,0,-9119,2921,2882,2861,2822,2801,2872,2812,93,850,500,2040,5,1,18672816,536,6.42,0.50,12,0.17,447.00,5782.00,4395,20240619,-34.70,2175,20241210,31.95,3330,-13.81,20250312,2440,17.62,20250120,4395,-34.70,20240619,2175,31.95,20241210,1.54,Y,092300,500,93 억,,379586,N,N,2327,N,00,N +20250509,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,-20,5,-0.70,78285420,27713,88.81,2845,2860,2800,3695,1995,2845,2824.86,2.03,0,-8652,2921,2882,2861,2822,2801,2872,2812,93,850,500,2040,5,1,18672816,528,6.32,0.49,12,0.15,447.00,5782.00,4395,20240619,-35.72,2175,20241210,29.89,3330,-15.17,20250312,2440,15.78,20250120,4395,-35.72,20240619,2175,29.89,20241210,1.54,Y,092300,500,93 억,,379586,N,N,2898,N,00,N +20250509,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,0,3,0.00,67021340,23742,76.09,2845,2860,2800,3695,1995,2845,2822.90,2.03,0,-7495,2921,2882,2861,2822,2801,2872,2812,93,850,500,2040,5,1,18672816,531,6.36,0.49,12,0.13,447.00,5782.00,4395,20240619,-35.27,2175,20241210,30.80,3330,-14.56,20250312,2440,16.60,20250120,4395,-35.27,20240619,2175,30.80,20241210,1.54,Y,092300,500,93 억,,379586,N,N,2898,N,00,N +20250509,130650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-10,5,-0.35,55484620,19666,63.02,2845,2860,2800,3695,1995,2845,2821.35,2.03,0,-7143,2921,2882,2861,2822,2801,2872,2812,93,850,500,2040,5,1,18672816,529,6.34,0.49,12,0.11,447.00,5782.00,4395,20240619,-35.49,2175,20241210,30.34,3330,-14.86,20250312,2440,16.19,20250120,4395,-35.49,20240619,2175,30.34,20241210,1.54,Y,092300,500,93 억,,379586,N,N,2898,N,00,N +20250509,120652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-15,5,-0.53,48159800,17081,54.74,2845,2860,2800,3695,1995,2845,2819.50,2.03,0,-5682,2921,2882,2861,2822,2801,2872,2812,93,850,500,2040,5,1,18672816,528,6.33,0.49,12,0.09,447.00,5782.00,4395,20240619,-35.61,2175,20241210,30.11,3330,-15.02,20250312,2440,15.98,20250120,4395,-35.61,20240619,2175,30.11,20241210,1.54,Y,092300,500,93 억,,379586,N,N,2898,N,00,N +20250509,110649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-25,5,-0.88,43516050,15437,49.47,2845,2860,2800,3695,1995,2845,2818.94,2.03,0,-4491,2921,2882,2861,2822,2801,2872,2812,93,850,500,2040,5,1,18672816,527,6.31,0.49,12,0.08,447.00,5782.00,4395,20240619,-35.84,2175,20241210,29.66,3330,-15.32,20250312,2440,15.57,20250120,4395,-35.84,20240619,2175,29.66,20241210,1.54,Y,092300,500,93 억,,379586,N,N,2898,N,00,N +20250509,100652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-45,5,-1.58,40652835,14419,46.21,2845,2860,2800,3695,1995,2845,2819.39,2.03,0,-4237,2921,2882,2861,2822,2801,2872,2812,93,850,500,2040,5,1,18672816,523,6.26,0.48,12,0.08,447.00,5782.00,4395,20240619,-36.29,2175,20241210,28.74,3330,-15.92,20250312,2440,14.75,20250120,4395,-36.29,20240619,2175,28.74,20241210,1.54,Y,092300,500,93 억,,379586,N,N,2898,N,00,N +20250509,090654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,15,2,0.53,797630,280,0.90,2845,2860,2845,3695,1995,2845,2848.68,2.03,0,-26,2921,2882,2861,2822,2801,2872,2812,93,850,500,2040,5,1,18672816,534,6.40,0.49,12,0.00,447.00,5782.00,4395,20240619,-34.93,2175,20241210,31.49,3330,-14.11,20250312,2440,17.21,20250120,4395,-34.93,20240619,2175,31.49,20241210,1.54,Y,092300,500,93 억,,379586,N,N,2898,N,00,N 20250508,160641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-35,5,-1.22,89294005,31201,81.52,2855,2900,2840,3740,2020,2880,2862.60,2.07,0,734,2936,2907,2871,2842,2806,2922,2857,93,860,500,2070,5,1,18672816,531,6.36,0.49,12,0.17,447.00,5782.00,4395,20240619,-35.27,2175,20241210,30.80,3330,-14.56,20250312,2440,16.60,20250120,4395,-35.27,20240619,2175,30.80,20241210,1.55,Y,092300,500,93 억,,386609,N,N,2898,N,00,N 20250508,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-30,5,-1.04,80135755,27982,73.11,2855,2900,2840,3740,2020,2880,2863.83,2.07,0,816,2936,2907,2871,2842,2806,2922,2857,93,860,500,2070,5,1,18672816,532,6.38,0.49,12,0.15,447.00,5782.00,4395,20240619,-35.15,2175,20241210,31.03,3330,-14.41,20250312,2440,16.80,20250120,4395,-35.15,20240619,2175,31.03,20241210,1.55,Y,092300,500,93 억,,386609,N,N,1217,N,00,N 20250508,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-20,5,-0.69,70997430,24780,64.74,2855,2900,2840,3740,2020,2880,2865.11,2.07,0,2112,2936,2907,2871,2842,2806,2922,2857,93,860,500,2070,5,1,18672816,534,6.40,0.49,12,0.13,447.00,5782.00,4395,20240619,-34.93,2175,20241210,31.49,3330,-14.11,20250312,2440,17.21,20250120,4395,-34.93,20240619,2175,31.49,20241210,1.55,Y,092300,500,93 억,,386609,N,N,1217,N,00,N diff --git a/092440/price/prices-20250501.csv b/092440/price/prices-20250501.csv index c3b76594217f..0f828a042f58 100644 --- a/092440/price/prices-20250501.csv +++ b/092440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160647,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2445,-5,5,-0.20,24415331,9996,229.74,2455,2460,2435,3185,1715,2450,2442.50,63.27,0,1279,2466,2457,2441,2432,2416,2462,2437,146,735,500,1760,5,1,29200000,714,41.44,0.29,03,0.03,59.00,8537.00,3055,20240603,-19.97,2170,20250409,12.67,2590,-5.60,20250121,2170,12.67,20250409,3055,-19.97,20240603,2170,12.67,20250409,0.50,Y,092440,500,146 억,,18474863,N,N,478,N,00,N +20250509,150654,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2440,-10,5,-0.41,17799766,7285,167.43,2455,2460,2435,3185,1715,2450,2443.34,63.27,0,1496,2466,2457,2441,2432,2416,2462,2437,146,735,500,1760,5,1,29200000,712,41.36,0.29,03,0.02,59.00,8537.00,3055,20240603,-20.13,2170,20250409,12.44,2590,-5.79,20250121,2170,12.44,20250409,3055,-20.13,20240603,2170,12.44,20250409,0.50,Y,092440,500,146 억,,18474863,N,N,166,N,00,N +20250509,140650,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2440,-10,5,-0.41,10035801,4103,94.30,2455,2460,2435,3185,1715,2450,2445.97,63.27,0,954,2466,2457,2441,2432,2416,2462,2437,146,735,500,1760,5,1,29200000,712,41.36,0.29,03,0.01,59.00,8537.00,3055,20240603,-20.13,2170,20250409,12.44,2590,-5.79,20250121,2170,12.44,20250409,3055,-20.13,20240603,2170,12.44,20250409,0.50,Y,092440,500,146 억,,18474863,N,N,166,N,00,N +20250509,130650,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2440,-10,5,-0.41,6417096,2620,60.22,2455,2460,2440,3185,1715,2450,2449.27,63.27,0,323,2466,2457,2441,2432,2416,2462,2437,146,735,500,1760,5,1,29200000,712,41.36,0.29,03,0.01,59.00,8537.00,3055,20240603,-20.13,2170,20250409,12.44,2590,-5.79,20250121,2170,12.44,20250409,3055,-20.13,20240603,2170,12.44,20250409,0.50,Y,092440,500,146 억,,18474863,N,N,166,N,00,N +20250509,120652,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2440,-10,5,-0.41,5109151,2084,47.90,2455,2460,2440,3185,1715,2450,2451.61,63.27,0,139,2466,2457,2441,2432,2416,2462,2437,146,735,500,1760,5,1,29200000,712,41.36,0.29,03,0.01,59.00,8537.00,3055,20240603,-20.13,2170,20250409,12.44,2590,-5.79,20250121,2170,12.44,20250409,3055,-20.13,20240603,2170,12.44,20250409,0.50,Y,092440,500,146 억,,18474863,N,N,166,N,00,N +20250509,110649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2450,0,3,0.00,4855351,1980,45.51,2455,2460,2440,3185,1715,2450,2452.20,63.27,0,139,2466,2457,2441,2432,2416,2462,2437,146,735,500,1760,5,1,29200000,715,41.53,0.29,03,0.01,59.00,8537.00,3055,20240603,-19.80,2170,20250409,12.90,2590,-5.41,20250121,2170,12.90,20250409,3055,-19.80,20240603,2170,12.90,20250409,0.50,Y,092440,500,146 억,,18474863,N,N,166,N,00,N +20250509,100653,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2455,5,2,0.20,4274286,1743,40.06,2455,2460,2445,3185,1715,2450,2452.26,63.27,0,-19,2466,2457,2441,2432,2416,2462,2437,146,735,500,1760,5,1,29200000,717,41.61,0.29,03,0.01,59.00,8537.00,3055,20240603,-19.64,2170,20250409,13.13,2590,-5.21,20250121,2170,13.13,20250409,3055,-19.64,20240603,2170,13.13,20250409,0.50,Y,092440,500,146 억,,18474863,N,N,166,N,00,N +20250509,090654,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2455,5,2,0.20,764157,312,7.17,2455,2455,2445,3185,1715,2450,2449.22,63.27,0,-162,2466,2457,2441,2432,2416,2462,2437,146,735,500,1760,5,1,29200000,717,41.61,0.29,03,0.00,59.00,8537.00,3055,20240603,-19.64,2170,20250409,13.13,2590,-5.21,20250121,2170,13.13,20250409,3055,-19.64,20240603,2170,13.13,20250409,0.50,Y,092440,500,146 억,,18474863,N,N,166,N,00,N 20250508,160641,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2450,20,2,0.82,10609615,4351,76.37,2450,2450,2425,3155,1705,2430,2438.43,63.27,0,1300,2446,2437,2421,2412,2396,2442,2417,146,725,500,1740,5,1,29200000,715,41.53,0.29,03,0.01,59.00,8537.00,3055,20240603,-19.80,2170,20250409,12.90,2590,-5.41,20250121,2170,12.90,20250409,3055,-19.80,20240603,2170,12.90,20250409,0.50,Y,092440,500,146 억,,18473563,N,N,166,N,00,N 20250508,150651,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2430,0,3,0.00,6295165,2590,45.46,2450,2450,2425,3155,1705,2430,2430.57,63.27,0,-244,2446,2437,2421,2412,2396,2442,2417,146,725,500,1740,5,1,29200000,710,41.19,0.28,03,0.01,59.00,8537.00,3055,20240603,-20.46,2170,20250409,11.98,2590,-6.18,20250121,2170,11.98,20250409,3055,-20.46,20240603,2170,11.98,20250409,0.50,Y,092440,500,146 억,,18473563,N,N,1,N,00,N 20250508,140648,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2430,0,3,0.00,4480955,1843,32.35,2450,2450,2425,3155,1705,2430,2431.34,63.27,0,-146,2446,2437,2421,2412,2396,2442,2417,146,725,500,1740,5,1,29200000,710,41.19,0.28,03,0.01,59.00,8537.00,3055,20240603,-20.46,2170,20250409,11.98,2590,-6.18,20250121,2170,11.98,20250409,3055,-20.46,20240603,2170,11.98,20250409,0.50,Y,092440,500,146 억,,18473563,N,N,1,N,00,N diff --git a/092460/price/prices-20250501.csv b/092460/price/prices-20250501.csv index 021d68a89fd9..ed09ec13f302 100644 --- a/092460/price/prices-20250501.csv +++ b/092460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160647,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9910,210,2,2.16,802409845,81512,38.47,9780,9930,9680,12610,6790,9700,9844.07,4.61,0,11271,10193,9946,9653,9406,9113,10070,9530,88,2910,500,6980,10,1,17109680,1696,12.36,0.96,12,0.48,802.00,10326.00,9930,20250509,-0.20,6050,20240906,63.80,9930,-0.20,20250509,7460,32.84,20250407,9930,-0.20,20250509,6050,63.80,20240906,2.23,Y,092460,500,88 억,,788185,N,N,5167,N,00,N +20250509,150654,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9890,190,2,1.96,706946295,71872,33.92,9780,9930,9680,12610,6790,9700,9836.19,4.61,0,5528,10193,9946,9653,9406,9113,10070,9530,88,2910,500,6980,10,1,17109680,1692,12.33,0.96,12,0.42,802.00,10326.00,9930,20250509,-0.40,6050,20240906,63.47,9930,-0.40,20250509,7460,32.57,20250407,9930,-0.40,20250509,6050,63.47,20240906,2.23,Y,092460,500,88 억,,788185,N,N,6790,N,00,N +20250509,140650,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9840,140,2,1.44,584294765,59461,28.07,9780,9930,9680,12610,6790,9700,9826.53,4.61,0,3907,10193,9946,9653,9406,9113,10070,9530,88,2910,500,6980,10,1,17109680,1684,12.27,0.95,12,0.35,802.00,10326.00,9930,20250509,-0.91,6050,20240906,62.64,9930,-0.91,20250509,7460,31.90,20250407,9930,-0.91,20250509,6050,62.64,20240906,2.23,Y,092460,500,88 억,,788185,N,N,6790,N,00,N +20250509,130651,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9830,130,2,1.34,541845405,55144,26.03,9780,9930,9680,12610,6790,9700,9826.01,4.61,0,3602,10193,9946,9653,9406,9113,10070,9530,88,2910,500,6980,10,1,17109680,1682,12.26,0.95,12,0.32,802.00,10326.00,9930,20250509,-1.01,6050,20240906,62.48,9930,-1.01,20250509,7460,31.77,20250407,9930,-1.01,20250509,6050,62.48,20240906,2.23,Y,092460,500,88 억,,788185,N,N,6790,N,00,N +20250509,120652,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9800,100,2,1.03,505950595,51484,24.30,9780,9930,9680,12610,6790,9700,9827.34,4.61,0,2976,10193,9946,9653,9406,9113,10070,9530,88,2910,500,6980,10,1,17109680,1677,12.22,0.95,12,0.30,802.00,10326.00,9930,20250509,-1.31,6050,20240906,61.98,9930,-1.31,20250509,7460,31.37,20250407,9930,-1.31,20250509,6050,61.98,20240906,2.23,Y,092460,500,88 억,,788185,N,N,6790,N,00,N +20250509,110650,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9810,110,2,1.13,470104525,47827,22.57,9780,9930,9680,12610,6790,9700,9829.28,4.61,0,3245,10193,9946,9653,9406,9113,10070,9530,88,2910,500,6980,10,1,17109680,1678,12.23,0.95,12,0.28,802.00,10326.00,9930,20250509,-1.21,6050,20240906,62.15,9930,-1.21,20250509,7460,31.50,20250407,9930,-1.21,20250509,6050,62.15,20240906,2.23,Y,092460,500,88 억,,788185,N,N,6790,N,00,N +20250509,100653,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9810,110,2,1.13,346352295,35185,16.61,9780,9930,9680,12610,6790,9700,9843.76,4.61,0,6337,10193,9946,9653,9406,9113,10070,9530,88,2910,500,6980,10,1,17109680,1678,12.23,0.95,12,0.21,802.00,10326.00,9930,20250509,-1.21,6050,20240906,62.15,9930,-1.21,20250509,7460,31.50,20250407,9930,-1.21,20250509,6050,62.15,20240906,2.23,Y,092460,500,88 억,,788185,N,N,6790,N,00,N +20250509,090654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9745,45,2,0.46,23735750,2440,1.15,9780,9800,9680,12610,6790,9700,9727.79,4.61,0,414,10193,9946,9653,9406,9113,10070,9530,88,2910,500,6980,10,1,17109680,1667,12.15,0.94,12,0.01,802.00,10326.00,9920,20250212,-1.76,6050,20240906,61.07,9920,-1.76,20250212,7460,30.63,20250407,9920,-1.76,20250212,6050,61.07,20240906,2.23,Y,092460,500,88 억,,788185,N,N,6790,N,00,N 20250508,160642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9700,250,2,2.65,2030601100,208795,459.49,9490,9900,9360,12280,6620,9450,9725.33,4.47,0,34373,9630,9540,9380,9290,9130,9585,9335,88,2830,500,6800,10,1,17109680,1660,12.09,0.94,12,1.22,802.00,10326.00,9920,20250212,-2.22,6050,20240906,60.33,9920,-2.22,20250212,7460,30.03,20250407,9920,-2.22,20250212,6050,60.33,20240906,2.22,Y,092460,500,88 억,,765429,N,N,6790,N,00,N 20250508,150651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9700,250,2,2.65,1868447670,192118,422.79,9490,9900,9360,12280,6620,9450,9725.52,4.47,0,26087,9630,9540,9380,9290,9130,9585,9335,88,2830,500,6800,10,1,17109680,1660,12.09,0.94,12,1.12,802.00,10326.00,9920,20250212,-2.22,6050,20240906,60.33,9920,-2.22,20250212,7460,30.03,20250407,9920,-2.22,20250212,6050,60.33,20240906,2.22,Y,092460,500,88 억,,765429,N,N,0,N,00,N 20250508,140648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9810,360,2,3.81,1608824005,165581,364.39,9490,9900,9360,12280,6620,9450,9716.24,4.47,0,26562,9630,9540,9380,9290,9130,9585,9335,88,2830,500,6800,10,1,17109680,1678,12.23,0.95,12,0.97,802.00,10326.00,9920,20250212,-1.11,6050,20240906,62.15,9920,-1.11,20250212,7460,31.50,20250407,9920,-1.11,20250212,6050,62.15,20240906,2.22,Y,092460,500,88 억,,765429,N,N,0,N,00,N diff --git a/092590/price/prices-20250501.csv b/092590/price/prices-20250501.csv index 6b3ba7a556f1..e760697a8d35 100644 --- a/092590/price/prices-20250501.csv +++ b/092590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160648,57,100.00,KONEX,,,N,N,N,N, ,N,926,0,3,0.00,0,0,0.00,0,0,0,1064,788,926,0.00,0.00,0,0,926,926,926,926,926,926,926,36,138,500,550,1,1,7291098,68,-7.53,0.50,12,0.00,-123.00,1854.00,1252,20250314,-26.04,534,20250115,73.41,1252,-26.04,20250314,534,73.41,20250115,1252,-26.04,20250314,534,73.41,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250509,150654,57,100.00,KONEX,,,N,N,N,N, ,N,926,0,3,0.00,0,0,0.00,0,0,0,1064,788,926,0.00,0.00,0,0,926,926,926,926,926,926,926,36,138,500,550,1,1,7291098,68,-7.53,0.50,12,0.00,-123.00,1854.00,1252,20250314,-26.04,534,20250115,73.41,1252,-26.04,20250314,534,73.41,20250115,1252,-26.04,20250314,534,73.41,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250509,140651,57,100.00,KONEX,,,N,N,N,N, ,N,926,0,3,0.00,0,0,0.00,0,0,0,1064,788,926,0.00,0.00,0,0,926,926,926,926,926,926,926,36,138,500,550,1,1,7291098,68,-7.53,0.50,12,0.00,-123.00,1854.00,1252,20250314,-26.04,534,20250115,73.41,1252,-26.04,20250314,534,73.41,20250115,1252,-26.04,20250314,534,73.41,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250509,130651,57,100.00,KONEX,,,N,N,N,N, ,N,926,0,3,0.00,0,0,0.00,0,0,0,1064,788,926,0.00,0.00,0,0,926,926,926,926,926,926,926,36,138,500,550,1,1,7291098,68,-7.53,0.50,12,0.00,-123.00,1854.00,1252,20250314,-26.04,534,20250115,73.41,1252,-26.04,20250314,534,73.41,20250115,1252,-26.04,20250314,534,73.41,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250509,120652,57,100.00,KONEX,,,N,N,N,N, ,N,926,0,3,0.00,0,0,0.00,0,0,0,1064,788,926,0.00,0.00,0,0,926,926,926,926,926,926,926,36,138,500,550,1,1,7291098,68,-7.53,0.50,12,0.00,-123.00,1854.00,1252,20250314,-26.04,534,20250115,73.41,1252,-26.04,20250314,534,73.41,20250115,1252,-26.04,20250314,534,73.41,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250509,110650,57,100.00,KONEX,,,N,N,N,N, ,N,926,0,3,0.00,0,0,0.00,0,0,0,1064,788,926,0.00,0.00,0,0,926,926,926,926,926,926,926,36,138,500,550,1,1,7291098,68,-7.53,0.50,12,0.00,-123.00,1854.00,1252,20250314,-26.04,534,20250115,73.41,1252,-26.04,20250314,534,73.41,20250115,1252,-26.04,20250314,534,73.41,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250509,100653,57,100.00,KONEX,,,N,N,N,N, ,N,926,0,3,0.00,0,0,0.00,0,0,0,1064,788,926,0.00,0.00,0,0,926,926,926,926,926,926,926,36,138,500,550,1,1,7291098,68,-7.53,0.50,12,0.00,-123.00,1854.00,1252,20250314,-26.04,534,20250115,73.41,1252,-26.04,20250314,534,73.41,20250115,1252,-26.04,20250314,534,73.41,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250509,090654,57,100.00,KONEX,,,N,N,N,N, ,N,926,0,3,0.00,0,0,0.00,0,0,0,1064,788,926,0.00,0.00,0,0,926,926,926,926,926,926,926,36,138,500,550,1,1,7291098,68,-7.53,0.50,12,0.00,-123.00,1854.00,1252,20250314,-26.04,534,20250115,73.41,1252,-26.04,20250314,534,73.41,20250115,1252,-26.04,20250314,534,73.41,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N 20250508,160642,57,100.00,KONEX,,,N,N,N,N, ,N,926,0,3,0.00,0,0,0.00,0,0,0,1064,788,926,0.00,0.00,0,0,926,926,926,926,926,926,926,36,138,500,550,1,1,7291098,68,-7.53,0.50,12,0.00,-123.00,1854.00,1252,20250314,-26.04,534,20250115,73.41,1252,-26.04,20250314,534,73.41,20250115,1252,-26.04,20250314,534,73.41,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N 20250508,150651,57,100.00,KONEX,,,N,N,N,N, ,N,926,0,3,0.00,0,0,0.00,0,0,0,1064,788,926,0.00,0.00,0,0,926,926,926,926,926,926,926,36,138,500,550,1,1,7291098,68,-7.53,0.50,12,0.00,-123.00,1854.00,1252,20250314,-26.04,534,20250115,73.41,1252,-26.04,20250314,534,73.41,20250115,1252,-26.04,20250314,534,73.41,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N 20250508,140648,57,100.00,KONEX,,,N,N,N,N, ,N,926,0,3,0.00,0,0,0.00,0,0,0,1064,788,926,0.00,0.00,0,0,926,926,926,926,926,926,926,36,138,500,550,1,1,7291098,68,-7.53,0.50,12,0.00,-123.00,1854.00,1252,20250314,-26.04,534,20250115,73.41,1252,-26.04,20250314,534,73.41,20250115,1252,-26.04,20250314,534,73.41,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N diff --git a/092600/price/prices-20250501.csv b/092600/price/prices-20250501.csv index e9dec4214386..f2392023d01d 100644 --- a/092600/price/prices-20250501.csv +++ b/092600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160648,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,4,2,0.64,12793443,20270,82.85,632,647,621,813,439,626,631.15,0.98,0,5616,643,634,630,621,617,632,619,125,187,500,0,1,1,25083517,158,-0.85,0.79,12,0.08,-745.00,793.00,1797,20240430,-64.94,571,20250407,10.33,1156,-45.50,20250102,571,10.33,20250407,1700,-62.94,20240509,571,10.33,20250407,0.00,Y,092600,500,125 억,,245076,N,N,402,N,00,N +20250509,150654,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,4,2,0.64,11550222,18290,74.76,632,647,621,813,439,626,631.50,0.98,0,5616,643,634,630,621,617,632,619,125,187,500,0,1,1,25083517,158,-0.85,0.79,12,0.07,-745.00,793.00,1797,20240430,-64.94,571,20250407,10.33,1156,-45.50,20250102,571,10.33,20250407,1700,-62.94,20240509,571,10.33,20250407,0.00,Y,092600,500,125 억,,245076,N,N,1033,N,00,N +20250509,140651,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,4,2,0.64,10097826,15981,65.32,632,647,621,813,439,626,631.86,0.98,0,4062,643,634,630,621,617,632,619,125,187,500,0,1,1,25083517,158,-0.85,0.79,12,0.06,-745.00,793.00,1797,20240430,-64.94,571,20250407,10.33,1156,-45.50,20250102,571,10.33,20250407,1700,-62.94,20240509,571,10.33,20250407,0.00,Y,092600,500,125 억,,245076,N,N,1033,N,00,N +20250509,130651,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,3,2,0.48,9199708,14555,59.49,632,647,621,813,439,626,632.07,0.98,0,4227,643,634,630,621,617,632,619,125,187,500,0,1,1,25083517,158,-0.84,0.79,12,0.06,-745.00,793.00,1797,20240430,-65.00,571,20250407,10.16,1156,-45.59,20250102,571,10.16,20250407,1700,-63.00,20240509,571,10.16,20250407,0.00,Y,092600,500,125 억,,245076,N,N,1033,N,00,N +20250509,120653,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,4,2,0.64,8093661,12791,52.28,632,647,621,813,439,626,632.76,0.98,0,3025,643,634,630,621,617,632,619,125,187,500,0,1,1,25083517,158,-0.85,0.79,12,0.05,-745.00,793.00,1797,20240430,-64.94,571,20250407,10.33,1156,-45.50,20250102,571,10.33,20250407,1700,-62.94,20240509,571,10.33,20250407,0.00,Y,092600,500,125 억,,245076,N,N,1033,N,00,N +20250509,110650,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,4,2,0.64,8036331,12700,51.91,632,647,621,813,439,626,632.78,0.98,0,3025,643,634,630,621,617,632,619,125,187,500,0,1,1,25083517,158,-0.85,0.79,12,0.05,-745.00,793.00,1797,20240430,-64.94,571,20250407,10.33,1156,-45.50,20250102,571,10.33,20250407,1700,-62.94,20240509,571,10.33,20250407,0.00,Y,092600,500,125 억,,245076,N,N,1033,N,00,N +20250509,100654,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,634,8,2,1.28,6557460,10335,42.24,632,647,626,813,439,626,634.49,0.98,0,2561,643,634,630,621,617,632,619,125,187,500,0,1,1,25083517,159,-0.85,0.80,12,0.04,-745.00,793.00,1797,20240430,-64.72,571,20250407,11.03,1156,-45.16,20250102,571,11.03,20250407,1700,-62.71,20240509,571,11.03,20250407,0.00,Y,092600,500,125 억,,245076,N,N,1033,N,00,N +20250509,090655,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,2,2,0.32,3923611,6140,25.10,632,647,628,813,439,626,639.02,0.98,0,-243,643,634,630,621,617,632,619,125,187,500,0,1,1,25083517,158,-0.84,0.79,12,0.02,-745.00,793.00,1797,20240430,-65.05,571,20250407,9.98,1156,-45.67,20250102,571,9.98,20250407,1700,-63.06,20240509,571,9.98,20250407,0.00,Y,092600,500,125 억,,245076,N,N,1033,N,00,N 20250508,160642,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,-5,5,-0.79,15372587,24379,118.16,637,639,626,820,442,631,630.57,0.97,0,2312,653,641,629,617,605,636,612,125,189,500,0,1,1,25083517,157,-0.84,0.79,12,0.10,-745.00,793.00,1797,20240430,-65.16,571,20250407,9.63,1156,-45.85,20250102,571,9.63,20250407,1726,-63.73,20240508,571,9.63,20250407,0.00,Y,092600,500,125 억,,242764,N,N,1033,N,00,N 20250508,150651,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,-2,5,-0.32,12572870,19909,96.49,637,639,626,820,442,631,631.52,0.97,0,4345,653,641,629,617,605,636,612,125,189,500,0,1,1,25083517,158,-0.84,0.79,12,0.08,-745.00,793.00,1797,20240430,-65.00,571,20250407,10.16,1156,-45.59,20250102,571,10.16,20250407,1726,-63.56,20240508,571,10.16,20250407,0.00,Y,092600,500,125 억,,242764,N,N,0,N,00,N 20250508,140649,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,-3,5,-0.48,11930091,18884,91.52,637,639,626,820,442,631,631.76,0.97,0,4256,653,641,629,617,605,636,612,125,189,500,0,1,1,25083517,158,-0.84,0.79,12,0.08,-745.00,793.00,1797,20240430,-65.05,571,20250407,9.98,1156,-45.67,20250102,571,9.98,20250407,1726,-63.62,20240508,571,9.98,20250407,0.00,Y,092600,500,125 억,,242764,N,N,0,N,00,N diff --git a/092730/price/prices-20250501.csv b/092730/price/prices-20250501.csv index 36192ad52064..34c101dc7925 100644 --- a/092730/price/prices-20250501.csv +++ b/092730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14500,120,2,0.83,1054115805,74076,48.11,14380,14500,13990,18690,10070,14380,14220.04,12.93,0,-3155,15033,14706,14153,13826,13273,14870,13990,80,4310,500,10640,10,1,16027989,2324,10.08,1.29,12,0.46,1439.00,11203.00,17564,20240614,-17.44,10318,20240909,40.53,14500,0.00,20250509,10700,35.51,20250203,34300,-57.73,20240614,10700,35.51,20250203,1.13,Y,092730,500,80 억,,2072171,N,N,1335,N,00,N +20250509,150655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14250,-130,5,-0.90,801039195,56562,36.74,14380,14380,13990,18690,10070,14380,14162.14,12.93,0,708,15033,14706,14153,13826,13273,14870,13990,80,4310,500,10640,10,1,16027989,2284,9.90,1.27,12,0.35,1439.00,11203.00,17564,20240614,-18.87,10318,20240909,38.11,14480,-1.59,20250508,10700,33.18,20250203,34300,-58.45,20240614,10700,33.18,20250203,1.13,Y,092730,500,80 억,,2072171,N,N,383,N,00,N +20250509,140651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14280,-100,5,-0.70,741044205,52354,34.00,14380,14380,13990,18690,10070,14380,14154.49,12.93,0,1361,15033,14706,14153,13826,13273,14870,13990,80,4310,500,10640,10,1,16027989,2289,9.92,1.27,12,0.33,1439.00,11203.00,17564,20240614,-18.70,10318,20240909,38.40,14480,-1.38,20250508,10700,33.46,20250203,34300,-58.37,20240614,10700,33.46,20250203,1.13,Y,092730,500,80 억,,2072171,N,N,383,N,00,N +20250509,130651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14200,-180,5,-1.25,674508375,47677,30.97,14380,14380,13990,18690,10070,14380,14147.46,12.93,0,1658,15033,14706,14153,13826,13273,14870,13990,80,4310,500,10640,10,1,16027989,2276,9.87,1.27,12,0.30,1439.00,11203.00,17564,20240614,-19.15,10318,20240909,37.62,14480,-1.93,20250508,10700,32.71,20250203,34300,-58.60,20240614,10700,32.71,20250203,1.13,Y,092730,500,80 억,,2072171,N,N,383,N,00,N +20250509,120653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14270,-110,5,-0.76,628118285,44416,28.85,14380,14380,13990,18690,10070,14380,14141.71,12.93,0,981,15033,14706,14153,13826,13273,14870,13990,80,4310,500,10640,10,1,16027989,2287,9.92,1.27,12,0.28,1439.00,11203.00,17564,20240614,-18.75,10318,20240909,38.30,14480,-1.45,20250508,10700,33.36,20250203,34300,-58.40,20240614,10700,33.36,20250203,1.13,Y,092730,500,80 억,,2072171,N,N,383,N,00,N +20250509,110650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14200,-180,5,-1.25,576530035,40793,26.50,14380,14380,13990,18690,10070,14380,14133.06,12.93,0,432,15033,14706,14153,13826,13273,14870,13990,80,4310,500,10640,10,1,16027989,2276,9.87,1.27,12,0.25,1439.00,11203.00,17564,20240614,-19.15,10318,20240909,37.62,14480,-1.93,20250508,10700,32.71,20250203,34300,-58.60,20240614,10700,32.71,20250203,1.13,Y,092730,500,80 억,,2072171,N,N,383,N,00,N +20250509,100654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14220,-160,5,-1.11,477223135,33799,21.95,14380,14380,13990,18690,10070,14380,14119.45,12.93,0,1537,15033,14706,14153,13826,13273,14870,13990,80,4310,500,10640,10,1,16027989,2279,9.88,1.27,12,0.21,1439.00,11203.00,17564,20240614,-19.04,10318,20240909,37.82,14480,-1.80,20250508,10700,32.90,20250203,34300,-58.54,20240614,10700,32.90,20250203,1.13,Y,092730,500,80 억,,2072171,N,N,383,N,00,N +20250509,090655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14260,-120,5,-0.83,48766450,3411,2.22,14380,14380,14200,18690,10070,14380,14296.82,12.93,0,-410,15033,14706,14153,13826,13273,14870,13990,80,4310,500,10640,10,1,16027989,2286,9.91,1.27,12,0.02,1439.00,11203.00,17564,20240614,-18.81,10318,20240909,38.21,14480,-1.52,20250508,10700,33.27,20250203,34300,-58.43,20240614,10700,33.27,20250203,1.13,Y,092730,500,80 억,,2072171,N,N,383,N,00,N 20250508,160642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14380,730,2,5.35,2188738395,153886,443.12,13600,14480,13600,17740,9560,13650,14222.81,12.52,0,36564,13890,13770,13690,13570,13490,13730,13530,80,4090,500,10100,10,1,16027989,2305,9.99,1.28,12,0.96,1439.00,11203.00,17564,20240614,-18.13,10318,20240909,39.37,14480,-0.69,20250508,10700,34.39,20250203,34300,-58.08,20240614,10700,34.39,20250203,1.12,Y,092730,500,80 억,,2007405,N,N,383,N,00,N 20250508,150652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14370,720,2,5.27,2114353545,148707,428.20,13600,14480,13600,17740,9560,13650,14218.25,12.52,0,35234,13890,13770,13690,13570,13490,13730,13530,80,4090,500,10100,10,1,16027989,2303,9.99,1.28,12,0.93,1439.00,11203.00,17564,20240614,-18.18,10318,20240909,39.27,14480,-0.76,20250508,10700,34.30,20250203,34300,-58.10,20240614,10700,34.30,20250203,1.12,Y,092730,500,80 억,,2007405,N,N,1241,N,00,N 20250508,140649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14320,670,2,4.91,1973197535,138878,399.90,13600,14480,13600,17740,9560,13650,14208.14,12.52,0,34773,13890,13770,13690,13570,13490,13730,13530,80,4090,500,10100,10,1,16027989,2295,9.95,1.28,12,0.87,1439.00,11203.00,17564,20240614,-18.47,10318,20240909,38.79,14480,-1.10,20250508,10700,33.83,20250203,34300,-58.25,20240614,10700,33.83,20250203,1.12,Y,092730,500,80 억,,2007405,N,N,1241,N,00,N diff --git a/092780/price/prices-20250501.csv b/092780/price/prices-20250501.csv index 54cecd643183..b43d8e61db2c 100644 --- a/092780/price/prices-20250501.csv +++ b/092780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160648,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4570,50,2,1.11,29052570,6412,58.38,4505,4570,4480,5870,3165,4520,4530.97,1.72,0,-833,4570,4545,4510,4485,4450,4557,4497,66,1350,500,3160,5,1,13168460,602,7.10,0.43,12,0.05,644.00,10731.00,7120,20240621,-35.81,4230,20250207,8.04,5230,-12.62,20250210,4230,8.04,20250207,7120,-35.81,20240621,4230,8.04,20250207,0.51,Y,092780,500,65 억,,226886,N,N,720,N,00,N +20250509,150655,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4550,30,2,0.66,24467405,5408,49.24,4505,4555,4480,5870,3165,4520,4524.30,1.72,0,-909,4570,4545,4510,4485,4450,4557,4497,66,1350,500,3160,5,1,13168460,599,7.07,0.42,12,0.04,644.00,10731.00,7120,20240621,-36.10,4230,20250207,7.57,5230,-13.00,20250210,4230,7.57,20250207,7120,-36.10,20240621,4230,7.57,20250207,0.51,Y,092780,500,65 억,,226886,N,N,539,N,00,N +20250509,140651,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4545,25,2,0.55,17422715,3856,35.11,4505,4555,4480,5870,3165,4520,4518.34,1.72,0,-666,4570,4545,4510,4485,4450,4557,4497,66,1350,500,3160,5,1,13168460,599,7.06,0.42,12,0.03,644.00,10731.00,7120,20240621,-36.17,4230,20250207,7.45,5230,-13.10,20250210,4230,7.45,20250207,7120,-36.17,20240621,4230,7.45,20250207,0.51,Y,092780,500,65 억,,226886,N,N,539,N,00,N +20250509,130652,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4520,0,3,0.00,16473265,3646,33.20,4505,4555,4480,5870,3165,4520,4518.17,1.72,0,-673,4570,4545,4510,4485,4450,4557,4497,66,1350,500,3160,5,1,13168460,595,7.02,0.42,12,0.03,644.00,10731.00,7120,20240621,-36.52,4230,20250207,6.86,5230,-13.58,20250210,4230,6.86,20250207,7120,-36.52,20240621,4230,6.86,20250207,0.51,Y,092780,500,65 억,,226886,N,N,539,N,00,N +20250509,120653,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4520,0,3,0.00,10299285,2287,20.82,4505,4520,4480,5870,3165,4520,4503.40,1.72,0,-89,4570,4545,4510,4485,4450,4557,4497,66,1350,500,3160,5,1,13168460,595,7.02,0.42,12,0.02,644.00,10731.00,7120,20240621,-36.52,4230,20250207,6.86,5230,-13.58,20250210,4230,6.86,20250207,7120,-36.52,20240621,4230,6.86,20250207,0.51,Y,092780,500,65 억,,226886,N,N,539,N,00,N +20250509,110651,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4515,-5,5,-0.11,9910990,2201,20.04,4505,4515,4480,5870,3165,4520,4502.95,1.72,0,-34,4570,4545,4510,4485,4450,4557,4497,66,1350,500,3160,5,1,13168460,595,7.01,0.42,12,0.02,644.00,10731.00,7120,20240621,-36.59,4230,20250207,6.74,5230,-13.67,20250210,4230,6.74,20250207,7120,-36.59,20240621,4230,6.74,20250207,0.51,Y,092780,500,65 억,,226886,N,N,539,N,00,N +20250509,100654,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4515,-5,5,-0.11,5103985,1134,10.33,4505,4515,4480,5870,3165,4520,4500.87,1.72,0,-321,4570,4545,4510,4485,4450,4557,4497,66,1350,500,3160,5,1,13168460,595,7.01,0.42,12,0.01,644.00,10731.00,7120,20240621,-36.59,4230,20250207,6.74,5230,-13.67,20250210,4230,6.74,20250207,7120,-36.59,20240621,4230,6.74,20250207,0.51,Y,092780,500,65 억,,226886,N,N,539,N,00,N +20250509,090655,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4515,-5,5,-0.11,2243580,498,4.53,4505,4515,4505,5870,3165,4520,4505.18,1.72,0,-288,4570,4545,4510,4485,4450,4557,4497,66,1350,500,3160,5,1,13168460,595,7.01,0.42,12,0.00,644.00,10731.00,7120,20240621,-36.59,4230,20250207,6.74,5230,-13.67,20250210,4230,6.74,20250207,7120,-36.59,20240621,4230,6.74,20250207,0.51,Y,092780,500,65 억,,226886,N,N,539,N,00,N 20250508,160643,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4520,5,2,0.11,49503242,10983,102.14,4485,4535,4475,5860,3165,4515,4507.26,1.72,0,766,4601,4557,4516,4472,4431,4580,4495,66,1345,500,3160,5,1,13168460,595,7.02,0.42,12,0.08,644.00,10731.00,7120,20240621,-36.52,4230,20250207,6.86,5230,-13.58,20250210,4230,6.86,20250207,7120,-36.52,20240621,4230,6.86,20250207,0.52,Y,092780,500,65 억,,226593,N,N,539,N,00,N 20250508,150652,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4475,-40,5,-0.89,43897727,9742,90.60,4485,4535,4475,5860,3165,4515,4506.03,1.72,0,704,4601,4557,4516,4472,4431,4580,4495,66,1345,500,3160,5,1,13168460,589,6.95,0.42,12,0.07,644.00,10731.00,7120,20240621,-37.15,4230,20250207,5.79,5230,-14.44,20250210,4230,5.79,20250207,7120,-37.15,20240621,4230,5.79,20250207,0.52,Y,092780,500,65 억,,226593,N,N,3,N,00,N 20250508,140649,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4510,-5,5,-0.11,23944122,5305,49.34,4485,4535,4485,5860,3165,4515,4513.50,1.72,0,378,4601,4557,4516,4472,4431,4580,4495,66,1345,500,3160,5,1,13168460,594,7.00,0.42,12,0.04,644.00,10731.00,7120,20240621,-36.66,4230,20250207,6.62,5230,-13.77,20250210,4230,6.62,20250207,7120,-36.66,20240621,4230,6.62,20250207,0.52,Y,092780,500,65 억,,226593,N,N,3,N,00,N diff --git a/092790/price/prices-20250501.csv b/092790/price/prices-20250501.csv index 82f20f4f1b69..da49e09a8bb3 100644 --- a/092790/price/prices-20250501.csv +++ b/092790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160649,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12690,360,2,2.92,7699530955,598557,301.37,12420,13250,12410,16020,8640,12330,12863.50,1.05,0,-30663,12663,12496,12403,12236,12143,12450,12190,130,3690,500,7640,10,1,26002000,3300,9.49,0.71,12,2.30,1337.00,17880.00,18740,20250319,-32.28,7000,20240530,81.29,18740,-32.28,20250319,7320,73.36,20250102,18740,-32.28,20250319,7000,81.29,20240530,6.63,Y,092790,500,130 억,,273249,N,N,11344,N,00,N +20250509,150655,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12650,320,2,2.60,7523493725,584652,294.37,12420,13250,12410,16020,8640,12330,12868.33,1.05,0,-30130,12663,12496,12403,12236,12143,12450,12190,130,3690,500,7640,10,1,26002000,3289,9.46,0.71,12,2.25,1337.00,17880.00,18740,20250319,-32.50,7000,20240530,80.71,18740,-32.50,20250319,7320,72.81,20250102,18740,-32.50,20250319,7000,80.71,20240530,6.63,Y,092790,500,130 억,,273249,N,N,15305,N,00,N +20250509,140652,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12740,410,2,3.33,7105496625,551682,277.77,12420,13250,12410,16020,8640,12330,12879.70,1.05,0,-27167,12663,12496,12403,12236,12143,12450,12190,130,3690,500,7640,10,1,26002000,3313,9.53,0.71,12,2.12,1337.00,17880.00,18740,20250319,-32.02,7000,20240530,82.00,18740,-32.02,20250319,7320,74.04,20250102,18740,-32.02,20250319,7000,82.00,20240530,6.63,Y,092790,500,130 억,,273249,N,N,15305,N,00,N +20250509,130652,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12790,460,2,3.73,6941674340,538851,271.31,12420,13250,12410,16020,8640,12330,12882.36,1.05,0,-26417,12663,12496,12403,12236,12143,12450,12190,130,3690,500,7640,10,1,26002000,3326,9.57,0.72,12,2.07,1337.00,17880.00,18740,20250319,-31.75,7000,20240530,82.71,18740,-31.75,20250319,7320,74.73,20250102,18740,-31.75,20250319,7000,82.71,20240530,6.63,Y,092790,500,130 억,,273249,N,N,15305,N,00,N +20250509,120653,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12780,450,2,3.65,6559718945,509013,256.29,12420,13250,12410,16020,8640,12330,12887.13,1.05,0,-21687,12663,12496,12403,12236,12143,12450,12190,130,3690,500,7640,10,1,26002000,3323,9.56,0.71,12,1.96,1337.00,17880.00,18740,20250319,-31.80,7000,20240530,82.57,18740,-31.80,20250319,7320,74.59,20250102,18740,-31.80,20250319,7000,82.57,20240530,6.63,Y,092790,500,130 억,,273249,N,N,15305,N,00,N +20250509,110651,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12820,490,2,3.97,6067840335,470584,236.94,12420,13250,12410,16020,8640,12330,12894.28,1.05,0,-19957,12663,12496,12403,12236,12143,12450,12190,130,3690,500,7640,10,1,26002000,3333,9.59,0.72,12,1.81,1337.00,17880.00,18740,20250319,-31.59,7000,20240530,83.14,18740,-31.59,20250319,7320,75.14,20250102,18740,-31.59,20250319,7000,83.14,20240530,6.63,Y,092790,500,130 억,,273249,N,N,15305,N,00,N +20250509,100654,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12820,490,2,3.97,2831245435,222312,111.93,12420,12860,12410,16020,8640,12330,12735.46,1.05,0,-7593,12663,12496,12403,12236,12143,12450,12190,130,3690,500,7640,10,1,26002000,3333,9.59,0.72,12,0.85,1337.00,17880.00,18740,20250319,-31.59,7000,20240530,83.14,18740,-31.59,20250319,7320,75.14,20250102,18740,-31.59,20250319,7000,83.14,20240530,6.63,Y,092790,500,130 억,,273249,N,N,15305,N,00,N +20250509,090655,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12460,130,2,1.05,138215175,11095,5.59,12420,12500,12410,16020,8640,12330,12457.43,1.05,0,560,12663,12496,12403,12236,12143,12450,12190,130,3690,500,7640,10,1,26002000,3240,9.32,0.70,12,0.04,1337.00,17880.00,18740,20250319,-33.51,7000,20240530,78.00,18740,-33.51,20250319,7320,70.22,20250102,18740,-33.51,20250319,7000,78.00,20240530,6.63,Y,092790,500,130 억,,273249,N,N,15305,N,00,N 20250508,160643,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12330,-180,5,-1.44,2462806235,198611,94.64,12530,12570,12310,16260,8760,12510,12400.19,1.04,0,850,12923,12716,12533,12326,12143,12625,12235,130,3750,500,7750,10,1,26002000,3206,9.22,0.69,12,0.76,1337.00,17880.00,18740,20250319,-34.20,7000,20240530,76.14,18740,-34.20,20250319,7320,68.44,20250102,18740,-34.20,20250319,7000,76.14,20240530,6.54,Y,092790,500,130 억,,270954,N,N,15305,N,00,N 20250508,150652,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12350,-160,5,-1.28,2269890055,182971,87.19,12530,12570,12310,16260,8760,12510,12405.74,1.04,0,229,12923,12716,12533,12326,12143,12625,12235,130,3750,500,7750,10,1,26002000,3211,9.24,0.69,12,0.70,1337.00,17880.00,18740,20250319,-34.10,7000,20240530,76.43,18740,-34.10,20250319,7320,68.72,20250102,18740,-34.10,20250319,7000,76.43,20240530,6.54,Y,092790,500,130 억,,270954,N,N,7553,N,00,N 20250508,140649,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12340,-170,5,-1.36,2043067245,164592,78.43,12530,12570,12310,16260,8760,12510,12412.92,1.04,0,-1836,12923,12716,12533,12326,12143,12625,12235,130,3750,500,7750,10,1,26002000,3209,9.23,0.69,12,0.63,1337.00,17880.00,18740,20250319,-34.15,7000,20240530,76.29,18740,-34.15,20250319,7320,68.58,20250102,18740,-34.15,20250319,7000,76.29,20240530,6.54,Y,092790,500,130 억,,270954,N,N,7553,N,00,N diff --git a/092870/price/prices-20250501.csv b/092870/price/prices-20250501.csv index 6392178be38d..6388c90fc213 100644 --- a/092870/price/prices-20250501.csv +++ b/092870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10260,-230,5,-2.19,492537790,47933,77.19,10500,10580,10190,13630,7350,10490,10275.55,1.76,0,-13721,10803,10646,10433,10276,10063,10725,10355,65,3140,500,7340,10,1,13050797,1339,-91.61,0.73,12,0.37,-112.00,13990.00,25150,20240708,-59.20,8410,20241209,22.00,15760,-34.90,20250214,9790,4.80,20250407,25150,-59.20,20240708,8410,22.00,20241209,6.58,Y,092870,500,65 억,,229055,N,N,12721,N,00,N +20250509,150655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10320,-170,5,-1.62,455818130,44358,71.43,10500,10580,10190,13630,7350,10490,10275.89,1.76,0,-14041,10803,10646,10433,10276,10063,10725,10355,65,3140,500,7340,10,1,13050797,1347,-92.14,0.74,12,0.34,-112.00,13990.00,25150,20240708,-58.97,8410,20241209,22.71,15760,-34.52,20250214,9790,5.41,20250407,25150,-58.97,20240708,8410,22.71,20241209,6.58,Y,092870,500,65 억,,229055,N,N,13451,N,00,N +20250509,140652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10270,-220,5,-2.10,399864350,38911,62.66,10500,10580,10190,13630,7350,10490,10276.38,1.76,0,-16572,10803,10646,10433,10276,10063,10725,10355,65,3140,500,7340,10,1,13050797,1340,-91.70,0.73,12,0.30,-112.00,13990.00,25150,20240708,-59.17,8410,20241209,22.12,15760,-34.84,20250214,9790,4.90,20250407,25150,-59.17,20240708,8410,22.12,20241209,6.58,Y,092870,500,65 억,,229055,N,N,13451,N,00,N +20250509,130652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10230,-260,5,-2.48,357253320,34767,55.99,10500,10580,10190,13630,7350,10490,10275.64,1.76,0,-18626,10803,10646,10433,10276,10063,10725,10355,65,3140,500,7340,10,1,13050797,1335,-91.34,0.73,12,0.27,-112.00,13990.00,25150,20240708,-59.32,8410,20241209,21.64,15760,-35.09,20250214,9790,4.49,20250407,25150,-59.32,20240708,8410,21.64,20241209,6.58,Y,092870,500,65 억,,229055,N,N,13451,N,00,N +20250509,120654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10260,-230,5,-2.19,259332190,25183,40.55,10500,10580,10220,13630,7350,10490,10297.91,1.76,0,-11796,10803,10646,10433,10276,10063,10725,10355,65,3140,500,7340,10,1,13050797,1339,-91.61,0.73,12,0.19,-112.00,13990.00,25150,20240708,-59.20,8410,20241209,22.00,15760,-34.90,20250214,9790,4.80,20250407,25150,-59.20,20240708,8410,22.00,20241209,6.58,Y,092870,500,65 억,,229055,N,N,13451,N,00,N +20250509,110651,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10280,-210,5,-2.00,199489060,19346,31.15,10500,10580,10230,13630,7350,10490,10311.64,1.76,0,-11199,10803,10646,10433,10276,10063,10725,10355,65,3140,500,7340,10,1,13050797,1342,-91.79,0.73,12,0.15,-112.00,13990.00,25150,20240708,-59.13,8410,20241209,22.24,15760,-34.77,20250214,9790,5.01,20250407,25150,-59.13,20240708,8410,22.24,20241209,6.58,Y,092870,500,65 억,,229055,N,N,13451,N,00,N +20250509,100655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10270,-220,5,-2.10,121704800,11773,18.96,10500,10580,10230,13630,7350,10490,10337.62,1.76,0,-7508,10803,10646,10433,10276,10063,10725,10355,65,3140,500,7340,10,1,13050797,1340,-91.70,0.73,12,0.09,-112.00,13990.00,25150,20240708,-59.17,8410,20241209,22.12,15760,-34.84,20250214,9790,4.90,20250407,25150,-59.17,20240708,8410,22.12,20241209,6.58,Y,092870,500,65 억,,229055,N,N,13451,N,00,N +20250509,090656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10450,-40,5,-0.38,12320830,1174,1.89,10500,10580,10450,13630,7350,10490,10494.74,1.76,0,-672,10803,10646,10433,10276,10063,10725,10355,65,3140,500,7340,10,1,13050797,1364,-93.30,0.75,12,0.01,-112.00,13990.00,25150,20240708,-58.45,8410,20241209,24.26,15760,-33.69,20250214,9790,6.74,20250407,25150,-58.45,20240708,8410,24.26,20241209,6.58,Y,092870,500,65 억,,229055,N,N,13451,N,00,N 20250508,160643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10490,180,2,1.75,644954010,62097,197.67,10390,10590,10220,13400,7220,10310,10386.23,1.69,0,4399,10543,10426,10263,10146,9983,10485,10205,65,3090,500,7210,10,1,13050797,1369,-93.66,0.75,12,0.48,-112.00,13990.00,25150,20240708,-58.29,8410,20241209,24.73,15760,-33.44,20250214,9790,7.15,20250407,25150,-58.29,20240708,8410,24.73,20241209,6.63,Y,092870,500,65 억,,220408,N,N,13451,N,00,N 20250508,150652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10420,110,2,1.07,596166220,57435,182.83,10390,10590,10220,13400,7220,10310,10379.84,1.69,0,2337,10543,10426,10263,10146,9983,10485,10205,65,3090,500,7210,10,1,13050797,1360,-93.04,0.74,12,0.44,-112.00,13990.00,25150,20240708,-58.57,8410,20241209,23.90,15760,-33.88,20250214,9790,6.44,20250407,25150,-58.57,20240708,8410,23.90,20241209,6.63,Y,092870,500,65 억,,220408,N,N,3647,N,00,N 20250508,140650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10340,30,2,0.29,385117960,37103,118.11,10390,10590,10220,13400,7220,10310,10379.70,1.69,0,-2270,10543,10426,10263,10146,9983,10485,10205,65,3090,500,7210,10,1,13050797,1349,-92.32,0.74,12,0.28,-112.00,13990.00,25150,20240708,-58.89,8410,20241209,22.95,15760,-34.39,20250214,9790,5.62,20250407,25150,-58.89,20240708,8410,22.95,20241209,6.63,Y,092870,500,65 억,,220408,N,N,3647,N,00,N diff --git a/093050/price/prices-20250501.csv b/093050/price/prices-20250501.csv index 8cf2d39929ca..e21008aa7153 100644 --- a/093050/price/prices-20250501.csv +++ b/093050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160649,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14870,100,2,0.68,391580000,26453,73.03,14770,14900,14740,19200,10340,14770,14802.86,12.54,0,5146,14883,14826,14733,14676,14583,14855,14705,1462,4430,5000,10920,10,1,29240000,4348,5.76,0.27,12,0.09,2581.00,54553.00,16770,20250217,-11.33,13090,20240805,13.60,16770,-11.33,20250217,13660,8.86,20250409,16770,-11.33,20250217,13090,13.60,20240805,0.15,Y,093050,5000,1462 억,,3665678,N,N,2067,N,00,N +20250509,150656,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14800,30,2,0.20,366228560,24743,68.31,14770,14900,14740,19200,10340,14770,14801.30,12.54,0,4651,14883,14826,14733,14676,14583,14855,14705,1462,4430,5000,10920,10,1,29240000,4328,5.73,0.27,12,0.08,2581.00,54553.00,16770,20250217,-11.75,13090,20240805,13.06,16770,-11.75,20250217,13660,8.35,20250409,16770,-11.75,20250217,13090,13.06,20240805,0.15,Y,093050,5000,1462 억,,3665678,N,N,3589,N,00,N +20250509,140652,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14790,20,2,0.14,333034940,22503,62.13,14770,14900,14740,19200,10340,14770,14799.58,12.54,0,4810,14883,14826,14733,14676,14583,14855,14705,1462,4430,5000,10920,10,1,29240000,4325,5.73,0.27,12,0.08,2581.00,54553.00,16770,20250217,-11.81,13090,20240805,12.99,16770,-11.81,20250217,13660,8.27,20250409,16770,-11.81,20250217,13090,12.99,20240805,0.15,Y,093050,5000,1462 억,,3665678,N,N,3589,N,00,N +20250509,130652,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14780,10,2,0.07,258914790,17491,48.29,14770,14900,14740,19200,10340,14770,14802.74,12.54,0,4316,14883,14826,14733,14676,14583,14855,14705,1462,4430,5000,10920,10,1,29240000,4322,5.73,0.27,12,0.06,2581.00,54553.00,16770,20250217,-11.87,13090,20240805,12.91,16770,-11.87,20250217,13660,8.20,20250409,16770,-11.87,20250217,13090,12.91,20240805,0.15,Y,093050,5000,1462 억,,3665678,N,N,3589,N,00,N +20250509,120654,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14800,30,2,0.20,238337000,16099,44.45,14770,14900,14740,19200,10340,14770,14804.46,12.54,0,4244,14883,14826,14733,14676,14583,14855,14705,1462,4430,5000,10920,10,1,29240000,4328,5.73,0.27,12,0.06,2581.00,54553.00,16770,20250217,-11.75,13090,20240805,13.06,16770,-11.75,20250217,13660,8.35,20250409,16770,-11.75,20250217,13090,13.06,20240805,0.15,Y,093050,5000,1462 억,,3665678,N,N,3589,N,00,N +20250509,110651,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14810,40,2,0.27,200489700,13542,37.39,14770,14900,14740,19200,10340,14770,14805.03,12.54,0,2883,14883,14826,14733,14676,14583,14855,14705,1462,4430,5000,10920,10,1,29240000,4330,5.74,0.27,12,0.05,2581.00,54553.00,16770,20250217,-11.69,13090,20240805,13.14,16770,-11.69,20250217,13660,8.42,20250409,16770,-11.69,20250217,13090,13.14,20240805,0.15,Y,093050,5000,1462 억,,3665678,N,N,3589,N,00,N +20250509,100655,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14820,50,2,0.34,161895200,10940,30.20,14770,14900,14740,19200,10340,14770,14798.46,12.54,0,2547,14883,14826,14733,14676,14583,14855,14705,1462,4430,5000,10920,10,1,29240000,4333,5.74,0.27,12,0.04,2581.00,54553.00,16770,20250217,-11.63,13090,20240805,13.22,16770,-11.63,20250217,13660,8.49,20250409,16770,-11.63,20250217,13090,13.22,20240805,0.15,Y,093050,5000,1462 억,,3665678,N,N,3589,N,00,N +20250509,090656,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14790,20,2,0.14,6617730,448,1.24,14770,14810,14740,19200,10340,14770,14771.72,12.54,0,-298,14883,14826,14733,14676,14583,14855,14705,1462,4430,5000,10920,10,1,29240000,4325,5.73,0.27,12,0.00,2581.00,54553.00,16770,20250217,-11.81,13090,20240805,12.99,16770,-11.81,20250217,13660,8.27,20250409,16770,-11.81,20250217,13090,12.99,20240805,0.15,Y,093050,5000,1462 억,,3665678,N,N,3589,N,00,N 20250508,160644,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14770,0,3,0.00,531949550,36222,114.50,14760,14790,14640,19200,10340,14770,14685.80,12.56,0,-8633,14970,14870,14810,14710,14650,14840,14680,1462,4430,5000,10920,10,1,29240000,4319,5.72,0.27,12,0.12,2581.00,54553.00,16770,20250217,-11.93,13090,20240805,12.83,16770,-11.93,20250217,13660,8.13,20250409,16770,-11.93,20250217,13090,12.83,20240805,0.15,Y,093050,5000,1462 억,,3671827,N,N,3589,N,00,N 20250508,150653,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14700,-70,5,-0.47,476663810,32467,102.63,14760,14790,14640,19200,10340,14770,14681.49,12.56,0,-8810,14970,14870,14810,14710,14650,14840,14680,1462,4430,5000,10920,10,1,29240000,4298,5.70,0.27,12,0.11,2581.00,54553.00,16770,20250217,-12.34,13090,20240805,12.30,16770,-12.34,20250217,13660,7.61,20250409,16770,-12.34,20250217,13090,12.30,20240805,0.15,Y,093050,5000,1462 억,,3671827,N,N,1751,N,00,N 20250508,140650,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14680,-90,5,-0.61,427338275,29111,92.02,14760,14790,14640,19200,10340,14770,14679.62,12.56,0,-6135,14970,14870,14810,14710,14650,14840,14680,1462,4430,5000,10920,10,1,29240000,4292,5.69,0.27,12,0.10,2581.00,54553.00,16770,20250217,-12.46,13090,20240805,12.15,16770,-12.46,20250217,13660,7.47,20250409,16770,-12.46,20250217,13090,12.15,20240805,0.15,Y,093050,5000,1462 억,,3671827,N,N,1751,N,00,N diff --git a/093190/price/prices-20250501.csv b/093190/price/prices-20250501.csv index 013d6e5dd28c..9b7a394e9ad6 100644 --- a/093190/price/prices-20250501.csv +++ b/093190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,0,3,0.00,6777060,1307,29.43,5230,5230,5170,6790,3670,5230,5185.20,11.27,0,360,5336,5282,5226,5172,5116,5255,5145,96,1560,500,3870,10,1,19238905,1006,7.55,0.48,12,0.01,693.00,10975.00,5540,20240725,-5.60,3990,20241204,31.08,5470,-4.39,20250502,4295,21.77,20250103,5540,-5.60,20240725,3990,31.08,20241204,0.55,Y,093190,500,96 억,,2168790,N,N,159,N,00,N +20250509,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-50,5,-0.96,4009290,773,17.41,5230,5230,5170,6790,3670,5230,5186.66,11.27,0,-58,5336,5282,5226,5172,5116,5255,5145,96,1560,500,3870,10,1,19238905,997,7.47,0.47,12,0.00,693.00,10975.00,5540,20240725,-6.50,3990,20241204,29.82,5470,-5.30,20250502,4295,20.61,20250103,5540,-6.50,20240725,3990,29.82,20241204,0.55,Y,093190,500,96 억,,2168790,N,N,255,N,00,N +20250509,140652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-50,5,-0.96,3776070,728,16.39,5230,5230,5170,6790,3670,5230,5186.91,11.27,0,-63,5336,5282,5226,5172,5116,5255,5145,96,1560,500,3870,10,1,19238905,997,7.47,0.47,12,0.00,693.00,10975.00,5540,20240725,-6.50,3990,20241204,29.82,5470,-5.30,20250502,4295,20.61,20250103,5540,-6.50,20240725,3990,29.82,20241204,0.55,Y,093190,500,96 억,,2168790,N,N,255,N,00,N +20250509,130653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-50,5,-0.96,3698370,713,16.05,5230,5230,5170,6790,3670,5230,5187.05,11.27,0,-62,5336,5282,5226,5172,5116,5255,5145,96,1560,500,3870,10,1,19238905,997,7.47,0.47,12,0.00,693.00,10975.00,5540,20240725,-6.50,3990,20241204,29.82,5470,-5.30,20250502,4295,20.61,20250103,5540,-6.50,20240725,3990,29.82,20241204,0.55,Y,093190,500,96 억,,2168790,N,N,255,N,00,N +20250509,120654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-50,5,-0.96,1761740,339,7.63,5230,5230,5180,6790,3670,5230,5196.87,11.27,0,-211,5336,5282,5226,5172,5116,5255,5145,96,1560,500,3870,10,1,19238905,997,7.47,0.47,12,0.00,693.00,10975.00,5540,20240725,-6.50,3990,20241204,29.82,5470,-5.30,20250502,4295,20.61,20250103,5540,-6.50,20240725,3990,29.82,20241204,0.55,Y,093190,500,96 억,,2168790,N,N,255,N,00,N +20250509,110652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-40,5,-0.76,1196120,230,5.18,5230,5230,5180,6790,3670,5230,5200.52,11.27,0,-141,5336,5282,5226,5172,5116,5255,5145,96,1560,500,3870,10,1,19238905,998,7.49,0.47,12,0.00,693.00,10975.00,5540,20240725,-6.32,3990,20241204,30.08,5470,-5.12,20250502,4295,20.84,20250103,5540,-6.32,20240725,3990,30.08,20241204,0.55,Y,093190,500,96 억,,2168790,N,N,255,N,00,N +20250509,100655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-40,5,-0.76,459160,88,1.98,5230,5230,5180,6790,3670,5230,5217.73,11.27,0,-26,5336,5282,5226,5172,5116,5255,5145,96,1560,500,3870,10,1,19238905,998,7.49,0.47,12,0.00,693.00,10975.00,5540,20240725,-6.32,3990,20241204,30.08,5470,-5.12,20250502,4295,20.84,20250103,5540,-6.32,20240725,3990,30.08,20241204,0.55,Y,093190,500,96 억,,2168790,N,N,255,N,00,N +20250509,090656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,0,3,0.00,308570,59,1.33,5230,5230,5230,6790,3670,5230,5230.00,11.27,0,0,5336,5282,5226,5172,5116,5255,5145,96,1560,500,3870,10,1,19238905,1006,7.55,0.48,12,0.00,693.00,10975.00,5540,20240725,-5.60,3990,20241204,31.08,5470,-4.39,20250502,4295,21.77,20250103,5540,-5.60,20240725,3990,31.08,20241204,0.55,Y,093190,500,96 억,,2168790,N,N,255,N,00,N 20250508,160644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,0,3,0.00,23082905,4441,122.58,5280,5280,5170,6790,3670,5230,5197.68,11.27,0,-71,5316,5272,5226,5182,5136,5295,5205,96,1560,500,3870,10,1,19238905,1006,7.55,0.48,12,0.02,693.00,10975.00,5540,20240725,-5.60,3990,20241204,31.08,5470,-4.39,20250502,4295,21.77,20250103,5540,-5.60,20240725,3990,31.08,20241204,0.55,Y,093190,500,96 억,,2168746,N,N,255,N,00,N 20250508,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-30,5,-0.57,19470425,3748,103.45,5280,5280,5170,6790,3670,5230,5194.88,11.27,0,-526,5316,5272,5226,5182,5136,5295,5205,96,1560,500,3870,10,1,19238905,1000,7.50,0.47,12,0.02,693.00,10975.00,5540,20240725,-6.14,3990,20241204,30.33,5470,-4.94,20250502,4295,21.07,20250103,5540,-6.14,20240725,3990,30.33,20241204,0.55,Y,093190,500,96 억,,2168746,N,N,0,N,00,N 20250508,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-50,5,-0.96,17952345,3456,95.39,5280,5280,5170,6790,3670,5230,5194.54,11.27,0,-353,5316,5272,5226,5182,5136,5295,5205,96,1560,500,3870,10,1,19238905,997,7.47,0.47,12,0.02,693.00,10975.00,5540,20240725,-6.50,3990,20241204,29.82,5470,-5.30,20250502,4295,20.61,20250103,5540,-6.50,20240725,3990,29.82,20241204,0.55,Y,093190,500,96 억,,2168746,N,N,0,N,00,N diff --git a/093230/price/prices-20250501.csv b/093230/price/prices-20250501.csv index c43ee620f040..7c1b2a049a64 100644 --- a/093230/price/prices-20250501.csv +++ b/093230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160650,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240425,0.00,1392,20240425,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240509,1392,0.00,20240509,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N +20250509,150656,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240425,0.00,1392,20240425,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240509,1392,0.00,20240509,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N +20250509,140653,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240425,0.00,1392,20240425,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240509,1392,0.00,20240509,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N +20250509,130653,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240425,0.00,1392,20240425,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240509,1392,0.00,20240509,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N +20250509,120654,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240425,0.00,1392,20240425,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240509,1392,0.00,20240509,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N +20250509,110652,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240425,0.00,1392,20240425,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240509,1392,0.00,20240509,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N +20250509,100655,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240425,0.00,1392,20240425,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240509,1392,0.00,20240509,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N +20250509,090656,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240425,0.00,1392,20240425,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240509,1392,0.00,20240509,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N 20250508,160644,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240424,0.00,1392,20240424,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240508,1392,0.00,20240508,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N 20250508,150653,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240424,0.00,1392,20240424,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240508,1392,0.00,20240508,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N 20250508,140650,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240424,0.00,1392,20240424,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240508,1392,0.00,20240508,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N diff --git a/093240/price/prices-20250501.csv b/093240/price/prices-20250501.csv index f0206056a544..f8eb097b8756 100644 --- a/093240/price/prices-20250501.csv +++ b/093240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160650,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2465,-130,5,-5.01,4573099187,1802029,52.74,2595,2655,2410,3370,1820,2595,2538.33,0.98,0,24167,2845,2720,2650,2525,2455,2685,2490,192,775,500,1600,5,1,38390259,946,12.02,1.00,06,4.69,205.00,2458.00,4080,20250402,-39.58,968,20240806,154.65,4080,-39.58,20250402,1689,45.94,20250325,4080,-39.58,20250402,968,154.65,20240806,2.13,Y,093240,500,191 억,,375978,N,N,9996,N,00,N +20250509,150656,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2480,-115,5,-4.43,4337046247,1706415,49.94,2595,2655,2410,3370,1820,2595,2541.57,0.98,0,25691,2845,2720,2650,2525,2455,2685,2490,192,775,500,1600,5,1,38390259,952,12.10,1.01,06,4.44,205.00,2458.00,4080,20250402,-39.22,968,20240806,156.20,4080,-39.22,20250402,1689,46.83,20250325,4080,-39.22,20250402,968,156.20,20240806,2.13,Y,093240,500,191 억,,375978,N,N,16452,N,00,N +20250509,140653,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2505,-90,5,-3.47,3671603137,1436482,42.04,2595,2655,2480,3370,1820,2595,2555.93,0.98,0,-24658,2845,2720,2650,2525,2455,2685,2490,192,775,500,1600,5,1,38390259,962,12.22,1.02,06,3.74,205.00,2458.00,4080,20250402,-38.60,968,20240806,158.78,4080,-38.60,20250402,1689,48.31,20250325,4080,-38.60,20250402,968,158.78,20240806,2.13,Y,093240,500,191 억,,375978,N,N,16452,N,00,N +20250509,130653,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2500,-95,5,-3.66,3378309557,1319606,38.62,2595,2655,2500,3370,1820,2595,2560.06,0.98,0,-40620,2845,2720,2650,2525,2455,2685,2490,192,775,500,1600,5,1,38390259,960,12.20,1.02,06,3.44,205.00,2458.00,4080,20250402,-38.73,968,20240806,158.26,4080,-38.73,20250402,1689,48.02,20250325,4080,-38.73,20250402,968,158.26,20240806,2.13,Y,093240,500,191 억,,375978,N,N,16452,N,00,N +20250509,120655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2545,-50,5,-1.93,2819889823,1098110,32.14,2595,2655,2510,3370,1820,2595,2567.92,0.98,0,-28363,2845,2720,2650,2525,2455,2685,2490,192,775,500,1600,5,1,38390259,977,12.41,1.04,06,2.86,205.00,2458.00,4080,20250402,-37.62,968,20240806,162.91,4080,-37.62,20250402,1689,50.68,20250325,4080,-37.62,20250402,968,162.91,20240806,2.13,Y,093240,500,191 억,,375978,N,N,16452,N,00,N +20250509,110652,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2540,-55,5,-2.12,2574910825,1001837,29.32,2595,2655,2510,3370,1820,2595,2570.16,0.98,0,-17422,2845,2720,2650,2525,2455,2685,2490,192,775,500,1600,5,1,38390259,975,12.39,1.03,06,2.61,205.00,2458.00,4080,20250402,-37.75,968,20240806,162.40,4080,-37.75,20250402,1689,50.38,20250325,4080,-37.75,20250402,968,162.40,20240806,2.13,Y,093240,500,191 억,,375978,N,N,16452,N,00,N +20250509,100655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2535,-60,5,-2.31,2301954063,894506,26.18,2595,2655,2510,3370,1820,2595,2573.40,0.98,0,-19295,2845,2720,2650,2525,2455,2685,2490,192,775,500,1600,5,1,38390259,973,12.37,1.03,06,2.33,205.00,2458.00,4080,20250402,-37.87,968,20240806,161.88,4080,-37.87,20250402,1689,50.09,20250325,4080,-37.87,20250402,968,161.88,20240806,2.13,Y,093240,500,191 억,,375978,N,N,16452,N,00,N +20250509,090657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2540,-55,5,-2.12,426618000,168003,4.92,2595,2595,2510,3370,1820,2595,2538.91,0.98,0,22907,2845,2720,2650,2525,2455,2685,2490,192,775,500,1600,5,1,38390259,975,12.39,1.03,06,0.44,205.00,2458.00,4080,20250402,-37.75,968,20240806,162.40,4080,-37.75,20250402,1689,50.38,20250325,4080,-37.75,20250402,968,162.40,20240806,2.13,Y,093240,500,191 억,,375978,N,N,16452,N,00,N 20250508,160644,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2595,-115,5,-4.24,8999050105,3389490,27.18,2770,2775,2580,3520,1900,2710,2655.01,1.81,0,-322633,3130,2920,2635,2425,2140,3025,2530,192,810,500,1680,5,1,38390259,996,12.66,1.06,06,8.83,205.00,2458.00,4080,20250402,-36.40,968,20240806,168.08,4080,-36.40,20250402,1689,53.64,20250325,4080,-36.40,20250402,968,168.08,20240806,2.04,Y,093240,500,191 억,,694312,N,N,16452,N,00,N 20250508,150653,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2590,-120,5,-4.43,8789349570,3308611,26.53,2770,2775,2580,3520,1900,2710,2656.51,1.81,0,-329312,3130,2920,2635,2425,2140,3025,2530,192,810,500,1680,5,1,38390259,994,12.63,1.05,06,8.62,205.00,2458.00,4080,20250402,-36.52,968,20240806,167.56,4080,-36.52,20250402,1689,53.35,20250325,4080,-36.52,20250402,968,167.56,20240806,2.04,Y,093240,500,191 억,,694312,N,N,22070,N,00,N 20250508,140651,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2605,-105,5,-3.87,7458305473,2804741,22.49,2770,2775,2585,3520,1900,2710,2659.18,1.81,0,-326475,3130,2920,2635,2425,2140,3025,2530,192,810,500,1680,5,1,38390259,1000,12.71,1.06,06,7.31,205.00,2458.00,4080,20250402,-36.15,968,20240806,169.11,4080,-36.15,20250402,1689,54.23,20250325,4080,-36.15,20250402,968,169.11,20240806,2.04,Y,093240,500,191 억,,694312,N,N,22070,N,00,N diff --git a/093320/price/prices-20250501.csv b/093320/price/prices-20250501.csv index 2cac6639218e..08927580fcae 100644 --- a/093320/price/prices-20250501.csv +++ b/093320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160650,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79100,-2400,5,-2.94,1471844600,18600,106.29,80500,80500,78100,105900,57100,81500,79131.43,28.46,0,-2785,83833,82666,80833,79666,77833,83250,80250,24,24400,500,58680,100,1,4880000,3860,21.36,2.02,12,0.38,3703.00,39198.00,97400,20240502,-18.79,61100,20241115,29.46,86100,-8.13,20250210,69500,13.81,20250203,90000,-12.11,20240514,61100,29.46,20241115,1.37,Y,093320,500,24 억,,1388801,N,N,2480,N,00,N +20250509,150657,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79200,-2300,5,-2.82,1421903550,17969,102.68,80500,80500,78100,105900,57100,81500,79130.92,28.46,0,-2543,83833,82666,80833,79666,77833,83250,80250,24,24400,500,58680,100,1,4880000,3865,21.39,2.02,12,0.37,3703.00,39198.00,97400,20240502,-18.69,61100,20241115,29.62,86100,-8.01,20250210,69500,13.96,20250203,90000,-12.00,20240514,61100,29.62,20241115,1.37,Y,093320,500,24 억,,1388801,N,N,1886,N,00,N +20250509,140653,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79100,-2400,5,-2.94,1354350750,17115,97.80,80500,80500,78100,105900,57100,81500,79132.38,28.46,0,-2465,83833,82666,80833,79666,77833,83250,80250,24,24400,500,58680,100,1,4880000,3860,21.36,2.02,12,0.35,3703.00,39198.00,97400,20240502,-18.79,61100,20241115,29.46,86100,-8.13,20250210,69500,13.81,20250203,90000,-12.11,20240514,61100,29.46,20241115,1.37,Y,093320,500,24 억,,1388801,N,N,1886,N,00,N +20250509,130653,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78900,-2600,5,-3.19,1293319050,16342,93.38,80500,80500,78100,105900,57100,81500,79140.81,28.46,0,-1976,83833,82666,80833,79666,77833,83250,80250,24,24400,500,58680,100,1,4880000,3850,21.31,2.01,12,0.33,3703.00,39198.00,97400,20240502,-18.99,61100,20241115,29.13,86100,-8.36,20250210,69500,13.53,20250203,90000,-12.33,20240514,61100,29.13,20241115,1.37,Y,093320,500,24 억,,1388801,N,N,1886,N,00,N +20250509,120655,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79400,-2100,5,-2.58,1088424850,13748,78.56,80500,80500,78100,105900,57100,81500,79169.69,28.46,0,-1502,83833,82666,80833,79666,77833,83250,80250,24,24400,500,58680,100,1,4880000,3875,21.44,2.03,12,0.28,3703.00,39198.00,97400,20240502,-18.48,61100,20241115,29.95,86100,-7.78,20250210,69500,14.24,20250203,90000,-11.78,20240514,61100,29.95,20241115,1.37,Y,093320,500,24 억,,1388801,N,N,1886,N,00,N +20250509,110652,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79200,-2300,5,-2.82,1001013050,12646,72.26,80500,80500,78100,105900,57100,81500,79156.50,28.46,0,-1228,83833,82666,80833,79666,77833,83250,80250,24,24400,500,58680,100,1,4880000,3865,21.39,2.02,12,0.26,3703.00,39198.00,97400,20240502,-18.69,61100,20241115,29.62,86100,-8.01,20250210,69500,13.96,20250203,90000,-12.00,20240514,61100,29.62,20241115,1.37,Y,093320,500,24 억,,1388801,N,N,1886,N,00,N +20250509,100656,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79700,-1800,5,-2.21,907779700,11472,65.55,80500,80500,78100,105900,57100,81500,79130.03,28.46,0,-1165,83833,82666,80833,79666,77833,83250,80250,24,24400,500,58680,100,1,4880000,3889,21.52,2.03,12,0.24,3703.00,39198.00,97400,20240502,-18.17,61100,20241115,30.44,86100,-7.43,20250210,69500,14.68,20250203,90000,-11.44,20240514,61100,30.44,20241115,1.37,Y,093320,500,24 억,,1388801,N,N,1886,N,00,N +20250509,090657,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79800,-1700,5,-2.09,117427350,1468,8.39,80500,80500,79600,105900,57100,81500,79991.38,28.46,0,-99,83833,82666,80833,79666,77833,83250,80250,24,24400,500,58680,100,1,4880000,3894,21.55,2.04,12,0.03,3703.00,39198.00,97400,20240502,-18.07,61100,20241115,30.61,86100,-7.32,20250210,69500,14.82,20250203,90000,-11.33,20240514,61100,30.61,20241115,1.37,Y,093320,500,24 억,,1388801,N,N,1886,N,00,N 20250508,160645,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,81500,1200,2,1.49,1402248250,17291,71.32,79000,82000,79000,104300,56300,80300,81096.95,28.36,0,4823,82900,81600,79200,77900,75500,82250,78550,24,24000,500,57810,100,1,4880000,3977,22.01,2.08,12,0.35,3703.00,39198.00,97400,20240502,-16.32,61100,20241115,33.39,86100,-5.34,20250210,69500,17.27,20250203,93800,-13.11,20240508,61100,33.39,20241115,1.34,Y,093320,500,24 억,,1384157,N,N,1886,N,00,N 20250508,150654,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,81400,1100,2,1.37,1326817350,16365,67.50,79000,82000,79000,104300,56300,80300,81076.53,28.36,0,4219,82900,81600,79200,77900,75500,82250,78550,24,24000,500,57810,100,1,4880000,3972,21.98,2.08,12,0.34,3703.00,39198.00,97400,20240502,-16.43,61100,20241115,33.22,86100,-5.46,20250210,69500,17.12,20250203,93800,-13.22,20240508,61100,33.22,20241115,1.34,Y,093320,500,24 억,,1384157,N,N,761,N,00,N 20250508,140651,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,81300,1000,2,1.25,1201070750,14820,61.13,79000,82000,79000,104300,56300,80300,81043.91,28.36,0,4058,82900,81600,79200,77900,75500,82250,78550,24,24000,500,57810,100,1,4880000,3967,21.96,2.07,12,0.30,3703.00,39198.00,97400,20240502,-16.53,61100,20241115,33.06,86100,-5.57,20250210,69500,16.98,20250203,93800,-13.33,20240508,61100,33.06,20241115,1.34,Y,093320,500,24 억,,1384157,N,N,761,N,00,N diff --git a/093370/price/prices-20250501.csv b/093370/price/prices-20250501.csv index 56d773e80e96..a9ed33af718c 100644 --- a/093370/price/prices-20250501.csv +++ b/093370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160650,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4260,-110,5,-2.52,964943283,225237,94.82,4370,4385,4255,5680,3060,4370,4284.14,6.10,0,-108968,4443,4406,4368,4331,4293,4425,4350,536,1310,500,3050,5,1,107255330,4569,-6.39,1.40,12,0.21,-667.00,3044.00,8210,20240611,-48.11,3800,20250409,12.11,5490,-22.40,20250320,3800,12.11,20250409,8210,-48.11,20240611,3800,12.11,20250409,1.39,Y,093370,500,536 억,,6542518,N,N,31321,N,00,N +20250509,150657,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4265,-105,5,-2.40,905780265,211355,88.97,4370,4385,4255,5680,3060,4370,4285.59,6.10,0,-108075,4443,4406,4368,4331,4293,4425,4350,536,1310,500,3050,5,1,107255330,4574,-6.39,1.40,12,0.20,-667.00,3044.00,8210,20240611,-48.05,3800,20250409,12.24,5490,-22.31,20250320,3800,12.24,20250409,8210,-48.05,20240611,3800,12.24,20250409,1.39,Y,093370,500,536 억,,6542518,N,N,39628,N,00,N +20250509,140654,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4272,-98,5,-2.24,686795777,160031,67.37,4370,4385,4260,5680,3060,4370,4291.64,6.10,0,-72268,4443,4406,4368,4331,4293,4425,4350,536,1310,500,3050,5,1,107255330,4582,-6.40,1.40,12,0.15,-667.00,3044.00,8210,20240611,-47.97,3800,20250409,12.42,5490,-22.19,20250320,3800,12.42,20250409,8210,-47.97,20240611,3800,12.42,20250409,1.39,Y,093370,500,536 억,,6542518,N,N,39628,N,00,N +20250509,130654,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4275,-95,5,-2.17,615919040,143462,60.39,4370,4385,4260,5680,3060,4370,4293.26,6.10,0,-71146,4443,4406,4368,4331,4293,4425,4350,536,1310,500,3050,5,1,107255330,4585,-6.41,1.40,12,0.13,-667.00,3044.00,8210,20240611,-47.93,3800,20250409,12.50,5490,-22.13,20250320,3800,12.50,20250409,8210,-47.93,20240611,3800,12.50,20250409,1.39,Y,093370,500,536 억,,6542518,N,N,39628,N,00,N +20250509,120655,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4285,-85,5,-1.95,552040211,128535,54.11,4370,4385,4260,5680,3060,4370,4294.86,6.10,0,-67205,4443,4406,4368,4331,4293,4425,4350,536,1310,500,3050,5,1,107255330,4596,-6.42,1.41,12,0.12,-667.00,3044.00,8210,20240611,-47.81,3800,20250409,12.76,5490,-21.95,20250320,3800,12.76,20250409,8210,-47.81,20240611,3800,12.76,20250409,1.39,Y,093370,500,536 억,,6542518,N,N,39628,N,00,N +20250509,110653,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4285,-85,5,-1.95,500370641,116465,49.03,4370,4385,4260,5680,3060,4370,4296.32,6.10,0,-64778,4443,4406,4368,4331,4293,4425,4350,536,1310,500,3050,5,1,107255330,4596,-6.42,1.41,12,0.11,-667.00,3044.00,8210,20240611,-47.81,3800,20250409,12.76,5490,-21.95,20250320,3800,12.76,20250409,8210,-47.81,20240611,3800,12.76,20250409,1.39,Y,093370,500,536 억,,6542518,N,N,39628,N,00,N +20250509,100656,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4275,-95,5,-2.17,412395991,95904,40.37,4370,4385,4260,5680,3060,4370,4300.09,6.10,0,-56112,4443,4406,4368,4331,4293,4425,4350,536,1310,500,3050,5,1,107255330,4585,-6.41,1.40,12,0.09,-667.00,3044.00,8210,20240611,-47.93,3800,20250409,12.50,5490,-22.13,20250320,3800,12.50,20250409,8210,-47.93,20240611,3800,12.50,20250409,1.39,Y,093370,500,536 억,,6542518,N,N,39628,N,00,N +20250509,090657,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4350,-20,5,-0.46,54045595,12400,5.22,4370,4385,4340,5680,3060,4370,4358.52,6.10,0,-3709,4443,4406,4368,4331,4293,4425,4350,536,1310,500,3050,5,1,107255330,4666,-6.52,1.43,12,0.01,-667.00,3044.00,8210,20240611,-47.02,3800,20250409,14.47,5490,-20.77,20250320,3800,14.47,20250409,8210,-47.02,20240611,3800,14.47,20250409,1.39,Y,093370,500,536 억,,6542518,N,N,39628,N,00,N 20250508,160645,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4370,35,2,0.81,1037944675,237548,88.44,4335,4405,4330,5630,3035,4335,4369.41,6.00,0,9898,4485,4410,4355,4280,4225,4382,4252,536,1295,500,3030,5,1,107255330,4687,-6.55,1.44,12,0.22,-667.00,3044.00,8210,20240611,-46.77,3800,20250409,15.00,5490,-20.40,20250320,3800,15.00,20250409,8210,-46.77,20240611,3800,15.00,20250409,1.42,Y,093370,500,536 억,,6438225,N,N,39628,N,00,N 20250508,150654,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4400,65,2,1.50,796994115,182450,67.93,4335,4405,4330,5630,3035,4335,4368.29,6.00,0,11962,4485,4410,4355,4280,4225,4382,4252,536,1295,500,3030,5,1,107255330,4719,-6.60,1.45,12,0.17,-667.00,3044.00,8210,20240611,-46.41,3800,20250409,15.79,5490,-19.85,20250320,3800,15.79,20250409,8210,-46.41,20240611,3800,15.79,20250409,1.42,Y,093370,500,536 억,,6438225,N,N,71332,N,00,N 20250508,140651,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4370,35,2,0.81,607173735,139156,51.81,4335,4405,4330,5630,3035,4335,4363.26,6.00,0,269,4485,4410,4355,4280,4225,4382,4252,536,1295,500,3030,5,1,107255330,4687,-6.55,1.44,12,0.13,-667.00,3044.00,8210,20240611,-46.77,3800,20250409,15.00,5490,-20.40,20250320,3800,15.00,20250409,8210,-46.77,20240611,3800,15.00,20250409,1.42,Y,093370,500,536 억,,6438225,N,N,71332,N,00,N diff --git a/093380/price/prices-20250501.csv b/093380/price/prices-20250501.csv index 9052622c75d2..e0a3eef52ca0 100644 --- a/093380/price/prices-20250501.csv +++ b/093380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,-60,5,-2.34,48998440,19297,137.31,2550,2630,2505,3330,1800,2565,2539.23,0.93,0,-2225,2718,2641,2588,2511,2458,2615,2485,49,765,500,1790,5,1,9879313,247,-25.30,0.35,08,0.20,-99.00,7190.00,3990,20240614,-37.22,2080,20241209,20.43,3235,-22.57,20250116,2265,10.60,20250102,3990,-37.22,20240614,2080,20.43,20241209,0.01,Y,093380,500,49 억,,92263,N,N,0,N,00,N +20250509,150657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,-50,5,-1.95,45869805,18049,128.43,2550,2630,2505,3330,1800,2565,2541.40,0.93,0,-1900,2718,2641,2588,2511,2458,2615,2485,49,765,500,1790,5,1,9879313,248,-25.40,0.35,08,0.18,-99.00,7190.00,3990,20240614,-36.97,2080,20241209,20.91,3235,-22.26,20250116,2265,11.04,20250102,3990,-36.97,20240614,2080,20.91,20241209,0.01,Y,093380,500,49 억,,92263,N,N,0,N,00,N +20250509,140654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-55,5,-2.14,44282465,17418,123.94,2550,2630,2505,3330,1800,2565,2542.34,0.93,0,-1563,2718,2641,2588,2511,2458,2615,2485,49,765,500,1790,5,1,9879313,248,-25.35,0.35,08,0.18,-99.00,7190.00,3990,20240614,-37.09,2080,20241209,20.67,3235,-22.41,20250116,2265,10.82,20250102,3990,-37.09,20240614,2080,20.67,20241209,0.01,Y,093380,500,49 억,,92263,N,N,0,N,00,N +20250509,130654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-45,5,-1.75,44179245,17377,123.64,2550,2630,2505,3330,1800,2565,2542.40,0.93,0,-1523,2718,2641,2588,2511,2458,2615,2485,49,765,500,1790,5,1,9879313,249,-25.45,0.35,08,0.18,-99.00,7190.00,3990,20240614,-36.84,2080,20241209,21.15,3235,-22.10,20250116,2265,11.26,20250102,3990,-36.84,20240614,2080,21.15,20241209,0.01,Y,093380,500,49 억,,92263,N,N,0,N,00,N +20250509,120656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-45,5,-1.75,37579710,14749,104.95,2550,2630,2505,3330,1800,2565,2547.95,0.93,0,-1598,2718,2641,2588,2511,2458,2615,2485,49,765,500,1790,5,1,9879313,249,-25.45,0.35,08,0.15,-99.00,7190.00,3990,20240614,-36.84,2080,20241209,21.15,3235,-22.10,20250116,2265,11.26,20250102,3990,-36.84,20240614,2080,21.15,20241209,0.01,Y,093380,500,49 억,,92263,N,N,0,N,00,N +20250509,110653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,-40,5,-1.56,34935405,13698,97.47,2550,2630,2505,3330,1800,2565,2550.40,0.93,0,-1051,2718,2641,2588,2511,2458,2615,2485,49,765,500,1790,5,1,9879313,249,-25.51,0.35,08,0.14,-99.00,7190.00,3990,20240614,-36.72,2080,20241209,21.39,3235,-21.95,20250116,2265,11.48,20250102,3990,-36.72,20240614,2080,21.39,20241209,0.01,Y,093380,500,49 억,,92263,N,N,0,N,00,N +20250509,100656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,-50,5,-1.95,31745400,12430,88.44,2550,2630,2510,3330,1800,2565,2553.93,0.93,0,-952,2718,2641,2588,2511,2458,2615,2485,49,765,500,1790,5,1,9879313,248,-25.40,0.35,08,0.13,-99.00,7190.00,3990,20240614,-36.97,2080,20241209,20.91,3235,-22.26,20250116,2265,11.04,20250102,3990,-36.97,20240614,2080,20.91,20241209,0.01,Y,093380,500,49 억,,92263,N,N,0,N,00,N +20250509,090658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,5,2,0.19,10298765,4009,28.53,2550,2570,2550,3330,1800,2565,2568.91,0.93,0,1858,2718,2641,2588,2511,2458,2615,2485,49,765,500,1790,5,1,9879313,254,-25.96,0.36,08,0.04,-99.00,7190.00,3990,20240614,-35.59,2080,20241209,23.56,3235,-20.56,20250116,2265,13.47,20250102,3990,-35.59,20240614,2080,23.56,20241209,0.01,Y,093380,500,49 억,,92263,N,N,0,N,00,N 20250508,160645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,20,2,0.79,35951180,14054,33.21,2570,2665,2535,3305,1785,2545,2558.07,0.94,0,-660,2785,2665,2595,2475,2405,2630,2440,49,760,500,1780,5,1,9879313,253,-25.91,0.36,08,0.14,-99.00,7190.00,3990,20240614,-35.71,2080,20241209,23.32,3235,-20.71,20250116,2265,13.25,20250102,3990,-35.71,20240614,2080,23.32,20241209,0.01,Y,093380,500,49 억,,92923,N,N,0,N,00,N 20250508,150654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,45,2,1.77,32996025,12902,30.49,2570,2665,2535,3305,1785,2545,2557.43,0.94,0,-603,2785,2665,2595,2475,2405,2630,2440,49,760,500,1780,5,1,9879313,256,-26.16,0.36,08,0.13,-99.00,7190.00,3990,20240614,-35.09,2080,20241209,24.52,3235,-19.94,20250116,2265,14.35,20250102,3990,-35.09,20240614,2080,24.52,20241209,0.01,Y,093380,500,49 억,,92923,N,N,0,N,00,N 20250508,140651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,35,2,1.38,28830930,11279,26.66,2570,2665,2535,3305,1785,2545,2556.16,0.94,0,-502,2785,2665,2595,2475,2405,2630,2440,49,760,500,1780,5,1,9879313,255,-26.06,0.36,08,0.11,-99.00,7190.00,3990,20240614,-35.34,2080,20241209,24.04,3235,-20.25,20250116,2265,13.91,20250102,3990,-35.34,20240614,2080,24.04,20241209,0.01,Y,093380,500,49 억,,92923,N,N,0,N,00,N diff --git a/093510/price/prices-20250501.csv b/093510/price/prices-20250501.csv index 4d165b5393b6..c0cff43f2ac4 100644 --- a/093510/price/prices-20250501.csv +++ b/093510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160651,57,100.00,KONEX,,,N,N,N,N, ,N,6990,500,2,7.70,6990,1,100.00,6990,6990,6990,7460,5520,6490,6990.00,0.00,0,0,6490,6490,6490,6490,6490,6490,6490,30,970,500,3890,10,1,6020000,421,-55.92,-23.86,12,0.00,-125.00,-293.00,11490,20241008,-39.16,1045,20240628,568.90,7890,-11.41,20250430,2820,147.87,20250207,11490,-39.16,20241008,1045,568.90,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N +20250509,150657,57,100.00,KONEX,,,N,N,N,N, ,N,6990,500,2,7.70,6990,1,100.00,6990,6990,6990,7460,5520,6490,6990.00,0.00,0,0,6490,6490,6490,6490,6490,6490,6490,30,970,500,3890,10,1,6020000,421,-55.92,-23.86,12,0.00,-125.00,-293.00,11490,20241008,-39.16,1045,20240628,568.90,7890,-11.41,20250430,2820,147.87,20250207,11490,-39.16,20241008,1045,568.90,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N +20250509,140654,57,100.00,KONEX,,,N,N,N,N, ,N,6990,500,2,7.70,6990,1,100.00,6990,6990,6990,7460,5520,6490,6990.00,0.00,0,0,6490,6490,6490,6490,6490,6490,6490,30,970,500,3890,10,1,6020000,421,-55.92,-23.86,12,0.00,-125.00,-293.00,11490,20241008,-39.16,1045,20240628,568.90,7890,-11.41,20250430,2820,147.87,20250207,11490,-39.16,20241008,1045,568.90,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N +20250509,130654,57,100.00,KONEX,,,N,N,N,N, ,N,6990,500,2,7.70,6990,1,100.00,6990,6990,6990,7460,5520,6490,6990.00,0.00,0,0,6490,6490,6490,6490,6490,6490,6490,30,970,500,3890,10,1,6020000,421,-55.92,-23.86,12,0.00,-125.00,-293.00,11490,20241008,-39.16,1045,20240628,568.90,7890,-11.41,20250430,2820,147.87,20250207,11490,-39.16,20241008,1045,568.90,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N +20250509,120656,57,100.00,KONEX,,,N,N,N,N, ,N,6990,500,2,7.70,6990,1,100.00,6990,6990,6990,7460,5520,6490,6990.00,0.00,0,0,6490,6490,6490,6490,6490,6490,6490,30,970,500,3890,10,1,6020000,421,-55.92,-23.86,12,0.00,-125.00,-293.00,11490,20241008,-39.16,1045,20240628,568.90,7890,-11.41,20250430,2820,147.87,20250207,11490,-39.16,20241008,1045,568.90,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N +20250509,110653,57,100.00,KONEX,,,N,N,N,N, ,N,6990,500,2,7.70,6990,1,100.00,6990,6990,6990,7460,5520,6490,6990.00,0.00,0,0,6490,6490,6490,6490,6490,6490,6490,30,970,500,3890,10,1,6020000,421,-55.92,-23.86,12,0.00,-125.00,-293.00,11490,20241008,-39.16,1045,20240628,568.90,7890,-11.41,20250430,2820,147.87,20250207,11490,-39.16,20241008,1045,568.90,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N +20250509,100657,57,100.00,KONEX,,,N,N,N,N, ,N,6990,500,2,7.70,6990,1,100.00,6990,6990,6990,7460,5520,6490,6990.00,0.00,0,0,6490,6490,6490,6490,6490,6490,6490,30,970,500,3890,10,1,6020000,421,-55.92,-23.86,12,0.00,-125.00,-293.00,11490,20241008,-39.16,1045,20240628,568.90,7890,-11.41,20250430,2820,147.87,20250207,11490,-39.16,20241008,1045,568.90,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N +20250509,090658,57,100.00,KONEX,,,N,N,N,N, ,N,6990,500,2,7.70,6990,1,100.00,6990,6990,6990,7460,5520,6490,6990.00,0.00,0,0,6490,6490,6490,6490,6490,6490,6490,30,970,500,3890,10,1,6020000,421,-55.92,-23.86,12,0.00,-125.00,-293.00,11490,20241008,-39.16,1045,20240628,568.90,7890,-11.41,20250430,2820,147.87,20250207,11490,-39.16,20241008,1045,568.90,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N 20250508,160645,57,100.00,KONEX,,,N,N,N,N, ,N,6490,790,2,13.86,6490,1,100.00,6490,6490,6490,6550,4850,5700,6490.00,0.00,0,0,5700,5700,5700,5700,5700,5700,5700,30,850,500,3420,10,1,6020000,391,-51.92,-22.15,12,0.00,-125.00,-293.00,11490,20241008,-43.52,1045,20240628,521.05,7890,-17.74,20250430,2820,130.14,20250207,11490,-43.52,20241008,1045,521.05,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N 20250508,150654,57,100.00,KONEX,,,N,N,N,N, ,N,6490,790,2,13.86,6490,1,100.00,6490,6490,6490,6550,4850,5700,6490.00,0.00,0,0,5700,5700,5700,5700,5700,5700,5700,30,850,500,3420,10,1,6020000,391,-51.92,-22.15,12,0.00,-125.00,-293.00,11490,20241008,-43.52,1045,20240628,521.05,7890,-17.74,20250430,2820,130.14,20250207,11490,-43.52,20241008,1045,521.05,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N 20250508,140652,57,100.00,KONEX,,,N,N,N,N, ,N,6490,790,2,13.86,6490,1,100.00,6490,6490,6490,6550,4850,5700,6490.00,0.00,0,0,5700,5700,5700,5700,5700,5700,5700,30,850,500,3420,10,1,6020000,391,-51.92,-22.15,12,0.00,-125.00,-293.00,11490,20241008,-43.52,1045,20240628,521.05,7890,-17.74,20250430,2820,130.14,20250207,11490,-43.52,20241008,1045,521.05,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N diff --git a/093520/price/prices-20250501.csv b/093520/price/prices-20250501.csv index f003d37dabd4..bc1f3b1df570 100644 --- a/093520/price/prices-20250501.csv +++ b/093520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160651,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10730,-160,5,-1.47,424944930,39584,51.27,10890,10920,10640,14150,7630,10890,10735.27,15.05,0,-5447,11216,11052,10786,10622,10356,11135,10705,81,3260,500,8050,10,1,16163092,1734,8.65,1.17,12,0.24,1240.00,9145.00,12800,20240507,-16.17,6810,20241210,57.56,11210,-4.28,20250219,8100,32.47,20250102,12700,-15.51,20240603,6810,57.56,20241210,1.17,Y,093520,500,80 억,,2431905,N,N,4596,N,00,N +20250509,150658,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10770,-120,5,-1.10,408514930,38055,49.29,10890,10920,10640,14150,7630,10890,10734.86,15.05,0,-5620,11216,11052,10786,10622,10356,11135,10705,81,3260,500,8050,10,1,16163092,1741,8.69,1.18,12,0.24,1240.00,9145.00,12800,20240507,-15.86,6810,20241210,58.15,11210,-3.93,20250219,8100,32.96,20250102,12700,-15.20,20240603,6810,58.15,20241210,1.17,Y,093520,500,80 억,,2431905,N,N,5411,N,00,N +20250509,140654,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10740,-150,5,-1.38,354168670,32995,42.73,10890,10920,10640,14150,7630,10890,10734.01,15.05,0,-6401,11216,11052,10786,10622,10356,11135,10705,81,3260,500,8050,10,1,16163092,1736,8.66,1.17,12,0.20,1240.00,9145.00,12800,20240507,-16.09,6810,20241210,57.71,11210,-4.19,20250219,8100,32.59,20250102,12700,-15.43,20240603,6810,57.71,20241210,1.17,Y,093520,500,80 억,,2431905,N,N,5411,N,00,N +20250509,130655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10710,-180,5,-1.65,321493290,29947,38.79,10890,10920,10640,14150,7630,10890,10735.41,15.05,0,-5108,11216,11052,10786,10622,10356,11135,10705,81,3260,500,8050,10,1,16163092,1731,8.64,1.17,12,0.19,1240.00,9145.00,12800,20240507,-16.33,6810,20241210,57.27,11210,-4.46,20250219,8100,32.22,20250102,12700,-15.67,20240603,6810,57.27,20241210,1.17,Y,093520,500,80 억,,2431905,N,N,5411,N,00,N +20250509,120656,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10690,-200,5,-1.84,294778010,27448,35.55,10890,10920,10640,14150,7630,10890,10739.51,15.05,0,-5327,11216,11052,10786,10622,10356,11135,10705,81,3260,500,8050,10,1,16163092,1728,8.62,1.17,12,0.17,1240.00,9145.00,12800,20240507,-16.48,6810,20241210,56.98,11210,-4.64,20250219,8100,31.98,20250102,12700,-15.83,20240603,6810,56.98,20241210,1.17,Y,093520,500,80 억,,2431905,N,N,5411,N,00,N +20250509,110653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10700,-190,5,-1.74,278154350,25894,33.54,10890,10920,10640,14150,7630,10890,10742.04,15.05,0,-5056,11216,11052,10786,10622,10356,11135,10705,81,3260,500,8050,10,1,16163092,1729,8.63,1.17,12,0.16,1240.00,9145.00,12800,20240507,-16.41,6810,20241210,57.12,11210,-4.55,20250219,8100,32.10,20250102,12700,-15.75,20240603,6810,57.12,20241210,1.17,Y,093520,500,80 억,,2431905,N,N,5411,N,00,N +20250509,100657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10760,-130,5,-1.19,219578220,20409,26.43,10890,10920,10650,14150,7630,10890,10758.89,15.05,0,-1607,11216,11052,10786,10622,10356,11135,10705,81,3260,500,8050,10,1,16163092,1739,8.68,1.18,12,0.13,1240.00,9145.00,12800,20240507,-15.94,6810,20241210,58.00,11210,-4.01,20250219,8100,32.84,20250102,12700,-15.28,20240603,6810,58.00,20241210,1.17,Y,093520,500,80 억,,2431905,N,N,5411,N,00,N +20250509,090658,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10790,-100,5,-0.92,29092190,2693,3.49,10890,10890,10680,14150,7630,10890,10802.89,15.05,0,331,11216,11052,10786,10622,10356,11135,10705,81,3260,500,8050,10,1,16163092,1744,8.70,1.18,12,0.02,1240.00,9145.00,12800,20240507,-15.70,6810,20241210,58.44,11210,-3.75,20250219,8100,33.21,20250102,12700,-15.04,20240603,6810,58.44,20241210,1.17,Y,093520,500,80 억,,2431905,N,N,5411,N,00,N 20250508,160646,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10890,440,2,4.21,816825975,75682,155.62,10520,10950,10520,13580,7320,10450,10792.87,14.96,0,14961,10690,10570,10430,10310,10170,10630,10370,81,3130,500,7730,10,1,16163092,1760,8.78,1.19,12,0.47,1240.00,9145.00,12800,20240507,-14.92,6810,20241210,59.91,11210,-2.85,20250219,8100,34.44,20250102,12700,-14.25,20240603,6810,59.91,20241210,1.18,Y,093520,500,80 억,,2418104,N,N,5411,N,00,N 20250508,150655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10860,410,2,3.92,793901035,73573,151.29,10520,10950,10520,13580,7320,10450,10790.66,14.96,0,14796,10690,10570,10430,10310,10170,10630,10370,81,3130,500,7730,10,1,16163092,1755,8.76,1.19,12,0.46,1240.00,9145.00,12800,20240507,-15.16,6810,20241210,59.47,11210,-3.12,20250219,8100,34.07,20250102,12700,-14.49,20240603,6810,59.47,20241210,1.18,Y,093520,500,80 억,,2418104,N,N,1638,N,00,N 20250508,140652,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10860,410,2,3.92,748173755,69360,142.62,10520,10950,10520,13580,7320,10450,10786.82,14.96,0,13821,10690,10570,10430,10310,10170,10630,10370,81,3130,500,7730,10,1,16163092,1755,8.76,1.19,12,0.43,1240.00,9145.00,12800,20240507,-15.16,6810,20241210,59.47,11210,-3.12,20250219,8100,34.07,20250102,12700,-14.49,20240603,6810,59.47,20241210,1.18,Y,093520,500,80 억,,2418104,N,N,1638,N,00,N diff --git a/093640/price/prices-20250501.csv b/093640/price/prices-20250501.csv index 68246823c8bb..73fee1fd441b 100644 --- a/093640/price/prices-20250501.csv +++ b/093640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,165,2,4.74,110454688,31153,54.28,3545,3645,3440,4520,2440,3480,3545.55,0.00,0,1507,3723,3601,3478,3356,3233,3662,3417,163,1040,500,2290,5,1,32606724,1189,-4.59,1.46,12,0.10,-794.00,2504.00,8600,20240502,-57.62,2555,20250210,42.66,4885,-25.38,20250103,2555,42.66,20250210,8520,-57.22,20240509,2555,42.66,20250210,0.17,Y,093640,500,163 억,,0,N,N,5568,N,00,N +20250509,150658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3640,160,2,4.60,98700998,27914,48.64,3545,3640,3440,4520,2440,3480,3535.90,0.00,0,224,3723,3601,3478,3356,3233,3662,3417,163,1040,500,2290,5,1,32606724,1187,-4.58,1.45,12,0.09,-794.00,2504.00,8600,20240502,-57.67,2555,20250210,42.47,4885,-25.49,20250103,2555,42.47,20250210,8520,-57.28,20240509,2555,42.47,20250210,0.17,Y,093640,500,163 억,,0,N,N,5959,N,00,N +20250509,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3575,95,2,2.73,64028781,18287,31.86,3545,3575,3440,4520,2440,3480,3501.33,0.00,0,-2375,3723,3601,3478,3356,3233,3662,3417,163,1040,500,2290,5,1,32606724,1166,-4.50,1.43,12,0.06,-794.00,2504.00,8600,20240502,-58.43,2555,20250210,39.92,4885,-26.82,20250103,2555,39.92,20250210,8520,-58.04,20240509,2555,39.92,20250210,0.17,Y,093640,500,163 억,,0,N,N,5959,N,00,N +20250509,130655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3555,75,2,2.16,57942929,16578,28.89,3545,3570,3440,4520,2440,3480,3495.17,0.00,0,-1463,3723,3601,3478,3356,3233,3662,3417,163,1040,500,2290,5,1,32606724,1159,-4.48,1.42,12,0.05,-794.00,2504.00,8600,20240502,-58.66,2555,20250210,39.14,4885,-27.23,20250103,2555,39.14,20250210,8520,-58.27,20240509,2555,39.14,20250210,0.17,Y,093640,500,163 억,,0,N,N,5959,N,00,N +20250509,120656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3525,45,2,1.29,48769054,13992,24.38,3545,3545,3440,4520,2440,3480,3485.50,0.00,0,-2591,3723,3601,3478,3356,3233,3662,3417,163,1040,500,2290,5,1,32606724,1149,-4.44,1.41,12,0.04,-794.00,2504.00,8600,20240502,-59.01,2555,20250210,37.96,4885,-27.84,20250103,2555,37.96,20250210,8520,-58.63,20240509,2555,37.96,20250210,0.17,Y,093640,500,163 억,,0,N,N,5959,N,00,N +20250509,110654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,20,2,0.57,30500054,8787,15.31,3545,3545,3440,4520,2440,3480,3471.04,0.00,0,-4895,3723,3601,3478,3356,3233,3662,3417,163,1040,500,2290,5,1,32606724,1141,-4.41,1.40,12,0.03,-794.00,2504.00,8600,20240502,-59.30,2555,20250210,36.99,4885,-28.35,20250103,2555,36.99,20250210,8520,-58.92,20240509,2555,36.99,20250210,0.17,Y,093640,500,163 억,,0,N,N,5959,N,00,N +20250509,100657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,-15,5,-0.43,20386544,5880,10.25,3545,3545,3440,4520,2440,3480,3467.10,0.00,0,-3171,3723,3601,3478,3356,3233,3662,3417,163,1040,500,2290,5,1,32606724,1130,-4.36,1.38,12,0.02,-794.00,2504.00,8600,20240502,-59.71,2555,20250210,35.62,4885,-29.07,20250103,2555,35.62,20250210,8520,-59.33,20240509,2555,35.62,20250210,0.17,Y,093640,500,163 억,,0,N,N,5959,N,00,N +20250509,090658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,0,3,0.00,5600625,1596,2.78,3545,3545,3480,4520,2440,3480,3509.16,0.00,0,-1151,3723,3601,3478,3356,3233,3662,3417,163,1040,500,2290,5,1,32606724,1135,-4.38,1.39,12,0.00,-794.00,2504.00,8600,20240502,-59.53,2555,20250210,36.20,4885,-28.76,20250103,2555,36.20,20250210,8520,-59.15,20240509,2555,36.20,20250210,0.17,Y,093640,500,163 억,,0,N,N,5959,N,00,N 20250508,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,105,2,3.11,200279971,57392,161.38,3355,3600,3355,4385,2365,3375,3489.68,0.00,0,8245,3488,3431,3333,3276,3178,3460,3305,163,1010,500,2220,5,1,32606724,1135,-4.38,1.39,12,0.18,-794.00,2504.00,8600,20240502,-59.53,2555,20250210,36.20,4885,-28.76,20250103,2555,36.20,20250210,8540,-59.25,20240508,2555,36.20,20250210,0.17,Y,093640,500,163 억,,0,N,N,5959,N,00,N 20250508,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,140,2,4.15,194277511,55678,156.56,3355,3600,3355,4385,2365,3375,3489.30,0.00,0,8011,3488,3431,3333,3276,3178,3460,3305,163,1010,500,2220,5,1,32606724,1146,-4.43,1.40,12,0.17,-794.00,2504.00,8600,20240502,-59.13,2555,20250210,37.57,4885,-28.05,20250103,2555,37.57,20250210,8540,-58.84,20240508,2555,37.57,20250210,0.17,Y,093640,500,163 억,,0,N,N,1543,N,00,N 20250508,140652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3510,135,2,4.00,170843141,49008,137.80,3355,3600,3355,4385,2365,3375,3486.03,0.00,0,10330,3488,3431,3333,3276,3178,3460,3305,163,1010,500,2220,5,1,32606724,1144,-4.42,1.40,12,0.15,-794.00,2504.00,8600,20240502,-59.19,2555,20250210,37.38,4885,-28.15,20250103,2555,37.38,20250210,8540,-58.90,20240508,2555,37.38,20250210,0.17,Y,093640,500,163 억,,0,N,N,1543,N,00,N diff --git a/093920/price/prices-20250501.csv b/093920/price/prices-20250501.csv index 0c6892dc1169..4a8b09d3ab4a 100644 --- a/093920/price/prices-20250501.csv +++ b/093920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-10,5,-0.19,31028255,5808,73.86,5370,5380,5310,6960,3760,5360,5342.33,2.97,0,-248,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,995,5.64,0.46,12,0.03,949.00,11587.00,5970,20240813,-10.39,5010,20250409,6.79,5560,-3.78,20250107,5010,6.79,20250409,5970,-10.39,20240813,5010,6.79,20250409,0.37,Y,093920,500,93 억,,552125,N,N,132,N,00,N +20250509,150658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-20,5,-0.37,30376995,5686,72.31,5370,5380,5310,6960,3760,5360,5342.42,2.97,0,-246,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,993,5.63,0.46,12,0.03,949.00,11587.00,5970,20240813,-10.55,5010,20250409,6.59,5560,-3.96,20250107,5010,6.59,20250409,5970,-10.55,20240813,5010,6.59,20250409,0.37,Y,093920,500,93 억,,552125,N,N,63,N,00,N +20250509,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-10,5,-0.19,26595465,4978,63.31,5370,5380,5310,6960,3760,5360,5342.60,2.97,0,-773,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,995,5.64,0.46,12,0.03,949.00,11587.00,5970,20240813,-10.39,5010,20250409,6.79,5560,-3.78,20250107,5010,6.79,20250409,5970,-10.39,20240813,5010,6.79,20250409,0.37,Y,093920,500,93 억,,552125,N,N,63,N,00,N +20250509,130655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-20,5,-0.37,20433015,3821,48.59,5370,5380,5310,6960,3760,5360,5347.56,2.97,0,-785,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,993,5.63,0.46,12,0.02,949.00,11587.00,5970,20240813,-10.55,5010,20250409,6.59,5560,-3.96,20250107,5010,6.59,20250409,5970,-10.55,20240813,5010,6.59,20250409,0.37,Y,093920,500,93 억,,552125,N,N,63,N,00,N +20250509,120656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,0,3,0.00,15339240,2869,36.49,5370,5380,5310,6960,3760,5360,5346.55,2.97,0,-671,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,997,5.65,0.46,12,0.02,949.00,11587.00,5970,20240813,-10.22,5010,20250409,6.99,5560,-3.60,20250107,5010,6.99,20250409,5970,-10.22,20240813,5010,6.99,20250409,0.37,Y,093920,500,93 억,,552125,N,N,63,N,00,N +20250509,110654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-30,5,-0.56,12995700,2429,30.89,5370,5380,5310,6960,3760,5360,5350.23,2.97,0,-616,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,991,5.62,0.46,12,0.01,949.00,11587.00,5970,20240813,-10.72,5010,20250409,6.39,5560,-4.14,20250107,5010,6.39,20250409,5970,-10.72,20240813,5010,6.39,20250409,0.37,Y,093920,500,93 억,,552125,N,N,63,N,00,N +20250509,100657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,0,3,0.00,7546930,1406,17.88,5370,5380,5350,6960,3760,5360,5367.66,2.97,0,-272,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,997,5.65,0.46,12,0.01,949.00,11587.00,5970,20240813,-10.22,5010,20250409,6.99,5560,-3.60,20250107,5010,6.99,20250409,5970,-10.22,20240813,5010,6.99,20250409,0.37,Y,093920,500,93 억,,552125,N,N,63,N,00,N +20250509,090659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,10,2,0.19,2008380,374,4.76,5370,5370,5370,6960,3760,5360,5370.00,2.97,0,-273,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,999,5.66,0.46,12,0.00,949.00,11587.00,5970,20240813,-10.05,5010,20250409,7.19,5560,-3.42,20250107,5010,7.19,20250409,5970,-10.05,20240813,5010,7.19,20250409,0.37,Y,093920,500,93 억,,552125,N,N,63,N,00,N 20250508,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-10,5,-0.19,42030890,7863,115.28,5380,5380,5320,6980,3760,5370,5345.40,3.07,0,627,5403,5386,5363,5346,5323,5395,5355,93,1610,500,3970,10,1,18600000,997,5.65,0.46,12,0.04,949.00,11587.00,5970,20240813,-10.22,5010,20250409,6.99,5560,-3.60,20250107,5010,6.99,20250409,5970,-10.22,20240813,5010,6.99,20250409,0.37,Y,093920,500,93 억,,571376,N,N,63,N,00,N 20250508,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-30,5,-0.56,38549320,7213,105.75,5380,5380,5320,6980,3760,5370,5344.42,3.07,0,992,5403,5386,5363,5346,5323,5395,5355,93,1610,500,3970,10,1,18600000,993,5.63,0.46,12,0.04,949.00,11587.00,5970,20240813,-10.55,5010,20250409,6.59,5560,-3.96,20250107,5010,6.59,20250409,5970,-10.55,20240813,5010,6.59,20250409,0.37,Y,093920,500,93 억,,571376,N,N,8,N,00,N 20250508,140652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-20,5,-0.37,26187080,4896,71.78,5380,5380,5320,6980,3760,5370,5348.67,3.07,0,474,5403,5386,5363,5346,5323,5395,5355,93,1610,500,3970,10,1,18600000,995,5.64,0.46,12,0.03,949.00,11587.00,5970,20240813,-10.39,5010,20250409,6.79,5560,-3.78,20250107,5010,6.79,20250409,5970,-10.39,20240813,5010,6.79,20250409,0.37,Y,093920,500,93 억,,571376,N,N,8,N,00,N diff --git a/094170/price/prices-20250501.csv b/094170/price/prices-20250501.csv index a67fb017ae8e..ef3dcebe6549 100644 --- a/094170/price/prices-20250501.csv +++ b/094170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21650,-150,5,-0.69,2652488625,121782,74.24,21950,22100,21500,28300,15300,21800,21780.63,6.75,0,11157,22466,22132,21666,21332,20866,22300,21500,107,6500,500,16130,50,1,20909936,4527,18.25,5.44,12,0.58,1186.00,3977.00,23950,20250320,-9.60,14718,20241203,47.10,23950,-9.60,20250320,17500,23.71,20250102,23950,-9.60,20250320,16140,34.14,20241203,5.05,Y,094170,500,106 억,,1410393,N,N,11352,N,00,N +20250509,150658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21650,-150,5,-0.69,2558236150,117426,71.59,21950,22100,21500,28300,15300,21800,21785.94,6.75,0,10725,22466,22132,21666,21332,20866,22300,21500,107,6500,500,16130,50,1,20909936,4527,18.25,5.44,12,0.56,1186.00,3977.00,23950,20250320,-9.60,14718,20241203,47.10,23950,-9.60,20250320,17500,23.71,20250102,23950,-9.60,20250320,16140,34.14,20241203,5.05,Y,094170,500,106 억,,1410393,N,N,8708,N,00,N +20250509,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21700,-100,5,-0.46,1971011775,90227,55.01,21950,22100,21650,28300,15300,21800,21845.03,6.75,0,3452,22466,22132,21666,21332,20866,22300,21500,107,6500,500,16130,50,1,20909936,4537,18.30,5.46,12,0.43,1186.00,3977.00,23950,20250320,-9.39,14718,20241203,47.44,23950,-9.39,20250320,17500,24.00,20250102,23950,-9.39,20250320,16140,34.45,20241203,5.05,Y,094170,500,106 억,,1410393,N,N,8708,N,00,N +20250509,130655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21800,0,3,0.00,1551105250,70909,43.23,21950,22100,21700,28300,15300,21800,21874.59,6.75,0,9052,22466,22132,21666,21332,20866,22300,21500,107,6500,500,16130,50,1,20909936,4558,18.38,5.48,12,0.34,1186.00,3977.00,23950,20250320,-8.98,14718,20241203,48.12,23950,-8.98,20250320,17500,24.57,20250102,23950,-8.98,20250320,16140,35.07,20241203,5.05,Y,094170,500,106 억,,1410393,N,N,8708,N,00,N +20250509,120657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21800,0,3,0.00,1397669600,63854,38.93,21950,22100,21700,28300,15300,21800,21888.52,6.75,0,10204,22466,22132,21666,21332,20866,22300,21500,107,6500,500,16130,50,1,20909936,4558,18.38,5.48,12,0.31,1186.00,3977.00,23950,20250320,-8.98,14718,20241203,48.12,23950,-8.98,20250320,17500,24.57,20250102,23950,-8.98,20250320,16140,35.07,20241203,5.05,Y,094170,500,106 억,,1410393,N,N,8708,N,00,N +20250509,110654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22000,200,2,0.92,985563550,45003,27.44,21950,22100,21700,28300,15300,21800,21899.95,6.75,0,10022,22466,22132,21666,21332,20866,22300,21500,107,6500,500,16130,50,1,20909936,4600,18.55,5.53,12,0.22,1186.00,3977.00,23950,20250320,-8.14,14718,20241203,49.48,23950,-8.14,20250320,17500,25.71,20250102,23950,-8.14,20250320,16140,36.31,20241203,5.05,Y,094170,500,106 억,,1410393,N,N,8708,N,00,N +20250509,100658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21900,100,2,0.46,599164550,27428,16.72,21950,22000,21700,28300,15300,21800,21845.00,6.75,0,4506,22466,22132,21666,21332,20866,22300,21500,107,6500,500,16130,50,1,20909936,4579,18.47,5.51,12,0.13,1186.00,3977.00,23950,20250320,-8.56,14718,20241203,48.80,23950,-8.56,20250320,17500,25.14,20250102,23950,-8.56,20250320,16140,35.69,20241203,5.05,Y,094170,500,106 억,,1410393,N,N,8708,N,00,N +20250509,090659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21850,50,2,0.23,67877600,3097,1.89,21950,22000,21850,28300,15300,21800,21917.21,6.75,0,640,22466,22132,21666,21332,20866,22300,21500,107,6500,500,16130,50,1,20909936,4569,18.42,5.49,12,0.01,1186.00,3977.00,23950,20250320,-8.77,14718,20241203,48.46,23950,-8.77,20250320,17500,24.86,20250102,23950,-8.77,20250320,16140,35.38,20241203,5.05,Y,094170,500,106 억,,1410393,N,N,8708,N,00,N 20250508,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21800,650,2,3.07,3569225300,164031,237.82,21250,22000,21200,27450,14850,21150,21759.43,6.36,0,67017,21316,21232,21066,20982,20816,21275,21025,107,6300,500,15650,50,1,20909936,4558,18.38,5.48,12,0.78,1186.00,3977.00,23950,20250320,-8.98,14718,20241203,48.12,23950,-8.98,20250320,17500,24.57,20250102,23950,-8.98,20250320,16140,35.07,20241203,5.05,Y,094170,500,106 억,,1329843,N,N,8708,N,00,N 20250508,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21850,700,2,3.31,3345319050,153764,222.93,21250,22000,21200,27450,14850,21150,21756.19,6.36,0,65201,21316,21232,21066,20982,20816,21275,21025,107,6300,500,15650,50,1,20909936,4569,18.42,5.49,12,0.74,1186.00,3977.00,23950,20250320,-8.77,14718,20241203,48.46,23950,-8.77,20250320,17500,24.86,20250102,23950,-8.77,20250320,16140,35.38,20241203,5.05,Y,094170,500,106 억,,1329843,N,N,0,N,00,N 20250508,140653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21950,800,2,3.78,3024371850,139097,201.67,21250,22000,21200,27450,14850,21150,21742.90,6.36,0,56260,21316,21232,21066,20982,20816,21275,21025,107,6300,500,15650,50,1,20909936,4590,18.51,5.52,12,0.67,1186.00,3977.00,23950,20250320,-8.35,14718,20241203,49.14,23950,-8.35,20250320,17500,25.43,20250102,23950,-8.35,20250320,16140,36.00,20241203,5.05,Y,094170,500,106 억,,1329843,N,N,0,N,00,N diff --git a/094280/price/prices-20250501.csv b/094280/price/prices-20250501.csv index 7c434f3d5ad8..c236dffd918d 100644 --- a/094280/price/prices-20250501.csv +++ b/094280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160652,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12390,180,2,1.47,176932815,14322,253.85,12250,12500,12200,15870,8550,12210,12353.91,0.89,0,1113,12256,12232,12186,12162,12116,12245,12175,58,3660,500,9270,10,1,11558200,1432,13.08,1.99,12,0.12,947.00,6233.00,17000,20240627,-27.12,11470,20250407,8.02,12500,-0.88,20250509,11470,8.02,20250407,17000,-27.12,20240627,11470,8.02,20250407,0.34,Y,094280,500,57 억,,102750,N,N,377,N,00,N +20250509,150659,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12390,180,2,1.47,168799265,13666,242.22,12250,12500,12200,15870,8550,12210,12351.77,0.89,0,1191,12256,12232,12186,12162,12116,12245,12175,58,3660,500,9270,10,1,11558200,1432,13.08,1.99,12,0.12,947.00,6233.00,17000,20240627,-27.12,11470,20250407,8.02,12500,-0.88,20250509,11470,8.02,20250407,17000,-27.12,20240627,11470,8.02,20250407,0.34,Y,094280,500,57 억,,102750,N,N,539,N,00,N +20250509,140655,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12390,180,2,1.47,140303240,11367,201.47,12250,12500,12200,15870,8550,12210,12343.03,0.89,0,1051,12256,12232,12186,12162,12116,12245,12175,58,3660,500,9270,10,1,11558200,1432,13.08,1.99,12,0.10,947.00,6233.00,17000,20240627,-27.12,11470,20250407,8.02,12500,-0.88,20250509,11470,8.02,20250407,17000,-27.12,20240627,11470,8.02,20250407,0.34,Y,094280,500,57 억,,102750,N,N,539,N,00,N +20250509,130656,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12390,180,2,1.47,132668290,10751,190.55,12250,12500,12200,15870,8550,12210,12340.09,0.89,0,1085,12256,12232,12186,12162,12116,12245,12175,58,3660,500,9270,10,1,11558200,1432,13.08,1.99,12,0.09,947.00,6233.00,17000,20240627,-27.12,11470,20250407,8.02,12500,-0.88,20250509,11470,8.02,20250407,17000,-27.12,20240627,11470,8.02,20250407,0.34,Y,094280,500,57 억,,102750,N,N,539,N,00,N +20250509,120657,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12390,180,2,1.47,112362185,9113,161.52,12250,12500,12200,15870,8550,12210,12329.88,0.89,0,780,12256,12232,12186,12162,12116,12245,12175,58,3660,500,9270,10,1,11558200,1432,13.08,1.99,12,0.08,947.00,6233.00,17000,20240627,-27.12,11470,20250407,8.02,12500,-0.88,20250509,11470,8.02,20250407,17000,-27.12,20240627,11470,8.02,20250407,0.34,Y,094280,500,57 억,,102750,N,N,539,N,00,N +20250509,110654,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12340,130,2,1.06,77483515,6301,111.68,12250,12480,12200,15870,8550,12210,12297.02,0.89,0,573,12256,12232,12186,12162,12116,12245,12175,58,3660,500,9270,10,1,11558200,1426,13.03,1.98,12,0.05,947.00,6233.00,17000,20240627,-27.41,11470,20250407,7.59,12480,-1.12,20250509,11470,7.59,20250407,17000,-27.41,20240627,11470,7.59,20250407,0.34,Y,094280,500,57 억,,102750,N,N,539,N,00,N +20250509,100658,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12270,60,2,0.49,20330170,1660,29.42,12250,12270,12200,15870,8550,12210,12247.09,0.89,0,312,12256,12232,12186,12162,12116,12245,12175,58,3660,500,9270,10,1,11558200,1418,12.96,1.97,12,0.01,947.00,6233.00,17000,20240627,-27.82,11470,20250407,6.97,12390,-0.97,20250502,11470,6.97,20250407,17000,-27.82,20240627,11470,6.97,20250407,0.34,Y,094280,500,57 억,,102750,N,N,539,N,00,N +20250509,090659,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12230,20,2,0.16,2823370,231,4.09,12250,12250,12210,15870,8550,12210,12222.38,0.89,0,19,12256,12232,12186,12162,12116,12245,12175,58,3660,500,9270,10,1,11558200,1414,12.91,1.96,12,0.00,947.00,6233.00,17000,20240627,-28.06,11470,20250407,6.63,12390,-1.29,20250502,11470,6.63,20250407,17000,-28.06,20240627,11470,6.63,20250407,0.34,Y,094280,500,57 억,,102750,N,N,539,N,00,N 20250508,160647,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12210,80,2,0.66,62551415,5138,69.55,12160,12210,12140,15760,8500,12130,12174.20,0.89,0,1344,12310,12220,12120,12030,11930,12265,12075,58,3630,500,9210,10,1,11558200,1411,12.89,1.96,12,0.04,947.00,6233.00,17000,20240627,-28.18,11470,20250407,6.45,12390,-1.45,20250502,11470,6.45,20250407,17000,-28.18,20240627,11470,6.45,20250407,0.35,Y,094280,500,57 억,,102525,N,N,539,N,00,N 20250508,150656,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12200,70,2,0.58,56656355,4655,63.02,12160,12200,12140,15760,8500,12130,12171.08,0.89,0,1005,12310,12220,12120,12030,11930,12265,12075,58,3630,500,9210,10,1,11558200,1410,12.88,1.96,12,0.04,947.00,6233.00,17000,20240627,-28.24,11470,20250407,6.36,12390,-1.53,20250502,11470,6.36,20250407,17000,-28.24,20240627,11470,6.36,20250407,0.35,Y,094280,500,57 억,,102525,N,N,3,N,00,N 20250508,140653,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12190,60,2,0.49,48771035,4008,54.26,12160,12200,12140,15760,8500,12130,12168.42,0.89,0,925,12310,12220,12120,12030,11930,12265,12075,58,3630,500,9210,10,1,11558200,1409,12.87,1.96,12,0.03,947.00,6233.00,17000,20240627,-28.29,11470,20250407,6.28,12390,-1.61,20250502,11470,6.28,20250407,17000,-28.29,20240627,11470,6.28,20250407,0.35,Y,094280,500,57 억,,102525,N,N,3,N,00,N diff --git a/094360/price/prices-20250501.csv b/094360/price/prices-20250501.csv index 0bd929107e56..e68e54e092f4 100644 --- a/094360/price/prices-20250501.csv +++ b/094360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160652,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16770,-500,5,-2.90,1514238060,90174,129.64,17420,17450,16640,22450,12090,17270,16792.40,2.24,0,-17257,17576,17422,17266,17112,16956,17500,17190,107,5180,500,12770,10,1,21118374,3542,34.86,3.94,12,0.43,481.00,4260.00,26800,20240529,-37.43,11250,20241210,49.07,22950,-26.93,20250211,13510,24.13,20250409,26800,-37.43,20240529,11250,49.07,20241210,3.60,Y,094360,500,107 억,,472042,N,N,18289,N,00,N +20250509,150659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16760,-510,5,-2.95,1426875310,84965,122.15,17420,17450,16640,22450,12090,17270,16793.68,2.24,0,-20450,17576,17422,17266,17112,16956,17500,17190,107,5180,500,12770,10,1,21118374,3539,34.84,3.93,12,0.40,481.00,4260.00,26800,20240529,-37.46,11250,20241210,48.98,22950,-26.97,20250211,13510,24.06,20250409,26800,-37.46,20240529,11250,48.98,20241210,3.60,Y,094360,500,107 억,,472042,N,N,12980,N,00,N +20250509,140656,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16680,-590,5,-3.42,1169796180,69597,100.06,17420,17450,16640,22450,12090,17270,16808.14,2.24,0,-25528,17576,17422,17266,17112,16956,17500,17190,107,5180,500,12770,10,1,21118374,3523,34.68,3.92,12,0.33,481.00,4260.00,26800,20240529,-37.76,11250,20241210,48.27,22950,-27.32,20250211,13510,23.46,20250409,26800,-37.76,20240529,11250,48.27,20241210,3.60,Y,094360,500,107 억,,472042,N,N,12980,N,00,N +20250509,130656,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16690,-580,5,-3.36,1022033635,60734,87.32,17420,17450,16640,22450,12090,17270,16828.03,2.24,0,-23790,17576,17422,17266,17112,16956,17500,17190,107,5180,500,12770,10,1,21118374,3525,34.70,3.92,12,0.29,481.00,4260.00,26800,20240529,-37.72,11250,20241210,48.36,22950,-27.28,20250211,13510,23.54,20250409,26800,-37.72,20240529,11250,48.36,20241210,3.60,Y,094360,500,107 억,,472042,N,N,12980,N,00,N +20250509,120657,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16670,-600,5,-3.47,907068225,53833,77.39,17420,17450,16670,22450,12090,17270,16849.67,2.24,0,-21903,17576,17422,17266,17112,16956,17500,17190,107,5180,500,12770,10,1,21118374,3520,34.66,3.91,12,0.25,481.00,4260.00,26800,20240529,-37.80,11250,20241210,48.18,22950,-27.36,20250211,13510,23.39,20250409,26800,-37.80,20240529,11250,48.18,20241210,3.60,Y,094360,500,107 억,,472042,N,N,12980,N,00,N +20250509,110655,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16730,-540,5,-3.13,676212940,40009,57.52,17420,17450,16710,22450,12090,17270,16901.52,2.24,0,-17609,17576,17422,17266,17112,16956,17500,17190,107,5180,500,12770,10,1,21118374,3533,34.78,3.93,12,0.19,481.00,4260.00,26800,20240529,-37.57,11250,20241210,48.71,22950,-27.10,20250211,13510,23.83,20250409,26800,-37.57,20240529,11250,48.71,20241210,3.60,Y,094360,500,107 억,,472042,N,N,12980,N,00,N +20250509,100658,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16880,-390,5,-2.26,401474040,23642,33.99,17420,17450,16810,22450,12090,17270,16981.39,2.24,0,-10715,17576,17422,17266,17112,16956,17500,17190,107,5180,500,12770,10,1,21118374,3565,35.09,3.96,12,0.11,481.00,4260.00,26800,20240529,-37.01,11250,20241210,50.04,22950,-26.45,20250211,13510,24.94,20250409,26800,-37.01,20240529,11250,50.04,20241210,3.60,Y,094360,500,107 억,,472042,N,N,12980,N,00,N +20250509,090659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17200,-70,5,-0.41,33925590,1962,2.82,17420,17450,17180,22450,12090,17270,17291.33,2.24,0,-1586,17576,17422,17266,17112,16956,17500,17190,107,5180,500,12770,10,1,21118374,3632,35.76,4.04,12,0.01,481.00,4260.00,26800,20240529,-35.82,11250,20241210,52.89,22950,-25.05,20250211,13510,27.31,20250409,26800,-35.82,20240529,11250,52.89,20241210,3.60,Y,094360,500,107 억,,472042,N,N,12980,N,00,N 20250508,160647,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17270,210,2,1.23,1169318170,67748,116.36,17190,17420,17110,22150,11950,17060,17259.79,2.14,0,19387,17460,17260,16980,16780,16500,17360,16880,107,5090,500,12620,10,1,21118374,3647,35.90,4.05,12,0.32,481.00,4260.00,26800,20240529,-35.56,11250,20241210,53.51,22950,-24.75,20250211,13510,27.83,20250409,26800,-35.56,20240529,11250,53.51,20241210,3.63,Y,094360,500,107 억,,451539,N,N,12980,N,00,N 20250508,150656,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17270,210,2,1.23,1043460830,60462,103.84,17190,17420,17110,22150,11950,17060,17258.13,2.14,0,16606,17460,17260,16980,16780,16500,17360,16880,107,5090,500,12620,10,1,21118374,3647,35.90,4.05,12,0.29,481.00,4260.00,26800,20240529,-35.56,11250,20241210,53.51,22950,-24.75,20250211,13510,27.83,20250409,26800,-35.56,20240529,11250,53.51,20241210,3.63,Y,094360,500,107 억,,451539,N,N,2299,N,00,N 20250508,140653,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17190,130,2,0.76,817399830,47369,81.36,17190,17420,17110,22150,11950,17060,17256.01,2.14,0,10613,17460,17260,16980,16780,16500,17360,16880,107,5090,500,12620,10,1,21118374,3630,35.74,4.04,12,0.22,481.00,4260.00,26800,20240529,-35.86,11250,20241210,52.80,22950,-25.10,20250211,13510,27.24,20250409,26800,-35.86,20240529,11250,52.80,20241210,3.63,Y,094360,500,107 억,,451539,N,N,2299,N,00,N diff --git a/094480/price/prices-20250501.csv b/094480/price/prices-20250501.csv index 2f3e813cfa12..68baa74aee61 100644 --- a/094480/price/prices-20250501.csv +++ b/094480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160653,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8610,110,2,1.29,14243894720,1611915,375.90,8940,9180,8570,11050,5950,8500,8836.65,0.73,0,-112725,8753,8626,8493,8366,8233,8560,8300,196,2550,500,5270,10,1,39229838,3378,410.00,3.00,12,4.11,21.00,2872.00,10770,20241112,-20.06,5480,20240708,57.12,9770,-11.87,20250415,6650,29.47,20250331,10770,-20.06,20241112,5480,57.12,20240708,7.80,Y,094480,500,196 억,,286034,N,N,84657,N,00,N +20250509,150659,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8620,120,2,1.41,13911031400,1573290,366.89,8940,9180,8570,11050,5950,8500,8842.00,0.73,0,-116595,8753,8626,8493,8366,8233,8560,8300,196,2550,500,5270,10,1,39229838,3382,410.48,3.00,12,4.01,21.00,2872.00,10770,20241112,-19.96,5480,20240708,57.30,9770,-11.77,20250415,6650,29.62,20250331,10770,-19.96,20241112,5480,57.30,20240708,7.80,Y,094480,500,196 억,,286034,N,N,17352,N,00,N +20250509,140656,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8630,130,2,1.53,13348471985,1507836,351.63,8940,9180,8580,11050,5950,8500,8852.73,0.73,0,-113298,8753,8626,8493,8366,8233,8560,8300,196,2550,500,5270,10,1,39229838,3386,410.95,3.00,12,3.84,21.00,2872.00,10770,20241112,-19.87,5480,20240708,57.48,9770,-11.67,20250415,6650,29.77,20250331,10770,-19.87,20241112,5480,57.48,20240708,7.80,Y,094480,500,196 억,,286034,N,N,17352,N,00,N +20250509,130656,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8620,120,2,1.41,12896717645,1455471,339.42,8940,9180,8580,11050,5950,8500,8860.86,0.73,0,-109667,8753,8626,8493,8366,8233,8560,8300,196,2550,500,5270,10,1,39229838,3382,410.48,3.00,12,3.71,21.00,2872.00,10770,20241112,-19.96,5480,20240708,57.30,9770,-11.77,20250415,6650,29.62,20250331,10770,-19.96,20241112,5480,57.30,20240708,7.80,Y,094480,500,196 억,,286034,N,N,17352,N,00,N +20250509,120657,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8660,160,2,1.88,12145947895,1368370,319.11,8940,9180,8630,11050,5950,8500,8876.22,0.73,0,-105237,8753,8626,8493,8366,8233,8560,8300,196,2550,500,5270,10,1,39229838,3397,412.38,3.02,12,3.49,21.00,2872.00,10770,20241112,-19.59,5480,20240708,58.03,9770,-11.36,20250415,6650,30.23,20250331,10770,-19.59,20241112,5480,58.03,20240708,7.80,Y,094480,500,196 억,,286034,N,N,17352,N,00,N +20250509,110655,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8710,210,2,2.47,11781971705,1326466,309.33,8940,9180,8630,11050,5950,8500,8882.23,0.73,0,-101839,8753,8626,8493,8366,8233,8560,8300,196,2550,500,5270,10,1,39229838,3417,414.76,3.03,12,3.38,21.00,2872.00,10770,20241112,-19.13,5480,20240708,58.94,9770,-10.85,20250415,6650,30.98,20250331,10770,-19.13,20241112,5480,58.94,20240708,7.80,Y,094480,500,196 억,,286034,N,N,17352,N,00,N +20250509,100658,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8730,230,2,2.71,10847465075,1218623,284.18,8940,9180,8650,11050,5950,8500,8901.41,0.73,0,-95944,8753,8626,8493,8366,8233,8560,8300,196,2550,500,5270,10,1,39229838,3425,415.71,3.04,12,3.11,21.00,2872.00,10770,20241112,-18.94,5480,20240708,59.31,9770,-10.64,20250415,6650,31.28,20250331,10770,-18.94,20241112,5480,59.31,20240708,7.80,Y,094480,500,196 억,,286034,N,N,17352,N,00,N +20250509,090700,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8870,370,2,4.35,6356406090,706864,164.84,8940,9180,8840,11050,5950,8500,8992.40,0.73,0,-84420,8753,8626,8493,8366,8233,8560,8300,196,2550,500,5270,10,1,39229838,3480,422.38,3.09,12,1.80,21.00,2872.00,10770,20241112,-17.64,5480,20240708,61.86,9770,-9.21,20250415,6650,33.38,20250331,10770,-17.64,20241112,5480,61.86,20240708,7.80,Y,094480,500,196 억,,286034,N,N,17352,N,00,N 20250508,160647,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8500,-30,5,-0.35,3637055355,428814,55.49,8620,8620,8360,11080,5980,8530,8481.66,0.82,0,-26843,8796,8662,8436,8302,8076,8730,8370,196,2550,500,5280,10,1,39229838,3335,404.76,2.96,12,1.09,21.00,2872.00,10770,20241112,-21.08,5480,20240708,55.11,9770,-13.00,20250415,6650,27.82,20250331,10770,-21.08,20241112,5480,55.11,20240708,7.77,Y,094480,500,196 억,,322243,N,N,17352,N,00,N 20250508,150656,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8490,-40,5,-0.47,3442384475,405896,52.53,8620,8620,8360,11080,5980,8530,8480.95,0.82,0,-30821,8796,8662,8436,8302,8076,8730,8370,196,2550,500,5280,10,1,39229838,3331,404.29,2.96,12,1.03,21.00,2872.00,10770,20241112,-21.17,5480,20240708,54.93,9770,-13.10,20250415,6650,27.67,20250331,10770,-21.17,20241112,5480,54.93,20240708,7.77,Y,094480,500,196 억,,322243,N,N,16852,N,00,N 20250508,140654,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8460,-70,5,-0.82,3116617140,367497,47.56,8620,8620,8360,11080,5980,8530,8480.66,0.82,0,-39079,8796,8662,8436,8302,8076,8730,8370,196,2550,500,5280,10,1,39229838,3319,402.86,2.95,12,0.94,21.00,2872.00,10770,20241112,-21.45,5480,20240708,54.38,9770,-13.41,20250415,6650,27.22,20250331,10770,-21.45,20241112,5480,54.38,20240708,7.77,Y,094480,500,196 억,,322243,N,N,16852,N,00,N diff --git a/094800/price/prices-20250501.csv b/094800/price/prices-20250501.csv index ab3289f9e2a8..ffe6ad74a813 100644 --- a/094800/price/prices-20250501.csv +++ b/094800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160653,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,-70,5,-1.62,245137260,56934,326.51,4365,4365,4250,5610,3025,4320,4305.64,2.61,0,0,4420,4370,4340,4290,4260,4355,4275,4642,1290,0,3190,5,1,92834331,3945,0.00,0.00,12,0.06,0.00,0.00,4625,20241002,-8.11,4010,20250409,5.99,4390,-3.19,20250508,4010,5.99,20250409,4625,-8.11,20241002,4010,5.99,20250409,0.00,Y,094800,0,4641 억,,2421577,N,N,8148,N,00,N +20250509,150659,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4300,-20,5,-0.46,204886200,47512,272.48,4365,4365,4295,5610,3025,4320,4312.30,2.61,0,0,4420,4370,4340,4290,4260,4355,4275,4642,1290,0,3190,5,1,92834331,3992,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-7.03,4010,20250409,7.23,4390,-2.05,20250508,4010,7.23,20250409,4625,-7.03,20241002,4010,7.23,20250409,0.00,Y,094800,0,4641 억,,2421577,N,N,175,N,00,N +20250509,140656,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4320,0,3,0.00,78216470,18080,103.69,4365,4365,4310,5610,3025,4320,4326.13,2.61,0,0,4420,4370,4340,4290,4260,4355,4275,4642,1290,0,3190,5,1,92834331,4010,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-6.59,4010,20250409,7.73,4390,-1.59,20250508,4010,7.73,20250409,4625,-6.59,20241002,4010,7.73,20250409,0.00,Y,094800,0,4641 억,,2421577,N,N,175,N,00,N +20250509,130656,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4320,0,3,0.00,36117860,8346,47.86,4365,4365,4310,5610,3025,4320,4327.57,2.61,0,0,4420,4370,4340,4290,4260,4355,4275,4642,1290,0,3190,5,1,92834331,4010,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-6.59,4010,20250409,7.73,4390,-1.59,20250508,4010,7.73,20250409,4625,-6.59,20241002,4010,7.73,20250409,0.00,Y,094800,0,4641 억,,2421577,N,N,175,N,00,N +20250509,120658,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4310,-10,5,-0.23,24000230,5544,31.79,4365,4365,4310,5610,3025,4320,4329.05,2.61,0,0,4420,4370,4340,4290,4260,4355,4275,4642,1290,0,3190,5,1,92834331,4001,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-6.81,4010,20250409,7.48,4390,-1.82,20250508,4010,7.48,20250409,4625,-6.81,20241002,4010,7.48,20250409,0.00,Y,094800,0,4641 억,,2421577,N,N,175,N,00,N +20250509,110655,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4340,20,2,0.46,5981695,1379,7.91,4365,4365,4320,5610,3025,4320,4337.70,2.61,0,0,4420,4370,4340,4290,4260,4355,4275,4642,1290,0,3190,5,1,92834331,4029,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-6.16,4010,20250409,8.23,4390,-1.14,20250508,4010,8.23,20250409,4625,-6.16,20241002,4010,8.23,20250409,0.00,Y,094800,0,4641 억,,2421577,N,N,175,N,00,N +20250509,100659,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4340,20,2,0.46,2913965,672,3.85,4365,4365,4320,5610,3025,4320,4336.26,2.61,0,0,4420,4370,4340,4290,4260,4355,4275,4642,1290,0,3190,5,1,92834331,4029,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-6.16,4010,20250409,8.23,4390,-1.14,20250508,4010,8.23,20250409,4625,-6.16,20241002,4010,8.23,20250409,0.00,Y,094800,0,4641 억,,2421577,N,N,175,N,00,N +20250509,090700,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4320,0,3,0.00,436365,101,0.58,4365,4365,4320,5610,3025,4320,4320.45,2.61,0,0,4420,4370,4340,4290,4260,4355,4275,4642,1290,0,3190,5,1,92834331,4010,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-6.59,4010,20250409,7.73,4390,-1.59,20250508,4010,7.73,20250409,4625,-6.59,20241002,4010,7.73,20250409,0.00,Y,094800,0,4641 억,,2421577,N,N,175,N,00,N 20250508,160647,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4320,0,3,0.00,75344400,17437,58.63,4390,4390,4310,5610,3025,4320,4320.95,2.61,0,0,4400,4360,4340,4300,4280,4350,4290,4642,1290,0,3190,5,1,92834331,4010,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-6.59,4010,20250409,7.73,4390,-1.59,20250508,4010,7.73,20250409,4625,-6.59,20241002,4010,7.73,20250409,0.00,Y,094800,0,4641 억,,2420577,N,N,175,N,00,N 20250508,150656,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4310,-10,5,-0.23,23522970,5441,18.29,4390,4390,4310,5610,3025,4320,4323.28,2.61,0,0,4400,4360,4340,4300,4280,4350,4290,4642,1290,0,3190,5,1,92834331,4001,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-6.81,4010,20250409,7.48,4390,-1.82,20250508,4010,7.48,20250409,4625,-6.81,20241002,4010,7.48,20250409,0.00,Y,094800,0,4641 억,,2420577,N,N,4593,N,00,N 20250508,140654,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4325,5,2,0.12,19317815,4467,15.02,4390,4390,4310,5610,3025,4320,4324.56,2.61,0,0,4400,4360,4340,4300,4280,4350,4290,4642,1290,0,3190,5,1,92834331,4015,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-6.49,4010,20250409,7.86,4390,-1.48,20250508,4010,7.86,20250409,4625,-6.49,20241002,4010,7.86,20250409,0.00,Y,094800,0,4641 억,,2420577,N,N,4593,N,00,N diff --git a/094820/price/prices-20250501.csv b/094820/price/prices-20250501.csv index b809f1db8182..7155c6e59232 100644 --- a/094820/price/prices-20250501.csv +++ b/094820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160653,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8790,-110,5,-1.24,257058330,29263,148.12,8900,8920,8710,11570,6230,8900,8784.41,2.66,0,-2527,9000,8950,8850,8800,8700,8975,8825,75,2670,500,6230,10,1,15078709,1325,12.70,0.99,12,0.19,692.00,8844.00,15200,20240529,-42.17,6900,20241209,27.39,10180,-13.65,20250117,7320,20.08,20250409,15200,-42.17,20240529,6900,27.39,20241209,2.75,Y,094820,500,75 억,,400812,N,N,2505,N,00,N +20250509,150700,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8790,-110,5,-1.24,245993490,28003,141.74,8900,8920,8710,11570,6230,8900,8784.54,2.66,0,-2447,9000,8950,8850,8800,8700,8975,8825,75,2670,500,6230,10,1,15078709,1325,12.70,0.99,12,0.19,692.00,8844.00,15200,20240529,-42.17,6900,20241209,27.39,10180,-13.65,20250117,7320,20.08,20250409,15200,-42.17,20240529,6900,27.39,20241209,2.75,Y,094820,500,75 억,,400812,N,N,3725,N,00,N +20250509,140656,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8770,-130,5,-1.46,214345170,24394,123.48,8900,8920,8710,11570,6230,8900,8786.80,2.66,0,-3683,9000,8950,8850,8800,8700,8975,8825,75,2670,500,6230,10,1,15078709,1322,12.67,0.99,12,0.16,692.00,8844.00,15200,20240529,-42.30,6900,20241209,27.10,10180,-13.85,20250117,7320,19.81,20250409,15200,-42.30,20240529,6900,27.10,20241209,2.75,Y,094820,500,75 억,,400812,N,N,3725,N,00,N +20250509,130657,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8810,-90,5,-1.01,174469950,19833,100.39,8900,8920,8750,11570,6230,8900,8796.95,2.66,0,-3783,9000,8950,8850,8800,8700,8975,8825,75,2670,500,6230,10,1,15078709,1328,12.73,1.00,12,0.13,692.00,8844.00,15200,20240529,-42.04,6900,20241209,27.68,10180,-13.46,20250117,7320,20.36,20250409,15200,-42.04,20240529,6900,27.68,20241209,2.75,Y,094820,500,75 억,,400812,N,N,3725,N,00,N +20250509,120658,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8780,-120,5,-1.35,156531250,17787,90.03,8900,8920,8760,11570,6230,8900,8800.32,2.66,0,-2448,9000,8950,8850,8800,8700,8975,8825,75,2670,500,6230,10,1,15078709,1324,12.69,0.99,12,0.12,692.00,8844.00,15200,20240529,-42.24,6900,20241209,27.25,10180,-13.75,20250117,7320,19.95,20250409,15200,-42.24,20240529,6900,27.25,20241209,2.75,Y,094820,500,75 억,,400812,N,N,3725,N,00,N +20250509,110655,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8820,-80,5,-0.90,82467910,9344,47.30,8900,8920,8790,11570,6230,8900,8825.76,2.66,0,-2213,9000,8950,8850,8800,8700,8975,8825,75,2670,500,6230,10,1,15078709,1330,12.75,1.00,12,0.06,692.00,8844.00,15200,20240529,-41.97,6900,20241209,27.83,10180,-13.36,20250117,7320,20.49,20250409,15200,-41.97,20240529,6900,27.83,20241209,2.75,Y,094820,500,75 억,,400812,N,N,3725,N,00,N +20250509,100659,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8840,-60,5,-0.67,49522790,5605,28.37,8900,8920,8790,11570,6230,8900,8835.47,2.66,0,-984,9000,8950,8850,8800,8700,8975,8825,75,2670,500,6230,10,1,15078709,1333,12.77,1.00,12,0.04,692.00,8844.00,15200,20240529,-41.84,6900,20241209,28.12,10180,-13.16,20250117,7320,20.77,20250409,15200,-41.84,20240529,6900,28.12,20241209,2.75,Y,094820,500,75 억,,400812,N,N,3725,N,00,N +20250509,090700,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8910,10,2,0.11,4536630,514,2.60,8900,8920,8790,11570,6230,8900,8826.13,2.66,0,51,9000,8950,8850,8800,8700,8975,8825,75,2670,500,6230,10,1,15078709,1344,12.88,1.01,12,0.00,692.00,8844.00,15200,20240529,-41.38,6900,20241209,29.13,10180,-12.48,20250117,7320,21.72,20250409,15200,-41.38,20240529,6900,29.13,20241209,2.75,Y,094820,500,75 억,,400812,N,N,3725,N,00,N 20250508,160648,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8900,110,2,1.25,174088550,19756,30.96,8820,8900,8750,11420,6160,8790,8811.93,2.67,0,-2678,9143,8966,8773,8596,8403,9055,8685,75,2630,500,6150,10,1,15078709,1342,12.86,1.01,12,0.13,692.00,8844.00,15200,20240529,-41.45,6900,20241209,28.99,10180,-12.57,20250117,7320,21.58,20250409,15200,-41.45,20240529,6900,28.99,20241209,2.71,Y,094820,500,75 억,,402452,N,N,3725,N,00,N 20250508,150657,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8820,30,2,0.34,136899640,15565,24.39,8820,8890,8750,11420,6160,8790,8795.35,2.67,0,-3902,9143,8966,8773,8596,8403,9055,8685,75,2630,500,6150,10,1,15078709,1330,12.75,1.00,12,0.10,692.00,8844.00,15200,20240529,-41.97,6900,20241209,27.83,10180,-13.36,20250117,7320,20.49,20250409,15200,-41.97,20240529,6900,27.83,20241209,2.71,Y,094820,500,75 억,,402452,N,N,3426,N,00,N 20250508,140654,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8820,30,2,0.34,123324300,14027,21.98,8820,8890,8750,11420,6160,8790,8791.92,2.67,0,-3707,9143,8966,8773,8596,8403,9055,8685,75,2630,500,6150,10,1,15078709,1330,12.75,1.00,12,0.09,692.00,8844.00,15200,20240529,-41.97,6900,20241209,27.83,10180,-13.36,20250117,7320,20.49,20250409,15200,-41.97,20240529,6900,27.83,20241209,2.71,Y,094820,500,75 억,,402452,N,N,3426,N,00,N diff --git a/094840/price/prices-20250501.csv b/094840/price/prices-20250501.csv index a207ca748085..b1e1330c2174 100644 --- a/094840/price/prices-20250501.csv +++ b/094840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7570,-270,5,-3.44,2487482945,324301,32.77,7860,7880,7550,10190,5490,7840,7669.65,2.13,0,-1056,8326,8082,7806,7562,7286,8205,7685,52,2350,500,5010,10,1,10471840,793,5.21,0.34,12,3.10,1453.00,22298.00,9690,20241211,-21.88,5250,20241112,44.19,9300,-18.60,20250429,5750,31.65,20250131,9690,-21.88,20241211,5250,44.19,20241112,5.45,Y,094840,500,52 억,,223119,N,N,2874,N,00,N +20250509,150700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,-280,5,-3.57,2268739955,295422,29.85,7860,7880,7550,10190,5490,7840,7678.84,2.13,0,-183,8326,8082,7806,7562,7286,8205,7685,52,2350,500,5010,10,1,10471840,792,5.20,0.34,12,2.82,1453.00,22298.00,9690,20241211,-21.98,5250,20241112,44.00,9300,-18.71,20250429,5750,31.48,20250131,9690,-21.98,20241211,5250,44.00,20241112,5.45,Y,094840,500,52 억,,223119,N,N,5270,N,00,N +20250509,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,-210,5,-2.68,1880903585,244345,24.69,7860,7880,7550,10190,5490,7840,7696.86,2.13,0,275,8326,8082,7806,7562,7286,8205,7685,52,2350,500,5010,10,1,10471840,799,5.25,0.34,12,2.33,1453.00,22298.00,9690,20241211,-21.26,5250,20241112,45.33,9300,-17.96,20250429,5750,32.70,20250131,9690,-21.26,20241211,5250,45.33,20241112,5.45,Y,094840,500,52 억,,223119,N,N,5270,N,00,N +20250509,130657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7640,-200,5,-2.55,1698450675,220388,22.27,7860,7880,7550,10190,5490,7840,7705.72,2.13,0,2790,8326,8082,7806,7562,7286,8205,7685,52,2350,500,5010,10,1,10471840,800,5.26,0.34,12,2.10,1453.00,22298.00,9690,20241211,-21.16,5250,20241112,45.52,9300,-17.85,20250429,5750,32.87,20250131,9690,-21.16,20241211,5250,45.52,20241112,5.45,Y,094840,500,52 억,,223119,N,N,5270,N,00,N +20250509,120658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,-140,5,-1.79,1551385585,201228,20.33,7860,7880,7550,10190,5490,7840,7708.61,2.13,0,6273,8326,8082,7806,7562,7286,8205,7685,52,2350,500,5010,10,1,10471840,806,5.30,0.35,12,1.92,1453.00,22298.00,9690,20241211,-20.54,5250,20241112,46.67,9300,-17.20,20250429,5750,33.91,20250131,9690,-20.54,20241211,5250,46.67,20241112,5.45,Y,094840,500,52 억,,223119,N,N,5270,N,00,N +20250509,110656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,-50,5,-0.64,1387764695,180057,18.19,7860,7880,7550,10190,5490,7840,7706.25,2.13,0,5137,8326,8082,7806,7562,7286,8205,7685,52,2350,500,5010,10,1,10471840,816,5.36,0.35,12,1.72,1453.00,22298.00,9690,20241211,-19.61,5250,20241112,48.38,9300,-16.24,20250429,5750,35.48,20250131,9690,-19.61,20241211,5250,48.38,20241112,5.45,Y,094840,500,52 억,,223119,N,N,5270,N,00,N +20250509,100659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,-220,5,-2.81,1061645710,137701,13.91,7860,7880,7550,10190,5490,7840,7708.35,2.13,0,-527,8326,8082,7806,7562,7286,8205,7685,52,2350,500,5010,10,1,10471840,798,5.24,0.34,12,1.31,1453.00,22298.00,9690,20241211,-21.36,5250,20241112,45.14,9300,-18.06,20250429,5750,32.52,20250131,9690,-21.36,20241211,5250,45.14,20241112,5.45,Y,094840,500,52 억,,223119,N,N,5270,N,00,N +20250509,090700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,-20,5,-0.26,302938970,38693,3.91,7860,7880,7750,10190,5490,7840,7828.86,2.13,0,1146,8326,8082,7806,7562,7286,8205,7685,52,2350,500,5010,10,1,10471840,819,5.38,0.35,12,0.37,1453.00,22298.00,9690,20241211,-19.30,5250,20241112,48.95,9300,-15.91,20250429,5750,36.00,20250131,9690,-19.30,20241211,5250,48.95,20241112,5.45,Y,094840,500,52 억,,223119,N,N,5270,N,00,N 20250508,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7840,100,2,1.29,7594456170,971693,152.07,7740,8050,7530,10060,5420,7740,7815.68,3.10,0,-103431,8153,7946,7723,7516,7293,7835,7405,52,2320,500,4950,10,1,10471840,821,5.40,0.35,12,9.28,1453.00,22298.00,9690,20241211,-19.09,5250,20241112,49.33,9300,-15.70,20250429,5750,36.35,20250131,9690,-19.09,20241211,5250,49.33,20241112,5.02,Y,094840,500,52 억,,324614,N,N,5270,N,00,N 20250508,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,80,2,1.03,7162416790,916463,143.43,7740,8050,7530,10060,5420,7740,7815.30,3.10,0,-104754,8153,7946,7723,7516,7293,7835,7405,52,2320,500,4950,10,1,10471840,819,5.38,0.35,12,8.75,1453.00,22298.00,9690,20241211,-19.30,5250,20241112,48.95,9300,-15.91,20250429,5750,36.00,20250131,9690,-19.30,20241211,5250,48.95,20241112,5.02,Y,094840,500,52 억,,324614,N,N,14911,N,00,N 20250508,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,40,2,0.52,4562010160,585710,91.67,7740,8050,7530,10060,5420,7740,7788.87,3.10,0,-93971,8153,7946,7723,7516,7293,7835,7405,52,2320,500,4950,10,1,10471840,815,5.35,0.35,12,5.59,1453.00,22298.00,9690,20241211,-19.71,5250,20241112,48.19,9300,-16.34,20250429,5750,35.30,20250131,9690,-19.71,20241211,5250,48.19,20241112,5.02,Y,094840,500,52 억,,324614,N,N,14911,N,00,N diff --git a/094850/price/prices-20250501.csv b/094850/price/prices-20250501.csv index b12c716146be..8dbd85dfeb6b 100644 --- a/094850/price/prices-20250501.csv +++ b/094850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6430,-120,5,-1.83,459981835,71486,84.12,6620,6620,6390,8510,4590,6550,6434.57,3.72,0,-14842,6730,6640,6560,6470,6390,6685,6515,70,1960,500,4190,10,1,14000000,900,28.83,0.99,12,0.51,223.00,6516.00,7890,20241105,-18.50,4600,20241025,39.78,7290,-11.80,20250423,5210,23.42,20250210,7890,-18.50,20241105,4600,39.78,20241025,1.90,Y,094850,500,70 억,,521437,N,N,773,N,00,N +20250509,150700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6410,-140,5,-2.14,441871215,68665,80.81,6620,6620,6390,8510,4590,6550,6435.17,3.72,0,-14553,6730,6640,6560,6470,6390,6685,6515,70,1960,500,4190,10,1,14000000,897,28.74,0.98,12,0.49,223.00,6516.00,7890,20241105,-18.76,4600,20241025,39.35,7290,-12.07,20250423,5210,23.03,20250210,7890,-18.76,20241105,4600,39.35,20241025,1.90,Y,094850,500,70 억,,521437,N,N,982,N,00,N +20250509,140657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,-130,5,-1.98,425794455,66159,77.86,6620,6620,6390,8510,4590,6550,6435.93,3.72,0,-14252,6730,6640,6560,6470,6390,6685,6515,70,1960,500,4190,10,1,14000000,899,28.79,0.99,12,0.47,223.00,6516.00,7890,20241105,-18.63,4600,20241025,39.57,7290,-11.93,20250423,5210,23.22,20250210,7890,-18.63,20241105,4600,39.57,20241025,1.90,Y,094850,500,70 억,,521437,N,N,982,N,00,N +20250509,130657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,-130,5,-1.98,348189180,54040,63.59,6620,6620,6400,8510,4590,6550,6443.18,3.72,0,-15635,6730,6640,6560,6470,6390,6685,6515,70,1960,500,4190,10,1,14000000,899,28.79,0.99,12,0.39,223.00,6516.00,7890,20241105,-18.63,4600,20241025,39.57,7290,-11.93,20250423,5210,23.22,20250210,7890,-18.63,20241105,4600,39.57,20241025,1.90,Y,094850,500,70 억,,521437,N,N,982,N,00,N +20250509,120658,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6450,-100,5,-1.53,322127240,49979,58.82,6620,6620,6400,8510,4590,6550,6445.25,3.72,0,-14234,6730,6640,6560,6470,6390,6685,6515,70,1960,500,4190,10,1,14000000,903,28.92,0.99,12,0.36,223.00,6516.00,7890,20241105,-18.25,4600,20241025,40.22,7290,-11.52,20250423,5210,23.80,20250210,7890,-18.25,20241105,4600,40.22,20241025,1.90,Y,094850,500,70 억,,521437,N,N,982,N,00,N +20250509,110656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6430,-120,5,-1.83,278709080,43230,50.87,6620,6620,6400,8510,4590,6550,6447.12,3.72,0,-13017,6730,6640,6560,6470,6390,6685,6515,70,1960,500,4190,10,1,14000000,900,28.83,0.99,12,0.31,223.00,6516.00,7890,20241105,-18.50,4600,20241025,39.78,7290,-11.80,20250423,5210,23.42,20250210,7890,-18.50,20241105,4600,39.78,20241025,1.90,Y,094850,500,70 억,,521437,N,N,982,N,00,N +20250509,100659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6430,-120,5,-1.83,204722500,31704,37.31,6620,6620,6400,8510,4590,6550,6457.31,3.72,0,-6088,6730,6640,6560,6470,6390,6685,6515,70,1960,500,4190,10,1,14000000,900,28.83,0.99,12,0.23,223.00,6516.00,7890,20241105,-18.50,4600,20241025,39.78,7290,-11.80,20250423,5210,23.42,20250210,7890,-18.50,20241105,4600,39.78,20241025,1.90,Y,094850,500,70 억,,521437,N,N,982,N,00,N +20250509,090701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6510,-40,5,-0.61,20755930,3170,3.73,6620,6620,6500,8510,4590,6550,6547.61,3.72,0,-2400,6730,6640,6560,6470,6390,6685,6515,70,1960,500,4190,10,1,14000000,911,29.19,1.00,12,0.02,223.00,6516.00,7890,20241105,-17.49,4600,20241025,41.52,7290,-10.70,20250423,5210,24.95,20250210,7890,-17.49,20241105,4600,41.52,20241025,1.90,Y,094850,500,70 억,,521437,N,N,982,N,00,N 20250508,160648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6550,60,2,0.92,555550570,84741,57.30,6490,6650,6480,8430,4550,6490,6555.87,3.71,0,2545,6696,6592,6536,6432,6376,6645,6485,70,1940,500,4150,10,1,14000000,917,29.37,1.01,12,0.61,223.00,6516.00,7890,20241105,-16.98,4600,20241025,42.39,7290,-10.15,20250423,5210,25.72,20250210,7890,-16.98,20241105,4600,42.39,20241025,1.99,Y,094850,500,70 억,,519230,N,N,981,N,00,N 20250508,150657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6580,90,2,1.39,531791580,81116,54.85,6490,6650,6480,8430,4550,6490,6555.94,3.71,0,2522,6696,6592,6536,6432,6376,6645,6485,70,1940,500,4150,10,1,14000000,921,29.51,1.01,12,0.58,223.00,6516.00,7890,20241105,-16.60,4600,20241025,43.04,7290,-9.74,20250423,5210,26.30,20250210,7890,-16.60,20241105,4600,43.04,20241025,1.99,Y,094850,500,70 억,,519230,N,N,705,N,00,N 20250508,140655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6590,100,2,1.54,431718510,65840,44.52,6490,6650,6480,8430,4550,6490,6557.09,3.71,0,-1344,6696,6592,6536,6432,6376,6645,6485,70,1940,500,4150,10,1,14000000,923,29.55,1.01,12,0.47,223.00,6516.00,7890,20241105,-16.48,4600,20241025,43.26,7290,-9.60,20250423,5210,26.49,20250210,7890,-16.48,20241105,4600,43.26,20241025,1.99,Y,094850,500,70 억,,519230,N,N,705,N,00,N diff --git a/094860/price/prices-20250501.csv b/094860/price/prices-20250501.csv index 15404da6ea7d..9e3021602a73 100644 --- a/094860/price/prices-20250501.csv +++ b/094860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,978,13,2,1.35,119149296,118548,446.79,965,1061,963,1254,676,965,1005.07,20.08,0,1922,986,975,955,944,924,981,950,107,289,500,650,1,1,21399569,209,-3.98,0.69,12,0.55,-246.00,1421.00,1940,20240726,-49.59,822,20250331,18.98,1105,-11.49,20250314,822,18.98,20250331,1940,-49.59,20240726,822,18.98,20250331,0.00,Y,094860,500,106 억,,4296605,N,N,96,N,00,N +20250509,150701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,980,15,2,1.55,116720954,116063,437.43,965,1061,963,1254,676,965,1005.67,20.08,0,1815,986,975,955,944,924,981,950,107,289,500,650,1,1,21399569,210,-3.98,0.69,12,0.54,-246.00,1421.00,1940,20240726,-49.48,822,20250331,19.22,1105,-11.31,20250314,822,19.22,20250331,1940,-49.48,20240726,822,19.22,20250331,0.00,Y,094860,500,106 억,,4296605,N,N,0,N,00,N +20250509,140657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,35,2,3.63,104824163,104066,392.21,965,1061,963,1254,676,965,1007.29,20.08,0,1180,986,975,955,944,924,981,950,107,289,500,650,1,1,21399569,214,-4.07,0.70,12,0.49,-246.00,1421.00,1940,20240726,-48.45,822,20250331,21.65,1105,-9.50,20250314,822,21.65,20250331,1940,-48.45,20240726,822,21.65,20250331,0.00,Y,094860,500,106 억,,4296605,N,N,0,N,00,N +20250509,130657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,986,21,2,2.18,17238894,17597,66.32,965,989,963,1254,676,965,979.65,20.08,0,-420,986,975,955,944,924,981,950,107,289,500,650,1,1,21399569,211,-4.01,0.69,12,0.08,-246.00,1421.00,1940,20240726,-49.18,822,20250331,19.95,1105,-10.77,20250314,822,19.95,20250331,1940,-49.18,20240726,822,19.95,20250331,0.00,Y,094860,500,106 억,,4296605,N,N,0,N,00,N +20250509,120659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,978,13,2,1.35,13951023,14235,53.65,965,989,963,1254,676,965,980.05,20.08,0,-257,986,975,955,944,924,981,950,107,289,500,650,1,1,21399569,209,-3.98,0.69,12,0.07,-246.00,1421.00,1940,20240726,-49.59,822,20250331,18.98,1105,-11.49,20250314,822,18.98,20250331,1940,-49.59,20240726,822,18.98,20250331,0.00,Y,094860,500,106 억,,4296605,N,N,0,N,00,N +20250509,110656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,972,7,2,0.73,11574865,11803,44.48,965,989,963,1254,676,965,980.67,20.08,0,945,986,975,955,944,924,981,950,107,289,500,650,1,1,21399569,208,-3.95,0.68,12,0.06,-246.00,1421.00,1940,20240726,-49.90,822,20250331,18.25,1105,-12.04,20250314,822,18.25,20250331,1940,-49.90,20240726,822,18.25,20250331,0.00,Y,094860,500,106 억,,4296605,N,N,0,N,00,N +20250509,100700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,979,14,2,1.45,9193951,9359,35.27,965,989,963,1254,676,965,982.36,20.08,0,-350,986,975,955,944,924,981,950,107,289,500,650,1,1,21399569,210,-3.98,0.69,12,0.04,-246.00,1421.00,1940,20240726,-49.54,822,20250331,19.10,1105,-11.40,20250314,822,19.10,20250331,1940,-49.54,20240726,822,19.10,20250331,0.00,Y,094860,500,106 억,,4296605,N,N,0,N,00,N +20250509,090701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,964,-1,5,-0.10,336581,349,1.32,965,965,964,1254,676,965,964.42,20.08,0,-62,986,975,955,944,924,981,950,107,289,500,650,1,1,21399569,206,-3.92,0.68,12,0.00,-246.00,1421.00,1940,20240726,-50.31,822,20250331,17.27,1105,-12.76,20250314,822,17.27,20250331,1940,-50.31,20240726,822,17.27,20250331,0.00,Y,094860,500,106 억,,4296605,N,N,0,N,00,N 20250508,160648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,965,-3,5,-0.31,24206145,25537,109.78,941,966,935,1258,678,968,947.88,20.02,0,-34,1005,986,967,948,929,996,958,107,290,500,650,1,1,21399569,207,-3.92,0.68,12,0.12,-246.00,1421.00,1940,20240726,-50.26,822,20250331,17.40,1105,-12.67,20250314,822,17.40,20250331,1940,-50.26,20240726,822,17.40,20250331,0.00,Y,094860,500,106 억,,4285183,N,N,0,N,00,N 20250508,150657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,960,-8,5,-0.83,22064059,23297,100.15,941,966,935,1258,678,968,947.08,20.02,0,36,1005,986,967,948,929,996,958,107,290,500,650,1,1,21399569,205,-3.90,0.68,12,0.11,-246.00,1421.00,1940,20240726,-50.52,822,20250331,16.79,1105,-13.12,20250314,822,16.79,20250331,1940,-50.52,20240726,822,16.79,20250331,0.00,Y,094860,500,106 억,,4285183,N,N,0,N,00,N 20250508,140655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,950,-18,5,-1.86,18457163,19533,83.97,941,966,935,1258,678,968,944.92,20.02,0,317,1005,986,967,948,929,996,958,107,290,500,650,1,1,21399569,203,-3.86,0.67,12,0.09,-246.00,1421.00,1940,20240726,-51.03,822,20250331,15.57,1105,-14.03,20250314,822,15.57,20250331,1940,-51.03,20240726,822,15.57,20250331,0.00,Y,094860,500,106 억,,4285183,N,N,0,N,00,N diff --git a/094940/price/prices-20250501.csv b/094940/price/prices-20250501.csv index 661fc3b643ce..6f6ffce52b23 100644 --- a/094940/price/prices-20250501.csv +++ b/094940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7710,-10,5,-0.13,584154485,75372,169.62,7760,7840,7650,10030,5410,7720,7750.29,7.03,0,-5521,7886,7802,7746,7662,7606,7775,7635,42,2310,500,5550,10,1,8361386,645,31.34,1.59,12,0.90,246.00,4852.00,8850,20240610,-12.88,5300,20240805,45.47,8190,-5.86,20250313,6100,26.39,20250331,8850,-12.88,20240610,5300,45.47,20240805,3.71,Y,094940,500,41 억,,588155,N,N,0,N,00,N +20250509,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,50,2,0.65,533830295,68873,155.00,7760,7840,7650,10030,5410,7720,7750.94,7.03,0,-6533,7886,7802,7746,7662,7606,7775,7635,42,2310,500,5550,10,1,8361386,650,31.59,1.60,12,0.82,246.00,4852.00,8850,20240610,-12.20,5300,20240805,46.60,8190,-5.13,20250313,6100,27.38,20250331,8850,-12.20,20240610,5300,46.60,20240805,3.71,Y,094940,500,41 억,,588155,N,N,0,N,00,N +20250509,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,40,2,0.52,416372785,53785,121.04,7760,7810,7650,10030,5410,7720,7741.43,7.03,0,-3237,7886,7802,7746,7662,7606,7775,7635,42,2310,500,5550,10,1,8361386,649,31.54,1.60,12,0.64,246.00,4852.00,8850,20240610,-12.32,5300,20240805,46.42,8190,-5.25,20250313,6100,27.21,20250331,8850,-12.32,20240610,5300,46.42,20240805,3.71,Y,094940,500,41 억,,588155,N,N,0,N,00,N +20250509,130658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,60,2,0.78,328738630,42515,95.68,7760,7790,7650,10030,5410,7720,7732.30,7.03,0,-5341,7886,7802,7746,7662,7606,7775,7635,42,2310,500,5550,10,1,8361386,651,31.63,1.60,12,0.51,246.00,4852.00,8850,20240610,-12.09,5300,20240805,46.79,8190,-5.01,20250313,6100,27.54,20250331,8850,-12.09,20240610,5300,46.79,20240805,3.71,Y,094940,500,41 억,,588155,N,N,0,N,00,N +20250509,120659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7750,30,2,0.39,223012470,28855,64.94,7760,7790,7650,10030,5410,7720,7728.73,7.03,0,-5751,7886,7802,7746,7662,7606,7775,7635,42,2310,500,5550,10,1,8361386,648,31.50,1.60,12,0.35,246.00,4852.00,8850,20240610,-12.43,5300,20240805,46.23,8190,-5.37,20250313,6100,27.05,20250331,8850,-12.43,20240610,5300,46.23,20240805,3.71,Y,094940,500,41 억,,588155,N,N,0,N,00,N +20250509,110656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,0,3,0.00,205647950,26605,59.87,7760,7790,7650,10030,5410,7720,7729.67,7.03,0,-5970,7886,7802,7746,7662,7606,7775,7635,42,2310,500,5550,10,1,8361386,645,31.38,1.59,12,0.32,246.00,4852.00,8850,20240610,-12.77,5300,20240805,45.66,8190,-5.74,20250313,6100,26.56,20250331,8850,-12.77,20240610,5300,45.66,20240805,3.71,Y,094940,500,41 억,,588155,N,N,0,N,00,N +20250509,100700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,40,2,0.52,138201330,17884,40.25,7760,7790,7650,10030,5410,7720,7727.65,7.03,0,-5244,7886,7802,7746,7662,7606,7775,7635,42,2310,500,5550,10,1,8361386,649,31.54,1.60,12,0.21,246.00,4852.00,8850,20240610,-12.32,5300,20240805,46.42,8190,-5.25,20250313,6100,27.21,20250331,8850,-12.32,20240610,5300,46.42,20240805,3.71,Y,094940,500,41 억,,588155,N,N,0,N,00,N +20250509,090701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,50,2,0.65,14287550,1845,4.15,7760,7790,7700,10030,5410,7720,7743.93,7.03,0,-1098,7886,7802,7746,7662,7606,7775,7635,42,2310,500,5550,10,1,8361386,650,31.59,1.60,12,0.02,246.00,4852.00,8850,20240610,-12.20,5300,20240805,46.60,8190,-5.13,20250313,6100,27.38,20250331,8850,-12.20,20240610,5300,46.60,20240805,3.71,Y,094940,500,41 억,,588155,N,N,0,N,00,N 20250508,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,-120,5,-1.53,344452430,44393,49.74,7830,7830,7690,10190,5490,7840,7759.16,7.04,0,1206,8146,7992,7696,7542,7246,8070,7620,42,2350,500,5640,10,1,8361386,645,31.38,1.59,12,0.53,246.00,4852.00,8850,20240610,-12.77,5300,20240805,45.66,8190,-5.74,20250313,6100,26.56,20250331,8850,-12.77,20240610,5300,45.66,20240805,3.74,Y,094940,500,41 억,,588305,N,N,0,N,00,N 20250508,150658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,-140,5,-1.79,318481080,41025,45.96,7830,7830,7690,10190,5490,7840,7763.10,7.04,0,1555,8146,7992,7696,7542,7246,8070,7620,42,2350,500,5640,10,1,8361386,644,31.30,1.59,12,0.49,246.00,4852.00,8850,20240610,-12.99,5300,20240805,45.28,8190,-5.98,20250313,6100,26.23,20250331,8850,-12.99,20240610,5300,45.28,20240805,3.74,Y,094940,500,41 억,,588305,N,N,0,N,00,N 20250508,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,-120,5,-1.53,295642490,38067,42.65,7830,7830,7700,10190,5490,7840,7766.37,7.04,0,1975,8146,7992,7696,7542,7246,8070,7620,42,2350,500,5640,10,1,8361386,645,31.38,1.59,12,0.46,246.00,4852.00,8850,20240610,-12.77,5300,20240805,45.66,8190,-5.74,20250313,6100,26.56,20250331,8850,-12.77,20240610,5300,45.66,20240805,3.74,Y,094940,500,41 억,,588305,N,N,0,N,00,N diff --git a/094970/price/prices-20250501.csv b/094970/price/prices-20250501.csv index 63fa60cee7ba..2517b11f771a 100644 --- a/094970/price/prices-20250501.csv +++ b/094970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,0,3,0.00,107967060,48103,48.58,2265,2265,2230,2935,1585,2260,2244.49,4.91,0,-5626,2293,2276,2253,2236,2213,2285,2245,84,675,500,1580,5,1,16748240,379,4.25,0.28,12,0.29,532.00,8198.00,7070,20240612,-68.03,2050,20250409,10.24,3050,-25.90,20250106,2050,10.24,20250409,7070,-68.03,20240612,2050,10.24,20250409,2.84,Y,094970,500,83 억,,822749,N,N,298,N,00,N +20250509,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-20,5,-0.88,104416390,46527,46.99,2265,2265,2230,2935,1585,2260,2244.21,4.91,0,-4470,2293,2276,2253,2236,2213,2285,2245,84,675,500,1580,5,1,16748240,375,4.21,0.27,12,0.28,532.00,8198.00,7070,20240612,-68.32,2050,20250409,9.27,3050,-26.56,20250106,2050,9.27,20250409,7070,-68.32,20240612,2050,9.27,20250409,2.84,Y,094970,500,83 억,,822749,N,N,298,N,00,N +20250509,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-10,5,-0.44,92183200,41066,41.47,2265,2265,2230,2935,1585,2260,2244.76,4.91,0,-5326,2293,2276,2253,2236,2213,2285,2245,84,675,500,1580,5,1,16748240,377,4.23,0.27,12,0.25,532.00,8198.00,7070,20240612,-68.18,2050,20250409,9.76,3050,-26.23,20250106,2050,9.76,20250409,7070,-68.18,20240612,2050,9.76,20250409,2.84,Y,094970,500,83 억,,822749,N,N,298,N,00,N +20250509,130658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-20,5,-0.88,83986985,37409,37.78,2265,2265,2230,2935,1585,2260,2245.10,4.91,0,-5269,2293,2276,2253,2236,2213,2285,2245,84,675,500,1580,5,1,16748240,375,4.21,0.27,12,0.22,532.00,8198.00,7070,20240612,-68.32,2050,20250409,9.27,3050,-26.56,20250106,2050,9.27,20250409,7070,-68.32,20240612,2050,9.27,20250409,2.84,Y,094970,500,83 억,,822749,N,N,298,N,00,N +20250509,120659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,-15,5,-0.66,60027125,26690,26.95,2265,2265,2230,2935,1585,2260,2249.05,4.91,0,-6612,2293,2276,2253,2236,2213,2285,2245,84,675,500,1580,5,1,16748240,376,4.22,0.27,12,0.16,532.00,8198.00,7070,20240612,-68.25,2050,20250409,9.51,3050,-26.39,20250106,2050,9.51,20250409,7070,-68.25,20240612,2050,9.51,20250409,2.84,Y,094970,500,83 억,,822749,N,N,298,N,00,N +20250509,110657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-20,5,-0.88,50993035,22668,22.89,2265,2265,2230,2935,1585,2260,2249.56,4.91,0,-6136,2293,2276,2253,2236,2213,2285,2245,84,675,500,1580,5,1,16748240,375,4.21,0.27,12,0.14,532.00,8198.00,7070,20240612,-68.32,2050,20250409,9.27,3050,-26.56,20250106,2050,9.27,20250409,7070,-68.32,20240612,2050,9.27,20250409,2.84,Y,094970,500,83 억,,822749,N,N,298,N,00,N +20250509,100700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,-15,5,-0.66,47529270,21124,21.33,2265,2265,2230,2935,1585,2260,2250.01,4.91,0,-5731,2293,2276,2253,2236,2213,2285,2245,84,675,500,1580,5,1,16748240,376,4.22,0.27,12,0.13,532.00,8198.00,7070,20240612,-68.25,2050,20250409,9.51,3050,-26.39,20250106,2050,9.51,20250409,7070,-68.25,20240612,2050,9.51,20250409,2.84,Y,094970,500,83 억,,822749,N,N,298,N,00,N +20250509,090701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,-5,5,-0.22,10324500,4564,4.61,2265,2265,2255,2935,1585,2260,2262.16,4.91,0,-727,2293,2276,2253,2236,2213,2285,2245,84,675,500,1580,5,1,16748240,378,4.24,0.28,12,0.03,532.00,8198.00,7070,20240612,-68.10,2050,20250409,10.00,3050,-26.07,20250106,2050,10.00,20250409,7070,-68.10,20240612,2050,10.00,20250409,2.84,Y,094970,500,83 억,,822749,N,N,298,N,00,N 20250508,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,-10,5,-0.44,222666359,99018,230.89,2245,2270,2230,2950,1590,2270,2248.75,4.88,0,7516,2336,2302,2276,2242,2216,2290,2230,84,680,500,1580,5,1,16748240,379,4.25,0.28,12,0.59,532.00,8198.00,7070,20240612,-68.03,2050,20250409,10.24,3050,-25.90,20250106,2050,10.24,20250409,7070,-68.03,20240612,2050,10.24,20250409,2.89,Y,094970,500,83 억,,816722,N,N,298,N,00,N 20250508,150658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-20,5,-0.88,211539554,94093,219.40,2245,2270,2230,2950,1590,2270,2248.20,4.88,0,7664,2336,2302,2276,2242,2216,2290,2230,84,680,500,1580,5,1,16748240,377,4.23,0.27,12,0.56,532.00,8198.00,7070,20240612,-68.18,2050,20250409,9.76,3050,-26.23,20250106,2050,9.76,20250409,7070,-68.18,20240612,2050,9.76,20250409,2.89,Y,094970,500,83 억,,816722,N,N,1843,N,00,N 20250508,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,-25,5,-1.10,158392339,70472,164.32,2245,2270,2230,2950,1590,2270,2247.59,4.88,0,4329,2336,2302,2276,2242,2216,2290,2230,84,680,500,1580,5,1,16748240,376,4.22,0.27,12,0.42,532.00,8198.00,7070,20240612,-68.25,2050,20250409,9.51,3050,-26.39,20250106,2050,9.51,20250409,7070,-68.25,20240612,2050,9.51,20250409,2.89,Y,094970,500,83 억,,816722,N,N,1843,N,00,N diff --git a/095190/price/prices-20250501.csv b/095190/price/prices-20250501.csv index 0b2b4113bb9f..f2edd2fb5542 100644 --- a/095190/price/prices-20250501.csv +++ b/095190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-25,5,-1.14,147258273,67446,51.77,2200,2220,2160,2860,1540,2200,2183.35,1.89,0,3428,2263,2231,2208,2176,2153,2220,2165,326,660,500,1490,5,1,65260462,1419,-21.53,1.27,12,0.10,-101.00,1706.00,3920,20240626,-44.52,1551,20241209,40.23,2440,-10.86,20250115,1885,15.38,20250409,3920,-44.52,20240626,1551,40.23,20241209,0.15,Y,095190,500,326 억,,1236440,N,N,1483,N,00,N +20250509,150701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2172,-28,5,-1.27,131705322,60291,46.28,2200,2220,2160,2860,1540,2200,2184.49,1.89,0,4837,2263,2231,2208,2176,2153,2220,2165,326,660,500,1490,5,1,65260462,1417,-21.50,1.27,12,0.09,-101.00,1706.00,3920,20240626,-44.59,1551,20241209,40.04,2440,-10.98,20250115,1885,15.23,20250409,3920,-44.59,20240626,1551,40.04,20241209,0.15,Y,095190,500,326 억,,1236440,N,N,6608,N,00,N +20250509,140658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-20,5,-0.91,126259059,57786,44.36,2200,2220,2160,2860,1540,2200,2184.94,1.89,0,4513,2263,2231,2208,2176,2153,2220,2165,326,660,500,1490,5,1,65260462,1423,-21.58,1.28,12,0.09,-101.00,1706.00,3920,20240626,-44.39,1551,20241209,40.55,2440,-10.66,20250115,1885,15.65,20250409,3920,-44.39,20240626,1551,40.55,20241209,0.15,Y,095190,500,326 억,,1236440,N,N,6608,N,00,N +20250509,130658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,-30,5,-1.36,110375094,50480,38.75,2200,2220,2160,2860,1540,2200,2186.51,1.89,0,153,2263,2231,2208,2176,2153,2220,2165,326,660,500,1490,5,1,65260462,1416,-21.49,1.27,12,0.08,-101.00,1706.00,3920,20240626,-44.64,1551,20241209,39.91,2440,-11.07,20250115,1885,15.12,20250409,3920,-44.64,20240626,1551,39.91,20241209,0.15,Y,095190,500,326 억,,1236440,N,N,6608,N,00,N +20250509,120659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-10,5,-0.45,92894128,42434,32.57,2200,2220,2160,2860,1540,2200,2189.14,1.89,0,-2833,2263,2231,2208,2176,2153,2220,2165,326,660,500,1490,5,1,65260462,1429,-21.68,1.28,12,0.07,-101.00,1706.00,3920,20240626,-44.13,1551,20241209,41.20,2440,-10.25,20250115,1885,16.18,20250409,3920,-44.13,20240626,1551,41.20,20241209,0.15,Y,095190,500,326 억,,1236440,N,N,6608,N,00,N +20250509,110657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,-30,5,-1.36,72012983,32843,25.21,2200,2220,2160,2860,1540,2200,2192.64,1.89,0,-3923,2263,2231,2208,2176,2153,2220,2165,326,660,500,1490,5,1,65260462,1416,-21.49,1.27,12,0.05,-101.00,1706.00,3920,20240626,-44.64,1551,20241209,39.91,2440,-11.07,20250115,1885,15.12,20250409,3920,-44.64,20240626,1551,39.91,20241209,0.15,Y,095190,500,326 억,,1236440,N,N,6608,N,00,N +20250509,100701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,-5,5,-0.23,26747710,12135,9.31,2200,2220,2185,2860,1540,2200,2204.18,1.89,0,-194,2263,2231,2208,2176,2153,2220,2165,326,660,500,1490,5,1,65260462,1432,-21.73,1.29,12,0.02,-101.00,1706.00,3920,20240626,-44.01,1551,20241209,41.52,2440,-10.04,20250115,1885,16.45,20250409,3920,-44.01,20240626,1551,41.52,20241209,0.15,Y,095190,500,326 억,,1236440,N,N,6608,N,00,N +20250509,090702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,-5,5,-0.23,3212675,1463,1.12,2200,2210,2185,2860,1540,2200,2195.95,1.89,0,-229,2263,2231,2208,2176,2153,2220,2165,326,660,500,1490,5,1,65260462,1432,-21.73,1.29,12,0.00,-101.00,1706.00,3920,20240626,-44.01,1551,20241209,41.52,2440,-10.04,20250115,1885,16.45,20250409,3920,-44.01,20240626,1551,41.52,20241209,0.15,Y,095190,500,326 억,,1236440,N,N,6608,N,00,N 20250508,160649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-15,5,-0.68,284495267,129245,27.48,2240,2240,2185,2875,1555,2215,2201.21,1.89,0,5834,2381,2297,2231,2147,2081,2340,2190,326,660,500,1500,5,1,65260462,1436,-21.78,1.29,12,0.20,-101.00,1706.00,3920,20240626,-43.88,1551,20241209,41.84,2440,-9.84,20250115,1885,16.71,20250409,3920,-43.88,20240626,1551,41.84,20241209,0.14,Y,095190,500,326 억,,1231609,N,N,6608,N,00,N 20250508,150658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,-20,5,-0.90,271588602,123363,26.23,2240,2240,2185,2875,1555,2215,2201.54,1.89,0,6214,2381,2297,2231,2147,2081,2340,2190,326,660,500,1500,5,1,65260462,1432,-21.73,1.29,12,0.19,-101.00,1706.00,3920,20240626,-44.01,1551,20241209,41.52,2440,-10.04,20250115,1885,16.45,20250409,3920,-44.01,20240626,1551,41.52,20241209,0.14,Y,095190,500,326 억,,1231609,N,N,465,N,00,N 20250508,140656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-15,5,-0.68,217763627,98817,21.01,2240,2240,2185,2875,1555,2215,2203.71,1.89,0,15895,2381,2297,2231,2147,2081,2340,2190,326,660,500,1500,5,1,65260462,1436,-21.78,1.29,12,0.15,-101.00,1706.00,3920,20240626,-43.88,1551,20241209,41.84,2440,-9.84,20250115,1885,16.71,20250409,3920,-43.88,20240626,1551,41.84,20241209,0.14,Y,095190,500,326 억,,1231609,N,N,465,N,00,N diff --git a/095270/price/prices-20250501.csv b/095270/price/prices-20250501.csv index 8c3c2d18c295..59392fea263f 100644 --- a/095270/price/prices-20250501.csv +++ b/095270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,0,3,0.00,198048110,37170,27.86,5370,5520,5140,6980,3760,5370,5328.17,1.13,0,-764,5843,5606,5313,5076,4783,5635,5105,75,1610,500,3750,10,1,14971256,804,-12.67,1.26,12,0.25,-424.00,4278.00,7810,20240716,-31.24,3190,20241209,68.34,5550,-3.24,20250508,3655,46.92,20250203,7810,-31.24,20240716,3190,68.34,20241209,0.04,Y,095270,500,74 억,,168888,N,N,271,N,00,N +20250509,150702,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5330,-40,5,-0.74,188685030,35413,26.55,5370,5520,5140,6980,3760,5370,5328.13,1.13,0,-1087,5843,5606,5313,5076,4783,5635,5105,75,1610,500,3750,10,1,14971256,798,-12.57,1.25,12,0.24,-424.00,4278.00,7810,20240716,-31.75,3190,20241209,67.08,5550,-3.96,20250508,3655,45.83,20250203,7810,-31.75,20240716,3190,67.08,20241209,0.04,Y,095270,500,74 억,,168888,N,N,1339,N,00,N +20250509,140658,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5290,-80,5,-1.49,176000310,33030,24.76,5370,5520,5140,6980,3760,5370,5328.50,1.13,0,688,5843,5606,5313,5076,4783,5635,5105,75,1610,500,3750,10,1,14971256,792,-12.48,1.24,12,0.22,-424.00,4278.00,7810,20240716,-32.27,3190,20241209,65.83,5550,-4.68,20250508,3655,44.73,20250203,7810,-32.27,20240716,3190,65.83,20241209,0.04,Y,095270,500,74 억,,168888,N,N,1339,N,00,N +20250509,130658,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5240,-130,5,-2.42,168785480,31659,23.73,5370,5520,5140,6980,3760,5370,5331.36,1.13,0,91,5843,5606,5313,5076,4783,5635,5105,75,1610,500,3750,10,1,14971256,784,-12.36,1.22,12,0.21,-424.00,4278.00,7810,20240716,-32.91,3190,20241209,64.26,5550,-5.59,20250508,3655,43.37,20250203,7810,-32.91,20240716,3190,64.26,20241209,0.04,Y,095270,500,74 억,,168888,N,N,1339,N,00,N +20250509,120700,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5250,-120,5,-2.23,148249715,27717,20.78,5370,5520,5230,6980,3760,5370,5348.69,1.13,0,243,5843,5606,5313,5076,4783,5635,5105,75,1610,500,3750,10,1,14971256,786,-12.38,1.23,12,0.19,-424.00,4278.00,7810,20240716,-32.78,3190,20241209,64.58,5550,-5.41,20250508,3655,43.64,20250203,7810,-32.78,20240716,3190,64.58,20241209,0.04,Y,095270,500,74 억,,168888,N,N,1339,N,00,N +20250509,110657,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5260,-110,5,-2.05,125288025,23344,17.50,5370,5520,5250,6980,3760,5370,5367.03,1.13,0,-1127,5843,5606,5313,5076,4783,5635,5105,75,1610,500,3750,10,1,14971256,787,-12.41,1.23,12,0.16,-424.00,4278.00,7810,20240716,-32.65,3190,20241209,64.89,5550,-5.23,20250508,3655,43.91,20250203,7810,-32.65,20240716,3190,64.89,20241209,0.04,Y,095270,500,74 억,,168888,N,N,1339,N,00,N +20250509,100701,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,-10,5,-0.19,83842255,15516,11.63,5370,5520,5300,6980,3760,5370,5403.60,1.13,0,-385,5843,5606,5313,5076,4783,5635,5105,75,1610,500,3750,10,1,14971256,802,-12.64,1.25,12,0.10,-424.00,4278.00,7810,20240716,-31.37,3190,20241209,68.03,5550,-3.42,20250508,3655,46.65,20250203,7810,-31.37,20240716,3190,68.03,20241209,0.04,Y,095270,500,74 억,,168888,N,N,1339,N,00,N +20250509,090702,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5390,20,2,0.37,7458970,1392,1.04,5370,5430,5300,6980,3760,5370,5358.46,1.13,0,-708,5843,5606,5313,5076,4783,5635,5105,75,1610,500,3750,10,1,14971256,807,-12.71,1.26,12,0.01,-424.00,4278.00,7810,20240716,-30.99,3190,20241209,68.97,5550,-2.88,20250508,3655,47.47,20250203,7810,-30.99,20240716,3190,68.97,20241209,0.04,Y,095270,500,74 억,,168888,N,N,1339,N,00,N 20250508,160649,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,230,2,4.47,717218795,133390,212.56,5370,5550,5020,6680,3600,5140,5376.86,1.04,0,13172,5373,5256,5073,4956,4773,5315,5015,75,1540,500,3590,10,1,14971256,804,-12.67,1.26,12,0.89,-424.00,4278.00,7810,20240716,-31.24,3190,20241209,68.34,5550,-3.24,20250508,3655,46.92,20250203,7810,-31.24,20240716,3190,68.34,20241209,0.04,Y,095270,500,74 억,,156000,N,N,1339,N,00,N 20250508,150658,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,230,2,4.47,711261055,132279,210.79,5370,5550,5020,6680,3600,5140,5376.98,1.04,0,13011,5373,5256,5073,4956,4773,5315,5015,75,1540,500,3590,10,1,14971256,804,-12.67,1.26,12,0.88,-424.00,4278.00,7810,20240716,-31.24,3190,20241209,68.34,5550,-3.24,20250508,3655,46.92,20250203,7810,-31.24,20240716,3190,68.34,20241209,0.04,Y,095270,500,74 억,,156000,N,N,66,N,00,N 20250508,140656,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5420,280,2,5.45,633129395,117714,187.58,5370,5550,5020,6680,3600,5140,5378.54,1.04,0,6962,5373,5256,5073,4956,4773,5315,5015,75,1540,500,3590,10,1,14971256,811,-12.78,1.27,12,0.79,-424.00,4278.00,7810,20240716,-30.60,3190,20241209,69.91,5550,-2.34,20250508,3655,48.29,20250203,7810,-30.60,20240716,3190,69.91,20241209,0.04,Y,095270,500,74 억,,156000,N,N,66,N,00,N diff --git a/095340/price/prices-20250501.csv b/095340/price/prices-20250501.csv index 326f6c485639..61e664898ab2 100644 --- a/095340/price/prices-20250501.csv +++ b/095340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160655,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,53600,-500,5,-0.92,3990190600,74214,45.16,54700,54700,53100,70300,37900,54100,53765.91,17.38,0,-29522,55766,54932,54166,53332,52566,55350,53750,106,16200,500,37870,100,1,21197058,11362,20.78,2.10,12,0.35,2579.00,25507.00,83100,20240508,-35.50,41100,20240805,30.41,80700,-33.58,20250109,42800,25.23,20250409,82700,-35.19,20240523,41100,30.41,20240805,1.64,Y,095340,500,105 억,,3683501,N,N,3955,N,00,N +20250509,150702,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,53600,-500,5,-0.92,3788983300,70460,42.88,54700,54700,53100,70300,37900,54100,53774.85,17.38,0,-27349,55766,54932,54166,53332,52566,55350,53750,106,16200,500,37870,100,1,21197058,11362,20.78,2.10,12,0.33,2579.00,25507.00,83100,20240508,-35.50,41100,20240805,30.41,80700,-33.58,20250109,42800,25.23,20250409,82700,-35.19,20240523,41100,30.41,20240805,1.64,Y,095340,500,105 억,,3683501,N,N,10444,N,00,N +20250509,140658,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,53600,-500,5,-0.92,3446946950,64086,39.00,54700,54700,53100,70300,37900,54100,53786.16,17.38,0,-23996,55766,54932,54166,53332,52566,55350,53750,106,16200,500,37870,100,1,21197058,11362,20.78,2.10,12,0.30,2579.00,25507.00,83100,20240508,-35.50,41100,20240805,30.41,80700,-33.58,20250109,42800,25.23,20250409,82700,-35.19,20240523,41100,30.41,20240805,1.64,Y,095340,500,105 억,,3683501,N,N,10444,N,00,N +20250509,130659,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,53900,-200,5,-0.37,3082975250,57301,34.87,54700,54700,53100,70300,37900,54100,53803.05,17.38,0,-20309,55766,54932,54166,53332,52566,55350,53750,106,16200,500,37870,100,1,21197058,11425,20.90,2.11,12,0.27,2579.00,25507.00,83100,20240508,-35.14,41100,20240805,31.14,80700,-33.21,20250109,42800,25.93,20250409,82700,-34.82,20240523,41100,31.14,20240805,1.64,Y,095340,500,105 억,,3683501,N,N,10444,N,00,N +20250509,120700,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,53550,-550,5,-1.02,2747756200,51058,31.07,54700,54700,53100,70300,37900,54100,53816.24,17.38,0,-18034,55766,54932,54166,53332,52566,55350,53750,106,16200,500,37870,100,1,21197058,11351,20.76,2.10,12,0.24,2579.00,25507.00,83100,20240508,-35.56,41100,20240805,30.29,80700,-33.64,20250109,42800,25.12,20250409,82700,-35.25,20240523,41100,30.29,20240805,1.64,Y,095340,500,105 억,,3683501,N,N,10444,N,00,N +20250509,110657,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54000,-100,5,-0.18,2374946400,44119,26.85,54700,54700,53100,70300,37900,54100,53830.33,17.38,0,-14732,55766,54932,54166,53332,52566,55350,53750,106,16200,500,37870,100,1,21197058,11446,20.94,2.12,12,0.21,2579.00,25507.00,83100,20240508,-35.02,41100,20240805,31.39,80700,-33.09,20250109,42800,26.17,20250409,82700,-34.70,20240523,41100,31.39,20240805,1.64,Y,095340,500,105 억,,3683501,N,N,10444,N,00,N +20250509,100701,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,53700,-400,5,-0.74,1676759100,31126,18.94,54700,54700,53100,70300,37900,54100,53869.88,17.38,0,-9991,55766,54932,54166,53332,52566,55350,53750,106,16200,500,37870,100,1,21197058,11383,20.82,2.11,12,0.15,2579.00,25507.00,83100,20240508,-35.38,41100,20240805,30.66,80700,-33.46,20250109,42800,25.47,20250409,82700,-35.07,20240523,41100,30.66,20240805,1.64,Y,095340,500,105 억,,3683501,N,N,10444,N,00,N +20250509,090702,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54300,200,2,0.37,526086700,9657,5.88,54700,54700,54200,70300,37900,54100,54478.14,17.38,0,-8416,55766,54932,54166,53332,52566,55350,53750,106,16200,500,37870,100,1,21197058,11510,21.05,2.13,12,0.05,2579.00,25507.00,83100,20240508,-34.66,41100,20240805,32.12,80700,-32.71,20250109,42800,26.87,20250409,82700,-34.34,20240523,41100,32.12,20240805,1.64,Y,095340,500,105 억,,3683501,N,N,10444,N,00,N 20250508,160650,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54100,1700,2,3.24,8916867850,164338,156.25,53500,55000,53400,68100,36700,52400,54259.33,17.45,0,-40185,53533,52966,52333,51766,51133,52650,51450,106,15700,500,36680,100,1,21197058,11468,20.98,2.12,12,0.78,2579.00,25507.00,83100,20240508,-34.90,41100,20240805,31.63,80700,-32.96,20250109,42800,26.40,20250409,83100,-34.90,20240508,41100,31.63,20240805,1.70,Y,095340,500,105 억,,3698087,N,N,10444,N,00,N 20250508,150659,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54500,2100,2,4.01,8152883700,150258,142.87,53500,55000,53400,68100,36700,52400,54259.23,17.45,0,-37495,53533,52966,52333,51766,51133,52650,51450,106,15700,500,36680,100,1,21197058,11552,21.13,2.14,12,0.71,2579.00,25507.00,83100,20240508,-34.42,41100,20240805,32.60,80700,-32.47,20250109,42800,27.34,20250409,83100,-34.42,20240508,41100,32.60,20240805,1.70,Y,095340,500,105 억,,3698087,N,N,30749,N,00,N 20250508,140656,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54200,1800,2,3.44,6356803450,117325,111.55,53500,55000,53400,68100,36700,52400,54181.15,17.45,0,-23817,53533,52966,52333,51766,51133,52650,51450,106,15700,500,36680,100,1,21197058,11489,21.02,2.12,12,0.55,2579.00,25507.00,83100,20240508,-34.78,41100,20240805,31.87,80700,-32.84,20250109,42800,26.64,20250409,83100,-34.78,20240508,41100,31.87,20240805,1.70,Y,095340,500,105 억,,3698087,N,N,30749,N,00,N diff --git a/095500/price/prices-20250501.csv b/095500/price/prices-20250501.csv index 1f9790816b56..8c12a3688e1a 100644 --- a/095500/price/prices-20250501.csv +++ b/095500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160655,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7630,-90,5,-1.17,482613230,63141,52.96,7730,7760,7600,10030,5410,7720,7643.43,3.42,0,-2863,8006,7862,7726,7582,7446,7795,7515,155,2310,500,5550,10,1,31009999,2366,10.72,0.79,12,0.20,712.00,9656.00,18200,20240611,-58.08,6950,20250409,9.78,9990,-23.62,20250226,6950,9.78,20250409,18200,-58.08,20240611,6950,9.78,20250409,3.12,Y,095500,500,155 억,,1061641,N,N,4217,N,00,N +20250509,150702,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7640,-80,5,-1.04,449645640,58823,49.34,7730,7760,7600,10030,5410,7720,7644.04,3.42,0,-4165,8006,7862,7726,7582,7446,7795,7515,155,2310,500,5550,10,1,31009999,2369,10.73,0.79,12,0.19,712.00,9656.00,18200,20240611,-58.02,6950,20250409,9.93,9990,-23.52,20250226,6950,9.93,20250409,18200,-58.02,20240611,6950,9.93,20250409,3.12,Y,095500,500,155 억,,1061641,N,N,7775,N,00,N +20250509,140659,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7670,-50,5,-0.65,387376720,50670,42.50,7730,7760,7600,10030,5410,7720,7645.09,3.42,0,-3629,8006,7862,7726,7582,7446,7795,7515,155,2310,500,5550,10,1,31009999,2378,10.77,0.79,12,0.16,712.00,9656.00,18200,20240611,-57.86,6950,20250409,10.36,9990,-23.22,20250226,6950,10.36,20250409,18200,-57.86,20240611,6950,10.36,20250409,3.12,Y,095500,500,155 억,,1061641,N,N,7775,N,00,N +20250509,130659,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7670,-50,5,-0.65,366424210,47936,40.20,7730,7760,7600,10030,5410,7720,7644.03,3.42,0,-3010,8006,7862,7726,7582,7446,7795,7515,155,2310,500,5550,10,1,31009999,2378,10.77,0.79,12,0.15,712.00,9656.00,18200,20240611,-57.86,6950,20250409,10.36,9990,-23.22,20250226,6950,10.36,20250409,18200,-57.86,20240611,6950,10.36,20250409,3.12,Y,095500,500,155 억,,1061641,N,N,7775,N,00,N +20250509,120700,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7640,-80,5,-1.04,252981130,33044,27.71,7730,7760,7620,10030,5410,7720,7655.89,3.42,0,-4336,8006,7862,7726,7582,7446,7795,7515,155,2310,500,5550,10,1,31009999,2369,10.73,0.79,12,0.11,712.00,9656.00,18200,20240611,-58.02,6950,20250409,9.93,9990,-23.52,20250226,6950,9.93,20250409,18200,-58.02,20240611,6950,9.93,20250409,3.12,Y,095500,500,155 억,,1061641,N,N,7775,N,00,N +20250509,110658,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7660,-60,5,-0.78,221428070,28913,24.25,7730,7760,7620,10030,5410,7720,7658.43,3.42,0,-4898,8006,7862,7726,7582,7446,7795,7515,155,2310,500,5550,10,1,31009999,2375,10.76,0.79,12,0.09,712.00,9656.00,18200,20240611,-57.91,6950,20250409,10.22,9990,-23.32,20250226,6950,10.22,20250409,18200,-57.91,20240611,6950,10.22,20250409,3.12,Y,095500,500,155 억,,1061641,N,N,7775,N,00,N +20250509,100701,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7660,-60,5,-0.78,147216030,19210,16.11,7730,7760,7630,10030,5410,7720,7663.51,3.42,0,-3817,8006,7862,7726,7582,7446,7795,7515,155,2310,500,5550,10,1,31009999,2375,10.76,0.79,12,0.06,712.00,9656.00,18200,20240611,-57.91,6950,20250409,10.22,9990,-23.32,20250226,6950,10.22,20250409,18200,-57.91,20240611,6950,10.22,20250409,3.12,Y,095500,500,155 억,,1061641,N,N,7775,N,00,N +20250509,090703,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7670,-50,5,-0.65,37714750,4920,4.13,7730,7730,7640,10030,5410,7720,7665.60,3.42,0,706,8006,7862,7726,7582,7446,7795,7515,155,2310,500,5550,10,1,31009999,2378,10.77,0.79,12,0.02,712.00,9656.00,18200,20240611,-57.86,6950,20250409,10.36,9990,-23.22,20250226,6950,10.36,20250409,18200,-57.86,20240611,6950,10.36,20250409,3.12,Y,095500,500,155 억,,1061641,N,N,7775,N,00,N 20250508,160650,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7720,-30,5,-0.39,915320610,119230,123.64,7820,7870,7590,10070,5430,7750,7676.90,3.41,0,-26849,8036,7892,7756,7612,7476,7825,7545,155,2320,500,5580,10,1,31009999,2394,10.84,0.80,12,0.38,712.00,9656.00,18200,20240611,-57.58,6950,20250409,11.08,9990,-22.72,20250226,6950,11.08,20250409,18200,-57.58,20240611,6950,11.08,20250409,3.12,Y,095500,500,155 억,,1057777,N,N,7775,N,00,N 20250508,150659,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7720,-30,5,-0.39,888979330,115821,120.11,7820,7870,7590,10070,5430,7750,7675.46,3.41,0,-27517,8036,7892,7756,7612,7476,7825,7545,155,2320,500,5580,10,1,31009999,2394,10.84,0.80,12,0.37,712.00,9656.00,18200,20240611,-57.58,6950,20250409,11.08,9990,-22.72,20250226,6950,11.08,20250409,18200,-57.58,20240611,6950,11.08,20250409,3.12,Y,095500,500,155 억,,1057777,N,N,8276,N,00,N 20250508,140656,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7610,-140,5,-1.81,757875180,98770,102.43,7820,7870,7590,10070,5430,7750,7673.13,3.41,0,-32484,8036,7892,7756,7612,7476,7825,7545,155,2320,500,5580,10,1,31009999,2360,10.69,0.79,12,0.32,712.00,9656.00,18200,20240611,-58.19,6950,20250409,9.50,9990,-23.82,20250226,6950,9.50,20250409,18200,-58.19,20240611,6950,9.50,20250409,3.12,Y,095500,500,155 억,,1057777,N,N,8276,N,00,N diff --git a/095570/price/prices-20250501.csv b/095570/price/prices-20250501.csv index 435c14e2e454..18d26d7cc219 100644 --- a/095570/price/prices-20250501.csv +++ b/095570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160656,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3800,-15,5,-0.39,637749204,168204,88.22,3830,3830,3775,4955,2675,3815,3791.52,1.97,0,-26422,3871,3842,3821,3792,3771,3832,3782,468,1140,1000,2820,5,1,45252759,1720,7.90,0.39,12,0.37,481.00,9838.00,5160,20240527,-26.36,3517,20250409,8.05,4495,-15.46,20250102,3517,8.05,20250409,5160,-26.36,20240527,3517,8.05,20250409,0.87,Y,095570,1000,468 억,,892004,N,N,8795,N,00,N +20250509,150702,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3785,-30,5,-0.79,613933854,161921,84.93,3830,3830,3775,4955,2675,3815,3791.56,1.97,0,-25884,3871,3842,3821,3792,3771,3832,3782,468,1140,1000,2820,5,1,45252759,1713,7.87,0.38,12,0.36,481.00,9838.00,5160,20240527,-26.65,3517,20250409,7.62,4495,-15.80,20250102,3517,7.62,20250409,5160,-26.65,20240527,3517,7.62,20250409,0.87,Y,095570,1000,468 억,,892004,N,N,8466,N,00,N +20250509,140659,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3785,-30,5,-0.79,546240525,144031,75.54,3830,3830,3775,4955,2675,3815,3792.52,1.97,0,-29629,3871,3842,3821,3792,3771,3832,3782,468,1140,1000,2820,5,1,45252759,1713,7.87,0.38,12,0.32,481.00,9838.00,5160,20240527,-26.65,3517,20250409,7.62,4495,-15.80,20250102,3517,7.62,20250409,5160,-26.65,20240527,3517,7.62,20250409,0.87,Y,095570,1000,468 억,,892004,N,N,8466,N,00,N +20250509,130659,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3780,-35,5,-0.92,491032906,129438,67.89,3830,3830,3775,4955,2675,3815,3793.58,1.97,0,-28455,3871,3842,3821,3792,3771,3832,3782,468,1140,1000,2820,5,1,45252759,1711,7.86,0.38,12,0.29,481.00,9838.00,5160,20240527,-26.74,3517,20250409,7.48,4495,-15.91,20250102,3517,7.48,20250409,5160,-26.74,20240527,3517,7.48,20250409,0.87,Y,095570,1000,468 억,,892004,N,N,8466,N,00,N +20250509,120701,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3780,-35,5,-0.92,445529694,117399,61.58,3830,3830,3780,4955,2675,3815,3795.00,1.97,0,-23322,3871,3842,3821,3792,3771,3832,3782,468,1140,1000,2820,5,1,45252759,1711,7.86,0.38,12,0.26,481.00,9838.00,5160,20240527,-26.74,3517,20250409,7.48,4495,-15.91,20250102,3517,7.48,20250409,5160,-26.74,20240527,3517,7.48,20250409,0.87,Y,095570,1000,468 억,,892004,N,N,8466,N,00,N +20250509,110658,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3785,-30,5,-0.79,381311354,100432,52.68,3830,3830,3780,4955,2675,3815,3796.71,1.97,0,-23883,3871,3842,3821,3792,3771,3832,3782,468,1140,1000,2820,5,1,45252759,1713,7.87,0.38,12,0.22,481.00,9838.00,5160,20240527,-26.65,3517,20250409,7.62,4495,-15.80,20250102,3517,7.62,20250409,5160,-26.65,20240527,3517,7.62,20250409,0.87,Y,095570,1000,468 억,,892004,N,N,8466,N,00,N +20250509,100701,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3785,-30,5,-0.79,325403360,85670,44.93,3830,3830,3780,4955,2675,3815,3798.34,1.97,0,-22803,3871,3842,3821,3792,3771,3832,3782,468,1140,1000,2820,5,1,45252759,1713,7.87,0.38,12,0.19,481.00,9838.00,5160,20240527,-26.65,3517,20250409,7.62,4495,-15.80,20250102,3517,7.62,20250409,5160,-26.65,20240527,3517,7.62,20250409,0.87,Y,095570,1000,468 억,,892004,N,N,8466,N,00,N +20250509,090703,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3800,-15,5,-0.39,106875515,28170,14.78,3830,3830,3780,4955,2675,3815,3793.95,1.97,0,2863,3871,3842,3821,3792,3771,3832,3782,468,1140,1000,2820,5,1,45252759,1720,7.90,0.39,12,0.06,481.00,9838.00,5160,20240527,-26.36,3517,20250409,8.05,4495,-15.46,20250102,3517,8.05,20250409,5160,-26.36,20240527,3517,8.05,20250409,0.87,Y,095570,1000,468 억,,892004,N,N,8466,N,00,N 20250508,160650,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,-25,5,-0.65,726639716,190650,46.56,3840,3850,3800,4990,2690,3840,3811.36,1.92,0,20808,3910,3875,3825,3790,3740,3892,3807,468,1150,1000,2840,5,1,45252759,1726,7.93,0.39,12,0.42,481.00,9838.00,5160,20240527,-26.07,3517,20250409,8.47,4495,-15.13,20250102,3517,8.47,20250409,5160,-26.07,20240527,3517,8.47,20250409,0.81,Y,095570,1000,468 억,,868079,N,N,8466,N,00,N 20250508,150659,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,-25,5,-0.65,644094222,168978,41.27,3840,3850,3800,4990,2690,3840,3811.70,1.92,0,18420,3910,3875,3825,3790,3740,3892,3807,468,1150,1000,2840,5,1,45252759,1726,7.93,0.39,12,0.37,481.00,9838.00,5160,20240527,-26.07,3517,20250409,8.47,4495,-15.13,20250102,3517,8.47,20250409,5160,-26.07,20240527,3517,8.47,20250409,0.81,Y,095570,1000,468 억,,868079,N,N,503,N,00,N 20250508,140657,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,-25,5,-0.65,634501237,166462,40.65,3840,3850,3800,4990,2690,3840,3811.69,1.92,0,18279,3910,3875,3825,3790,3740,3892,3807,468,1150,1000,2840,5,1,45252759,1726,7.93,0.39,12,0.37,481.00,9838.00,5160,20240527,-26.07,3517,20250409,8.47,4495,-15.13,20250102,3517,8.47,20250409,5160,-26.07,20240527,3517,8.47,20250409,0.81,Y,095570,1000,468 억,,868079,N,N,503,N,00,N diff --git a/095610/price/prices-20250501.csv b/095610/price/prices-20250501.csv index 177c8699ff2e..2d1be56e00a5 100644 --- a/095610/price/prices-20250501.csv +++ b/095610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160656,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20900,0,3,0.00,1150015550,55057,133.91,21100,21150,20650,27150,14650,20900,20887.73,5.90,0,-2381,21600,21250,20950,20600,20300,21100,20450,99,6250,500,15460,50,1,19768226,4132,9.68,1.07,12,0.28,2158.00,19594.00,27800,20240627,-24.82,13090,20241209,59.66,24550,-14.87,20250324,15200,37.50,20250102,27800,-24.82,20240627,13090,59.66,20241209,2.13,Y,095610,500,98 억,,1167042,N,N,1720,N,00,N +20250509,150703,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20850,-50,5,-0.24,1101697250,52744,128.28,21100,21150,20650,27150,14650,20900,20887.63,5.90,0,-2034,21600,21250,20950,20600,20300,21100,20450,99,6250,500,15460,50,1,19768226,4122,9.66,1.06,12,0.27,2158.00,19594.00,27800,20240627,-25.00,13090,20241209,59.28,24550,-15.07,20250324,15200,37.17,20250102,27800,-25.00,20240627,13090,59.28,20241209,2.13,Y,095610,500,98 억,,1167042,N,N,1694,N,00,N +20250509,140659,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20700,-200,5,-0.96,943043150,45105,109.70,21100,21150,20650,27150,14650,20900,20907.73,5.90,0,-6035,21600,21250,20950,20600,20300,21100,20450,99,6250,500,15460,50,1,19768226,4092,9.59,1.06,12,0.23,2158.00,19594.00,27800,20240627,-25.54,13090,20241209,58.14,24550,-15.68,20250324,15200,36.18,20250102,27800,-25.54,20240627,13090,58.14,20241209,2.13,Y,095610,500,98 억,,1167042,N,N,1694,N,00,N +20250509,130659,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20750,-150,5,-0.72,764762050,36510,88.80,21100,21150,20650,27150,14650,20900,20946.65,5.90,0,-6102,21600,21250,20950,20600,20300,21100,20450,99,6250,500,15460,50,1,19768226,4102,9.62,1.06,12,0.18,2158.00,19594.00,27800,20240627,-25.36,13090,20241209,58.52,24550,-15.48,20250324,15200,36.51,20250102,27800,-25.36,20240627,13090,58.52,20241209,2.13,Y,095610,500,98 억,,1167042,N,N,1694,N,00,N +20250509,120701,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21000,100,2,0.48,613161875,29220,71.07,21100,21150,20750,27150,14650,20900,20984.32,5.90,0,-6823,21600,21250,20950,20600,20300,21100,20450,99,6250,500,15460,50,1,19768226,4151,9.73,1.07,12,0.15,2158.00,19594.00,27800,20240627,-24.46,13090,20241209,60.43,24550,-14.46,20250324,15200,38.16,20250102,27800,-24.46,20240627,13090,60.43,20241209,2.13,Y,095610,500,98 억,,1167042,N,N,1694,N,00,N +20250509,110658,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20950,50,2,0.24,442522125,21096,51.31,21100,21150,20750,27150,14650,20900,20976.59,5.90,0,-4062,21600,21250,20950,20600,20300,21100,20450,99,6250,500,15460,50,1,19768226,4141,9.71,1.07,12,0.11,2158.00,19594.00,27800,20240627,-24.64,13090,20241209,60.05,24550,-14.66,20250324,15200,37.83,20250102,27800,-24.64,20240627,13090,60.05,20241209,2.13,Y,095610,500,98 억,,1167042,N,N,1694,N,00,N +20250509,100702,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21000,100,2,0.48,275440950,13130,31.93,21100,21150,20750,27150,14650,20900,20977.99,5.90,0,-36,21600,21250,20950,20600,20300,21100,20450,99,6250,500,15460,50,1,19768226,4151,9.73,1.07,12,0.07,2158.00,19594.00,27800,20240627,-24.46,13090,20241209,60.43,24550,-14.46,20250324,15200,38.16,20250102,27800,-24.46,20240627,13090,60.43,20241209,2.13,Y,095610,500,98 억,,1167042,N,N,1694,N,00,N +20250509,090703,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20850,-50,5,-0.24,23223550,1111,2.70,21100,21150,20800,27150,14650,20900,20903.29,5.90,0,-729,21600,21250,20950,20600,20300,21100,20450,99,6250,500,15460,50,1,19768226,4122,9.66,1.06,12,0.01,2158.00,19594.00,27800,20240627,-25.00,13090,20241209,59.28,24550,-15.07,20250324,15200,37.17,20250102,27800,-25.00,20240627,13090,59.28,20241209,2.13,Y,095610,500,98 억,,1167042,N,N,1694,N,00,N 20250508,160650,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20900,0,3,0.00,797174800,38175,78.54,20950,21300,20650,27150,14650,20900,20882.12,5.90,0,6594,21600,21250,20950,20600,20300,21100,20450,99,6250,500,15460,50,1,19768226,4132,9.68,1.07,12,0.19,2158.00,19594.00,28600,20240424,-26.92,13090,20241209,59.66,24550,-14.87,20250324,15200,37.50,20250102,27800,-24.82,20240627,13090,59.66,20241209,2.14,Y,095610,500,98 억,,1165482,N,N,1694,N,00,N 20250508,150659,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20800,-100,5,-0.48,772391350,36987,76.10,20950,21300,20650,27150,14650,20900,20882.78,5.90,0,6299,21600,21250,20950,20600,20300,21100,20450,99,6250,500,15460,50,1,19768226,4112,9.64,1.06,12,0.19,2158.00,19594.00,28600,20240424,-27.27,13090,20241209,58.90,24550,-15.27,20250324,15200,36.84,20250102,27800,-25.18,20240627,13090,58.90,20241209,2.14,Y,095610,500,98 억,,1165482,N,N,2066,N,00,N 20250508,140657,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20950,50,2,0.24,664732750,31842,65.51,20950,21300,20650,27150,14650,20900,20875.97,5.90,0,5545,21600,21250,20950,20600,20300,21100,20450,99,6250,500,15460,50,1,19768226,4141,9.71,1.07,12,0.16,2158.00,19594.00,28600,20240424,-26.75,13090,20241209,60.05,24550,-14.66,20250324,15200,37.83,20250102,27800,-24.64,20240627,13090,60.05,20241209,2.14,Y,095610,500,98 억,,1165482,N,N,2066,N,00,N diff --git a/095660/price/prices-20250501.csv b/095660/price/prices-20250501.csv index b4340c57a117..af145fca3014 100644 --- a/095660/price/prices-20250501.csv +++ b/095660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160656,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24400,550,2,2.31,2585947950,107038,147.14,23900,24400,23800,31000,16700,23850,24158.82,12.26,0,36480,24283,24066,23833,23616,23383,24175,23725,110,7150,500,17640,50,1,21856816,5333,223.85,0.98,12,0.49,109.00,24813.00,24850,20240510,-1.81,17550,20240805,39.03,24400,0.00,20250509,17720,37.70,20250203,24850,-1.81,20240510,17550,39.03,20240805,2.07,Y,095660,500,110 억,,2679530,N,N,6411,N,00,N +20250509,150703,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24200,350,2,1.47,1900228350,78856,108.40,23900,24250,23800,31000,16700,23850,24097.45,12.26,0,37844,24283,24066,23833,23616,23383,24175,23725,110,7150,500,17640,50,1,21856816,5289,222.02,0.98,12,0.36,109.00,24813.00,24850,20240510,-2.62,17550,20240805,37.89,24250,-0.21,20250509,17720,36.57,20250203,24850,-2.62,20240510,17550,37.89,20240805,2.07,Y,095660,500,110 억,,2679530,N,N,4773,N,00,N +20250509,140659,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24150,300,2,1.26,1689643550,70141,96.42,23900,24250,23800,31000,16700,23850,24089.24,12.26,0,35686,24283,24066,23833,23616,23383,24175,23725,110,7150,500,17640,50,1,21856816,5278,221.56,0.97,12,0.32,109.00,24813.00,24850,20240510,-2.82,17550,20240805,37.61,24250,-0.41,20250509,17720,36.29,20250203,24850,-2.82,20240510,17550,37.61,20240805,2.07,Y,095660,500,110 억,,2679530,N,N,4773,N,00,N +20250509,130700,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24150,300,2,1.26,1468065250,60985,83.83,23900,24250,23800,31000,16700,23850,24072.56,12.26,0,32703,24283,24066,23833,23616,23383,24175,23725,110,7150,500,17640,50,1,21856816,5278,221.56,0.97,12,0.28,109.00,24813.00,24850,20240510,-2.82,17550,20240805,37.61,24250,-0.41,20250509,17720,36.29,20250203,24850,-2.82,20240510,17550,37.61,20240805,2.07,Y,095660,500,110 억,,2679530,N,N,4773,N,00,N +20250509,120701,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24150,300,2,1.26,1379022600,57294,78.76,23900,24250,23800,31000,16700,23850,24069.23,12.26,0,31078,24283,24066,23833,23616,23383,24175,23725,110,7150,500,17640,50,1,21856816,5278,221.56,0.97,12,0.26,109.00,24813.00,24850,20240510,-2.82,17550,20240805,37.61,24250,-0.41,20250509,17720,36.29,20250203,24850,-2.82,20240510,17550,37.61,20240805,2.07,Y,095660,500,110 억,,2679530,N,N,4773,N,00,N +20250509,110658,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24100,250,2,1.05,1205766375,50109,68.88,23900,24250,23800,31000,16700,23850,24062.87,12.26,0,26322,24283,24066,23833,23616,23383,24175,23725,110,7150,500,17640,50,1,21856816,5267,221.10,0.97,12,0.23,109.00,24813.00,24850,20240510,-3.02,17550,20240805,37.32,24250,-0.62,20250509,17720,36.00,20250203,24850,-3.02,20240510,17550,37.32,20240805,2.07,Y,095660,500,110 억,,2679530,N,N,4773,N,00,N +20250509,100702,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24100,250,2,1.05,522165950,21785,29.95,23900,24150,23800,31000,16700,23850,23969.06,12.26,0,7453,24283,24066,23833,23616,23383,24175,23725,110,7150,500,17640,50,1,21856816,5267,221.10,0.97,12,0.10,109.00,24813.00,24850,20240510,-3.02,17550,20240805,37.32,24150,-0.21,20250509,17720,36.00,20250203,24850,-3.02,20240510,17550,37.32,20240805,2.07,Y,095660,500,110 억,,2679530,N,N,4773,N,00,N +20250509,090703,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24050,200,2,0.84,166000350,6931,9.53,23900,24100,23800,31000,16700,23850,23950.42,12.26,0,3516,24283,24066,23833,23616,23383,24175,23725,110,7150,500,17640,50,1,21856816,5257,220.64,0.97,12,0.03,109.00,24813.00,24850,20240510,-3.22,17550,20240805,37.04,24100,-0.21,20250509,17720,35.72,20250203,24850,-3.22,20240510,17550,37.04,20240805,2.07,Y,095660,500,110 억,,2679530,N,N,4773,N,00,N 20250508,160651,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23850,50,2,0.21,1741119575,72745,129.37,23750,24050,23600,30900,16700,23800,23934.56,12.18,0,13210,24266,24032,23766,23532,23266,23900,23400,110,7100,500,17610,50,1,21856816,5213,218.81,0.96,12,0.33,109.00,24813.00,24850,20240510,-4.02,17550,20240805,35.90,24050,-0.83,20250508,17720,34.59,20250203,24850,-4.02,20240510,17550,35.90,20240805,2.09,Y,095660,500,110 억,,2662501,N,N,4773,N,00,N 20250508,150700,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23850,50,2,0.21,1680922125,70222,124.88,23750,24050,23600,30900,16700,23800,23937.26,12.18,0,12870,24266,24032,23766,23532,23266,23900,23400,110,7100,500,17610,50,1,21856816,5213,218.81,0.96,12,0.32,109.00,24813.00,24850,20240510,-4.02,17550,20240805,35.90,24050,-0.83,20250508,17720,34.59,20250203,24850,-4.02,20240510,17550,35.90,20240805,2.09,Y,095660,500,110 억,,2662501,N,N,890,N,00,N 20250508,140657,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24000,200,2,0.84,1413077900,59049,105.01,23750,24050,23600,30900,16700,23800,23930.60,12.18,0,10061,24266,24032,23766,23532,23266,23900,23400,110,7100,500,17610,50,1,21856816,5246,220.18,0.97,12,0.27,109.00,24813.00,24850,20240510,-3.42,17550,20240805,36.75,24050,-0.21,20250508,17720,35.44,20250203,24850,-3.42,20240510,17550,36.75,20240805,2.09,Y,095660,500,110 억,,2662501,N,N,890,N,00,N diff --git a/095700/price/prices-20250501.csv b/095700/price/prices-20250501.csv index 936c62c085fa..8cdd10c4157a 100644 --- a/095700/price/prices-20250501.csv +++ b/095700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160656,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4470,-100,5,-2.19,542402813,120051,146.94,4645,4655,4460,5940,3200,4570,4518.11,3.69,0,15299,4743,4656,4583,4496,4423,4700,4540,228,1370,500,3290,5,1,45540494,2036,-2.98,0.78,12,0.26,-1499.00,5767.00,10230,20241017,-56.30,3510,20250409,27.35,5840,-23.46,20250108,3510,27.35,20250409,10230,-56.30,20241017,3510,27.35,20250409,0.33,Y,095700,500,227 억,,1680166,N,N,4388,N,00,N +20250509,150703,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4500,-70,5,-1.53,528979398,117059,143.28,4645,4655,4460,5940,3200,4570,4518.91,3.69,0,15068,4743,4656,4583,4496,4423,4700,4540,228,1370,500,3290,5,1,45540494,2049,-3.00,0.78,12,0.26,-1499.00,5767.00,10230,20241017,-56.01,3510,20250409,28.21,5840,-22.95,20250108,3510,28.21,20250409,10230,-56.01,20241017,3510,28.21,20250409,0.33,Y,095700,500,227 억,,1680166,N,N,6164,N,00,N +20250509,140700,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4510,-60,5,-1.31,459755438,101642,124.41,4645,4655,4460,5940,3200,4570,4523.28,3.69,0,15202,4743,4656,4583,4496,4423,4700,4540,228,1370,500,3290,5,1,45540494,2054,-3.01,0.78,12,0.22,-1499.00,5767.00,10230,20241017,-55.91,3510,20250409,28.49,5840,-22.77,20250108,3510,28.49,20250409,10230,-55.91,20241017,3510,28.49,20250409,0.33,Y,095700,500,227 억,,1680166,N,N,6164,N,00,N +20250509,130700,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4500,-70,5,-1.53,417598805,92250,112.91,4645,4655,4460,5940,3200,4570,4526.82,3.69,0,16922,4743,4656,4583,4496,4423,4700,4540,228,1370,500,3290,5,1,45540494,2049,-3.00,0.78,12,0.20,-1499.00,5767.00,10230,20241017,-56.01,3510,20250409,28.21,5840,-22.95,20250108,3510,28.21,20250409,10230,-56.01,20241017,3510,28.21,20250409,0.33,Y,095700,500,227 억,,1680166,N,N,6164,N,00,N +20250509,120701,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4525,-45,5,-0.98,318085285,70131,85.84,4645,4655,4480,5940,3200,4570,4535.59,3.69,0,10193,4743,4656,4583,4496,4423,4700,4540,228,1370,500,3290,5,1,45540494,2061,-3.02,0.78,12,0.15,-1499.00,5767.00,10230,20241017,-55.77,3510,20250409,28.92,5840,-22.52,20250108,3510,28.92,20250409,10230,-55.77,20241017,3510,28.92,20250409,0.33,Y,095700,500,227 억,,1680166,N,N,6164,N,00,N +20250509,110659,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4530,-40,5,-0.88,293780205,64771,79.28,4645,4655,4480,5940,3200,4570,4535.67,3.69,0,9803,4743,4656,4583,4496,4423,4700,4540,228,1370,500,3290,5,1,45540494,2063,-3.02,0.79,12,0.14,-1499.00,5767.00,10230,20241017,-55.72,3510,20250409,29.06,5840,-22.43,20250108,3510,29.06,20250409,10230,-55.72,20241017,3510,29.06,20250409,0.33,Y,095700,500,227 억,,1680166,N,N,6164,N,00,N +20250509,100702,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4555,-15,5,-0.33,221203568,48759,59.68,4645,4655,4480,5940,3200,4570,4536.67,3.69,0,6853,4743,4656,4583,4496,4423,4700,4540,228,1370,500,3290,5,1,45540494,2074,-3.04,0.79,12,0.11,-1499.00,5767.00,10230,20241017,-55.47,3510,20250409,29.77,5840,-22.00,20250108,3510,29.77,20250409,10230,-55.47,20241017,3510,29.77,20250409,0.33,Y,095700,500,227 억,,1680166,N,N,6164,N,00,N +20250509,090704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4605,35,2,0.77,27561615,5959,7.29,4645,4655,4585,5940,3200,4570,4625.21,3.69,0,-1483,4743,4656,4583,4496,4423,4700,4540,228,1370,500,3290,5,1,45540494,2097,-3.07,0.80,12,0.01,-1499.00,5767.00,10230,20241017,-54.99,3510,20250409,31.20,5840,-21.15,20250108,3510,31.20,20250409,10230,-54.99,20241017,3510,31.20,20250409,0.33,Y,095700,500,227 억,,1680166,N,N,6164,N,00,N 20250508,160651,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4570,-5,5,-0.11,374821754,81699,16.49,4515,4670,4510,5940,3205,4575,4587.84,3.70,0,3954,5221,4897,4736,4412,4251,4817,4332,228,1365,500,3290,5,1,45540494,2081,-3.05,0.79,12,0.18,-1499.00,5767.00,10230,20241017,-55.33,3510,20250409,30.20,5840,-21.75,20250108,3510,30.20,20250409,10230,-55.33,20241017,3510,30.20,20250409,0.34,Y,095700,500,227 억,,1683269,N,N,6164,N,00,N 20250508,150700,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4600,25,2,0.55,352552969,76833,15.50,4515,4670,4510,5940,3205,4575,4588.56,3.70,0,3827,5221,4897,4736,4412,4251,4817,4332,228,1365,500,3290,5,1,45540494,2095,-3.07,0.80,12,0.17,-1499.00,5767.00,10230,20241017,-55.03,3510,20250409,31.05,5840,-21.23,20250108,3510,31.05,20250409,10230,-55.03,20241017,3510,31.05,20250409,0.34,Y,095700,500,227 억,,1683269,N,N,35631,N,00,N 20250508,140657,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4605,30,2,0.66,325765314,70995,14.33,4515,4670,4510,5940,3205,4575,4588.57,3.70,0,5774,5221,4897,4736,4412,4251,4817,4332,228,1365,500,3290,5,1,45540494,2097,-3.07,0.80,12,0.16,-1499.00,5767.00,10230,20241017,-54.99,3510,20250409,31.20,5840,-21.15,20250108,3510,31.20,20250409,10230,-54.99,20241017,3510,31.20,20250409,0.34,Y,095700,500,227 억,,1683269,N,N,35631,N,00,N diff --git a/095720/price/prices-20250501.csv b/095720/price/prices-20250501.csv index a4cb9f2c0f00..2508b11b899d 100644 --- a/095720/price/prices-20250501.csv +++ b/095720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160657,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1595,-36,5,-2.21,782535293,487522,37.44,1640,1640,1591,2120,1142,1631,1605.13,3.58,0,91951,1698,1664,1638,1604,1578,1651,1591,587,489,500,1200,1,1,115505985,1842,-9.49,0.59,12,0.42,-168.00,2702.00,2570,20240521,-37.94,1427,20250407,11.77,1921,-16.97,20250430,1427,11.77,20250407,2570,-37.94,20240521,1427,11.77,20250407,1.06,Y,095720,500,587 억,,4129966,N,N,6290,N,00,N +20250509,150703,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1599,-32,5,-1.96,710054767,442105,33.95,1640,1640,1591,2120,1142,1631,1606.08,3.58,0,78345,1698,1664,1638,1604,1578,1651,1591,587,489,500,1200,1,1,115505985,1847,-9.52,0.59,12,0.38,-168.00,2702.00,2570,20240521,-37.78,1427,20250407,12.05,1921,-16.76,20250430,1427,12.05,20250407,2570,-37.78,20240521,1427,12.05,20250407,1.06,Y,095720,500,587 억,,4129966,N,N,90850,N,00,N +20250509,140700,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1602,-29,5,-1.78,627572567,390475,29.99,1640,1640,1591,2120,1142,1631,1607.20,3.58,0,51131,1698,1664,1638,1604,1578,1651,1591,587,489,500,1200,1,1,115505985,1850,-9.54,0.59,12,0.34,-168.00,2702.00,2570,20240521,-37.67,1427,20250407,12.26,1921,-16.61,20250430,1427,12.26,20250407,2570,-37.67,20240521,1427,12.26,20250407,1.06,Y,095720,500,587 억,,4129966,N,N,90850,N,00,N +20250509,130700,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1600,-31,5,-1.90,548123095,340750,26.17,1640,1640,1591,2120,1142,1631,1608.58,3.58,0,31861,1698,1664,1638,1604,1578,1651,1591,587,489,500,1200,1,1,115505985,1848,-9.52,0.59,12,0.30,-168.00,2702.00,2570,20240521,-37.74,1427,20250407,12.12,1921,-16.71,20250430,1427,12.12,20250407,2570,-37.74,20240521,1427,12.12,20250407,1.06,Y,095720,500,587 억,,4129966,N,N,90850,N,00,N +20250509,120702,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1600,-31,5,-1.90,506698911,314813,24.18,1640,1640,1591,2120,1142,1631,1609.52,3.58,0,27898,1698,1664,1638,1604,1578,1651,1591,587,489,500,1200,1,1,115505985,1848,-9.52,0.59,12,0.27,-168.00,2702.00,2570,20240521,-37.74,1427,20250407,12.12,1921,-16.71,20250430,1427,12.12,20250407,2570,-37.74,20240521,1427,12.12,20250407,1.06,Y,095720,500,587 억,,4129966,N,N,90850,N,00,N +20250509,110659,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1599,-32,5,-1.96,465193852,288846,22.18,1640,1640,1591,2120,1142,1631,1610.52,3.58,0,21383,1698,1664,1638,1604,1578,1651,1591,587,489,500,1200,1,1,115505985,1847,-9.52,0.59,12,0.25,-168.00,2702.00,2570,20240521,-37.78,1427,20250407,12.05,1921,-16.76,20250430,1427,12.05,20250407,2570,-37.78,20240521,1427,12.05,20250407,1.06,Y,095720,500,587 억,,4129966,N,N,90850,N,00,N +20250509,100702,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1608,-23,5,-1.41,265822767,164412,12.63,1640,1640,1604,2120,1142,1631,1616.81,3.58,0,8736,1698,1664,1638,1604,1578,1651,1591,587,489,500,1200,1,1,115505985,1857,-9.57,0.60,12,0.14,-168.00,2702.00,2570,20240521,-37.43,1427,20250407,12.68,1921,-16.29,20250430,1427,12.68,20250407,2570,-37.43,20240521,1427,12.68,20250407,1.06,Y,095720,500,587 억,,4129966,N,N,90850,N,00,N +20250509,090704,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1635,4,2,0.25,30758198,18878,1.45,1640,1640,1621,2120,1142,1631,1629.31,3.58,0,587,1698,1664,1638,1604,1578,1651,1591,587,489,500,1200,1,1,115505985,1889,-9.73,0.61,12,0.02,-168.00,2702.00,2570,20240521,-36.38,1427,20250407,14.58,1921,-14.89,20250430,1427,14.58,20250407,2570,-36.38,20240521,1427,14.58,20250407,1.06,Y,095720,500,587 억,,4129966,N,N,90850,N,00,N 20250508,160651,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1631,-8,5,-0.49,2118215536,1295615,46.39,1634,1672,1612,2130,1148,1639,1634.91,3.64,0,-56212,1776,1707,1648,1579,1520,1742,1614,587,491,500,1210,1,1,115505985,1884,-9.71,0.60,12,1.12,-168.00,2702.00,2570,20240521,-36.54,1427,20250407,14.30,1921,-15.10,20250430,1427,14.30,20250407,2570,-36.54,20240521,1427,14.30,20250407,0.94,Y,095720,500,587 억,,4207848,N,N,90850,N,00,N 20250508,150700,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1630,-9,5,-0.55,2003250764,1225142,43.86,1634,1672,1612,2130,1148,1639,1635.12,3.64,0,-78204,1776,1707,1648,1579,1520,1742,1614,587,491,500,1210,1,1,115505985,1883,-9.70,0.60,12,1.06,-168.00,2702.00,2570,20240521,-36.58,1427,20250407,14.23,1921,-15.15,20250430,1427,14.23,20250407,2570,-36.58,20240521,1427,14.23,20250407,0.94,Y,095720,500,587 억,,4207848,N,N,30172,N,00,N 20250508,140658,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1626,-13,5,-0.79,1809609290,1106000,39.60,1634,1672,1612,2130,1148,1639,1636.17,3.64,0,-109451,1776,1707,1648,1579,1520,1742,1614,587,491,500,1210,1,1,115505985,1878,-9.68,0.60,12,0.96,-168.00,2702.00,2570,20240521,-36.73,1427,20250407,13.95,1921,-15.36,20250430,1427,13.95,20250407,2570,-36.73,20240521,1427,13.95,20250407,0.94,Y,095720,500,587 억,,4207848,N,N,30172,N,00,N diff --git a/095910/price/prices-20250501.csv b/095910/price/prices-20250501.csv index 7d1add64b766..953ec485e7f6 100644 --- a/095910/price/prices-20250501.csv +++ b/095910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1592,-35,5,-2.15,513336780,314703,135.22,1659,1710,1531,2115,1139,1627,1631.19,1.32,0,6240,1679,1652,1623,1596,1567,1666,1610,101,488,500,1130,1,1,20166060,321,-1.26,0.69,12,1.56,-1264.00,2296.00,2500,20240523,-36.32,1066,20241209,49.34,2125,-25.08,20250422,1226,29.85,20250204,2500,-36.32,20240523,1066,49.34,20241209,0.39,Y,095910,500,100 억,,266665,N,N,5800,N,00,N +20250509,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1592,-35,5,-2.15,503565056,308605,132.60,1659,1710,1531,2115,1139,1627,1631.75,1.32,0,7432,1679,1652,1623,1596,1567,1666,1610,101,488,500,1130,1,1,20166060,321,-1.26,0.69,12,1.53,-1264.00,2296.00,2500,20240523,-36.32,1066,20241209,49.34,2125,-25.08,20250422,1226,29.85,20250204,2500,-36.32,20240523,1066,49.34,20241209,0.39,Y,095910,500,100 억,,266665,N,N,2825,N,00,N +20250509,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1633,6,2,0.37,419540859,256517,110.22,1659,1710,1531,2115,1139,1627,1635.53,1.32,0,-747,1679,1652,1623,1596,1567,1666,1610,101,488,500,1130,1,1,20166060,329,-1.29,0.71,12,1.27,-1264.00,2296.00,2500,20240523,-34.68,1066,20241209,53.19,2125,-23.15,20250422,1226,33.20,20250204,2500,-34.68,20240523,1066,53.19,20241209,0.39,Y,095910,500,100 억,,266665,N,N,2825,N,00,N +20250509,130700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1580,-47,5,-2.89,116025809,72685,31.23,1659,1659,1531,2115,1139,1627,1596.28,1.32,0,-19544,1679,1652,1623,1596,1567,1666,1610,101,488,500,1130,1,1,20166060,319,-1.25,0.69,12,0.36,-1264.00,2296.00,2500,20240523,-36.80,1066,20241209,48.22,2125,-25.65,20250422,1226,28.87,20250204,2500,-36.80,20240523,1066,48.22,20241209,0.39,Y,095910,500,100 억,,266665,N,N,2825,N,00,N +20250509,120702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1596,-31,5,-1.91,102174599,63934,27.47,1659,1659,1531,2115,1139,1627,1598.13,1.32,0,-20944,1679,1652,1623,1596,1567,1666,1610,101,488,500,1130,1,1,20166060,322,-1.26,0.70,12,0.32,-1264.00,2296.00,2500,20240523,-36.16,1066,20241209,49.72,2125,-24.89,20250422,1226,30.18,20250204,2500,-36.16,20240523,1066,49.72,20241209,0.39,Y,095910,500,100 억,,266665,N,N,2825,N,00,N +20250509,110659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1591,-36,5,-2.21,90920507,56882,24.44,1659,1659,1531,2115,1139,1627,1598.41,1.32,0,-18625,1679,1652,1623,1596,1567,1666,1610,101,488,500,1130,1,1,20166060,321,-1.26,0.69,12,0.28,-1264.00,2296.00,2500,20240523,-36.36,1066,20241209,49.25,2125,-25.13,20250422,1226,29.77,20250204,2500,-36.36,20240523,1066,49.25,20241209,0.39,Y,095910,500,100 억,,266665,N,N,2825,N,00,N +20250509,100703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1614,-13,5,-0.80,39653058,24386,10.48,1659,1659,1612,2115,1139,1627,1626.06,1.32,0,-15709,1679,1652,1623,1596,1567,1666,1610,101,488,500,1130,1,1,20166060,325,-1.28,0.70,12,0.12,-1264.00,2296.00,2500,20240523,-35.44,1066,20241209,51.41,2125,-24.05,20250422,1226,31.65,20250204,2500,-35.44,20240523,1066,51.41,20241209,0.39,Y,095910,500,100 억,,266665,N,N,2825,N,00,N +20250509,090704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1649,22,2,1.35,8073255,4911,2.11,1659,1659,1635,2115,1139,1627,1643.91,1.32,0,-1122,1679,1652,1623,1596,1567,1666,1610,101,488,500,1130,1,1,20166060,333,-1.30,0.72,12,0.02,-1264.00,2296.00,2500,20240523,-34.04,1066,20241209,54.69,2125,-22.40,20250422,1226,34.50,20250204,2500,-34.04,20240523,1066,54.69,20241209,0.39,Y,095910,500,100 억,,266665,N,N,2825,N,00,N 20250508,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1627,33,2,2.07,379271171,232738,44.81,1594,1650,1594,2070,1116,1594,1629.61,1.10,0,51570,1785,1689,1622,1526,1459,1656,1493,98,476,500,1110,1,1,19643778,320,-1.29,0.71,12,1.18,-1264.00,2296.00,2500,20240523,-34.92,1066,20241209,52.63,2125,-23.44,20250422,1226,32.71,20250204,2500,-34.92,20240523,1066,52.63,20241209,0.39,Y,095910,500,98 억,,215191,N,N,2825,N,00,N 20250508,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1649,55,2,3.45,374367955,229734,44.23,1594,1650,1594,2070,1116,1594,1629.57,1.10,0,51078,1785,1689,1622,1526,1459,1656,1493,98,476,500,1110,1,1,19643778,324,-1.30,0.72,12,1.17,-1264.00,2296.00,2500,20240523,-34.04,1066,20241209,54.69,2125,-22.40,20250422,1226,34.50,20250204,2500,-34.04,20240523,1066,54.69,20241209,0.39,Y,095910,500,98 억,,215191,N,N,9396,N,00,N 20250508,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1632,38,2,2.38,258687135,159217,30.65,1594,1649,1594,2070,1116,1594,1624.75,1.10,0,34949,1785,1689,1622,1526,1459,1656,1493,98,476,500,1110,1,1,19643778,321,-1.29,0.71,12,0.81,-1264.00,2296.00,2500,20240523,-34.72,1066,20241209,53.10,2125,-23.20,20250422,1226,33.12,20250204,2500,-34.72,20240523,1066,53.10,20241209,0.39,Y,095910,500,98 억,,215191,N,N,9396,N,00,N diff --git a/096040/price/prices-20250501.csv b/096040/price/prices-20250501.csv index 590daa077c0d..cb69554510b3 100644 --- a/096040/price/prices-20250501.csv +++ b/096040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160657,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240425,0.00,271,20240425,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240509,271,0.00,20240509,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250509,150704,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240425,0.00,271,20240425,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240509,271,0.00,20240509,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250509,140700,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240425,0.00,271,20240425,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240509,271,0.00,20240509,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250509,130701,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240425,0.00,271,20240425,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240509,271,0.00,20240509,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250509,120702,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240425,0.00,271,20240425,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240509,271,0.00,20240509,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250509,110659,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240425,0.00,271,20240425,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240509,271,0.00,20240509,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250509,100703,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240425,0.00,271,20240425,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240509,271,0.00,20240509,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250509,090704,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240425,0.00,271,20240425,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240509,271,0.00,20240509,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N 20250508,160652,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240424,0.00,271,20240424,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240508,271,0.00,20240508,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N 20250508,150701,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240424,0.00,271,20240424,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240508,271,0.00,20240508,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N 20250508,140658,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240424,0.00,271,20240424,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240508,271,0.00,20240508,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N diff --git a/096240/price/prices-20250501.csv b/096240/price/prices-20250501.csv index 398c9ecee95a..7fad9d1ec56d 100644 --- a/096240/price/prices-20250501.csv +++ b/096240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14420,-30,5,-0.21,199264255,13822,97.00,14440,14470,14390,18780,10120,14450,14416.46,2.37,0,160,14583,14516,14393,14326,14203,14550,14360,58,4330,500,10690,10,1,11138180,1606,21.46,1.52,12,0.12,672.00,9516.00,19250,20240426,-25.09,12990,20250409,11.01,15570,-7.39,20250310,12990,11.01,20250409,18590,-22.43,20240509,12990,11.01,20250409,0.49,Y,096240,500,57 억,,263727,N,N,1343,N,00,N +20250509,150704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14430,-20,5,-0.14,180241805,12502,87.74,14440,14470,14390,18780,10120,14450,14417.04,2.37,0,40,14583,14516,14393,14326,14203,14550,14360,58,4330,500,10690,10,1,11138180,1607,21.47,1.52,12,0.11,672.00,9516.00,19250,20240426,-25.04,12990,20250409,11.09,15570,-7.32,20250310,12990,11.09,20250409,18590,-22.38,20240509,12990,11.09,20250409,0.49,Y,096240,500,57 억,,263727,N,N,1701,N,00,N +20250509,140701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14420,-30,5,-0.21,159787485,11084,77.79,14440,14470,14390,18780,10120,14450,14416.05,2.37,0,-1108,14583,14516,14393,14326,14203,14550,14360,58,4330,500,10690,10,1,11138180,1606,21.46,1.52,12,0.10,672.00,9516.00,19250,20240426,-25.09,12990,20250409,11.01,15570,-7.39,20250310,12990,11.01,20250409,18590,-22.43,20240509,12990,11.01,20250409,0.49,Y,096240,500,57 억,,263727,N,N,1701,N,00,N +20250509,130701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14430,-20,5,-0.14,154245450,10700,75.09,14440,14470,14390,18780,10120,14450,14415.46,2.37,0,-986,14583,14516,14393,14326,14203,14550,14360,58,4330,500,10690,10,1,11138180,1607,21.47,1.52,12,0.10,672.00,9516.00,19250,20240426,-25.04,12990,20250409,11.09,15570,-7.32,20250310,12990,11.09,20250409,18590,-22.38,20240509,12990,11.09,20250409,0.49,Y,096240,500,57 억,,263727,N,N,1701,N,00,N +20250509,120702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14430,-20,5,-0.14,144977240,10057,70.58,14440,14470,14390,18780,10120,14450,14415.56,2.37,0,-1206,14583,14516,14393,14326,14203,14550,14360,58,4330,500,10690,10,1,11138180,1607,21.47,1.52,12,0.09,672.00,9516.00,19250,20240426,-25.04,12990,20250409,11.09,15570,-7.32,20250310,12990,11.09,20250409,18590,-22.38,20240509,12990,11.09,20250409,0.49,Y,096240,500,57 억,,263727,N,N,1701,N,00,N +20250509,110700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14410,-40,5,-0.28,119765535,8308,58.31,14440,14470,14390,18780,10120,14450,14415.69,2.37,0,-742,14583,14516,14393,14326,14203,14550,14360,58,4330,500,10690,10,1,11138180,1605,21.44,1.51,12,0.07,672.00,9516.00,19250,20240426,-25.14,12990,20250409,10.93,15570,-7.45,20250310,12990,10.93,20250409,18590,-22.49,20240509,12990,10.93,20250409,0.49,Y,096240,500,57 억,,263727,N,N,1701,N,00,N +20250509,100703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14410,-40,5,-0.28,66597775,4616,32.40,14440,14470,14390,18780,10120,14450,14427.59,2.37,0,-3450,14583,14516,14393,14326,14203,14550,14360,58,4330,500,10690,10,1,11138180,1605,21.44,1.51,12,0.04,672.00,9516.00,19250,20240426,-25.14,12990,20250409,10.93,15570,-7.45,20250310,12990,10.93,20250409,18590,-22.49,20240509,12990,10.93,20250409,0.49,Y,096240,500,57 억,,263727,N,N,1701,N,00,N +20250509,090705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14450,0,3,0.00,9049460,627,4.40,14440,14450,14430,18780,10120,14450,14432.95,2.37,0,-426,14583,14516,14393,14326,14203,14550,14360,58,4330,500,10690,10,1,11138180,1609,21.50,1.52,12,0.01,672.00,9516.00,19250,20240426,-24.94,12990,20250409,11.24,15570,-7.19,20250310,12990,11.24,20250409,18590,-22.27,20240509,12990,11.24,20250409,0.49,Y,096240,500,57 억,,263727,N,N,1701,N,00,N 20250508,160652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14450,40,2,0.28,205357960,14238,111.67,14270,14460,14270,18730,10090,14410,14423.23,2.35,0,2810,14476,14442,14396,14362,14316,14460,14380,58,4320,500,10660,10,1,11138180,1609,21.50,1.52,12,0.13,672.00,9516.00,19290,20240424,-25.09,12990,20250409,11.24,15570,-7.19,20250310,12990,11.24,20250409,18950,-23.75,20240508,12990,11.24,20250409,0.49,Y,096240,500,57 억,,261966,N,N,1701,N,00,N 20250508,150701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14440,30,2,0.21,186883400,12959,101.64,14270,14460,14270,18730,10090,14410,14421.13,2.35,0,2232,14476,14442,14396,14362,14316,14460,14380,58,4320,500,10660,10,1,11138180,1608,21.49,1.52,12,0.12,672.00,9516.00,19290,20240424,-25.14,12990,20250409,11.16,15570,-7.26,20250310,12990,11.16,20250409,18950,-23.80,20240508,12990,11.16,20250409,0.49,Y,096240,500,57 억,,261966,N,N,16,N,00,N 20250508,140658,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14430,20,2,0.14,170265590,11808,92.61,14270,14460,14270,18730,10090,14410,14419.51,2.35,0,1710,14476,14442,14396,14362,14316,14460,14380,58,4320,500,10660,10,1,11138180,1607,21.47,1.52,12,0.11,672.00,9516.00,19290,20240424,-25.19,12990,20250409,11.09,15570,-7.32,20250310,12990,11.09,20250409,18950,-23.85,20240508,12990,11.09,20250409,0.49,Y,096240,500,57 억,,261966,N,N,16,N,00,N diff --git a/096250/price/prices-20250501.csv b/096250/price/prices-20250501.csv index d447bb50835c..d46c77736789 100644 --- a/096250/price/prices-20250501.csv +++ b/096250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14280,320,2,2.29,7550801915,536712,40.70,13910,14650,13350,18140,9780,13960,14068.59,0.00,0,-4693,15793,14876,13983,13066,12173,15335,13525,65,4180,500,9770,10,1,13096536,1870,56.67,3.38,12,4.10,252.00,4231.00,18410,20250415,-22.43,9300,20250331,53.55,18410,-22.43,20250415,9300,53.55,20250331,18410,-22.43,20250415,9300,53.55,20250331,1.31,Y,096250,500,65 억,,0,N,N,39606,N,00,N +20250509,150704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14200,240,2,1.72,7108076170,505643,38.35,13910,14650,13350,18140,9780,13960,14057.52,0.00,0,-2977,15793,14876,13983,13066,12173,15335,13525,65,4180,500,9770,10,1,13096536,1860,56.35,3.36,12,3.86,252.00,4231.00,18410,20250415,-22.87,9300,20250331,52.69,18410,-22.87,20250415,9300,52.69,20250331,18410,-22.87,20250415,9300,52.69,20250331,1.31,Y,096250,500,65 억,,0,N,N,55193,N,00,N +20250509,140701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13620,-340,5,-2.44,2478213800,181885,13.79,13910,14100,13350,18140,9780,13960,13624.94,0.00,0,-16075,15793,14876,13983,13066,12173,15335,13525,65,4180,500,9770,10,1,13096536,1784,54.05,3.22,12,1.39,252.00,4231.00,18410,20250415,-26.02,9300,20250331,46.45,18410,-26.02,20250415,9300,46.45,20250331,18410,-26.02,20250415,9300,46.45,20250331,1.31,Y,096250,500,65 억,,0,N,N,55193,N,00,N +20250509,130701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13420,-540,5,-3.87,2085170990,152978,11.60,13910,14100,13350,18140,9780,13960,13630.26,0.00,0,-9504,15793,14876,13983,13066,12173,15335,13525,65,4180,500,9770,10,1,13096536,1758,53.25,3.17,12,1.17,252.00,4231.00,18410,20250415,-27.10,9300,20250331,44.30,18410,-27.10,20250415,9300,44.30,20250331,18410,-27.10,20250415,9300,44.30,20250331,1.31,Y,096250,500,65 억,,0,N,N,55193,N,00,N +20250509,120703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13410,-550,5,-3.94,1838332230,134583,10.21,13910,14100,13350,18140,9780,13960,13659.19,0.00,0,-10463,15793,14876,13983,13066,12173,15335,13525,65,4180,500,9770,10,1,13096536,1756,53.21,3.17,12,1.03,252.00,4231.00,18410,20250415,-27.16,9300,20250331,44.19,18410,-27.16,20250415,9300,44.19,20250331,18410,-27.16,20250415,9300,44.19,20250331,1.31,Y,096250,500,65 억,,0,N,N,55193,N,00,N +20250509,110700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13440,-520,5,-3.72,1528521700,111473,8.45,13910,14100,13420,18140,9780,13960,13711.76,0.00,0,-6125,15793,14876,13983,13066,12173,15335,13525,65,4180,500,9770,10,1,13096536,1760,53.33,3.18,12,0.85,252.00,4231.00,18410,20250415,-27.00,9300,20250331,44.52,18410,-27.00,20250415,9300,44.52,20250331,18410,-27.00,20250415,9300,44.52,20250331,1.31,Y,096250,500,65 억,,0,N,N,55193,N,00,N +20250509,100703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13720,-240,5,-1.72,1085410380,78902,5.98,13910,14100,13560,18140,9780,13960,13756.12,0.00,0,-1382,15793,14876,13983,13066,12173,15335,13525,65,4180,500,9770,10,1,13096536,1797,54.44,3.24,12,0.60,252.00,4231.00,18410,20250415,-25.48,9300,20250331,47.53,18410,-25.48,20250415,9300,47.53,20250331,18410,-25.48,20250415,9300,47.53,20250331,1.31,Y,096250,500,65 억,,0,N,N,55193,N,00,N +20250509,090705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13710,-250,5,-1.79,309548400,22516,1.71,13910,13910,13620,18140,9780,13960,13746.77,0.00,0,1867,15793,14876,13983,13066,12173,15335,13525,65,4180,500,9770,10,1,13096536,1796,54.40,3.24,12,0.17,252.00,4231.00,18410,20250415,-25.53,9300,20250331,47.42,18410,-25.53,20250415,9300,47.42,20250331,18410,-25.53,20250415,9300,47.42,20250331,1.31,Y,096250,500,65 억,,0,N,N,55193,N,00,N 20250508,160652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13960,630,2,4.73,18486238025,1314265,1034.23,13450,14900,13090,17320,9340,13330,14065.92,0.00,0,-36032,14043,13686,13183,12826,12323,13865,13005,65,3990,500,9330,10,1,13096536,1828,55.40,3.30,12,10.04,252.00,4231.00,18410,20250415,-24.17,9300,20250331,50.11,18410,-24.17,20250415,9300,50.11,20250331,18410,-24.17,20250415,9300,50.11,20250331,1.36,Y,096250,500,65 억,,0,N,N,55193,N,00,N 20250508,150701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14000,670,2,5.03,18195555635,1293458,1017.85,13450,14900,13090,17320,9340,13330,14067.37,0.00,0,-30612,14043,13686,13183,12826,12323,13865,13005,65,3990,500,9330,10,1,13096536,1834,55.56,3.31,12,9.88,252.00,4231.00,18410,20250415,-23.95,9300,20250331,50.54,18410,-23.95,20250415,9300,50.54,20250331,18410,-23.95,20250415,9300,50.54,20250331,1.36,Y,096250,500,65 억,,0,N,N,80,N,00,N 20250508,140659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14240,910,2,6.83,16952460445,1205396,948.56,13450,14900,13090,17320,9340,13330,14063.81,0.00,0,-47194,14043,13686,13183,12826,12323,13865,13005,65,3990,500,9330,10,1,13096536,1865,56.51,3.37,12,9.20,252.00,4231.00,18410,20250415,-22.65,9300,20250331,53.12,18410,-22.65,20250415,9300,53.12,20250331,18410,-22.65,20250415,9300,53.12,20250331,1.36,Y,096250,500,65 억,,0,N,N,80,N,00,N diff --git a/096350/price/prices-20250501.csv b/096350/price/prices-20250501.csv index 5bfab76e85b7..566c6e508d17 100644 --- a/096350/price/prices-20250501.csv +++ b/096350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,374,8,2,2.19,307549196,833626,172.43,367,377,363,475,257,366,368.88,1.30,0,115662,376,370,367,361,358,369,360,164,109,100,260,1,1,163761009,612,-19.68,2.05,12,0.51,-19.00,182.00,520,20240604,-28.08,292,20241209,28.08,437,-14.42,20250122,306,22.22,20250102,520,-28.08,20240604,292,28.08,20241209,0.04,Y,096350,100,163 억,,2134630,N,N,0,N,00,N +20250509,150705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,373,7,2,1.91,273620639,743204,153.73,367,376,363,475,257,366,368.16,1.30,0,105715,376,370,367,361,358,369,360,164,109,100,260,1,1,163761009,611,-19.63,2.05,12,0.45,-19.00,182.00,520,20240604,-28.27,292,20241209,27.74,437,-14.65,20250122,306,21.90,20250102,520,-28.27,20240604,292,27.74,20241209,0.04,Y,096350,100,163 억,,2134630,N,N,0,N,00,N +20250509,140701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,369,3,2,0.82,193280876,527343,109.08,367,374,363,475,257,366,366.52,1.30,0,60145,376,370,367,361,358,369,360,164,109,100,260,1,1,163761009,604,-19.42,2.03,12,0.32,-19.00,182.00,520,20240604,-29.04,292,20241209,26.37,437,-15.56,20250122,306,20.59,20250102,520,-29.04,20240604,292,26.37,20241209,0.04,Y,096350,100,163 억,,2134630,N,N,0,N,00,N +20250509,130702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,370,4,2,1.09,132814350,362444,74.97,367,374,363,475,257,366,366.44,1.30,0,49769,376,370,367,361,358,369,360,164,109,100,260,1,1,163761009,606,-19.47,2.03,12,0.22,-19.00,182.00,520,20240604,-28.85,292,20241209,26.71,437,-15.33,20250122,306,20.92,20250102,520,-28.85,20240604,292,26.71,20241209,0.04,Y,096350,100,163 억,,2134630,N,N,0,N,00,N +20250509,120703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,368,2,2,0.55,102195612,279262,57.77,367,374,363,475,257,366,365.95,1.30,0,-11373,376,370,367,361,358,369,360,164,109,100,260,1,1,163761009,603,-19.37,2.02,12,0.17,-19.00,182.00,520,20240604,-29.23,292,20241209,26.03,437,-15.79,20250122,306,20.26,20250102,520,-29.23,20240604,292,26.03,20241209,0.04,Y,096350,100,163 억,,2134630,N,N,0,N,00,N +20250509,110700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,366,0,3,0.00,89587863,244903,50.66,367,374,363,475,257,366,365.81,1.30,0,-11804,376,370,367,361,358,369,360,164,109,100,260,1,1,163761009,599,-19.26,2.01,12,0.15,-19.00,182.00,520,20240604,-29.62,292,20241209,25.34,437,-16.25,20250122,306,19.61,20250102,520,-29.62,20240604,292,25.34,20241209,0.04,Y,096350,100,163 억,,2134630,N,N,0,N,00,N +20250509,100704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,367,1,2,0.27,61923065,169158,34.99,367,374,363,475,257,366,366.07,1.30,0,-25029,376,370,367,361,358,369,360,164,109,100,260,1,1,163761009,601,-19.32,2.02,12,0.10,-19.00,182.00,520,20240604,-29.42,292,20241209,25.68,437,-16.02,20250122,306,19.93,20250102,520,-29.42,20240604,292,25.68,20241209,0.04,Y,096350,100,163 억,,2134630,N,N,0,N,00,N +20250509,090705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,365,-1,5,-0.27,13840454,37788,7.82,367,374,363,475,257,366,366.27,1.30,0,-15218,376,370,367,361,358,369,360,164,109,100,260,1,1,163761009,598,-19.21,2.01,12,0.02,-19.00,182.00,520,20240604,-29.81,292,20241209,25.00,437,-16.48,20250122,306,19.28,20250102,520,-29.81,20240604,292,25.00,20241209,0.04,Y,096350,100,163 억,,2134630,N,N,0,N,00,N 20250508,160652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,366,1,2,0.27,177468081,483244,56.55,367,373,364,474,256,365,367.24,1.29,0,27787,395,379,371,355,347,376,352,164,109,100,260,1,1,163761009,599,-19.26,2.01,12,0.30,-19.00,182.00,520,20240604,-29.62,292,20241209,25.34,437,-16.25,20250122,306,19.61,20250102,520,-29.62,20240604,292,25.34,20241209,0.04,Y,096350,100,163 억,,2119765,N,N,0,N,00,N 20250508,150702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,366,1,2,0.27,170517141,464285,54.33,367,373,364,474,256,365,367.27,1.29,0,27996,395,379,371,355,347,376,352,164,109,100,260,1,1,163761009,599,-19.26,2.01,12,0.28,-19.00,182.00,520,20240604,-29.62,292,20241209,25.34,437,-16.25,20250122,306,19.61,20250102,520,-29.62,20240604,292,25.34,20241209,0.04,Y,096350,100,163 억,,2119765,N,N,0,N,00,N 20250508,140659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,368,3,2,0.82,148655465,404515,47.34,367,373,364,474,256,365,367.49,1.29,0,16617,395,379,371,355,347,376,352,164,109,100,260,1,1,163761009,603,-19.37,2.02,12,0.25,-19.00,182.00,520,20240604,-29.23,292,20241209,26.03,437,-15.79,20250122,306,20.26,20250102,520,-29.23,20240604,292,26.03,20241209,0.04,Y,096350,100,163 억,,2119765,N,N,0,N,00,N diff --git a/096530/price/prices-20250501.csv b/096530/price/prices-20250501.csv index 981a31865c52..947140e82326 100644 --- a/096530/price/prices-20250501.csv +++ b/096530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160658,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27250,750,2,2.83,6830715425,251264,97.86,26900,27550,26650,34450,18550,26500,27185.01,15.03,0,10270,27600,27050,26650,26100,25700,27325,26375,261,7950,500,19080,50,1,52225994,14232,-70.05,1.21,12,0.48,-389.00,22500.00,35950,20240819,-24.20,19500,20240805,39.74,29350,-7.16,20250106,21450,27.04,20250407,35950,-24.20,20240819,19500,39.74,20240805,2.25,Y,096530,500,261 억,,7851320,N,N,4904,N,00,N +20250509,150705,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27200,700,2,2.64,6087149650,223909,87.21,26900,27550,26650,34450,18550,26500,27185.82,15.03,0,15034,27600,27050,26650,26100,25700,27325,26375,261,7950,500,19080,50,1,52225994,14205,-69.92,1.21,12,0.43,-389.00,22500.00,35950,20240819,-24.34,19500,20240805,39.49,29350,-7.33,20250106,21450,26.81,20250407,35950,-24.34,20240819,19500,39.49,20240805,2.25,Y,096530,500,261 억,,7851320,N,N,9606,N,00,N +20250509,140701,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27300,800,2,3.02,5371378050,197640,76.98,26900,27550,26650,34450,18550,26500,27177.59,15.03,0,17638,27600,27050,26650,26100,25700,27325,26375,261,7950,500,19080,50,1,52225994,14258,-70.18,1.21,12,0.38,-389.00,22500.00,35950,20240819,-24.06,19500,20240805,40.00,29350,-6.98,20250106,21450,27.27,20250407,35950,-24.06,20240819,19500,40.00,20240805,2.25,Y,096530,500,261 억,,7851320,N,N,9606,N,00,N +20250509,130702,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27350,850,2,3.21,3513015275,129900,50.59,26900,27450,26650,34450,18550,26500,27044.00,15.03,0,13229,27600,27050,26650,26100,25700,27325,26375,261,7950,500,19080,50,1,52225994,14284,-70.31,1.22,12,0.25,-389.00,22500.00,35950,20240819,-23.92,19500,20240805,40.26,29350,-6.81,20250106,21450,27.51,20250407,35950,-23.92,20240819,19500,40.26,20240805,2.25,Y,096530,500,261 억,,7851320,N,N,9606,N,00,N +20250509,120703,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27100,600,2,2.26,2468200850,91534,35.65,26900,27150,26650,34450,18550,26500,26964.85,15.03,0,12323,27600,27050,26650,26100,25700,27325,26375,261,7950,500,19080,50,1,52225994,14153,-69.67,1.20,12,0.18,-389.00,22500.00,35950,20240819,-24.62,19500,20240805,38.97,29350,-7.67,20250106,21450,26.34,20250407,35950,-24.62,20240819,19500,38.97,20240805,2.25,Y,096530,500,261 억,,7851320,N,N,9606,N,00,N +20250509,110700,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27150,650,2,2.45,1996534100,74131,28.87,26900,27150,26650,34450,18550,26500,26932.51,15.03,0,14186,27600,27050,26650,26100,25700,27325,26375,261,7950,500,19080,50,1,52225994,14179,-69.79,1.21,12,0.14,-389.00,22500.00,35950,20240819,-24.48,19500,20240805,39.23,29350,-7.50,20250106,21450,26.57,20250407,35950,-24.48,20240819,19500,39.23,20240805,2.25,Y,096530,500,261 억,,7851320,N,N,9606,N,00,N +20250509,100704,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26800,300,2,1.13,1007057375,37431,14.58,26900,27100,26700,34450,18550,26500,26904.37,15.03,0,-5289,27600,27050,26650,26100,25700,27325,26375,261,7950,500,19080,50,1,52225994,13997,-68.89,1.19,12,0.07,-389.00,22500.00,35950,20240819,-25.45,19500,20240805,37.44,29350,-8.69,20250106,21450,24.94,20250407,35950,-25.45,20240819,19500,37.44,20240805,2.25,Y,096530,500,261 억,,7851320,N,N,9606,N,00,N +20250509,090706,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26750,250,2,0.94,199676200,7434,2.90,26900,27050,26750,34450,18550,26500,26859.86,15.03,0,-319,27600,27050,26650,26100,25700,27325,26375,261,7950,500,19080,50,1,52225994,13970,-68.77,1.19,12,0.01,-389.00,22500.00,35950,20240819,-25.59,19500,20240805,37.18,29350,-8.86,20250106,21450,24.71,20250407,35950,-25.59,20240819,19500,37.18,20240805,2.25,Y,096530,500,261 억,,7851320,N,N,9606,N,00,N 20250508,160653,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26500,200,2,0.76,6852132975,256750,190.41,26250,27200,26250,34150,18450,26300,26688.11,14.99,0,88157,27166,26732,26366,25932,25566,26550,25750,261,7850,500,18930,50,1,52225994,13840,-68.12,1.18,12,0.49,-389.00,22500.00,35950,20240819,-26.29,19500,20240805,35.90,29350,-9.71,20250106,21450,23.54,20250407,35950,-26.29,20240819,19500,35.90,20240805,2.27,Y,096530,500,261 억,,7831194,N,N,9606,N,00,N 20250508,150702,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26700,400,2,1.52,4005864375,149382,110.79,26250,27200,26250,34150,18450,26300,26816.25,14.99,0,25614,27166,26732,26366,25932,25566,26550,25750,261,7850,500,18930,50,1,52225994,13944,-68.64,1.19,12,0.29,-389.00,22500.00,35950,20240819,-25.73,19500,20240805,36.92,29350,-9.03,20250106,21450,24.48,20250407,35950,-25.73,20240819,19500,36.92,20240805,2.27,Y,096530,500,261 억,,7831194,N,N,17047,N,00,N 20250508,140659,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26700,400,2,1.52,3654004050,136189,101.00,26250,27200,26250,34150,18450,26300,26830.39,14.99,0,26770,27166,26732,26366,25932,25566,26550,25750,261,7850,500,18930,50,1,52225994,13944,-68.64,1.19,12,0.26,-389.00,22500.00,35950,20240819,-25.73,19500,20240805,36.92,29350,-9.03,20250106,21450,24.48,20250407,35950,-25.73,20240819,19500,36.92,20240805,2.27,Y,096530,500,261 억,,7831194,N,N,17047,N,00,N diff --git a/096610/price/prices-20250501.csv b/096610/price/prices-20250501.csv index aa13c9843707..2ce48da9f453 100644 --- a/096610/price/prices-20250501.csv +++ b/096610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160658,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240425,0.00,2965,20240425,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240509,2965,0.00,20240509,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N +20250509,150705,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240425,0.00,2965,20240425,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240509,2965,0.00,20240509,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N +20250509,140702,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240425,0.00,2965,20240425,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240509,2965,0.00,20240509,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N +20250509,130702,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240425,0.00,2965,20240425,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240509,2965,0.00,20240509,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N +20250509,120703,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240425,0.00,2965,20240425,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240509,2965,0.00,20240509,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N +20250509,110701,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240425,0.00,2965,20240425,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240509,2965,0.00,20240509,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N +20250509,100704,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240425,0.00,2965,20240425,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240509,2965,0.00,20240509,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N +20250509,090706,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240425,0.00,2965,20240425,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240509,2965,0.00,20240509,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N 20250508,160653,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240424,0.00,2965,20240424,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240508,2965,0.00,20240508,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N 20250508,150702,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240424,0.00,2965,20240424,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240508,2965,0.00,20240508,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N 20250508,140659,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240424,0.00,2965,20240424,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240508,2965,0.00,20240508,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N diff --git a/096630/price/prices-20250501.csv b/096630/price/prices-20250501.csv index 6bf896e1fbde..2d7cf3900a8e 100644 --- a/096630/price/prices-20250501.csv +++ b/096630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,-10,5,-1.59,136218198,221228,257.30,629,630,610,815,439,627,615.74,1.96,0,-40539,641,634,628,621,615,631,618,159,188,200,420,1,1,79381616,490,-1.90,0.86,12,0.28,-324.00,720.00,2250,20240523,-72.58,490,20241209,25.92,724,-14.78,20250117,553,11.57,20250331,2250,-72.58,20240523,490,25.92,20241209,1.29,Y,096630,200,158 억,,1557810,N,N,8657,N,00,N +20250509,150706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,-11,5,-1.75,128269337,208342,242.32,629,630,610,815,439,627,615.67,1.96,0,-39076,641,634,628,621,615,631,618,159,188,200,420,1,1,79381616,489,-1.90,0.86,12,0.26,-324.00,720.00,2250,20240523,-72.62,490,20241209,25.71,724,-14.92,20250117,553,11.39,20250331,2250,-72.62,20240523,490,25.71,20241209,1.29,Y,096630,200,158 억,,1557810,N,N,3623,N,00,N +20250509,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,611,-16,5,-2.55,119234980,193631,225.21,629,630,610,815,439,627,615.78,1.96,0,-30036,641,634,628,621,615,631,618,159,188,200,420,1,1,79381616,485,-1.89,0.85,12,0.24,-324.00,720.00,2250,20240523,-72.84,490,20241209,24.69,724,-15.61,20250117,553,10.49,20250331,2250,-72.84,20240523,490,24.69,20241209,1.29,Y,096630,200,158 억,,1557810,N,N,3623,N,00,N +20250509,130702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,611,-16,5,-2.55,113645564,184496,214.58,629,630,610,815,439,627,615.98,1.96,0,-27205,641,634,628,621,615,631,618,159,188,200,420,1,1,79381616,485,-1.89,0.85,12,0.23,-324.00,720.00,2250,20240523,-72.84,490,20241209,24.69,724,-15.61,20250117,553,10.49,20250331,2250,-72.84,20240523,490,24.69,20241209,1.29,Y,096630,200,158 억,,1557810,N,N,3623,N,00,N +20250509,120704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,-12,5,-1.91,75223731,121653,141.49,629,630,613,815,439,627,618.35,1.96,0,-21654,641,634,628,621,615,631,618,159,188,200,420,1,1,79381616,488,-1.90,0.85,12,0.15,-324.00,720.00,2250,20240523,-72.67,490,20241209,25.51,724,-15.06,20250117,553,11.21,20250331,2250,-72.67,20240523,490,25.51,20241209,1.29,Y,096630,200,158 억,,1557810,N,N,3623,N,00,N +20250509,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,-11,5,-1.75,57716939,93181,108.38,629,630,614,815,439,627,619.41,1.96,0,-16244,641,634,628,621,615,631,618,159,188,200,420,1,1,79381616,489,-1.90,0.86,12,0.12,-324.00,720.00,2250,20240523,-72.62,490,20241209,25.71,724,-14.92,20250117,553,11.39,20250331,2250,-72.62,20240523,490,25.71,20241209,1.29,Y,096630,200,158 억,,1557810,N,N,3623,N,00,N +20250509,100704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,-6,5,-0.96,25502092,40977,47.66,629,630,618,815,439,627,622.35,1.96,0,-10018,641,634,628,621,615,631,618,159,188,200,420,1,1,79381616,493,-1.92,0.86,12,0.05,-324.00,720.00,2250,20240523,-72.40,490,20241209,26.73,724,-14.23,20250117,553,12.30,20250331,2250,-72.40,20240523,490,26.73,20241209,1.29,Y,096630,200,158 억,,1557810,N,N,3623,N,00,N +20250509,090706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,3,2,0.48,449306,714,0.83,629,630,626,815,439,627,629.28,1.96,0,-263,641,634,628,621,615,631,618,159,188,200,420,1,1,79381616,500,-1.94,0.88,12,0.00,-324.00,720.00,2250,20240523,-72.00,490,20241209,28.57,724,-12.98,20250117,553,13.92,20250331,2250,-72.00,20240523,490,28.57,20241209,1.29,Y,096630,200,158 억,,1557810,N,N,3623,N,00,N 20250508,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,1,2,0.16,53867020,85968,86.59,629,635,622,813,439,626,626.59,1.98,0,-5940,633,629,624,620,615,631,622,159,187,200,420,1,1,79381616,498,-1.94,0.87,12,0.11,-324.00,720.00,2250,20240523,-72.13,490,20241209,27.96,724,-13.40,20250117,553,13.38,20250331,2250,-72.13,20240523,490,27.96,20241209,1.30,Y,096630,200,158 억,,1572020,N,N,3623,N,00,N 20250508,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,1,2,0.16,50559594,80693,81.28,629,635,622,813,439,626,626.57,1.98,0,-5434,633,629,624,620,615,631,622,159,187,200,420,1,1,79381616,498,-1.94,0.87,12,0.10,-324.00,720.00,2250,20240523,-72.13,490,20241209,27.96,724,-13.40,20250117,553,13.38,20250331,2250,-72.13,20240523,490,27.96,20241209,1.30,Y,096630,200,158 억,,1572020,N,N,3943,N,00,N 20250508,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,3,2,0.48,32751944,52296,52.67,629,635,622,813,439,626,626.28,1.98,0,-11393,633,629,624,620,615,631,622,159,187,200,420,1,1,79381616,499,-1.94,0.87,12,0.07,-324.00,720.00,2250,20240523,-72.04,490,20241209,28.37,724,-13.12,20250117,553,13.74,20250331,2250,-72.04,20240523,490,28.37,20241209,1.30,Y,096630,200,158 억,,1572020,N,N,3943,N,00,N diff --git a/096690/price/prices-20250501.csv b/096690/price/prices-20250501.csv index 58084d3d4faa..dc5317d2310f 100644 --- a/096690/price/prices-20250501.csv +++ b/096690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1551,-17,5,-1.08,12434465,7994,41.87,1568,1584,1530,2035,1098,1568,1555.47,0.68,0,-2449,1617,1592,1572,1547,1527,1582,1537,837,467,2500,1000,1,1,33477189,519,-1.15,0.45,12,0.02,-1344.00,3436.00,2255,20240603,-31.22,982,20241118,57.94,1750,-11.37,20250106,1144,35.58,20250320,2255,-31.22,20240603,982,57.94,20241118,0.11,Y,096690,2500,836 억,,228801,N,N,1140,N,00,N +20250509,150706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1543,-25,5,-1.59,11539538,7417,38.85,1568,1584,1530,2035,1098,1568,1555.82,0.68,0,-2153,1617,1592,1572,1547,1527,1582,1537,837,467,2500,1000,1,1,33477189,517,-1.15,0.45,12,0.02,-1344.00,3436.00,2255,20240603,-31.57,982,20241118,57.13,1750,-11.83,20250106,1144,34.88,20250320,2255,-31.57,20240603,982,57.13,20241118,0.11,Y,096690,2500,836 억,,228801,N,N,548,N,00,N +20250509,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1557,-11,5,-0.70,7159384,4590,24.04,1568,1584,1530,2035,1098,1568,1559.78,0.68,0,-723,1617,1592,1572,1547,1527,1582,1537,837,467,2500,1000,1,1,33477189,521,-1.16,0.45,12,0.01,-1344.00,3436.00,2255,20240603,-30.95,982,20241118,58.55,1750,-11.03,20250106,1144,36.10,20250320,2255,-30.95,20240603,982,58.55,20241118,0.11,Y,096690,2500,836 억,,228801,N,N,548,N,00,N +20250509,130702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1558,-10,5,-0.64,5053869,3229,16.91,1568,1584,1556,2035,1098,1568,1565.15,0.68,0,-715,1617,1592,1572,1547,1527,1582,1537,837,467,2500,1000,1,1,33477189,522,-1.16,0.45,12,0.01,-1344.00,3436.00,2255,20240603,-30.91,982,20241118,58.66,1750,-10.97,20250106,1144,36.19,20250320,2255,-30.91,20240603,982,58.66,20241118,0.11,Y,096690,2500,836 억,,228801,N,N,548,N,00,N +20250509,120704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1559,-9,5,-0.57,4686198,2994,15.68,1568,1584,1556,2035,1098,1568,1565.20,0.68,0,-626,1617,1592,1572,1547,1527,1582,1537,837,467,2500,1000,1,1,33477189,522,-1.16,0.45,12,0.01,-1344.00,3436.00,2255,20240603,-30.86,982,20241118,58.76,1750,-10.91,20250106,1144,36.28,20250320,2255,-30.86,20240603,982,58.76,20241118,0.11,Y,096690,2500,836 억,,228801,N,N,548,N,00,N +20250509,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1560,-8,5,-0.51,4580274,2926,15.32,1568,1584,1557,2035,1098,1568,1565.37,0.68,0,-588,1617,1592,1572,1547,1527,1582,1537,837,467,2500,1000,1,1,33477189,522,-1.16,0.45,12,0.01,-1344.00,3436.00,2255,20240603,-30.82,982,20241118,58.86,1750,-10.86,20250106,1144,36.36,20250320,2255,-30.82,20240603,982,58.86,20241118,0.11,Y,096690,2500,836 억,,228801,N,N,548,N,00,N +20250509,100705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1560,-8,5,-0.51,2031708,1295,6.78,1568,1584,1560,2035,1098,1568,1568.89,0.68,0,-43,1617,1592,1572,1547,1527,1582,1537,837,467,2500,1000,1,1,33477189,522,-1.16,0.45,12,0.00,-1344.00,3436.00,2255,20240603,-30.82,982,20241118,58.86,1750,-10.86,20250106,1144,36.36,20250320,2255,-30.82,20240603,982,58.86,20241118,0.11,Y,096690,2500,836 억,,228801,N,N,548,N,00,N +20250509,090706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1583,15,2,0.96,9439,6,0.03,1568,1584,1568,2035,1098,1568,1573.17,0.68,0,-2,1617,1592,1572,1547,1527,1582,1537,837,467,2500,1000,1,1,33477189,530,-1.18,0.46,12,0.00,-1344.00,3436.00,2255,20240603,-29.80,982,20241118,61.20,1750,-9.54,20250106,1144,38.37,20250320,2255,-29.80,20240603,982,61.20,20241118,0.11,Y,096690,2500,836 억,,228801,N,N,548,N,00,N 20250508,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1568,-2,5,-0.13,29812022,19092,36.75,1570,1597,1552,2040,1099,1570,1561.49,0.69,0,48,1680,1625,1563,1508,1446,1652,1535,837,470,2500,1000,1,1,33477189,525,-1.17,0.46,12,0.06,-1344.00,3436.00,2255,20240603,-30.47,982,20241118,59.67,1750,-10.40,20250106,1144,37.06,20250320,2255,-30.47,20240603,982,59.67,20241118,0.11,Y,096690,2500,836 억,,229671,N,N,548,N,00,N 20250508,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1560,-10,5,-0.64,27172831,17408,33.51,1570,1597,1552,2040,1099,1570,1560.94,0.69,0,902,1680,1625,1563,1508,1446,1652,1535,837,470,2500,1000,1,1,33477189,522,-1.16,0.45,12,0.05,-1344.00,3436.00,2255,20240603,-30.82,982,20241118,58.86,1750,-10.86,20250106,1144,36.36,20250320,2255,-30.82,20240603,982,58.86,20241118,0.11,Y,096690,2500,836 억,,229671,N,N,183,N,00,N 20250508,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1570,0,3,0.00,11552555,7373,14.19,1570,1597,1553,2040,1099,1570,1566.87,0.69,0,-2013,1680,1625,1563,1508,1446,1652,1535,837,470,2500,1000,1,1,33477189,526,-1.17,0.46,12,0.02,-1344.00,3436.00,2255,20240603,-30.38,982,20241118,59.88,1750,-10.29,20250106,1144,37.24,20250320,2255,-30.38,20240603,982,59.88,20241118,0.11,Y,096690,2500,836 억,,229671,N,N,183,N,00,N diff --git a/096760/price/prices-20250501.csv b/096760/price/prices-20250501.csv index 73a5e3586132..7073ff08a63e 100644 --- a/096760/price/prices-20250501.csv +++ b/096760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160659,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3060,0,3,0.00,147249351,48132,94.16,3065,3080,3035,3975,2145,3060,3059.28,1.82,0,256,3126,3092,3056,3022,2986,3110,3040,370,915,500,2200,5,1,73924942,2262,3.61,0.93,12,0.07,847.00,3284.00,3905,20240920,-21.64,2650,20241209,15.47,3135,-2.39,20250227,2795,9.48,20250203,3905,-21.64,20240920,2650,15.47,20241209,0.15,Y,096760,500,369 억,,1346470,N,N,1995,N,00,N +20250509,150706,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3065,5,2,0.16,143768896,46995,91.94,3065,3080,3035,3975,2145,3060,3059.24,1.82,0,585,3126,3092,3056,3022,2986,3110,3040,370,915,500,2200,5,1,73924942,2266,3.62,0.93,12,0.06,847.00,3284.00,3905,20240920,-21.51,2650,20241209,15.66,3135,-2.23,20250227,2795,9.66,20250203,3905,-21.51,20240920,2650,15.66,20241209,0.15,Y,096760,500,369 억,,1346470,N,N,3232,N,00,N +20250509,140703,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3060,0,3,0.00,129952906,42486,83.12,3065,3080,3035,3975,2145,3060,3058.72,1.82,0,-291,3126,3092,3056,3022,2986,3110,3040,370,915,500,2200,5,1,73924942,2262,3.61,0.93,12,0.06,847.00,3284.00,3905,20240920,-21.64,2650,20241209,15.47,3135,-2.39,20250227,2795,9.48,20250203,3905,-21.64,20240920,2650,15.47,20241209,0.15,Y,096760,500,369 억,,1346470,N,N,3232,N,00,N +20250509,130703,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3060,0,3,0.00,102344066,33458,65.46,3065,3080,3035,3975,2145,3060,3058.88,1.82,0,-1053,3126,3092,3056,3022,2986,3110,3040,370,915,500,2200,5,1,73924942,2262,3.61,0.93,12,0.05,847.00,3284.00,3905,20240920,-21.64,2650,20241209,15.47,3135,-2.39,20250227,2795,9.48,20250203,3905,-21.64,20240920,2650,15.47,20241209,0.15,Y,096760,500,369 억,,1346470,N,N,3232,N,00,N +20250509,120704,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3065,5,2,0.16,74617064,24406,47.75,3065,3070,3035,3975,2145,3060,3057.32,1.82,0,-1486,3126,3092,3056,3022,2986,3110,3040,370,915,500,2200,5,1,73924942,2266,3.62,0.93,12,0.03,847.00,3284.00,3905,20240920,-21.51,2650,20241209,15.66,3135,-2.23,20250227,2795,9.66,20250203,3905,-21.51,20240920,2650,15.66,20241209,0.15,Y,096760,500,369 억,,1346470,N,N,3232,N,00,N +20250509,110701,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3055,-5,5,-0.16,62988364,20611,40.32,3065,3070,3035,3975,2145,3060,3056.06,1.82,0,-855,3126,3092,3056,3022,2986,3110,3040,370,915,500,2200,5,1,73924942,2258,3.61,0.93,12,0.03,847.00,3284.00,3905,20240920,-21.77,2650,20241209,15.28,3135,-2.55,20250227,2795,9.30,20250203,3905,-21.77,20240920,2650,15.28,20241209,0.15,Y,096760,500,369 억,,1346470,N,N,3232,N,00,N +20250509,100705,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3055,-5,5,-0.16,14719307,4820,9.43,3065,3070,3035,3975,2145,3060,3053.80,1.82,0,-2387,3126,3092,3056,3022,2986,3110,3040,370,915,500,2200,5,1,73924942,2258,3.61,0.93,12,0.01,847.00,3284.00,3905,20240920,-21.77,2650,20241209,15.28,3135,-2.55,20250227,2795,9.30,20250203,3905,-21.77,20240920,2650,15.28,20241209,0.15,Y,096760,500,369 억,,1346470,N,N,3232,N,00,N +20250509,090707,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3055,-5,5,-0.16,1027170,336,0.66,3065,3065,3050,3975,2145,3060,3057.05,1.82,0,-82,3126,3092,3056,3022,2986,3110,3040,370,915,500,2200,5,1,73924942,2258,3.61,0.93,12,0.00,847.00,3284.00,3905,20240920,-21.77,2650,20241209,15.28,3135,-2.55,20250227,2795,9.30,20250203,3905,-21.77,20240920,2650,15.28,20241209,0.15,Y,096760,500,369 억,,1346470,N,N,3232,N,00,N 20250508,160654,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3060,25,2,0.82,154779639,50919,177.91,3045,3090,3020,3945,2125,3035,3039.72,1.81,0,8468,3091,3062,3036,3007,2981,3050,2995,370,910,500,2180,5,1,73924942,2262,3.61,0.93,12,0.07,847.00,3284.00,3905,20240920,-21.64,2650,20241209,15.47,3135,-2.39,20250227,2795,9.48,20250203,3905,-21.64,20240920,2650,15.47,20241209,0.15,Y,096760,500,369 억,,1336870,N,N,3232,N,00,N 20250508,150703,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,-5,5,-0.16,141284464,46487,162.42,3045,3090,3020,3945,2125,3035,3039.23,1.81,0,7459,3091,3062,3036,3007,2981,3050,2995,370,910,500,2180,5,1,73924942,2240,3.58,0.92,12,0.06,847.00,3284.00,3905,20240920,-22.41,2650,20241209,14.34,3135,-3.35,20250227,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.15,Y,096760,500,369 억,,1336870,N,N,18,N,00,N 20250508,140700,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,0,3,0.00,127349352,41895,146.38,3045,3090,3020,3945,2125,3035,3039.73,1.81,0,6593,3091,3062,3036,3007,2981,3050,2995,370,910,500,2180,5,1,73924942,2244,3.58,0.92,12,0.06,847.00,3284.00,3905,20240920,-22.28,2650,20241209,14.53,3135,-3.19,20250227,2795,8.59,20250203,3905,-22.28,20240920,2650,14.53,20241209,0.15,Y,096760,500,369 억,,1336870,N,N,18,N,00,N diff --git a/096770/price/prices-20250501.csv b/096770/price/prices-20250501.csv index e0044dd1b252..7a455350c8ce 100644 --- a/096770/price/prices-20250501.csv +++ b/096770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160659,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,90800,-2700,5,-2.89,31867458750,347760,112.40,93500,93600,90800,121500,65500,93500,91636.59,13.58,7912,-126974,94766,94132,93366,92732,91966,94450,93050,7798,28000,5000,69190,100,1,151034776,137140,-4.28,0.55,12,0.23,-21236.00,164556.00,140200,20250313,-35.24,90800,20250509,0.00,140200,-35.24,20250313,90800,0.00,20250509,140200,-35.24,20250313,90800,0.00,20250509,0.39,Y,096770,5000,7797 억,,20504861,N,N,84259,N,00,N +20250509,150706,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,90900,-2600,5,-2.78,28675540950,312634,101.05,93500,93600,90900,121500,65500,93500,91722.40,13.58,7912,-112511,94766,94132,93366,92732,91966,94450,93050,7798,28000,5000,69190,100,1,151034776,137291,-4.28,0.55,12,0.21,-21236.00,164556.00,140200,20250313,-35.16,90900,20250509,0.00,140200,-35.16,20250313,90900,0.00,20250509,140200,-35.16,20250313,90900,0.00,20250509,0.39,Y,096770,5000,7797 억,,20504861,N,N,34755,N,00,N +20250509,140703,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,91400,-2100,5,-2.25,21671429050,235775,76.20,93500,93600,91300,121500,65500,93500,91915.72,13.58,7912,-82252,94766,94132,93366,92732,91966,94450,93050,7798,28000,5000,69190,100,1,151034776,138046,-4.30,0.56,12,0.16,-21236.00,164556.00,140200,20250313,-34.81,91300,20250509,0.11,140200,-34.81,20250313,91300,0.11,20250509,140200,-34.81,20250313,91300,0.11,20250509,0.39,Y,096770,5000,7797 억,,20504861,N,N,34755,N,00,N +20250509,130703,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,91600,-1900,5,-2.03,19514942850,212192,68.58,93500,93600,91300,121500,65500,93500,91968.33,13.58,7912,-80710,94766,94132,93366,92732,91966,94450,93050,7798,28000,5000,69190,100,1,151034776,138348,-4.31,0.56,12,0.14,-21236.00,164556.00,140200,20250313,-34.66,91300,20250509,0.33,140200,-34.66,20250313,91300,0.33,20250509,140200,-34.66,20250313,91300,0.33,20250509,0.39,Y,096770,5000,7797 억,,20504861,N,N,34755,N,00,N +20250509,120705,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,91500,-2000,5,-2.14,17387265800,188933,61.07,93500,93600,91300,121500,65500,93500,92028.74,13.58,7912,-67859,94766,94132,93366,92732,91966,94450,93050,7798,28000,5000,69190,100,1,151034776,138197,-4.31,0.56,12,0.13,-21236.00,164556.00,140200,20250313,-34.74,91300,20250509,0.22,140200,-34.74,20250313,91300,0.22,20250509,140200,-34.74,20250313,91300,0.22,20250509,0.39,Y,096770,5000,7797 억,,20504861,N,N,34755,N,00,N +20250509,110702,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,91700,-1800,5,-1.93,13520085950,146668,47.40,93500,93600,91500,121500,65500,93500,92181.57,13.58,7912,-50218,94766,94132,93366,92732,91966,94450,93050,7798,28000,5000,69190,100,1,151034776,138499,-4.32,0.56,12,0.10,-21236.00,164556.00,140200,20250313,-34.59,91500,20250509,0.22,140200,-34.59,20250313,91500,0.22,20250509,140200,-34.59,20250313,91500,0.22,20250509,0.39,Y,096770,5000,7797 억,,20504861,N,N,34755,N,00,N +20250509,100705,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,91700,-1800,5,-1.93,10129489600,109696,35.45,93500,93600,91500,121500,65500,93500,92341.47,13.58,7912,-39637,94766,94132,93366,92732,91966,94450,93050,7798,28000,5000,69190,100,1,151034776,138499,-4.32,0.56,12,0.07,-21236.00,164556.00,140200,20250313,-34.59,91500,20250509,0.22,140200,-34.59,20250313,91500,0.22,20250509,140200,-34.59,20250313,91500,0.22,20250509,0.39,Y,096770,5000,7797 억,,20504861,N,N,34755,N,00,N +20250509,090707,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,93100,-400,5,-0.43,1674826600,17987,5.81,93500,93600,92700,121500,65500,93500,93113.17,13.58,7912,1457,94766,94132,93366,92732,91966,94450,93050,7798,28000,5000,69190,100,1,151034776,140613,-4.38,0.57,12,0.01,-21236.00,164556.00,140200,20250313,-33.59,91700,20240805,1.53,140200,-33.59,20250313,91800,1.42,20250422,140200,-33.59,20250313,91700,1.53,20240805,0.39,Y,096770,5000,7797 억,,20504861,N,N,34755,N,00,N 20250508,160654,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,93500,500,2,0.54,28851508700,309396,156.86,93000,94000,92600,120900,65100,93000,93251.06,13.59,0,31605,95533,94266,93433,92166,91333,93850,91750,7798,27900,5000,68820,100,1,151034776,141218,-4.40,0.57,12,0.20,-21236.00,164556.00,140200,20250313,-33.31,91700,20240805,1.96,140200,-33.31,20250313,91800,1.85,20250422,140200,-33.31,20250313,91700,1.96,20240805,0.38,Y,096770,5000,7797 억,,20521159,N,N,34755,N,00,N 20250508,150703,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,93000,0,3,0.00,11949628400,128591,65.19,93000,93900,92600,120900,65100,93000,92927.41,13.59,0,-2884,95533,94266,93433,92166,91333,93850,91750,7798,27900,5000,68820,100,1,151034776,140462,-4.38,0.57,12,0.09,-21236.00,164556.00,140200,20250313,-33.67,91700,20240805,1.42,140200,-33.67,20250313,91800,1.31,20250422,140200,-33.67,20250313,91700,1.42,20240805,0.38,Y,096770,5000,7797 억,,20521159,N,N,51438,N,00,N 20250508,140700,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92800,-200,5,-0.22,9609056500,103382,52.41,93000,93900,92600,120900,65100,93000,92947.09,13.59,0,-6081,95533,94266,93433,92166,91333,93850,91750,7798,27900,5000,68820,100,1,151034776,140160,-4.37,0.56,12,0.07,-21236.00,164556.00,140200,20250313,-33.81,91700,20240805,1.20,140200,-33.81,20250313,91800,1.09,20250422,140200,-33.81,20250313,91700,1.20,20240805,0.38,Y,096770,5000,7797 억,,20521159,N,N,51438,N,00,N diff --git a/096870/price/prices-20250501.csv b/096870/price/prices-20250501.csv index 796601ab3c66..ea6035917dd6 100644 --- a/096870/price/prices-20250501.csv +++ b/096870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,75,2,2.83,26457710,9709,46.29,2645,2780,2645,3445,1855,2650,2725.07,2.82,0,-39,2860,2755,2675,2570,2490,2807,2622,33,795,500,1850,5,1,6678400,182,-68.12,1.21,12,0.15,-40.00,2247.00,3245,20240426,-16.02,2150,20241025,26.74,3070,-11.24,20250121,2420,12.60,20250401,3200,-14.84,20240509,2150,26.74,20241025,0.00,Y,096870,500,33 억,,188314,N,N,0,N,00,N +20250509,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,75,2,2.83,25838940,9481,45.20,2645,2780,2645,3445,1855,2650,2725.34,2.82,0,125,2860,2755,2675,2570,2490,2807,2622,33,795,500,1850,5,1,6678400,182,-68.12,1.21,12,0.14,-40.00,2247.00,3245,20240426,-16.02,2150,20241025,26.74,3070,-11.24,20250121,2420,12.60,20250401,3200,-14.84,20240509,2150,26.74,20241025,0.00,Y,096870,500,33 억,,188314,N,N,0,N,00,N +20250509,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,65,2,2.45,24726885,9072,43.25,2645,2780,2645,3445,1855,2650,2725.63,2.82,0,146,2860,2755,2675,2570,2490,2807,2622,33,795,500,1850,5,1,6678400,181,-67.88,1.21,12,0.14,-40.00,2247.00,3245,20240426,-16.33,2150,20241025,26.28,3070,-11.56,20250121,2420,12.19,20250401,3200,-15.16,20240509,2150,26.28,20241025,0.00,Y,096870,500,33 억,,188314,N,N,0,N,00,N +20250509,130703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,95,2,3.58,23761570,8716,41.56,2645,2780,2645,3445,1855,2650,2726.20,2.82,0,-69,2860,2755,2675,2570,2490,2807,2622,33,795,500,1850,5,1,6678400,183,-68.62,1.22,12,0.13,-40.00,2247.00,3245,20240426,-15.41,2150,20241025,27.67,3070,-10.59,20250121,2420,13.43,20250401,3200,-14.22,20240509,2150,27.67,20241025,0.00,Y,096870,500,33 억,,188314,N,N,0,N,00,N +20250509,120705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,90,2,3.40,22971390,8426,40.17,2645,2780,2645,3445,1855,2650,2726.25,2.82,0,-77,2860,2755,2675,2570,2490,2807,2622,33,795,500,1850,5,1,6678400,183,-68.50,1.22,12,0.13,-40.00,2247.00,3245,20240426,-15.56,2150,20241025,27.44,3070,-10.75,20250121,2420,13.22,20250401,3200,-14.38,20240509,2150,27.44,20241025,0.00,Y,096870,500,33 억,,188314,N,N,0,N,00,N +20250509,110702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,110,2,4.15,22688090,8322,39.68,2645,2780,2645,3445,1855,2650,2726.28,2.82,0,-82,2860,2755,2675,2570,2490,2807,2622,33,795,500,1850,5,1,6678400,184,-69.00,1.23,12,0.12,-40.00,2247.00,3245,20240426,-14.95,2150,20241025,28.37,3070,-10.10,20250121,2420,14.05,20250401,3200,-13.75,20240509,2150,28.37,20241025,0.00,Y,096870,500,33 억,,188314,N,N,0,N,00,N +20250509,100706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,35,2,1.32,5748345,2158,10.29,2645,2710,2645,3445,1855,2650,2663.74,2.82,0,97,2860,2755,2675,2570,2490,2807,2622,33,795,500,1850,5,1,6678400,179,-67.12,1.19,12,0.03,-40.00,2247.00,3245,20240426,-17.26,2150,20241025,24.88,3070,-12.54,20250121,2420,10.95,20250401,3200,-16.09,20240509,2150,24.88,20241025,0.00,Y,096870,500,33 억,,188314,N,N,0,N,00,N +20250509,090707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,25,2,0.94,2616625,988,4.71,2645,2675,2645,3445,1855,2650,2648.41,2.82,0,252,2860,2755,2675,2570,2490,2807,2622,33,795,500,1850,5,1,6678400,179,-66.88,1.19,12,0.01,-40.00,2247.00,3245,20240426,-17.57,2150,20241025,24.42,3070,-12.87,20250121,2420,10.54,20250401,3200,-16.41,20240509,2150,24.42,20241025,0.00,Y,096870,500,33 억,,188314,N,N,0,N,00,N 20250508,160654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,55,2,2.12,56207780,20974,151.46,2595,2780,2595,3370,1820,2595,2679.88,2.83,0,-278,2618,2606,2588,2576,2558,2612,2582,33,775,500,1810,5,1,6678400,177,-66.25,1.18,12,0.31,-40.00,2247.00,3245,20240426,-18.34,2150,20241025,23.26,3070,-13.68,20250121,2420,9.50,20250401,3220,-17.70,20240508,2150,23.26,20241025,0.00,Y,096870,500,33 억,,188685,N,N,0,N,00,N 20250508,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2665,70,2,2.70,54541310,20346,146.92,2595,2780,2595,3370,1820,2595,2680.69,2.83,0,219,2618,2606,2588,2576,2558,2612,2582,33,775,500,1810,5,1,6678400,178,-66.62,1.19,12,0.30,-40.00,2247.00,3245,20240426,-17.87,2150,20241025,23.95,3070,-13.19,20250121,2420,10.12,20250401,3220,-17.24,20240508,2150,23.95,20241025,0.00,Y,096870,500,33 억,,188685,N,N,0,N,00,N 20250508,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,75,2,2.89,54223620,20227,146.06,2595,2780,2595,3370,1820,2595,2680.75,2.83,0,273,2618,2606,2588,2576,2558,2612,2582,33,775,500,1810,5,1,6678400,178,-66.75,1.19,12,0.30,-40.00,2247.00,3245,20240426,-17.72,2150,20241025,24.19,3070,-13.03,20250121,2420,10.33,20250401,3220,-17.08,20240508,2150,24.19,20241025,0.00,Y,096870,500,33 억,,188685,N,N,0,N,00,N diff --git a/097230/price/prices-20250501.csv b/097230/price/prices-20250501.csv index 104389d525bb..724b32dfe509 100644 --- a/097230/price/prices-20250501.csv +++ b/097230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160700,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7570,-110,5,-1.43,3877856340,509285,88.09,7680,7770,7500,9980,5380,7680,7614.32,2.37,0,-46895,7833,7756,7693,7616,7553,7725,7585,4164,2300,5000,4760,10,1,83274281,6304,118.28,1.83,12,0.61,64.00,4141.00,9900,20250306,-23.54,2180,20241031,247.25,9900,-23.54,20250306,5540,36.64,20250106,9900,-23.54,20250306,2180,247.25,20241031,0.00,Y,097230,5000,4163 억,,1976668,N,N,16378,N,00,N +20250509,150707,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7580,-100,5,-1.30,3720387340,488479,84.49,7680,7770,7500,9980,5380,7680,7616.27,2.37,0,-44192,7833,7756,7693,7616,7553,7725,7585,4164,2300,5000,4760,10,1,83274281,6312,118.44,1.83,12,0.59,64.00,4141.00,9900,20250306,-23.43,2180,20241031,247.71,9900,-23.43,20250306,5540,36.82,20250106,9900,-23.43,20250306,2180,247.71,20241031,0.00,Y,097230,5000,4163 억,,1976668,N,N,10220,N,00,N +20250509,140703,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7560,-120,5,-1.56,3466935550,455045,78.71,7680,7770,7500,9980,5380,7680,7618.89,2.37,0,-44115,7833,7756,7693,7616,7553,7725,7585,4164,2300,5000,4760,10,1,83274281,6296,118.12,1.83,12,0.55,64.00,4141.00,9900,20250306,-23.64,2180,20241031,246.79,9900,-23.64,20250306,5540,36.46,20250106,9900,-23.64,20250306,2180,246.79,20241031,0.00,Y,097230,5000,4163 억,,1976668,N,N,10220,N,00,N +20250509,130704,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7550,-130,5,-1.69,3194132270,418885,72.45,7680,7770,7500,9980,5380,7680,7625.32,2.37,0,-45823,7833,7756,7693,7616,7553,7725,7585,4164,2300,5000,4760,10,1,83274281,6287,117.97,1.82,12,0.50,64.00,4141.00,9900,20250306,-23.74,2180,20241031,246.33,9900,-23.74,20250306,5540,36.28,20250106,9900,-23.74,20250306,2180,246.33,20241031,0.00,Y,097230,5000,4163 억,,1976668,N,N,10220,N,00,N +20250509,120705,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7570,-110,5,-1.43,2750665000,360061,62.28,7680,7770,7550,9980,5380,7680,7639.44,2.37,0,-40157,7833,7756,7693,7616,7553,7725,7585,4164,2300,5000,4760,10,1,83274281,6304,118.28,1.83,12,0.43,64.00,4141.00,9900,20250306,-23.54,2180,20241031,247.25,9900,-23.54,20250306,5540,36.64,20250106,9900,-23.54,20250306,2180,247.25,20241031,0.00,Y,097230,5000,4163 억,,1976668,N,N,10220,N,00,N +20250509,110702,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7620,-60,5,-0.78,2147644985,280557,48.53,7680,7770,7600,9980,5380,7680,7654.93,2.37,0,-17617,7833,7756,7693,7616,7553,7725,7585,4164,2300,5000,4760,10,1,83274281,6346,119.06,1.84,12,0.34,64.00,4141.00,9900,20250306,-23.03,2180,20241031,249.54,9900,-23.03,20250306,5540,37.55,20250106,9900,-23.03,20250306,2180,249.54,20241031,0.00,Y,097230,5000,4163 억,,1976668,N,N,10220,N,00,N +20250509,100706,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7630,-50,5,-0.65,1555608910,202877,35.09,7680,7770,7600,9980,5380,7680,7667.74,2.37,0,5473,7833,7756,7693,7616,7553,7725,7585,4164,2300,5000,4760,10,1,83274281,6354,119.22,1.84,12,0.24,64.00,4141.00,9900,20250306,-22.93,2180,20241031,250.00,9900,-22.93,20250306,5540,37.73,20250106,9900,-22.93,20250306,2180,250.00,20241031,0.00,Y,097230,5000,4163 억,,1976668,N,N,10220,N,00,N +20250509,090707,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7640,-40,5,-0.52,256990385,33629,5.82,7680,7690,7610,9980,5380,7680,7641.93,2.37,0,329,7833,7756,7693,7616,7553,7725,7585,4164,2300,5000,4760,10,1,83274281,6362,119.38,1.84,12,0.04,64.00,4141.00,9900,20250306,-22.83,2180,20241031,250.46,9900,-22.83,20250306,5540,37.91,20250106,9900,-22.83,20250306,2180,250.46,20241031,0.00,Y,097230,5000,4163 억,,1976668,N,N,10220,N,00,N 20250508,160654,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7680,-120,5,-1.54,4443247875,578140,95.40,7750,7770,7630,10140,5460,7800,7685.42,2.38,0,15745,8020,7910,7790,7680,7560,7850,7620,4164,2340,5000,4830,10,1,83274281,6395,120.00,1.85,12,0.69,64.00,4141.00,9900,20250306,-22.42,2180,20241031,252.29,9900,-22.42,20250306,5540,38.63,20250106,9900,-22.42,20250306,2180,252.29,20241031,0.00,Y,097230,5000,4163 억,,1982131,N,N,10220,N,00,N 20250508,150704,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7710,-90,5,-1.15,4194333895,545749,90.06,7750,7770,7630,10140,5460,7800,7685.46,2.38,0,13226,8020,7910,7790,7680,7560,7850,7620,4164,2340,5000,4830,10,1,83274281,6420,120.47,1.86,12,0.66,64.00,4141.00,9900,20250306,-22.12,2180,20241031,253.67,9900,-22.12,20250306,5540,39.17,20250106,9900,-22.12,20250306,2180,253.67,20241031,0.00,Y,097230,5000,4163 억,,1982131,N,N,5779,N,00,N 20250508,140701,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7710,-90,5,-1.15,3792709355,493646,81.46,7750,7770,7630,10140,5460,7800,7683.05,2.38,0,19244,8020,7910,7790,7680,7560,7850,7620,4164,2340,5000,4830,10,1,83274281,6420,120.47,1.86,12,0.59,64.00,4141.00,9900,20250306,-22.12,2180,20241031,253.67,9900,-22.12,20250306,5540,39.17,20250106,9900,-22.12,20250306,2180,253.67,20241031,0.00,Y,097230,5000,4163 억,,1982131,N,N,5779,N,00,N diff --git a/097520/price/prices-20250501.csv b/097520/price/prices-20250501.csv index 25aebaebb756..7de0226f5747 100644 --- a/097520/price/prices-20250501.csv +++ b/097520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160700,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26000,350,2,1.36,1315245075,50875,41.84,26000,26050,25500,33300,18000,25650,25852.05,10.17,0,21649,26783,26216,25533,24966,24283,26500,25250,91,7650,500,19490,50,1,17977732,4674,7.35,1.18,12,0.28,3538.00,22078.00,28300,20240507,-8.13,16720,20241028,55.50,26100,-0.38,20250508,18990,36.91,20250102,26750,-2.80,20240509,16720,55.50,20241028,1.06,Y,097520,500,91 억,,1828661,N,N,7616,N,00,N +20250509,150707,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25950,300,2,1.17,1123400575,43491,35.77,26000,26050,25500,33300,18000,25650,25830.64,10.17,0,16268,26783,26216,25533,24966,24283,26500,25250,91,7650,500,19490,50,1,17977732,4665,7.33,1.18,12,0.24,3538.00,22078.00,28300,20240507,-8.30,16720,20241028,55.20,26100,-0.57,20250508,18990,36.65,20250102,26750,-2.99,20240509,16720,55.20,20241028,1.06,Y,097520,500,91 억,,1828661,N,N,2404,N,00,N +20250509,140704,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25900,250,2,0.97,773270650,30001,24.67,26000,26000,25500,33300,18000,25650,25774.83,10.17,0,12677,26783,26216,25533,24966,24283,26500,25250,91,7650,500,19490,50,1,17977732,4656,7.32,1.17,12,0.17,3538.00,22078.00,28300,20240507,-8.48,16720,20241028,54.90,26100,-0.77,20250508,18990,36.39,20250102,26750,-3.18,20240509,16720,54.90,20241028,1.06,Y,097520,500,91 억,,1828661,N,N,2404,N,00,N +20250509,130704,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25900,250,2,0.97,587354250,22821,18.77,26000,26000,25500,33300,18000,25650,25737.45,10.17,0,8004,26783,26216,25533,24966,24283,26500,25250,91,7650,500,19490,50,1,17977732,4656,7.32,1.17,12,0.13,3538.00,22078.00,28300,20240507,-8.48,16720,20241028,54.90,26100,-0.77,20250508,18990,36.39,20250102,26750,-3.18,20240509,16720,54.90,20241028,1.06,Y,097520,500,91 억,,1828661,N,N,2404,N,00,N +20250509,120705,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25900,250,2,0.97,472710350,18392,15.13,26000,26000,25500,33300,18000,25650,25701.95,10.17,0,4930,26783,26216,25533,24966,24283,26500,25250,91,7650,500,19490,50,1,17977732,4656,7.32,1.17,12,0.10,3538.00,22078.00,28300,20240507,-8.48,16720,20241028,54.90,26100,-0.77,20250508,18990,36.39,20250102,26750,-3.18,20240509,16720,54.90,20241028,1.06,Y,097520,500,91 억,,1828661,N,N,2404,N,00,N +20250509,110702,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25700,50,2,0.19,347128200,13527,11.12,26000,26000,25500,33300,18000,25650,25661.88,10.17,0,1464,26783,26216,25533,24966,24283,26500,25250,91,7650,500,19490,50,1,17977732,4620,7.26,1.16,12,0.08,3538.00,22078.00,28300,20240507,-9.19,16720,20241028,53.71,26100,-1.53,20250508,18990,35.33,20250102,26750,-3.93,20240509,16720,53.71,20241028,1.06,Y,097520,500,91 억,,1828661,N,N,2404,N,00,N +20250509,100706,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25600,-50,5,-0.19,168399700,6556,5.39,26000,26000,25500,33300,18000,25650,25686.35,10.17,0,1215,26783,26216,25533,24966,24283,26500,25250,91,7650,500,19490,50,1,17977732,4602,7.24,1.16,12,0.04,3538.00,22078.00,28300,20240507,-9.54,16720,20241028,53.11,26100,-1.92,20250508,18990,34.81,20250102,26750,-4.30,20240509,16720,53.11,20241028,1.06,Y,097520,500,91 억,,1828661,N,N,2404,N,00,N +20250509,090708,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25850,200,2,0.78,37831125,1463,1.20,26000,26000,25700,33300,18000,25650,25858.60,10.17,0,-737,26783,26216,25533,24966,24283,26500,25250,91,7650,500,19490,50,1,17977732,4647,7.31,1.17,12,0.01,3538.00,22078.00,28300,20240507,-8.66,16720,20241028,54.61,26100,-0.96,20250508,18990,36.12,20250102,26750,-3.36,20240509,16720,54.61,20241028,1.06,Y,097520,500,91 억,,1828661,N,N,2404,N,00,N 20250508,160655,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25650,900,2,3.64,3030388475,117971,194.16,24850,26100,24850,32150,17350,24750,25687.58,9.87,0,46661,25983,25366,24633,24016,23283,25675,24325,91,7400,500,18810,50,1,17977732,4611,7.25,1.16,12,0.66,3538.00,22078.00,28300,20240507,-9.36,16720,20241028,53.41,26100,-1.72,20250508,18990,35.07,20250102,26800,-4.29,20240508,16720,53.41,20241028,1.09,Y,097520,500,91 억,,1774831,N,N,2404,N,00,N 20250508,150704,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25800,1050,2,4.24,2939847525,114447,188.36,24850,26100,24850,32150,17350,24750,25687.41,9.87,0,45409,25983,25366,24633,24016,23283,25675,24325,91,7400,500,18810,50,1,17977732,4638,7.29,1.17,12,0.64,3538.00,22078.00,28300,20240507,-8.83,16720,20241028,54.31,26100,-1.15,20250508,18990,35.86,20250102,26800,-3.73,20240508,16720,54.31,20241028,1.09,Y,097520,500,91 억,,1774831,N,N,2121,N,00,N 20250508,140701,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25900,1150,2,4.65,2600826650,101352,166.81,24850,26100,24850,32150,17350,24750,25661.33,9.87,0,42482,25983,25366,24633,24016,23283,25675,24325,91,7400,500,18810,50,1,17977732,4656,7.32,1.17,12,0.56,3538.00,22078.00,28300,20240507,-8.48,16720,20241028,54.90,26100,-0.77,20250508,18990,36.39,20250102,26800,-3.36,20240508,16720,54.90,20241028,1.09,Y,097520,500,91 억,,1774831,N,N,2121,N,00,N diff --git a/097780/price/prices-20250501.csv b/097780/price/prices-20250501.csv index 09b9c269ed6d..7d6ed955508c 100644 --- a/097780/price/prices-20250501.csv +++ b/097780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1098,12,2,1.10,255915259,233286,410.07,1086,1120,1082,1411,761,1086,1097.00,1.36,0,32793,1125,1105,1094,1074,1063,1100,1069,708,325,1000,760,1,1,67730338,744,-3.60,0.31,12,0.34,-305.00,3516.00,1158,20250415,-5.18,680,20241209,61.47,1158,-5.18,20250415,860,27.67,20250109,1158,-5.18,20250415,680,61.47,20241209,0.00,Y,097780,1000,707 억,,923675,N,N,0,N,00,N +20250509,150707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1102,16,2,1.47,234007865,213184,374.74,1086,1120,1082,1411,761,1086,1097.68,1.36,0,28990,1125,1105,1094,1074,1063,1100,1069,708,325,1000,760,1,1,67730338,746,-3.61,0.31,12,0.31,-305.00,3516.00,1158,20250415,-4.84,680,20241209,62.06,1158,-4.84,20250415,860,28.14,20250109,1158,-4.84,20250415,680,62.06,20241209,0.00,Y,097780,1000,707 억,,923675,N,N,0,N,00,N +20250509,140704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1092,6,2,0.55,66919860,61544,108.18,1086,1097,1082,1411,761,1086,1087.35,1.36,0,2831,1125,1105,1094,1074,1063,1100,1069,708,325,1000,760,1,1,67730338,740,-3.58,0.31,12,0.09,-305.00,3516.00,1158,20250415,-5.70,680,20241209,60.59,1158,-5.70,20250415,860,26.98,20250109,1158,-5.70,20250415,680,60.59,20241209,0.00,Y,097780,1000,707 억,,923675,N,N,0,N,00,N +20250509,130704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1090,4,2,0.37,58916310,54200,95.27,1086,1097,1082,1411,761,1086,1087.02,1.36,0,3559,1125,1105,1094,1074,1063,1100,1069,708,325,1000,760,1,1,67730338,738,-3.57,0.31,12,0.08,-305.00,3516.00,1158,20250415,-5.87,680,20241209,60.29,1158,-5.87,20250415,860,26.74,20250109,1158,-5.87,20250415,680,60.29,20241209,0.00,Y,097780,1000,707 억,,923675,N,N,0,N,00,N +20250509,120706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1090,4,2,0.37,48951808,45056,79.20,1086,1097,1082,1411,761,1086,1086.47,1.36,0,1121,1125,1105,1094,1074,1063,1100,1069,708,325,1000,760,1,1,67730338,738,-3.57,0.31,12,0.07,-305.00,3516.00,1158,20250415,-5.87,680,20241209,60.29,1158,-5.87,20250415,860,26.74,20250109,1158,-5.87,20250415,680,60.29,20241209,0.00,Y,097780,1000,707 억,,923675,N,N,0,N,00,N +20250509,110703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,-1,5,-0.09,33393218,30753,54.06,1086,1097,1082,1411,761,1086,1085.85,1.36,0,-8057,1125,1105,1094,1074,1063,1100,1069,708,325,1000,760,1,1,67730338,735,-3.56,0.31,12,0.05,-305.00,3516.00,1158,20250415,-6.30,680,20241209,59.56,1158,-6.30,20250415,860,26.16,20250109,1158,-6.30,20250415,680,59.56,20241209,0.00,Y,097780,1000,707 억,,923675,N,N,0,N,00,N +20250509,100706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,-1,5,-0.09,14769317,13605,23.91,1086,1097,1082,1411,761,1086,1085.58,1.36,0,-5978,1125,1105,1094,1074,1063,1100,1069,708,325,1000,760,1,1,67730338,735,-3.56,0.31,12,0.02,-305.00,3516.00,1158,20250415,-6.30,680,20241209,59.56,1158,-6.30,20250415,860,26.16,20250109,1158,-6.30,20250415,680,59.56,20241209,0.00,Y,097780,1000,707 억,,923675,N,N,0,N,00,N +20250509,090708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1094,8,2,0.74,756547,697,1.23,1086,1097,1085,1411,761,1086,1085.43,1.36,0,-6,1125,1105,1094,1074,1063,1100,1069,708,325,1000,760,1,1,67730338,741,-3.59,0.31,12,0.00,-305.00,3516.00,1158,20250415,-5.53,680,20241209,60.88,1158,-5.53,20250415,860,27.21,20250109,1158,-5.53,20250415,680,60.88,20241209,0.00,Y,097780,1000,707 억,,923675,N,N,0,N,00,N 20250508,160655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1086,-17,5,-1.54,62154300,56888,20.48,1102,1114,1083,1433,773,1103,1092.57,1.37,0,-3342,1140,1121,1102,1083,1064,1112,1074,708,330,1000,770,1,1,67730338,736,-3.56,0.31,12,0.08,-305.00,3516.00,1158,20250415,-6.22,680,20241209,59.71,1158,-6.22,20250415,860,26.28,20250109,1158,-6.22,20250415,680,59.71,20241209,0.00,Y,097780,1000,707 억,,931179,N,N,0,N,00,N 20250508,150704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1087,-16,5,-1.45,60610937,55467,19.97,1102,1114,1083,1433,773,1103,1092.74,1.37,0,-2780,1140,1121,1102,1083,1064,1112,1074,708,330,1000,770,1,1,67730338,736,-3.56,0.31,12,0.08,-305.00,3516.00,1158,20250415,-6.13,680,20241209,59.85,1158,-6.13,20250415,860,26.40,20250109,1158,-6.13,20250415,680,59.85,20241209,0.00,Y,097780,1000,707 억,,931179,N,N,0,N,00,N 20250508,140701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1091,-12,5,-1.09,56116654,51339,18.48,1102,1114,1083,1433,773,1103,1093.06,1.37,0,-1080,1140,1121,1102,1083,1064,1112,1074,708,330,1000,770,1,1,67730338,739,-3.58,0.31,12,0.08,-305.00,3516.00,1158,20250415,-5.79,680,20241209,60.44,1158,-5.79,20250415,860,26.86,20250109,1158,-5.79,20250415,680,60.44,20241209,0.00,Y,097780,1000,707 억,,931179,N,N,0,N,00,N diff --git a/097800/price/prices-20250501.csv b/097800/price/prices-20250501.csv index a891c407fbe5..c14ec7b175b1 100644 --- a/097800/price/prices-20250501.csv +++ b/097800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,545,-5,5,-0.91,175925803,324569,88.85,550,555,537,715,385,550,542.03,1.78,0,-24702,565,557,549,541,533,561,545,582,165,500,390,1,1,116450229,635,-1.77,0.96,12,0.28,-308.00,568.00,2195,20240801,-75.17,493,20250409,10.55,923,-40.95,20250109,493,10.55,20250409,2195,-75.17,20240801,493,10.55,20250409,0.40,Y,097800,500,582 억,,2067820,N,N,39771,N,00,N +20250509,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,545,-5,5,-0.91,163214863,301271,82.47,550,555,537,715,385,550,541.75,1.78,0,-37730,565,557,549,541,533,561,545,582,165,500,390,1,1,116450229,635,-1.77,0.96,12,0.26,-308.00,568.00,2195,20240801,-75.17,493,20250409,10.55,923,-40.95,20250109,493,10.55,20250409,2195,-75.17,20240801,493,10.55,20250409,0.40,Y,097800,500,582 억,,2067820,N,N,59922,N,00,N +20250509,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,540,-10,5,-1.82,136440116,251847,68.94,550,555,537,715,385,550,541.76,1.78,0,-51591,565,557,549,541,533,561,545,582,165,500,390,1,1,116450229,629,-1.75,0.95,12,0.22,-308.00,568.00,2195,20240801,-75.40,493,20250409,9.53,923,-41.50,20250109,493,9.53,20250409,2195,-75.40,20240801,493,9.53,20250409,0.40,Y,097800,500,582 억,,2067820,N,N,59922,N,00,N +20250509,130704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,538,-12,5,-2.18,110912311,204601,56.01,550,555,537,715,385,550,542.09,1.78,0,-48829,565,557,549,541,533,561,545,582,165,500,390,1,1,116450229,627,-1.75,0.95,12,0.18,-308.00,568.00,2195,20240801,-75.49,493,20250409,9.13,923,-41.71,20250109,493,9.13,20250409,2195,-75.49,20240801,493,9.13,20250409,0.40,Y,097800,500,582 억,,2067820,N,N,59922,N,00,N +20250509,120706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,539,-11,5,-2.00,91622610,168746,46.19,550,555,537,715,385,550,542.96,1.78,0,-50947,565,557,549,541,533,561,545,582,165,500,390,1,1,116450229,628,-1.75,0.95,12,0.14,-308.00,568.00,2195,20240801,-75.44,493,20250409,9.33,923,-41.60,20250109,493,9.33,20250409,2195,-75.44,20240801,493,9.33,20250409,0.40,Y,097800,500,582 억,,2067820,N,N,59922,N,00,N +20250509,110703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,538,-12,5,-2.18,82508381,151806,41.56,550,555,537,715,385,550,543.51,1.78,0,-46873,565,557,549,541,533,561,545,582,165,500,390,1,1,116450229,627,-1.75,0.95,12,0.13,-308.00,568.00,2195,20240801,-75.49,493,20250409,9.13,923,-41.71,20250109,493,9.13,20250409,2195,-75.49,20240801,493,9.13,20250409,0.40,Y,097800,500,582 억,,2067820,N,N,59922,N,00,N +20250509,100707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,543,-7,5,-1.27,42946290,78472,21.48,550,555,541,715,385,550,547.28,1.78,0,-16737,565,557,549,541,533,561,545,582,165,500,390,1,1,116450229,632,-1.76,0.96,12,0.07,-308.00,568.00,2195,20240801,-75.26,493,20250409,10.14,923,-41.17,20250109,493,10.14,20250409,2195,-75.26,20240801,493,10.14,20250409,0.40,Y,097800,500,582 억,,2067820,N,N,59922,N,00,N +20250509,090708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,549,-1,5,-0.18,7742715,14095,3.86,550,555,544,715,385,550,549.32,1.78,0,-1930,565,557,549,541,533,561,545,582,165,500,390,1,1,116450229,639,-1.78,0.97,12,0.01,-308.00,568.00,2195,20240801,-74.99,493,20250409,11.36,923,-40.52,20250109,493,11.36,20250409,2195,-74.99,20240801,493,11.36,20250409,0.40,Y,097800,500,582 억,,2067820,N,N,59922,N,00,N 20250508,160655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,550,6,2,1.10,199680682,365137,160.42,545,557,541,707,381,544,546.87,1.74,0,39073,556,550,540,534,524,553,537,582,163,500,390,1,1,116450229,640,-1.79,0.97,12,0.31,-308.00,568.00,2195,20240801,-74.94,493,20250409,11.56,923,-40.41,20250109,493,11.56,20250409,2195,-74.94,20240801,493,11.56,20250409,0.41,Y,097800,500,582 억,,2027821,N,N,59922,N,00,N 20250508,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,545,1,2,0.18,169558260,310019,136.21,545,557,541,707,381,544,546.93,1.74,0,30261,556,550,540,534,524,553,537,582,163,500,390,1,1,116450229,635,-1.77,0.96,12,0.27,-308.00,568.00,2195,20240801,-75.17,493,20250409,10.55,923,-40.95,20250109,493,10.55,20250409,2195,-75.17,20240801,493,10.55,20250409,0.41,Y,097800,500,582 억,,2027821,N,N,20818,N,00,N 20250508,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,545,1,2,0.18,129380797,236263,103.80,545,557,541,707,381,544,547.61,1.74,0,24718,556,550,540,534,524,553,537,582,163,500,390,1,1,116450229,635,-1.77,0.96,12,0.20,-308.00,568.00,2195,20240801,-75.17,493,20250409,10.55,923,-40.95,20250109,493,10.55,20250409,2195,-75.17,20240801,493,10.55,20250409,0.41,Y,097800,500,582 억,,2027821,N,N,20818,N,00,N diff --git a/097870/price/prices-20250501.csv b/097870/price/prices-20250501.csv index aaefe568a1f2..7d67e3401312 100644 --- a/097870/price/prices-20250501.csv +++ b/097870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6490,-60,5,-0.92,145374325,22450,44.69,6490,6540,6450,8510,4590,6550,6475.40,5.39,0,-3435,6703,6626,6533,6456,6363,6665,6495,42,1960,500,4060,10,1,8490000,551,12.27,0.69,06,0.26,529.00,9431.00,10470,20241218,-38.01,5170,20241209,25.53,8420,-22.92,20250328,5670,14.46,20250407,10470,-38.01,20241218,5170,25.53,20241209,4.55,Y,097870,500,42 억,,457291,N,N,445,N,00,N +20250509,150708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,-50,5,-0.76,133294655,20588,40.99,6490,6540,6450,8510,4590,6550,6474.39,5.39,0,-3238,6703,6626,6533,6456,6363,6665,6495,42,1960,500,4060,10,1,8490000,552,12.29,0.69,06,0.24,529.00,9431.00,10470,20241218,-37.92,5170,20241209,25.73,8420,-22.80,20250328,5670,14.64,20250407,10470,-37.92,20241218,5170,25.73,20241209,4.55,Y,097870,500,42 억,,457291,N,N,796,N,00,N +20250509,140704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,-50,5,-0.76,113393765,17517,34.87,6490,6540,6450,8510,4590,6550,6473.36,5.39,0,-3299,6703,6626,6533,6456,6363,6665,6495,42,1960,500,4060,10,1,8490000,552,12.29,0.69,06,0.21,529.00,9431.00,10470,20241218,-37.92,5170,20241209,25.73,8420,-22.80,20250328,5670,14.64,20250407,10470,-37.92,20241218,5170,25.73,20241209,4.55,Y,097870,500,42 억,,457291,N,N,796,N,00,N +20250509,130705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6460,-90,5,-1.37,78147375,12072,24.03,6490,6540,6450,8510,4590,6550,6473.44,5.39,0,-2656,6703,6626,6533,6456,6363,6665,6495,42,1960,500,4060,10,1,8490000,548,12.21,0.68,06,0.14,529.00,9431.00,10470,20241218,-38.30,5170,20241209,24.95,8420,-23.28,20250328,5670,13.93,20250407,10470,-38.30,20241218,5170,24.95,20241209,4.55,Y,097870,500,42 억,,457291,N,N,796,N,00,N +20250509,120706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6470,-80,5,-1.22,74065645,11440,22.77,6490,6540,6450,8510,4590,6550,6474.27,5.39,0,-2580,6703,6626,6533,6456,6363,6665,6495,42,1960,500,4060,10,1,8490000,549,12.23,0.69,06,0.13,529.00,9431.00,10470,20241218,-38.20,5170,20241209,25.15,8420,-23.16,20250328,5670,14.11,20250407,10470,-38.20,20241218,5170,25.15,20241209,4.55,Y,097870,500,42 억,,457291,N,N,796,N,00,N +20250509,110703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6460,-90,5,-1.37,57992235,8953,17.82,6490,6540,6450,8510,4590,6550,6477.41,5.39,0,-2984,6703,6626,6533,6456,6363,6665,6495,42,1960,500,4060,10,1,8490000,548,12.21,0.68,06,0.11,529.00,9431.00,10470,20241218,-38.30,5170,20241209,24.95,8420,-23.28,20250328,5670,13.93,20250407,10470,-38.30,20241218,5170,24.95,20241209,4.55,Y,097870,500,42 억,,457291,N,N,796,N,00,N +20250509,100707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,-50,5,-0.76,42173735,6506,12.95,6490,6540,6450,8510,4590,6550,6482.28,5.39,0,-2012,6703,6626,6533,6456,6363,6665,6495,42,1960,500,4060,10,1,8490000,552,12.29,0.69,06,0.08,529.00,9431.00,10470,20241218,-37.92,5170,20241209,25.73,8420,-22.80,20250328,5670,14.64,20250407,10470,-37.92,20241218,5170,25.73,20241209,4.55,Y,097870,500,42 억,,457291,N,N,796,N,00,N +20250509,090708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,-30,5,-0.46,884925,136,0.27,6490,6540,6490,8510,4590,6550,6506.80,5.39,0,-20,6703,6626,6533,6456,6363,6665,6495,42,1960,500,4060,10,1,8490000,554,12.33,0.69,06,0.00,529.00,9431.00,10470,20241218,-37.73,5170,20241209,26.11,8420,-22.57,20250328,5670,14.99,20250407,10470,-37.73,20241218,5170,26.11,20241209,4.55,Y,097870,500,42 억,,457291,N,N,796,N,00,N 20250508,160655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,50,2,0.77,327070690,49986,103.38,6510,6610,6440,8450,4550,6500,6543.25,5.49,0,-8070,6593,6546,6453,6406,6313,6570,6430,42,1950,500,4030,10,1,8490000,556,12.38,0.69,06,0.59,529.00,9431.00,10470,20241218,-37.44,5170,20241209,26.69,8420,-22.21,20250328,5670,15.52,20250407,10470,-37.44,20241218,5170,26.69,20241209,4.55,Y,097870,500,42 억,,466206,N,N,796,N,00,N 20250508,150705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,30,2,0.46,320509740,48981,101.30,6510,6610,6440,8450,4550,6500,6543.55,5.49,0,-8358,6593,6546,6453,6406,6313,6570,6430,42,1950,500,4030,10,1,8490000,554,12.34,0.69,06,0.58,529.00,9431.00,10470,20241218,-37.63,5170,20241209,26.31,8420,-22.45,20250328,5670,15.17,20250407,10470,-37.63,20241218,5170,26.31,20241209,4.55,Y,097870,500,42 억,,466206,N,N,0,N,00,N 20250508,140702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,30,2,0.46,181131590,27780,57.45,6510,6610,6440,8450,4550,6500,6520.22,5.49,0,2433,6593,6546,6453,6406,6313,6570,6430,42,1950,500,4030,10,1,8490000,554,12.34,0.69,06,0.33,529.00,9431.00,10470,20241218,-37.63,5170,20241209,26.31,8420,-22.45,20250328,5670,15.17,20250407,10470,-37.63,20241218,5170,26.31,20241209,4.55,Y,097870,500,42 억,,466206,N,N,0,N,00,N diff --git a/097950/price/prices-20250501.csv b/097950/price/prices-20250501.csv index c123d0354cdf..c1bf0a938692 100644 --- a/097950/price/prices-20250501.csv +++ b/097950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160701,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,249000,3500,2,1.43,8589159250,34601,93.34,244500,249500,244000,319000,172000,245500,248234.22,22.12,946,11980,248833,247166,245833,244166,242833,247000,244000,753,73500,5000,186580,500,1,15054186,37485,27.53,0.51,12,0.23,9046.00,486140.00,407500,20240626,-38.90,226500,20250411,9.93,272000,-8.46,20250320,226500,9.93,20250411,407500,-38.90,20240626,226500,9.93,20250411,0.41,Y,097950,5000,752 억,,3330101,N,N,2748,N,00,N +20250509,150708,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248500,3000,2,1.22,7054998250,28435,76.71,244500,249500,244000,319000,172000,245500,248109.66,22.12,946,9607,248833,247166,245833,244166,242833,247000,244000,753,73500,5000,186580,500,1,15054186,37410,27.47,0.51,12,0.19,9046.00,486140.00,407500,20240626,-39.02,226500,20250411,9.71,272000,-8.64,20250320,226500,9.71,20250411,407500,-39.02,20240626,226500,9.71,20250411,0.41,Y,097950,5000,752 억,,3330101,N,N,989,N,00,N +20250509,140705,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248500,3000,2,1.22,6021739500,24272,65.48,244500,249500,244000,319000,172000,245500,248094.08,22.12,946,9478,248833,247166,245833,244166,242833,247000,244000,753,73500,5000,186580,500,1,15054186,37410,27.47,0.51,12,0.16,9046.00,486140.00,407500,20240626,-39.02,226500,20250411,9.71,272000,-8.64,20250320,226500,9.71,20250411,407500,-39.02,20240626,226500,9.71,20250411,0.41,Y,097950,5000,752 억,,3330101,N,N,989,N,00,N +20250509,130705,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248000,2500,2,1.02,5558309500,22406,60.45,244500,249500,244000,319000,172000,245500,248072.37,22.12,946,9369,248833,247166,245833,244166,242833,247000,244000,753,73500,5000,186580,500,1,15054186,37334,27.42,0.51,12,0.15,9046.00,486140.00,407500,20240626,-39.14,226500,20250411,9.49,272000,-8.82,20250320,226500,9.49,20250411,407500,-39.14,20240626,226500,9.49,20250411,0.41,Y,097950,5000,752 억,,3330101,N,N,989,N,00,N +20250509,120706,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248500,3000,2,1.22,5181980250,20892,56.36,244500,249500,244000,319000,172000,245500,248036.58,22.12,946,9032,248833,247166,245833,244166,242833,247000,244000,753,73500,5000,186580,500,1,15054186,37410,27.47,0.51,12,0.14,9046.00,486140.00,407500,20240626,-39.02,226500,20250411,9.71,272000,-8.64,20250320,226500,9.71,20250411,407500,-39.02,20240626,226500,9.71,20250411,0.41,Y,097950,5000,752 억,,3330101,N,N,989,N,00,N +20250509,110703,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248500,3000,2,1.22,3886366750,15691,42.33,244500,249500,244000,319000,172000,245500,247681.27,22.12,946,6689,248833,247166,245833,244166,242833,247000,244000,753,73500,5000,186580,500,1,15054186,37410,27.47,0.51,12,0.10,9046.00,486140.00,407500,20240626,-39.02,226500,20250411,9.71,272000,-8.64,20250320,226500,9.71,20250411,407500,-39.02,20240626,226500,9.71,20250411,0.41,Y,097950,5000,752 억,,3330101,N,N,989,N,00,N +20250509,100707,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,249000,3500,2,1.43,2761657250,11163,30.11,244500,249500,244000,319000,172000,245500,247393.82,22.12,946,5750,248833,247166,245833,244166,242833,247000,244000,753,73500,5000,186580,500,1,15054186,37485,27.53,0.51,12,0.07,9046.00,486140.00,407500,20240626,-38.90,226500,20250411,9.93,272000,-8.46,20250320,226500,9.93,20250411,407500,-38.90,20240626,226500,9.93,20250411,0.41,Y,097950,5000,752 억,,3330101,N,N,989,N,00,N +20250509,090709,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,245000,-500,5,-0.20,188193500,769,2.07,244500,245500,244000,319000,172000,245500,244724.97,22.12,946,-255,248833,247166,245833,244166,242833,247000,244000,753,73500,5000,186580,500,1,15054186,36883,27.08,0.50,12,0.01,9046.00,486140.00,407500,20240626,-39.88,226500,20250411,8.17,272000,-9.93,20250320,226500,8.17,20250411,407500,-39.88,20240626,226500,8.17,20250411,0.41,Y,097950,5000,752 억,,3330101,N,N,989,N,00,N 20250508,160656,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,245500,-500,5,-0.20,9114590250,37068,69.82,245500,247500,244500,319500,172500,246000,245888.38,22.29,0,-1490,251333,248666,245833,243166,240333,247250,241750,753,73500,5000,186960,500,1,15054186,36958,27.14,0.50,12,0.25,9046.00,486140.00,407500,20240626,-39.75,226500,20250411,8.39,272000,-9.74,20250320,226500,8.39,20250411,407500,-39.75,20240626,226500,8.39,20250411,0.43,Y,097950,5000,752 억,,3355774,N,N,989,N,00,N 20250508,150705,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,245500,-500,5,-0.20,5831818750,23698,44.64,245500,247500,244500,319500,172500,246000,246089.07,22.29,0,-298,251333,248666,245833,243166,240333,247250,241750,753,73500,5000,186960,500,1,15054186,36958,27.14,0.50,12,0.16,9046.00,486140.00,407500,20240626,-39.75,226500,20250411,8.39,272000,-9.74,20250320,226500,8.39,20250411,407500,-39.75,20240626,226500,8.39,20250411,0.43,Y,097950,5000,752 억,,3355774,N,N,4092,N,00,N 20250508,140702,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,245000,-1000,5,-0.41,4778020250,19408,36.56,245500,247500,244500,319500,172500,246000,246188.18,22.29,0,-301,251333,248666,245833,243166,240333,247250,241750,753,73500,5000,186960,500,1,15054186,36883,27.08,0.50,12,0.13,9046.00,486140.00,407500,20240626,-39.88,226500,20250411,8.17,272000,-9.93,20250320,226500,8.17,20250411,407500,-39.88,20240626,226500,8.17,20250411,0.43,Y,097950,5000,752 억,,3355774,N,N,4092,N,00,N diff --git a/098070/price/prices-20250501.csv b/098070/price/prices-20250501.csv index 971fe25f5ff2..12e86388bbab 100644 --- a/098070/price/prices-20250501.csv +++ b/098070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33650,-1900,5,-5.34,9568577400,281716,53.97,35550,35550,33350,46200,24900,35550,33965.48,0.43,0,-35492,37183,36366,35383,34566,33583,36775,34975,556,10650,5000,24880,50,1,11121141,3742,11.29,2.66,12,2.53,2981.00,12660.00,48650,20250415,-30.83,23650,20250401,42.28,48650,-30.83,20250415,23650,42.28,20250401,48650,-30.83,20250415,23650,42.28,20250401,1.36,Y,098070,5000,556 억,,47609,N,N,4915,N,00,N +20250509,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33600,-1950,5,-5.49,8922003550,262420,50.27,35550,35550,33450,46200,24900,35550,33998.70,0.43,0,-34557,37183,36366,35383,34566,33583,36775,34975,556,10650,5000,24880,50,1,11121141,3737,11.27,2.65,12,2.36,2981.00,12660.00,48650,20250415,-30.94,23650,20250401,42.07,48650,-30.94,20250415,23650,42.07,20250401,48650,-30.94,20250415,23650,42.07,20250401,1.36,Y,098070,5000,556 억,,47609,N,N,2436,N,00,N +20250509,140705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33750,-1800,5,-5.06,8205037650,241076,46.18,35550,35550,33450,46200,24900,35550,34034.81,0.43,0,-32483,37183,36366,35383,34566,33583,36775,34975,556,10650,5000,24880,50,1,11121141,3753,11.32,2.67,12,2.17,2981.00,12660.00,48650,20250415,-30.63,23650,20250401,42.71,48650,-30.63,20250415,23650,42.71,20250401,48650,-30.63,20250415,23650,42.71,20250401,1.36,Y,098070,5000,556 억,,47609,N,N,2436,N,00,N +20250509,130705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33800,-1750,5,-4.92,7451929000,218691,41.89,35550,35550,33600,46200,24900,35550,34074.88,0.43,0,-28159,37183,36366,35383,34566,33583,36775,34975,556,10650,5000,24880,50,1,11121141,3759,11.34,2.67,12,1.97,2981.00,12660.00,48650,20250415,-30.52,23650,20250401,42.92,48650,-30.52,20250415,23650,42.92,20250401,48650,-30.52,20250415,23650,42.92,20250401,1.36,Y,098070,5000,556 억,,47609,N,N,2436,N,00,N +20250509,120707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33800,-1750,5,-4.92,6857632750,201047,38.51,35550,35550,33650,46200,24900,35550,34109.31,0.43,0,-25379,37183,36366,35383,34566,33583,36775,34975,556,10650,5000,24880,50,1,11121141,3759,11.34,2.67,12,1.81,2981.00,12660.00,48650,20250415,-30.52,23650,20250401,42.92,48650,-30.52,20250415,23650,42.92,20250401,48650,-30.52,20250415,23650,42.92,20250401,1.36,Y,098070,5000,556 억,,47609,N,N,2436,N,00,N +20250509,110704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34050,-1500,5,-4.22,6185490900,181178,34.71,35550,35550,33700,46200,24900,35550,34140.09,0.43,0,-25519,37183,36366,35383,34566,33583,36775,34975,556,10650,5000,24880,50,1,11121141,3787,11.42,2.69,12,1.63,2981.00,12660.00,48650,20250415,-30.01,23650,20250401,43.97,48650,-30.01,20250415,23650,43.97,20250401,48650,-30.01,20250415,23650,43.97,20250401,1.36,Y,098070,5000,556 억,,47609,N,N,2436,N,00,N +20250509,100707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33950,-1600,5,-4.50,4425274350,129350,24.78,35550,35550,33750,46200,24900,35550,34211.21,0.43,0,-22066,37183,36366,35383,34566,33583,36775,34975,556,10650,5000,24880,50,1,11121141,3776,11.39,2.68,12,1.16,2981.00,12660.00,48650,20250415,-30.22,23650,20250401,43.55,48650,-30.22,20250415,23650,43.55,20250401,48650,-30.22,20250415,23650,43.55,20250401,1.36,Y,098070,5000,556 억,,47609,N,N,2436,N,00,N +20250509,090709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34550,-1000,5,-2.81,876969250,25203,4.83,35550,35550,34450,46200,24900,35550,34795.00,0.43,0,-10241,37183,36366,35383,34566,33583,36775,34975,556,10650,5000,24880,50,1,11121141,3842,11.59,2.73,12,0.23,2981.00,12660.00,48650,20250415,-28.98,23650,20250401,46.09,48650,-28.98,20250415,23650,46.09,20250401,48650,-28.98,20250415,23650,46.09,20250401,1.36,Y,098070,5000,556 억,,47609,N,N,2436,N,00,N 20250508,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35550,1750,2,5.18,18341470450,516417,313.77,34450,36200,34400,43900,23700,33800,35516.67,0.40,0,2336,35133,34466,33883,33216,32633,34425,33175,556,10100,5000,23660,50,1,11121141,3954,11.93,2.81,12,4.64,2981.00,12660.00,48650,20250415,-26.93,23650,20250401,50.32,48650,-26.93,20250415,23650,50.32,20250401,48650,-26.93,20250415,23650,50.32,20250401,1.36,Y,098070,5000,556 억,,45040,N,N,2436,N,00,N 20250508,150705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35600,1800,2,5.33,17809343425,501429,304.67,34450,36200,34400,43900,23700,33800,35517.18,0.40,0,2434,35133,34466,33883,33216,32633,34425,33175,556,10100,5000,23660,50,1,11121141,3959,11.94,2.81,12,4.51,2981.00,12660.00,48650,20250415,-26.82,23650,20250401,50.53,48650,-26.82,20250415,23650,50.53,20250401,48650,-26.82,20250415,23650,50.53,20250401,1.36,Y,098070,5000,556 억,,45040,N,N,903,N,00,N 20250508,140702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36050,2250,2,6.66,15324056725,432093,262.54,34450,36150,34400,43900,23700,33800,35464.72,0.40,0,9359,35133,34466,33883,33216,32633,34425,33175,556,10100,5000,23660,50,1,11121141,4009,12.09,2.85,12,3.89,2981.00,12660.00,48650,20250415,-25.90,23650,20250401,52.43,48650,-25.90,20250415,23650,52.43,20250401,48650,-25.90,20250415,23650,52.43,20250401,1.36,Y,098070,5000,556 억,,45040,N,N,903,N,00,N diff --git a/098120/price/prices-20250501.csv b/098120/price/prices-20250501.csv index d2b799ce0768..4039d0e478de 100644 --- a/098120/price/prices-20250501.csv +++ b/098120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11270,-240,5,-2.09,463317205,41172,94.60,11520,11730,11000,14960,8060,11510,11253.20,13.27,0,4121,11850,11680,11480,11310,11110,11765,11395,42,3450,500,8050,10,1,8312766,937,8.77,1.44,12,0.50,1285.00,7823.00,12400,20250423,-9.11,4245,20241209,165.49,12400,-9.11,20250423,5050,123.17,20250102,12400,-9.11,20250423,4245,165.49,20241209,2.94,Y,098120,500,41 억,,1103051,N,N,32,N,00,N +20250509,150709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11270,-240,5,-2.09,449995095,39987,91.87,11520,11730,11000,14960,8060,11510,11253.53,13.27,0,4850,11850,11680,11480,11310,11110,11765,11395,42,3450,500,8050,10,1,8312766,937,8.77,1.44,12,0.48,1285.00,7823.00,12400,20250423,-9.11,4245,20241209,165.49,12400,-9.11,20250423,5050,123.17,20250102,12400,-9.11,20250423,4245,165.49,20241209,2.94,Y,098120,500,41 억,,1103051,N,N,0,N,00,N +20250509,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11140,-370,5,-3.21,381153295,33805,77.67,11520,11730,11000,14960,8060,11510,11275.06,13.27,0,2092,11850,11680,11480,11310,11110,11765,11395,42,3450,500,8050,10,1,8312766,926,8.67,1.42,12,0.41,1285.00,7823.00,12400,20250423,-10.16,4245,20241209,162.43,12400,-10.16,20250423,5050,120.59,20250102,12400,-10.16,20250423,4245,162.43,20241209,2.94,Y,098120,500,41 억,,1103051,N,N,0,N,00,N +20250509,130705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11180,-330,5,-2.87,312343295,27601,63.42,11520,11730,11000,14960,8060,11510,11316.38,13.27,0,1226,11850,11680,11480,11310,11110,11765,11395,42,3450,500,8050,10,1,8312766,929,8.70,1.43,12,0.33,1285.00,7823.00,12400,20250423,-9.84,4245,20241209,163.37,12400,-9.84,20250423,5050,121.39,20250102,12400,-9.84,20250423,4245,163.37,20241209,2.94,Y,098120,500,41 억,,1103051,N,N,0,N,00,N +20250509,120707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11270,-240,5,-2.09,232801265,20454,46.99,11520,11730,11210,14960,8060,11510,11381.70,13.27,0,363,11850,11680,11480,11310,11110,11765,11395,42,3450,500,8050,10,1,8312766,937,8.77,1.44,12,0.25,1285.00,7823.00,12400,20250423,-9.11,4245,20241209,165.49,12400,-9.11,20250423,5050,123.17,20250102,12400,-9.11,20250423,4245,165.49,20241209,2.94,Y,098120,500,41 억,,1103051,N,N,0,N,00,N +20250509,110704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,-190,5,-1.65,173016075,15137,34.78,11520,11730,11260,14960,8060,11510,11430.01,13.27,0,-2367,11850,11680,11480,11310,11110,11765,11395,42,3450,500,8050,10,1,8312766,941,8.81,1.45,12,0.18,1285.00,7823.00,12400,20250423,-8.71,4245,20241209,166.67,12400,-8.71,20250423,5050,124.16,20250102,12400,-8.71,20250423,4245,166.67,20241209,2.94,Y,098120,500,41 억,,1103051,N,N,0,N,00,N +20250509,100708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11500,-10,5,-0.09,92852160,8084,18.57,11520,11730,11390,14960,8060,11510,11485.92,13.27,0,-1145,11850,11680,11480,11310,11110,11765,11395,42,3450,500,8050,10,1,8312766,956,8.95,1.47,12,0.10,1285.00,7823.00,12400,20250423,-7.26,4245,20241209,170.91,12400,-7.26,20250423,5050,127.72,20250102,12400,-7.26,20250423,4245,170.91,20241209,2.94,Y,098120,500,41 억,,1103051,N,N,0,N,00,N +20250509,090709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11650,140,2,1.22,9474530,818,1.88,11520,11730,11520,14960,8060,11510,11582.56,13.27,0,-133,11850,11680,11480,11310,11110,11765,11395,42,3450,500,8050,10,1,8312766,968,9.07,1.49,12,0.01,1285.00,7823.00,12400,20250423,-6.05,4245,20241209,174.44,12400,-6.05,20250423,5050,130.69,20250102,12400,-6.05,20250423,4245,174.44,20241209,2.94,Y,098120,500,41 억,,1103051,N,N,0,N,00,N 20250508,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11510,190,2,1.68,498645370,43519,79.81,11320,11650,11280,14710,7930,11320,11458.09,13.36,0,-7820,11753,11536,11283,11066,10813,11645,11175,42,3390,500,7920,10,1,8312766,957,8.96,1.47,12,0.52,1285.00,7823.00,12400,20250423,-7.18,4245,20241209,171.14,12400,-7.18,20250423,5050,127.92,20250102,12400,-7.18,20250423,4245,171.14,20241209,2.92,Y,098120,500,41 억,,1110768,N,N,29,N,00,N 20250508,150706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11480,160,2,1.41,447184580,39036,71.59,11320,11650,11280,14710,7930,11320,11455.70,13.36,0,-6025,11753,11536,11283,11066,10813,11645,11175,42,3390,500,7920,10,1,8312766,954,8.93,1.47,12,0.47,1285.00,7823.00,12400,20250423,-7.42,4245,20241209,170.44,12400,-7.42,20250423,5050,127.33,20250102,12400,-7.42,20250423,4245,170.44,20241209,2.92,Y,098120,500,41 억,,1110768,N,N,29,N,00,N 20250508,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11480,160,2,1.41,356217140,31079,56.99,11320,11650,11280,14710,7930,11320,11461.67,13.36,0,-4603,11753,11536,11283,11066,10813,11645,11175,42,3390,500,7920,10,1,8312766,954,8.93,1.47,12,0.37,1285.00,7823.00,12400,20250423,-7.42,4245,20241209,170.44,12400,-7.42,20250423,5050,127.33,20250102,12400,-7.42,20250423,4245,170.44,20241209,2.92,Y,098120,500,41 억,,1110768,N,N,29,N,00,N diff --git a/098460/price/prices-20250501.csv b/098460/price/prices-20250501.csv index 4dc72dee2cec..3c13768c0758 100644 --- a/098460/price/prices-20250501.csv +++ b/098460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160702,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17390,-10,5,-0.06,95637625370,5472363,34.90,18200,18200,16990,22600,12180,17400,17476.53,16.48,0,-575734,20126,18762,16516,15152,12906,19445,15835,69,5200,100,12520,10,1,68654755,11939,56.83,3.32,12,7.97,306.00,5232.00,22250,20250218,-21.84,7610,20241209,128.52,22250,-21.84,20250218,8150,113.37,20250102,22250,-21.84,20250218,7610,128.52,20241209,4.80,Y,098460,100,68 억,,11311055,N,N,268565,N,00,N +20250509,150709,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17360,-40,5,-0.23,91311294815,5222863,33.31,18200,18200,16990,22600,12180,17400,17483.00,16.48,0,-592251,20126,18762,16516,15152,12906,19445,15835,69,5200,100,12520,10,1,68654755,11918,56.73,3.32,12,7.61,306.00,5232.00,22250,20250218,-21.98,7610,20241209,128.12,22250,-21.98,20250218,8150,113.01,20250102,22250,-21.98,20250218,7610,128.12,20241209,4.80,Y,098460,100,68 억,,11311055,N,N,97147,N,00,N +20250509,140705,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17220,-180,5,-1.03,83707640995,4781853,30.50,18200,18200,16990,22600,12180,17400,17505.28,16.48,0,-521588,20126,18762,16516,15152,12906,19445,15835,69,5200,100,12520,10,1,68654755,11822,56.27,3.29,12,6.97,306.00,5232.00,22250,20250218,-22.61,7610,20241209,126.28,22250,-22.61,20250218,8150,111.29,20250102,22250,-22.61,20250218,7610,126.28,20241209,4.80,Y,098460,100,68 억,,11311055,N,N,97147,N,00,N +20250509,130706,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17100,-300,5,-1.72,77900429095,4442660,28.33,18200,18200,17010,22600,12180,17400,17534.64,16.48,0,-418411,20126,18762,16516,15152,12906,19445,15835,69,5200,100,12520,10,1,68654755,11740,55.88,3.27,12,6.47,306.00,5232.00,22250,20250218,-23.15,7610,20241209,124.70,22250,-23.15,20250218,8150,109.82,20250102,22250,-23.15,20250218,7610,124.70,20241209,4.80,Y,098460,100,68 억,,11311055,N,N,97147,N,00,N +20250509,120708,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17280,-120,5,-0.69,71494093115,4068581,25.95,18200,18200,17040,22600,12180,17400,17572.25,16.48,0,-413845,20126,18762,16516,15152,12906,19445,15835,69,5200,100,12520,10,1,68654755,11864,56.47,3.30,12,5.93,306.00,5232.00,22250,20250218,-22.34,7610,20241209,127.07,22250,-22.34,20250218,8150,112.02,20250102,22250,-22.34,20250218,7610,127.07,20241209,4.80,Y,098460,100,68 억,,11311055,N,N,97147,N,00,N +20250509,110704,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17195,-205,5,-1.18,64553961715,3668088,23.39,18200,18200,17040,22600,12180,17400,17598.81,16.48,0,-337211,20126,18762,16516,15152,12906,19445,15835,69,5200,100,12520,10,1,68654755,11805,56.19,3.29,12,5.34,306.00,5232.00,22250,20250218,-22.72,7610,20241209,125.95,22250,-22.72,20250218,8150,110.98,20250102,22250,-22.72,20250218,7610,125.95,20241209,4.80,Y,098460,100,68 억,,11311055,N,N,97147,N,00,N +20250509,100708,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17460,60,2,0.34,47825295655,2700096,17.22,18200,18200,17350,22600,12180,17400,17712.46,16.48,0,-253661,20126,18762,16516,15152,12906,19445,15835,69,5200,100,12520,10,1,68654755,11987,57.06,3.34,12,3.93,306.00,5232.00,22250,20250218,-21.53,7610,20241209,129.43,22250,-21.53,20250218,8150,114.23,20250102,22250,-21.53,20250218,7610,129.43,20241209,4.80,Y,098460,100,68 억,,11311055,N,N,97147,N,00,N +20250509,090709,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17870,470,2,2.70,17994789650,1006055,6.42,18200,18200,17600,22600,12180,17400,17886.57,16.48,0,-120288,20126,18762,16516,15152,12906,19445,15835,69,5200,100,12520,10,1,68654755,12269,58.40,3.42,12,1.47,306.00,5232.00,22250,20250218,-19.69,7610,20241209,134.82,22250,-19.69,20250218,8150,119.26,20250102,22250,-19.69,20250218,7610,134.82,20241209,4.80,Y,098460,100,68 억,,11311055,N,N,97147,N,00,N 20250508,160656,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17400,3090,2,21.59,257399908340,15680513,979.44,14350,17880,14270,18600,10020,14310,16414.58,16.44,0,-193559,14963,14636,14383,14056,13803,14510,13930,69,4290,100,10300,10,1,68654755,11946,56.86,3.33,12,22.84,306.00,5232.00,22250,20250218,-21.80,7610,20241209,128.65,22250,-21.80,20250218,8150,113.50,20250102,22250,-21.80,20250218,7610,128.65,20241209,4.89,Y,098460,100,68 억,,11283708,N,N,97047,N,00,N 20250508,150706,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17260,2950,2,20.61,240082394785,14681653,917.05,14350,17880,14270,18600,10020,14310,16352.55,16.44,0,-158097,14963,14636,14383,14056,13803,14510,13930,69,4290,100,10300,10,1,68654755,11850,56.41,3.30,12,21.38,306.00,5232.00,22250,20250218,-22.43,7610,20241209,126.81,22250,-22.43,20250218,8150,111.78,20250102,22250,-22.43,20250218,7610,126.81,20241209,4.89,Y,098460,100,68 억,,11283708,N,N,61805,N,00,N 20250508,140703,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16990,2680,2,18.73,150163967040,9494877,593.07,14350,17180,14270,18600,10020,14310,15815.26,16.44,0,-217000,14963,14636,14383,14056,13803,14510,13930,69,4290,100,10300,10,1,68654755,11664,55.52,3.25,12,13.83,306.00,5232.00,22250,20250218,-23.64,7610,20241209,123.26,22250,-23.64,20250218,8150,108.47,20250102,22250,-23.64,20250218,7610,123.26,20241209,4.89,Y,098460,100,68 억,,11283708,N,N,61805,N,00,N diff --git a/098660/price/prices-20250501.csv b/098660/price/prices-20250501.csv index 146e5996ae79..4499d4ab83f6 100644 --- a/098660/price/prices-20250501.csv +++ b/098660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160702,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2170,20,2,0.93,60174670,28412,230.47,2180,2180,2100,2795,1505,2150,2117.93,0.37,0,-65,2223,2186,2168,2131,2113,2177,2122,63,645,500,1460,5,1,12500976,271,-27.12,0.93,12,0.23,-80.00,2327.00,3650,20241007,-40.55,1760,20240806,23.30,3005,-27.79,20250210,2060,5.34,20250407,3650,-40.55,20241007,1760,23.30,20240806,0.03,Y,098660,500,62 억,,45891,N,N,0,N,00,N +20250509,150709,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2170,20,2,0.93,56726535,26823,217.58,2180,2180,2100,2795,1505,2150,2114.85,0.37,0,-14,2223,2186,2168,2131,2113,2177,2122,63,645,500,1460,5,1,12500976,271,-27.12,0.93,12,0.21,-80.00,2327.00,3650,20241007,-40.55,1760,20240806,23.30,3005,-27.79,20250210,2060,5.34,20250407,3650,-40.55,20241007,1760,23.30,20240806,0.03,Y,098660,500,62 억,,45891,N,N,0,N,00,N +20250509,140706,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2130,-20,5,-0.93,51391450,24346,197.49,2180,2180,2100,2795,1505,2150,2110.88,0.37,0,1236,2223,2186,2168,2131,2113,2177,2122,63,645,500,1460,5,1,12500976,266,-26.62,0.92,12,0.19,-80.00,2327.00,3650,20241007,-41.64,1760,20240806,21.02,3005,-29.12,20250210,2060,3.40,20250407,3650,-41.64,20241007,1760,21.02,20240806,0.03,Y,098660,500,62 억,,45891,N,N,0,N,00,N +20250509,130706,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2120,-30,5,-1.40,23386850,11035,89.51,2180,2180,2100,2795,1505,2150,2119.33,0.37,0,2100,2223,2186,2168,2131,2113,2177,2122,63,645,500,1460,5,1,12500976,265,-26.50,0.91,12,0.09,-80.00,2327.00,3650,20241007,-41.92,1760,20240806,20.45,3005,-29.45,20250210,2060,2.91,20250407,3650,-41.92,20241007,1760,20.45,20240806,0.03,Y,098660,500,62 억,,45891,N,N,0,N,00,N +20250509,120708,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2105,-45,5,-2.09,22738130,10729,87.03,2180,2180,2100,2795,1505,2150,2119.31,0.37,0,2280,2223,2186,2168,2131,2113,2177,2122,63,645,500,1460,5,1,12500976,263,-26.31,0.90,12,0.09,-80.00,2327.00,3650,20241007,-42.33,1760,20240806,19.60,3005,-29.95,20250210,2060,2.18,20250407,3650,-42.33,20241007,1760,19.60,20240806,0.03,Y,098660,500,62 억,,45891,N,N,0,N,00,N +20250509,110704,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2135,-15,5,-0.70,7688410,3581,29.05,2180,2180,2130,2795,1505,2150,2147.00,0.37,0,1370,2223,2186,2168,2131,2113,2177,2122,63,645,500,1460,5,1,12500976,267,-26.69,0.92,12,0.03,-80.00,2327.00,3650,20241007,-41.51,1760,20240806,21.31,3005,-28.95,20250210,2060,3.64,20250407,3650,-41.51,20241007,1760,21.31,20240806,0.03,Y,098660,500,62 억,,45891,N,N,0,N,00,N +20250509,100708,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,-10,5,-0.47,7348915,3422,27.76,2180,2180,2140,2795,1505,2150,2147.55,0.37,0,1368,2223,2186,2168,2131,2113,2177,2122,63,645,500,1460,5,1,12500976,268,-26.75,0.92,12,0.03,-80.00,2327.00,3650,20241007,-41.37,1760,20240806,21.59,3005,-28.79,20250210,2060,3.88,20250407,3650,-41.37,20241007,1760,21.59,20240806,0.03,Y,098660,500,62 억,,45891,N,N,0,N,00,N +20250509,090710,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2160,10,2,0.47,811505,373,3.03,2180,2180,2160,2795,1505,2150,2175.62,0.37,0,-105,2223,2186,2168,2131,2113,2177,2122,63,645,500,1460,5,1,12500976,270,-27.00,0.93,12,0.00,-80.00,2327.00,3650,20241007,-40.82,1760,20240806,22.73,3005,-28.12,20250210,2060,4.85,20250407,3650,-40.82,20241007,1760,22.73,20240806,0.03,Y,098660,500,62 억,,45891,N,N,0,N,00,N 20250508,160657,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2150,-35,5,-1.60,26866419,12328,157.75,2185,2205,2150,2840,1530,2185,2179.30,0.36,0,-306,2265,2225,2195,2155,2125,2210,2140,63,655,500,1480,5,1,12500976,269,-26.88,0.92,12,0.10,-80.00,2327.00,3650,20241007,-41.10,1760,20240806,22.16,3005,-28.45,20250210,2060,4.37,20250407,3650,-41.10,20241007,1760,22.16,20240806,0.03,Y,098660,500,62 억,,44736,N,N,0,N,00,N 20250508,150706,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2165,-20,5,-0.92,22588574,10351,132.45,2185,2205,2165,2840,1530,2185,2182.26,0.36,0,410,2265,2225,2195,2155,2125,2210,2140,63,655,500,1480,5,1,12500976,271,-27.06,0.93,12,0.08,-80.00,2327.00,3650,20241007,-40.68,1760,20240806,23.01,3005,-27.95,20250210,2060,5.10,20250407,3650,-40.68,20241007,1760,23.01,20240806,0.03,Y,098660,500,62 억,,44736,N,N,0,N,00,N 20250508,140703,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2195,10,2,0.46,17247289,7891,100.97,2185,2205,2175,2840,1530,2185,2185.69,0.36,0,-50,2265,2225,2195,2155,2125,2210,2140,63,655,500,1480,5,1,12500976,274,-27.44,0.94,12,0.06,-80.00,2327.00,3650,20241007,-39.86,1760,20240806,24.72,3005,-26.96,20250210,2060,6.55,20250407,3650,-39.86,20241007,1760,24.72,20240806,0.03,Y,098660,500,62 억,,44736,N,N,0,N,00,N diff --git a/099190/price/prices-20250501.csv b/099190/price/prices-20250501.csv index 2ef6716008fc..c7dcf13039f0 100644 --- a/099190/price/prices-20250501.csv +++ b/099190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160702,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17180,280,2,1.66,1204362905,70438,86.61,16760,17330,16750,21950,11830,16900,17098.20,25.94,0,9265,17760,17330,16510,16080,15260,17545,16295,139,5050,500,12500,10,1,27715273,4761,-264.31,1.46,12,0.25,-65.00,11749.00,22850,20240710,-24.81,12970,20250409,32.46,19300,-10.98,20250205,12970,32.46,20250409,22850,-24.81,20240710,12970,32.46,20250409,3.11,Y,099190,500,138 억,,7190243,N,N,13004,N,00,N +20250509,150709,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17190,290,2,1.72,1166544735,68237,83.90,16760,17330,16750,21950,11830,16900,17095.49,25.94,0,8202,17760,17330,16510,16080,15260,17545,16295,139,5050,500,12500,10,1,27715273,4764,-264.46,1.46,12,0.25,-65.00,11749.00,22850,20240710,-24.77,12970,20250409,32.54,19300,-10.93,20250205,12970,32.54,20250409,22850,-24.77,20240710,12970,32.54,20250409,3.11,Y,099190,500,138 억,,7190243,N,N,11343,N,00,N +20250509,140706,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17290,390,2,2.31,936537405,54879,67.48,16760,17330,16750,21950,11830,16900,17065.50,25.94,0,10410,17760,17330,16510,16080,15260,17545,16295,139,5050,500,12500,10,1,27715273,4792,-266.00,1.47,12,0.20,-65.00,11749.00,22850,20240710,-24.33,12970,20250409,33.31,19300,-10.41,20250205,12970,33.31,20250409,22850,-24.33,20240710,12970,33.31,20250409,3.11,Y,099190,500,138 억,,7190243,N,N,11343,N,00,N +20250509,130706,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17100,200,2,1.18,570664280,33625,41.35,16760,17110,16750,21950,11830,16900,16971.43,25.94,0,9141,17760,17330,16510,16080,15260,17545,16295,139,5050,500,12500,10,1,27715273,4739,-263.08,1.46,12,0.12,-65.00,11749.00,22850,20240710,-25.16,12970,20250409,31.84,19300,-11.40,20250205,12970,31.84,20250409,22850,-25.16,20240710,12970,31.84,20250409,3.11,Y,099190,500,138 억,,7190243,N,N,11343,N,00,N +20250509,120708,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17040,140,2,0.83,417768210,24649,30.31,16760,17110,16750,21950,11830,16900,16948.69,25.94,0,7721,17760,17330,16510,16080,15260,17545,16295,139,5050,500,12500,10,1,27715273,4723,-262.15,1.45,12,0.09,-65.00,11749.00,22850,20240710,-25.43,12970,20250409,31.38,19300,-11.71,20250205,12970,31.38,20250409,22850,-25.43,20240710,12970,31.38,20250409,3.11,Y,099190,500,138 억,,7190243,N,N,11343,N,00,N +20250509,110705,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16950,50,2,0.30,300628680,17769,21.85,16760,17110,16750,21950,11830,16900,16918.72,25.94,0,4524,17760,17330,16510,16080,15260,17545,16295,139,5050,500,12500,10,1,27715273,4698,-260.77,1.44,12,0.06,-65.00,11749.00,22850,20240710,-25.82,12970,20250409,30.69,19300,-12.18,20250205,12970,30.69,20250409,22850,-25.82,20240710,12970,30.69,20250409,3.11,Y,099190,500,138 억,,7190243,N,N,11343,N,00,N +20250509,100708,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,17000,100,2,0.59,212870860,12603,15.50,16760,17110,16750,21950,11830,16900,16890.49,25.94,0,2249,17760,17330,16510,16080,15260,17545,16295,139,5050,500,12500,10,1,27715273,4712,-261.54,1.45,12,0.05,-65.00,11749.00,22850,20240710,-25.60,12970,20250409,31.07,19300,-11.92,20250205,12970,31.07,20250409,22850,-25.60,20240710,12970,31.07,20250409,3.11,Y,099190,500,138 억,,7190243,N,N,11343,N,00,N +20250509,090710,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16790,-110,5,-0.65,14875430,885,1.09,16760,16900,16750,21950,11830,16900,16808.40,25.94,0,120,17760,17330,16510,16080,15260,17545,16295,139,5050,500,12500,10,1,27715273,4653,-258.31,1.43,12,0.00,-65.00,11749.00,22850,20240710,-26.52,12970,20250409,29.45,19300,-13.01,20250205,12970,29.45,20250409,22850,-26.52,20240710,12970,29.45,20250409,3.11,Y,099190,500,138 억,,7190243,N,N,11343,N,00,N 20250508,160657,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16900,360,2,2.18,1353343830,81327,227.06,16460,16940,15690,21500,11580,16540,16640.70,26.07,0,2691,17126,16832,16576,16282,16026,16705,16155,138,4960,500,12230,10,1,27641273,4671,-260.00,1.44,12,0.29,-65.00,11749.00,22850,20240710,-26.04,12970,20250409,30.30,19300,-12.44,20250205,12970,30.30,20250409,22850,-26.04,20240710,12970,30.30,20250409,3.13,Y,099190,500,138 억,,7207073,N,N,11343,N,00,N 20250508,150706,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16910,370,2,2.24,1104954770,66625,186.01,16460,16910,15690,21500,11580,16540,16584.69,26.07,0,4199,17126,16832,16576,16282,16026,16705,16155,138,4960,500,12230,10,1,27641273,4674,-260.15,1.44,12,0.24,-65.00,11749.00,22850,20240710,-26.00,12970,20250409,30.38,19300,-12.38,20250205,12970,30.38,20250409,22850,-26.00,20240710,12970,30.38,20250409,3.13,Y,099190,500,138 억,,7207073,N,N,5834,N,00,N 20250508,140703,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16670,130,2,0.79,844748220,51140,142.78,16460,16670,15690,21500,11580,16540,16518.35,26.07,0,6528,17126,16832,16576,16282,16026,16705,16155,138,4960,500,12230,10,1,27641273,4608,-256.46,1.42,12,0.19,-65.00,11749.00,22850,20240710,-27.05,12970,20250409,28.53,19300,-13.63,20250205,12970,28.53,20250409,22850,-27.05,20240710,12970,28.53,20250409,3.13,Y,099190,500,138 억,,7207073,N,N,5834,N,00,N diff --git a/099220/price/prices-20250501.csv b/099220/price/prices-20250501.csv index 223ba101f926..eabf5f6fb9a4 100644 --- a/099220/price/prices-20250501.csv +++ b/099220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1279,-244,5,-16.02,11200044574,8373205,171.86,1499,1499,1263,1979,1067,1523,1337.49,1.84,0,-571862,1589,1556,1522,1489,1455,1572,1505,294,456,500,970,1,1,58820712,752,-2.60,1.05,12,14.24,-491.00,1220.00,2350,20240523,-45.57,974,20250401,31.31,1881,-32.00,20250423,974,31.31,20250401,2350,-45.57,20240523,974,31.31,20250401,2.34,Y,099220,500,294 억,,1084920,N,N,129408,N,00,N +20250509,150710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1270,-253,5,-16.61,10785211876,8047227,165.16,1499,1499,1263,1979,1067,1523,1340.03,1.84,0,-630161,1589,1556,1522,1489,1455,1572,1505,294,456,500,970,1,1,58820712,747,-2.59,1.04,12,13.68,-491.00,1220.00,2350,20240523,-45.96,974,20250401,30.39,1881,-32.48,20250423,974,30.39,20250401,2350,-45.96,20240523,974,30.39,20250401,2.34,Y,099220,500,294 억,,1084920,N,N,74216,N,00,N +20250509,140706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1278,-245,5,-16.09,10096917917,7507140,154.08,1499,1499,1263,1979,1067,1523,1344.76,1.84,0,-788351,1589,1556,1522,1489,1455,1572,1505,294,456,500,970,1,1,58820712,752,-2.60,1.05,12,12.76,-491.00,1220.00,2350,20240523,-45.62,974,20250401,31.21,1881,-32.06,20250423,974,31.21,20250401,2350,-45.62,20240523,974,31.21,20250401,2.34,Y,099220,500,294 억,,1084920,N,N,74216,N,00,N +20250509,130706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1265,-258,5,-16.94,9404941295,6965492,142.96,1499,1499,1263,1979,1067,1523,1349.99,1.84,0,-792887,1589,1556,1522,1489,1455,1572,1505,294,456,500,970,1,1,58820712,744,-2.58,1.04,12,11.84,-491.00,1220.00,2350,20240523,-46.17,974,20250401,29.88,1881,-32.75,20250423,974,29.88,20250401,2350,-46.17,20240523,974,29.88,20250401,2.34,Y,099220,500,294 억,,1084920,N,N,74216,N,00,N +20250509,120708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1306,-217,5,-14.25,7905539062,5797503,118.99,1499,1499,1303,1979,1067,1523,1363.36,1.84,0,-768611,1589,1556,1522,1489,1455,1572,1505,294,456,500,970,1,1,58820712,768,-2.66,1.07,12,9.86,-491.00,1220.00,2350,20240523,-44.43,974,20250401,34.09,1881,-30.57,20250423,974,34.09,20250401,2350,-44.43,20240523,974,34.09,20250401,2.34,Y,099220,500,294 억,,1084920,N,N,74216,N,00,N +20250509,110705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1313,-210,5,-13.79,7155585137,5225808,107.26,1499,1499,1303,1979,1067,1523,1369.01,1.84,0,-736518,1589,1556,1522,1489,1455,1572,1505,294,456,500,970,1,1,58820712,772,-2.67,1.08,12,8.88,-491.00,1220.00,2350,20240523,-44.13,974,20250401,34.80,1881,-30.20,20250423,974,34.80,20250401,2350,-44.13,20240523,974,34.80,20250401,2.34,Y,099220,500,294 억,,1084920,N,N,74216,N,00,N +20250509,100709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1327,-196,5,-12.87,6212781629,4510602,92.58,1499,1499,1303,1979,1067,1523,1377.08,1.84,0,-694628,1589,1556,1522,1489,1455,1572,1505,294,456,500,970,1,1,58820712,781,-2.70,1.09,12,7.67,-491.00,1220.00,2350,20240523,-43.53,974,20250401,36.24,1881,-29.45,20250423,974,36.24,20250401,2350,-43.53,20240523,974,36.24,20250401,2.34,Y,099220,500,294 억,,1084920,N,N,74216,N,00,N +20250509,090710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1430,-93,5,-6.11,1370594486,940785,19.31,1499,1499,1420,1979,1067,1523,1456.21,1.84,0,-281579,1589,1556,1522,1489,1455,1572,1505,294,456,500,970,1,1,58820712,841,-2.91,1.17,12,1.60,-491.00,1220.00,2350,20240523,-39.15,974,20250401,46.82,1881,-23.98,20250423,974,46.82,20250401,2350,-39.15,20240523,974,46.82,20250401,2.34,Y,099220,500,294 억,,1084920,N,N,74216,N,00,N 20250508,160657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1523,18,2,1.20,7354012916,4811222,64.86,1514,1555,1488,1956,1054,1505,1528.53,1.53,0,170858,1583,1544,1475,1436,1367,1563,1455,294,451,500,960,1,1,58820712,896,-3.10,1.25,12,8.18,-491.00,1220.00,2350,20240523,-35.19,974,20250401,56.37,1881,-19.03,20250423,974,56.37,20250401,2350,-35.19,20240523,974,56.37,20250401,2.50,Y,099220,500,294 억,,897829,N,N,74216,N,00,N 20250508,150707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1529,24,2,1.59,7033397557,4601309,62.03,1514,1555,1488,1956,1054,1505,1528.57,1.53,0,139458,1583,1544,1475,1436,1367,1563,1455,294,451,500,960,1,1,58820712,899,-3.11,1.25,12,7.82,-491.00,1220.00,2350,20240523,-34.94,974,20250401,56.98,1881,-18.71,20250423,974,56.98,20250401,2350,-34.94,20240523,974,56.98,20250401,2.50,Y,099220,500,294 억,,897829,N,N,125220,N,00,N 20250508,140704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1540,35,2,2.33,6510872535,4260514,57.44,1514,1555,1488,1956,1054,1505,1528.20,1.53,0,105608,1583,1544,1475,1436,1367,1563,1455,294,451,500,960,1,1,58820712,906,-3.14,1.26,12,7.24,-491.00,1220.00,2350,20240523,-34.47,974,20250401,58.11,1881,-18.13,20250423,974,58.11,20250401,2350,-34.47,20240523,974,58.11,20250401,2.50,Y,099220,500,294 억,,897829,N,N,125220,N,00,N diff --git a/099320/price/prices-20250501.csv b/099320/price/prices-20250501.csv index cbbb52869af6..aa593835bc63 100644 --- a/099320/price/prices-20250501.csv +++ b/099320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160703,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48550,-1000,5,-2.02,2139300850,43632,65.87,50000,50200,48300,64400,34700,49550,49030.55,7.17,0,1931,50816,50182,49366,48732,47916,50500,49050,55,14850,500,35670,50,1,10951278,5317,67.24,2.26,12,0.40,722.00,21529.00,60500,20250310,-19.75,31600,20240909,53.64,60500,-19.75,20250310,38250,26.93,20250409,60500,-19.75,20250310,31600,53.64,20240909,2.21,Y,099320,500,54 억,,785395,N,N,2175,N,00,N +20250509,150710,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48550,-1000,5,-2.02,2034906350,41480,62.62,50000,50200,48300,64400,34700,49550,49057.53,7.17,0,1534,50816,50182,49366,48732,47916,50500,49050,55,14850,500,35670,50,1,10951278,5317,67.24,2.26,12,0.38,722.00,21529.00,60500,20250310,-19.75,31600,20240909,53.64,60500,-19.75,20250310,38250,26.93,20250409,60500,-19.75,20250310,31600,53.64,20240909,2.21,Y,099320,500,54 억,,785395,N,N,1604,N,00,N +20250509,140707,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48350,-1200,5,-2.42,1796282000,36569,55.21,50000,50200,48300,64400,34700,49550,49120.35,7.17,0,2756,50816,50182,49366,48732,47916,50500,49050,55,14850,500,35670,50,1,10951278,5295,66.97,2.25,12,0.33,722.00,21529.00,60500,20250310,-20.08,31600,20240909,53.01,60500,-20.08,20250310,38250,26.41,20250409,60500,-20.08,20250310,31600,53.01,20240909,2.21,Y,099320,500,54 억,,785395,N,N,1604,N,00,N +20250509,130707,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48600,-950,5,-1.92,1541120200,31298,47.25,50000,50200,48450,64400,34700,49550,49240.21,7.17,0,1414,50816,50182,49366,48732,47916,50500,49050,55,14850,500,35670,50,1,10951278,5322,67.31,2.26,12,0.29,722.00,21529.00,60500,20250310,-19.67,31600,20240909,53.80,60500,-19.67,20250310,38250,27.06,20250409,60500,-19.67,20250310,31600,53.80,20240909,2.21,Y,099320,500,54 억,,785395,N,N,1604,N,00,N +20250509,120709,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48850,-700,5,-1.41,1252696500,25361,38.29,50000,50200,48750,64400,34700,49550,49394.60,7.17,0,2238,50816,50182,49366,48732,47916,50500,49050,55,14850,500,35670,50,1,10951278,5350,67.66,2.27,12,0.23,722.00,21529.00,60500,20250310,-19.26,31600,20240909,54.59,60500,-19.26,20250310,38250,27.71,20250409,60500,-19.26,20250310,31600,54.59,20240909,2.21,Y,099320,500,54 억,,785395,N,N,1604,N,00,N +20250509,110705,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48950,-600,5,-1.21,1050851425,21228,32.05,50000,50200,48750,64400,34700,49550,49503.08,7.17,0,1152,50816,50182,49366,48732,47916,50500,49050,55,14850,500,35670,50,1,10951278,5361,67.80,2.27,12,0.19,722.00,21529.00,60500,20250310,-19.09,31600,20240909,54.91,60500,-19.09,20250310,38250,27.97,20250409,60500,-19.09,20250310,31600,54.91,20240909,2.21,Y,099320,500,54 억,,785395,N,N,1604,N,00,N +20250509,100709,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49350,-200,5,-0.40,654342925,13142,19.84,50000,50200,49250,64400,34700,49550,49790.21,7.17,0,-1943,50816,50182,49366,48732,47916,50500,49050,55,14850,500,35670,50,1,10951278,5404,68.35,2.29,12,0.12,722.00,21529.00,60500,20250310,-18.43,31600,20240909,56.17,60500,-18.43,20250310,38250,29.02,20250409,60500,-18.43,20250310,31600,56.17,20240909,2.21,Y,099320,500,54 억,,785395,N,N,1604,N,00,N +20250509,090711,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49950,400,2,0.81,169476200,3393,5.12,50000,50200,49700,64400,34700,49550,49948.78,7.17,0,-6,50816,50182,49366,48732,47916,50500,49050,55,14850,500,35670,50,1,10951278,5470,69.18,2.32,12,0.03,722.00,21529.00,60500,20250310,-17.44,31600,20240909,58.07,60500,-17.44,20250310,38250,30.59,20250409,60500,-17.44,20250310,31600,58.07,20240909,2.21,Y,099320,500,54 억,,785395,N,N,1604,N,00,N 20250508,160657,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49550,750,2,1.54,3273222700,66242,86.87,49350,50000,48550,63400,34200,48800,49413.10,7.01,0,12108,49933,49366,48433,47866,46933,49650,48150,55,14600,500,35130,50,1,10951278,5426,68.63,2.30,12,0.60,722.00,21529.00,60500,20250310,-18.10,31600,20240909,56.80,60500,-18.10,20250310,38250,29.54,20250409,60500,-18.10,20250310,31600,56.80,20240909,2.17,Y,099320,500,54 억,,767235,N,N,1604,N,00,N 20250508,150707,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49450,650,2,1.33,3145144125,63655,83.48,49350,50000,48550,63400,34200,48800,49409.22,7.01,0,12058,49933,49366,48433,47866,46933,49650,48150,55,14600,500,35130,50,1,10951278,5415,68.49,2.30,12,0.58,722.00,21529.00,60500,20250310,-18.26,31600,20240909,56.49,60500,-18.26,20250310,38250,29.28,20250409,60500,-18.26,20250310,31600,56.49,20240909,2.17,Y,099320,500,54 억,,767235,N,N,1949,N,00,N 20250508,140704,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49700,900,2,1.84,2684140575,54354,71.28,49350,50000,48550,63400,34200,48800,49382.58,7.01,0,14774,49933,49366,48433,47866,46933,49650,48150,55,14600,500,35130,50,1,10951278,5443,68.84,2.31,12,0.50,722.00,21529.00,60500,20250310,-17.85,31600,20240909,57.28,60500,-17.85,20250310,38250,29.93,20250409,60500,-17.85,20250310,31600,57.28,20240909,2.17,Y,099320,500,54 억,,767235,N,N,1949,N,00,N diff --git a/099390/price/prices-20250501.csv b/099390/price/prices-20250501.csv index b4ab74e6a239..cc6009465072 100644 --- a/099390/price/prices-20250501.csv +++ b/099390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,90,2,1.53,347729940,59214,420.23,5880,6090,5660,7670,4130,5900,5872.40,1.72,0,-1554,6100,6000,5910,5810,5720,6050,5860,41,1770,500,4130,10,1,8208283,492,10.24,0.91,12,0.72,585.00,6572.00,7520,20240508,-20.35,4620,20241210,29.65,6780,-11.65,20250205,4800,24.79,20250102,7490,-20.03,20240509,4620,29.65,20241210,1.46,Y,099390,500,41 억,,140843,N,N,48,N,00,N +20250509,150710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,50,2,0.85,335292070,57136,405.48,5880,6090,5660,7670,4130,5900,5868.32,1.72,0,-1042,6100,6000,5910,5810,5720,6050,5860,41,1770,500,4130,10,1,8208283,488,10.17,0.91,12,0.70,585.00,6572.00,7520,20240508,-20.88,4620,20241210,28.79,6780,-12.24,20250205,4800,23.96,20250102,7490,-20.56,20240509,4620,28.79,20241210,1.46,Y,099390,500,41 억,,140843,N,N,48,N,00,N +20250509,140707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,-160,5,-2.71,135128360,23420,166.21,5880,6090,5660,7670,4130,5900,5769.78,1.72,0,-3096,6100,6000,5910,5810,5720,6050,5860,41,1770,500,4130,10,1,8208283,471,9.81,0.87,12,0.29,585.00,6572.00,7520,20240508,-23.67,4620,20241210,24.24,6780,-15.34,20250205,4800,19.58,20250102,7490,-23.36,20240509,4620,24.24,20241210,1.46,Y,099390,500,41 억,,140843,N,N,48,N,00,N +20250509,130707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,-180,5,-3.05,114142370,19738,140.08,5880,6090,5660,7670,4130,5900,5782.87,1.72,0,-2233,6100,6000,5910,5810,5720,6050,5860,41,1770,500,4130,10,1,8208283,470,9.78,0.87,12,0.24,585.00,6572.00,7520,20240508,-23.94,4620,20241210,23.81,6780,-15.63,20250205,4800,19.17,20250102,7490,-23.63,20240509,4620,23.81,20241210,1.46,Y,099390,500,41 억,,140843,N,N,48,N,00,N +20250509,120709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-170,5,-2.88,111063650,19199,136.25,5880,6090,5660,7670,4130,5900,5784.87,1.72,0,-1774,6100,6000,5910,5810,5720,6050,5860,41,1770,500,4130,10,1,8208283,470,9.79,0.87,12,0.23,585.00,6572.00,7520,20240508,-23.80,4620,20241210,24.03,6780,-15.49,20250205,4800,19.38,20250102,7490,-23.50,20240509,4620,24.03,20241210,1.46,Y,099390,500,41 억,,140843,N,N,48,N,00,N +20250509,110706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,-190,5,-3.22,71587530,12266,87.05,5880,6090,5700,7670,4130,5900,5836.26,1.72,0,-1206,6100,6000,5910,5810,5720,6050,5860,41,1770,500,4130,10,1,8208283,469,9.76,0.87,12,0.15,585.00,6572.00,7520,20240508,-24.07,4620,20241210,23.59,6780,-15.78,20250205,4800,18.96,20250102,7490,-23.77,20240509,4620,23.59,20241210,1.46,Y,099390,500,41 억,,140843,N,N,48,N,00,N +20250509,100709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,-160,5,-2.71,66768830,11424,81.07,5880,6090,5700,7670,4130,5900,5844.61,1.72,0,-1173,6100,6000,5910,5810,5720,6050,5860,41,1770,500,4130,10,1,8208283,471,9.81,0.87,12,0.14,585.00,6572.00,7520,20240508,-23.67,4620,20241210,24.24,6780,-15.34,20250205,4800,19.58,20250102,7490,-23.36,20240509,4620,24.24,20241210,1.46,Y,099390,500,41 억,,140843,N,N,48,N,00,N +20250509,090711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5880,-20,5,-0.34,16513070,2742,19.46,5880,6090,5880,7670,4130,5900,6022.27,1.72,0,-314,6100,6000,5910,5810,5720,6050,5860,41,1770,500,4130,10,1,8208283,483,10.05,0.89,12,0.03,585.00,6572.00,7520,20240508,-21.81,4620,20241210,27.27,6780,-13.27,20250205,4800,22.50,20250102,7490,-21.50,20240509,4620,27.27,20241210,1.46,Y,099390,500,41 억,,140843,N,N,48,N,00,N 20250508,160658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,-20,5,-0.34,82768140,14090,58.92,5820,6010,5820,7690,4150,5920,5874.25,1.71,0,1381,6080,6000,5860,5780,5640,6040,5820,41,1770,500,4140,10,1,8208283,484,10.09,0.90,12,0.17,585.00,6572.00,7520,20240508,-21.54,4620,20241210,27.71,6780,-12.98,20250205,4800,22.92,20250102,7520,-21.54,20240508,4620,27.71,20241210,1.45,Y,099390,500,41 억,,140067,N,N,48,N,00,N 20250508,150707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5880,-40,5,-0.68,73836060,12564,52.54,5820,6010,5820,7690,4150,5920,5876.80,1.71,0,1684,6080,6000,5860,5780,5640,6040,5820,41,1770,500,4140,10,1,8208283,483,10.05,0.89,12,0.15,585.00,6572.00,7520,20240508,-21.81,4620,20241210,27.27,6780,-13.27,20250205,4800,22.50,20250102,7520,-21.81,20240508,4620,27.27,20241210,1.45,Y,099390,500,41 억,,140067,N,N,0,N,00,N 20250508,140704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,-50,5,-0.84,71475270,12161,50.86,5820,6010,5820,7690,4150,5920,5877.42,1.71,0,1692,6080,6000,5860,5780,5640,6040,5820,41,1770,500,4140,10,1,8208283,482,10.03,0.89,12,0.15,585.00,6572.00,7520,20240508,-21.94,4620,20241210,27.06,6780,-13.42,20250205,4800,22.29,20250102,7520,-21.94,20240508,4620,27.06,20241210,1.45,Y,099390,500,41 억,,140067,N,N,0,N,00,N diff --git a/099410/price/prices-20250501.csv b/099410/price/prices-20250501.csv index 85557d5db61e..cac3480169e2 100644 --- a/099410/price/prices-20250501.csv +++ b/099410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3730,10,2,0.27,366332048,97873,95.04,3725,3820,3680,4835,2605,3720,3743.00,5.24,0,-471,3840,3780,3740,3680,3640,3760,3660,70,1115,500,2600,5,1,14000000,522,8.61,1.24,12,0.70,433.00,2998.00,3860,20250319,-3.37,2350,20240805,58.72,3860,-3.37,20250319,2785,33.93,20250407,3860,-3.37,20250319,2350,58.72,20240805,0.61,Y,099410,500,70 억,,733277,N,N,0,N,00,N +20250509,150710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3740,20,2,0.54,360613763,96343,93.56,3725,3820,3680,4835,2605,3720,3743.02,5.24,0,-546,3840,3780,3740,3680,3640,3760,3660,70,1115,500,2600,5,1,14000000,524,8.64,1.25,12,0.69,433.00,2998.00,3860,20250319,-3.11,2350,20240805,59.15,3860,-3.11,20250319,2785,34.29,20250407,3860,-3.11,20250319,2350,59.15,20240805,0.61,Y,099410,500,70 억,,733277,N,N,0,N,00,N +20250509,140707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3740,20,2,0.54,288284338,77064,74.83,3725,3820,3680,4835,2605,3720,3740.84,5.24,0,599,3840,3780,3740,3680,3640,3760,3660,70,1115,500,2600,5,1,14000000,524,8.64,1.25,12,0.55,433.00,2998.00,3860,20250319,-3.11,2350,20240805,59.15,3860,-3.11,20250319,2785,34.29,20250407,3860,-3.11,20250319,2350,59.15,20240805,0.61,Y,099410,500,70 억,,733277,N,N,0,N,00,N +20250509,130707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3730,10,2,0.27,272710718,72887,70.78,3725,3820,3680,4835,2605,3720,3741.55,5.24,0,2106,3840,3780,3740,3680,3640,3760,3660,70,1115,500,2600,5,1,14000000,522,8.61,1.24,12,0.52,433.00,2998.00,3860,20250319,-3.37,2350,20240805,58.72,3860,-3.37,20250319,2785,33.93,20250407,3860,-3.37,20250319,2350,58.72,20240805,0.61,Y,099410,500,70 억,,733277,N,N,0,N,00,N +20250509,120709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3710,-10,5,-0.27,252645600,67491,65.54,3725,3820,3680,4835,2605,3720,3743.40,5.24,0,4627,3840,3780,3740,3680,3640,3760,3660,70,1115,500,2600,5,1,14000000,519,8.57,1.24,12,0.48,433.00,2998.00,3860,20250319,-3.89,2350,20240805,57.87,3860,-3.89,20250319,2785,33.21,20250407,3860,-3.89,20250319,2350,57.87,20240805,0.61,Y,099410,500,70 억,,733277,N,N,0,N,00,N +20250509,110706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3690,-30,5,-0.81,197945585,52717,51.19,3725,3820,3680,4835,2605,3720,3754.87,5.24,0,873,3840,3780,3740,3680,3640,3760,3660,70,1115,500,2600,5,1,14000000,517,8.52,1.23,12,0.38,433.00,2998.00,3860,20250319,-4.40,2350,20240805,57.02,3860,-4.40,20250319,2785,32.50,20250407,3860,-4.40,20250319,2350,57.02,20240805,0.61,Y,099410,500,70 억,,733277,N,N,0,N,00,N +20250509,100709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3780,60,2,1.61,113362060,30069,29.20,3725,3820,3715,4835,2605,3720,3770.06,5.24,0,3591,3840,3780,3740,3680,3640,3760,3660,70,1115,500,2600,5,1,14000000,529,8.73,1.26,12,0.21,433.00,2998.00,3860,20250319,-2.07,2350,20240805,60.85,3860,-2.07,20250319,2785,35.73,20250407,3860,-2.07,20250319,2350,60.85,20240805,0.61,Y,099410,500,70 억,,733277,N,N,0,N,00,N +20250509,090711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3735,15,2,0.40,12080315,3246,3.15,3725,3735,3715,4835,2605,3720,3721.60,5.24,0,-1041,3840,3780,3740,3680,3640,3760,3660,70,1115,500,2600,5,1,14000000,523,8.63,1.25,12,0.02,433.00,2998.00,3860,20250319,-3.24,2350,20240805,58.94,3860,-3.24,20250319,2785,34.11,20250407,3860,-3.24,20250319,2350,58.94,20240805,0.61,Y,099410,500,70 억,,733277,N,N,0,N,00,N 20250508,160658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3720,-50,5,-1.33,384562245,102943,83.46,3780,3800,3700,4900,2640,3770,3735.68,5.31,0,535,3856,3812,3756,3712,3656,3835,3735,70,1130,500,2630,5,1,14000000,521,8.59,1.24,12,0.74,433.00,2998.00,3860,20250319,-3.63,2350,20240805,58.30,3860,-3.63,20250319,2785,33.57,20250407,3860,-3.63,20250319,2350,58.30,20240805,0.55,Y,099410,500,70 억,,743119,N,N,0,N,00,N 20250508,150707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3730,-40,5,-1.06,366764790,98159,79.58,3780,3800,3700,4900,2640,3770,3736.44,5.31,0,552,3856,3812,3756,3712,3656,3835,3735,70,1130,500,2630,5,1,14000000,522,8.61,1.24,12,0.70,433.00,2998.00,3860,20250319,-3.37,2350,20240805,58.72,3860,-3.37,20250319,2785,33.93,20250407,3860,-3.37,20250319,2350,58.72,20240805,0.55,Y,099410,500,70 억,,743119,N,N,0,N,00,N 20250508,140704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3735,-35,5,-0.93,330053685,88321,71.61,3780,3800,3700,4900,2640,3770,3736.98,5.31,0,-594,3856,3812,3756,3712,3656,3835,3735,70,1130,500,2630,5,1,14000000,523,8.63,1.25,12,0.63,433.00,2998.00,3860,20250319,-3.24,2350,20240805,58.94,3860,-3.24,20250319,2785,34.11,20250407,3860,-3.24,20250319,2350,58.94,20240805,0.55,Y,099410,500,70 억,,743119,N,N,0,N,00,N diff --git a/099430/price/prices-20250501.csv b/099430/price/prices-20250501.csv index 34ba3eaca3bc..1d682be47641 100644 --- a/099430/price/prices-20250501.csv +++ b/099430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160704,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,8350,140,2,1.71,8421412570,1012725,91.58,8220,8420,8130,10670,5750,8210,8310.54,9.04,0,42909,8630,8420,8060,7850,7490,8525,7955,302,2460,500,5740,10,1,60499659,5052,35.84,3.54,12,1.67,233.00,2360.00,8420,20250509,-0.83,4250,20240604,96.47,8420,-0.83,20250509,6100,36.89,20250210,8420,-0.83,20250509,4250,96.47,20240604,7.54,Y,099430,500,302 억,,5466233,N,N,2948,N,00,N +20250509,150711,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,8320,110,2,1.34,7048179720,848163,76.70,8220,8420,8130,10670,5750,8210,8309.94,9.04,0,29009,8630,8420,8060,7850,7490,8525,7955,302,2460,500,5740,10,1,60499659,5034,35.71,3.53,12,1.40,233.00,2360.00,8420,20250509,-1.19,4250,20240604,95.76,8420,-1.19,20250509,6100,36.39,20250210,8420,-1.19,20250509,4250,95.76,20240604,7.54,Y,099430,500,302 억,,5466233,N,N,16626,N,00,N +20250509,140707,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,8320,110,2,1.34,6171553410,742558,67.15,8220,8420,8130,10670,5750,8210,8311.21,9.04,0,6185,8630,8420,8060,7850,7490,8525,7955,302,2460,500,5740,10,1,60499659,5034,35.71,3.53,12,1.23,233.00,2360.00,8420,20250509,-1.19,4250,20240604,95.76,8420,-1.19,20250509,6100,36.39,20250210,8420,-1.19,20250509,4250,95.76,20240604,7.54,Y,099430,500,302 억,,5466233,N,N,16626,N,00,N +20250509,130707,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,8340,130,2,1.58,5649810585,679875,61.48,8220,8420,8130,10670,5750,8210,8310.07,9.04,0,-4086,8630,8420,8060,7850,7490,8525,7955,302,2460,500,5740,10,1,60499659,5046,35.79,3.53,12,1.12,233.00,2360.00,8420,20250509,-0.95,4250,20240604,96.24,8420,-0.95,20250509,6100,36.72,20250210,8420,-0.95,20250509,4250,96.24,20240604,7.54,Y,099430,500,302 억,,5466233,N,N,16626,N,00,N +20250509,120709,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,8350,140,2,1.71,5306023675,638628,57.75,8220,8420,8130,10670,5750,8210,8308.47,9.04,0,-13656,8630,8420,8060,7850,7490,8525,7955,302,2460,500,5740,10,1,60499659,5052,35.84,3.54,12,1.06,233.00,2360.00,8420,20250509,-0.83,4250,20240604,96.47,8420,-0.83,20250509,6100,36.89,20250210,8420,-0.83,20250509,4250,96.47,20240604,7.54,Y,099430,500,302 억,,5466233,N,N,16626,N,00,N +20250509,110706,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,8390,180,2,2.19,4593884585,553455,50.05,8220,8420,8130,10670,5750,8210,8300.38,9.04,0,-8031,8630,8420,8060,7850,7490,8525,7955,302,2460,500,5740,10,1,60499659,5076,36.01,3.56,12,0.91,233.00,2360.00,8420,20250509,-0.36,4250,20240604,97.41,8420,-0.36,20250509,6100,37.54,20250210,8420,-0.36,20250509,4250,97.41,20240604,7.54,Y,099430,500,302 억,,5466233,N,N,16626,N,00,N +20250509,100710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8280,70,2,0.85,2688604520,325402,29.43,8220,8340,8130,10670,5750,8210,8262.41,9.04,0,-21292,8630,8420,8060,7850,7490,8525,7955,302,2460,500,5740,10,1,60499659,5009,35.54,3.51,12,0.54,233.00,2360.00,8390,20250416,-1.31,4250,20240604,94.82,8390,-1.31,20250416,6100,35.74,20250210,8390,-1.31,20250416,4250,94.82,20240604,7.54,Y,099430,500,302 억,,5466233,N,N,16626,N,00,N +20250509,090711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8250,40,2,0.49,244185770,29818,2.70,8220,8250,8130,10670,5750,8210,8189.21,9.04,0,-1489,8630,8420,8060,7850,7490,8525,7955,302,2460,500,5740,10,1,60499659,4991,35.41,3.50,12,0.05,233.00,2360.00,8390,20250416,-1.67,4250,20240604,94.12,8390,-1.67,20250416,6100,35.25,20250210,8390,-1.67,20250416,4250,94.12,20240604,7.54,Y,099430,500,302 억,,5466233,N,N,16626,N,00,N 20250508,160658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8210,500,2,6.49,8931539455,1105846,365.63,7770,8270,7700,10020,5400,7710,8076.65,8.63,0,177911,7896,7802,7636,7542,7376,7850,7590,302,2310,500,5390,10,1,60499659,4967,35.24,3.48,12,1.83,233.00,2360.00,8390,20250416,-2.15,4250,20240604,93.18,8390,-2.15,20250416,6100,34.59,20250210,8390,-2.15,20250416,4250,93.18,20240604,7.54,Y,099430,500,302 억,,5221965,N,N,16626,N,00,N 20250508,150708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8200,490,2,6.36,8611678555,1066869,352.75,7770,8270,7700,10020,5400,7710,8071.92,8.63,0,181452,7896,7802,7636,7542,7376,7850,7590,302,2310,500,5390,10,1,60499659,4961,35.19,3.47,12,1.76,233.00,2360.00,8390,20250416,-2.26,4250,20240604,92.94,8390,-2.26,20250416,6100,34.43,20250210,8390,-2.26,20250416,4250,92.94,20240604,7.54,Y,099430,500,302 억,,5221965,N,N,4878,N,00,N 20250508,140705,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8140,430,2,5.58,7095724960,881665,291.51,7770,8270,7700,10020,5400,7710,8048.10,8.63,0,167825,7896,7802,7636,7542,7376,7850,7590,302,2310,500,5390,10,1,60499659,4925,34.94,3.45,12,1.46,233.00,2360.00,8390,20250416,-2.98,4250,20240604,91.53,8390,-2.98,20250416,6100,33.44,20250210,8390,-2.98,20250416,4250,91.53,20240604,7.54,Y,099430,500,302 억,,5221965,N,N,4878,N,00,N diff --git a/099440/price/prices-20250501.csv b/099440/price/prices-20250501.csv index 30c707847e19..6c0905da9442 100644 --- a/099440/price/prices-20250501.csv +++ b/099440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2715,-20,5,-0.73,477691353,175957,208.23,2740,2760,2700,3555,1915,2735,2714.82,2.28,0,10263,2805,2770,2735,2700,2665,2752,2682,201,820,500,2020,5,1,40243394,1093,4.94,0.72,12,0.44,550.00,3761.00,4230,20240502,-35.82,2430,20250403,11.73,4075,-33.37,20250210,2430,11.73,20250403,4230,-35.82,20240522,2430,11.73,20250403,2.74,Y,099440,500,201 억,,919553,N,N,858,N,00,N +20250509,150711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2720,-15,5,-0.55,451726623,166385,196.91,2740,2760,2700,3555,1915,2735,2714.95,2.28,0,8253,2805,2770,2735,2700,2665,2752,2682,201,820,500,2020,5,1,40243394,1095,4.95,0.72,12,0.41,550.00,3761.00,4230,20240502,-35.70,2430,20250403,11.93,4075,-33.25,20250210,2430,11.93,20250403,4230,-35.70,20240522,2430,11.93,20250403,2.74,Y,099440,500,201 억,,919553,N,N,1900,N,00,N +20250509,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2710,-25,5,-0.91,404105518,148840,176.14,2740,2760,2700,3555,1915,2735,2715.03,2.28,0,-2172,2805,2770,2735,2700,2665,2752,2682,201,820,500,2020,5,1,40243394,1091,4.93,0.72,12,0.37,550.00,3761.00,4230,20240502,-35.93,2430,20250403,11.52,4075,-33.50,20250210,2430,11.52,20250403,4230,-35.93,20240522,2430,11.52,20250403,2.74,Y,099440,500,201 억,,919553,N,N,1900,N,00,N +20250509,130708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2705,-30,5,-1.10,348447203,128283,151.81,2740,2760,2700,3555,1915,2735,2716.24,2.28,0,-11488,2805,2770,2735,2700,2665,2752,2682,201,820,500,2020,5,1,40243394,1089,4.92,0.72,12,0.32,550.00,3761.00,4230,20240502,-36.05,2430,20250403,11.32,4075,-33.62,20250210,2430,11.32,20250403,4230,-36.05,20240522,2430,11.32,20250403,2.74,Y,099440,500,201 억,,919553,N,N,1900,N,00,N +20250509,120710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2705,-30,5,-1.10,267435208,98344,116.38,2740,2760,2705,3555,1915,2735,2719.39,2.28,0,-14689,2805,2770,2735,2700,2665,2752,2682,201,820,500,2020,5,1,40243394,1089,4.92,0.72,12,0.24,550.00,3761.00,4230,20240502,-36.05,2430,20250403,11.32,4075,-33.62,20250210,2430,11.32,20250403,4230,-36.05,20240522,2430,11.32,20250403,2.74,Y,099440,500,201 억,,919553,N,N,1900,N,00,N +20250509,110706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2725,-10,5,-0.37,183747683,67456,79.83,2740,2760,2712,3555,1915,2735,2723.96,2.28,0,-18343,2805,2770,2735,2700,2665,2752,2682,201,820,500,2020,5,1,40243394,1097,4.95,0.72,12,0.17,550.00,3761.00,4230,20240502,-35.58,2430,20250403,12.14,4075,-33.13,20250210,2430,12.14,20250403,4230,-35.58,20240522,2430,12.14,20250403,2.74,Y,099440,500,201 억,,919553,N,N,1900,N,00,N +20250509,100710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2725,-10,5,-0.37,147569315,54138,64.07,2740,2760,2715,3555,1915,2735,2725.80,2.28,0,-16950,2805,2770,2735,2700,2665,2752,2682,201,820,500,2020,5,1,40243394,1097,4.95,0.72,12,0.13,550.00,3761.00,4230,20240502,-35.58,2430,20250403,12.14,4075,-33.13,20250210,2430,12.14,20250403,4230,-35.58,20240522,2430,12.14,20250403,2.74,Y,099440,500,201 억,,919553,N,N,1900,N,00,N +20250509,090712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2740,5,2,0.18,33267235,12176,14.41,2740,2760,2720,3555,1915,2735,2732.20,2.28,0,-6659,2805,2770,2735,2700,2665,2752,2682,201,820,500,2020,5,1,40243394,1103,4.98,0.73,12,0.03,550.00,3761.00,4230,20240502,-35.22,2430,20250403,12.76,4075,-32.76,20250210,2430,12.76,20250403,4230,-35.22,20240522,2430,12.76,20250403,2.74,Y,099440,500,201 억,,919553,N,N,1900,N,00,N 20250508,160659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2735,-5,5,-0.18,231929792,84500,86.14,2750,2770,2700,3560,1920,2740,2744.73,2.28,0,9540,2796,2767,2721,2692,2646,2782,2707,201,820,500,2020,5,1,40243394,1101,4.97,0.73,12,0.21,550.00,3761.00,4230,20240502,-35.34,2430,20250403,12.55,4075,-32.88,20250210,2430,12.55,20250403,4230,-35.34,20240522,2430,12.55,20250403,2.75,Y,099440,500,201 억,,916414,N,N,1900,N,00,N 20250508,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2735,-5,5,-0.18,218272712,79497,81.04,2750,2770,2700,3560,1920,2740,2745.67,2.28,0,11651,2796,2767,2721,2692,2646,2782,2707,201,820,500,2020,5,1,40243394,1101,4.97,0.73,12,0.20,550.00,3761.00,4230,20240502,-35.34,2430,20250403,12.55,4075,-32.88,20250210,2430,12.55,20250403,4230,-35.34,20240522,2430,12.55,20250403,2.75,Y,099440,500,201 억,,916414,N,N,4004,N,00,N 20250508,140705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2735,-5,5,-0.18,199660972,72672,74.09,2750,2770,2700,3560,1920,2740,2747.43,2.28,0,12723,2796,2767,2721,2692,2646,2782,2707,201,820,500,2020,5,1,40243394,1101,4.97,0.73,12,0.18,550.00,3761.00,4230,20240502,-35.34,2430,20250403,12.55,4075,-32.88,20250210,2430,12.55,20250403,4230,-35.34,20240522,2430,12.55,20250403,2.75,Y,099440,500,201 억,,916414,N,N,4004,N,00,N diff --git a/099520/price/prices-20250501.csv b/099520/price/prices-20250501.csv index 3290794ca6b6..2c640a27dc8f 100644 --- a/099520/price/prices-20250501.csv +++ b/099520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160704,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240425,0.00,1284,20240425,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240509,1284,0.00,20240509,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250509,150711,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240425,0.00,1284,20240425,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240509,1284,0.00,20240509,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250509,140708,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240425,0.00,1284,20240425,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240509,1284,0.00,20240509,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250509,130708,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240425,0.00,1284,20240425,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240509,1284,0.00,20240509,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250509,120710,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240425,0.00,1284,20240425,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240509,1284,0.00,20240509,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250509,110707,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240425,0.00,1284,20240425,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240509,1284,0.00,20240509,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250509,100710,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240425,0.00,1284,20240425,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240509,1284,0.00,20240509,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250509,090712,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240425,0.00,1284,20240425,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240509,1284,0.00,20240509,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N 20250508,160659,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240424,0.00,1284,20240424,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240508,1284,0.00,20240508,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N 20250508,150708,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240424,0.00,1284,20240424,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240508,1284,0.00,20240508,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N 20250508,140705,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240424,0.00,1284,20240424,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240508,1284,0.00,20240508,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N diff --git a/099750/price/prices-20250501.csv b/099750/price/prices-20250501.csv index 368bcd168b40..6931583b98e9 100644 --- a/099750/price/prices-20250501.csv +++ b/099750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-190,5,-1.05,164004925,9152,75.82,18100,18180,17830,23500,12670,18100,17920.12,0.76,0,-1183,18766,18432,18066,17732,17366,18600,17900,34,5400,500,13390,10,1,6834776,1224,101.19,3.39,03,0.13,177.00,5284.00,20750,20250204,-13.69,12940,20240805,38.41,20750,-13.69,20250204,15500,15.55,20250409,20750,-13.69,20250204,12940,38.41,20240805,0.80,Y,099750,500,34 억,,51893,N,N,627,N,00,N +20250509,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17940,-160,5,-0.88,139729575,7798,64.60,18100,18180,17830,23500,12670,18100,17918.64,0.76,0,-1142,18766,18432,18066,17732,17366,18600,17900,34,5400,500,13390,10,1,6834776,1226,101.36,3.40,03,0.11,177.00,5284.00,20750,20250204,-13.54,12940,20240805,38.64,20750,-13.54,20250204,15500,15.74,20250409,20750,-13.54,20250204,12940,38.64,20240805,0.80,Y,099750,500,34 억,,51893,N,N,180,N,00,N +20250509,140708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-190,5,-1.05,124842815,6967,57.72,18100,18180,17830,23500,12670,18100,17919.16,0.76,0,-1255,18766,18432,18066,17732,17366,18600,17900,34,5400,500,13390,10,1,6834776,1224,101.19,3.39,03,0.10,177.00,5284.00,20750,20250204,-13.69,12940,20240805,38.41,20750,-13.69,20250204,15500,15.55,20250409,20750,-13.69,20250204,12940,38.41,20240805,0.80,Y,099750,500,34 억,,51893,N,N,180,N,00,N +20250509,130708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17920,-180,5,-0.99,114375040,6383,52.88,18100,18180,17830,23500,12670,18100,17918.70,0.76,0,-909,18766,18432,18066,17732,17366,18600,17900,34,5400,500,13390,10,1,6834776,1225,101.24,3.39,03,0.09,177.00,5284.00,20750,20250204,-13.64,12940,20240805,38.49,20750,-13.64,20250204,15500,15.61,20250409,20750,-13.64,20250204,12940,38.49,20240805,0.80,Y,099750,500,34 억,,51893,N,N,180,N,00,N +20250509,120710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17950,-150,5,-0.83,67452790,3762,31.17,18100,18180,17830,23500,12670,18100,17930.03,0.76,0,-1012,18766,18432,18066,17732,17366,18600,17900,34,5400,500,13390,10,1,6834776,1227,101.41,3.40,03,0.06,177.00,5284.00,20750,20250204,-13.49,12940,20240805,38.72,20750,-13.49,20250204,15500,15.81,20250409,20750,-13.49,20250204,12940,38.72,20240805,0.80,Y,099750,500,34 억,,51893,N,N,180,N,00,N +20250509,110707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17920,-180,5,-0.99,56164140,3132,25.95,18100,18180,17830,23500,12670,18100,17932.36,0.76,0,-1132,18766,18432,18066,17732,17366,18600,17900,34,5400,500,13390,10,1,6834776,1225,101.24,3.39,03,0.05,177.00,5284.00,20750,20250204,-13.64,12940,20240805,38.49,20750,-13.64,20250204,15500,15.61,20250409,20750,-13.64,20250204,12940,38.49,20240805,0.80,Y,099750,500,34 억,,51893,N,N,180,N,00,N +20250509,100711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17960,-140,5,-0.77,46581710,2599,21.53,18100,18180,17830,23500,12670,18100,17922.94,0.76,0,-1191,18766,18432,18066,17732,17366,18600,17900,34,5400,500,13390,10,1,6834776,1228,101.47,3.40,03,0.04,177.00,5284.00,20750,20250204,-13.45,12940,20240805,38.79,20750,-13.45,20250204,15500,15.87,20250409,20750,-13.45,20250204,12940,38.79,20240805,0.80,Y,099750,500,34 억,,51893,N,N,180,N,00,N +20250509,090712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18020,-80,5,-0.44,325800,18,0.15,18100,18180,18020,23500,12670,18100,18100.00,0.76,0,-6,18766,18432,18066,17732,17366,18600,17900,34,5400,500,13390,10,1,6834776,1232,101.81,3.41,03,0.00,177.00,5284.00,20750,20250204,-13.16,12940,20240805,39.26,20750,-13.16,20250204,15500,16.26,20250409,20750,-13.16,20250204,12940,39.26,20240805,0.80,Y,099750,500,34 억,,51893,N,N,180,N,00,N 20250508,160659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18100,240,2,1.34,218670820,12062,133.64,17700,18400,17700,23200,12510,17860,18128.90,0.81,0,-2765,18466,18162,17906,17602,17346,18315,17755,34,5340,500,13210,10,1,6834776,1237,102.26,3.43,03,0.18,177.00,5284.00,20750,20250204,-12.77,12940,20240805,39.88,20750,-12.77,20250204,15500,16.77,20250409,20750,-12.77,20250204,12940,39.88,20240805,0.82,Y,099750,500,34 억,,55326,N,N,180,N,00,N 20250508,150708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17990,130,2,0.73,206317130,11379,126.07,17700,18400,17700,23200,12510,17860,18131.39,0.81,0,-3367,18466,18162,17906,17602,17346,18315,17755,34,5340,500,13210,10,1,6834776,1230,101.64,3.40,03,0.17,177.00,5284.00,20750,20250204,-13.30,12940,20240805,39.03,20750,-13.30,20250204,15500,16.06,20250409,20750,-13.30,20250204,12940,39.03,20240805,0.82,Y,099750,500,34 억,,55326,N,N,0,N,00,N 20250508,140705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17970,110,2,0.62,182745770,10066,111.52,17700,18400,17700,23200,12510,17860,18154.76,0.81,0,-3070,18466,18162,17906,17602,17346,18315,17755,34,5340,500,13210,10,1,6834776,1228,101.53,3.40,03,0.15,177.00,5284.00,20750,20250204,-13.40,12940,20240805,38.87,20750,-13.40,20250204,15500,15.94,20250409,20750,-13.40,20250204,12940,38.87,20240805,0.82,Y,099750,500,34 억,,55326,N,N,0,N,00,N diff --git a/100030/price/prices-20250501.csv b/100030/price/prices-20250501.csv index 7207eecc7201..c26488c69e22 100644 --- a/100030/price/prices-20250501.csv +++ b/100030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15560,60,2,0.39,3451750,222,5.45,15500,15750,15410,20150,10850,15500,15548.42,0.49,0,-71,15773,15636,15463,15326,15153,15550,15240,16,4650,500,10850,10,1,3283714,511,19.50,0.85,12,0.01,798.00,18290.00,23050,20240611,-32.49,14240,20241115,9.27,17470,-10.93,20250106,14880,4.57,20250409,23050,-32.49,20240611,14240,9.27,20241115,2.34,Y,100030,500,16 억,,15954,N,N,0,N,00,N +20250509,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15560,60,2,0.39,3078400,198,4.86,15500,15750,15410,20150,10850,15500,15547.47,0.49,0,-70,15773,15636,15463,15326,15153,15550,15240,16,4650,500,10850,10,1,3283714,511,19.50,0.85,12,0.01,798.00,18290.00,23050,20240611,-32.49,14240,20241115,9.27,17470,-10.93,20250106,14880,4.57,20250409,23050,-32.49,20240611,14240,9.27,20241115,2.34,Y,100030,500,16 억,,15954,N,N,0,N,00,N +20250509,140709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15560,60,2,0.39,3047290,196,4.81,15500,15750,15410,20150,10850,15500,15547.40,0.49,0,-70,15773,15636,15463,15326,15153,15550,15240,16,4650,500,10850,10,1,3283714,511,19.50,0.85,12,0.01,798.00,18290.00,23050,20240611,-32.49,14240,20241115,9.27,17470,-10.93,20250106,14880,4.57,20250409,23050,-32.49,20240611,14240,9.27,20241115,2.34,Y,100030,500,16 억,,15954,N,N,0,N,00,N +20250509,130708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15560,60,2,0.39,1211100,78,1.91,15500,15750,15410,20150,10850,15500,15526.92,0.49,0,-10,15773,15636,15463,15326,15153,15550,15240,16,4650,500,10850,10,1,3283714,511,19.50,0.85,12,0.00,798.00,18290.00,23050,20240611,-32.49,14240,20241115,9.27,17470,-10.93,20250106,14880,4.57,20250409,23050,-32.49,20240611,14240,9.27,20241115,2.34,Y,100030,500,16 억,,15954,N,N,0,N,00,N +20250509,120710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15600,100,2,0.65,669420,43,1.05,15500,15750,15410,20150,10850,15500,15567.91,0.49,0,-9,15773,15636,15463,15326,15153,15550,15240,16,4650,500,10850,10,1,3283714,512,19.55,0.85,12,0.00,798.00,18290.00,23050,20240611,-32.32,14240,20241115,9.55,17470,-10.70,20250106,14880,4.84,20250409,23050,-32.32,20240611,14240,9.55,20241115,2.34,Y,100030,500,16 억,,15954,N,N,0,N,00,N +20250509,110707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15620,120,2,0.77,622650,40,0.98,15500,15750,15410,20150,10850,15500,15566.25,0.49,0,-9,15773,15636,15463,15326,15153,15550,15240,16,4650,500,10850,10,1,3283714,513,19.57,0.85,12,0.00,798.00,18290.00,23050,20240611,-32.23,14240,20241115,9.69,17470,-10.59,20250106,14880,4.97,20250409,23050,-32.23,20240611,14240,9.69,20241115,2.34,Y,100030,500,16 억,,15954,N,N,0,N,00,N +20250509,100711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15640,140,2,0.90,591600,38,0.93,15500,15750,15410,20150,10850,15500,15568.42,0.49,0,-9,15773,15636,15463,15326,15153,15550,15240,16,4650,500,10850,10,1,3283714,514,19.60,0.86,12,0.00,798.00,18290.00,23050,20240611,-32.15,14240,20241115,9.83,17470,-10.48,20250106,14880,5.11,20250409,23050,-32.15,20240611,14240,9.83,20241115,2.34,Y,100030,500,16 억,,15954,N,N,0,N,00,N +20250509,090712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15510,10,2,0.06,31010,2,0.05,15500,15510,15500,20150,10850,15500,15505.00,0.49,0,0,15773,15636,15463,15326,15153,15550,15240,16,4650,500,10850,10,1,3283714,509,19.44,0.85,12,0.00,798.00,18290.00,23050,20240611,-32.71,14240,20241115,8.92,17470,-11.22,20250106,14880,4.23,20250409,23050,-32.71,20240611,14240,8.92,20241115,2.34,Y,100030,500,16 억,,15954,N,N,0,N,00,N 20250508,160659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15500,-10,5,-0.06,62693390,4077,56.53,15520,15600,15290,20150,10860,15510,15377.33,0.49,0,-32,15923,15716,15383,15176,14843,15550,15010,16,4640,500,10850,10,1,3283714,509,19.42,0.85,12,0.12,798.00,18290.00,23050,20240611,-32.75,14240,20241115,8.85,17470,-11.28,20250106,14880,4.17,20250409,23050,-32.75,20240611,14240,8.85,20241115,2.36,Y,100030,500,16 억,,15987,N,N,0,N,00,N 20250508,150709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15440,-70,5,-0.45,46313870,3018,41.85,15520,15600,15290,20150,10860,15510,15345.88,0.49,0,-33,15923,15716,15383,15176,14843,15550,15010,16,4640,500,10850,10,1,3283714,507,19.35,0.84,12,0.09,798.00,18290.00,23050,20240611,-33.02,14240,20241115,8.43,17470,-11.62,20250106,14880,3.76,20250409,23050,-33.02,20240611,14240,8.43,20241115,2.36,Y,100030,500,16 억,,15987,N,N,0,N,00,N 20250508,140706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15380,-130,5,-0.84,28139370,1833,25.42,15520,15600,15300,20150,10860,15510,15351.54,0.49,0,55,15923,15716,15383,15176,14843,15550,15010,16,4640,500,10850,10,1,3283714,505,19.27,0.84,12,0.06,798.00,18290.00,23050,20240611,-33.28,14240,20241115,8.01,17470,-11.96,20250106,14880,3.36,20250409,23050,-33.28,20240611,14240,8.01,20241115,2.36,Y,100030,500,16 억,,15987,N,N,0,N,00,N diff --git a/100090/price/prices-20250501.csv b/100090/price/prices-20250501.csv index ff19ca3ce5d7..f06565310cc2 100644 --- a/100090/price/prices-20250501.csv +++ b/100090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160705,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15180,-180,5,-1.17,2057009210,134606,83.07,15450,15480,15110,19960,10760,15360,15281.71,5.62,0,-24132,15866,15612,15156,14902,14446,15740,15030,296,4600,500,11050,10,1,59195568,8986,54.80,1.27,12,0.23,277.00,11974.00,17730,20240604,-14.38,10300,20240805,47.38,16200,-6.30,20250305,11670,30.08,20250123,17730,-14.38,20240604,10300,47.38,20240805,0.89,Y,100090,500,295 억,,3326688,N,N,9431,N,00,N +20250509,150712,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15270,-90,5,-0.59,1986664110,129980,80.21,15450,15480,15110,19960,10760,15360,15284.38,5.62,0,-23093,15866,15612,15156,14902,14446,15740,15030,296,4600,500,11050,10,1,59195568,9039,55.13,1.28,12,0.22,277.00,11974.00,17730,20240604,-13.87,10300,20240805,48.25,16200,-5.74,20250305,11670,30.85,20250123,17730,-13.87,20240604,10300,48.25,20240805,0.89,Y,100090,500,295 억,,3326688,N,N,14649,N,00,N +20250509,140709,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15190,-170,5,-1.11,1729407240,113033,69.76,15450,15480,15160,19960,10760,15360,15300.02,5.62,0,-18331,15866,15612,15156,14902,14446,15740,15030,296,4600,500,11050,10,1,59195568,8992,54.84,1.27,12,0.19,277.00,11974.00,17730,20240604,-14.33,10300,20240805,47.48,16200,-6.23,20250305,11670,30.16,20250123,17730,-14.33,20240604,10300,47.48,20240805,0.89,Y,100090,500,295 억,,3326688,N,N,14649,N,00,N +20250509,130709,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15280,-80,5,-0.52,1537461175,100429,61.98,15450,15480,15170,19960,10760,15360,15308.94,5.62,0,-13761,15866,15612,15156,14902,14446,15740,15030,296,4600,500,11050,10,1,59195568,9045,55.16,1.28,12,0.17,277.00,11974.00,17730,20240604,-13.82,10300,20240805,48.35,16200,-5.68,20250305,11670,30.93,20250123,17730,-13.82,20240604,10300,48.35,20240805,0.89,Y,100090,500,295 억,,3326688,N,N,14649,N,00,N +20250509,120711,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15360,0,3,0.00,1321038925,86296,53.26,15450,15480,15170,19960,10760,15360,15308.23,5.62,0,-7688,15866,15612,15156,14902,14446,15740,15030,296,4600,500,11050,10,1,59195568,9092,55.45,1.28,12,0.15,277.00,11974.00,17730,20240604,-13.37,10300,20240805,49.13,16200,-5.19,20250305,11670,31.62,20250123,17730,-13.37,20240604,10300,49.13,20240805,0.89,Y,100090,500,295 억,,3326688,N,N,14649,N,00,N +20250509,110707,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15340,-20,5,-0.13,1099635415,71885,44.36,15450,15480,15170,19960,10760,15360,15297.15,5.62,0,-2388,15866,15612,15156,14902,14446,15740,15030,296,4600,500,11050,10,1,59195568,9081,55.38,1.28,12,0.12,277.00,11974.00,17730,20240604,-13.48,10300,20240805,48.93,16200,-5.31,20250305,11670,31.45,20250123,17730,-13.48,20240604,10300,48.93,20240805,0.89,Y,100090,500,295 억,,3326688,N,N,14649,N,00,N +20250509,100711,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15280,-80,5,-0.52,583381750,38159,23.55,15450,15480,15170,19960,10760,15360,15288.18,5.62,0,-1044,15866,15612,15156,14902,14446,15740,15030,296,4600,500,11050,10,1,59195568,9045,55.16,1.28,12,0.06,277.00,11974.00,17730,20240604,-13.82,10300,20240805,48.35,16200,-5.68,20250305,11670,30.93,20250123,17730,-13.82,20240604,10300,48.35,20240805,0.89,Y,100090,500,295 억,,3326688,N,N,14649,N,00,N +20250509,090713,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15310,-50,5,-0.33,110465680,7171,4.43,15450,15480,15310,19960,10760,15360,15404.50,5.62,0,-372,15866,15612,15156,14902,14446,15740,15030,296,4600,500,11050,10,1,59195568,9063,55.27,1.28,12,0.01,277.00,11974.00,17730,20240604,-13.65,10300,20240805,48.64,16200,-5.49,20250305,11670,31.19,20250123,17730,-13.65,20240604,10300,48.64,20240805,0.89,Y,100090,500,295 억,,3326688,N,N,14649,N,00,N 20250508,160700,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15360,650,2,4.42,2457443920,162041,127.48,14910,15410,14700,19120,10300,14710,15165.15,5.63,0,-4286,15183,14946,14613,14376,14043,15065,14495,296,4410,500,10590,10,1,59195568,9092,55.45,1.28,12,0.27,277.00,11974.00,17730,20240604,-13.37,10300,20240805,49.13,16200,-5.19,20250305,11670,31.62,20250123,17730,-13.37,20240604,10300,49.13,20240805,0.86,Y,100090,500,295 억,,3330332,N,N,14649,N,00,N 20250508,150709,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15410,700,2,4.76,2218596790,146482,115.24,14910,15410,14700,19120,10300,14710,15145.87,5.63,0,-626,15183,14946,14613,14376,14043,15065,14495,296,4410,500,10590,10,1,59195568,9122,55.63,1.29,12,0.25,277.00,11974.00,17730,20240604,-13.09,10300,20240805,49.61,16200,-4.88,20250305,11670,32.05,20250123,17730,-13.09,20240604,10300,49.61,20240805,0.86,Y,100090,500,295 억,,3330332,N,N,35574,N,00,N 20250508,140706,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15160,450,2,3.06,1119754100,74741,58.80,14910,15220,14700,19120,10300,14710,14981.79,5.63,0,1067,15183,14946,14613,14376,14043,15065,14495,296,4410,500,10590,10,1,59195568,8974,54.73,1.27,12,0.13,277.00,11974.00,17730,20240604,-14.50,10300,20240805,47.18,16200,-6.42,20250305,11670,29.91,20250123,17730,-14.50,20240604,10300,47.18,20240805,0.86,Y,100090,500,295 억,,3330332,N,N,35574,N,00,N diff --git a/100120/price/prices-20250501.csv b/100120/price/prices-20250501.csv index 6f71c66473fa..db8f00002cb8 100644 --- a/100120/price/prices-20250501.csv +++ b/100120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160705,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25050,250,2,1.01,411129325,16452,104.74,24600,25200,24600,32200,17400,24800,24989.52,33.92,0,2120,25366,25082,24616,24332,23866,25225,24475,50,7400,500,17360,50,1,9750000,2442,11.77,0.95,12,0.17,2129.00,26272.00,29900,20240617,-16.22,19680,20241210,27.29,25300,-0.99,20250416,20200,24.01,20250110,29900,-16.22,20240617,19680,27.29,20241210,0.33,Y,100120,500,50 억,,3306932,N,N,1967,N,00,N +20250509,150712,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25000,200,2,0.81,397750100,15917,101.34,24600,25200,24600,32200,17400,24800,24989.01,33.92,0,1943,25366,25082,24616,24332,23866,25225,24475,50,7400,500,17360,50,1,9750000,2438,11.74,0.95,12,0.16,2129.00,26272.00,29900,20240617,-16.39,19680,20241210,27.03,25300,-1.19,20250416,20200,23.76,20250110,29900,-16.39,20240617,19680,27.03,20241210,0.33,Y,100120,500,50 억,,3306932,N,N,1917,N,00,N +20250509,140709,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25000,200,2,0.81,321479500,12868,81.93,24600,25200,24600,32200,17400,24800,24982.86,33.92,0,1151,25366,25082,24616,24332,23866,25225,24475,50,7400,500,17360,50,1,9750000,2438,11.74,0.95,12,0.13,2129.00,26272.00,29900,20240617,-16.39,19680,20241210,27.03,25300,-1.19,20250416,20200,23.76,20250110,29900,-16.39,20240617,19680,27.03,20241210,0.33,Y,100120,500,50 억,,3306932,N,N,1917,N,00,N +20250509,130709,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24950,150,2,0.60,228440900,9158,58.31,24600,25200,24600,32200,17400,24800,24944.41,33.92,0,876,25366,25082,24616,24332,23866,25225,24475,50,7400,500,17360,50,1,9750000,2433,11.72,0.95,12,0.09,2129.00,26272.00,29900,20240617,-16.56,19680,20241210,26.78,25300,-1.38,20250416,20200,23.51,20250110,29900,-16.56,20240617,19680,26.78,20241210,0.33,Y,100120,500,50 억,,3306932,N,N,1917,N,00,N +20250509,120711,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25050,250,2,1.01,154972500,6213,39.56,24600,25200,24600,32200,17400,24800,24943.26,33.92,0,1293,25366,25082,24616,24332,23866,25225,24475,50,7400,500,17360,50,1,9750000,2442,11.77,0.95,12,0.06,2129.00,26272.00,29900,20240617,-16.22,19680,20241210,27.29,25300,-0.99,20250416,20200,24.01,20250110,29900,-16.22,20240617,19680,27.29,20241210,0.33,Y,100120,500,50 억,,3306932,N,N,1917,N,00,N +20250509,110708,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25000,200,2,0.81,111779850,4485,28.55,24600,25200,24600,32200,17400,24800,24923.04,33.92,0,1362,25366,25082,24616,24332,23866,25225,24475,50,7400,500,17360,50,1,9750000,2438,11.74,0.95,12,0.05,2129.00,26272.00,29900,20240617,-16.39,19680,20241210,27.03,25300,-1.19,20250416,20200,23.76,20250110,29900,-16.39,20240617,19680,27.03,20241210,0.33,Y,100120,500,50 억,,3306932,N,N,1917,N,00,N +20250509,100711,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24950,150,2,0.60,69077650,2771,17.64,24600,25200,24600,32200,17400,24800,24928.78,33.92,0,1110,25366,25082,24616,24332,23866,25225,24475,50,7400,500,17360,50,1,9750000,2433,11.72,0.95,12,0.03,2129.00,26272.00,29900,20240617,-16.56,19680,20241210,26.78,25300,-1.38,20250416,20200,23.51,20250110,29900,-16.56,20240617,19680,26.78,20241210,0.33,Y,100120,500,50 억,,3306932,N,N,1917,N,00,N +20250509,090713,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25050,250,2,1.01,25486650,1021,6.50,24600,25200,24600,32200,17400,24800,24962.44,33.92,0,760,25366,25082,24616,24332,23866,25225,24475,50,7400,500,17360,50,1,9750000,2442,11.77,0.95,12,0.01,2129.00,26272.00,29900,20240617,-16.22,19680,20241210,27.29,25300,-0.99,20250416,20200,24.01,20250110,29900,-16.22,20240617,19680,27.29,20241210,0.33,Y,100120,500,50 억,,3306932,N,N,1917,N,00,N 20250508,160700,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24800,650,2,2.69,386337325,15699,130.18,24200,24900,24150,31350,16950,24150,24609.04,33.91,0,2102,24750,24450,24150,23850,23550,24600,24000,50,7200,500,16900,50,1,9750000,2418,11.65,0.94,12,0.16,2129.00,26272.00,29900,20240617,-17.06,19680,20241210,26.02,25300,-1.98,20250416,20200,22.77,20250110,29900,-17.06,20240617,19680,26.02,20241210,0.34,Y,100120,500,50 억,,3305808,N,N,1917,N,00,N 20250508,150709,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24800,650,2,2.69,364488275,14816,122.86,24200,24900,24150,31350,16950,24150,24600.99,33.91,0,2051,24750,24450,24150,23850,23550,24600,24000,50,7200,500,16900,50,1,9750000,2418,11.65,0.94,12,0.15,2129.00,26272.00,29900,20240617,-17.06,19680,20241210,26.02,25300,-1.98,20250416,20200,22.77,20250110,29900,-17.06,20240617,19680,26.02,20241210,0.34,Y,100120,500,50 억,,3305808,N,N,1133,N,00,N 20250508,140706,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24750,600,2,2.48,290229075,11823,98.04,24200,24850,24150,31350,16950,24150,24547.84,33.91,0,1231,24750,24450,24150,23850,23550,24600,24000,50,7200,500,16900,50,1,9750000,2413,11.63,0.94,12,0.12,2129.00,26272.00,29900,20240617,-17.22,19680,20241210,25.76,25300,-2.17,20250416,20200,22.52,20250110,29900,-17.22,20240617,19680,25.76,20241210,0.34,Y,100120,500,50 억,,3305808,N,N,1133,N,00,N diff --git a/100130/price/prices-20250501.csv b/100130/price/prices-20250501.csv index fdda48c2a3bd..665431bc0d58 100644 --- a/100130/price/prices-20250501.csv +++ b/100130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-35,5,-1.44,289003527,120844,87.46,2435,2440,2365,3150,1700,2425,2391.56,2.11,0,7579,2488,2456,2408,2376,2328,2472,2392,286,725,500,1690,5,1,57143000,1366,-3.39,0.68,12,0.21,-704.00,3510.00,3500,20240819,-31.71,1992,20250331,19.98,2770,-13.72,20250422,1992,19.98,20250331,3500,-31.71,20240819,1992,19.98,20250331,0.84,Y,100130,500,285 억,,1207537,N,N,377,N,00,N +20250509,150713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-40,5,-1.65,262552742,109742,79.42,2435,2440,2365,3150,1700,2425,2392.45,2.11,0,8852,2488,2456,2408,2376,2328,2472,2392,286,725,500,1690,5,1,57143000,1363,-3.39,0.68,12,0.19,-704.00,3510.00,3500,20240819,-31.86,1992,20250331,19.73,2770,-13.90,20250422,1992,19.73,20250331,3500,-31.86,20240819,1992,19.73,20250331,0.84,Y,100130,500,285 억,,1207537,N,N,517,N,00,N +20250509,140709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-40,5,-1.65,255648826,106843,77.32,2435,2440,2365,3150,1700,2425,2392.75,2.11,0,8349,2488,2456,2408,2376,2328,2472,2392,286,725,500,1690,5,1,57143000,1363,-3.39,0.68,12,0.19,-704.00,3510.00,3500,20240819,-31.86,1992,20250331,19.73,2770,-13.90,20250422,1992,19.73,20250331,3500,-31.86,20240819,1992,19.73,20250331,0.84,Y,100130,500,285 억,,1207537,N,N,517,N,00,N +20250509,130709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-45,5,-1.86,230446786,96229,69.64,2435,2440,2375,3150,1700,2425,2394.77,2.11,0,7039,2488,2456,2408,2376,2328,2472,2392,286,725,500,1690,5,1,57143000,1360,-3.38,0.68,12,0.17,-704.00,3510.00,3500,20240819,-32.00,1992,20250331,19.48,2770,-14.08,20250422,1992,19.48,20250331,3500,-32.00,20240819,1992,19.48,20250331,0.84,Y,100130,500,285 억,,1207537,N,N,517,N,00,N +20250509,120711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-40,5,-1.65,199716826,83312,60.29,2435,2440,2375,3150,1700,2425,2397.22,2.11,0,1719,2488,2456,2408,2376,2328,2472,2392,286,725,500,1690,5,1,57143000,1363,-3.39,0.68,12,0.15,-704.00,3510.00,3500,20240819,-31.86,1992,20250331,19.73,2770,-13.90,20250422,1992,19.73,20250331,3500,-31.86,20240819,1992,19.73,20250331,0.84,Y,100130,500,285 억,,1207537,N,N,517,N,00,N +20250509,110708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-30,5,-1.24,137557254,57195,41.39,2435,2440,2380,3150,1700,2425,2405.06,2.11,0,-8468,2488,2456,2408,2376,2328,2472,2392,286,725,500,1690,5,1,57143000,1369,-3.40,0.68,12,0.10,-704.00,3510.00,3500,20240819,-31.57,1992,20250331,20.23,2770,-13.54,20250422,1992,20.23,20250331,3500,-31.57,20240819,1992,20.23,20250331,0.84,Y,100130,500,285 억,,1207537,N,N,517,N,00,N +20250509,100712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-25,5,-1.03,97850345,40571,29.36,2435,2440,2390,3150,1700,2425,2411.83,2.11,0,-10415,2488,2456,2408,2376,2328,2472,2392,286,725,500,1690,5,1,57143000,1371,-3.41,0.68,12,0.07,-704.00,3510.00,3500,20240819,-31.43,1992,20250331,20.48,2770,-13.36,20250422,1992,20.48,20250331,3500,-31.43,20240819,1992,20.48,20250331,0.84,Y,100130,500,285 억,,1207537,N,N,517,N,00,N +20250509,090713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,5,2,0.21,26182010,10779,7.80,2435,2440,2415,3150,1700,2425,2428.98,2.11,0,-6997,2488,2456,2408,2376,2328,2472,2392,286,725,500,1690,5,1,57143000,1389,-3.45,0.69,12,0.02,-704.00,3510.00,3500,20240819,-30.57,1992,20250331,21.99,2770,-12.27,20250422,1992,21.99,20250331,3500,-30.57,20240819,1992,21.99,20250331,0.84,Y,100130,500,285 억,,1207537,N,N,517,N,00,N 20250508,160700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,50,2,2.11,320666597,133213,113.42,2360,2440,2360,3085,1665,2375,2407.10,2.07,0,23683,2428,2401,2358,2331,2288,2415,2345,286,710,500,1660,5,1,57143000,1386,-3.44,0.69,12,0.23,-704.00,3510.00,3500,20240819,-30.71,1992,20250331,21.74,2770,-12.45,20250422,1992,21.74,20250331,3500,-30.71,20240819,1992,21.74,20250331,0.84,Y,100130,500,285 억,,1184327,N,N,517,N,00,N 20250508,150709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2422,47,2,1.98,297296725,123567,105.21,2360,2440,2360,3085,1665,2375,2405.96,2.07,0,24359,2428,2401,2358,2331,2288,2415,2345,286,710,500,1660,5,1,57143000,1384,-3.44,0.69,12,0.22,-704.00,3510.00,3500,20240819,-30.80,1992,20250331,21.59,2770,-12.56,20250422,1992,21.59,20250331,3500,-30.80,20240819,1992,21.59,20250331,0.84,Y,100130,500,285 억,,1184327,N,N,6143,N,00,N 20250508,140706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,35,2,1.47,257712557,107216,91.29,2360,2440,2360,3085,1665,2375,2403.68,2.07,0,16427,2428,2401,2358,2331,2288,2415,2345,286,710,500,1660,5,1,57143000,1377,-3.42,0.69,12,0.19,-704.00,3510.00,3500,20240819,-31.14,1992,20250331,20.98,2770,-13.00,20250422,1992,20.98,20250331,3500,-31.14,20240819,1992,20.98,20250331,0.84,Y,100130,500,285 억,,1184327,N,N,6143,N,00,N diff --git a/100220/price/prices-20250501.csv b/100220/price/prices-20250501.csv index f975f688b604..c361cedd4779 100644 --- a/100220/price/prices-20250501.csv +++ b/100220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160706,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5240,-130,5,-2.42,399295330,75968,61.36,5370,5380,5190,6980,3760,5370,5256.14,3.11,0,12693,5676,5522,5406,5252,5136,5465,5195,65,1610,500,3540,10,1,12996741,681,-23.50,0.36,12,0.58,-223.00,14657.00,7790,20241108,-32.73,3920,20241209,33.67,6390,-18.00,20250415,4220,24.17,20250102,7790,-32.73,20241108,3920,33.67,20241209,2.03,Y,100220,500,64 억,,403870,N,N,91,N,00,N +20250509,150713,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5230,-140,5,-2.61,386938250,73605,59.45,5370,5380,5190,6980,3760,5370,5256.96,3.11,0,12823,5676,5522,5406,5252,5136,5465,5195,65,1610,500,3540,10,1,12996741,680,-23.45,0.36,12,0.57,-223.00,14657.00,7790,20241108,-32.86,3920,20241209,33.42,6390,-18.15,20250415,4220,23.93,20250102,7790,-32.86,20241108,3920,33.42,20241209,2.03,Y,100220,500,64 억,,403870,N,N,2722,N,00,N +20250509,140710,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5240,-130,5,-2.42,289497630,54902,44.34,5370,5380,5220,6980,3760,5370,5272.99,3.11,0,4335,5676,5522,5406,5252,5136,5465,5195,65,1610,500,3540,10,1,12996741,681,-23.50,0.36,12,0.42,-223.00,14657.00,7790,20241108,-32.73,3920,20241209,33.67,6390,-18.00,20250415,4220,24.17,20250102,7790,-32.73,20241108,3920,33.67,20241209,2.03,Y,100220,500,64 억,,403870,N,N,2722,N,00,N +20250509,130710,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5230,-140,5,-2.61,230183735,43583,35.20,5370,5380,5230,6980,3760,5370,5281.50,3.11,0,1911,5676,5522,5406,5252,5136,5465,5195,65,1610,500,3540,10,1,12996741,680,-23.45,0.36,12,0.34,-223.00,14657.00,7790,20241108,-32.86,3920,20241209,33.42,6390,-18.15,20250415,4220,23.93,20250102,7790,-32.86,20241108,3920,33.42,20241209,2.03,Y,100220,500,64 억,,403870,N,N,2722,N,00,N +20250509,120711,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5270,-100,5,-1.86,187839905,35509,28.68,5370,5380,5230,6980,3760,5370,5289.92,3.11,0,-338,5676,5522,5406,5252,5136,5465,5195,65,1610,500,3540,10,1,12996741,685,-23.63,0.36,12,0.27,-223.00,14657.00,7790,20241108,-32.35,3920,20241209,34.44,6390,-17.53,20250415,4220,24.88,20250102,7790,-32.35,20241108,3920,34.44,20241209,2.03,Y,100220,500,64 억,,403870,N,N,2722,N,00,N +20250509,110708,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5250,-120,5,-2.23,158893665,30000,24.23,5370,5380,5230,6980,3760,5370,5296.46,3.11,0,-2549,5676,5522,5406,5252,5136,5465,5195,65,1610,500,3540,10,1,12996741,682,-23.54,0.36,12,0.23,-223.00,14657.00,7790,20241108,-32.61,3920,20241209,33.93,6390,-17.84,20250415,4220,24.41,20250102,7790,-32.61,20241108,3920,33.93,20241209,2.03,Y,100220,500,64 억,,403870,N,N,2722,N,00,N +20250509,100712,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5300,-70,5,-1.30,101855920,19145,15.46,5370,5380,5280,6980,3760,5370,5320.24,3.11,0,-6051,5676,5522,5406,5252,5136,5465,5195,65,1610,500,3540,10,1,12996741,689,-23.77,0.36,12,0.15,-223.00,14657.00,7790,20241108,-31.96,3920,20241209,35.20,6390,-17.06,20250415,4220,25.59,20250102,7790,-31.96,20241108,3920,35.20,20241209,2.03,Y,100220,500,64 억,,403870,N,N,2722,N,00,N +20250509,090713,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5380,10,2,0.19,15379440,2872,2.32,5370,5380,5350,6980,3760,5370,5354.96,3.11,0,-2280,5676,5522,5406,5252,5136,5465,5195,65,1610,500,3540,10,1,12996741,699,-24.13,0.37,12,0.02,-223.00,14657.00,7790,20241108,-30.94,3920,20241209,37.24,6390,-15.81,20250415,4220,27.49,20250102,7790,-30.94,20241108,3920,37.24,20241209,2.03,Y,100220,500,64 억,,403870,N,N,2722,N,00,N 20250508,160700,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5370,-170,5,-3.07,663605320,123075,180.62,5560,5560,5290,7200,3880,5540,5391.88,3.09,0,-692,5673,5606,5553,5486,5433,5580,5460,65,1660,500,3650,10,1,12996741,698,-24.08,0.37,12,0.95,-223.00,14657.00,7790,20241108,-31.07,3920,20241209,36.99,6390,-15.96,20250415,4220,27.25,20250102,7790,-31.07,20241108,3920,36.99,20241209,2.01,Y,100220,500,64 억,,401123,N,N,2722,N,00,N 20250508,150710,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5350,-190,5,-3.43,628532990,116521,171.00,5560,5560,5290,7200,3880,5540,5394.16,3.09,0,1063,5673,5606,5553,5486,5433,5580,5460,65,1660,500,3650,10,1,12996741,695,-23.99,0.37,12,0.90,-223.00,14657.00,7790,20241108,-31.32,3920,20241209,36.48,6390,-16.28,20250415,4220,26.78,20250102,7790,-31.32,20241108,3920,36.48,20241209,2.01,Y,100220,500,64 억,,401123,N,N,2465,N,00,N 20250508,140707,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5420,-120,5,-2.17,336723820,61815,90.72,5560,5560,5380,7200,3880,5540,5447.28,3.09,0,-9720,5673,5606,5553,5486,5433,5580,5460,65,1660,500,3650,10,1,12996741,704,-24.30,0.37,12,0.48,-223.00,14657.00,7790,20241108,-30.42,3920,20241209,38.27,6390,-15.18,20250415,4220,28.44,20250102,7790,-30.42,20241108,3920,38.27,20241209,2.01,Y,100220,500,64 억,,401123,N,N,2465,N,00,N diff --git a/100250/price/prices-20250501.csv b/100250/price/prices-20250501.csv index 645c7a4007cd..41c0620f7aa2 100644 --- a/100250/price/prices-20250501.csv +++ b/100250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3050,-5,5,-0.16,153715603,50753,296.51,3045,3050,3015,3970,2140,3055,3028.70,1.67,0,1355,3078,3066,3053,3041,3028,3060,3035,279,915,500,2260,5,1,55895292,1705,11.13,0.46,12,0.09,274.00,6611.00,3405,20240724,-10.43,2855,20250414,6.83,3230,-5.57,20250408,2855,6.83,20250414,3405,-10.43,20240724,2855,6.83,20250414,0.17,Y,100250,500,279 억,,934827,N,N,76,N,00,N +20250509,150713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3035,-20,5,-0.65,149378513,49331,288.20,3045,3050,3015,3970,2140,3055,3028.09,1.67,0,1360,3078,3066,3053,3041,3028,3060,3035,279,915,500,2260,5,1,55895292,1696,11.08,0.46,12,0.09,274.00,6611.00,3405,20240724,-10.87,2855,20250414,6.30,3230,-6.04,20250408,2855,6.30,20250414,3405,-10.87,20240724,2855,6.30,20250414,0.17,Y,100250,500,279 억,,934827,N,N,0,N,00,N +20250509,140710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3035,-20,5,-0.65,145394701,48019,280.53,3045,3050,3015,3970,2140,3055,3027.86,1.67,0,412,3078,3066,3053,3041,3028,3060,3035,279,915,500,2260,5,1,55895292,1696,11.08,0.46,12,0.09,274.00,6611.00,3405,20240724,-10.87,2855,20250414,6.30,3230,-6.04,20250408,2855,6.30,20250414,3405,-10.87,20240724,2855,6.30,20250414,0.17,Y,100250,500,279 억,,934827,N,N,0,N,00,N +20250509,130710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3025,-30,5,-0.98,111898806,36940,215.81,3045,3050,3015,3970,2140,3055,3029.20,1.67,0,329,3078,3066,3053,3041,3028,3060,3035,279,915,500,2260,5,1,55895292,1691,11.04,0.46,12,0.07,274.00,6611.00,3405,20240724,-11.16,2855,20250414,5.95,3230,-6.35,20250408,2855,5.95,20250414,3405,-11.16,20240724,2855,5.95,20250414,0.17,Y,100250,500,279 억,,934827,N,N,0,N,00,N +20250509,120712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3040,-15,5,-0.49,50372676,16597,96.96,3045,3050,3030,3970,2140,3055,3035.05,1.67,0,-1645,3078,3066,3053,3041,3028,3060,3035,279,915,500,2260,5,1,55895292,1699,11.09,0.46,12,0.03,274.00,6611.00,3405,20240724,-10.72,2855,20250414,6.48,3230,-5.88,20250408,2855,6.48,20250414,3405,-10.72,20240724,2855,6.48,20250414,0.17,Y,100250,500,279 억,,934827,N,N,0,N,00,N +20250509,110708,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3045,-10,5,-0.33,49810310,16412,95.88,3045,3050,3030,3970,2140,3055,3034.99,1.67,0,-1552,3078,3066,3053,3041,3028,3060,3035,279,915,500,2260,5,1,55895292,1702,11.11,0.46,12,0.03,274.00,6611.00,3405,20240724,-10.57,2855,20250414,6.65,3230,-5.73,20250408,2855,6.65,20250414,3405,-10.57,20240724,2855,6.65,20250414,0.17,Y,100250,500,279 억,,934827,N,N,0,N,00,N +20250509,100712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3045,-10,5,-0.33,11927740,3922,22.91,3045,3050,3035,3970,2140,3055,3041.24,1.67,0,-1286,3078,3066,3053,3041,3028,3060,3035,279,915,500,2260,5,1,55895292,1702,11.11,0.46,12,0.01,274.00,6611.00,3405,20240724,-10.57,2855,20250414,6.65,3230,-5.73,20250408,2855,6.65,20250414,3405,-10.57,20240724,2855,6.65,20250414,0.17,Y,100250,500,279 억,,934827,N,N,0,N,00,N +20250509,090713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3045,-10,5,-0.33,200970,66,0.39,3045,3045,3045,3970,2140,3055,3045.00,1.67,0,-66,3078,3066,3053,3041,3028,3060,3035,279,915,500,2260,5,1,55895292,1702,11.11,0.46,12,0.00,274.00,6611.00,3405,20240724,-10.57,2855,20250414,6.65,3230,-5.73,20250408,2855,6.65,20250414,3405,-10.57,20240724,2855,6.65,20250414,0.17,Y,100250,500,279 억,,934827,N,N,0,N,00,N 20250508,160701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3055,-15,5,-0.49,51554199,16917,53.17,3065,3065,3040,3990,2150,3070,3047.48,1.67,0,-1683,3110,3090,3060,3040,3010,3075,3025,279,920,500,2270,5,1,55895292,1708,11.15,0.46,12,0.03,274.00,6611.00,3405,20240724,-10.28,2855,20250414,7.01,3230,-5.42,20250408,2855,7.01,20250414,3405,-10.28,20240724,2855,7.01,20250414,0.17,Y,100250,500,279 억,,935160,N,N,14,N,00,N 20250508,150710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3050,-20,5,-0.65,49844864,16357,51.41,3065,3065,3040,3990,2150,3070,3047.31,1.67,0,-1724,3110,3090,3060,3040,3010,3075,3025,279,920,500,2270,5,1,55895292,1705,11.13,0.46,12,0.03,274.00,6611.00,3405,20240724,-10.43,2855,20250414,6.83,3230,-5.57,20250408,2855,6.83,20250414,3405,-10.43,20240724,2855,6.83,20250414,0.17,Y,100250,500,279 억,,935160,N,N,14,N,00,N 20250508,140707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3050,-20,5,-0.65,48234505,15829,49.75,3065,3065,3040,3990,2150,3070,3047.22,1.67,0,-1565,3110,3090,3060,3040,3010,3075,3025,279,920,500,2270,5,1,55895292,1705,11.13,0.46,12,0.03,274.00,6611.00,3405,20240724,-10.43,2855,20250414,6.83,3230,-5.57,20250408,2855,6.83,20250414,3405,-10.43,20240724,2855,6.83,20250414,0.17,Y,100250,500,279 억,,935160,N,N,14,N,00,N diff --git a/100590/price/prices-20250501.csv b/100590/price/prices-20250501.csv index 45f96130c327..1f0aada6b8aa 100644 --- a/100590/price/prices-20250501.csv +++ b/100590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-10,5,-0.30,47898210,14174,73.62,3390,3415,3365,4400,2370,3385,3379.30,1.67,0,-2770,3461,3422,3391,3352,3321,3442,3372,79,1015,500,2090,5,1,15830023,534,-48.91,0.55,12,0.09,-69.00,6168.00,4985,20240509,-32.30,3020,20241210,11.75,4650,-27.42,20250203,3020,11.75,20250411,4985,-32.30,20240509,3020,11.75,20241210,2.51,Y,100590,500,79 억,,263693,N,N,587,N,00,N +20250509,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-15,5,-0.44,44832995,13269,68.92,3390,3415,3365,4400,2370,3385,3378.78,1.67,0,-2888,3461,3422,3391,3352,3321,3442,3372,79,1015,500,2090,5,1,15830023,533,-48.84,0.55,12,0.08,-69.00,6168.00,4985,20240509,-32.40,3020,20241210,11.59,4650,-27.53,20250203,3020,11.59,20250411,4985,-32.40,20240509,3020,11.59,20241210,2.51,Y,100590,500,79 억,,263693,N,N,0,N,00,N +20250509,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,0,3,0.00,34288585,10140,52.67,3390,3415,3370,4400,2370,3385,3381.52,1.67,0,-2934,3461,3422,3391,3352,3321,3442,3372,79,1015,500,2090,5,1,15830023,536,-49.06,0.55,12,0.06,-69.00,6168.00,4985,20240509,-32.10,3020,20241210,12.09,4650,-27.20,20250203,3020,12.09,20250411,4985,-32.10,20240509,3020,12.09,20241210,2.51,Y,100590,500,79 억,,263693,N,N,0,N,00,N +20250509,130710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-10,5,-0.30,29367460,8681,45.09,3390,3415,3370,4400,2370,3385,3382.96,1.67,0,-2638,3461,3422,3391,3352,3321,3442,3372,79,1015,500,2090,5,1,15830023,534,-48.91,0.55,12,0.05,-69.00,6168.00,4985,20240509,-32.30,3020,20241210,11.75,4650,-27.42,20250203,3020,11.75,20250411,4985,-32.30,20240509,3020,11.75,20241210,2.51,Y,100590,500,79 억,,263693,N,N,0,N,00,N +20250509,120712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-10,5,-0.30,21987015,6494,33.73,3390,3415,3370,4400,2370,3385,3385.74,1.67,0,-1769,3461,3422,3391,3352,3321,3442,3372,79,1015,500,2090,5,1,15830023,534,-48.91,0.55,12,0.04,-69.00,6168.00,4985,20240509,-32.30,3020,20241210,11.75,4650,-27.42,20250203,3020,11.75,20250411,4985,-32.30,20240509,3020,11.75,20241210,2.51,Y,100590,500,79 억,,263693,N,N,0,N,00,N +20250509,110709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,-5,5,-0.15,20562735,6072,31.54,3390,3415,3370,4400,2370,3385,3386.48,1.67,0,-1764,3461,3422,3391,3352,3321,3442,3372,79,1015,500,2090,5,1,15830023,535,-48.99,0.55,12,0.04,-69.00,6168.00,4985,20240509,-32.20,3020,20241210,11.92,4650,-27.31,20250203,3020,11.92,20250411,4985,-32.20,20240509,3020,11.92,20241210,2.51,Y,100590,500,79 억,,263693,N,N,0,N,00,N +20250509,100712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,10,2,0.30,12488350,3681,19.12,3390,3415,3375,4400,2370,3385,3392.65,1.67,0,-1244,3461,3422,3391,3352,3321,3442,3372,79,1015,500,2090,5,1,15830023,537,-49.20,0.55,12,0.02,-69.00,6168.00,4985,20240509,-31.90,3020,20241210,12.42,4650,-26.99,20250203,3020,12.42,20250411,4985,-31.90,20240509,3020,12.42,20241210,2.51,Y,100590,500,79 억,,263693,N,N,0,N,00,N +20250509,090714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,15,2,0.44,227570,67,0.35,3390,3400,3390,4400,2370,3385,3396.57,1.67,0,47,3461,3422,3391,3352,3321,3442,3372,79,1015,500,2090,5,1,15830023,538,-49.28,0.55,12,0.00,-69.00,6168.00,4985,20240509,-31.80,3020,20241210,12.58,4650,-26.88,20250203,3020,12.58,20250411,4985,-31.80,20240509,3020,12.58,20241210,2.51,Y,100590,500,79 억,,263693,N,N,0,N,00,N 20250508,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,5,2,0.15,64859745,19149,86.69,3365,3430,3360,4390,2370,3380,3387.11,1.63,0,7090,3463,3421,3383,3341,3303,3402,3322,79,1010,500,2090,5,1,15830023,536,-49.06,0.55,12,0.12,-69.00,6168.00,4985,20240509,-32.10,3020,20241210,12.09,4650,-27.20,20250203,3020,12.09,20250411,4985,-32.10,20240509,3020,12.09,20241210,2.51,Y,100590,500,79 억,,258182,N,N,144,N,00,N 20250508,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-10,5,-0.30,63935640,18876,85.45,3365,3430,3360,4390,2370,3380,3387.14,1.63,0,7087,3463,3421,3383,3341,3303,3402,3322,79,1010,500,2090,5,1,15830023,533,-48.84,0.55,12,0.12,-69.00,6168.00,4985,20240509,-32.40,3020,20241210,11.59,4650,-27.53,20250203,3020,11.59,20250411,4985,-32.40,20240509,3020,11.59,20241210,2.51,Y,100590,500,79 억,,258182,N,N,144,N,00,N 20250508,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,0,3,0.00,53890255,15905,72.00,3365,3430,3360,4390,2370,3380,3388.26,1.63,0,5443,3463,3421,3383,3341,3303,3402,3322,79,1010,500,2090,5,1,15830023,535,-48.99,0.55,12,0.10,-69.00,6168.00,4985,20240509,-32.20,3020,20241210,11.92,4650,-27.31,20250203,3020,11.92,20250411,4985,-32.20,20240509,3020,11.92,20241210,2.51,Y,100590,500,79 억,,258182,N,N,144,N,00,N diff --git a/100660/price/prices-20250501.csv b/100660/price/prices-20250501.csv index 3a3597ac2397..aff7c71b9555 100644 --- a/100660/price/prices-20250501.csv +++ b/100660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,-45,5,-1.27,105190335,30036,256.24,3560,3560,3480,4615,2485,3550,3502.14,2.34,0,-189,3590,3570,3550,3530,3510,3580,3540,63,1065,500,2200,5,1,12600000,442,113.06,0.67,12,0.24,31.00,5200.00,6050,20240607,-42.07,3100,20241209,13.06,4255,-17.63,20250318,3215,9.02,20250407,6050,-42.07,20240607,3100,13.06,20241209,3.17,Y,100660,500,63 억,,294254,N,N,907,N,00,N +20250509,150714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3495,-55,5,-1.55,92183110,26325,224.58,3560,3560,3480,4615,2485,3550,3501.73,2.34,0,-27,3590,3570,3550,3530,3510,3580,3540,63,1065,500,2200,5,1,12600000,440,112.74,0.67,12,0.21,31.00,5200.00,6050,20240607,-42.23,3100,20241209,12.74,4255,-17.86,20250318,3215,8.71,20250407,6050,-42.23,20240607,3100,12.74,20241209,3.17,Y,100660,500,63 억,,294254,N,N,326,N,00,N +20250509,140710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3495,-55,5,-1.55,72128335,20590,175.65,3560,3560,3480,4615,2485,3550,3503.08,2.34,0,-252,3590,3570,3550,3530,3510,3580,3540,63,1065,500,2200,5,1,12600000,440,112.74,0.67,12,0.16,31.00,5200.00,6050,20240607,-42.23,3100,20241209,12.74,4255,-17.86,20250318,3215,8.71,20250407,6050,-42.23,20240607,3100,12.74,20241209,3.17,Y,100660,500,63 억,,294254,N,N,326,N,00,N +20250509,130710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3490,-60,5,-1.69,68164205,19453,165.95,3560,3560,3480,4615,2485,3550,3504.05,2.34,0,-99,3590,3570,3550,3530,3510,3580,3540,63,1065,500,2200,5,1,12600000,440,112.58,0.67,12,0.15,31.00,5200.00,6050,20240607,-42.31,3100,20241209,12.58,4255,-17.98,20250318,3215,8.55,20250407,6050,-42.31,20240607,3100,12.58,20241209,3.17,Y,100660,500,63 억,,294254,N,N,326,N,00,N +20250509,120712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3515,-35,5,-0.99,35687245,10159,86.67,3560,3560,3500,4615,2485,3550,3512.87,2.34,0,362,3590,3570,3550,3530,3510,3580,3540,63,1065,500,2200,5,1,12600000,443,113.39,0.68,12,0.08,31.00,5200.00,6050,20240607,-41.90,3100,20241209,13.39,4255,-17.39,20250318,3215,9.33,20250407,6050,-41.90,20240607,3100,13.39,20241209,3.17,Y,100660,500,63 억,,294254,N,N,326,N,00,N +20250509,110709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3510,-40,5,-1.13,34497025,9820,83.77,3560,3560,3500,4615,2485,3550,3512.94,2.34,0,424,3590,3570,3550,3530,3510,3580,3540,63,1065,500,2200,5,1,12600000,442,113.23,0.68,12,0.08,31.00,5200.00,6050,20240607,-41.98,3100,20241209,13.23,4255,-17.51,20250318,3215,9.18,20250407,6050,-41.98,20240607,3100,13.23,20241209,3.17,Y,100660,500,63 억,,294254,N,N,326,N,00,N +20250509,100712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3520,-30,5,-0.85,21258710,6044,51.56,3560,3560,3505,4615,2485,3550,3517.32,2.34,0,835,3590,3570,3550,3530,3510,3580,3540,63,1065,500,2200,5,1,12600000,444,113.55,0.68,12,0.05,31.00,5200.00,6050,20240607,-41.82,3100,20241209,13.55,4255,-17.27,20250318,3215,9.49,20250407,6050,-41.82,20240607,3100,13.55,20241209,3.17,Y,100660,500,63 억,,294254,N,N,326,N,00,N +20250509,090714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3530,-20,5,-0.56,10655070,3026,25.81,3560,3560,3510,4615,2485,3550,3521.17,2.34,0,250,3590,3570,3550,3530,3510,3580,3540,63,1065,500,2200,5,1,12600000,445,113.87,0.68,12,0.02,31.00,5200.00,6050,20240607,-41.65,3100,20241209,13.87,4255,-17.04,20250318,3215,9.80,20250407,6050,-41.65,20240607,3100,13.87,20241209,3.17,Y,100660,500,63 억,,294254,N,N,326,N,00,N 20250508,160701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3550,5,2,0.14,41591995,11722,48.15,3540,3570,3530,4605,2485,3545,3548.20,2.34,0,-734,3595,3570,3530,3505,3465,3582,3517,63,1060,500,2190,5,1,12600000,447,114.52,0.68,12,0.09,31.00,5200.00,6050,20240607,-41.32,3100,20241209,14.52,4255,-16.57,20250318,3215,10.42,20250407,6050,-41.32,20240607,3100,14.52,20241209,3.17,Y,100660,500,63 억,,294994,N,N,326,N,00,N 20250508,150710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3530,-15,5,-0.42,39534000,11142,45.77,3540,3570,3530,4605,2485,3545,3548.20,2.34,0,-506,3595,3570,3530,3505,3465,3582,3517,63,1060,500,2190,5,1,12600000,445,113.87,0.68,12,0.09,31.00,5200.00,6050,20240607,-41.65,3100,20241209,13.87,4255,-17.04,20250318,3215,9.80,20250407,6050,-41.65,20240607,3100,13.87,20241209,3.17,Y,100660,500,63 억,,294994,N,N,1041,N,00,N 20250508,140707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3535,-10,5,-0.28,35680860,10052,41.29,3540,3570,3530,4605,2485,3545,3549.63,2.34,0,-503,3595,3570,3530,3505,3465,3582,3517,63,1060,500,2190,5,1,12600000,445,114.03,0.68,12,0.08,31.00,5200.00,6050,20240607,-41.57,3100,20241209,14.03,4255,-16.92,20250318,3215,9.95,20250407,6050,-41.57,20240607,3100,14.03,20241209,3.17,Y,100660,500,63 억,,294994,N,N,1041,N,00,N diff --git a/100700/price/prices-20250501.csv b/100700/price/prices-20250501.csv index 4de7ef01e81c..8a8782d3fe7a 100644 --- a/100700/price/prices-20250501.csv +++ b/100700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,-30,5,-1.22,108020598,44764,111.74,2450,2450,2400,3185,1715,2450,2413.11,1.46,0,-4464,2476,2462,2436,2422,2396,2470,2430,44,735,100,1760,5,1,43800000,1060,8.71,0.72,12,0.10,278.00,3360.00,3650,20240522,-33.70,2185,20250409,10.76,2680,-9.70,20250416,2185,10.76,20250409,3650,-33.70,20240522,2185,10.76,20250409,1.25,Y,100700,100,43 억,,639834,N,N,2868,N,00,N +20250509,150714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2410,-40,5,-1.63,105167395,43582,108.79,2450,2450,2400,3185,1715,2450,2413.09,1.46,0,-3779,2476,2462,2436,2422,2396,2470,2430,44,735,100,1760,5,1,43800000,1056,8.67,0.72,12,0.10,278.00,3360.00,3650,20240522,-33.97,2185,20250409,10.30,2680,-10.07,20250416,2185,10.30,20250409,3650,-33.97,20240522,2185,10.30,20250409,1.25,Y,100700,100,43 억,,639834,N,N,4221,N,00,N +20250509,140711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2415,-35,5,-1.43,78602460,32552,81.26,2450,2450,2405,3185,1715,2450,2414.67,1.46,0,-2916,2476,2462,2436,2422,2396,2470,2430,44,735,100,1760,5,1,43800000,1058,8.69,0.72,12,0.07,278.00,3360.00,3650,20240522,-33.84,2185,20250409,10.53,2680,-9.89,20250416,2185,10.53,20250409,3650,-33.84,20240522,2185,10.53,20250409,1.25,Y,100700,100,43 억,,639834,N,N,4221,N,00,N +20250509,130710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,-30,5,-1.22,21481990,8873,22.15,2450,2450,2415,3185,1715,2450,2421.05,1.46,0,-855,2476,2462,2436,2422,2396,2470,2430,44,735,100,1760,5,1,43800000,1060,8.71,0.72,12,0.02,278.00,3360.00,3650,20240522,-33.70,2185,20250409,10.76,2680,-9.70,20250416,2185,10.76,20250409,3650,-33.70,20240522,2185,10.76,20250409,1.25,Y,100700,100,43 억,,639834,N,N,4221,N,00,N +20250509,120713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,-30,5,-1.22,19003705,7851,19.60,2450,2450,2415,3185,1715,2450,2420.55,1.46,0,-624,2476,2462,2436,2422,2396,2470,2430,44,735,100,1760,5,1,43800000,1060,8.71,0.72,12,0.02,278.00,3360.00,3650,20240522,-33.70,2185,20250409,10.76,2680,-9.70,20250416,2185,10.76,20250409,3650,-33.70,20240522,2185,10.76,20250409,1.25,Y,100700,100,43 억,,639834,N,N,4221,N,00,N +20250509,110709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,-25,5,-1.02,15661685,6470,16.15,2450,2450,2415,3185,1715,2450,2420.66,1.46,0,-1166,2476,2462,2436,2422,2396,2470,2430,44,735,100,1760,5,1,43800000,1062,8.72,0.72,12,0.01,278.00,3360.00,3650,20240522,-33.56,2185,20250409,10.98,2680,-9.51,20250416,2185,10.98,20250409,3650,-33.56,20240522,2185,10.98,20250409,1.25,Y,100700,100,43 억,,639834,N,N,4221,N,00,N +20250509,100713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,-30,5,-1.22,6871645,2836,7.08,2450,2450,2420,3185,1715,2450,2423.01,1.46,0,-1635,2476,2462,2436,2422,2396,2470,2430,44,735,100,1760,5,1,43800000,1060,8.71,0.72,12,0.01,278.00,3360.00,3650,20240522,-33.70,2185,20250409,10.76,2680,-9.70,20250416,2185,10.76,20250409,3650,-33.70,20240522,2185,10.76,20250409,1.25,Y,100700,100,43 억,,639834,N,N,4221,N,00,N +20250509,090714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,-20,5,-0.82,316055,130,0.32,2450,2450,2430,3185,1715,2450,2431.19,1.46,0,-22,2476,2462,2436,2422,2396,2470,2430,44,735,100,1760,5,1,43800000,1064,8.74,0.72,12,0.00,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.25,Y,100700,100,43 억,,639834,N,N,4221,N,00,N 20250508,160701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2450,35,2,1.45,97470290,40061,128.45,2410,2450,2410,3135,1695,2415,2433.05,1.44,0,15031,2451,2432,2416,2397,2381,2432,2397,44,720,100,1730,5,1,43800000,1073,8.81,0.73,12,0.09,278.00,3360.00,3650,20240522,-32.88,2185,20250409,12.13,2680,-8.58,20250416,2185,12.13,20250409,3650,-32.88,20240522,2185,12.13,20250409,1.27,Y,100700,100,43 억,,631553,N,N,4221,N,00,N 20250508,150711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,10,2,0.41,75081270,30921,99.15,2410,2440,2410,3135,1695,2415,2428.16,1.44,0,5973,2451,2432,2416,2397,2381,2432,2397,44,720,100,1730,5,1,43800000,1062,8.72,0.72,12,0.07,278.00,3360.00,3650,20240522,-33.56,2185,20250409,10.98,2680,-9.51,20250416,2185,10.98,20250409,3650,-33.56,20240522,2185,10.98,20250409,1.27,Y,100700,100,43 억,,631553,N,N,0,N,00,N 20250508,140708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,15,2,0.62,62301520,25664,82.29,2410,2440,2410,3135,1695,2415,2427.58,1.44,0,2495,2451,2432,2416,2397,2381,2432,2397,44,720,100,1730,5,1,43800000,1064,8.74,0.72,12,0.06,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.27,Y,100700,100,43 억,,631553,N,N,0,N,00,N diff --git a/100790/price/prices-20250501.csv b/100790/price/prices-20250501.csv index 00618f51a0cd..38122fcf69c4 100644 --- a/100790/price/prices-20250501.csv +++ b/100790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160707,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4860,-20,5,-0.41,478689731,98731,95.26,4880,4885,4820,6340,3420,4880,4848.42,1.35,0,-13262,4940,4910,4865,4835,4790,4925,4850,550,1460,1000,3120,5,1,53124634,2582,30.38,0.73,12,0.19,160.00,6625.00,7290,20241114,-33.33,4170,20250409,16.55,5840,-16.78,20250422,4170,16.55,20250409,7290,-33.33,20241114,4170,16.55,20250409,2.58,Y,100790,1000,550 억,,714653,N,N,2783,N,00,N +20250509,150714,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4845,-35,5,-0.72,437834516,90314,87.14,4880,4885,4820,6340,3420,4880,4847.91,1.35,0,-12257,4940,4910,4865,4835,4790,4925,4850,550,1460,1000,3120,5,1,53124634,2574,30.28,0.73,12,0.17,160.00,6625.00,7290,20241114,-33.54,4170,20250409,16.19,5840,-17.04,20250422,4170,16.19,20250409,7290,-33.54,20241114,4170,16.19,20250409,2.58,Y,100790,1000,550 억,,714653,N,N,3146,N,00,N +20250509,140711,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4830,-50,5,-1.02,370311871,76366,73.68,4880,4885,4820,6340,3420,4880,4849.17,1.35,0,-14791,4940,4910,4865,4835,4790,4925,4850,550,1460,1000,3120,5,1,53124634,2566,30.19,0.73,12,0.14,160.00,6625.00,7290,20241114,-33.74,4170,20250409,15.83,5840,-17.29,20250422,4170,15.83,20250409,7290,-33.74,20241114,4170,15.83,20250409,2.58,Y,100790,1000,550 억,,714653,N,N,3146,N,00,N +20250509,130711,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4840,-40,5,-0.82,333569136,68753,66.34,4880,4885,4820,6340,3420,4880,4851.70,1.35,0,-13476,4940,4910,4865,4835,4790,4925,4850,550,1460,1000,3120,5,1,53124634,2571,30.25,0.73,12,0.13,160.00,6625.00,7290,20241114,-33.61,4170,20250409,16.07,5840,-17.12,20250422,4170,16.07,20250409,7290,-33.61,20241114,4170,16.07,20250409,2.58,Y,100790,1000,550 억,,714653,N,N,3146,N,00,N +20250509,120713,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4845,-35,5,-0.72,290999571,59938,57.83,4880,4885,4830,6340,3420,4880,4855.01,1.35,0,-7363,4940,4910,4865,4835,4790,4925,4850,550,1460,1000,3120,5,1,53124634,2574,30.28,0.73,12,0.11,160.00,6625.00,7290,20241114,-33.54,4170,20250409,16.19,5840,-17.04,20250422,4170,16.19,20250409,7290,-33.54,20241114,4170,16.19,20250409,2.58,Y,100790,1000,550 억,,714653,N,N,3146,N,00,N +20250509,110709,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4855,-25,5,-0.51,242517391,49923,48.17,4880,4885,4835,6340,3420,4880,4857.83,1.35,0,-4190,4940,4910,4865,4835,4790,4925,4850,550,1460,1000,3120,5,1,53124634,2579,30.34,0.73,12,0.09,160.00,6625.00,7290,20241114,-33.40,4170,20250409,16.43,5840,-16.87,20250422,4170,16.43,20250409,7290,-33.40,20241114,4170,16.43,20250409,2.58,Y,100790,1000,550 억,,714653,N,N,3146,N,00,N +20250509,100713,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4880,0,3,0.00,146015139,30048,28.99,4880,4885,4835,6340,3420,4880,4859.40,1.35,0,-1532,4940,4910,4865,4835,4790,4925,4850,550,1460,1000,3120,5,1,53124634,2592,30.50,0.74,12,0.06,160.00,6625.00,7290,20241114,-33.06,4170,20250409,17.03,5840,-16.44,20250422,4170,17.03,20250409,7290,-33.06,20241114,4170,17.03,20250409,2.58,Y,100790,1000,550 억,,714653,N,N,3146,N,00,N +20250509,090715,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4855,-25,5,-0.51,20294155,4171,4.02,4880,4885,4855,6340,3420,4880,4865.54,1.35,0,-1028,4940,4910,4865,4835,4790,4925,4850,550,1460,1000,3120,5,1,53124634,2579,30.34,0.73,12,0.01,160.00,6625.00,7290,20241114,-33.40,4170,20250409,16.43,5840,-16.87,20250422,4170,16.43,20250409,7290,-33.40,20241114,4170,16.43,20250409,2.58,Y,100790,1000,550 억,,714653,N,N,3146,N,00,N 20250508,160702,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4880,0,3,0.00,503130560,103645,120.61,4845,4895,4820,6340,3420,4880,4854.36,1.16,0,1959,4953,4916,4843,4806,4733,4935,4825,550,1460,1000,3120,5,1,53124634,2592,30.50,0.74,12,0.20,160.00,6625.00,7290,20241114,-33.06,4170,20250409,17.03,5840,-16.44,20250422,4170,17.03,20250409,7290,-33.06,20241114,4170,17.03,20250409,2.56,Y,100790,1000,550 억,,614596,N,N,3146,N,00,N 20250508,150711,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4865,-15,5,-0.31,352564660,72790,84.71,4845,4890,4820,6340,3420,4880,4843.59,1.16,0,-1261,4953,4916,4843,4806,4733,4935,4825,550,1460,1000,3120,5,1,53124634,2585,30.41,0.73,12,0.14,160.00,6625.00,7290,20241114,-33.26,4170,20250409,16.67,5840,-16.70,20250422,4170,16.67,20250409,7290,-33.26,20241114,4170,16.67,20250409,2.56,Y,100790,1000,550 억,,614596,N,N,5703,N,00,N 20250508,140708,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4830,-50,5,-1.02,305200675,63024,73.34,4845,4890,4820,6340,3420,4880,4842.61,1.16,0,-2086,4953,4916,4843,4806,4733,4935,4825,550,1460,1000,3120,5,1,53124634,2566,30.19,0.73,12,0.12,160.00,6625.00,7290,20241114,-33.74,4170,20250409,15.83,5840,-17.29,20250422,4170,15.83,20250409,7290,-33.74,20241114,4170,15.83,20250409,2.56,Y,100790,1000,550 억,,614596,N,N,5703,N,00,N diff --git a/100840/price/prices-20250501.csv b/100840/price/prices-20250501.csv index 627406c23f14..51fe0f8b6777 100644 --- a/100840/price/prices-20250501.csv +++ b/100840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160707,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,37800,-950,5,-2.45,3242502700,84630,67.94,38750,39150,37650,50300,27150,38750,38314.40,3.94,0,-2889,40516,39632,38866,37982,37216,39250,37600,103,11550,500,0,50,1,20680783,7817,22.57,2.44,12,0.41,1675.00,15498.00,40000,20250507,-5.50,9450,20240530,300.00,40000,-5.50,20250507,21250,77.88,20250103,40000,-5.50,20250507,9450,300.00,20240530,1.24,Y,100840,500,103 억,,814551,N,N,1162,N,02,N +20250509,150714,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,37950,-800,5,-2.06,2890239900,75306,60.46,38750,39150,37850,50300,27150,38750,38379.94,3.94,0,-2873,40516,39632,38866,37982,37216,39250,37600,103,11550,500,0,50,1,20680783,7848,22.66,2.45,12,0.36,1675.00,15498.00,40000,20250507,-5.12,9450,20240530,301.59,40000,-5.12,20250507,21250,78.59,20250103,40000,-5.12,20250507,9450,301.59,20240530,1.24,Y,100840,500,103 억,,814551,N,N,723,N,02,N +20250509,140711,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,38100,-650,5,-1.68,2415001200,62799,50.42,38750,39150,38000,50300,27150,38750,38456.05,3.94,0,1538,40516,39632,38866,37982,37216,39250,37600,103,11550,500,0,50,1,20680783,7879,22.75,2.46,12,0.30,1675.00,15498.00,40000,20250507,-4.75,9450,20240530,303.17,40000,-4.75,20250507,21250,79.29,20250103,40000,-4.75,20250507,9450,303.17,20240530,1.24,Y,100840,500,103 억,,814551,N,N,723,N,02,N +20250509,130711,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,38200,-550,5,-1.42,2125988825,55210,44.32,38750,39150,38000,50300,27150,38750,38507.31,3.94,0,1645,40516,39632,38866,37982,37216,39250,37600,103,11550,500,0,50,1,20680783,7900,22.81,2.46,12,0.27,1675.00,15498.00,40000,20250507,-4.50,9450,20240530,304.23,40000,-4.50,20250507,21250,79.76,20250103,40000,-4.50,20250507,9450,304.23,20240530,1.24,Y,100840,500,103 억,,814551,N,N,723,N,02,N +20250509,120713,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,38350,-400,5,-1.03,1812510575,47030,37.76,38750,39150,38000,50300,27150,38750,38539.46,3.94,0,910,40516,39632,38866,37982,37216,39250,37600,103,11550,500,0,50,1,20680783,7931,22.90,2.47,12,0.23,1675.00,15498.00,40000,20250507,-4.12,9450,20240530,305.82,40000,-4.12,20250507,21250,80.47,20250103,40000,-4.12,20250507,9450,305.82,20240530,1.24,Y,100840,500,103 억,,814551,N,N,723,N,02,N +20250509,110710,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,38150,-600,5,-1.55,1474202375,38166,30.64,38750,39150,38000,50300,27150,38750,38626.06,3.94,0,584,40516,39632,38866,37982,37216,39250,37600,103,11550,500,0,50,1,20680783,7890,22.78,2.46,12,0.18,1675.00,15498.00,40000,20250507,-4.62,9450,20240530,303.70,40000,-4.62,20250507,21250,79.53,20250103,40000,-4.62,20250507,9450,303.70,20240530,1.24,Y,100840,500,103 억,,814551,N,N,723,N,02,N +20250509,100713,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,38700,-50,5,-0.13,800508425,20604,16.54,38750,39150,38400,50300,27150,38750,38852.09,3.94,0,519,40516,39632,38866,37982,37216,39250,37600,103,11550,500,0,50,1,20680783,8003,23.10,2.50,12,0.10,1675.00,15498.00,40000,20250507,-3.25,9450,20240530,309.52,40000,-3.25,20250507,21250,82.12,20250103,40000,-3.25,20250507,9450,309.52,20240530,1.24,Y,100840,500,103 억,,814551,N,N,723,N,02,N +20250509,090715,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,38800,50,2,0.13,154805600,3989,3.20,38750,38950,38650,50300,27150,38750,38808.12,3.94,0,-1902,40516,39632,38866,37982,37216,39250,37600,103,11550,500,0,50,1,20680783,8024,23.16,2.50,12,0.02,1675.00,15498.00,40000,20250507,-3.00,9450,20240530,310.58,40000,-3.00,20250507,21250,82.59,20250103,40000,-3.00,20250507,9450,310.58,20240530,1.24,Y,100840,500,103 억,,814551,N,N,723,N,02,N 20250508,160702,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,38750,-1000,5,-2.52,4804268350,124218,72.88,39750,39750,38100,51600,27850,39750,38674.91,3.98,0,-4540,41850,40800,38950,37900,36050,41325,38425,103,11850,500,0,50,1,20680783,8014,23.13,2.50,12,0.60,1675.00,15498.00,40000,20250507,-3.12,9450,20240530,310.05,40000,-3.12,20250507,21250,82.35,20250103,40000,-3.12,20250507,9450,310.05,20240530,1.25,Y,100840,500,103 억,,822879,N,N,723,N,02,N 20250508,150711,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,38700,-1050,5,-2.64,4697687475,121465,71.26,39750,39750,38100,51600,27850,39750,38674.05,3.98,0,-3902,41850,40800,38950,37900,36050,41325,38425,103,11850,500,0,50,1,20680783,8003,23.10,2.50,12,0.59,1675.00,15498.00,40000,20250507,-3.25,9450,20240530,309.52,40000,-3.25,20250507,21250,82.12,20250103,40000,-3.25,20250507,9450,309.52,20240530,1.25,Y,100840,500,103 억,,822879,N,N,7342,N,02,N 20250508,140708,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,38600,-1150,5,-2.89,4194214150,108469,63.64,39750,39750,38100,51600,27850,39750,38666.06,3.98,0,-272,41850,40800,38950,37900,36050,41325,38425,103,11850,500,0,50,1,20680783,7983,23.04,2.49,12,0.52,1675.00,15498.00,40000,20250507,-3.50,9450,20240530,308.47,40000,-3.50,20250507,21250,81.65,20250103,40000,-3.50,20250507,9450,308.47,20240530,1.25,Y,100840,500,103 억,,822879,N,N,7342,N,02,N diff --git a/101000/price/prices-20250501.csv b/101000/price/prices-20250501.csv index 2a248636e807..0a6d35bc1883 100644 --- a/101000/price/prices-20250501.csv +++ b/101000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2385,-20,5,-0.83,982556439,412639,96.63,2410,2445,2320,3125,1685,2405,2381.15,2.00,0,-84656,2591,2497,2451,2357,2311,2475,2335,166,720,500,1630,5,1,33271802,794,-13.71,2.03,12,1.24,-174.00,1175.00,3025,20240527,-21.16,1555,20250123,53.38,2650,-10.00,20250210,1555,53.38,20250123,3025,-21.16,20240527,1555,53.38,20250123,2.08,Y,101000,500,166 억,,664560,N,N,30763,N,00,N +20250509,150715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,-40,5,-1.66,913444059,383583,89.82,2410,2445,2320,3125,1685,2405,2381.35,2.00,0,-69893,2591,2497,2451,2357,2311,2475,2335,166,720,500,1630,5,1,33271802,787,-13.59,2.01,12,1.15,-174.00,1175.00,3025,20240527,-21.82,1555,20250123,52.09,2650,-10.75,20250210,1555,52.09,20250123,3025,-21.82,20240527,1555,52.09,20250123,2.08,Y,101000,500,166 억,,664560,N,N,27373,N,00,N +20250509,140711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,-40,5,-1.66,803134435,336818,78.87,2410,2445,2320,3125,1685,2405,2384.48,2.00,0,-63388,2591,2497,2451,2357,2311,2475,2335,166,720,500,1630,5,1,33271802,787,-13.59,2.01,12,1.01,-174.00,1175.00,3025,20240527,-21.82,1555,20250123,52.09,2650,-10.75,20250210,1555,52.09,20250123,3025,-21.82,20240527,1555,52.09,20250123,2.08,Y,101000,500,166 억,,664560,N,N,27373,N,00,N +20250509,130711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2395,-10,5,-0.42,640304280,267960,62.75,2410,2445,2320,3125,1685,2405,2389.55,2.00,0,-67374,2591,2497,2451,2357,2311,2475,2335,166,720,500,1630,5,1,33271802,797,-13.76,2.04,12,0.81,-174.00,1175.00,3025,20240527,-20.83,1555,20250123,54.02,2650,-9.62,20250210,1555,54.02,20250123,3025,-20.83,20240527,1555,54.02,20250123,2.08,Y,101000,500,166 억,,664560,N,N,27373,N,00,N +20250509,120713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,-30,5,-1.25,534192850,223639,52.37,2410,2445,2320,3125,1685,2405,2388.64,2.00,0,-65514,2591,2497,2451,2357,2311,2475,2335,166,720,500,1630,5,1,33271802,790,-13.65,2.02,12,0.67,-174.00,1175.00,3025,20240527,-21.49,1555,20250123,52.73,2650,-10.38,20250210,1555,52.73,20250123,3025,-21.49,20240527,1555,52.73,20250123,2.08,Y,101000,500,166 억,,664560,N,N,27373,N,00,N +20250509,110710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2390,-15,5,-0.62,434538890,181378,42.47,2410,2445,2345,3125,1685,2405,2395.76,2.00,0,-59716,2591,2497,2451,2357,2311,2475,2335,166,720,500,1630,5,1,33271802,795,-13.74,2.03,12,0.55,-174.00,1175.00,3025,20240527,-20.99,1555,20250123,53.70,2650,-9.81,20250210,1555,53.70,20250123,3025,-20.99,20240527,1555,53.70,20250123,2.08,Y,101000,500,166 억,,664560,N,N,27373,N,00,N +20250509,100713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,20,2,0.83,363286840,151930,35.58,2410,2430,2345,3125,1685,2405,2391.15,2.00,0,-51946,2591,2497,2451,2357,2311,2475,2335,166,720,500,1630,5,1,33271802,807,-13.94,2.06,12,0.46,-174.00,1175.00,3025,20240527,-19.83,1555,20250123,55.95,2650,-8.49,20250210,1555,55.95,20250123,3025,-19.83,20240527,1555,55.95,20250123,2.08,Y,101000,500,166 억,,664560,N,N,27373,N,00,N +20250509,090715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2390,-15,5,-0.62,26026100,10852,2.54,2410,2410,2385,3125,1685,2405,2398.28,2.00,0,-6671,2591,2497,2451,2357,2311,2475,2335,166,720,500,1630,5,1,33271802,795,-13.74,2.03,12,0.03,-174.00,1175.00,3025,20240527,-20.99,1555,20250123,53.70,2650,-9.81,20250210,1555,53.70,20250123,3025,-20.99,20240527,1555,53.70,20250123,2.08,Y,101000,500,166 억,,664560,N,N,27373,N,00,N 20250508,160702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2405,-140,5,-5.50,1046409678,426658,31.68,2545,2545,2405,3305,1785,2545,2452.58,2.22,0,-86884,2775,2660,2525,2410,2275,2717,2467,166,760,500,1730,5,1,33271802,800,-13.82,2.05,12,1.28,-174.00,1175.00,3025,20240527,-20.50,1555,20250123,54.66,2650,-9.25,20250210,1555,54.66,20250123,3025,-20.50,20240527,1555,54.66,20250123,2.05,Y,101000,500,166 억,,738809,N,N,27373,N,00,N 20250508,150711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,-120,5,-4.72,912324133,371219,27.56,2545,2545,2425,3305,1785,2545,2457.64,2.22,0,-61537,2775,2660,2525,2410,2275,2717,2467,166,760,500,1730,5,1,33271802,807,-13.94,2.06,12,1.12,-174.00,1175.00,3025,20240527,-19.83,1555,20250123,55.95,2650,-8.49,20250210,1555,55.95,20250123,3025,-19.83,20240527,1555,55.95,20250123,2.05,Y,101000,500,166 억,,738809,N,N,7152,N,00,N 20250508,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2450,-95,5,-3.73,720910148,292744,21.74,2545,2545,2435,3305,1785,2545,2462.60,2.22,0,-47333,2775,2660,2525,2410,2275,2717,2467,166,760,500,1730,5,1,33271802,815,-14.08,2.09,12,0.88,-174.00,1175.00,3025,20240527,-19.01,1555,20250123,57.56,2650,-7.55,20250210,1555,57.56,20250123,3025,-19.01,20240527,1555,57.56,20250123,2.05,Y,101000,500,166 억,,738809,N,N,7152,N,00,N diff --git a/101140/price/prices-20250501.csv b/101140/price/prices-20250501.csv index a21c42be53f2..567f5d474251 100644 --- a/101140/price/prices-20250501.csv +++ b/101140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160708,53,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,14100,1350,2,10.59,10935471145,726694,1187.68,13360,16570,12780,16570,8930,12750,15049.25,0.69,0,-19425,13383,13066,12633,12316,11883,13225,12475,50,3820,500,0,10,1,10044216,1416,8.79,0.87,12,7.23,1605.00,16156.00,16570,20250509,-14.91,585,20240425,2310.26,16570,-14.91,20250509,4395,220.82,20250217,16570,-14.91,20250509,4395,220.82,20250217,0.00,Y,101140,500,50 억,,69374,N,N,1514,N,02,N +20250509,150715,53,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,13860,1110,2,8.71,10858363645,721195,1178.69,13360,16570,12780,16570,8930,12750,15056.07,0.69,0,-18381,13383,13066,12633,12316,11883,13225,12475,50,3820,500,0,10,1,10044216,1392,8.64,0.86,12,7.18,1605.00,16156.00,16570,20250509,-16.35,585,20240425,2269.23,16570,-16.35,20250509,4395,215.36,20250217,16570,-16.35,20250509,4395,215.36,20250217,0.00,Y,101140,500,50 억,,69374,N,N,9841,N,02,N +20250509,140712,53,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,14030,1280,2,10.04,10586892445,701763,1146.93,13360,16570,12780,16570,8930,12750,15086.14,0.69,0,-22512,13383,13066,12633,12316,11883,13225,12475,50,3820,500,0,10,1,10044216,1409,8.74,0.87,12,6.99,1605.00,16156.00,16570,20250509,-15.33,585,20240425,2298.29,16570,-15.33,20250509,4395,219.23,20250217,16570,-15.33,20250509,4395,219.23,20250217,0.00,Y,101140,500,50 억,,69374,N,N,9841,N,02,N +20250509,130711,53,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,14350,1600,2,12.55,10304477705,681616,1114.01,13360,16570,12780,16570,8930,12750,15117.72,0.69,0,-21498,13383,13066,12633,12316,11883,13225,12475,50,3820,500,0,10,1,10044216,1441,8.94,0.89,12,6.79,1605.00,16156.00,16570,20250509,-13.40,585,20240425,2352.99,16570,-13.40,20250509,4395,226.51,20250217,16570,-13.40,20250509,4395,226.51,20250217,0.00,Y,101140,500,50 억,,69374,N,N,9841,N,02,N +20250509,120714,53,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,14600,1850,2,14.51,9971585970,658366,1076.01,13360,16570,12780,16570,8930,12750,15145.96,0.69,0,-20624,13383,13066,12633,12316,11883,13225,12475,50,3820,500,0,10,1,10044216,1466,9.10,0.90,12,6.55,1605.00,16156.00,16570,20250509,-11.89,585,20240425,2395.73,16570,-11.89,20250509,4395,232.20,20250217,16570,-11.89,20250509,4395,232.20,20250217,0.00,Y,101140,500,50 억,,69374,N,N,9841,N,02,N +20250509,110710,53,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,14660,1910,2,14.98,9334639230,615179,1005.42,13360,16570,12780,16570,8930,12750,15173.86,0.69,0,-24473,13383,13066,12633,12316,11883,13225,12475,50,3820,500,0,10,1,10044216,1472,9.13,0.91,12,6.12,1605.00,16156.00,16570,20250509,-11.53,585,20240425,2405.98,16570,-11.53,20250509,4395,233.56,20250217,16570,-11.53,20250509,4395,233.56,20250217,0.00,Y,101140,500,50 억,,69374,N,N,9841,N,02,N +20250509,100714,53,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,14420,1670,2,13.10,8556721735,561282,917.34,13360,16570,12780,16570,8930,12750,15244.96,0.69,0,-18185,13383,13066,12633,12316,11883,13225,12475,50,3820,500,0,10,1,10044216,1448,8.98,0.89,12,5.59,1605.00,16156.00,16570,20250509,-12.98,585,20240425,2364.96,16570,-12.98,20250509,4395,228.10,20250217,16570,-12.98,20250509,4395,228.10,20250217,0.00,Y,101140,500,50 억,,69374,N,N,9841,N,02,N +20250509,090715,53,100.00,KOSPI,,유통,N,N,N,N, ,N,13090,340,2,2.67,150176520,11459,18.73,13360,13360,12780,16570,8930,12750,13105.55,0.69,0,1964,13383,13066,12633,12316,11883,13225,12475,50,3820,500,0,10,1,10044216,1315,8.16,0.81,12,0.11,1605.00,16156.00,15170,20250429,-13.71,585,20240425,2137.61,15170,-13.71,20250429,4395,197.84,20250217,15170,-13.71,20250429,4395,197.84,20250217,0.00,Y,101140,500,50 억,,69374,N,N,9841,N,02,N 20250508,160702,53,100.00,KOSPI,,유통,N,N,N,N, ,N,12750,570,2,4.68,759176050,61024,178.97,12600,12950,12200,15830,8530,12180,12440.58,0.64,0,5496,13386,12782,12396,11792,11406,12590,11600,50,3650,500,0,10,1,10044216,1281,7.94,0.79,12,0.61,1605.00,16156.00,15170,20250429,-15.95,585,20240424,2079.49,15170,-15.95,20250429,4395,190.10,20250217,15170,-15.95,20250429,4395,190.10,20250217,0.00,Y,101140,500,50 억,,64069,N,N,9841,N,02,N 20250508,150712,53,100.00,KOSPI,,유통,N,N,N,N, ,N,12440,260,2,2.13,712913050,57346,168.18,12600,12950,12200,15830,8530,12180,12431.78,0.64,0,4213,13386,12782,12396,11792,11406,12590,11600,50,3650,500,0,10,1,10044216,1250,7.75,0.77,12,0.57,1605.00,16156.00,15170,20250429,-18.00,585,20240424,2026.50,15170,-18.00,20250429,4395,183.05,20250217,15170,-18.00,20250429,4395,183.05,20250217,0.00,Y,101140,500,50 억,,64069,N,N,0,N,02,N 20250508,140709,53,100.00,KOSPI,,유통,N,N,N,N, ,N,12380,200,2,1.64,613719000,49359,144.76,12600,12950,12200,15830,8530,12180,12433.78,0.64,0,2773,13386,12782,12396,11792,11406,12590,11600,50,3650,500,0,10,1,10044216,1243,7.71,0.77,12,0.49,1605.00,16156.00,15170,20250429,-18.39,585,20240424,2016.24,15170,-18.39,20250429,4395,181.68,20250217,15170,-18.39,20250429,4395,181.68,20250217,0.00,Y,101140,500,50 억,,64069,N,N,0,N,02,N diff --git a/101160/price/prices-20250501.csv b/101160/price/prices-20250501.csv index 8def61999280..6038da16c8d6 100644 --- a/101160/price/prices-20250501.csv +++ b/101160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160708,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17680,120,2,0.68,842534560,48226,90.37,17690,17690,17340,22800,12300,17560,17470.55,4.50,0,-10321,17980,17770,17570,17360,17160,17670,17260,83,5240,500,12990,10,1,16510993,2919,4.49,0.95,12,0.29,3939.00,18623.00,26050,20240820,-32.13,14710,20241210,20.19,20600,-14.17,20250321,15500,14.06,20250203,26050,-32.13,20240820,14710,20.19,20241210,2.07,Y,101160,500,82 억,,742718,N,N,6922,N,00,N +20250509,150715,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17600,40,2,0.23,803211410,45998,86.19,17690,17690,17340,22800,12300,17560,17461.88,4.50,0,-11147,17980,17770,17570,17360,17160,17670,17260,83,5240,500,12990,10,1,16510993,2906,4.47,0.95,12,0.28,3939.00,18623.00,26050,20240820,-32.44,14710,20241210,19.65,20600,-14.56,20250321,15500,13.55,20250203,26050,-32.44,20240820,14710,19.65,20241210,2.07,Y,101160,500,82 억,,742718,N,N,6167,N,00,N +20250509,140712,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17550,-10,5,-0.06,632465000,36284,67.99,17690,17690,17340,22800,12300,17560,17430.96,4.50,0,-11910,17980,17770,17570,17360,17160,17670,17260,83,5240,500,12990,10,1,16510993,2898,4.46,0.94,12,0.22,3939.00,18623.00,26050,20240820,-32.63,14710,20241210,19.31,20600,-14.81,20250321,15500,13.23,20250203,26050,-32.63,20240820,14710,19.31,20241210,2.07,Y,101160,500,82 억,,742718,N,N,6167,N,00,N +20250509,130712,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17490,-70,5,-0.40,518984520,29789,55.82,17690,17690,17340,22800,12300,17560,17422.02,4.50,0,-12702,17980,17770,17570,17360,17160,17670,17260,83,5240,500,12990,10,1,16510993,2888,4.44,0.94,12,0.18,3939.00,18623.00,26050,20240820,-32.86,14710,20241210,18.90,20600,-15.10,20250321,15500,12.84,20250203,26050,-32.86,20240820,14710,18.90,20241210,2.07,Y,101160,500,82 억,,742718,N,N,6167,N,00,N +20250509,120714,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17390,-170,5,-0.97,407645470,23407,43.86,17690,17690,17340,22800,12300,17560,17415.54,4.50,0,-13957,17980,17770,17570,17360,17160,17670,17260,83,5240,500,12990,10,1,16510993,2871,4.41,0.93,12,0.14,3939.00,18623.00,26050,20240820,-33.24,14710,20241210,18.22,20600,-15.58,20250321,15500,12.19,20250203,26050,-33.24,20240820,14710,18.22,20241210,2.07,Y,101160,500,82 억,,742718,N,N,6167,N,00,N +20250509,110710,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17390,-170,5,-0.97,284715300,16330,30.60,17690,17690,17340,22800,12300,17560,17435.11,4.50,0,-11515,17980,17770,17570,17360,17160,17670,17260,83,5240,500,12990,10,1,16510993,2871,4.41,0.93,12,0.10,3939.00,18623.00,26050,20240820,-33.24,14710,20241210,18.22,20600,-15.58,20250321,15500,12.19,20250203,26050,-33.24,20240820,14710,18.22,20241210,2.07,Y,101160,500,82 억,,742718,N,N,6167,N,00,N +20250509,100714,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17410,-150,5,-0.85,192692670,11045,20.70,17690,17690,17340,22800,12300,17560,17446.14,4.50,0,-8846,17980,17770,17570,17360,17160,17670,17260,83,5240,500,12990,10,1,16510993,2875,4.42,0.93,12,0.07,3939.00,18623.00,26050,20240820,-33.17,14710,20241210,18.35,20600,-15.49,20250321,15500,12.32,20250203,26050,-33.17,20240820,14710,18.35,20241210,2.07,Y,101160,500,82 억,,742718,N,N,6167,N,00,N +20250509,090716,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17570,10,2,0.06,18269440,1039,1.95,17690,17690,17550,22800,12300,17560,17583.68,4.50,0,-740,17980,17770,17570,17360,17160,17670,17260,83,5240,500,12990,10,1,16510993,2901,4.46,0.94,12,0.01,3939.00,18623.00,26050,20240820,-32.55,14710,20241210,19.44,20600,-14.71,20250321,15500,13.35,20250203,26050,-32.55,20240820,14710,19.44,20241210,2.07,Y,101160,500,82 억,,742718,N,N,6167,N,00,N 20250508,160703,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17560,70,2,0.40,934839830,53367,180.35,17670,17780,17370,22700,12250,17490,17517.19,4.52,0,-9403,17750,17620,17530,17400,17310,17575,17355,83,5210,500,12940,10,1,16510993,2899,4.46,0.94,12,0.32,3939.00,18623.00,26050,20240820,-32.59,14710,20241210,19.37,20600,-14.76,20250321,15500,13.29,20250203,26050,-32.59,20240820,14710,19.37,20241210,2.05,Y,101160,500,82 억,,746438,N,N,6167,N,00,N 20250508,150712,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17530,40,2,0.23,882130390,50362,170.20,17670,17780,17370,22700,12250,17490,17515.79,4.52,0,-8967,17750,17620,17530,17400,17310,17575,17355,83,5210,500,12940,10,1,16510993,2894,4.45,0.94,12,0.31,3939.00,18623.00,26050,20240820,-32.71,14710,20241210,19.17,20600,-14.90,20250321,15500,13.10,20250203,26050,-32.71,20240820,14710,19.17,20241210,2.05,Y,101160,500,82 억,,746438,N,N,1091,N,00,N 20250508,140709,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17510,20,2,0.11,813829945,46465,157.03,17670,17780,17370,22700,12250,17490,17514.90,4.52,0,-9545,17750,17620,17530,17400,17310,17575,17355,83,5210,500,12940,10,1,16510993,2891,4.45,0.94,12,0.28,3939.00,18623.00,26050,20240820,-32.78,14710,20241210,19.03,20600,-15.00,20250321,15500,12.97,20250203,26050,-32.78,20240820,14710,19.03,20241210,2.05,Y,101160,500,82 억,,746438,N,N,1091,N,00,N diff --git a/101170/price/prices-20250501.csv b/101170/price/prices-20250501.csv index 5ee8e546a81f..abbb2692dfd1 100644 --- a/101170/price/prices-20250501.csv +++ b/101170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-120,5,-2.29,349721640,67909,119.96,5250,5250,5120,6820,3680,5250,5149.86,2.25,0,-11886,5323,5286,5233,5196,5143,5305,5215,68,1570,500,3780,10,1,13500000,693,-8.92,0.85,12,0.50,-575.00,6068.00,9070,20240607,-43.44,3965,20241209,29.38,6500,-21.08,20250305,4475,14.64,20250409,9070,-43.44,20240607,3965,29.38,20241209,4.15,Y,101170,500,67 억,,303514,N,N,4509,N,00,N +20250509,150715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-80,5,-1.52,282592820,54831,96.85,5250,5250,5120,6820,3680,5250,5153.89,2.25,0,-14591,5323,5286,5233,5196,5143,5305,5215,68,1570,500,3780,10,1,13500000,698,-8.99,0.85,12,0.41,-575.00,6068.00,9070,20240607,-43.00,3965,20241209,30.39,6500,-20.46,20250305,4475,15.53,20250409,9070,-43.00,20240607,3965,30.39,20241209,4.15,Y,101170,500,67 억,,303514,N,N,5697,N,00,N +20250509,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,-70,5,-1.33,262900180,51009,90.10,5250,5250,5120,6820,3680,5250,5154.00,2.25,0,-16302,5323,5286,5233,5196,5143,5305,5215,68,1570,500,3780,10,1,13500000,699,-9.01,0.85,12,0.38,-575.00,6068.00,9070,20240607,-42.89,3965,20241209,30.64,6500,-20.31,20250305,4475,15.75,20250409,9070,-42.89,20240607,3965,30.64,20241209,4.15,Y,101170,500,67 억,,303514,N,N,5697,N,00,N +20250509,130712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,-110,5,-2.10,205341720,39848,70.39,5250,5250,5120,6820,3680,5250,5153.12,2.25,0,-12778,5323,5286,5233,5196,5143,5305,5215,68,1570,500,3780,10,1,13500000,694,-8.94,0.85,12,0.30,-575.00,6068.00,9070,20240607,-43.33,3965,20241209,29.63,6500,-20.92,20250305,4475,14.86,20250409,9070,-43.33,20240607,3965,29.63,20241209,4.15,Y,101170,500,67 억,,303514,N,N,5697,N,00,N +20250509,120714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,-110,5,-2.10,163719740,31736,56.06,5250,5250,5120,6820,3680,5250,5158.80,2.25,0,-9022,5323,5286,5233,5196,5143,5305,5215,68,1570,500,3780,10,1,13500000,694,-8.94,0.85,12,0.24,-575.00,6068.00,9070,20240607,-43.33,3965,20241209,29.63,6500,-20.92,20250305,4475,14.86,20250409,9070,-43.33,20240607,3965,29.63,20241209,4.15,Y,101170,500,67 억,,303514,N,N,5697,N,00,N +20250509,110711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-100,5,-1.90,111995550,21664,38.27,5250,5250,5140,6820,3680,5250,5169.66,2.25,0,-5056,5323,5286,5233,5196,5143,5305,5215,68,1570,500,3780,10,1,13500000,695,-8.96,0.85,12,0.16,-575.00,6068.00,9070,20240607,-43.22,3965,20241209,29.89,6500,-20.77,20250305,4475,15.08,20250409,9070,-43.22,20240607,3965,29.89,20241209,4.15,Y,101170,500,67 억,,303514,N,N,5697,N,00,N +20250509,100714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,-70,5,-1.33,56430690,10889,19.23,5250,5250,5160,6820,3680,5250,5182.36,2.25,0,-3426,5323,5286,5233,5196,5143,5305,5215,68,1570,500,3780,10,1,13500000,699,-9.01,0.85,12,0.08,-575.00,6068.00,9070,20240607,-42.89,3965,20241209,30.64,6500,-20.31,20250305,4475,15.75,20250409,9070,-42.89,20240607,3965,30.64,20241209,4.15,Y,101170,500,67 억,,303514,N,N,5697,N,00,N +20250509,090716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,-30,5,-0.57,10370310,1990,3.52,5250,5250,5190,6820,3680,5250,5211.21,2.25,0,-121,5323,5286,5233,5196,5143,5305,5215,68,1570,500,3780,10,1,13500000,705,-9.08,0.86,12,0.01,-575.00,6068.00,9070,20240607,-42.45,3965,20241209,31.65,6500,-19.69,20250305,4475,16.65,20250409,9070,-42.45,20240607,3965,31.65,20241209,4.15,Y,101170,500,67 억,,303514,N,N,5697,N,00,N 20250508,160703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,40,2,0.77,294078660,56312,87.82,5180,5270,5180,6770,3650,5210,5222.32,2.21,0,3707,5296,5252,5176,5132,5056,5275,5155,68,1560,500,3750,10,1,13500000,709,-9.13,0.87,12,0.42,-575.00,6068.00,9070,20240607,-42.12,3965,20241209,32.41,6500,-19.23,20250305,4475,17.32,20250409,9070,-42.12,20240607,3965,32.41,20241209,4.13,Y,101170,500,67 억,,298994,N,N,5697,N,00,N 20250508,150712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,50,2,0.96,270226350,51768,80.73,5180,5270,5180,6770,3650,5210,5219.96,2.21,0,2831,5296,5252,5176,5132,5056,5275,5155,68,1560,500,3750,10,1,13500000,710,-9.15,0.87,12,0.38,-575.00,6068.00,9070,20240607,-42.01,3965,20241209,32.66,6500,-19.08,20250305,4475,17.54,20250409,9070,-42.01,20240607,3965,32.66,20241209,4.13,Y,101170,500,67 억,,298994,N,N,5726,N,00,N 20250508,140709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,10,2,0.19,242570970,46499,72.52,5180,5250,5180,6770,3650,5210,5216.70,2.21,0,2852,5296,5252,5176,5132,5056,5275,5155,68,1560,500,3750,10,1,13500000,705,-9.08,0.86,12,0.34,-575.00,6068.00,9070,20240607,-42.45,3965,20241209,31.65,6500,-19.69,20250305,4475,16.65,20250409,9070,-42.45,20240607,3965,31.65,20241209,4.13,Y,101170,500,67 억,,298994,N,N,5726,N,00,N diff --git a/101240/price/prices-20250501.csv b/101240/price/prices-20250501.csv index 178a1ec78356..b66a6ce03c32 100644 --- a/101240/price/prices-20250501.csv +++ b/101240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-80,5,-1.77,235891567,53124,64.50,4510,4510,4405,5860,3160,4510,4440.44,6.53,0,519,4583,4546,4513,4476,4443,4530,4460,52,1350,500,3240,5,1,10340947,458,4.94,0.52,12,0.51,896.00,8557.00,6230,20240820,-28.89,3475,20241209,27.48,5330,-16.89,20250307,3790,16.89,20250102,6230,-28.89,20240820,3475,27.48,20241209,2.68,Y,101240,500,51 억,,675161,N,N,0,N,00,N +20250509,150716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4425,-85,5,-1.88,227846422,51306,62.30,4510,4510,4405,5860,3160,4510,4440.93,6.53,0,757,4583,4546,4513,4476,4443,4530,4460,52,1350,500,3240,5,1,10340947,458,4.94,0.52,12,0.50,896.00,8557.00,6230,20240820,-28.97,3475,20241209,27.34,5330,-16.98,20250307,3790,16.75,20250102,6230,-28.97,20240820,3475,27.34,20241209,2.68,Y,101240,500,51 억,,675161,N,N,0,N,00,N +20250509,140713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-80,5,-1.77,202324457,45538,55.29,4510,4510,4405,5860,3160,4510,4442.98,6.53,0,238,4583,4546,4513,4476,4443,4530,4460,52,1350,500,3240,5,1,10340947,458,4.94,0.52,12,0.44,896.00,8557.00,6230,20240820,-28.89,3475,20241209,27.48,5330,-16.89,20250307,3790,16.89,20250102,6230,-28.89,20240820,3475,27.48,20241209,2.68,Y,101240,500,51 억,,675161,N,N,0,N,00,N +20250509,130712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4425,-85,5,-1.88,184712315,41563,50.47,4510,4510,4405,5860,3160,4510,4444.15,6.53,0,-642,4583,4546,4513,4476,4443,4530,4460,52,1350,500,3240,5,1,10340947,458,4.94,0.52,12,0.40,896.00,8557.00,6230,20240820,-28.97,3475,20241209,27.34,5330,-16.98,20250307,3790,16.75,20250102,6230,-28.97,20240820,3475,27.34,20241209,2.68,Y,101240,500,51 억,,675161,N,N,0,N,00,N +20250509,120714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-80,5,-1.77,119239370,26791,32.53,4510,4510,4415,5860,3160,4510,4450.72,6.53,0,-742,4583,4546,4513,4476,4443,4530,4460,52,1350,500,3240,5,1,10340947,458,4.94,0.52,12,0.26,896.00,8557.00,6230,20240820,-28.89,3475,20241209,27.48,5330,-16.89,20250307,3790,16.89,20250102,6230,-28.89,20240820,3475,27.48,20241209,2.68,Y,101240,500,51 억,,675161,N,N,0,N,00,N +20250509,110711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4445,-65,5,-1.44,85537645,19187,23.30,4510,4510,4440,5860,3160,4510,4458.10,6.53,0,-389,4583,4546,4513,4476,4443,4530,4460,52,1350,500,3240,5,1,10340947,460,4.96,0.52,12,0.19,896.00,8557.00,6230,20240820,-28.65,3475,20241209,27.91,5330,-16.60,20250307,3790,17.28,20250102,6230,-28.65,20240820,3475,27.91,20241209,2.68,Y,101240,500,51 억,,675161,N,N,0,N,00,N +20250509,100714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4455,-55,5,-1.22,53138085,11906,14.46,4510,4510,4440,5860,3160,4510,4463.13,6.53,0,-1108,4583,4546,4513,4476,4443,4530,4460,52,1350,500,3240,5,1,10340947,461,4.97,0.52,12,0.12,896.00,8557.00,6230,20240820,-28.49,3475,20241209,28.20,5330,-16.42,20250307,3790,17.55,20250102,6230,-28.49,20240820,3475,28.20,20241209,2.68,Y,101240,500,51 억,,675161,N,N,0,N,00,N +20250509,090716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4460,-50,5,-1.11,6327630,1415,1.72,4510,4510,4450,5860,3160,4510,4471.82,6.53,0,-620,4583,4546,4513,4476,4443,4530,4460,52,1350,500,3240,5,1,10340947,461,4.98,0.52,12,0.01,896.00,8557.00,6230,20240820,-28.41,3475,20241209,28.35,5330,-16.32,20250307,3790,17.68,20250102,6230,-28.41,20240820,3475,28.35,20241209,2.68,Y,101240,500,51 억,,675161,N,N,0,N,00,N 20250508,160703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4510,-5,5,-0.11,368455108,81878,128.24,4515,4550,4480,5860,3165,4515,4500.05,6.38,0,-400,4658,4586,4478,4406,4298,4622,4442,52,1345,500,3250,5,1,10340947,466,5.03,0.53,12,0.79,896.00,8557.00,6230,20240820,-27.61,3475,20241209,29.78,5330,-15.38,20250307,3790,19.00,20250102,6230,-27.61,20240820,3475,29.78,20241209,2.72,Y,101240,500,51 억,,659822,N,N,0,N,00,N 20250508,150712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4510,-5,5,-0.11,360720718,80161,125.56,4515,4550,4480,5860,3165,4515,4499.95,6.38,0,304,4658,4586,4478,4406,4298,4622,4442,52,1345,500,3250,5,1,10340947,466,5.03,0.53,12,0.78,896.00,8557.00,6230,20240820,-27.61,3475,20241209,29.78,5330,-15.38,20250307,3790,19.00,20250102,6230,-27.61,20240820,3475,29.78,20241209,2.72,Y,101240,500,51 억,,659822,N,N,0,N,00,N 20250508,140709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,-20,5,-0.44,277111870,61539,96.39,4515,4550,4480,5860,3165,4515,4503.03,6.38,0,1005,4658,4586,4478,4406,4298,4622,4442,52,1345,500,3250,5,1,10340947,465,5.02,0.53,12,0.60,896.00,8557.00,6230,20240820,-27.85,3475,20241209,29.35,5330,-15.67,20250307,3790,18.60,20250102,6230,-27.85,20240820,3475,29.35,20241209,2.72,Y,101240,500,51 억,,659822,N,N,0,N,00,N diff --git a/101330/price/prices-20250501.csv b/101330/price/prices-20250501.csv index 8f81318ef6a0..3e4c6225f3c6 100644 --- a/101330/price/prices-20250501.csv +++ b/101330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-10,5,-0.32,50619220,16511,54.86,3095,3100,3040,4020,2170,3095,3065.79,3.24,0,-3570,3158,3126,3083,3051,3008,3105,3030,120,925,500,2220,5,1,23147029,714,2.56,0.21,12,0.07,1206.00,14820.00,4045,20240521,-23.73,2415,20241209,27.74,3350,-7.91,20250312,2605,18.43,20250203,4045,-23.73,20240521,2415,27.74,20241209,1.63,Y,101330,500,119 억,,749642,N,N,3031,N,00,N +20250509,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-5,5,-0.16,49490845,16145,53.64,3095,3100,3040,4020,2170,3095,3065.40,3.24,0,-3648,3158,3126,3083,3051,3008,3105,3030,120,925,500,2220,5,1,23147029,715,2.56,0.21,12,0.07,1206.00,14820.00,4045,20240521,-23.61,2415,20241209,27.95,3350,-7.76,20250312,2605,18.62,20250203,4045,-23.61,20240521,2415,27.95,20241209,1.63,Y,101330,500,119 억,,749642,N,N,45,N,00,N +20250509,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-15,5,-0.48,40912925,13350,44.35,3095,3100,3040,4020,2170,3095,3064.64,3.24,0,-3434,3158,3126,3083,3051,3008,3105,3030,120,925,500,2220,5,1,23147029,713,2.55,0.21,12,0.06,1206.00,14820.00,4045,20240521,-23.86,2415,20241209,27.54,3350,-8.06,20250312,2605,18.23,20250203,4045,-23.86,20240521,2415,27.54,20241209,1.63,Y,101330,500,119 억,,749642,N,N,45,N,00,N +20250509,130712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-15,5,-0.48,34893695,11394,37.86,3095,3100,3040,4020,2170,3095,3062.46,3.24,0,-2218,3158,3126,3083,3051,3008,3105,3030,120,925,500,2220,5,1,23147029,713,2.55,0.21,12,0.05,1206.00,14820.00,4045,20240521,-23.86,2415,20241209,27.54,3350,-8.06,20250312,2605,18.23,20250203,4045,-23.86,20240521,2415,27.54,20241209,1.63,Y,101330,500,119 억,,749642,N,N,45,N,00,N +20250509,120715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-20,5,-0.65,29072545,9498,31.56,3095,3100,3040,4020,2170,3095,3060.91,3.24,0,-3660,3158,3126,3083,3051,3008,3105,3030,120,925,500,2220,5,1,23147029,712,2.55,0.21,12,0.04,1206.00,14820.00,4045,20240521,-23.98,2415,20241209,27.33,3350,-8.21,20250312,2605,18.04,20250203,4045,-23.98,20240521,2415,27.33,20241209,1.63,Y,101330,500,119 억,,749642,N,N,45,N,00,N +20250509,110711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-25,5,-0.81,26195620,8561,28.44,3095,3100,3040,4020,2170,3095,3059.88,3.24,0,-3174,3158,3126,3083,3051,3008,3105,3030,120,925,500,2220,5,1,23147029,711,2.55,0.21,12,0.04,1206.00,14820.00,4045,20240521,-24.10,2415,20241209,27.12,3350,-8.36,20250312,2605,17.85,20250203,4045,-24.10,20240521,2415,27.12,20241209,1.63,Y,101330,500,119 억,,749642,N,N,45,N,00,N +20250509,100715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-20,5,-0.65,21502770,7029,23.35,3095,3100,3040,4020,2170,3095,3059.15,3.24,0,-2640,3158,3126,3083,3051,3008,3105,3030,120,925,500,2220,5,1,23147029,712,2.55,0.21,12,0.03,1206.00,14820.00,4045,20240521,-23.98,2415,20241209,27.33,3350,-8.21,20250312,2605,18.04,20250203,4045,-23.98,20240521,2415,27.33,20241209,1.63,Y,101330,500,119 억,,749642,N,N,45,N,00,N +20250509,090716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-5,5,-0.16,1968470,637,2.12,3095,3100,3075,4020,2170,3095,3090.22,3.24,0,-178,3158,3126,3083,3051,3008,3105,3030,120,925,500,2220,5,1,23147029,715,2.56,0.21,12,0.00,1206.00,14820.00,4045,20240521,-23.61,2415,20241209,27.95,3350,-7.76,20250312,2605,18.62,20250203,4045,-23.61,20240521,2415,27.95,20241209,1.63,Y,101330,500,119 억,,749642,N,N,45,N,00,N 20250508,160703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,-5,5,-0.16,91435505,29796,592.13,3100,3115,3040,4030,2170,3100,3068.72,3.21,0,5992,3156,3127,3101,3072,3046,3142,3087,120,930,500,2230,5,1,23147029,716,2.57,0.21,12,0.13,1206.00,14820.00,4045,20240521,-23.49,2415,20241209,28.16,3350,-7.61,20250312,2605,18.81,20250203,4045,-23.49,20240521,2415,28.16,20241209,1.63,Y,101330,500,119 억,,743261,N,N,45,N,00,N 20250508,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-15,5,-0.48,81873270,26699,530.58,3100,3115,3040,4030,2170,3100,3066.53,3.21,0,4031,3156,3127,3101,3072,3046,3142,3087,120,930,500,2230,5,1,23147029,714,2.56,0.21,12,0.12,1206.00,14820.00,4045,20240521,-23.73,2415,20241209,27.74,3350,-7.91,20250312,2605,18.43,20250203,4045,-23.73,20240521,2415,27.74,20241209,1.63,Y,101330,500,119 억,,743261,N,N,71,N,00,N 20250508,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-20,5,-0.65,77206650,25184,500.48,3100,3115,3040,4030,2170,3100,3065.70,3.21,0,2764,3156,3127,3101,3072,3046,3142,3087,120,930,500,2230,5,1,23147029,713,2.55,0.21,12,0.11,1206.00,14820.00,4045,20240521,-23.86,2415,20241209,27.54,3350,-8.06,20250312,2605,18.23,20250203,4045,-23.86,20240521,2415,27.54,20241209,1.63,Y,101330,500,119 억,,743261,N,N,71,N,00,N diff --git a/101360/price/prices-20250501.csv b/101360/price/prices-20250501.csv index 0c47127c748a..066d107af02d 100644 --- a/101360/price/prices-20250501.csv +++ b/101360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160709,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23800,-1000,5,-4.03,2547636000,106078,148.24,24850,25000,23800,32200,17400,24800,24016.74,1.09,0,-52668,25200,25000,24650,24450,24100,25100,24550,89,7400,500,17360,50,1,17786114,4233,28.10,1.91,12,0.60,847.00,12493.00,51418,20240624,-53.71,21400,20241230,11.21,32650,-27.11,20250226,21500,10.70,20250102,61500,-61.30,20240624,21400,11.21,20241230,2.97,Y,101360,500,88 억,,193718,N,N,14547,N,00,N +20250509,150716,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23850,-950,5,-3.83,2310790650,96131,134.34,24850,25000,23800,32200,17400,24800,24037.93,1.09,0,-48105,25200,25000,24650,24450,24100,25100,24550,89,7400,500,17360,50,1,17786114,4242,28.16,1.91,12,0.54,847.00,12493.00,51418,20240624,-53.62,21400,20241230,11.45,32650,-26.95,20250226,21500,10.93,20250102,61500,-61.22,20240624,21400,11.45,20241230,2.97,Y,101360,500,88 억,,193718,N,N,17260,N,00,N +20250509,140713,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23850,-950,5,-3.83,1946171450,80845,112.98,24850,25000,23850,32200,17400,24800,24072.87,1.09,0,-42926,25200,25000,24650,24450,24100,25100,24550,89,7400,500,17360,50,1,17786114,4242,28.16,1.91,12,0.45,847.00,12493.00,51418,20240624,-53.62,21400,20241230,11.45,32650,-26.95,20250226,21500,10.93,20250102,61500,-61.22,20240624,21400,11.45,20241230,2.97,Y,101360,500,88 억,,193718,N,N,17260,N,00,N +20250509,130713,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23950,-850,5,-3.43,1792852225,74426,104.01,24850,25000,23850,32200,17400,24800,24089.06,1.09,0,-41672,25200,25000,24650,24450,24100,25100,24550,89,7400,500,17360,50,1,17786114,4260,28.28,1.92,12,0.42,847.00,12493.00,51418,20240624,-53.42,21400,20241230,11.92,32650,-26.65,20250226,21500,11.40,20250102,61500,-61.06,20240624,21400,11.92,20241230,2.97,Y,101360,500,88 억,,193718,N,N,17260,N,00,N +20250509,120715,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23900,-900,5,-3.63,1620408625,67208,93.92,24850,25000,23850,32200,17400,24800,24110.35,1.09,0,-40420,25200,25000,24650,24450,24100,25100,24550,89,7400,500,17360,50,1,17786114,4251,28.22,1.91,12,0.38,847.00,12493.00,51418,20240624,-53.52,21400,20241230,11.68,32650,-26.80,20250226,21500,11.16,20250102,61500,-61.14,20240624,21400,11.68,20241230,2.97,Y,101360,500,88 억,,193718,N,N,17260,N,00,N +20250509,110711,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23950,-850,5,-3.43,1330166275,55073,76.96,24850,25000,23900,32200,17400,24800,24152.78,1.09,0,-31089,25200,25000,24650,24450,24100,25100,24550,89,7400,500,17360,50,1,17786114,4260,28.28,1.92,12,0.31,847.00,12493.00,51418,20240624,-53.42,21400,20241230,11.92,32650,-26.65,20250226,21500,11.40,20250102,61500,-61.06,20240624,21400,11.92,20241230,2.97,Y,101360,500,88 억,,193718,N,N,17260,N,00,N +20250509,100715,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24050,-750,5,-3.02,966175750,39888,55.74,24850,25000,23950,32200,17400,24800,24222.22,1.09,0,-20953,25200,25000,24650,24450,24100,25100,24550,89,7400,500,17360,50,1,17786114,4278,28.39,1.93,12,0.22,847.00,12493.00,51418,20240624,-53.23,21400,20241230,12.38,32650,-26.34,20250226,21500,11.86,20250102,61500,-60.89,20240624,21400,12.38,20241230,2.97,Y,101360,500,88 억,,193718,N,N,17260,N,00,N +20250509,090717,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24400,-400,5,-1.61,211578025,8604,12.02,24850,25000,24400,32200,17400,24800,24590.66,1.09,0,-7050,25200,25000,24650,24450,24100,25100,24550,89,7400,500,17360,50,1,17786114,4340,28.81,1.95,12,0.05,847.00,12493.00,51418,20240624,-52.55,21400,20241230,14.02,32650,-25.27,20250226,21500,13.49,20250102,61500,-60.33,20240624,21400,14.02,20241230,2.97,Y,101360,500,88 억,,193718,N,N,17260,N,00,N 20250508,160703,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24800,400,2,1.64,1756709950,71557,84.67,24450,24850,24300,31700,17100,24400,24549.62,1.04,0,6535,25733,25066,24533,23866,23333,24800,23600,89,7300,500,17080,50,1,17786114,4411,29.28,1.99,12,0.40,847.00,12493.00,51418,20240624,-51.77,21400,20241230,15.89,32650,-24.04,20250226,21500,15.35,20250102,61500,-59.67,20240624,21400,15.89,20241230,3.00,Y,101360,500,88 억,,185074,N,N,17260,N,00,N 20250508,150713,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24650,250,2,1.02,1501261600,61249,72.48,24450,24850,24300,31700,17100,24400,24510.79,1.04,0,3467,25733,25066,24533,23866,23333,24800,23600,89,7300,500,17080,50,1,17786114,4384,29.10,1.97,12,0.34,847.00,12493.00,51418,20240624,-52.06,21400,20241230,15.19,32650,-24.50,20250226,21500,14.65,20250102,61500,-59.92,20240624,21400,15.19,20241230,3.00,Y,101360,500,88 억,,185074,N,N,4788,N,00,N 20250508,140710,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24350,-50,5,-0.20,1113154300,45435,53.76,24450,24850,24300,31700,17100,24400,24499.93,1.04,0,2235,25733,25066,24533,23866,23333,24800,23600,89,7300,500,17080,50,1,17786114,4331,28.75,1.95,12,0.26,847.00,12493.00,51418,20240624,-52.64,21400,20241230,13.79,32650,-25.42,20250226,21500,13.26,20250102,61500,-60.41,20240624,21400,13.79,20241230,3.00,Y,101360,500,88 억,,185074,N,N,4788,N,00,N diff --git a/101390/price/prices-20250501.csv b/101390/price/prices-20250501.csv index dd4459216f77..0eddd23241d4 100644 --- a/101390/price/prices-20250501.csv +++ b/101390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160709,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N +20250509,150716,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N +20250509,140713,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N +20250509,130713,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N +20250509,120715,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N +20250509,110712,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N +20250509,100715,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N +20250509,090717,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N 20250508,160704,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N 20250508,150713,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N 20250508,140710,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N diff --git a/101400/price/prices-20250501.csv b/101400/price/prices-20250501.csv index dc28d28e8ad1..8d4082525a3a 100644 --- a/101400/price/prices-20250501.csv +++ b/101400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,383,1,2,0.26,34380727,89833,35.19,385,386,380,496,268,382,382.72,0.77,0,-4997,399,390,385,376,371,388,374,324,114,500,260,1,1,64712413,248,-13.21,0.62,12,0.14,-29.00,613.00,637,20240426,-39.87,360,20241125,6.39,496,-22.78,20250307,360,6.39,20250217,575,-33.39,20240628,360,6.39,20241125,0.00,Y,101400,500,323 억,,495900,N,N,0,N,00,N +20250509,150717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,-2,5,-0.52,32911144,85993,33.68,385,386,380,496,268,382,382.72,0.77,0,-4891,399,390,385,376,371,388,374,324,114,500,260,1,1,64712413,246,-13.10,0.62,12,0.13,-29.00,613.00,637,20240426,-40.35,360,20241125,5.56,496,-23.39,20250307,360,5.56,20250217,575,-33.91,20240628,360,5.56,20241125,0.00,Y,101400,500,323 억,,495900,N,N,0,N,00,N +20250509,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,385,3,2,0.79,25124119,65653,25.72,385,386,380,496,268,382,382.68,0.77,0,-4814,399,390,385,376,371,388,374,324,114,500,260,1,1,64712413,249,-13.28,0.63,12,0.10,-29.00,613.00,637,20240426,-39.56,360,20241125,6.94,496,-22.38,20250307,360,6.94,20250217,575,-33.04,20240628,360,6.94,20241125,0.00,Y,101400,500,323 억,,495900,N,N,0,N,00,N +20250509,130713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,385,3,2,0.79,23183696,60578,23.73,385,386,380,496,268,382,382.71,0.77,0,-4457,399,390,385,376,371,388,374,324,114,500,260,1,1,64712413,249,-13.28,0.63,12,0.09,-29.00,613.00,637,20240426,-39.56,360,20241125,6.94,496,-22.38,20250307,360,6.94,20250217,575,-33.04,20240628,360,6.94,20241125,0.00,Y,101400,500,323 억,,495900,N,N,0,N,00,N +20250509,120715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,386,4,2,1.05,8380027,21784,8.53,385,386,382,496,268,382,384.69,0.77,0,-4490,399,390,385,376,371,388,374,324,114,500,260,1,1,64712413,250,-13.31,0.63,12,0.03,-29.00,613.00,637,20240426,-39.40,360,20241125,7.22,496,-22.18,20250307,360,7.22,20250217,575,-32.87,20240628,360,7.22,20241125,0.00,Y,101400,500,323 억,,495900,N,N,0,N,00,N +20250509,110712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,386,4,2,1.05,7721424,20068,7.86,385,386,382,496,268,382,384.76,0.77,0,-4535,399,390,385,376,371,388,374,324,114,500,260,1,1,64712413,250,-13.31,0.63,12,0.03,-29.00,613.00,637,20240426,-39.40,360,20241125,7.22,496,-22.18,20250307,360,7.22,20250217,575,-32.87,20240628,360,7.22,20241125,0.00,Y,101400,500,323 억,,495900,N,N,0,N,00,N +20250509,100716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,386,4,2,1.05,3791352,9855,3.86,385,386,382,496,268,382,384.71,0.77,0,-3970,399,390,385,376,371,388,374,324,114,500,260,1,1,64712413,250,-13.31,0.63,12,0.02,-29.00,613.00,637,20240426,-39.40,360,20241125,7.22,496,-22.18,20250307,360,7.22,20250217,575,-32.87,20240628,360,7.22,20241125,0.00,Y,101400,500,323 억,,495900,N,N,0,N,00,N +20250509,090717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,385,3,2,0.79,2563273,6667,2.61,385,385,382,496,268,382,384.47,0.77,0,-2669,399,390,385,376,371,388,374,324,114,500,260,1,1,64712413,249,-13.28,0.63,12,0.01,-29.00,613.00,637,20240426,-39.56,360,20241125,6.94,496,-22.38,20250307,360,6.94,20250217,575,-33.04,20240628,360,6.94,20241125,0.00,Y,101400,500,323 억,,495900,N,N,0,N,00,N 20250508,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,382,-10,5,-2.55,97819029,254547,168.28,394,394,380,509,275,392,384.29,0.79,0,11948,404,398,393,387,382,395,384,324,117,500,270,1,1,64712413,247,-13.17,0.62,12,0.39,-29.00,613.00,637,20240426,-40.03,360,20241125,6.11,496,-22.98,20250307,360,6.11,20250217,575,-33.57,20240628,360,6.11,20241125,0.00,Y,101400,500,323 억,,508597,N,N,0,N,00,N 20250508,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,384,-8,5,-2.04,88625917,230431,152.34,394,394,380,509,275,392,384.61,0.79,0,11962,404,398,393,387,382,395,384,324,117,500,270,1,1,64712413,248,-13.24,0.63,12,0.36,-29.00,613.00,637,20240426,-39.72,360,20241125,6.67,496,-22.58,20250307,360,6.67,20250217,575,-33.22,20240628,360,6.67,20241125,0.00,Y,101400,500,323 억,,508597,N,N,0,N,00,N 20250508,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,383,-9,5,-2.30,78793047,204810,135.40,394,394,380,509,275,392,384.71,0.79,0,12243,404,398,393,387,382,395,384,324,117,500,270,1,1,64712413,248,-13.21,0.62,12,0.32,-29.00,613.00,637,20240426,-39.87,360,20241125,6.39,496,-22.78,20250307,360,6.39,20250217,575,-33.39,20240628,360,6.39,20241125,0.00,Y,101400,500,323 억,,508597,N,N,0,N,00,N diff --git a/101490/price/prices-20250501.csv b/101490/price/prices-20250501.csv index 76076be9eda2..93acd0af809e 100644 --- a/101490/price/prices-20250501.csv +++ b/101490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160710,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33250,-550,5,-1.63,5471121150,165796,114.43,34050,34050,32500,43900,23700,33800,32999.11,8.41,0,57661,35700,34750,34200,33250,32700,34475,32975,107,10100,500,24330,50,1,21451447,7133,23.40,2.83,12,0.77,1421.00,11735.00,45000,20240507,-26.11,19010,20241114,74.91,38150,-12.84,20250423,25300,31.42,20250102,44750,-25.70,20240509,19010,74.91,20241114,3.01,Y,101490,500,107 억,,1803029,N,N,2008,N,00,N +20250509,150717,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33250,-550,5,-1.63,5187616400,157255,108.53,34050,34050,32500,43900,23700,33800,32988.56,8.41,0,54291,35700,34750,34200,33250,32700,34475,32975,107,10100,500,24330,50,1,21451447,7133,23.40,2.83,12,0.73,1421.00,11735.00,45000,20240507,-26.11,19010,20241114,74.91,38150,-12.84,20250423,25300,31.42,20250102,44750,-25.70,20240509,19010,74.91,20241114,3.01,Y,101490,500,107 억,,1803029,N,N,3979,N,00,N +20250509,140714,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33050,-750,5,-2.22,4559843650,138308,95.46,34050,34050,32500,43900,23700,33800,32968.76,8.41,0,42945,35700,34750,34200,33250,32700,34475,32975,107,10100,500,24330,50,1,21451447,7090,23.26,2.82,12,0.64,1421.00,11735.00,45000,20240507,-26.56,19010,20241114,73.86,38150,-13.37,20250423,25300,30.63,20250102,44750,-26.15,20240509,19010,73.86,20241114,3.01,Y,101490,500,107 억,,1803029,N,N,3979,N,00,N +20250509,130714,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32850,-950,5,-2.81,3766633450,114311,78.89,34050,34050,32500,43900,23700,33800,32950.75,8.41,0,30072,35700,34750,34200,33250,32700,34475,32975,107,10100,500,24330,50,1,21451447,7047,23.12,2.80,12,0.53,1421.00,11735.00,45000,20240507,-27.00,19010,20241114,72.80,38150,-13.89,20250423,25300,29.84,20250102,44750,-26.59,20240509,19010,72.80,20241114,3.01,Y,101490,500,107 억,,1803029,N,N,3979,N,00,N +20250509,120716,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32800,-1000,5,-2.96,3328486550,100939,69.67,34050,34050,32500,43900,23700,33800,32975.23,8.41,0,24422,35700,34750,34200,33250,32700,34475,32975,107,10100,500,24330,50,1,21451447,7036,23.08,2.80,12,0.47,1421.00,11735.00,45000,20240507,-27.11,19010,20241114,72.54,38150,-14.02,20250423,25300,29.64,20250102,44750,-26.70,20240509,19010,72.54,20241114,3.01,Y,101490,500,107 억,,1803029,N,N,3979,N,00,N +20250509,110712,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32750,-1050,5,-3.11,2698970825,81704,56.39,34050,34050,32500,43900,23700,33800,33033.52,8.41,0,15026,35700,34750,34200,33250,32700,34475,32975,107,10100,500,24330,50,1,21451447,7025,23.05,2.79,12,0.38,1421.00,11735.00,45000,20240507,-27.22,19010,20241114,72.28,38150,-14.15,20250423,25300,29.45,20250102,44750,-26.82,20240509,19010,72.28,20241114,3.01,Y,101490,500,107 억,,1803029,N,N,3979,N,00,N +20250509,100716,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33050,-750,5,-2.22,1274716925,38299,26.43,34050,34050,33000,43900,23700,33800,33283.30,8.41,0,4231,35700,34750,34200,33250,32700,34475,32975,107,10100,500,24330,50,1,21451447,7090,23.26,2.82,12,0.18,1421.00,11735.00,45000,20240507,-26.56,19010,20241114,73.86,38150,-13.37,20250423,25300,30.63,20250102,44750,-26.15,20240509,19010,73.86,20241114,3.01,Y,101490,500,107 억,,1803029,N,N,3979,N,00,N +20250509,090717,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33700,-100,5,-0.30,195451900,5791,4.00,34050,34050,33650,43900,23700,33800,33750.98,8.41,0,1157,35700,34750,34200,33250,32700,34475,32975,107,10100,500,24330,50,1,21451447,7229,23.72,2.87,12,0.03,1421.00,11735.00,45000,20240507,-25.11,19010,20241114,77.28,38150,-11.66,20250423,25300,33.20,20250102,44750,-24.69,20240509,19010,77.28,20241114,3.01,Y,101490,500,107 억,,1803029,N,N,3979,N,00,N 20250508,160704,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33800,-800,5,-2.31,4940954350,144891,143.42,35000,35150,33650,44950,24250,34600,34101.20,8.28,0,18779,35966,35282,34716,34032,33466,35000,33750,107,10350,500,24910,50,1,21451447,7251,23.79,2.88,12,0.68,1421.00,11735.00,45000,20240507,-24.89,19010,20241114,77.80,38150,-11.40,20250423,25300,33.60,20250102,45000,-24.89,20240508,19010,77.80,20241114,3.02,Y,101490,500,107 억,,1777031,N,N,3979,N,00,N 20250508,150714,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33700,-900,5,-2.60,4553033825,133393,132.04,35000,35150,33650,44950,24250,34600,34132.48,8.28,0,21154,35966,35282,34716,34032,33466,35000,33750,107,10350,500,24910,50,1,21451447,7229,23.72,2.87,12,0.62,1421.00,11735.00,45000,20240507,-25.11,19010,20241114,77.28,38150,-11.66,20250423,25300,33.20,20250102,45000,-25.11,20240508,19010,77.28,20241114,3.02,Y,101490,500,107 억,,1777031,N,N,7109,N,00,N 20250508,140711,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33800,-800,5,-2.31,3756143725,109791,108.68,35000,35150,33700,44950,24250,34600,34211.76,8.28,0,23549,35966,35282,34716,34032,33466,35000,33750,107,10350,500,24910,50,1,21451447,7251,23.79,2.88,12,0.51,1421.00,11735.00,45000,20240507,-24.89,19010,20241114,77.80,38150,-11.40,20250423,25300,33.60,20250102,45000,-24.89,20240508,19010,77.80,20241114,3.02,Y,101490,500,107 억,,1777031,N,N,7109,N,00,N diff --git a/101530/price/prices-20250501.csv b/101530/price/prices-20250501.csv index 6ba03de149b6..1f03b4a7e587 100644 --- a/101530/price/prices-20250501.csv +++ b/101530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160710,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6900,-30,5,-0.43,360978525,52594,208.31,6870,6970,6820,9000,4860,6930,6863.49,1.20,0,7606,7116,7022,6946,6852,6776,6985,6815,146,2070,500,4430,10,1,29116822,2009,6.33,0.60,12,0.18,1090.00,11441.00,9900,20240611,-30.30,5280,20240426,30.68,7110,-2.95,20250428,5610,22.99,20250203,9900,-30.30,20240611,5300,30.19,20240909,0.46,Y,101530,500,145 억,,348489,N,N,86,N,00,N +20250509,150717,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6870,-60,5,-0.87,350470805,51069,202.27,6870,6970,6820,9000,4860,6930,6862.69,1.20,0,8021,7116,7022,6946,6852,6776,6985,6815,146,2070,500,4430,10,1,29116822,2000,6.30,0.60,12,0.18,1090.00,11441.00,9900,20240611,-30.61,5280,20240426,30.11,7110,-3.38,20250428,5610,22.46,20250203,9900,-30.61,20240611,5300,29.62,20240909,0.46,Y,101530,500,145 억,,348489,N,N,86,N,00,N +20250509,140714,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6870,-60,5,-0.87,343518815,50056,198.26,6870,6970,6820,9000,4860,6930,6862.69,1.20,0,8160,7116,7022,6946,6852,6776,6985,6815,146,2070,500,4430,10,1,29116822,2000,6.30,0.60,12,0.17,1090.00,11441.00,9900,20240611,-30.61,5280,20240426,30.11,7110,-3.38,20250428,5610,22.46,20250203,9900,-30.61,20240611,5300,29.62,20240909,0.46,Y,101530,500,145 억,,348489,N,N,86,N,00,N +20250509,130714,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6880,-50,5,-0.72,296124605,43153,170.92,6870,6970,6820,9000,4860,6930,6862.20,1.20,0,9482,7116,7022,6946,6852,6776,6985,6815,146,2070,500,4430,10,1,29116822,2003,6.31,0.60,12,0.15,1090.00,11441.00,9900,20240611,-30.51,5280,20240426,30.30,7110,-3.23,20250428,5610,22.64,20250203,9900,-30.51,20240611,5300,29.81,20240909,0.46,Y,101530,500,145 억,,348489,N,N,86,N,00,N +20250509,120716,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6870,-60,5,-0.87,287091835,41839,165.71,6870,6970,6820,9000,4860,6930,6861.82,1.20,0,9684,7116,7022,6946,6852,6776,6985,6815,146,2070,500,4430,10,1,29116822,2000,6.30,0.60,12,0.14,1090.00,11441.00,9900,20240611,-30.61,5280,20240426,30.11,7110,-3.38,20250428,5610,22.46,20250203,9900,-30.61,20240611,5300,29.62,20240909,0.46,Y,101530,500,145 억,,348489,N,N,86,N,00,N +20250509,110713,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6840,-90,5,-1.30,280471565,40876,161.90,6870,6970,6820,9000,4860,6930,6861.52,1.20,0,9632,7116,7022,6946,6852,6776,6985,6815,146,2070,500,4430,10,1,29116822,1992,6.28,0.60,12,0.14,1090.00,11441.00,9900,20240611,-30.91,5280,20240426,29.55,7110,-3.80,20250428,5610,21.93,20250203,9900,-30.91,20240611,5300,29.06,20240909,0.46,Y,101530,500,145 억,,348489,N,N,86,N,00,N +20250509,100716,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6900,-30,5,-0.43,226220975,32960,130.54,6870,6970,6820,9000,4860,6930,6863.50,1.20,0,5836,7116,7022,6946,6852,6776,6985,6815,146,2070,500,4430,10,1,29116822,2009,6.33,0.60,12,0.11,1090.00,11441.00,9900,20240611,-30.30,5280,20240426,30.68,7110,-2.95,20250428,5610,22.99,20250203,9900,-30.30,20240611,5300,30.19,20240909,0.46,Y,101530,500,145 억,,348489,N,N,86,N,00,N +20250509,090718,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6900,-30,5,-0.43,109162045,15878,62.89,6870,6930,6860,9000,4860,6930,6875.05,1.20,0,2230,7116,7022,6946,6852,6776,6985,6815,146,2070,500,4430,10,1,29116822,2009,6.33,0.60,12,0.05,1090.00,11441.00,9900,20240611,-30.30,5280,20240426,30.68,7110,-2.95,20250428,5610,22.99,20250203,9900,-30.30,20240611,5300,30.19,20240909,0.46,Y,101530,500,145 억,,348489,N,N,86,N,00,N 20250508,160705,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6930,-110,5,-1.56,174858575,25248,60.56,7030,7040,6870,9150,4930,7040,6925.64,1.22,0,-8339,7266,7152,6976,6862,6686,7210,6920,146,2110,500,4500,10,1,29116822,2018,6.36,0.61,12,0.09,1090.00,11441.00,9900,20240611,-30.00,5250,20240424,32.00,7110,-2.53,20250428,5610,23.53,20250203,9900,-30.00,20240611,5300,30.75,20240909,0.46,Y,101530,500,145 억,,355408,N,N,86,N,00,N 20250508,150714,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6920,-120,5,-1.70,160780795,23215,55.68,7030,7040,6870,9150,4930,7040,6925.73,1.22,0,-6963,7266,7152,6976,6862,6686,7210,6920,146,2110,500,4500,10,1,29116822,2015,6.35,0.60,12,0.08,1090.00,11441.00,9900,20240611,-30.10,5250,20240424,31.81,7110,-2.67,20250428,5610,23.35,20250203,9900,-30.10,20240611,5300,30.57,20240909,0.46,Y,101530,500,145 억,,355408,N,N,33,N,00,N 20250508,140711,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6890,-150,5,-2.13,134827565,19449,46.65,7030,7040,6870,9150,4930,7040,6932.36,1.22,0,-4556,7266,7152,6976,6862,6686,7210,6920,146,2110,500,4500,10,1,29116822,2006,6.32,0.60,12,0.07,1090.00,11441.00,9900,20240611,-30.40,5250,20240424,31.24,7110,-3.09,20250428,5610,22.82,20250203,9900,-30.40,20240611,5300,30.00,20240909,0.46,Y,101530,500,145 억,,355408,N,N,33,N,00,N diff --git a/101670/price/prices-20250501.csv b/101670/price/prices-20250501.csv index c211fd79134b..8df6925911b8 100644 --- a/101670/price/prices-20250501.csv +++ b/101670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1587,-6,5,-0.38,382757610,242680,135.07,1590,1593,1567,2070,1116,1593,1577.20,3.46,0,31371,1647,1619,1602,1574,1557,1611,1566,108,477,200,1110,1,1,54169970,860,-4.61,1.00,12,0.45,-344.00,1593.00,6790,20240611,-76.63,1290,20250409,23.02,2170,-26.87,20250106,1290,23.02,20250409,6790,-76.63,20240611,1290,23.02,20250409,0.00,Y,101670,200,108 억,,1873234,N,N,7204,N,00,N +20250509,150717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1588,-5,5,-0.31,370178849,234761,130.66,1590,1593,1567,2070,1116,1593,1576.83,3.46,0,30702,1647,1619,1602,1574,1557,1611,1566,108,477,200,1110,1,1,54169970,860,-4.62,1.00,12,0.43,-344.00,1593.00,6790,20240611,-76.61,1290,20250409,23.10,2170,-26.82,20250106,1290,23.10,20250409,6790,-76.61,20240611,1290,23.10,20250409,0.00,Y,101670,200,108 억,,1873234,N,N,7117,N,00,N +20250509,140714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1583,-10,5,-0.63,305431481,193905,107.92,1590,1593,1567,2070,1116,1593,1575.16,3.46,0,13867,1647,1619,1602,1574,1557,1611,1566,108,477,200,1110,1,1,54169970,858,-4.60,0.99,12,0.36,-344.00,1593.00,6790,20240611,-76.69,1290,20250409,22.71,2170,-27.05,20250106,1290,22.71,20250409,6790,-76.69,20240611,1290,22.71,20250409,0.00,Y,101670,200,108 억,,1873234,N,N,7117,N,00,N +20250509,130714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1575,-18,5,-1.13,268446088,170455,94.87,1590,1593,1567,2070,1116,1593,1574.88,3.46,0,6930,1647,1619,1602,1574,1557,1611,1566,108,477,200,1110,1,1,54169970,853,-4.58,0.99,12,0.31,-344.00,1593.00,6790,20240611,-76.80,1290,20250409,22.09,2170,-27.42,20250106,1290,22.09,20250409,6790,-76.80,20240611,1290,22.09,20250409,0.00,Y,101670,200,108 억,,1873234,N,N,7117,N,00,N +20250509,120716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1573,-20,5,-1.26,199871993,126895,70.62,1590,1593,1567,2070,1116,1593,1575.10,3.46,0,-478,1647,1619,1602,1574,1557,1611,1566,108,477,200,1110,1,1,54169970,852,-4.57,0.99,12,0.23,-344.00,1593.00,6790,20240611,-76.83,1290,20250409,21.94,2170,-27.51,20250106,1290,21.94,20250409,6790,-76.83,20240611,1290,21.94,20250409,0.00,Y,101670,200,108 억,,1873234,N,N,7117,N,00,N +20250509,110713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1576,-17,5,-1.07,175071620,111140,61.86,1590,1593,1567,2070,1116,1593,1575.24,3.46,0,2003,1647,1619,1602,1574,1557,1611,1566,108,477,200,1110,1,1,54169970,854,-4.58,0.99,12,0.21,-344.00,1593.00,6790,20240611,-76.79,1290,20250409,22.17,2170,-27.37,20250106,1290,22.17,20250409,6790,-76.79,20240611,1290,22.17,20250409,0.00,Y,101670,200,108 억,,1873234,N,N,7117,N,00,N +20250509,100716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1569,-24,5,-1.51,125376758,79569,44.28,1590,1593,1567,2070,1116,1593,1575.70,3.46,0,-3553,1647,1619,1602,1574,1557,1611,1566,108,477,200,1110,1,1,54169970,850,-4.56,0.98,12,0.15,-344.00,1593.00,6790,20240611,-76.89,1290,20250409,21.63,2170,-27.70,20250106,1290,21.63,20250409,6790,-76.89,20240611,1290,21.63,20250409,0.00,Y,101670,200,108 억,,1873234,N,N,7117,N,00,N +20250509,090718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1581,-12,5,-0.75,13615313,8581,4.78,1590,1593,1571,2070,1116,1593,1586.68,3.46,0,-2875,1647,1619,1602,1574,1557,1611,1566,108,477,200,1110,1,1,54169970,856,-4.60,0.99,12,0.02,-344.00,1593.00,6790,20240611,-76.72,1290,20250409,22.56,2170,-27.14,20250106,1290,22.56,20250409,6790,-76.72,20240611,1290,22.56,20250409,0.00,Y,101670,200,108 억,,1873234,N,N,7117,N,00,N 20250508,160705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1593,-24,5,-1.48,287093882,179323,98.21,1617,1630,1585,2100,1132,1617,1600.99,3.56,0,-72207,1661,1639,1613,1591,1565,1626,1578,108,483,200,1130,1,1,54169970,863,-4.63,1.00,12,0.33,-344.00,1593.00,6790,20240611,-76.54,1290,20250409,23.49,2170,-26.59,20250106,1290,23.49,20250409,6790,-76.54,20240611,1290,23.49,20250409,0.00,Y,101670,200,108 억,,1929226,N,N,7117,N,00,N 20250508,150714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1593,-24,5,-1.48,277692511,173421,94.98,1617,1630,1585,2100,1132,1617,1601.26,3.56,0,-71066,1661,1639,1613,1591,1565,1626,1578,108,483,200,1130,1,1,54169970,863,-4.63,1.00,12,0.32,-344.00,1593.00,6790,20240611,-76.54,1290,20250409,23.49,2170,-26.59,20250106,1290,23.49,20250409,6790,-76.54,20240611,1290,23.49,20250409,0.00,Y,101670,200,108 억,,1929226,N,N,6295,N,00,N 20250508,140711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1591,-26,5,-1.61,251943020,157231,86.11,1617,1630,1585,2100,1132,1617,1602.37,3.56,0,-64089,1661,1639,1613,1591,1565,1626,1578,108,483,200,1130,1,1,54169970,862,-4.62,1.00,12,0.29,-344.00,1593.00,6790,20240611,-76.57,1290,20250409,23.33,2170,-26.68,20250106,1290,23.33,20250409,6790,-76.57,20240611,1290,23.33,20250409,0.00,Y,101670,200,108 억,,1929226,N,N,6295,N,00,N diff --git a/101680/price/prices-20250501.csv b/101680/price/prices-20250501.csv index f6e86085fcdd..2325e1ff5350 100644 --- a/101680/price/prices-20250501.csv +++ b/101680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2985,-120,5,-3.86,83769630,27928,90.54,3060,3130,2965,4035,2175,3105,2999.49,2.35,0,-4402,3148,3126,3093,3071,3038,3137,3082,42,930,500,1920,5,1,8404000,251,16.68,0.60,12,0.33,179.00,4974.00,4940,20241219,-39.57,1857,20240805,60.74,3500,-14.71,20250502,2440,22.34,20250331,4940,-39.57,20241219,1857,60.74,20240805,0.02,Y,101680,500,42 억,,197830,N,N,1916,N,00,N +20250509,150718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,-105,5,-3.38,79772770,26590,86.20,3060,3130,2965,4035,2175,3105,3000.10,2.35,0,-4073,3148,3126,3093,3071,3038,3137,3082,42,930,500,1920,5,1,8404000,252,16.76,0.60,12,0.32,179.00,4974.00,4940,20241219,-39.27,1857,20240805,61.55,3500,-14.29,20250502,2440,22.95,20250331,4940,-39.27,20241219,1857,61.55,20240805,0.02,Y,101680,500,42 억,,197830,N,N,3224,N,00,N +20250509,140715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,-125,5,-4.03,67618420,22517,73.00,3060,3130,2965,4035,2175,3105,3002.99,2.35,0,-3926,3148,3126,3093,3071,3038,3137,3082,42,930,500,1920,5,1,8404000,250,16.65,0.60,12,0.27,179.00,4974.00,4940,20241219,-39.68,1857,20240805,60.47,3500,-14.86,20250502,2440,22.13,20250331,4940,-39.68,20241219,1857,60.47,20240805,0.02,Y,101680,500,42 억,,197830,N,N,3224,N,00,N +20250509,130714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,-125,5,-4.03,57727995,19199,62.24,3060,3130,2965,4035,2175,3105,3006.82,2.35,0,-3907,3148,3126,3093,3071,3038,3137,3082,42,930,500,1920,5,1,8404000,250,16.65,0.60,12,0.23,179.00,4974.00,4940,20241219,-39.68,1857,20240805,60.47,3500,-14.86,20250502,2440,22.13,20250331,4940,-39.68,20241219,1857,60.47,20240805,0.02,Y,101680,500,42 억,,197830,N,N,3224,N,00,N +20250509,120716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2975,-130,5,-4.19,55352935,18402,59.66,3060,3130,2965,4035,2175,3105,3007.98,2.35,0,-3619,3148,3126,3093,3071,3038,3137,3082,42,930,500,1920,5,1,8404000,250,16.62,0.60,12,0.22,179.00,4974.00,4940,20241219,-39.78,1857,20240805,60.20,3500,-15.00,20250502,2440,21.93,20250331,4940,-39.78,20241219,1857,60.20,20240805,0.02,Y,101680,500,42 억,,197830,N,N,3224,N,00,N +20250509,110713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,-105,5,-3.38,38821005,12857,41.68,3060,3130,2980,4035,2175,3105,3019.45,2.35,0,-2100,3148,3126,3093,3071,3038,3137,3082,42,930,500,1920,5,1,8404000,252,16.76,0.60,12,0.15,179.00,4974.00,4940,20241219,-39.27,1857,20240805,61.55,3500,-14.29,20250502,2440,22.95,20250331,4940,-39.27,20241219,1857,61.55,20240805,0.02,Y,101680,500,42 억,,197830,N,N,3224,N,00,N +20250509,100717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,-95,5,-3.06,29350210,9695,31.43,3060,3130,2980,4035,2175,3105,3027.36,2.35,0,-1768,3148,3126,3093,3071,3038,3137,3082,42,930,500,1920,5,1,8404000,253,16.82,0.61,12,0.12,179.00,4974.00,4940,20241219,-39.07,1857,20240805,62.09,3500,-14.00,20250502,2440,23.36,20250331,4940,-39.07,20241219,1857,62.09,20240805,0.02,Y,101680,500,42 억,,197830,N,N,3224,N,00,N +20250509,090718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,-15,5,-0.48,8775180,2859,9.27,3060,3130,3020,4035,2175,3105,3069.32,2.35,0,-784,3148,3126,3093,3071,3038,3137,3082,42,930,500,1920,5,1,8404000,260,17.26,0.62,12,0.03,179.00,4974.00,4940,20241219,-37.45,1857,20240805,66.40,3500,-11.71,20250502,2440,26.64,20250331,4940,-37.45,20241219,1857,66.40,20240805,0.02,Y,101680,500,42 억,,197830,N,N,3224,N,00,N 20250508,160705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3105,45,2,1.47,94612114,30707,62.22,3095,3115,3060,3975,2145,3060,3081.13,2.38,0,-1885,3363,3211,3098,2946,2833,3287,3022,42,915,500,1890,5,1,8404000,261,17.35,0.62,12,0.37,179.00,4974.00,4940,20241219,-37.15,1857,20240805,67.21,3500,-11.29,20250502,2440,27.25,20250331,4940,-37.15,20241219,1857,67.21,20240805,0.24,Y,101680,500,42 억,,200306,N,N,3224,N,00,N 20250508,150714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,35,2,1.14,83335209,27062,54.84,3095,3100,3060,3975,2145,3060,3079.42,2.38,0,-1827,3363,3211,3098,2946,2833,3287,3022,42,915,500,1890,5,1,8404000,260,17.29,0.62,12,0.32,179.00,4974.00,4940,20241219,-37.35,1857,20240805,66.67,3500,-11.57,20250502,2440,26.84,20250331,4940,-37.35,20241219,1857,66.67,20240805,0.24,Y,101680,500,42 억,,200306,N,N,0,N,00,N 20250508,140711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,20,2,0.65,62604054,20331,41.20,3095,3100,3060,3975,2145,3060,3079.24,2.38,0,-5004,3363,3211,3098,2946,2833,3287,3022,42,915,500,1890,5,1,8404000,259,17.21,0.62,12,0.24,179.00,4974.00,4940,20241219,-37.65,1857,20240805,65.86,3500,-12.00,20250502,2440,26.23,20250331,4940,-37.65,20241219,1857,65.86,20240805,0.24,Y,101680,500,42 억,,200306,N,N,0,N,00,N diff --git a/101730/price/prices-20250501.csv b/101730/price/prices-20250501.csv index ec4b8d846697..b7b1af0830f8 100644 --- a/101730/price/prices-20250501.csv +++ b/101730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160711,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6280,200,2,3.29,498939190,80428,126.94,6170,6290,6060,7900,4260,6080,6203.55,11.23,0,25255,6460,6270,6140,5950,5820,6205,5885,415,1820,500,4250,10,1,82935616,5208,-23.35,1.04,12,0.10,-269.00,6066.00,13730,20240911,-54.26,6000,20250502,4.67,10810,-41.91,20250109,6000,4.67,20250502,13730,-54.26,20240911,6000,4.67,20250502,0.95,Y,101730,500,414 억,,9311295,N,N,6238,N,00,N +20250509,150718,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6260,180,2,2.96,461049230,74385,117.40,6170,6290,6060,7900,4260,6080,6198.15,11.23,0,21819,6460,6270,6140,5950,5820,6205,5885,415,1820,500,4250,10,1,82935616,5192,-23.27,1.03,12,0.09,-269.00,6066.00,13730,20240911,-54.41,6000,20250502,4.33,10810,-42.09,20250109,6000,4.33,20250502,13730,-54.41,20240911,6000,4.33,20250502,0.95,Y,101730,500,414 억,,9311295,N,N,8288,N,00,N +20250509,140715,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6270,190,2,3.12,368076610,59498,93.90,6170,6290,6060,7900,4260,6080,6186.37,11.23,0,12321,6460,6270,6140,5950,5820,6205,5885,415,1820,500,4250,10,1,82935616,5200,-23.31,1.03,12,0.07,-269.00,6066.00,13730,20240911,-54.33,6000,20250502,4.50,10810,-42.00,20250109,6000,4.50,20250502,13730,-54.33,20240911,6000,4.50,20250502,0.95,Y,101730,500,414 억,,9311295,N,N,8288,N,00,N +20250509,130715,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6170,90,2,1.48,255464040,41401,65.34,6170,6260,6060,7900,4260,6080,6170.48,11.23,0,5304,6460,6270,6140,5950,5820,6205,5885,415,1820,500,4250,10,1,82935616,5117,-22.94,1.02,12,0.05,-269.00,6066.00,13730,20240911,-55.06,6000,20250502,2.83,10810,-42.92,20250109,6000,2.83,20250502,13730,-55.06,20240911,6000,2.83,20250502,0.95,Y,101730,500,414 억,,9311295,N,N,8288,N,00,N +20250509,120717,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6170,90,2,1.48,236783270,38373,60.56,6170,6260,6060,7900,4260,6080,6170.57,11.23,0,7042,6460,6270,6140,5950,5820,6205,5885,415,1820,500,4250,10,1,82935616,5117,-22.94,1.02,12,0.05,-269.00,6066.00,13730,20240911,-55.06,6000,20250502,2.83,10810,-42.92,20250109,6000,2.83,20250502,13730,-55.06,20240911,6000,2.83,20250502,0.95,Y,101730,500,414 억,,9311295,N,N,8288,N,00,N +20250509,110713,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6140,60,2,0.99,183460625,29802,47.04,6170,6230,6060,7900,4260,6080,6155.98,11.23,0,5824,6460,6270,6140,5950,5820,6205,5885,415,1820,500,4250,10,1,82935616,5092,-22.83,1.01,12,0.04,-269.00,6066.00,13730,20240911,-55.28,6000,20250502,2.33,10810,-43.20,20250109,6000,2.33,20250502,13730,-55.28,20240911,6000,2.33,20250502,0.95,Y,101730,500,414 억,,9311295,N,N,8288,N,00,N +20250509,100717,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6200,120,2,1.97,124905085,20288,32.02,6170,6230,6060,7900,4260,6080,6156.60,11.23,0,1381,6460,6270,6140,5950,5820,6205,5885,415,1820,500,4250,10,1,82935616,5142,-23.05,1.02,12,0.02,-269.00,6066.00,13730,20240911,-54.84,6000,20250502,3.33,10810,-42.65,20250109,6000,3.33,20250502,13730,-54.84,20240911,6000,3.33,20250502,0.95,Y,101730,500,414 억,,9311295,N,N,8288,N,00,N +20250509,090718,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6190,110,2,1.81,33910610,5486,8.66,6170,6230,6110,7900,4260,6080,6181.30,11.23,0,1019,6460,6270,6140,5950,5820,6205,5885,415,1820,500,4250,10,1,82935616,5134,-23.01,1.02,12,0.01,-269.00,6066.00,13730,20240911,-54.92,6000,20250502,3.17,10810,-42.74,20250109,6000,3.17,20250502,13730,-54.92,20240911,6000,3.17,20250502,0.95,Y,101730,500,414 억,,9311295,N,N,8288,N,00,N 20250508,160705,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6080,-50,5,-0.82,386570450,63360,46.21,6190,6330,6010,7960,4300,6130,6101.18,11.25,0,-20576,6483,6306,6193,6016,5903,6395,6105,415,1830,500,4290,10,1,82935616,5042,-22.60,1.00,12,0.08,-269.00,6066.00,13730,20240911,-55.72,6000,20250502,1.33,10810,-43.76,20250109,6000,1.33,20250502,13730,-55.72,20240911,6000,1.33,20250502,0.95,Y,101730,500,414 억,,9334252,N,N,8288,N,00,N 20250508,150715,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6090,-40,5,-0.65,332607800,54461,39.72,6190,6330,6040,7960,4300,6130,6107.27,11.25,0,-20416,6483,6306,6193,6016,5903,6395,6105,415,1830,500,4290,10,1,82935616,5051,-22.64,1.00,12,0.07,-269.00,6066.00,13730,20240911,-55.64,6000,20250502,1.50,10810,-43.66,20250109,6000,1.50,20250502,13730,-55.64,20240911,6000,1.50,20250502,0.95,Y,101730,500,414 억,,9334252,N,N,7179,N,00,N 20250508,140712,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6080,-50,5,-0.82,294201360,48145,35.12,6190,6330,6040,7960,4300,6130,6110.74,11.25,0,-18144,6483,6306,6193,6016,5903,6395,6105,415,1830,500,4290,10,1,82935616,5042,-22.60,1.00,12,0.06,-269.00,6066.00,13730,20240911,-55.72,6000,20250502,1.33,10810,-43.76,20250109,6000,1.33,20250502,13730,-55.72,20240911,6000,1.33,20250502,0.95,Y,101730,500,414 억,,9334252,N,N,7179,N,00,N diff --git a/101930/price/prices-20250501.csv b/101930/price/prices-20250501.csv index 57c0a58f2ceb..d374c27a464b 100644 --- a/101930/price/prices-20250501.csv +++ b/101930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,40450,1050,2,2.66,1374817725,34475,83.17,40200,40800,38700,51200,27600,39400,39878.67,0.86,0,10676,41166,40282,38916,38032,36666,39600,37350,49,11800,500,28360,50,1,9615733,3890,9.77,1.46,12,0.36,4140.00,27771.00,43500,20250425,-7.01,12300,20240612,228.86,43500,-7.01,20250425,28700,40.94,20250109,43500,-7.01,20250425,12300,228.86,20240612,0.15,Y,101930,500,49 억,,83053,N,N,1722,N,00,N +20250509,150718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,40450,1050,2,2.66,1358838875,34080,82.21,40200,40800,38700,51200,27600,39400,39872.03,0.86,0,10594,41166,40282,38916,38032,36666,39600,37350,49,11800,500,28360,50,1,9615733,3890,9.77,1.46,12,0.35,4140.00,27771.00,43500,20250425,-7.01,12300,20240612,228.86,43500,-7.01,20250425,28700,40.94,20250109,43500,-7.01,20250425,12300,228.86,20240612,0.15,Y,101930,500,49 억,,83053,N,N,1140,N,00,N +20250509,140715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,40450,1050,2,2.66,1242648375,31217,75.31,40200,40800,38700,51200,27600,39400,39806.78,0.86,0,8960,41166,40282,38916,38032,36666,39600,37350,49,11800,500,28360,50,1,9615733,3890,9.77,1.46,12,0.32,4140.00,27771.00,43500,20250425,-7.01,12300,20240612,228.86,43500,-7.01,20250425,28700,40.94,20250109,43500,-7.01,20250425,12300,228.86,20240612,0.15,Y,101930,500,49 억,,83053,N,N,1140,N,00,N +20250509,130715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,40100,700,2,1.78,1194402325,30020,72.42,40200,40800,38700,51200,27600,39400,39786.89,0.86,0,8792,41166,40282,38916,38032,36666,39600,37350,49,11800,500,28360,50,1,9615733,3856,9.69,1.44,12,0.31,4140.00,27771.00,43500,20250425,-7.82,12300,20240612,226.02,43500,-7.82,20250425,28700,39.72,20250109,43500,-7.82,20250425,12300,226.02,20240612,0.15,Y,101930,500,49 억,,83053,N,N,1140,N,00,N +20250509,120717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39400,0,3,0.00,1059847950,26649,64.29,40200,40800,38700,51200,27600,39400,39770.65,0.86,0,9744,41166,40282,38916,38032,36666,39600,37350,49,11800,500,28360,50,1,9615733,3789,9.52,1.42,12,0.28,4140.00,27771.00,43500,20250425,-9.43,12300,20240612,220.33,43500,-9.43,20250425,28700,37.28,20250109,43500,-9.43,20250425,12300,220.33,20240612,0.15,Y,101930,500,49 억,,83053,N,N,1140,N,00,N +20250509,110714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39400,0,3,0.00,991903700,24928,60.14,40200,40800,38700,51200,27600,39400,39790.75,0.86,0,10688,41166,40282,38916,38032,36666,39600,37350,49,11800,500,28360,50,1,9615733,3789,9.52,1.42,12,0.26,4140.00,27771.00,43500,20250425,-9.43,12300,20240612,220.33,43500,-9.43,20250425,28700,37.28,20250109,43500,-9.43,20250425,12300,220.33,20240612,0.15,Y,101930,500,49 억,,83053,N,N,1140,N,00,N +20250509,100717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39950,550,2,1.40,520063250,12920,31.17,40200,40800,38900,51200,27600,39400,40252.57,0.86,0,6066,41166,40282,38916,38032,36666,39600,37350,49,11800,500,28360,50,1,9615733,3841,9.65,1.44,12,0.13,4140.00,27771.00,43500,20250425,-8.16,12300,20240612,224.80,43500,-8.16,20250425,28700,39.20,20250109,43500,-8.16,20250425,12300,224.80,20240612,0.15,Y,101930,500,49 억,,83053,N,N,1140,N,00,N +20250509,090719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39300,-100,5,-0.25,17621250,448,1.08,40200,40200,38900,51200,27600,39400,39333.15,0.86,0,-319,41166,40282,38916,38032,36666,39600,37350,49,11800,500,28360,50,1,9615733,3779,9.49,1.42,12,0.00,4140.00,27771.00,43500,20250425,-9.66,12300,20240612,219.51,43500,-9.66,20250425,28700,36.93,20250109,43500,-9.66,20250425,12300,219.51,20240612,0.15,Y,101930,500,49 억,,83053,N,N,1140,N,00,N 20250508,160706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39400,-150,5,-0.38,1602370675,41312,131.21,39550,39800,37550,51400,27700,39550,38787.01,0.76,0,10297,43450,41500,40250,38300,37050,40875,37675,49,11850,500,28470,50,1,9615733,3789,9.52,1.42,12,0.43,4140.00,27771.00,43500,20250425,-9.43,12300,20240612,220.33,43500,-9.43,20250425,28700,37.28,20250109,43500,-9.43,20250425,12300,220.33,20240612,0.16,Y,101930,500,49 억,,72756,N,N,1140,N,00,N 20250508,150715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39400,-150,5,-0.38,1578378800,40703,129.27,39550,39800,37550,51400,27700,39550,38777.95,0.76,0,10138,43450,41500,40250,38300,37050,40875,37675,49,11850,500,28470,50,1,9615733,3789,9.52,1.42,12,0.42,4140.00,27771.00,43500,20250425,-9.43,12300,20240612,220.33,43500,-9.43,20250425,28700,37.28,20250109,43500,-9.43,20250425,12300,220.33,20240612,0.16,Y,101930,500,49 억,,72756,N,N,0,N,00,N 20250508,140712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39450,-100,5,-0.25,1526289850,39379,125.07,39550,39800,37550,51400,27700,39550,38758.98,0.76,0,10054,43450,41500,40250,38300,37050,40875,37675,49,11850,500,28470,50,1,9615733,3793,9.53,1.42,12,0.41,4140.00,27771.00,43500,20250425,-9.31,12300,20240612,220.73,43500,-9.31,20250425,28700,37.46,20250109,43500,-9.31,20250425,12300,220.73,20240612,0.16,Y,101930,500,49 억,,72756,N,N,0,N,00,N diff --git a/101970/price/prices-20250501.csv b/101970/price/prices-20250501.csv index a4071816edd5..21c5c4901edf 100644 --- a/101970/price/prices-20250501.csv +++ b/101970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20450,-200,5,-0.97,657668450,32080,63.09,20900,20900,20100,26800,14500,20650,20500.89,0.25,0,1670,21516,21082,20566,20132,19616,21300,20350,73,6150,500,14450,50,1,14547709,2975,0.00,0.00,12,0.22,0.00,0.00,24850,20250416,-17.71,310,20150306,6496.77,24850,-17.71,20250416,16000,27.81,20250407,24850,-17.71,20250416,16000,27.81,20250407,0.00,Y,101970,500,72 억,,35806,N,N,246,N,00,N +20250509,150718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20650,0,3,0.00,581143825,28323,55.70,20900,20900,20100,26800,14500,20650,20518.44,0.25,0,610,21516,21082,20566,20132,19616,21300,20350,73,6150,500,14450,50,1,14547709,3004,0.00,0.00,12,0.19,0.00,0.00,24850,20250416,-16.90,310,20150306,6561.29,24850,-16.90,20250416,16000,29.06,20250407,24850,-16.90,20250416,16000,29.06,20250407,0.00,Y,101970,500,72 억,,35806,N,N,146,N,00,N +20250509,140715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20650,0,3,0.00,543476325,26491,52.10,20900,20900,20100,26800,14500,20650,20515.51,0.25,0,53,21516,21082,20566,20132,19616,21300,20350,73,6150,500,14450,50,1,14547709,3004,0.00,0.00,12,0.18,0.00,0.00,24850,20250416,-16.90,310,20150306,6561.29,24850,-16.90,20250416,16000,29.06,20250407,24850,-16.90,20250416,16000,29.06,20250407,0.00,Y,101970,500,72 억,,35806,N,N,146,N,00,N +20250509,130715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20500,-150,5,-0.73,465291175,22685,44.61,20900,20900,20100,26800,14500,20650,20510.96,0.25,0,-271,21516,21082,20566,20132,19616,21300,20350,73,6150,500,14450,50,1,14547709,2982,0.00,0.00,12,0.16,0.00,0.00,24850,20250416,-17.51,310,20150306,6512.90,24850,-17.51,20250416,16000,28.12,20250407,24850,-17.51,20250416,16000,28.12,20250407,0.00,Y,101970,500,72 억,,35806,N,N,146,N,00,N +20250509,120717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20550,-100,5,-0.48,392219475,19096,37.55,20900,20900,20100,26800,14500,20650,20539.35,0.25,0,-741,21516,21082,20566,20132,19616,21300,20350,73,6150,500,14450,50,1,14547709,2990,0.00,0.00,12,0.13,0.00,0.00,24850,20250416,-17.30,310,20150306,6529.03,24850,-17.30,20250416,16000,28.44,20250407,24850,-17.30,20250416,16000,28.44,20250407,0.00,Y,101970,500,72 억,,35806,N,N,146,N,00,N +20250509,110714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20800,150,2,0.73,360273425,17546,34.50,20900,20900,20100,26800,14500,20650,20533.08,0.25,0,-1515,21516,21082,20566,20132,19616,21300,20350,73,6150,500,14450,50,1,14547709,3026,0.00,0.00,12,0.12,0.00,0.00,24850,20250416,-16.30,310,20150306,6609.68,24850,-16.30,20250416,16000,30.00,20250407,24850,-16.30,20250416,16000,30.00,20250407,0.00,Y,101970,500,72 억,,35806,N,N,146,N,00,N +20250509,100717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20825,175,2,0.85,253578425,12402,24.39,20900,20900,20100,26800,14500,20650,20446.58,0.25,0,-2333,21516,21082,20566,20132,19616,21300,20350,73,6150,500,14450,50,1,14547709,3030,0.00,0.00,12,0.09,0.00,0.00,24850,20250416,-16.20,310,20150306,6617.74,24850,-16.20,20250416,16000,30.16,20250407,24850,-16.20,20250416,16000,30.16,20250407,0.00,Y,101970,500,72 억,,35806,N,N,146,N,00,N +20250509,090719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20250,-400,5,-1.94,16348550,800,1.57,20900,20900,20100,26800,14500,20650,20435.69,0.25,0,-28,21516,21082,20566,20132,19616,21300,20350,73,6150,500,14450,50,1,14547709,2946,0.00,0.00,12,0.01,0.00,0.00,24850,20250416,-18.51,310,20150306,6432.26,24850,-18.51,20250416,16000,26.56,20250407,24850,-18.51,20250416,16000,26.56,20250407,0.00,Y,101970,500,72 억,,35806,N,N,146,N,00,N 20250508,160706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20650,500,2,2.48,1046741450,50793,82.95,20050,21000,20050,26150,14150,20150,20607.99,0.26,0,-1685,21116,20632,20116,19632,19116,20375,19375,73,6000,500,14100,50,1,14547709,3004,0.00,0.00,12,0.35,0.00,0.00,24850,20250416,-16.90,310,20150306,6561.29,24850,-16.90,20250416,16000,29.06,20250407,24850,-16.90,20250416,16000,29.06,20250407,0.00,Y,101970,500,72 억,,38077,N,N,146,N,00,N 20250508,150715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20600,450,2,2.23,990119500,48053,78.47,20050,21000,20050,26150,14150,20150,20604.74,0.26,0,-2104,21116,20632,20116,19632,19116,20375,19375,73,6000,500,14100,50,1,14547709,2997,0.00,0.00,12,0.33,0.00,0.00,24850,20250416,-17.10,310,20150306,6545.16,24850,-17.10,20250416,16000,28.75,20250407,24850,-17.10,20250416,16000,28.75,20250407,0.00,Y,101970,500,72 억,,38077,N,N,712,N,00,N 20250508,140712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20400,250,2,1.24,840214875,40753,66.55,20050,21000,20050,26150,14150,20150,20617.25,0.26,0,-2411,21116,20632,20116,19632,19116,20375,19375,73,6000,500,14100,50,1,14547709,2968,0.00,0.00,12,0.28,0.00,0.00,24850,20250416,-17.91,310,20150306,6480.65,24850,-17.91,20250416,16000,27.50,20250407,24850,-17.91,20250416,16000,27.50,20250407,0.00,Y,101970,500,72 억,,38077,N,N,712,N,00,N diff --git a/102120/price/prices-20250501.csv b/102120/price/prices-20250501.csv index ccc452c7928d..b276906da4f3 100644 --- a/102120/price/prices-20250501.csv +++ b/102120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160711,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10140,-250,5,-2.41,733785870,72166,79.30,10360,10440,10090,13500,7280,10390,10168.03,3.00,0,-23617,10710,10550,10430,10270,10150,10490,10210,89,3110,500,7480,10,1,17780753,1803,68.05,1.47,12,0.41,149.00,6898.00,18770,20240708,-45.98,6500,20241209,56.00,16000,-36.62,20250214,7390,37.21,20250102,18770,-45.98,20240708,6500,56.00,20241209,6.12,Y,102120,500,88 억,,534085,N,N,3681,N,00,N +20250509,150719,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10170,-220,5,-2.12,694330390,68274,75.02,10360,10440,10090,13500,7280,10390,10169.76,3.00,0,-24354,10710,10550,10430,10270,10150,10490,10210,89,3110,500,7480,10,1,17780753,1808,68.26,1.47,12,0.38,149.00,6898.00,18770,20240708,-45.82,6500,20241209,56.46,16000,-36.44,20250214,7390,37.62,20250102,18770,-45.82,20240708,6500,56.46,20241209,6.12,Y,102120,500,88 억,,534085,N,N,2133,N,00,N +20250509,140716,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10100,-290,5,-2.79,605327510,59481,65.36,10360,10440,10090,13500,7280,10390,10176.82,3.00,0,-24145,10710,10550,10430,10270,10150,10490,10210,89,3110,500,7480,10,1,17780753,1796,67.79,1.46,12,0.33,149.00,6898.00,18770,20240708,-46.19,6500,20241209,55.38,16000,-36.88,20250214,7390,36.67,20250102,18770,-46.19,20240708,6500,55.38,20241209,6.12,Y,102120,500,88 억,,534085,N,N,2133,N,00,N +20250509,130715,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10130,-260,5,-2.50,569627220,55952,61.48,10360,10440,10090,13500,7280,10390,10180.64,3.00,0,-22690,10710,10550,10430,10270,10150,10490,10210,89,3110,500,7480,10,1,17780753,1801,67.99,1.47,12,0.31,149.00,6898.00,18770,20240708,-46.03,6500,20241209,55.85,16000,-36.69,20250214,7390,37.08,20250102,18770,-46.03,20240708,6500,55.85,20241209,6.12,Y,102120,500,88 억,,534085,N,N,2133,N,00,N +20250509,120717,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10140,-250,5,-2.41,501126920,49183,54.04,10360,10440,10090,13500,7280,10390,10189.03,3.00,0,-18549,10710,10550,10430,10270,10150,10490,10210,89,3110,500,7480,10,1,17780753,1803,68.05,1.47,12,0.28,149.00,6898.00,18770,20240708,-45.98,6500,20241209,56.00,16000,-36.62,20250214,7390,37.21,20250102,18770,-45.98,20240708,6500,56.00,20241209,6.12,Y,102120,500,88 억,,534085,N,N,2133,N,00,N +20250509,110714,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10120,-270,5,-2.60,456778140,44799,49.23,10360,10440,10090,13500,7280,10390,10196.17,3.00,0,-17783,10710,10550,10430,10270,10150,10490,10210,89,3110,500,7480,10,1,17780753,1799,67.92,1.47,12,0.25,149.00,6898.00,18770,20240708,-46.08,6500,20241209,55.69,16000,-36.75,20250214,7390,36.94,20250102,18770,-46.08,20240708,6500,55.69,20241209,6.12,Y,102120,500,88 억,,534085,N,N,2133,N,00,N +20250509,100718,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10150,-240,5,-2.31,316898400,30988,34.05,10360,10440,10110,13500,7280,10390,10226.49,3.00,0,-10009,10710,10550,10430,10270,10150,10490,10210,89,3110,500,7480,10,1,17780753,1805,68.12,1.47,12,0.17,149.00,6898.00,18770,20240708,-45.92,6500,20241209,56.15,16000,-36.56,20250214,7390,37.35,20250102,18770,-45.92,20240708,6500,56.15,20241209,6.12,Y,102120,500,88 억,,534085,N,N,2133,N,00,N +20250509,090719,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10310,-80,5,-0.77,54014910,5227,5.74,10360,10440,10310,13500,7280,10390,10333.83,3.00,0,-650,10710,10550,10430,10270,10150,10490,10210,89,3110,500,7480,10,1,17780753,1833,69.19,1.49,12,0.03,149.00,6898.00,18770,20240708,-45.07,6500,20241209,58.62,16000,-35.56,20250214,7390,39.51,20250102,18770,-45.07,20240708,6500,58.62,20241209,6.12,Y,102120,500,88 억,,534085,N,N,2133,N,00,N 20250508,160706,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10390,100,2,0.97,948131090,91005,86.66,10400,10590,10310,13370,7210,10290,10418.45,2.90,0,24985,10476,10382,10196,10102,9916,10430,10150,89,3080,500,7400,10,1,17780753,1847,69.73,1.51,12,0.51,149.00,6898.00,18770,20240708,-44.65,6500,20241209,59.85,16000,-35.06,20250214,7390,40.60,20250102,18770,-44.65,20240708,6500,59.85,20241209,6.22,Y,102120,500,88 억,,516194,N,N,2133,N,00,N 20250508,150715,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10410,120,2,1.17,827633620,79392,75.60,10400,10590,10310,13370,7210,10290,10424.65,2.90,0,18671,10476,10382,10196,10102,9916,10430,10150,89,3080,500,7400,10,1,17780753,1851,69.87,1.51,12,0.45,149.00,6898.00,18770,20240708,-44.54,6500,20241209,60.15,16000,-34.94,20250214,7390,40.87,20250102,18770,-44.54,20240708,6500,60.15,20241209,6.22,Y,102120,500,88 억,,516194,N,N,4044,N,00,N 20250508,140712,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10390,100,2,0.97,730029300,70009,66.66,10400,10590,10310,13370,7210,10290,10427.65,2.90,0,13892,10476,10382,10196,10102,9916,10430,10150,89,3080,500,7400,10,1,17780753,1847,69.73,1.51,12,0.39,149.00,6898.00,18770,20240708,-44.65,6500,20241209,59.85,16000,-35.06,20250214,7390,40.60,20250102,18770,-44.65,20240708,6500,59.85,20241209,6.22,Y,102120,500,88 억,,516194,N,N,4044,N,00,N diff --git a/102260/price/prices-20250501.csv b/102260/price/prices-20250501.csv index a3bd86b9cd5d..c57bac165f9e 100644 --- a/102260/price/prices-20250501.csv +++ b/102260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160712,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4130,-5,5,-0.12,499830420,121974,117.85,4135,4150,4065,5370,2895,4135,4097.81,3.15,0,6290,4208,4171,4098,4061,3988,4190,4080,502,1235,1000,3050,5,1,50176791,2072,4.61,0.46,12,0.24,896.00,8941.00,4678,20240508,-11.71,3500,20250409,18.00,4400,-6.14,20250422,3500,18.00,20250409,4705,-12.22,20240517,3500,18.00,20250409,1.03,Y,102260,1000,501 억,,1580515,N,N,10013,N,00,N +20250509,150719,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4100,-35,5,-0.85,465908855,113748,109.91,4135,4150,4065,5370,2895,4135,4095.97,3.15,0,5370,4208,4171,4098,4061,3988,4190,4080,502,1235,1000,3050,5,1,50176791,2057,4.58,0.46,12,0.23,896.00,8941.00,4678,20240508,-12.36,3500,20250409,17.14,4400,-6.82,20250422,3500,17.14,20250409,4705,-12.86,20240517,3500,17.14,20250409,1.03,Y,102260,1000,501 억,,1580515,N,N,15156,N,00,N +20250509,140716,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4110,-25,5,-0.60,458655035,111984,108.20,4135,4150,4065,5370,2895,4135,4095.72,3.15,0,4898,4208,4171,4098,4061,3988,4190,4080,502,1235,1000,3050,5,1,50176791,2062,4.59,0.46,12,0.22,896.00,8941.00,4678,20240508,-12.14,3500,20250409,17.43,4400,-6.59,20250422,3500,17.43,20250409,4705,-12.65,20240517,3500,17.43,20250409,1.03,Y,102260,1000,501 억,,1580515,N,N,15156,N,00,N +20250509,130716,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4075,-60,5,-1.45,343310420,83749,80.92,4135,4150,4065,5370,2895,4135,4099.28,3.15,0,2465,4208,4171,4098,4061,3988,4190,4080,502,1235,1000,3050,5,1,50176791,2045,4.55,0.46,12,0.17,896.00,8941.00,4678,20240508,-12.89,3500,20250409,16.43,4400,-7.39,20250422,3500,16.43,20250409,4705,-13.39,20240517,3500,16.43,20250409,1.03,Y,102260,1000,501 억,,1580515,N,N,15156,N,00,N +20250509,120718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4085,-50,5,-1.21,278939305,67983,65.69,4135,4150,4065,5370,2895,4135,4103.07,3.15,0,2393,4208,4171,4098,4061,3988,4190,4080,502,1235,1000,3050,5,1,50176791,2050,4.56,0.46,12,0.14,896.00,8941.00,4678,20240508,-12.68,3500,20250409,16.71,4400,-7.16,20250422,3500,16.71,20250409,4705,-13.18,20240517,3500,16.71,20250409,1.03,Y,102260,1000,501 억,,1580515,N,N,15156,N,00,N +20250509,110714,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4075,-60,5,-1.45,186004600,45207,43.68,4135,4150,4065,5370,2895,4135,4114.51,3.15,0,691,4208,4171,4098,4061,3988,4190,4080,502,1235,1000,3050,5,1,50176791,2045,4.55,0.46,12,0.09,896.00,8941.00,4678,20240508,-12.89,3500,20250409,16.43,4400,-7.39,20250422,3500,16.43,20250409,4705,-13.39,20240517,3500,16.43,20250409,1.03,Y,102260,1000,501 억,,1580515,N,N,15156,N,00,N +20250509,100718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4120,-15,5,-0.36,87496420,21206,20.49,4135,4150,4105,5370,2895,4135,4126.02,3.15,0,-8773,4208,4171,4098,4061,3988,4190,4080,502,1235,1000,3050,5,1,50176791,2067,4.60,0.46,12,0.04,896.00,8941.00,4678,20240508,-11.93,3500,20250409,17.71,4400,-6.36,20250422,3500,17.71,20250409,4705,-12.43,20240517,3500,17.71,20250409,1.03,Y,102260,1000,501 억,,1580515,N,N,15156,N,00,N +20250509,090719,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4120,-15,5,-0.36,13743340,3326,3.21,4135,4135,4110,5370,2895,4135,4132.09,3.15,0,-1014,4208,4171,4098,4061,3988,4190,4080,502,1235,1000,3050,5,1,50176791,2067,4.60,0.46,12,0.01,896.00,8941.00,4678,20240508,-11.93,3500,20250409,17.71,4400,-6.36,20250422,3500,17.71,20250409,4705,-12.43,20240517,3500,17.71,20250409,1.03,Y,102260,1000,501 억,,1580515,N,N,15156,N,00,N 20250508,160706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4135,50,2,1.22,422835901,103370,42.43,4025,4135,4025,5310,2860,4085,4090.51,3.15,0,13969,4271,4177,4046,3952,3821,4112,3887,502,1225,1000,3020,5,1,50176791,2075,4.61,0.46,12,0.21,896.00,8941.00,4678,20240508,-11.61,3500,20250409,18.14,4400,-6.02,20250422,3500,18.14,20250409,4720,-12.39,20240508,3500,18.14,20250409,1.09,Y,102260,1000,501 억,,1578241,N,N,15156,N,00,N 20250508,150716,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4095,10,2,0.24,314962194,77201,31.69,4025,4100,4025,5310,2860,4085,4079.77,3.15,0,6253,4271,4177,4046,3952,3821,4112,3887,502,1225,1000,3020,5,1,50176791,2055,4.57,0.46,12,0.15,896.00,8941.00,4678,20240508,-12.46,3500,20250409,17.00,4400,-6.93,20250422,3500,17.00,20250409,4720,-13.24,20240508,3500,17.00,20250409,1.09,Y,102260,1000,501 억,,1578241,N,N,300,N,00,N 20250508,140713,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4090,5,2,0.12,269300969,66035,27.11,4025,4100,4025,5310,2860,4085,4078.16,3.15,0,8026,4271,4177,4046,3952,3821,4112,3887,502,1225,1000,3020,5,1,50176791,2052,4.56,0.46,12,0.13,896.00,8941.00,4678,20240508,-12.57,3500,20250409,16.86,4400,-7.05,20250422,3500,16.86,20250409,4720,-13.35,20240508,3500,16.86,20250409,1.09,Y,102260,1000,501 억,,1578241,N,N,300,N,00,N diff --git a/102280/price/prices-20250501.csv b/102280/price/prices-20250501.csv index 0d8e7ed0ee86..16aa3e59fbe8 100644 --- a/102280/price/prices-20250501.csv +++ b/102280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160712,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.25,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240425,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240509,0.00,Y,102280,100,26 억,,329220,N,N,0,N,00,N +20250509,150719,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.25,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240425,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240509,0.00,Y,102280,100,26 억,,329220,N,N,0,N,00,N +20250509,140716,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.25,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240425,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240509,0.00,Y,102280,100,26 억,,329220,N,N,0,N,00,N +20250509,130716,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.25,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240425,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240509,0.00,Y,102280,100,26 억,,329220,N,N,0,N,00,N +20250509,120718,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.25,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240425,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240509,0.00,Y,102280,100,26 억,,329220,N,N,0,N,00,N +20250509,110715,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.25,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240425,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240509,0.00,Y,102280,100,26 억,,329220,N,N,0,N,00,N +20250509,100718,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.25,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240425,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240509,0.00,Y,102280,100,26 억,,329220,N,N,0,N,00,N +20250509,090720,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.25,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240425,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240509,0.00,Y,102280,100,26 억,,329220,N,N,0,N,00,N 20250508,160707,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.25,263376,0,13450,13450,13450,13450,13450,13450,13450,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240424,-80.00,13450,20240424,-80.00,13450,-80.00,20250102,13450,-80.00,20250102,13450,-80.00,20241111,269,900.00,20240508,0.00,Y,102280,100,26 억,,329220,N,N,0,N,00,N 20250508,150716,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.25,263376,0,13450,13450,13450,13450,13450,13450,13450,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240424,-80.00,13450,20240424,-80.00,13450,-80.00,20250102,13450,-80.00,20250102,13450,-80.00,20241111,269,900.00,20240508,0.00,Y,102280,100,26 억,,329220,N,N,0,N,00,N 20250508,140713,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.25,263376,0,13450,13450,13450,13450,13450,13450,13450,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240424,-80.00,13450,20240424,-80.00,13450,-80.00,20250102,13450,-80.00,20250102,13450,-80.00,20241111,269,900.00,20240508,0.00,Y,102280,100,26 억,,329220,N,N,0,N,00,N diff --git a/102370/price/prices-20250501.csv b/102370/price/prices-20250501.csv index c40b5a2125a1..128117b52d30 100644 --- a/102370/price/prices-20250501.csv +++ b/102370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,105,2,2.79,9022659872,2285993,1009.20,3840,4150,3700,4885,2635,3760,3946.99,1.15,0,-93315,3903,3831,3753,3681,3603,3867,3717,136,1125,500,2400,5,1,27229210,1052,-17.73,0.89,12,8.40,-218.00,4356.00,5870,20240926,-34.16,2735,20240805,41.32,4240,-8.84,20250430,2970,30.13,20250331,5870,-34.16,20240926,2735,41.32,20240805,3.43,Y,102370,500,136 억,,313524,N,N,4372,N,00,N +20250509,150719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,55,2,1.46,8812201012,2231235,985.02,3840,4150,3700,4885,2635,3760,3949.47,1.15,0,-99434,3903,3831,3753,3681,3603,3867,3717,136,1125,500,2400,5,1,27229210,1039,-17.50,0.88,12,8.19,-218.00,4356.00,5870,20240926,-35.01,2735,20240805,39.49,4240,-10.02,20250430,2970,28.45,20250331,5870,-35.01,20240926,2735,39.49,20240805,3.43,Y,102370,500,136 억,,313524,N,N,689,N,00,N +20250509,140716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,85,2,2.26,8402004073,2124100,937.73,3840,4150,3700,4885,2635,3760,3955.56,1.15,0,-119722,3903,3831,3753,3681,3603,3867,3717,136,1125,500,2400,5,1,27229210,1047,-17.64,0.88,12,7.80,-218.00,4356.00,5870,20240926,-34.50,2735,20240805,40.59,4240,-9.32,20250430,2970,29.46,20250331,5870,-34.50,20240926,2735,40.59,20240805,3.43,Y,102370,500,136 억,,313524,N,N,689,N,00,N +20250509,130716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,95,2,2.53,7897984929,1993172,879.93,3840,4150,3700,4885,2635,3760,3962.52,1.15,0,-126876,3903,3831,3753,3681,3603,3867,3717,136,1125,500,2400,5,1,27229210,1050,-17.68,0.88,12,7.32,-218.00,4356.00,5870,20240926,-34.33,2735,20240805,40.95,4240,-9.08,20250430,2970,29.80,20250331,5870,-34.33,20240926,2735,40.95,20240805,3.43,Y,102370,500,136 억,,313524,N,N,689,N,00,N +20250509,120718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,0,3,0.00,700908942,186308,82.25,3840,3850,3700,4885,2635,3760,3762.10,1.15,0,-43051,3903,3831,3753,3681,3603,3867,3717,136,1125,500,2400,5,1,27229210,1024,-17.25,0.86,12,0.68,-218.00,4356.00,5870,20240926,-35.95,2735,20240805,37.48,4240,-11.32,20250430,2970,26.60,20250331,5870,-35.95,20240926,2735,37.48,20240805,3.43,Y,102370,500,136 억,,313524,N,N,689,N,00,N +20250509,110715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-45,5,-1.20,633903672,168417,74.35,3840,3850,3700,4885,2635,3760,3763.89,1.15,0,-46758,3903,3831,3753,3681,3603,3867,3717,136,1125,500,2400,5,1,27229210,1012,-17.04,0.85,12,0.62,-218.00,4356.00,5870,20240926,-36.71,2735,20240805,35.83,4240,-12.38,20250430,2970,25.08,20250331,5870,-36.71,20240926,2735,35.83,20240805,3.43,Y,102370,500,136 억,,313524,N,N,689,N,00,N +20250509,100718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-25,5,-0.66,527328512,139876,61.75,3840,3850,3725,4885,2635,3760,3769.97,1.15,0,-39149,3903,3831,3753,3681,3603,3867,3717,136,1125,500,2400,5,1,27229210,1017,-17.13,0.86,12,0.51,-218.00,4356.00,5870,20240926,-36.37,2735,20240805,36.56,4240,-11.91,20250430,2970,25.76,20250331,5870,-36.37,20240926,2735,36.56,20240805,3.43,Y,102370,500,136 억,,313524,N,N,689,N,00,N +20250509,090720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,-5,5,-0.13,249982437,65861,29.08,3840,3850,3755,4885,2635,3760,3795.61,1.15,0,-29220,3903,3831,3753,3681,3603,3867,3717,136,1125,500,2400,5,1,27229210,1022,-17.22,0.86,12,0.24,-218.00,4356.00,5870,20240926,-36.03,2735,20240805,37.29,4240,-11.44,20250430,2970,26.43,20250331,5870,-36.03,20240926,2735,37.29,20240805,3.43,Y,102370,500,136 억,,313524,N,N,689,N,00,N 20250508,160707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,15,2,0.40,831798428,222817,33.94,3690,3825,3675,4865,2625,3745,3733.01,1.13,0,11387,3918,3831,3693,3606,3468,3875,3650,136,1120,500,2390,5,1,27229210,1024,-17.25,0.86,12,0.82,-218.00,4356.00,5870,20240926,-35.95,2735,20240805,37.48,4240,-11.32,20250430,2970,26.60,20250331,5870,-35.95,20240926,2735,37.48,20240805,3.27,Y,102370,500,136 억,,306635,N,N,689,N,00,N 20250508,150716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-10,5,-0.27,732419718,196335,29.90,3690,3825,3675,4865,2625,3745,3730.43,1.13,0,5814,3918,3831,3693,3606,3468,3875,3650,136,1120,500,2390,5,1,27229210,1017,-17.13,0.86,12,0.72,-218.00,4356.00,5870,20240926,-36.37,2735,20240805,36.56,4240,-11.91,20250430,2970,25.76,20250331,5870,-36.37,20240926,2735,36.56,20240805,3.27,Y,102370,500,136 억,,306635,N,N,7318,N,00,N 20250508,140713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-10,5,-0.27,667479420,178942,27.25,3690,3825,3675,4865,2625,3745,3730.11,1.13,0,4058,3918,3831,3693,3606,3468,3875,3650,136,1120,500,2390,5,1,27229210,1017,-17.13,0.86,12,0.66,-218.00,4356.00,5870,20240926,-36.37,2735,20240805,36.56,4240,-11.91,20250430,2970,25.76,20250331,5870,-36.37,20240926,2735,36.56,20240805,3.27,Y,102370,500,136 억,,306635,N,N,7318,N,00,N diff --git a/102460/price/prices-20250501.csv b/102460/price/prices-20250501.csv index a507a0d6112a..0d3e782fe13a 100644 --- a/102460/price/prices-20250501.csv +++ b/102460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160712,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10940,0,3,0.00,52096870,4779,71.04,10920,11050,10870,14220,7660,10940,10901.09,0.89,0,-687,11313,11126,10993,10806,10673,11220,10900,93,3280,500,7870,10,1,18586811,2033,49.06,0.80,12,0.03,223.00,13720.00,18650,20241104,-41.34,9830,20250409,11.29,14340,-23.71,20250109,9830,11.29,20250409,18650,-41.34,20241104,9830,11.29,20250409,1.27,Y,102460,500,92 억,,165178,N,N,660,N,00,N +20250509,150720,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10900,-40,5,-0.37,50098170,4596,68.32,10920,11050,10870,14220,7660,10940,10900.39,0.89,0,-637,11313,11126,10993,10806,10673,11220,10900,93,3280,500,7870,10,1,18586811,2026,48.88,0.79,12,0.02,223.00,13720.00,18650,20241104,-41.55,9830,20250409,10.89,14340,-23.99,20250109,9830,10.89,20250409,18650,-41.55,20241104,9830,10.89,20250409,1.27,Y,102460,500,92 억,,165178,N,N,771,N,00,N +20250509,140717,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10890,-50,5,-0.46,45652930,4188,62.26,10920,11050,10870,14220,7660,10940,10900.89,0.89,0,-346,11313,11126,10993,10806,10673,11220,10900,93,3280,500,7870,10,1,18586811,2024,48.83,0.79,12,0.02,223.00,13720.00,18650,20241104,-41.61,9830,20250409,10.78,14340,-24.06,20250109,9830,10.78,20250409,18650,-41.61,20241104,9830,10.78,20250409,1.27,Y,102460,500,92 억,,165178,N,N,771,N,00,N +20250509,130716,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10900,-40,5,-0.37,32104550,2943,43.75,10920,11050,10880,14220,7660,10940,10908.78,0.89,0,-386,11313,11126,10993,10806,10673,11220,10900,93,3280,500,7870,10,1,18586811,2026,48.88,0.79,12,0.02,223.00,13720.00,18650,20241104,-41.55,9830,20250409,10.89,14340,-23.99,20250109,9830,10.89,20250409,18650,-41.55,20241104,9830,10.89,20250409,1.27,Y,102460,500,92 억,,165178,N,N,771,N,00,N +20250509,120719,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10910,-30,5,-0.27,29354180,2691,40.00,10920,11050,10880,14220,7660,10940,10908.28,0.89,0,-228,11313,11126,10993,10806,10673,11220,10900,93,3280,500,7870,10,1,18586811,2028,48.92,0.80,12,0.01,223.00,13720.00,18650,20241104,-41.50,9830,20250409,10.99,14340,-23.92,20250109,9830,10.99,20250409,18650,-41.50,20241104,9830,10.99,20250409,1.27,Y,102460,500,92 억,,165178,N,N,771,N,00,N +20250509,110715,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10900,-40,5,-0.37,25607340,2347,34.89,10920,11050,10880,14220,7660,10940,10910.67,0.89,0,-234,11313,11126,10993,10806,10673,11220,10900,93,3280,500,7870,10,1,18586811,2026,48.88,0.79,12,0.01,223.00,13720.00,18650,20241104,-41.55,9830,20250409,10.89,14340,-23.99,20250109,9830,10.89,20250409,18650,-41.55,20241104,9830,10.89,20250409,1.27,Y,102460,500,92 억,,165178,N,N,771,N,00,N +20250509,100719,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10910,-30,5,-0.27,10549370,966,14.36,10920,11050,10910,14220,7660,10940,10920.67,0.89,0,-118,11313,11126,10993,10806,10673,11220,10900,93,3280,500,7870,10,1,18586811,2028,48.92,0.80,12,0.01,223.00,13720.00,18650,20241104,-41.50,9830,20250409,10.99,14340,-23.92,20250109,9830,10.99,20250409,18650,-41.50,20241104,9830,10.99,20250409,1.27,Y,102460,500,92 억,,165178,N,N,771,N,00,N +20250509,090720,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10930,-10,5,-0.09,3344960,306,4.55,10920,11050,10920,14220,7660,10940,10931.24,0.89,0,-47,11313,11126,10993,10806,10673,11220,10900,93,3280,500,7870,10,1,18586811,2032,49.01,0.80,12,0.00,223.00,13720.00,18650,20241104,-41.39,9830,20250409,11.19,14340,-23.78,20250109,9830,11.19,20250409,18650,-41.39,20241104,9830,11.19,20250409,1.27,Y,102460,500,92 억,,165178,N,N,771,N,00,N 20250508,160707,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10940,-100,5,-0.91,73851030,6727,63.63,10860,11180,10860,14350,7730,11040,10978.30,0.91,0,706,11360,11200,11040,10880,10720,11280,10960,93,3310,500,7940,10,1,18586811,2033,49.06,0.80,12,0.04,223.00,13720.00,18650,20241104,-41.34,9830,20250409,11.29,14340,-23.71,20250109,9830,11.29,20250409,18650,-41.34,20241104,9830,11.29,20250409,1.25,Y,102460,500,92 억,,168340,N,N,771,N,00,N 20250508,150716,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10990,-50,5,-0.45,57073860,5199,49.18,10860,11180,10860,14350,7730,11040,10977.85,0.91,0,-385,11360,11200,11040,10880,10720,11280,10960,93,3310,500,7940,10,1,18586811,2043,49.28,0.80,12,0.03,223.00,13720.00,18650,20241104,-41.07,9830,20250409,11.80,14340,-23.36,20250109,9830,11.80,20250409,18650,-41.07,20241104,9830,11.80,20250409,1.25,Y,102460,500,92 억,,168340,N,N,305,N,00,N 20250508,140713,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10980,-60,5,-0.54,55809590,5084,48.09,10860,11180,10860,14350,7730,11040,10977.50,0.91,0,-378,11360,11200,11040,10880,10720,11280,10960,93,3310,500,7940,10,1,18586811,2041,49.24,0.80,12,0.03,223.00,13720.00,18650,20241104,-41.13,9830,20250409,11.70,14340,-23.43,20250109,9830,11.70,20250409,18650,-41.13,20241104,9830,11.70,20250409,1.25,Y,102460,500,92 억,,168340,N,N,305,N,00,N diff --git a/102710/price/prices-20250501.csv b/102710/price/prices-20250501.csv index 70ca3262bdc3..47f01a391a2b 100644 --- a/102710/price/prices-20250501.csv +++ b/102710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26000,250,2,0.97,1187589175,46481,167.43,25850,26100,24950,33450,18050,25750,25549.99,6.33,0,-2580,26350,26050,25800,25500,25250,25925,25375,71,7700,500,19050,50,1,14287836,3715,11.94,0.93,12,0.33,2178.00,27813.00,33850,20240607,-23.19,13450,20241113,93.31,27800,-6.47,20250415,16250,60.00,20250102,33850,-23.19,20240607,13450,93.31,20241113,1.73,Y,102710,500,71 억,,903724,N,N,991,N,00,N +20250509,150720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26050,300,2,1.17,1088130275,42656,153.65,25850,26100,24950,33450,18050,25750,25509.43,6.33,0,651,26350,26050,25800,25500,25250,25925,25375,71,7700,500,19050,50,1,14287836,3722,11.96,0.94,12,0.30,2178.00,27813.00,33850,20240607,-23.04,13450,20241113,93.68,27800,-6.29,20250415,16250,60.31,20250102,33850,-23.04,20240607,13450,93.68,20241113,1.73,Y,102710,500,71 억,,903724,N,N,887,N,00,N +20250509,140717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26000,250,2,0.97,993247925,39006,140.50,25850,26050,24950,33450,18050,25750,25463.98,6.33,0,153,26350,26050,25800,25500,25250,25925,25375,71,7700,500,19050,50,1,14287836,3715,11.94,0.93,12,0.27,2178.00,27813.00,33850,20240607,-23.19,13450,20241113,93.31,27800,-6.47,20250415,16250,60.00,20250102,33850,-23.19,20240607,13450,93.31,20241113,1.73,Y,102710,500,71 억,,903724,N,N,887,N,00,N +20250509,130717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25800,50,2,0.19,776697025,30643,110.38,25850,25850,24950,33450,18050,25750,25346.64,6.33,0,-1552,26350,26050,25800,25500,25250,25925,25375,71,7700,500,19050,50,1,14287836,3686,11.85,0.93,12,0.21,2178.00,27813.00,33850,20240607,-23.78,13450,20241113,91.82,27800,-7.19,20250415,16250,58.77,20250102,33850,-23.78,20240607,13450,91.82,20241113,1.73,Y,102710,500,71 억,,903724,N,N,887,N,00,N +20250509,120719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25650,-100,5,-0.39,619899575,24541,88.40,25850,25850,24950,33450,18050,25750,25259.75,6.33,0,-1160,26350,26050,25800,25500,25250,25925,25375,71,7700,500,19050,50,1,14287836,3665,11.78,0.92,12,0.17,2178.00,27813.00,33850,20240607,-24.22,13450,20241113,90.71,27800,-7.73,20250415,16250,57.85,20250102,33850,-24.22,20240607,13450,90.71,20241113,1.73,Y,102710,500,71 억,,903724,N,N,887,N,00,N +20250509,110715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25500,-250,5,-0.97,531751225,21092,75.97,25850,25850,24950,33450,18050,25750,25211.04,6.33,0,-1465,26350,26050,25800,25500,25250,25925,25375,71,7700,500,19050,50,1,14287836,3643,11.71,0.92,12,0.15,2178.00,27813.00,33850,20240607,-24.67,13450,20241113,89.59,27800,-8.27,20250415,16250,56.92,20250102,33850,-24.67,20240607,13450,89.59,20241113,1.73,Y,102710,500,71 억,,903724,N,N,887,N,00,N +20250509,100719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25150,-600,5,-2.33,381003200,15145,54.55,25850,25850,24950,33450,18050,25750,25157.03,6.33,0,-3174,26350,26050,25800,25500,25250,25925,25375,71,7700,500,19050,50,1,14287836,3593,11.55,0.90,12,0.11,2178.00,27813.00,33850,20240607,-25.70,13450,20241113,86.99,27800,-9.53,20250415,16250,54.77,20250102,33850,-25.70,20240607,13450,86.99,20241113,1.73,Y,102710,500,71 억,,903724,N,N,887,N,00,N +20250509,090720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25500,-250,5,-0.97,19373850,757,2.73,25850,25850,25500,33450,18050,25750,25592.93,6.33,0,-310,26350,26050,25800,25500,25250,25925,25375,71,7700,500,19050,50,1,14287836,3643,11.71,0.92,12,0.01,2178.00,27813.00,33850,20240607,-24.67,13450,20241113,89.59,27800,-8.27,20250415,16250,56.92,20250102,33850,-24.67,20240607,13450,89.59,20241113,1.73,Y,102710,500,71 억,,903724,N,N,887,N,00,N 20250508,160707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25750,200,2,0.78,715950050,27762,76.17,26100,26100,25550,33200,17900,25550,25788.85,6.35,0,-3808,26150,25850,25500,25200,24850,26000,25350,71,7650,500,18900,50,1,14287836,3679,11.82,0.93,12,0.19,2178.00,27813.00,33850,20240607,-23.93,13450,20241113,91.45,27800,-7.37,20250415,16250,58.46,20250102,33850,-23.93,20240607,13450,91.45,20241113,1.67,Y,102710,500,71 억,,907933,N,N,887,N,00,N 20250508,150717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25700,150,2,0.59,695724950,26975,74.01,26100,26100,25550,33200,17900,25550,25791.47,6.35,0,-3391,26150,25850,25500,25200,24850,26000,25350,71,7650,500,18900,50,1,14287836,3672,11.80,0.92,12,0.19,2178.00,27813.00,33850,20240607,-24.08,13450,20241113,91.08,27800,-7.55,20250415,16250,58.15,20250102,33850,-24.08,20240607,13450,91.08,20241113,1.67,Y,102710,500,71 억,,907933,N,N,1675,N,00,N 20250508,140714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25800,250,2,0.98,515874400,20021,54.93,26100,26100,25600,33200,17900,25550,25766.67,6.35,0,-544,26150,25850,25500,25200,24850,26000,25350,71,7650,500,18900,50,1,14287836,3686,11.85,0.93,12,0.14,2178.00,27813.00,33850,20240607,-23.78,13450,20241113,91.82,27800,-7.19,20250415,16250,58.77,20250102,33850,-23.78,20240607,13450,91.82,20241113,1.67,Y,102710,500,71 억,,907933,N,N,1675,N,00,N diff --git a/102940/price/prices-20250501.csv b/102940/price/prices-20250501.csv index f293c8fd73f8..f222b34524a7 100644 --- a/102940/price/prices-20250501.csv +++ b/102940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,-450,5,-1.74,461199900,18037,196.72,25900,27000,25050,33650,18150,25900,25569.74,2.66,0,-5947,26766,26332,25916,25482,25066,26325,25475,62,7750,500,18640,50,1,12423387,3162,-3.28,2.12,12,0.15,-7763.00,12021.00,39400,20250313,-35.41,16780,20241115,51.67,39400,-35.41,20250313,21050,20.90,20250203,39400,-35.41,20250313,16780,51.67,20241115,0.00,Y,102940,500,62 억,,330748,N,N,326,N,00,N +20250509,150720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,-450,5,-1.74,445567600,17423,190.02,25900,27000,25050,33650,18150,25900,25573.53,2.66,0,-5516,26766,26332,25916,25482,25066,26325,25475,62,7750,500,18640,50,1,12423387,3162,-3.28,2.12,12,0.14,-7763.00,12021.00,39400,20250313,-35.41,16780,20241115,51.67,39400,-35.41,20250313,21050,20.90,20250203,39400,-35.41,20250313,16780,51.67,20241115,0.00,Y,102940,500,62 억,,330748,N,N,158,N,00,N +20250509,140717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25550,-350,5,-1.35,334492975,13033,142.14,25900,27000,25300,33650,18150,25900,25665.08,2.66,0,-5585,26766,26332,25916,25482,25066,26325,25475,62,7750,500,18640,50,1,12423387,3174,-3.29,2.13,12,0.10,-7763.00,12021.00,39400,20250313,-35.15,16780,20241115,52.26,39400,-35.15,20250313,21050,21.38,20250203,39400,-35.15,20250313,16780,52.26,20241115,0.00,Y,102940,500,62 억,,330748,N,N,158,N,00,N +20250509,130717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25650,-250,5,-0.97,253499475,9854,107.47,25900,27000,25400,33650,18150,25900,25725.54,2.66,0,-4704,26766,26332,25916,25482,25066,26325,25475,62,7750,500,18640,50,1,12423387,3187,-3.30,2.13,12,0.08,-7763.00,12021.00,39400,20250313,-34.90,16780,20241115,52.86,39400,-34.90,20250313,21050,21.85,20250203,39400,-34.90,20250313,16780,52.86,20241115,0.00,Y,102940,500,62 억,,330748,N,N,158,N,00,N +20250509,120719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25550,-350,5,-1.35,220123600,8554,93.29,25900,27000,25400,33650,18150,25900,25733.41,2.66,0,-4180,26766,26332,25916,25482,25066,26325,25475,62,7750,500,18640,50,1,12423387,3174,-3.29,2.13,12,0.07,-7763.00,12021.00,39400,20250313,-35.15,16780,20241115,52.26,39400,-35.15,20250313,21050,21.38,20250203,39400,-35.15,20250313,16780,52.26,20241115,0.00,Y,102940,500,62 억,,330748,N,N,158,N,00,N +20250509,110716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,-450,5,-1.74,193989625,7528,82.10,25900,27000,25400,33650,18150,25900,25769.08,2.66,0,-3816,26766,26332,25916,25482,25066,26325,25475,62,7750,500,18640,50,1,12423387,3162,-3.28,2.12,12,0.06,-7763.00,12021.00,39400,20250313,-35.41,16780,20241115,51.67,39400,-35.41,20250313,21050,20.90,20250203,39400,-35.41,20250313,16780,51.67,20241115,0.00,Y,102940,500,62 억,,330748,N,N,158,N,00,N +20250509,100719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,-100,5,-0.39,141732525,5479,59.76,25900,27000,25400,33650,18150,25900,25868.32,2.66,0,-2824,26766,26332,25916,25482,25066,26325,25475,62,7750,500,18640,50,1,12423387,3205,-3.32,2.15,12,0.04,-7763.00,12021.00,39400,20250313,-34.52,16780,20241115,53.75,39400,-34.52,20250313,21050,22.57,20250203,39400,-34.52,20250313,16780,53.75,20241115,0.00,Y,102940,500,62 억,,330748,N,N,158,N,00,N +20250509,090721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25650,-250,5,-0.97,4979250,194,2.12,25900,25900,25650,33650,18150,25900,25666.24,2.66,0,116,26766,26332,25916,25482,25066,26325,25475,62,7750,500,18640,50,1,12423387,3187,-3.30,2.13,12,0.00,-7763.00,12021.00,39400,20250313,-34.90,16780,20241115,52.86,39400,-34.90,20250313,21050,21.85,20250203,39400,-34.90,20250313,16780,52.86,20241115,0.00,Y,102940,500,62 억,,330748,N,N,158,N,00,N 20250508,160708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,50,2,0.19,236757950,9169,71.87,25900,26350,25500,33600,18100,25850,25821.49,2.68,0,-1043,26483,26166,25583,25266,24683,26325,25425,62,7750,500,18610,50,1,12423387,3218,-3.34,2.15,12,0.07,-7763.00,12021.00,39400,20250313,-34.26,16780,20241115,54.35,39400,-34.26,20250313,21050,23.04,20250203,39400,-34.26,20250313,16780,54.35,20241115,0.00,Y,102940,500,62 억,,332997,N,N,158,N,00,N 20250508,150717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26200,350,2,1.35,189497800,7353,57.64,25900,26200,25500,33600,18100,25850,25771.49,2.68,0,-816,26483,26166,25583,25266,24683,26325,25425,62,7750,500,18610,50,1,12423387,3255,-3.37,2.18,12,0.06,-7763.00,12021.00,39400,20250313,-33.50,16780,20241115,56.14,39400,-33.50,20250313,21050,24.47,20250203,39400,-33.50,20250313,16780,56.14,20241115,0.00,Y,102940,500,62 억,,332997,N,N,759,N,00,N 20250508,140714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,300,2,1.16,178056075,6915,54.21,25900,26200,25500,33600,18100,25850,25749.25,2.68,0,-676,26483,26166,25583,25266,24683,26325,25425,62,7750,500,18610,50,1,12423387,3249,-3.37,2.18,12,0.06,-7763.00,12021.00,39400,20250313,-33.63,16780,20241115,55.84,39400,-33.63,20250313,21050,24.23,20250203,39400,-33.63,20250313,16780,55.84,20241115,0.00,Y,102940,500,62 억,,332997,N,N,759,N,00,N diff --git a/102950/price/prices-20250501.csv b/102950/price/prices-20250501.csv index d70149b913b4..48895e17d0d4 100644 --- a/102950/price/prices-20250501.csv +++ b/102950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160713,57,100.00,KONEX,,,N,N,N,N, ,N,2445,85,2,3.60,409655,176,8.02,2495,2500,2250,2710,2010,2360,2327.59,0.00,0,0,2980,2670,2470,2160,1960,2570,2060,69,350,500,1510,5,1,13121903,321,81.50,0.83,12,0.00,30.00,2954.00,4395,20240927,-44.37,2100,20250204,16.43,3095,-21.00,20250106,2100,16.43,20250204,4395,-44.37,20240927,2100,16.43,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250509,150720,57,100.00,KONEX,,,N,N,N,N, ,N,2420,60,2,2.54,402320,173,7.89,2495,2500,2250,2710,2010,2360,2325.55,0.00,0,0,2980,2670,2470,2160,1960,2570,2060,69,350,500,1510,5,1,13121903,318,80.67,0.82,12,0.00,30.00,2954.00,4395,20240927,-44.94,2100,20250204,15.24,3095,-21.81,20250106,2100,15.24,20250204,4395,-44.94,20240927,2100,15.24,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250509,140718,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-110,5,-4.66,290975,127,5.79,2495,2500,2250,2710,2010,2360,2291.14,0.00,0,0,2980,2670,2470,2160,1960,2570,2060,69,350,500,1510,5,1,13121903,295,75.00,0.76,12,0.00,30.00,2954.00,4395,20240927,-48.81,2100,20250204,7.14,3095,-27.30,20250106,2100,7.14,20250204,4395,-48.81,20240927,2100,7.14,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250509,130717,57,100.00,KONEX,,,N,N,N,N, ,N,2500,140,2,5.93,47475,19,0.87,2495,2500,2495,2710,2010,2360,2498.68,0.00,0,0,2980,2670,2470,2160,1960,2570,2060,69,350,500,1510,5,1,13121903,328,83.33,0.85,12,0.00,30.00,2954.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250509,120719,57,100.00,KONEX,,,N,N,N,N, ,N,2500,140,2,5.93,47475,19,0.87,2495,2500,2495,2710,2010,2360,2498.68,0.00,0,0,2980,2670,2470,2160,1960,2570,2060,69,350,500,1510,5,1,13121903,328,83.33,0.85,12,0.00,30.00,2954.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250509,110716,57,100.00,KONEX,,,N,N,N,N, ,N,2500,140,2,5.93,47475,19,0.87,2495,2500,2495,2710,2010,2360,2498.68,0.00,0,0,2980,2670,2470,2160,1960,2570,2060,69,350,500,1510,5,1,13121903,328,83.33,0.85,12,0.00,30.00,2954.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250509,100719,57,100.00,KONEX,,,N,N,N,N, ,N,2500,140,2,5.93,47475,19,0.87,2495,2500,2495,2710,2010,2360,2498.68,0.00,0,0,2980,2670,2470,2160,1960,2570,2060,69,350,500,1510,5,1,13121903,328,83.33,0.85,12,0.00,30.00,2954.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250509,090721,57,100.00,KONEX,,,N,N,N,N, ,N,2360,0,3,0.00,0,0,0.00,0,0,0,2710,2010,2360,0.00,0.00,0,0,2980,2670,2470,2160,1960,2570,2060,69,350,500,1510,5,1,13121903,310,78.67,0.80,12,0.00,30.00,2954.00,4395,20240927,-46.30,2100,20250204,12.38,3095,-23.75,20250106,2100,12.38,20250204,4395,-46.30,20240927,2100,12.38,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N 20250508,160708,57,100.00,KONEX,,,N,N,N,N, ,N,2360,-130,5,-5.22,5208965,2194,279.85,2780,2780,2270,2860,2120,2490,2374.19,0.00,0,0,2930,2710,2505,2285,2080,2607,2182,69,370,500,1590,5,1,13121903,310,78.67,0.80,12,0.02,30.00,2954.00,4395,20240927,-46.30,2100,20250204,12.38,3095,-23.75,20250106,2100,12.38,20250204,4395,-46.30,20240927,2100,12.38,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N 20250508,150717,57,100.00,KONEX,,,N,N,N,N, ,N,2330,-160,5,-6.43,3236520,1353,172.58,2780,2780,2270,2860,2120,2490,2392.11,0.00,0,0,2930,2710,2505,2285,2080,2607,2182,69,370,500,1590,5,1,13121903,306,77.67,0.79,12,0.01,30.00,2954.00,4395,20240927,-46.99,2100,20250204,10.95,3095,-24.72,20250106,2100,10.95,20250204,4395,-46.99,20240927,2100,10.95,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N 20250508,140714,57,100.00,KONEX,,,N,N,N,N, ,N,2270,-220,5,-8.84,3234190,1352,172.45,2780,2780,2270,2860,2120,2490,2392.15,0.00,0,0,2930,2710,2505,2285,2080,2607,2182,69,370,500,1590,5,1,13121903,298,75.67,0.77,12,0.01,30.00,2954.00,4395,20240927,-48.35,2100,20250204,8.10,3095,-26.66,20250106,2100,8.10,20250204,4395,-48.35,20240927,2100,8.10,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N diff --git a/103140/price/prices-20250501.csv b/103140/price/prices-20250501.csv index e843ea5badc1..d34d57f98f74 100644 --- a/103140/price/prices-20250501.csv +++ b/103140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160713,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64400,3700,2,6.10,34263758200,543012,191.31,61100,65600,60700,78900,42500,60700,63099.22,19.49,0,9344,62833,61766,60933,59866,59033,61350,59450,1401,18200,5000,44910,100,1,28024278,18048,7.65,0.81,12,1.94,8423.00,79286.00,78900,20240514,-18.38,46150,20241209,39.54,70800,-9.04,20250319,49850,29.19,20250102,78900,-18.38,20240514,46150,39.54,20241209,1.28,Y,103140,5000,1401 억,,5461873,N,N,25474,N,00,N +20250509,150721,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64900,4200,2,6.92,30727015450,488296,172.03,61100,65600,60700,78900,42500,60700,62927.03,19.49,0,-4261,62833,61766,60933,59866,59033,61350,59450,1401,18200,5000,44910,100,1,28024278,18188,7.71,0.82,12,1.74,8423.00,79286.00,78900,20240514,-17.74,46150,20241209,40.63,70800,-8.33,20250319,49850,30.19,20250102,78900,-17.74,20240514,46150,40.63,20241209,1.28,Y,103140,5000,1401 억,,5461873,N,N,25174,N,00,N +20250509,140718,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62100,1400,2,2.31,14448248850,234568,82.64,61100,62400,60700,78900,42500,60700,61595.14,19.49,0,-16483,62833,61766,60933,59866,59033,61350,59450,1401,18200,5000,44910,100,1,28024278,17403,7.37,0.78,12,0.84,8423.00,79286.00,78900,20240514,-21.29,46150,20241209,34.56,70800,-12.29,20250319,49850,24.57,20250102,78900,-21.29,20240514,46150,34.56,20241209,1.28,Y,103140,5000,1401 억,,5461873,N,N,25174,N,00,N +20250509,130717,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62100,1400,2,2.31,12766107600,207457,73.09,61100,62400,60700,78900,42500,60700,61536.16,19.49,0,-18949,62833,61766,60933,59866,59033,61350,59450,1401,18200,5000,44910,100,1,28024278,17403,7.37,0.78,12,0.74,8423.00,79286.00,78900,20240514,-21.29,46150,20241209,34.56,70800,-12.29,20250319,49850,24.57,20250102,78900,-21.29,20240514,46150,34.56,20241209,1.28,Y,103140,5000,1401 억,,5461873,N,N,25174,N,00,N +20250509,120720,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61800,1100,2,1.81,11056717450,179853,63.36,61100,62400,60700,78900,42500,60700,61476.41,19.49,0,-14098,62833,61766,60933,59866,59033,61350,59450,1401,18200,5000,44910,100,1,28024278,17319,7.34,0.78,12,0.64,8423.00,79286.00,78900,20240514,-21.67,46150,20241209,33.91,70800,-12.71,20250319,49850,23.97,20250102,78900,-21.67,20240514,46150,33.91,20241209,1.28,Y,103140,5000,1401 억,,5461873,N,N,25174,N,00,N +20250509,110716,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61200,500,2,0.82,9229041150,150186,52.91,61100,62400,60700,78900,42500,60700,61450.74,19.49,0,-14258,62833,61766,60933,59866,59033,61350,59450,1401,18200,5000,44910,100,1,28024278,17151,7.27,0.77,12,0.54,8423.00,79286.00,78900,20240514,-22.43,46150,20241209,32.61,70800,-13.56,20250319,49850,22.77,20250102,78900,-22.43,20240514,46150,32.61,20241209,1.28,Y,103140,5000,1401 억,,5461873,N,N,25174,N,00,N +20250509,100720,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61000,300,2,0.49,6861314750,111372,39.24,61100,62400,60800,78900,42500,60700,61607.18,19.49,0,-12810,62833,61766,60933,59866,59033,61350,59450,1401,18200,5000,44910,100,1,28024278,17095,7.24,0.77,12,0.40,8423.00,79286.00,78900,20240514,-22.69,46150,20241209,32.18,70800,-13.84,20250319,49850,22.37,20250102,78900,-22.69,20240514,46150,32.18,20241209,1.28,Y,103140,5000,1401 억,,5461873,N,N,25174,N,00,N +20250509,090721,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61500,800,2,1.32,826523700,13480,4.75,61100,61700,60900,78900,42500,60700,61314.81,19.49,0,-880,62833,61766,60933,59866,59033,61350,59450,1401,18200,5000,44910,100,1,28024278,17235,7.30,0.78,12,0.05,8423.00,79286.00,78900,20240514,-22.05,46150,20241209,33.26,70800,-13.14,20250319,49850,23.37,20250102,78900,-22.05,20240514,46150,33.26,20241209,1.28,Y,103140,5000,1401 억,,5461873,N,N,25174,N,00,N 20250508,160708,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60700,-700,5,-1.14,17305075650,283837,107.57,61700,62000,60100,79800,43000,61400,60968.36,20.05,0,-47427,62666,62032,60866,60232,59066,62350,60550,1401,18400,5000,45430,100,1,28024278,17011,7.21,0.77,12,1.01,8423.00,79286.00,78900,20240514,-23.07,46150,20241209,31.53,70800,-14.27,20250319,49850,21.77,20250102,78900,-23.07,20240514,46150,31.53,20241209,1.37,Y,103140,5000,1401 억,,5618137,N,N,25174,N,00,N 20250508,150717,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60700,-700,5,-1.14,15736137650,257970,97.77,61700,62000,60100,79800,43000,61400,60999.87,20.05,0,-38430,62666,62032,60866,60232,59066,62350,60550,1401,18400,5000,45430,100,1,28024278,17011,7.21,0.77,12,0.92,8423.00,79286.00,78900,20240514,-23.07,46150,20241209,31.53,70800,-14.27,20250319,49850,21.77,20250102,78900,-23.07,20240514,46150,31.53,20241209,1.37,Y,103140,5000,1401 억,,5618137,N,N,35047,N,00,N 20250508,140714,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61100,-300,5,-0.49,12629184350,206908,78.42,61700,62000,60100,79800,43000,61400,61037.68,20.05,0,-26019,62666,62032,60866,60232,59066,62350,60550,1401,18400,5000,45430,100,1,28024278,17123,7.25,0.77,12,0.74,8423.00,79286.00,78900,20240514,-22.56,46150,20241209,32.39,70800,-13.70,20250319,49850,22.57,20250102,78900,-22.56,20240514,46150,32.39,20241209,1.37,Y,103140,5000,1401 억,,5618137,N,N,35047,N,00,N diff --git a/103230/price/prices-20250501.csv b/103230/price/prices-20250501.csv index cdd9d03de290..9cc2d05b4bed 100644 --- a/103230/price/prices-20250501.csv +++ b/103230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3915,-15,5,-0.38,54398405,13912,92.64,3930,3940,3855,5100,2755,3930,3910.18,2.95,0,-1365,3976,3952,3906,3882,3836,3965,3895,36,1170,500,2670,5,1,7200000,282,5.91,0.57,12,0.19,662.00,6920.00,5120,20240513,-23.54,2500,20241209,56.60,3940,-0.63,20250509,2725,43.67,20250312,5120,-23.54,20240513,2500,56.60,20241209,0.00,Y,103230,500,36 억,,212727,N,N,811,N,00,N +20250509,150721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3912,-18,5,-0.46,47260113,12088,80.50,3930,3940,3855,5100,2755,3930,3909.67,2.95,0,-987,3976,3952,3906,3882,3836,3965,3895,36,1170,500,2670,5,1,7200000,282,5.91,0.57,12,0.17,662.00,6920.00,5120,20240513,-23.59,2500,20241209,56.48,3940,-0.71,20250509,2725,43.56,20250312,5120,-23.59,20240513,2500,56.48,20241209,0.00,Y,103230,500,36 억,,212727,N,N,1022,N,00,N +20250509,140718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3915,-15,5,-0.38,40525026,10366,69.03,3930,3940,3855,5100,2755,3930,3909.42,2.95,0,-993,3976,3952,3906,3882,3836,3965,3895,36,1170,500,2670,5,1,7200000,282,5.91,0.57,12,0.14,662.00,6920.00,5120,20240513,-23.54,2500,20241209,56.60,3940,-0.63,20250509,2725,43.67,20250312,5120,-23.54,20240513,2500,56.60,20241209,0.00,Y,103230,500,36 억,,212727,N,N,1022,N,00,N +20250509,130718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3915,-15,5,-0.38,37635555,9628,64.11,3930,3940,3855,5100,2755,3930,3908.97,2.95,0,-916,3976,3952,3906,3882,3836,3965,3895,36,1170,500,2670,5,1,7200000,282,5.91,0.57,12,0.13,662.00,6920.00,5120,20240513,-23.54,2500,20241209,56.60,3940,-0.63,20250509,2725,43.67,20250312,5120,-23.54,20240513,2500,56.60,20241209,0.00,Y,103230,500,36 억,,212727,N,N,1022,N,00,N +20250509,120720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3915,-15,5,-0.38,35039790,8965,59.70,3930,3940,3855,5100,2755,3930,3908.51,2.95,0,-1335,3976,3952,3906,3882,3836,3965,3895,36,1170,500,2670,5,1,7200000,282,5.91,0.57,12,0.12,662.00,6920.00,5120,20240513,-23.54,2500,20241209,56.60,3940,-0.63,20250509,2725,43.67,20250312,5120,-23.54,20240513,2500,56.60,20241209,0.00,Y,103230,500,36 억,,212727,N,N,1022,N,00,N +20250509,110717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3925,-5,5,-0.13,30580455,7826,52.11,3930,3940,3855,5100,2755,3930,3907.55,2.95,0,-949,3976,3952,3906,3882,3836,3965,3895,36,1170,500,2670,5,1,7200000,283,5.93,0.57,12,0.11,662.00,6920.00,5120,20240513,-23.34,2500,20241209,57.00,3940,-0.38,20250509,2725,44.04,20250312,5120,-23.34,20240513,2500,57.00,20241209,0.00,Y,103230,500,36 억,,212727,N,N,1022,N,00,N +20250509,100720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,5,2,0.13,22534105,5776,38.46,3930,3935,3855,5100,2755,3930,3901.33,2.95,0,-1720,3976,3952,3906,3882,3836,3965,3895,36,1170,500,2670,5,1,7200000,283,5.94,0.57,12,0.08,662.00,6920.00,5120,20240513,-23.14,2500,20241209,57.40,3935,0.00,20250509,2725,44.40,20250312,5120,-23.14,20240513,2500,57.40,20241209,0.00,Y,103230,500,36 억,,212727,N,N,1022,N,00,N +20250509,090721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,0,3,0.00,479460,122,0.81,3930,3930,3930,5100,2755,3930,3930.00,2.95,0,0,3976,3952,3906,3882,3836,3965,3895,36,1170,500,2670,5,1,7200000,283,5.94,0.57,12,0.00,662.00,6920.00,5120,20240513,-23.24,2500,20241209,57.20,3930,0.00,20250508,2725,44.22,20250312,5120,-23.24,20240513,2500,57.20,20241209,0.00,Y,103230,500,36 억,,212727,N,N,1022,N,00,N 20250508,160708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,35,2,0.90,58343905,14997,57.93,3895,3930,3860,5060,2730,3895,3890.37,2.96,0,1558,3955,3925,3870,3840,3785,3940,3855,36,1165,500,2640,5,1,7200000,283,5.94,0.57,12,0.21,662.00,6920.00,5120,20240513,-23.24,2500,20241209,57.20,3930,0.00,20250508,2725,44.22,20250312,5120,-23.24,20240513,2500,57.20,20241209,0.00,Y,103230,500,36 억,,213451,N,N,1022,N,00,N 20250508,150718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3890,-5,5,-0.13,53501260,13761,53.16,3895,3900,3860,5060,2730,3895,3887.89,2.96,0,634,3955,3925,3870,3840,3785,3940,3855,36,1165,500,2640,5,1,7200000,280,5.88,0.56,12,0.19,662.00,6920.00,5120,20240513,-24.02,2500,20241209,55.60,3915,-0.64,20250428,2725,42.75,20250312,5120,-24.02,20240513,2500,55.60,20241209,0.00,Y,103230,500,36 억,,213451,N,N,82,N,00,N 20250508,140715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,-10,5,-0.26,39300425,10112,39.06,3895,3900,3860,5060,2730,3895,3886.51,2.96,0,448,3955,3925,3870,3840,3785,3940,3855,36,1165,500,2640,5,1,7200000,280,5.87,0.56,12,0.14,662.00,6920.00,5120,20240513,-24.12,2500,20241209,55.40,3915,-0.77,20250428,2725,42.57,20250312,5120,-24.12,20240513,2500,55.40,20241209,0.00,Y,103230,500,36 억,,213451,N,N,82,N,00,N diff --git a/103590/price/prices-20250501.csv b/103590/price/prices-20250501.csv index 11a80daf8654..1bf98f0d46ce 100644 --- a/103590/price/prices-20250501.csv +++ b/103590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160714,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28750,-50,5,-0.17,15955132550,555176,48.35,29200,29250,28300,37400,20200,28800,28738.87,7.54,0,-81006,30700,29750,28150,27200,25600,30225,27675,477,8600,1000,20730,50,1,47685390,13710,29.25,2.74,12,1.16,983.00,10493.00,37550,20250124,-23.44,16600,20240909,73.19,37550,-23.44,20250124,19800,45.20,20250409,37550,-23.44,20250124,16600,73.19,20240909,2.98,Y,103590,1000,476 억,,3595292,N,N,22270,N,00,N +20250509,150721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28700,-100,5,-0.35,15246504450,530501,46.20,29200,29250,28300,37400,20200,28800,28739.82,7.54,0,-71073,30700,29750,28150,27200,25600,30225,27675,477,8600,1000,20730,50,1,47685390,13686,29.20,2.74,12,1.11,983.00,10493.00,37550,20250124,-23.57,16600,20240909,72.89,37550,-23.57,20250124,19800,44.95,20250409,37550,-23.57,20250124,16600,72.89,20240909,2.98,Y,103590,1000,476 억,,3595292,N,N,31017,N,00,N +20250509,140718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28600,-200,5,-0.69,13655740025,474766,41.34,29200,29250,28300,37400,20200,28800,28763.10,7.54,0,-54341,30700,29750,28150,27200,25600,30225,27675,477,8600,1000,20730,50,1,47685390,13638,29.09,2.73,12,1.00,983.00,10493.00,37550,20250124,-23.83,16600,20240909,72.29,37550,-23.83,20250124,19800,44.44,20250409,37550,-23.83,20250124,16600,72.29,20240909,2.98,Y,103590,1000,476 억,,3595292,N,N,31017,N,00,N +20250509,130718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28500,-300,5,-1.04,12481719650,433691,37.77,29200,29250,28300,37400,20200,28800,28780.21,7.54,0,-39330,30700,29750,28150,27200,25600,30225,27675,477,8600,1000,20730,50,1,47685390,13590,28.99,2.72,12,0.91,983.00,10493.00,37550,20250124,-24.10,16600,20240909,71.69,37550,-24.10,20250124,19800,43.94,20250409,37550,-24.10,20250124,16600,71.69,20240909,2.98,Y,103590,1000,476 억,,3595292,N,N,31017,N,00,N +20250509,120720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28450,-350,5,-1.22,11160667900,387239,33.72,29200,29250,28400,37400,20200,28800,28821.14,7.54,0,-43347,30700,29750,28150,27200,25600,30225,27675,477,8600,1000,20730,50,1,47685390,13566,28.94,2.71,12,0.81,983.00,10493.00,37550,20250124,-24.23,16600,20240909,71.39,37550,-24.23,20250124,19800,43.69,20250409,37550,-24.23,20250124,16600,71.39,20240909,2.98,Y,103590,1000,476 억,,3595292,N,N,31017,N,00,N +20250509,110717,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28650,-150,5,-0.52,9686195700,335609,29.23,29200,29250,28400,37400,20200,28800,28861.55,7.54,0,-40411,30700,29750,28150,27200,25600,30225,27675,477,8600,1000,20730,50,1,47685390,13662,29.15,2.73,12,0.70,983.00,10493.00,37550,20250124,-23.70,16600,20240909,72.59,37550,-23.70,20250124,19800,44.70,20250409,37550,-23.70,20250124,16600,72.59,20240909,2.98,Y,103590,1000,476 억,,3595292,N,N,31017,N,00,N +20250509,100720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28700,-100,5,-0.35,6802525900,235234,20.49,29200,29250,28400,37400,20200,28800,28918.12,7.54,0,-40219,30700,29750,28150,27200,25600,30225,27675,477,8600,1000,20730,50,1,47685390,13686,29.20,2.74,12,0.49,983.00,10493.00,37550,20250124,-23.57,16600,20240909,72.89,37550,-23.57,20250124,19800,44.95,20250409,37550,-23.57,20250124,16600,72.89,20240909,2.98,Y,103590,1000,476 억,,3595292,N,N,31017,N,00,N +20250509,090722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29050,250,2,0.87,1428569700,49517,4.31,29200,29250,28400,37400,20200,28800,28850.09,7.54,0,-13907,30700,29750,28150,27200,25600,30225,27675,477,8600,1000,20730,50,1,47685390,13853,29.55,2.77,12,0.10,983.00,10493.00,37550,20250124,-22.64,16600,20240909,75.00,37550,-22.64,20250124,19800,46.72,20250409,37550,-22.64,20250124,16600,75.00,20240909,2.98,Y,103590,1000,476 억,,3595292,N,N,31017,N,00,N 20250508,160709,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28800,1850,2,6.86,32480067475,1148317,251.05,27300,29100,26550,35000,18900,26950,28284.89,7.70,0,-38969,28016,27482,26766,26232,25516,27750,26500,477,8050,1000,19400,50,1,47685390,13733,29.30,2.74,12,2.41,983.00,10493.00,37550,20250124,-23.30,16600,20240909,73.49,37550,-23.30,20250124,19800,45.45,20250409,37550,-23.30,20250124,16600,73.49,20240909,2.92,Y,103590,1000,476 억,,3673064,N,N,31017,N,00,N 20250508,150718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28950,2000,2,7.42,30794299850,1090047,238.31,27300,29100,26550,35000,18900,26950,28250.43,7.70,0,-36853,28016,27482,26766,26232,25516,27750,26500,477,8050,1000,19400,50,1,47685390,13805,29.45,2.76,12,2.29,983.00,10493.00,37550,20250124,-22.90,16600,20240909,74.40,37550,-22.90,20250124,19800,46.21,20250409,37550,-22.90,20250124,16600,74.40,20240909,2.92,Y,103590,1000,476 억,,3673064,N,N,42203,N,00,N 20250508,140715,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28800,1850,2,6.86,25040738175,890935,194.78,27300,29100,26550,35000,18900,26950,28106.13,7.70,0,-21925,28016,27482,26766,26232,25516,27750,26500,477,8050,1000,19400,50,1,47685390,13733,29.30,2.74,12,1.87,983.00,10493.00,37550,20250124,-23.30,16600,20240909,73.49,37550,-23.30,20250124,19800,45.45,20250409,37550,-23.30,20250124,16600,73.49,20240909,2.92,Y,103590,1000,476 억,,3673064,N,N,42203,N,00,N diff --git a/103660/price/prices-20250501.csv b/103660/price/prices-20250501.csv index c7884d9ad982..cd8e07106019 100644 --- a/103660/price/prices-20250501.csv +++ b/103660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160714,57,100.00,KONEX,,,N,N,N,N, ,N,899,21,2,2.39,899,1,3.12,899,899,899,1009,747,878,899.00,0.00,0,0,998,938,819,759,640,968,789,30,131,500,520,1,1,6017471,54,-23.05,8.40,12,0.00,-39.00,107.00,3985,20240522,-77.44,431,20241015,108.58,1599,-43.78,20250116,700,28.43,20250508,2790,-67.78,20240830,431,108.58,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250509,150721,57,100.00,KONEX,,,N,N,N,N, ,N,899,21,2,2.39,899,1,3.12,899,899,899,1009,747,878,899.00,0.00,0,0,998,938,819,759,640,968,789,30,131,500,520,1,1,6017471,54,-23.05,8.40,12,0.00,-39.00,107.00,3985,20240522,-77.44,431,20241015,108.58,1599,-43.78,20250116,700,28.43,20250508,2790,-67.78,20240830,431,108.58,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250509,140719,57,100.00,KONEX,,,N,N,N,N, ,N,899,21,2,2.39,899,1,3.12,899,899,899,1009,747,878,899.00,0.00,0,0,998,938,819,759,640,968,789,30,131,500,520,1,1,6017471,54,-23.05,8.40,12,0.00,-39.00,107.00,3985,20240522,-77.44,431,20241015,108.58,1599,-43.78,20250116,700,28.43,20250508,2790,-67.78,20240830,431,108.58,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250509,130718,57,100.00,KONEX,,,N,N,N,N, ,N,899,21,2,2.39,899,1,3.12,899,899,899,1009,747,878,899.00,0.00,0,0,998,938,819,759,640,968,789,30,131,500,520,1,1,6017471,54,-23.05,8.40,12,0.00,-39.00,107.00,3985,20240522,-77.44,431,20241015,108.58,1599,-43.78,20250116,700,28.43,20250508,2790,-67.78,20240830,431,108.58,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250509,120720,57,100.00,KONEX,,,N,N,N,N, ,N,899,21,2,2.39,899,1,3.12,899,899,899,1009,747,878,899.00,0.00,0,0,998,938,819,759,640,968,789,30,131,500,520,1,1,6017471,54,-23.05,8.40,12,0.00,-39.00,107.00,3985,20240522,-77.44,431,20241015,108.58,1599,-43.78,20250116,700,28.43,20250508,2790,-67.78,20240830,431,108.58,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250509,110717,57,100.00,KONEX,,,N,N,N,N, ,N,899,21,2,2.39,899,1,3.12,899,899,899,1009,747,878,899.00,0.00,0,0,998,938,819,759,640,968,789,30,131,500,520,1,1,6017471,54,-23.05,8.40,12,0.00,-39.00,107.00,3985,20240522,-77.44,431,20241015,108.58,1599,-43.78,20250116,700,28.43,20250508,2790,-67.78,20240830,431,108.58,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250509,100720,57,100.00,KONEX,,,N,N,N,N, ,N,899,21,2,2.39,899,1,3.12,899,899,899,1009,747,878,899.00,0.00,0,0,998,938,819,759,640,968,789,30,131,500,520,1,1,6017471,54,-23.05,8.40,12,0.00,-39.00,107.00,3985,20240522,-77.44,431,20241015,108.58,1599,-43.78,20250116,700,28.43,20250508,2790,-67.78,20240830,431,108.58,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250509,090722,57,100.00,KONEX,,,N,N,N,N, ,N,878,0,3,0.00,0,0,0.00,0,0,0,1009,747,878,0.00,0.00,0,0,998,938,819,759,640,968,789,30,131,500,520,1,1,6017471,53,-22.51,8.21,12,0.00,-39.00,107.00,3985,20240522,-77.97,431,20241015,103.71,1599,-45.09,20250116,700,25.43,20250508,2790,-68.53,20240830,431,103.71,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N 20250508,160709,57,100.00,KONEX,,,N,N,N,N, ,N,878,113,2,14.77,24757,32,27.59,800,879,700,879,651,765,773.66,0.00,0,0,878,821,793,736,708,807,722,30,114,500,450,1,1,6017471,53,-22.51,8.21,12,0.00,-39.00,107.00,3985,20240522,-77.97,431,20241015,103.71,1599,-45.09,20250116,700,25.43,20250508,2790,-68.53,20240830,431,103.71,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N 20250508,150718,57,100.00,KONEX,,,N,N,N,N, ,N,878,113,2,14.77,24757,32,27.59,800,879,700,879,651,765,773.66,0.00,0,0,878,821,793,736,708,807,722,30,114,500,450,1,1,6017471,53,-22.51,8.21,12,0.00,-39.00,107.00,3985,20240522,-77.97,431,20241015,103.71,1599,-45.09,20250116,700,25.43,20250508,2790,-68.53,20240830,431,103.71,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N 20250508,140715,57,100.00,KONEX,,,N,N,N,N, ,N,878,113,2,14.77,24757,32,27.59,800,879,700,879,651,765,773.66,0.00,0,0,878,821,793,736,708,807,722,30,114,500,450,1,1,6017471,53,-22.51,8.21,12,0.00,-39.00,107.00,3985,20240522,-77.97,431,20241015,103.71,1599,-45.09,20250116,700,25.43,20250508,2790,-68.53,20240830,431,103.71,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N diff --git a/103840/price/prices-20250501.csv b/103840/price/prices-20250501.csv index 9877b4c77398..a04efc602139 100644 --- a/103840/price/prices-20250501.csv +++ b/103840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160714,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,-15,5,-0.48,169315419,54141,41.78,3140,3180,3100,4075,2195,3135,3127.33,4.19,0,-12204,3255,3195,3165,3105,3075,3180,3090,16,940,100,1940,5,1,16366428,511,-39.00,1.16,12,0.33,-80.00,2697.00,12380,20240613,-74.80,2715,20241209,14.92,3555,-12.24,20250225,2760,13.04,20250311,12380,-74.80,20240613,2715,14.92,20241209,1.46,Y,103840,100,16 억,,686512,N,N,1378,N,00,N +20250509,150722,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,-5,5,-0.16,155919349,49861,38.48,3140,3180,3100,4075,2195,3135,3127.08,4.19,0,-12582,3255,3195,3165,3105,3075,3180,3090,16,940,100,1940,5,1,16366428,512,-39.12,1.16,12,0.30,-80.00,2697.00,12380,20240613,-74.72,2715,20241209,15.29,3555,-11.95,20250225,2760,13.41,20250311,12380,-74.72,20240613,2715,15.29,20241209,1.46,Y,103840,100,16 억,,686512,N,N,2787,N,00,N +20250509,140719,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,-25,5,-0.80,139076294,44474,34.32,3140,3180,3100,4075,2195,3135,3127.14,4.19,0,-10995,3255,3195,3165,3105,3075,3180,3090,16,940,100,1940,5,1,16366428,509,-38.88,1.15,12,0.27,-80.00,2697.00,12380,20240613,-74.88,2715,20241209,14.55,3555,-12.52,20250225,2760,12.68,20250311,12380,-74.88,20240613,2715,14.55,20241209,1.46,Y,103840,100,16 억,,686512,N,N,2787,N,00,N +20250509,130718,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,-30,5,-0.96,111602409,35625,27.49,3140,3180,3105,4075,2195,3135,3132.70,4.19,0,-11615,3255,3195,3165,3105,3075,3180,3090,16,940,100,1940,5,1,16366428,508,-38.81,1.15,12,0.22,-80.00,2697.00,12380,20240613,-74.92,2715,20241209,14.36,3555,-12.66,20250225,2760,12.50,20250311,12380,-74.92,20240613,2715,14.36,20241209,1.46,Y,103840,100,16 억,,686512,N,N,2787,N,00,N +20250509,120721,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,-10,5,-0.32,88722785,28277,21.82,3140,3180,3115,4075,2195,3135,3137.63,4.19,0,-9252,3255,3195,3165,3105,3075,3180,3090,16,940,100,1940,5,1,16366428,511,-39.06,1.16,12,0.17,-80.00,2697.00,12380,20240613,-74.76,2715,20241209,15.10,3555,-12.10,20250225,2760,13.22,20250311,12380,-74.76,20240613,2715,15.10,20241209,1.46,Y,103840,100,16 억,,686512,N,N,2787,N,00,N +20250509,110717,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,-10,5,-0.32,75245940,23956,18.49,3140,3180,3120,4075,2195,3135,3141.01,4.19,0,-8794,3255,3195,3165,3105,3075,3180,3090,16,940,100,1940,5,1,16366428,511,-39.06,1.16,12,0.15,-80.00,2697.00,12380,20240613,-74.76,2715,20241209,15.10,3555,-12.10,20250225,2760,13.22,20250311,12380,-74.76,20240613,2715,15.10,20241209,1.46,Y,103840,100,16 억,,686512,N,N,2787,N,00,N +20250509,100721,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3150,15,2,0.48,62839340,19990,15.43,3140,3180,3120,4075,2195,3135,3143.54,4.19,0,-9145,3255,3195,3165,3105,3075,3180,3090,16,940,100,1940,5,1,16366428,516,-39.38,1.17,12,0.12,-80.00,2697.00,12380,20240613,-74.56,2715,20241209,16.02,3555,-11.39,20250225,2760,14.13,20250311,12380,-74.56,20240613,2715,16.02,20241209,1.46,Y,103840,100,16 억,,686512,N,N,2787,N,00,N +20250509,090722,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3170,35,2,1.12,11045445,3496,2.70,3140,3180,3140,4075,2195,3135,3159.45,4.19,0,-833,3255,3195,3165,3105,3075,3180,3090,16,940,100,1940,5,1,16366428,519,-39.62,1.18,12,0.02,-80.00,2697.00,12380,20240613,-74.39,2715,20241209,16.76,3555,-10.83,20250225,2760,14.86,20250311,12380,-74.39,20240613,2715,16.76,20241209,1.46,Y,103840,100,16 억,,686512,N,N,2787,N,00,N 20250508,160709,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,0,3,0.00,411044636,129262,178.96,3135,3225,3135,4075,2195,3135,3179.94,4.04,0,32937,3198,3166,3118,3086,3038,3182,3102,16,940,100,1940,5,1,16366428,513,-39.19,1.16,12,0.79,-80.00,2697.00,12380,20240613,-74.68,2715,20241209,15.47,3555,-11.81,20250225,2760,13.59,20250311,12380,-74.68,20240613,2715,15.47,20241209,1.41,Y,103840,100,16 억,,661998,N,N,2787,N,00,N 20250508,150718,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3165,30,2,0.96,357850616,112311,155.50,3135,3225,3135,4075,2195,3135,3186.25,4.04,0,27674,3198,3166,3118,3086,3038,3182,3102,16,940,100,1940,5,1,16366428,518,-39.56,1.17,12,0.69,-80.00,2697.00,12380,20240613,-74.43,2715,20241209,16.57,3555,-10.97,20250225,2760,14.67,20250311,12380,-74.43,20240613,2715,16.57,20241209,1.41,Y,103840,100,16 억,,661998,N,N,8303,N,00,N 20250508,140716,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3160,25,2,0.80,319257556,100085,138.57,3135,3225,3135,4075,2195,3135,3189.86,4.04,0,21364,3198,3166,3118,3086,3038,3182,3102,16,940,100,1940,5,1,16366428,517,-39.50,1.17,12,0.61,-80.00,2697.00,12380,20240613,-74.47,2715,20241209,16.39,3555,-11.11,20250225,2760,14.49,20250311,12380,-74.47,20240613,2715,16.39,20241209,1.41,Y,103840,100,16 억,,661998,N,N,8303,N,00,N diff --git a/104040/price/prices-20250501.csv b/104040/price/prices-20250501.csv index b49d86b6a186..725d4ca9cae2 100644 --- a/104040/price/prices-20250501.csv +++ b/104040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,899,-8,5,-0.88,42119110,46777,54.25,907,909,896,1179,635,907,900.42,0.68,0,4,934,920,912,898,890,916,894,47,272,100,590,1,1,47224987,425,44.95,0.64,12,0.10,20.00,1394.00,1286,20241016,-30.09,740,20250404,21.49,1245,-27.79,20250423,740,21.49,20250404,1286,-30.09,20241016,740,21.49,20250404,0.48,Y,104040,100,47 억,,321178,N,N,0,N,00,N +20250509,150722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,903,-4,5,-0.44,35058344,38923,45.14,907,909,896,1179,635,907,900.71,0.68,0,-100,934,920,912,898,890,916,894,47,272,100,590,1,1,47224987,426,45.15,0.65,12,0.08,20.00,1394.00,1286,20241016,-29.78,740,20250404,22.03,1245,-27.47,20250423,740,22.03,20250404,1286,-29.78,20241016,740,22.03,20250404,0.48,Y,104040,100,47 억,,321178,N,N,0,N,00,N +20250509,140719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,905,-2,5,-0.22,30598960,33965,39.39,907,909,896,1179,635,907,900.90,0.68,0,-496,934,920,912,898,890,916,894,47,272,100,590,1,1,47224987,427,45.25,0.65,12,0.07,20.00,1394.00,1286,20241016,-29.63,740,20250404,22.30,1245,-27.31,20250423,740,22.30,20250404,1286,-29.63,20241016,740,22.30,20250404,0.48,Y,104040,100,47 억,,321178,N,N,0,N,00,N +20250509,130719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,904,-3,5,-0.33,28459057,31597,36.64,907,909,896,1179,635,907,900.69,0.68,0,-742,934,920,912,898,890,916,894,47,272,100,590,1,1,47224987,427,45.20,0.65,12,0.07,20.00,1394.00,1286,20241016,-29.70,740,20250404,22.16,1245,-27.39,20250423,740,22.16,20250404,1286,-29.70,20241016,740,22.16,20250404,0.48,Y,104040,100,47 억,,321178,N,N,0,N,00,N +20250509,120721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,905,-2,5,-0.22,27969790,31055,36.01,907,909,896,1179,635,907,900.65,0.68,0,-781,934,920,912,898,890,916,894,47,272,100,590,1,1,47224987,427,45.25,0.65,12,0.07,20.00,1394.00,1286,20241016,-29.63,740,20250404,22.30,1245,-27.31,20250423,740,22.30,20250404,1286,-29.63,20241016,740,22.30,20250404,0.48,Y,104040,100,47 억,,321178,N,N,0,N,00,N +20250509,110718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,900,-7,5,-0.77,22362752,24823,28.79,907,909,898,1179,635,907,900.89,0.68,0,-1088,934,920,912,898,890,916,894,47,272,100,590,1,1,47224987,425,45.00,0.65,12,0.05,20.00,1394.00,1286,20241016,-30.02,740,20250404,21.62,1245,-27.71,20250423,740,21.62,20250404,1286,-30.02,20241016,740,21.62,20250404,0.48,Y,104040,100,47 억,,321178,N,N,0,N,00,N +20250509,100721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,903,-4,5,-0.44,18131165,20119,23.33,907,909,898,1179,635,907,901.20,0.68,0,-1274,934,920,912,898,890,916,894,47,272,100,590,1,1,47224987,426,45.15,0.65,12,0.04,20.00,1394.00,1286,20241016,-29.78,740,20250404,22.03,1245,-27.47,20250423,740,22.03,20250404,1286,-29.78,20241016,740,22.03,20250404,0.48,Y,104040,100,47 억,,321178,N,N,0,N,00,N +20250509,090722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,909,2,2,0.22,1713716,1890,2.19,907,909,903,1179,635,907,906.73,0.68,0,-741,934,920,912,898,890,916,894,47,272,100,590,1,1,47224987,429,45.45,0.65,12,0.00,20.00,1394.00,1286,20241016,-29.32,740,20250404,22.84,1245,-26.99,20250423,740,22.84,20250404,1286,-29.32,20241016,740,22.84,20250404,0.48,Y,104040,100,47 억,,321178,N,N,0,N,00,N 20250508,160709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,907,-4,5,-0.44,78177676,85508,85.12,924,926,904,1184,638,911,914.27,0.69,0,1359,949,929,902,882,855,940,893,47,273,100,600,1,1,47224987,428,45.35,0.65,12,0.18,20.00,1394.00,1286,20241016,-29.47,740,20250404,22.57,1245,-27.15,20250423,740,22.57,20250404,1286,-29.47,20241016,740,22.57,20250404,0.49,Y,104040,100,47 억,,324562,N,N,0,N,00,N 20250508,150719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,908,-3,5,-0.33,71987208,78685,78.33,924,926,904,1184,638,911,914.88,0.69,0,3173,949,929,902,882,855,940,893,47,273,100,600,1,1,47224987,429,45.40,0.65,12,0.17,20.00,1394.00,1286,20241016,-29.39,740,20250404,22.70,1245,-27.07,20250423,740,22.70,20250404,1286,-29.39,20241016,740,22.70,20250404,0.49,Y,104040,100,47 억,,324562,N,N,0,N,00,N 20250508,140716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,909,-2,5,-0.22,68291637,74612,74.27,924,926,904,1184,638,911,915.29,0.69,0,3129,949,929,902,882,855,940,893,47,273,100,600,1,1,47224987,429,45.45,0.65,12,0.16,20.00,1394.00,1286,20241016,-29.32,740,20250404,22.84,1245,-26.99,20250423,740,22.84,20250404,1286,-29.32,20241016,740,22.84,20250404,0.49,Y,104040,100,47 억,,324562,N,N,0,N,00,N diff --git a/104200/price/prices-20250501.csv b/104200/price/prices-20250501.csv index c68d2b3098dd..066a06718b95 100644 --- a/104200/price/prices-20250501.csv +++ b/104200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-35,5,-1.11,59979350,19216,75.44,3120,3180,3085,4095,2205,3150,3121.32,2.78,0,-1266,3196,3172,3146,3122,3096,3185,3135,74,945,500,2010,5,1,14827550,462,-3.64,0.69,12,0.13,-855.00,4510.00,4925,20240715,-36.75,2580,20241210,20.74,3750,-16.93,20250225,2620,18.89,20250203,4925,-36.75,20240715,2580,20.74,20241210,3.19,Y,104200,500,74 억,,412495,N,N,847,N,00,N +20250509,150722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-35,5,-1.11,51206995,16399,64.38,3120,3180,3085,4095,2205,3150,3122.57,2.78,0,-1710,3196,3172,3146,3122,3096,3185,3135,74,945,500,2010,5,1,14827550,462,-3.64,0.69,12,0.11,-855.00,4510.00,4925,20240715,-36.75,2580,20241210,20.74,3750,-16.93,20250225,2620,18.89,20250203,4925,-36.75,20240715,2580,20.74,20241210,3.19,Y,104200,500,74 억,,412495,N,N,844,N,00,N +20250509,140719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-35,5,-1.11,43238705,13829,54.29,3120,3180,3085,4095,2205,3150,3126.67,2.78,0,-1688,3196,3172,3146,3122,3096,3185,3135,74,945,500,2010,5,1,14827550,462,-3.64,0.69,12,0.09,-855.00,4510.00,4925,20240715,-36.75,2580,20241210,20.74,3750,-16.93,20250225,2620,18.89,20250203,4925,-36.75,20240715,2580,20.74,20241210,3.19,Y,104200,500,74 억,,412495,N,N,844,N,00,N +20250509,130719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,-50,5,-1.59,37939160,12121,47.59,3120,3180,3085,4095,2205,3150,3130.04,2.78,0,-2023,3196,3172,3146,3122,3096,3185,3135,74,945,500,2010,5,1,14827550,460,-3.63,0.69,12,0.08,-855.00,4510.00,4925,20240715,-37.06,2580,20241210,20.16,3750,-17.33,20250225,2620,18.32,20250203,4925,-37.06,20240715,2580,20.16,20241210,3.19,Y,104200,500,74 억,,412495,N,N,844,N,00,N +20250509,120721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,-40,5,-1.27,27543850,8767,34.42,3120,3180,3110,4095,2205,3150,3141.76,2.78,0,-1616,3196,3172,3146,3122,3096,3185,3135,74,945,500,2010,5,1,14827550,461,-3.64,0.69,12,0.06,-855.00,4510.00,4925,20240715,-36.85,2580,20241210,20.54,3750,-17.07,20250225,2620,18.70,20250203,4925,-36.85,20240715,2580,20.54,20241210,3.19,Y,104200,500,74 억,,412495,N,N,844,N,00,N +20250509,110718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,-5,5,-0.16,21826675,6932,27.21,3120,3180,3120,4095,2205,3150,3148.68,2.78,0,-2006,3196,3172,3146,3122,3096,3185,3135,74,945,500,2010,5,1,14827550,466,-3.68,0.70,12,0.05,-855.00,4510.00,4925,20240715,-36.14,2580,20241210,21.90,3750,-16.13,20250225,2620,20.04,20250203,4925,-36.14,20240715,2580,21.90,20241210,3.19,Y,104200,500,74 억,,412495,N,N,844,N,00,N +20250509,100721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,0,3,0.00,13171295,4169,16.37,3120,3180,3120,4095,2205,3150,3159.34,2.78,0,-1664,3196,3172,3146,3122,3096,3185,3135,74,945,500,2010,5,1,14827550,467,-3.68,0.70,12,0.03,-855.00,4510.00,4925,20240715,-36.04,2580,20241210,22.09,3750,-16.00,20250225,2620,20.23,20250203,4925,-36.04,20240715,2580,22.09,20241210,3.19,Y,104200,500,74 억,,412495,N,N,844,N,00,N +20250509,090723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3160,10,2,0.32,8061235,2555,10.03,3120,3180,3120,4095,2205,3150,3155.08,2.78,0,-985,3196,3172,3146,3122,3096,3185,3135,74,945,500,2010,5,1,14827550,469,-3.70,0.70,12,0.02,-855.00,4510.00,4925,20240715,-35.84,2580,20241210,22.48,3750,-15.73,20250225,2620,20.61,20250203,4925,-35.84,20240715,2580,22.48,20241210,3.19,Y,104200,500,74 억,,412495,N,N,844,N,00,N 20250508,160710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,30,2,0.96,80064257,25472,108.79,3120,3170,3120,4055,2185,3120,3143.23,2.80,0,3956,3220,3170,3140,3090,3060,3155,3075,74,935,500,1990,5,1,14827550,467,-3.68,0.70,12,0.17,-855.00,4510.00,4925,20240715,-36.04,2580,20241210,22.09,3750,-16.00,20250225,2620,20.23,20250203,4925,-36.04,20240715,2580,22.09,20241210,3.21,Y,104200,500,74 억,,415530,N,N,844,N,00,N 20250508,150719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,35,2,1.12,76811711,24441,104.39,3120,3170,3120,4055,2185,3120,3142.74,2.80,0,3114,3220,3170,3140,3090,3060,3155,3075,74,935,500,1990,5,1,14827550,468,-3.69,0.70,12,0.16,-855.00,4510.00,4925,20240715,-35.94,2580,20241210,22.29,3750,-15.87,20250225,2620,20.42,20250203,4925,-35.94,20240715,2580,22.29,20241210,3.21,Y,104200,500,74 억,,415530,N,N,0,N,00,N 20250508,140716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,25,2,0.80,67926051,21618,92.33,3120,3170,3120,4055,2185,3120,3142.11,2.80,0,1992,3220,3170,3140,3090,3060,3155,3075,74,935,500,1990,5,1,14827550,466,-3.68,0.70,12,0.15,-855.00,4510.00,4925,20240715,-36.14,2580,20241210,21.90,3750,-16.13,20250225,2620,20.04,20250203,4925,-36.14,20240715,2580,21.90,20241210,3.21,Y,104200,500,74 억,,415530,N,N,0,N,00,N diff --git a/104460/price/prices-20250501.csv b/104460/price/prices-20250501.csv index dc658b9aeb78..a11dd367099d 100644 --- a/104460/price/prices-20250501.csv +++ b/104460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14810,20,2,0.14,230410950,15632,50.05,14850,14850,14650,19220,10360,14790,14739.45,4.26,0,-4774,14990,14890,14700,14600,14410,14940,14650,54,4430,500,10640,10,1,10713625,1587,8.73,1.18,12,0.15,1697.00,12528.00,22850,20240430,-35.19,9510,20241025,55.73,16690,-11.26,20250306,11110,33.30,20250203,22400,-33.88,20240523,9510,55.73,20241025,0.97,Y,104460,500,53 억,,456450,N,N,3015,N,00,N +20250509,150722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14810,20,2,0.14,209000520,14185,45.41,14850,14850,14650,19220,10360,14790,14733.91,4.26,0,-5167,14990,14890,14700,14600,14410,14940,14650,54,4430,500,10640,10,1,10713625,1587,8.73,1.18,12,0.13,1697.00,12528.00,22850,20240430,-35.19,9510,20241025,55.73,16690,-11.26,20250306,11110,33.30,20250203,22400,-33.88,20240523,9510,55.73,20241025,0.97,Y,104460,500,53 억,,456450,N,N,3886,N,00,N +20250509,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14790,0,3,0.00,173995310,11820,37.84,14850,14850,14650,19220,10360,14790,14720.42,4.26,0,-4833,14990,14890,14700,14600,14410,14940,14650,54,4430,500,10640,10,1,10713625,1585,8.72,1.18,12,0.11,1697.00,12528.00,22850,20240430,-35.27,9510,20241025,55.52,16690,-11.38,20250306,11110,33.12,20250203,22400,-33.97,20240523,9510,55.52,20241025,0.97,Y,104460,500,53 억,,456450,N,N,3886,N,00,N +20250509,130719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14740,-50,5,-0.34,152006740,10331,33.08,14850,14850,14650,19220,10360,14790,14713.65,4.26,0,-3806,14990,14890,14700,14600,14410,14940,14650,54,4430,500,10640,10,1,10713625,1579,8.69,1.18,12,0.10,1697.00,12528.00,22850,20240430,-35.49,9510,20241025,54.99,16690,-11.68,20250306,11110,32.67,20250203,22400,-34.20,20240523,9510,54.99,20241025,0.97,Y,104460,500,53 억,,456450,N,N,3886,N,00,N +20250509,120721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14730,-60,5,-0.41,115407060,7847,25.12,14850,14850,14650,19220,10360,14790,14707.16,4.26,0,-2326,14990,14890,14700,14600,14410,14940,14650,54,4430,500,10640,10,1,10713625,1578,8.68,1.18,12,0.07,1697.00,12528.00,22850,20240430,-35.54,9510,20241025,54.89,16690,-11.74,20250306,11110,32.58,20250203,22400,-34.24,20240523,9510,54.89,20241025,0.97,Y,104460,500,53 억,,456450,N,N,3886,N,00,N +20250509,110718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14730,-60,5,-0.41,68152400,4634,14.84,14850,14850,14650,19220,10360,14790,14707.03,4.26,0,-1994,14990,14890,14700,14600,14410,14940,14650,54,4430,500,10640,10,1,10713625,1578,8.68,1.18,12,0.04,1697.00,12528.00,22850,20240430,-35.54,9510,20241025,54.89,16690,-11.74,20250306,11110,32.58,20250203,22400,-34.24,20240523,9510,54.89,20241025,0.97,Y,104460,500,53 억,,456450,N,N,3886,N,00,N +20250509,100721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14670,-120,5,-0.81,54554450,3709,11.87,14850,14850,14650,19220,10360,14790,14708.67,4.26,0,-1541,14990,14890,14700,14600,14410,14940,14650,54,4430,500,10640,10,1,10713625,1572,8.64,1.17,12,0.03,1697.00,12528.00,22850,20240430,-35.80,9510,20241025,54.26,16690,-12.10,20250306,11110,32.04,20250203,22400,-34.51,20240523,9510,54.26,20241025,0.97,Y,104460,500,53 억,,456450,N,N,3886,N,00,N +20250509,090723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14760,-30,5,-0.20,4464260,302,0.97,14850,14850,14760,19220,10360,14790,14782.32,4.26,0,-271,14990,14890,14700,14600,14410,14940,14650,54,4430,500,10640,10,1,10713625,1581,8.70,1.18,12,0.00,1697.00,12528.00,22850,20240430,-35.40,9510,20241025,55.21,16690,-11.56,20250306,11110,32.85,20250203,22400,-34.11,20240523,9510,55.21,20241025,0.97,Y,104460,500,53 억,,456450,N,N,3886,N,00,N 20250508,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14790,270,2,1.86,459067500,31235,198.20,14510,14800,14510,18870,10170,14520,14697.21,4.27,0,3338,14733,14626,14463,14356,14193,14680,14410,54,4350,500,10450,10,1,10713625,1585,8.72,1.18,12,0.29,1697.00,12528.00,23050,20240424,-35.84,9510,20241025,55.52,16690,-11.38,20250306,11110,33.12,20250203,22400,-33.97,20240523,9510,55.52,20241025,0.97,Y,104460,500,53 억,,457725,N,N,3886,N,00,N 20250508,150719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14740,220,2,1.52,447409860,30445,193.19,14510,14800,14510,18870,10170,14520,14695.68,4.27,0,3267,14733,14626,14463,14356,14193,14680,14410,54,4350,500,10450,10,1,10713625,1579,8.69,1.18,12,0.28,1697.00,12528.00,23050,20240424,-36.05,9510,20241025,54.99,16690,-11.68,20250306,11110,32.67,20250203,22400,-34.20,20240523,9510,54.99,20241025,0.97,Y,104460,500,53 억,,457725,N,N,1022,N,00,N 20250508,140716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14730,210,2,1.45,389930640,26544,168.44,14510,14800,14510,18870,10170,14520,14689.97,4.27,0,3011,14733,14626,14463,14356,14193,14680,14410,54,4350,500,10450,10,1,10713625,1578,8.68,1.18,12,0.25,1697.00,12528.00,23050,20240424,-36.10,9510,20241025,54.89,16690,-11.74,20250306,11110,32.58,20250203,22400,-34.24,20240523,9510,54.89,20241025,0.97,Y,104460,500,53 억,,457725,N,N,1022,N,00,N diff --git a/104480/price/prices-20250501.csv b/104480/price/prices-20250501.csv index bce9ab76aba3..94cd66f94813 100644 --- a/104480/price/prices-20250501.csv +++ b/104480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1470,0,3,0.00,213279394,146450,53.94,1498,1498,1440,1911,1029,1470,1456.32,2.49,0,8909,1537,1503,1486,1452,1435,1495,1444,454,441,500,1080,1,1,90895434,1336,-1.19,0.12,12,0.16,-1233.00,12191.00,2050,20241223,-28.29,1190,20241209,23.53,1829,-19.63,20250108,1318,11.53,20250409,2050,-28.29,20241223,1190,23.53,20241209,2.61,Y,104480,500,454 억,,2259405,N,N,0,N,00,N +20250509,150723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1457,-13,5,-0.88,199308923,136908,50.43,1498,1498,1440,1911,1029,1470,1455.79,2.49,0,12485,1537,1503,1486,1452,1435,1495,1444,454,441,500,1080,1,1,90895434,1324,-1.18,0.12,12,0.15,-1233.00,12191.00,2050,20241223,-28.93,1190,20241209,22.44,1829,-20.34,20250108,1318,10.55,20250409,2050,-28.93,20241223,1190,22.44,20241209,2.61,Y,104480,500,454 억,,2259405,N,N,0,N,00,N +20250509,140720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1453,-17,5,-1.16,181398421,124581,45.89,1498,1498,1440,1911,1029,1470,1456.07,2.49,0,9408,1537,1503,1486,1452,1435,1495,1444,454,441,500,1080,1,1,90895434,1321,-1.18,0.12,12,0.14,-1233.00,12191.00,2050,20241223,-29.12,1190,20241209,22.10,1829,-20.56,20250108,1318,10.24,20250409,2050,-29.12,20241223,1190,22.10,20241209,2.61,Y,104480,500,454 억,,2259405,N,N,0,N,00,N +20250509,130719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1457,-13,5,-0.88,176675347,121327,44.69,1498,1498,1440,1911,1029,1470,1456.19,2.49,0,9415,1537,1503,1486,1452,1435,1495,1444,454,441,500,1080,1,1,90895434,1324,-1.18,0.12,12,0.13,-1233.00,12191.00,2050,20241223,-28.93,1190,20241209,22.44,1829,-20.34,20250108,1318,10.55,20250409,2050,-28.93,20241223,1190,22.44,20241209,2.61,Y,104480,500,454 억,,2259405,N,N,0,N,00,N +20250509,120722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1456,-14,5,-0.95,164737270,113124,41.67,1498,1498,1440,1911,1029,1470,1456.25,2.49,0,11404,1537,1503,1486,1452,1435,1495,1444,454,441,500,1080,1,1,90895434,1323,-1.18,0.12,12,0.12,-1233.00,12191.00,2050,20241223,-28.98,1190,20241209,22.35,1829,-20.39,20250108,1318,10.47,20250409,2050,-28.98,20241223,1190,22.35,20241209,2.61,Y,104480,500,454 억,,2259405,N,N,0,N,00,N +20250509,110718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1455,-15,5,-1.02,158635660,108927,40.12,1498,1498,1440,1911,1029,1470,1456.35,2.49,0,12364,1537,1503,1486,1452,1435,1495,1444,454,441,500,1080,1,1,90895434,1323,-1.18,0.12,12,0.12,-1233.00,12191.00,2050,20241223,-29.02,1190,20241209,22.27,1829,-20.45,20250108,1318,10.39,20250409,2050,-29.02,20241223,1190,22.27,20241209,2.61,Y,104480,500,454 억,,2259405,N,N,0,N,00,N +20250509,100721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1450,-20,5,-1.36,101420767,69592,25.63,1498,1498,1440,1911,1029,1470,1457.36,2.49,0,-3406,1537,1503,1486,1452,1435,1495,1444,454,441,500,1080,1,1,90895434,1318,-1.18,0.12,12,0.08,-1233.00,12191.00,2050,20241223,-29.27,1190,20241209,21.85,1829,-20.72,20250108,1318,10.02,20250409,2050,-29.27,20241223,1190,21.85,20241209,2.61,Y,104480,500,454 억,,2259405,N,N,0,N,00,N +20250509,090723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1485,15,2,1.02,8763909,5910,2.18,1498,1498,1469,1911,1029,1470,1482.89,2.49,0,-2195,1537,1503,1486,1452,1435,1495,1444,454,441,500,1080,1,1,90895434,1350,-1.20,0.12,12,0.01,-1233.00,12191.00,2050,20241223,-27.56,1190,20241209,24.79,1829,-18.81,20250108,1318,12.67,20250409,2050,-27.56,20241223,1190,24.79,20241209,2.61,Y,104480,500,454 억,,2259405,N,N,0,N,00,N 20250508,160710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1470,-35,5,-2.33,397620080,268537,171.15,1520,1520,1469,1956,1054,1505,1480.70,2.49,0,-845,1551,1527,1510,1486,1469,1519,1478,454,451,500,1110,1,1,90895434,1336,-1.19,0.12,12,0.30,-1233.00,12191.00,2050,20241223,-28.29,1190,20241209,23.53,1829,-19.63,20250108,1318,11.53,20250409,2050,-28.29,20241223,1190,23.53,20241209,2.66,Y,104480,500,454 억,,2259753,N,N,0,N,00,N 20250508,150719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1483,-22,5,-1.46,336564015,227016,144.69,1520,1520,1470,1956,1054,1505,1482.56,2.49,0,-4049,1551,1527,1510,1486,1469,1519,1478,454,451,500,1110,1,1,90895434,1348,-1.20,0.12,12,0.25,-1233.00,12191.00,2050,20241223,-27.66,1190,20241209,24.62,1829,-18.92,20250108,1318,12.52,20250409,2050,-27.66,20241223,1190,24.62,20241209,2.66,Y,104480,500,454 억,,2259753,N,N,0,N,00,N 20250508,140717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1488,-17,5,-1.13,312898370,211045,134.51,1520,1520,1470,1956,1054,1505,1482.61,2.49,0,4591,1551,1527,1510,1486,1469,1519,1478,454,451,500,1110,1,1,90895434,1353,-1.21,0.12,12,0.23,-1233.00,12191.00,2050,20241223,-27.41,1190,20241209,25.04,1829,-18.64,20250108,1318,12.90,20250409,2050,-27.41,20241223,1190,25.04,20241209,2.66,Y,104480,500,454 억,,2259753,N,N,0,N,00,N diff --git a/104540/price/prices-20250501.csv b/104540/price/prices-20250501.csv index 92d686e78e54..3d3bb4055ed9 100644 --- a/104540/price/prices-20250501.csv +++ b/104540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160716,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6570,160,2,2.50,242811965,37642,62.03,6480,6570,6350,8330,4490,6410,6449.66,2.27,0,-546,6530,6470,6350,6290,6170,6500,6320,64,1920,500,4230,10,1,12785740,840,-34.04,1.22,12,0.29,-193.00,5368.00,9770,20240507,-32.75,4685,20241209,40.23,7880,-16.62,20250124,4950,32.73,20250409,9500,-30.84,20240509,4685,40.23,20241209,2.01,Y,104540,500,63 억,,290410,N,N,534,N,00,N +20250509,150723,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6490,80,2,1.25,218832305,33977,55.99,6480,6540,6350,8330,4490,6410,6440.60,2.27,0,-84,6530,6470,6350,6290,6170,6500,6320,64,1920,500,4230,10,1,12785740,830,-33.63,1.21,12,0.27,-193.00,5368.00,9770,20240507,-33.57,4685,20241209,38.53,7880,-17.64,20250124,4950,31.11,20250409,9500,-31.68,20240509,4685,38.53,20241209,2.01,Y,104540,500,63 억,,290410,N,N,13058,N,00,N +20250509,140720,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6470,60,2,0.94,194500950,30225,49.80,6480,6540,6350,8330,4490,6410,6435.10,2.27,0,-2037,6530,6470,6350,6290,6170,6500,6320,64,1920,500,4230,10,1,12785740,827,-33.52,1.21,12,0.24,-193.00,5368.00,9770,20240507,-33.78,4685,20241209,38.10,7880,-17.89,20250124,4950,30.71,20250409,9500,-31.89,20240509,4685,38.10,20241209,2.01,Y,104540,500,63 억,,290410,N,N,13058,N,00,N +20250509,130720,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6440,30,2,0.47,127123490,19802,32.63,6480,6480,6350,8330,4490,6410,6419.73,2.27,0,-5774,6530,6470,6350,6290,6170,6500,6320,64,1920,500,4230,10,1,12785740,823,-33.37,1.20,12,0.15,-193.00,5368.00,9770,20240507,-34.08,4685,20241209,37.46,7880,-18.27,20250124,4950,30.10,20250409,9500,-32.21,20240509,4685,37.46,20241209,2.01,Y,104540,500,63 억,,290410,N,N,13058,N,00,N +20250509,120722,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6420,10,2,0.16,108173220,16847,27.76,6480,6480,6350,8330,4490,6410,6420.92,2.27,0,-6096,6530,6470,6350,6290,6170,6500,6320,64,1920,500,4230,10,1,12785740,821,-33.26,1.20,12,0.13,-193.00,5368.00,9770,20240507,-34.29,4685,20241209,37.03,7880,-18.53,20250124,4950,29.70,20250409,9500,-32.42,20240509,4685,37.03,20241209,2.01,Y,104540,500,63 억,,290410,N,N,13058,N,00,N +20250509,110719,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6410,0,3,0.00,98037220,15267,25.16,6480,6480,6350,8330,4490,6410,6421.51,2.27,0,-6106,6530,6470,6350,6290,6170,6500,6320,64,1920,500,4230,10,1,12785740,820,-33.21,1.19,12,0.12,-193.00,5368.00,9770,20240507,-34.39,4685,20241209,36.82,7880,-18.65,20250124,4950,29.49,20250409,9500,-32.53,20240509,4685,36.82,20241209,2.01,Y,104540,500,63 억,,290410,N,N,13058,N,00,N +20250509,100722,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,-20,5,-0.31,82223540,12787,21.07,6480,6480,6370,8330,4490,6410,6430.24,2.27,0,-4734,6530,6470,6350,6290,6170,6500,6320,64,1920,500,4230,10,1,12785740,817,-33.11,1.19,12,0.10,-193.00,5368.00,9770,20240507,-34.60,4685,20241209,36.39,7880,-18.91,20250124,4950,29.09,20250409,9500,-32.74,20240509,4685,36.39,20241209,2.01,Y,104540,500,63 억,,290410,N,N,13058,N,00,N +20250509,090723,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,-10,5,-0.16,28207890,4373,7.21,6480,6480,6380,8330,4490,6410,6450.47,2.27,0,-1326,6530,6470,6350,6290,6170,6500,6320,64,1920,500,4230,10,1,12785740,818,-33.16,1.19,12,0.03,-193.00,5368.00,9770,20240507,-34.49,4685,20241209,36.61,7880,-18.78,20250124,4950,29.29,20250409,9500,-32.63,20240509,4685,36.61,20241209,2.01,Y,104540,500,63 억,,290410,N,N,13058,N,00,N 20250508,160710,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6410,140,2,2.23,384661905,60666,190.79,6240,6410,6230,8150,4390,6270,6340.39,2.22,0,6827,6443,6356,6303,6216,6163,6400,6260,64,1880,500,4130,10,1,12785740,820,-33.21,1.19,12,0.47,-193.00,5368.00,9770,20240507,-34.39,4685,20241209,36.82,7880,-18.65,20250124,4950,29.49,20250409,9550,-32.88,20240508,4685,36.82,20241209,2.01,Y,104540,500,63 억,,284216,N,N,13058,N,00,N 20250508,150720,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,70,2,1.12,284170115,44975,141.44,6240,6370,6230,8150,4390,6270,6318.40,2.22,0,12,6443,6356,6303,6216,6163,6400,6260,64,1880,500,4130,10,1,12785740,811,-32.85,1.18,12,0.35,-193.00,5368.00,9770,20240507,-35.11,4685,20241209,35.33,7880,-19.54,20250124,4950,28.08,20250409,9550,-33.61,20240508,4685,35.33,20241209,2.01,Y,104540,500,63 억,,284216,N,N,0,N,00,N 20250508,140717,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,60,2,0.96,162356065,25729,80.91,6240,6370,6230,8150,4390,6270,6310.24,2.22,0,-2043,6443,6356,6303,6216,6163,6400,6260,64,1880,500,4130,10,1,12785740,809,-32.80,1.18,12,0.20,-193.00,5368.00,9770,20240507,-35.21,4685,20241209,35.11,7880,-19.67,20250124,4950,27.88,20250409,9550,-33.72,20240508,4685,35.11,20241209,2.01,Y,104540,500,63 억,,284216,N,N,0,N,00,N diff --git a/104620/price/prices-20250501.csv b/104620/price/prices-20250501.csv index 4f9f4b9abb19..57697b431d62 100644 --- a/104620/price/prices-20250501.csv +++ b/104620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160716,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4860,-70,5,-1.42,118246056,24311,35.91,4905,4925,4840,6400,3455,4930,4863.89,2.60,0,-6934,5283,5106,4983,4806,4683,5195,4895,79,1470,500,3450,5,1,15842126,770,-16.25,2.12,12,0.15,-299.00,2292.00,8000,20240527,-39.25,4150,20241115,17.11,5520,-11.96,20250213,4430,9.71,20250409,8000,-39.25,20240527,4150,17.11,20241115,0.49,Y,104620,500,79 억,,411394,N,N,2285,N,00,N +20250509,150723,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4850,-80,5,-1.62,112244351,23075,34.08,4905,4925,4840,6400,3455,4930,4864.33,2.60,0,-6669,5283,5106,4983,4806,4683,5195,4895,79,1470,500,3450,5,1,15842126,768,-16.22,2.12,12,0.15,-299.00,2292.00,8000,20240527,-39.38,4150,20241115,16.87,5520,-12.14,20250213,4430,9.48,20250409,8000,-39.38,20240527,4150,16.87,20241115,0.49,Y,104620,500,79 억,,411394,N,N,2800,N,00,N +20250509,140720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4855,-75,5,-1.52,108266226,22255,32.87,4905,4925,4840,6400,3455,4930,4864.80,2.60,0,-6389,5283,5106,4983,4806,4683,5195,4895,79,1470,500,3450,5,1,15842126,769,-16.24,2.12,12,0.14,-299.00,2292.00,8000,20240527,-39.31,4150,20241115,16.99,5520,-12.05,20250213,4430,9.59,20250409,8000,-39.31,20240527,4150,16.99,20241115,0.49,Y,104620,500,79 억,,411394,N,N,2800,N,00,N +20250509,130720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4845,-85,5,-1.72,97133536,19956,29.47,4905,4925,4845,6400,3455,4930,4867.39,2.60,0,-6570,5283,5106,4983,4806,4683,5195,4895,79,1470,500,3450,5,1,15842126,768,-16.20,2.11,12,0.13,-299.00,2292.00,8000,20240527,-39.44,4150,20241115,16.75,5520,-12.23,20250213,4430,9.37,20250409,8000,-39.44,20240527,4150,16.75,20241115,0.49,Y,104620,500,79 억,,411394,N,N,2800,N,00,N +20250509,120722,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4870,-60,5,-1.22,83411630,17127,25.30,4905,4925,4850,6400,3455,4930,4870.18,2.60,0,-5394,5283,5106,4983,4806,4683,5195,4895,79,1470,500,3450,5,1,15842126,772,-16.29,2.12,12,0.11,-299.00,2292.00,8000,20240527,-39.12,4150,20241115,17.35,5520,-11.78,20250213,4430,9.93,20250409,8000,-39.12,20240527,4150,17.35,20241115,0.49,Y,104620,500,79 억,,411394,N,N,2800,N,00,N +20250509,110719,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4865,-65,5,-1.32,69639185,14289,21.10,4905,4925,4850,6400,3455,4930,4873.62,2.60,0,-4970,5283,5106,4983,4806,4683,5195,4895,79,1470,500,3450,5,1,15842126,771,-16.27,2.12,12,0.09,-299.00,2292.00,8000,20240527,-39.19,4150,20241115,17.23,5520,-11.87,20250213,4430,9.82,20250409,8000,-39.19,20240527,4150,17.23,20241115,0.49,Y,104620,500,79 억,,411394,N,N,2800,N,00,N +20250509,100722,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4880,-50,5,-1.01,46576730,9551,14.11,4905,4925,4850,6400,3455,4930,4876.63,2.60,0,-2002,5283,5106,4983,4806,4683,5195,4895,79,1470,500,3450,5,1,15842126,773,-16.32,2.13,12,0.06,-299.00,2292.00,8000,20240527,-39.00,4150,20241115,17.59,5520,-11.59,20250213,4430,10.16,20250409,8000,-39.00,20240527,4150,17.59,20241115,0.49,Y,104620,500,79 억,,411394,N,N,2800,N,00,N +20250509,090724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4900,-30,5,-0.61,7800165,1590,2.35,4905,4920,4900,6400,3455,4930,4905.76,2.60,0,-497,5283,5106,4983,4806,4683,5195,4895,79,1470,500,3450,5,1,15842126,776,-16.39,2.14,12,0.01,-299.00,2292.00,8000,20240527,-38.75,4150,20241115,18.07,5520,-11.23,20250213,4430,10.61,20250409,8000,-38.75,20240527,4150,18.07,20241115,0.49,Y,104620,500,79 억,,411394,N,N,2800,N,00,N 20250508,160711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4930,0,3,0.00,336007900,67708,177.89,4860,5160,4860,6400,3455,4930,4962.61,2.60,0,-833,5043,4986,4943,4886,4843,4965,4865,79,1470,500,3450,5,1,15842126,781,-16.49,2.15,12,0.43,-299.00,2292.00,8000,20240527,-38.38,4150,20241115,18.80,5520,-10.69,20250213,4430,11.29,20250409,8000,-38.38,20240527,4150,18.80,20241115,0.50,Y,104620,500,79 억,,412227,N,N,2800,N,00,N 20250508,150720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4930,0,3,0.00,322601810,64989,170.75,4860,5160,4860,6400,3455,4930,4963.94,2.60,0,-2221,5043,4986,4943,4886,4843,4965,4865,79,1470,500,3450,5,1,15842126,781,-16.49,2.15,12,0.41,-299.00,2292.00,8000,20240527,-38.38,4150,20241115,18.80,5520,-10.69,20250213,4430,11.29,20250409,8000,-38.38,20240527,4150,18.80,20241115,0.50,Y,104620,500,79 억,,412227,N,N,151,N,00,N 20250508,140717,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4935,5,2,0.10,304315960,61281,161.00,4860,5160,4860,6400,3455,4930,4965.91,2.60,0,-3022,5043,4986,4943,4886,4843,4965,4865,79,1470,500,3450,5,1,15842126,782,-16.51,2.15,12,0.39,-299.00,2292.00,8000,20240527,-38.31,4150,20241115,18.92,5520,-10.60,20250213,4430,11.40,20250409,8000,-38.31,20240527,4150,18.92,20241115,0.50,Y,104620,500,79 억,,412227,N,N,151,N,00,N diff --git a/104700/price/prices-20250501.csv b/104700/price/prices-20250501.csv index 38ca2de752d1..2c0fdd8cea9b 100644 --- a/104700/price/prices-20250501.csv +++ b/104700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160716,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8200,-100,5,-1.20,125943540,15300,102.97,8300,8300,8200,10790,5810,8300,8231.60,7.41,0,-3969,8466,8382,8306,8222,8146,8345,8185,461,2490,1000,5970,10,1,36450000,2989,14.80,0.35,12,0.04,554.00,23132.00,12680,20240426,-35.33,7250,20250409,13.10,8650,-5.20,20250310,7250,13.10,20250409,12570,-34.77,20240510,7250,13.10,20250409,0.11,Y,104700,1000,460 억,,2702423,N,N,1716,N,00,N +20250509,150723,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8240,-60,5,-0.72,97102080,11788,79.34,8300,8300,8210,10790,5810,8300,8237.37,7.41,0,-3233,8466,8382,8306,8222,8146,8345,8185,461,2490,1000,5970,10,1,36450000,3003,14.87,0.36,12,0.03,554.00,23132.00,12680,20240426,-35.02,7250,20250409,13.66,8650,-4.74,20250310,7250,13.66,20250409,12570,-34.45,20240510,7250,13.66,20250409,0.11,Y,104700,1000,460 억,,2702423,N,N,2515,N,00,N +20250509,140721,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8290,-10,5,-0.12,90042120,10932,73.58,8300,8300,8210,10790,5810,8300,8236.56,7.41,0,-3088,8466,8382,8306,8222,8146,8345,8185,461,2490,1000,5970,10,1,36450000,3022,14.96,0.36,12,0.03,554.00,23132.00,12680,20240426,-34.62,7250,20250409,14.34,8650,-4.16,20250310,7250,14.34,20250409,12570,-34.05,20240510,7250,14.34,20250409,0.11,Y,104700,1000,460 억,,2702423,N,N,2515,N,00,N +20250509,130720,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8230,-70,5,-0.84,70883175,8604,57.91,8300,8300,8210,10790,5810,8300,8238.40,7.41,0,-2243,8466,8382,8306,8222,8146,8345,8185,461,2490,1000,5970,10,1,36450000,3000,14.86,0.36,12,0.02,554.00,23132.00,12680,20240426,-35.09,7250,20250409,13.52,8650,-4.86,20250310,7250,13.52,20250409,12570,-34.53,20240510,7250,13.52,20250409,0.11,Y,104700,1000,460 억,,2702423,N,N,2515,N,00,N +20250509,120722,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8240,-60,5,-0.72,65950405,8005,53.88,8300,8300,8210,10790,5810,8300,8238.65,7.41,0,-1970,8466,8382,8306,8222,8146,8345,8185,461,2490,1000,5970,10,1,36450000,3003,14.87,0.36,12,0.02,554.00,23132.00,12680,20240426,-35.02,7250,20250409,13.66,8650,-4.74,20250310,7250,13.66,20250409,12570,-34.45,20240510,7250,13.66,20250409,0.11,Y,104700,1000,460 억,,2702423,N,N,2515,N,00,N +20250509,110719,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8240,-60,5,-0.72,33049220,4011,27.00,8300,8300,8210,10790,5810,8300,8239.65,7.41,0,-1758,8466,8382,8306,8222,8146,8345,8185,461,2490,1000,5970,10,1,36450000,3003,14.87,0.36,12,0.01,554.00,23132.00,12680,20240426,-35.02,7250,20250409,13.66,8650,-4.74,20250310,7250,13.66,20250409,12570,-34.45,20240510,7250,13.66,20250409,0.11,Y,104700,1000,460 억,,2702423,N,N,2515,N,00,N +20250509,100722,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8240,-60,5,-0.72,15108730,1832,12.33,8300,8300,8230,10790,5810,8300,8247.12,7.41,0,-308,8466,8382,8306,8222,8146,8345,8185,461,2490,1000,5970,10,1,36450000,3003,14.87,0.36,12,0.01,554.00,23132.00,12680,20240426,-35.02,7250,20250409,13.66,8650,-4.74,20250310,7250,13.66,20250409,12570,-34.45,20240510,7250,13.66,20250409,0.11,Y,104700,1000,460 억,,2702423,N,N,2515,N,00,N +20250509,090724,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8260,-40,5,-0.48,1549630,187,1.26,8300,8300,8240,10790,5810,8300,8286.79,7.41,0,-3,8466,8382,8306,8222,8146,8345,8185,461,2490,1000,5970,10,1,36450000,3011,14.91,0.36,12,0.00,554.00,23132.00,12680,20240426,-34.86,7250,20250409,13.93,8650,-4.51,20250310,7250,13.93,20250409,12570,-34.29,20240510,7250,13.93,20250409,0.11,Y,104700,1000,460 억,,2702423,N,N,2515,N,00,N 20250508,160711,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8300,-50,5,-0.60,122829620,14856,81.37,8350,8390,8230,10850,5850,8350,8268.01,7.44,0,-7430,8670,8510,8360,8200,8050,8435,8125,461,2500,1000,6010,10,1,36450000,3025,14.98,0.36,12,0.04,554.00,23132.00,12700,20240424,-34.65,7250,20250409,14.48,8650,-4.05,20250310,7250,14.48,20250409,12570,-33.97,20240508,7250,14.48,20250409,0.11,Y,104700,1000,460 억,,2712533,N,N,2515,N,00,N 20250508,150720,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8270,-80,5,-0.96,113493990,13729,75.20,8350,8390,8230,10850,5850,8350,8266.73,7.44,0,-7607,8670,8510,8360,8200,8050,8435,8125,461,2500,1000,6010,10,1,36450000,3014,14.93,0.36,12,0.04,554.00,23132.00,12700,20240424,-34.88,7250,20250409,14.07,8650,-4.39,20250310,7250,14.07,20250409,12570,-34.21,20240508,7250,14.07,20250409,0.11,Y,104700,1000,460 억,,2712533,N,N,1347,N,00,N 20250508,140717,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8280,-70,5,-0.84,103789915,12555,68.77,8350,8390,8230,10850,5850,8350,8266.82,7.44,0,-7158,8670,8510,8360,8200,8050,8435,8125,461,2500,1000,6010,10,1,36450000,3018,14.95,0.36,12,0.03,554.00,23132.00,12700,20240424,-34.80,7250,20250409,14.21,8650,-4.28,20250310,7250,14.21,20250409,12570,-34.13,20240508,7250,14.21,20250409,0.11,Y,104700,1000,460 억,,2712533,N,N,1347,N,00,N diff --git a/104830/price/prices-20250501.csv b/104830/price/prices-20250501.csv index 1e8e4ce2f396..ff23e2e530ca 100644 --- a/104830/price/prices-20250501.csv +++ b/104830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19600,-390,5,-1.95,841292025,42623,98.06,20150,20300,19550,25950,14000,19990,19738.06,16.43,0,-15366,20770,20380,20110,19720,19450,20575,19915,63,5960,500,14390,10,1,12608000,2471,7.77,0.51,12,0.34,2523.00,38164.00,38200,20240611,-48.69,16450,20241209,19.15,23850,-17.82,20250221,17080,14.75,20250102,38200,-48.69,20240611,16450,19.15,20241209,1.33,Y,104830,500,63 억,,2071034,N,N,1668,N,00,N +20250509,150724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19550,-440,5,-2.20,820588430,41566,95.63,20150,20300,19550,25950,14000,19990,19741.82,16.43,0,-14692,20770,20380,20110,19720,19450,20575,19915,63,5960,500,14390,10,1,12608000,2465,7.75,0.51,12,0.33,2523.00,38164.00,38200,20240611,-48.82,16450,20241209,18.84,23850,-18.03,20250221,17080,14.46,20250102,38200,-48.82,20240611,16450,18.84,20241209,1.33,Y,104830,500,63 억,,2071034,N,N,1123,N,00,N +20250509,140721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19570,-420,5,-2.10,750030940,37958,87.33,20150,20300,19550,25950,14000,19990,19759.50,16.43,0,-13647,20770,20380,20110,19720,19450,20575,19915,63,5960,500,14390,10,1,12608000,2467,7.76,0.51,12,0.30,2523.00,38164.00,38200,20240611,-48.77,16450,20241209,18.97,23850,-17.95,20250221,17080,14.58,20250102,38200,-48.77,20240611,16450,18.97,20241209,1.33,Y,104830,500,63 억,,2071034,N,N,1123,N,00,N +20250509,130720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19580,-410,5,-2.05,698148430,35307,81.23,20150,20300,19550,25950,14000,19990,19773.65,16.43,0,-13354,20770,20380,20110,19720,19450,20575,19915,63,5960,500,14390,10,1,12608000,2469,7.76,0.51,12,0.28,2523.00,38164.00,38200,20240611,-48.74,16450,20241209,19.03,23850,-17.90,20250221,17080,14.64,20250102,38200,-48.74,20240611,16450,19.03,20241209,1.33,Y,104830,500,63 억,,2071034,N,N,1123,N,00,N +20250509,120723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19580,-410,5,-2.05,644779195,32582,74.96,20150,20300,19550,25950,14000,19990,19789.43,16.43,0,-13535,20770,20380,20110,19720,19450,20575,19915,63,5960,500,14390,10,1,12608000,2469,7.76,0.51,12,0.26,2523.00,38164.00,38200,20240611,-48.74,16450,20241209,19.03,23850,-17.90,20250221,17080,14.64,20250102,38200,-48.74,20240611,16450,19.03,20241209,1.33,Y,104830,500,63 억,,2071034,N,N,1123,N,00,N +20250509,110719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19600,-390,5,-1.95,567999735,28660,65.94,20150,20300,19600,25950,14000,19990,19818.55,16.43,0,-12133,20770,20380,20110,19720,19450,20575,19915,63,5960,500,14390,10,1,12608000,2471,7.77,0.51,12,0.23,2523.00,38164.00,38200,20240611,-48.69,16450,20241209,19.15,23850,-17.82,20250221,17080,14.75,20250102,38200,-48.69,20240611,16450,19.15,20241209,1.33,Y,104830,500,63 억,,2071034,N,N,1123,N,00,N +20250509,100722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19740,-250,5,-1.25,376986685,18947,43.59,20150,20300,19660,25950,14000,19990,19896.91,16.43,0,-5633,20770,20380,20110,19720,19450,20575,19915,63,5960,500,14390,10,1,12608000,2489,7.82,0.52,12,0.15,2523.00,38164.00,38200,20240611,-48.32,16450,20241209,20.00,23850,-17.23,20250221,17080,15.57,20250102,38200,-48.32,20240611,16450,20.00,20241209,1.33,Y,104830,500,63 억,,2071034,N,N,1123,N,00,N +20250509,090724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20250,260,2,1.30,93927150,4647,10.69,20150,20300,20150,25950,14000,19990,20212.43,16.43,0,2024,20770,20380,20110,19720,19450,20575,19915,63,5960,500,14390,50,1,12608000,2553,8.03,0.53,12,0.04,2523.00,38164.00,38200,20240611,-46.99,16450,20241209,23.10,23850,-15.09,20250221,17080,18.56,20250102,38200,-46.99,20240611,16450,23.10,20241209,1.33,Y,104830,500,63 억,,2071034,N,N,1123,N,00,N 20250508,160711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19990,150,2,0.76,865181165,43165,102.60,19840,20500,19840,25750,13890,19840,20044.09,16.41,0,2410,20653,20246,19993,19586,19333,20120,19460,63,5910,500,14280,10,1,12608000,2520,7.92,0.52,12,0.34,2523.00,38164.00,38200,20240611,-47.67,16450,20241209,21.52,23850,-16.18,20250221,17080,17.04,20250102,38200,-47.67,20240611,16450,21.52,20241209,1.32,Y,104830,500,63 억,,2068534,N,N,1093,N,00,N 20250508,150720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19880,40,2,0.20,399007820,20009,47.56,19840,20150,19840,25750,13890,19840,19941.42,16.41,0,3202,20653,20246,19993,19586,19333,20120,19460,63,5910,500,14280,10,1,12608000,2506,7.88,0.52,12,0.16,2523.00,38164.00,38200,20240611,-47.96,16450,20241209,20.85,23850,-16.65,20250221,17080,16.39,20250102,38200,-47.96,20240611,16450,20.85,20241209,1.32,Y,104830,500,63 억,,2068534,N,N,3881,N,00,N 20250508,140718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19970,130,2,0.66,342736230,17184,40.85,19840,20150,19840,25750,13890,19840,19945.08,16.41,0,2281,20653,20246,19993,19586,19333,20120,19460,63,5910,500,14280,10,1,12608000,2518,7.92,0.52,12,0.14,2523.00,38164.00,38200,20240611,-47.72,16450,20241209,21.40,23850,-16.27,20250221,17080,16.92,20250102,38200,-47.72,20240611,16450,21.40,20241209,1.32,Y,104830,500,63 억,,2068534,N,N,3881,N,00,N diff --git a/105330/price/prices-20250501.csv b/105330/price/prices-20250501.csv index 5f4992d38e2a..62ddfc4ae525 100644 --- a/105330/price/prices-20250501.csv +++ b/105330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4150,-105,5,-2.47,109583869,26546,90.16,4265,4270,4090,5530,2980,4255,4128.07,0.80,0,-4724,4425,4340,4245,4160,4065,4382,4202,80,1275,500,2800,5,1,16060028,666,19.39,0.52,12,0.17,214.00,8052.00,9560,20240613,-56.59,2920,20241209,42.12,4450,-6.74,20250424,3090,34.30,20250203,9560,-56.59,20240613,2920,42.12,20241209,1.70,Y,105330,500,80 억,,128257,N,N,1090,N,00,N +20250509,150724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4150,-105,5,-2.47,95279564,23096,78.44,4265,4270,4090,5530,2980,4255,4125.37,0.80,0,-3883,4425,4340,4245,4160,4065,4382,4202,80,1275,500,2800,5,1,16060028,666,19.39,0.52,12,0.14,214.00,8052.00,9560,20240613,-56.59,2920,20241209,42.12,4450,-6.74,20250424,3090,34.30,20250203,9560,-56.59,20240613,2920,42.12,20241209,1.70,Y,105330,500,80 억,,128257,N,N,1028,N,00,N +20250509,140721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4130,-125,5,-2.94,78827124,19098,64.86,4265,4270,4090,5530,2980,4255,4127.51,0.80,0,-3490,4425,4340,4245,4160,4065,4382,4202,80,1275,500,2800,5,1,16060028,663,19.30,0.51,12,0.12,214.00,8052.00,9560,20240613,-56.80,2920,20241209,41.44,4450,-7.19,20250424,3090,33.66,20250203,9560,-56.80,20240613,2920,41.44,20241209,1.70,Y,105330,500,80 억,,128257,N,N,1028,N,00,N +20250509,130721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4130,-125,5,-2.94,54678965,13221,44.90,4265,4270,4100,5530,2980,4255,4135.77,0.80,0,-763,4425,4340,4245,4160,4065,4382,4202,80,1275,500,2800,5,1,16060028,663,19.30,0.51,12,0.08,214.00,8052.00,9560,20240613,-56.80,2920,20241209,41.44,4450,-7.19,20250424,3090,33.66,20250203,9560,-56.80,20240613,2920,41.44,20241209,1.70,Y,105330,500,80 억,,128257,N,N,1028,N,00,N +20250509,120723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4155,-100,5,-2.35,53416700,12916,43.87,4265,4270,4100,5530,2980,4255,4135.70,0.80,0,-661,4425,4340,4245,4160,4065,4382,4202,80,1275,500,2800,5,1,16060028,667,19.42,0.52,12,0.08,214.00,8052.00,9560,20240613,-56.54,2920,20241209,42.29,4450,-6.63,20250424,3090,34.47,20250203,9560,-56.54,20240613,2920,42.29,20241209,1.70,Y,105330,500,80 억,,128257,N,N,1028,N,00,N +20250509,110720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4155,-100,5,-2.35,52590505,12716,43.19,4265,4270,4100,5530,2980,4255,4135.77,0.80,0,-476,4425,4340,4245,4160,4065,4382,4202,80,1275,500,2800,5,1,16060028,667,19.42,0.52,12,0.08,214.00,8052.00,9560,20240613,-56.54,2920,20241209,42.29,4450,-6.63,20250424,3090,34.47,20250203,9560,-56.54,20240613,2920,42.29,20241209,1.70,Y,105330,500,80 억,,128257,N,N,1028,N,00,N +20250509,100723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4180,-75,5,-1.76,43456520,10511,35.70,4265,4270,4100,5530,2980,4255,4134.38,0.80,0,338,4425,4340,4245,4160,4065,4382,4202,80,1275,500,2800,5,1,16060028,671,19.53,0.52,12,0.07,214.00,8052.00,9560,20240613,-56.28,2920,20241209,43.15,4450,-6.07,20250424,3090,35.28,20250203,9560,-56.28,20240613,2920,43.15,20241209,1.70,Y,105330,500,80 억,,128257,N,N,1028,N,00,N +20250509,090725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4210,-45,5,-1.06,2864660,675,2.29,4265,4270,4200,5530,2980,4255,4243.94,0.80,0,-545,4425,4340,4245,4160,4065,4382,4202,80,1275,500,2800,5,1,16060028,676,19.67,0.52,12,0.00,214.00,8052.00,9560,20240613,-55.96,2920,20241209,44.18,4450,-5.39,20250424,3090,36.25,20250203,9560,-55.96,20240613,2920,44.18,20241209,1.70,Y,105330,500,80 억,,128257,N,N,1028,N,00,N 20250508,160711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4255,85,2,2.04,125308890,29387,229.84,4180,4330,4150,5420,2920,4170,4264.09,0.84,0,-6042,4290,4230,4165,4105,4040,4197,4072,80,1250,500,2750,5,1,16060028,683,19.88,0.53,12,0.18,214.00,8052.00,9560,20240613,-55.49,2920,20241209,45.72,4450,-4.38,20250424,3090,37.70,20250203,9560,-55.49,20240613,2920,45.72,20241209,1.68,Y,105330,500,80 억,,134849,N,N,1028,N,00,N 20250508,150721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4255,85,2,2.04,119902480,28112,219.87,4180,4330,4150,5420,2920,4170,4265.17,0.84,0,-5043,4290,4230,4165,4105,4040,4197,4072,80,1250,500,2750,5,1,16060028,683,19.88,0.53,12,0.18,214.00,8052.00,9560,20240613,-55.49,2920,20241209,45.72,4450,-4.38,20250424,3090,37.70,20250203,9560,-55.49,20240613,2920,45.72,20241209,1.68,Y,105330,500,80 억,,134849,N,N,1122,N,00,N 20250508,140718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4235,65,2,1.56,110093810,25790,201.70,4180,4330,4175,5420,2920,4170,4268.86,0.84,0,-5167,4290,4230,4165,4105,4040,4197,4072,80,1250,500,2750,5,1,16060028,680,19.79,0.53,12,0.16,214.00,8052.00,9560,20240613,-55.70,2920,20241209,45.03,4450,-4.83,20250424,3090,37.06,20250203,9560,-55.70,20240613,2920,45.03,20241209,1.68,Y,105330,500,80 억,,134849,N,N,1122,N,00,N diff --git a/105550/price/prices-20250501.csv b/105550/price/prices-20250501.csv index fbac3db2ac94..ecb714fa76b6 100644 --- a/105550/price/prices-20250501.csv +++ b/105550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,5,2,0.15,1279153724,389999,37.87,3300,3355,3235,4240,2290,3265,3279.89,1.11,0,64733,3568,3416,3323,3171,3078,3370,3125,387,975,500,2220,5,1,77386914,2531,-10.16,2.69,12,0.50,-322.00,1214.00,5230,20250304,-37.48,1999,20240426,63.58,5230,-37.48,20250304,2195,48.97,20250120,5230,-37.48,20250304,2030,61.08,20240826,0.73,Y,105550,500,386 억,,859426,N,N,5355,N,00,N +20250509,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,0,3,0.00,1202062174,366409,35.58,3300,3355,3235,4240,2290,3265,3280.66,1.11,0,52672,3568,3416,3323,3171,3078,3370,3125,387,975,500,2220,5,1,77386914,2527,-10.14,2.69,12,0.47,-322.00,1214.00,5230,20250304,-37.57,1999,20240426,63.33,5230,-37.57,20250304,2195,48.75,20250120,5230,-37.57,20250304,2030,60.84,20240826,0.73,Y,105550,500,386 억,,859426,N,N,17935,N,00,N +20250509,140721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,0,3,0.00,1034938657,315228,30.61,3300,3355,3235,4240,2290,3265,3283.14,1.11,0,44644,3568,3416,3323,3171,3078,3370,3125,387,975,500,2220,5,1,77386914,2527,-10.14,2.69,12,0.41,-322.00,1214.00,5230,20250304,-37.57,1999,20240426,63.33,5230,-37.57,20250304,2195,48.75,20250120,5230,-37.57,20250304,2030,60.84,20240826,0.73,Y,105550,500,386 억,,859426,N,N,17935,N,00,N +20250509,130721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,10,2,0.31,814265671,247783,24.06,3300,3355,3235,4240,2290,3265,3286.20,1.11,0,40096,3568,3416,3323,3171,3078,3370,3125,387,975,500,2220,5,1,77386914,2534,-10.17,2.70,12,0.32,-322.00,1214.00,5230,20250304,-37.38,1999,20240426,63.83,5230,-37.38,20250304,2195,49.20,20250120,5230,-37.38,20250304,2030,61.33,20240826,0.73,Y,105550,500,386 억,,859426,N,N,17935,N,00,N +20250509,120723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,5,2,0.15,764516696,232564,22.58,3300,3355,3235,4240,2290,3265,3287.34,1.11,0,38311,3568,3416,3323,3171,3078,3370,3125,387,975,500,2220,5,1,77386914,2531,-10.16,2.69,12,0.30,-322.00,1214.00,5230,20250304,-37.48,1999,20240426,63.58,5230,-37.48,20250304,2195,48.97,20250120,5230,-37.48,20250304,2030,61.08,20240826,0.73,Y,105550,500,386 억,,859426,N,N,17935,N,00,N +20250509,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,15,2,0.46,704170867,214133,20.79,3300,3355,3235,4240,2290,3265,3288.47,1.11,0,39627,3568,3416,3323,3171,3078,3370,3125,387,975,500,2220,5,1,77386914,2538,-10.19,2.70,12,0.28,-322.00,1214.00,5230,20250304,-37.28,1999,20240426,64.08,5230,-37.28,20250304,2195,49.43,20250120,5230,-37.28,20250304,2030,61.58,20240826,0.73,Y,105550,500,386 억,,859426,N,N,17935,N,00,N +20250509,100723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,5,2,0.15,371732894,112229,10.90,3300,3355,3265,4240,2290,3265,3312.27,1.11,0,10478,3568,3416,3323,3171,3078,3370,3125,387,975,500,2220,5,1,77386914,2531,-10.16,2.69,12,0.15,-322.00,1214.00,5230,20250304,-37.48,1999,20240426,63.58,5230,-37.48,20250304,2195,48.97,20250120,5230,-37.48,20250304,2030,61.08,20240826,0.73,Y,105550,500,386 억,,859426,N,N,17935,N,00,N +20250509,090725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,65,2,1.99,77179660,23398,2.27,3300,3330,3270,4240,2290,3265,3298.56,1.11,0,-1890,3568,3416,3323,3171,3078,3370,3125,387,975,500,2220,5,1,77386914,2577,-10.34,2.74,12,0.03,-322.00,1214.00,5230,20250304,-36.33,1999,20240426,66.58,5230,-36.33,20250304,2195,51.71,20250120,5230,-36.33,20250304,2030,64.04,20240826,0.73,Y,105550,500,386 억,,859426,N,N,17935,N,00,N 20250508,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-130,5,-3.83,3430468156,1026691,36.55,3395,3475,3230,4410,2380,3395,3341.34,1.05,0,56651,3935,3665,3390,3120,2845,3527,2982,387,1015,500,2300,5,1,77386914,2527,-10.14,2.69,12,1.33,-322.00,1214.00,5230,20250304,-37.57,1999,20240426,63.33,5230,-37.57,20250304,2195,48.75,20250120,5230,-37.57,20250304,2030,60.84,20240826,0.74,Y,105550,500,386 억,,810523,N,N,17935,N,00,N 20250508,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-155,5,-4.57,3186314821,951815,33.89,3395,3475,3230,4410,2380,3395,3347.62,1.05,0,68517,3935,3665,3390,3120,2845,3527,2982,387,1015,500,2300,5,1,77386914,2507,-10.06,2.67,12,1.23,-322.00,1214.00,5230,20250304,-38.05,1999,20240426,62.08,5230,-38.05,20250304,2195,47.61,20250120,5230,-38.05,20250304,2030,59.61,20240826,0.74,Y,105550,500,386 억,,810523,N,N,15017,N,00,N 20250508,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-95,5,-2.80,2520612014,748230,26.64,3395,3475,3245,4410,2380,3395,3368.77,1.05,0,78505,3935,3665,3390,3120,2845,3527,2982,387,1015,500,2300,5,1,77386914,2554,-10.25,2.72,12,0.97,-322.00,1214.00,5230,20250304,-36.90,1999,20240426,65.08,5230,-36.90,20250304,2195,50.34,20250120,5230,-36.90,20250304,2030,62.56,20240826,0.74,Y,105550,500,386 억,,810523,N,N,15017,N,00,N diff --git a/105560/price/prices-20250501.csv b/105560/price/prices-20250501.csv index b6ab61c8a841..47aee5f82476 100644 --- a/105560/price/prices-20250501.csv +++ b/105560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160717,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,92000,-2500,5,-2.65,94099162800,1023081,79.53,92200,93100,91500,122800,66200,94500,91976.26,75.15,43602,-259761,95366,94932,94066,93632,92766,95150,93850,20906,28300,5000,69930,100,1,393528423,362046,7.24,0.61,12,0.26,12705.00,150243.00,103900,20241025,-11.45,68200,20240425,34.90,94900,-3.06,20250507,69300,32.76,20250409,103900,-11.45,20241025,69300,32.76,20250409,0.03,Y,105560,5000,20905 억,,295726842,N,N,100908,N,00,N +20250509,150724,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,92100,-2400,5,-2.54,80281141750,872878,67.86,92200,93100,91500,122800,66200,94500,91972.92,75.15,43602,-206496,95366,94932,94066,93632,92766,95150,93850,20906,28300,5000,69930,100,1,393528423,362440,7.25,0.61,12,0.22,12705.00,150243.00,103900,20241025,-11.36,68200,20240425,35.04,94900,-2.95,20250507,69300,32.90,20250409,103900,-11.36,20241025,69300,32.90,20250409,0.03,Y,105560,5000,20905 억,,295726842,N,N,164997,N,00,N +20250509,140722,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,92000,-2500,5,-2.65,67888003800,738229,57.39,92200,93100,91500,122800,66200,94500,91960.63,75.15,43602,-177822,95366,94932,94066,93632,92766,95150,93850,20906,28300,5000,69930,100,1,393528423,362046,7.24,0.61,12,0.19,12705.00,150243.00,103900,20241025,-11.45,68200,20240425,34.90,94900,-3.06,20250507,69300,32.76,20250409,103900,-11.45,20241025,69300,32.76,20250409,0.03,Y,105560,5000,20905 억,,295726842,N,N,164997,N,00,N +20250509,130721,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,91800,-2700,5,-2.86,57911212700,629755,48.96,92200,93100,91500,122800,66200,94500,91958.32,75.15,43602,-140967,95366,94932,94066,93632,92766,95150,93850,20906,28300,5000,69930,100,1,393528423,361259,7.23,0.61,12,0.16,12705.00,150243.00,103900,20241025,-11.65,68200,20240425,34.60,94900,-3.27,20250507,69300,32.47,20250409,103900,-11.65,20241025,69300,32.47,20250409,0.03,Y,105560,5000,20905 억,,295726842,N,N,164997,N,00,N +20250509,120724,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,92000,-2500,5,-2.65,48798994700,530601,41.25,92200,93100,91500,122800,66200,94500,91969.29,75.15,43602,-106962,95366,94932,94066,93632,92766,95150,93850,20906,28300,5000,69930,100,1,393528423,362046,7.24,0.61,12,0.13,12705.00,150243.00,103900,20241025,-11.45,68200,20240425,34.90,94900,-3.06,20250507,69300,32.76,20250409,103900,-11.45,20241025,69300,32.76,20250409,0.03,Y,105560,5000,20905 억,,295726842,N,N,164997,N,00,N +20250509,110720,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,91800,-2700,5,-2.86,39578091100,430362,33.46,92200,93100,91500,122800,66200,94500,91964.65,75.15,43602,-94935,95366,94932,94066,93632,92766,95150,93850,20906,28300,5000,69930,100,1,393528423,361259,7.23,0.61,12,0.11,12705.00,150243.00,103900,20241025,-11.65,68200,20240425,34.60,94900,-3.27,20250507,69300,32.47,20250409,103900,-11.65,20241025,69300,32.47,20250409,0.03,Y,105560,5000,20905 억,,295726842,N,N,164997,N,00,N +20250509,100723,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,92000,-2500,5,-2.65,26481914050,287635,22.36,92200,93100,91800,122800,66200,94500,92067.77,75.15,43602,-60300,95366,94932,94066,93632,92766,95150,93850,20906,28300,5000,69930,100,1,393528423,362046,7.24,0.61,12,0.07,12705.00,150243.00,103900,20241025,-11.45,68200,20240425,34.90,94900,-3.06,20250507,69300,32.76,20250409,103900,-11.45,20241025,69300,32.76,20250409,0.03,Y,105560,5000,20905 억,,295726842,N,N,164997,N,00,N +20250509,090725,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,91900,-2600,5,-2.75,10816634450,117377,9.12,92200,93100,91900,122800,66200,94500,92152.93,75.15,43602,-19170,95366,94932,94066,93632,92766,95150,93850,20906,28300,5000,69930,100,1,393528423,361653,7.23,0.61,12,0.03,12705.00,150243.00,103900,20241025,-11.55,68200,20240425,34.75,94900,-3.16,20250507,69300,32.61,20250409,103900,-11.55,20241025,69300,32.61,20250409,0.03,Y,105560,5000,20905 억,,295726842,N,N,164997,N,00,N 20250508,160712,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,94500,900,2,0.96,119461020000,1268957,88.05,93500,94500,93200,121600,65600,93600,94141.11,75.14,0,-133738,95400,94500,94000,93100,92600,94250,92850,20906,28000,5000,69260,100,1,393528423,371884,7.44,0.63,12,0.32,12705.00,150243.00,103900,20241025,-9.05,68200,20240425,38.56,94900,-0.42,20250507,69300,36.36,20250409,103900,-9.05,20241025,69300,36.36,20250409,0.03,Y,105560,5000,20905 억,,295681354,N,N,164997,N,00,N 20250508,150721,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,94000,400,2,0.43,75529005300,803572,55.76,93500,94400,93200,121600,65600,93600,93991.58,75.14,0,-79269,95400,94500,94000,93100,92600,94250,92850,20906,28000,5000,69260,100,1,393528423,369917,7.40,0.63,12,0.20,12705.00,150243.00,103900,20241025,-9.53,68200,20240425,37.83,94900,-0.95,20250507,69300,35.64,20250409,103900,-9.53,20241025,69300,35.64,20250409,0.03,Y,105560,5000,20905 억,,295681354,N,N,174061,N,00,N 20250508,140718,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,94000,400,2,0.43,65231211900,694021,48.15,93500,94400,93200,121600,65600,93600,93990.26,75.14,0,-47675,95400,94500,94000,93100,92600,94250,92850,20906,28000,5000,69260,100,1,393528423,369917,7.40,0.63,12,0.18,12705.00,150243.00,103900,20241025,-9.53,68200,20240425,37.83,94900,-0.95,20250507,69300,35.64,20250409,103900,-9.53,20241025,69300,35.64,20250409,0.03,Y,105560,5000,20905 억,,295681354,N,N,174061,N,00,N diff --git a/105630/price/prices-20250501.csv b/105630/price/prices-20250501.csv index 9bbbde2941cb..70fe3fdf1b95 100644 --- a/105630/price/prices-20250501.csv +++ b/105630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160717,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11120,-80,5,-0.71,423806565,38197,61.39,11190,11190,11050,14560,7840,11200,11095.28,3.20,0,1475,11460,11330,11180,11050,10900,11395,11115,200,3360,500,8060,10,1,40000000,4448,7.66,0.61,12,0.10,1451.00,18100.00,25350,20240531,-56.13,9670,20250404,14.99,14130,-21.30,20250102,9670,14.99,20250404,25350,-56.13,20240531,9670,14.99,20250404,0.75,Y,105630,500,200 억,,1279811,N,N,2568,N,00,N +20250509,150725,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11090,-110,5,-0.98,401757945,36214,58.20,11190,11190,11050,14560,7840,11200,11094.00,3.20,0,716,11460,11330,11180,11050,10900,11395,11115,200,3360,500,8060,10,1,40000000,4436,7.64,0.61,12,0.09,1451.00,18100.00,25350,20240531,-56.25,9670,20250404,14.68,14130,-21.51,20250102,9670,14.68,20250404,25350,-56.25,20240531,9670,14.68,20250404,0.75,Y,105630,500,200 억,,1279811,N,N,4022,N,00,N +20250509,140722,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11070,-130,5,-1.16,332827780,30001,48.22,11190,11190,11050,14560,7840,11200,11093.89,3.20,0,-732,11460,11330,11180,11050,10900,11395,11115,200,3360,500,8060,10,1,40000000,4428,7.63,0.61,12,0.08,1451.00,18100.00,25350,20240531,-56.33,9670,20250404,14.48,14130,-21.66,20250102,9670,14.48,20250404,25350,-56.33,20240531,9670,14.48,20250404,0.75,Y,105630,500,200 억,,1279811,N,N,4022,N,00,N +20250509,130721,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11080,-120,5,-1.07,265565250,23928,38.46,11190,11190,11060,14560,7840,11200,11098.51,3.20,0,-1724,11460,11330,11180,11050,10900,11395,11115,200,3360,500,8060,10,1,40000000,4432,7.64,0.61,12,0.06,1451.00,18100.00,25350,20240531,-56.29,9670,20250404,14.58,14130,-21.59,20250102,9670,14.58,20250404,25350,-56.29,20240531,9670,14.58,20250404,0.75,Y,105630,500,200 억,,1279811,N,N,4022,N,00,N +20250509,120724,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11100,-100,5,-0.89,217621250,19602,31.50,11190,11190,11060,14560,7840,11200,11101.99,3.20,0,-2238,11460,11330,11180,11050,10900,11395,11115,200,3360,500,8060,10,1,40000000,4440,7.65,0.61,12,0.05,1451.00,18100.00,25350,20240531,-56.21,9670,20250404,14.79,14130,-21.44,20250102,9670,14.79,20250404,25350,-56.21,20240531,9670,14.79,20250404,0.75,Y,105630,500,200 억,,1279811,N,N,4022,N,00,N +20250509,110720,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11070,-130,5,-1.16,151304680,13624,21.90,11190,11190,11070,14560,7840,11200,11105.75,3.20,0,-3417,11460,11330,11180,11050,10900,11395,11115,200,3360,500,8060,10,1,40000000,4428,7.63,0.61,12,0.03,1451.00,18100.00,25350,20240531,-56.33,9670,20250404,14.48,14130,-21.66,20250102,9670,14.48,20250404,25350,-56.33,20240531,9670,14.48,20250404,0.75,Y,105630,500,200 억,,1279811,N,N,4022,N,00,N +20250509,100723,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11110,-90,5,-0.80,72056840,6483,10.42,11190,11190,11090,14560,7840,11200,11114.74,3.20,0,-2481,11460,11330,11180,11050,10900,11395,11115,200,3360,500,8060,10,1,40000000,4444,7.66,0.61,12,0.02,1451.00,18100.00,25350,20240531,-56.17,9670,20250404,14.89,14130,-21.37,20250102,9670,14.89,20250404,25350,-56.17,20240531,9670,14.89,20250404,0.75,Y,105630,500,200 억,,1279811,N,N,4022,N,00,N +20250509,090725,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11110,-90,5,-0.80,21465940,1930,3.10,11190,11190,11100,14560,7840,11200,11122.25,3.20,0,-721,11460,11330,11180,11050,10900,11395,11115,200,3360,500,8060,10,1,40000000,4444,7.66,0.61,12,0.00,1451.00,18100.00,25350,20240531,-56.17,9670,20250404,14.89,14130,-21.37,20250102,9670,14.89,20250404,25350,-56.17,20240531,9670,14.89,20250404,0.75,Y,105630,500,200 억,,1279811,N,N,4022,N,00,N 20250508,160712,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11200,130,2,1.17,696394960,62219,154.79,11070,11310,11030,14390,7750,11070,11192.64,3.22,0,-1400,11403,11236,11133,10966,10863,11185,10915,200,3320,500,7970,10,1,40000000,4480,7.72,0.62,12,0.16,1451.00,18100.00,25350,20240531,-55.82,9670,20250404,15.82,14130,-20.74,20250102,9670,15.82,20250404,25350,-55.82,20240531,9670,15.82,20250404,0.75,Y,105630,500,200 억,,1289995,N,N,4022,N,00,N 20250508,150721,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11200,130,2,1.17,513875060,45922,114.25,11070,11310,11030,14390,7750,11070,11190.17,3.22,0,-964,11403,11236,11133,10966,10863,11185,10915,200,3320,500,7970,10,1,40000000,4480,7.72,0.62,12,0.11,1451.00,18100.00,25350,20240531,-55.82,9670,20250404,15.82,14130,-20.74,20250102,9670,15.82,20250404,25350,-55.82,20240531,9670,15.82,20250404,0.75,Y,105630,500,200 억,,1289995,N,N,2656,N,00,N 20250508,140719,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11160,90,2,0.81,456348310,40775,101.44,11070,11310,11030,14390,7750,11070,11191.87,3.22,0,-384,11403,11236,11133,10966,10863,11185,10915,200,3320,500,7970,10,1,40000000,4464,7.69,0.62,12,0.10,1451.00,18100.00,25350,20240531,-55.98,9670,20250404,15.41,14130,-21.02,20250102,9670,15.41,20250404,25350,-55.98,20240531,9670,15.41,20250404,0.75,Y,105630,500,200 억,,1289995,N,N,2656,N,00,N diff --git a/105740/price/prices-20250501.csv b/105740/price/prices-20250501.csv index bfd3413a6c65..111c35d76d8e 100644 --- a/105740/price/prices-20250501.csv +++ b/105740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,-40,5,-0.53,223598680,29752,23.88,7540,7600,7420,9800,5280,7540,7515.43,5.80,0,-5662,8026,7782,7646,7402,7266,7715,7335,51,2260,500,5420,10,1,10168513,763,35.71,0.57,12,0.29,210.00,13157.00,12950,20240620,-42.08,6020,20241209,24.58,9790,-23.39,20250306,6800,10.29,20250407,12950,-42.08,20240620,6020,24.58,20241209,4.46,Y,105740,500,50 억,,590217,N,N,32,N,00,N +20250509,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7510,-30,5,-0.40,219024410,29142,23.39,7540,7600,7420,9800,5280,7540,7515.76,5.80,0,-5431,8026,7782,7646,7402,7266,7715,7335,51,2260,500,5420,10,1,10168513,764,35.76,0.57,12,0.29,210.00,13157.00,12950,20240620,-42.01,6020,20241209,24.75,9790,-23.29,20250306,6800,10.44,20250407,12950,-42.01,20240620,6020,24.75,20241209,4.46,Y,105740,500,50 억,,590217,N,N,142,N,00,N +20250509,140722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7510,-30,5,-0.40,178880710,23790,19.09,7540,7600,7420,9800,5280,7540,7519.16,5.80,0,-4231,8026,7782,7646,7402,7266,7715,7335,51,2260,500,5420,10,1,10168513,764,35.76,0.57,12,0.23,210.00,13157.00,12950,20240620,-42.01,6020,20241209,24.75,9790,-23.29,20250306,6800,10.44,20250407,12950,-42.01,20240620,6020,24.75,20241209,4.46,Y,105740,500,50 억,,590217,N,N,142,N,00,N +20250509,130722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7490,-50,5,-0.66,162975290,21674,17.39,7540,7600,7420,9800,5280,7540,7519.39,5.80,0,-2241,8026,7782,7646,7402,7266,7715,7335,51,2260,500,5420,10,1,10168513,762,35.67,0.57,12,0.21,210.00,13157.00,12950,20240620,-42.16,6020,20241209,24.42,9790,-23.49,20250306,6800,10.15,20250407,12950,-42.16,20240620,6020,24.42,20241209,4.46,Y,105740,500,50 억,,590217,N,N,142,N,00,N +20250509,120724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,20,2,0.27,131661100,17505,14.05,7540,7600,7420,9800,5280,7540,7521.34,5.80,0,1155,8026,7782,7646,7402,7266,7715,7335,51,2260,500,5420,10,1,10168513,769,36.00,0.57,12,0.17,210.00,13157.00,12950,20240620,-41.62,6020,20241209,25.58,9790,-22.78,20250306,6800,11.18,20250407,12950,-41.62,20240620,6020,25.58,20241209,4.46,Y,105740,500,50 억,,590217,N,N,142,N,00,N +20250509,110721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7540,0,3,0.00,127787480,16991,13.64,7540,7600,7420,9800,5280,7540,7520.89,5.80,0,1512,8026,7782,7646,7402,7266,7715,7335,51,2260,500,5420,10,1,10168513,767,35.90,0.57,12,0.17,210.00,13157.00,12950,20240620,-41.78,6020,20241209,25.25,9790,-22.98,20250306,6800,10.88,20250407,12950,-41.78,20240620,6020,25.25,20241209,4.46,Y,105740,500,50 억,,590217,N,N,142,N,00,N +20250509,100724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7530,-10,5,-0.13,93622440,12466,10.00,7540,7590,7420,9800,5280,7540,7510.22,5.80,0,810,8026,7782,7646,7402,7266,7715,7335,51,2260,500,5420,10,1,10168513,766,35.86,0.57,12,0.12,210.00,13157.00,12950,20240620,-41.85,6020,20241209,25.08,9790,-23.08,20250306,6800,10.74,20250407,12950,-41.85,20240620,6020,25.08,20241209,4.46,Y,105740,500,50 억,,590217,N,N,142,N,00,N +20250509,090726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7530,-10,5,-0.13,11698110,1554,1.25,7540,7580,7510,9800,5280,7540,7527.74,5.80,0,155,8026,7782,7646,7402,7266,7715,7335,51,2260,500,5420,10,1,10168513,766,35.86,0.57,12,0.02,210.00,13157.00,12950,20240620,-41.85,6020,20241209,25.08,9790,-23.08,20250306,6800,10.74,20250407,12950,-41.85,20240620,6020,25.08,20241209,4.46,Y,105740,500,50 억,,590217,N,N,142,N,00,N 20250508,160712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7540,-280,5,-3.58,939885405,123365,233.73,7750,7890,7510,10160,5480,7820,7618.74,5.61,0,19672,7960,7890,7770,7700,7580,7925,7735,51,2340,500,5630,10,1,10168513,767,35.90,0.57,12,1.21,210.00,13157.00,12950,20240620,-41.78,6020,20241209,25.25,9790,-22.98,20250306,6800,10.88,20250407,12950,-41.78,20240620,6020,25.25,20241209,4.50,Y,105740,500,50 억,,570765,N,N,142,N,00,N 20250508,150722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7520,-300,5,-3.84,907843645,119117,225.68,7750,7890,7510,10160,5480,7820,7621.44,5.61,0,19526,7960,7890,7770,7700,7580,7925,7735,51,2340,500,5630,10,1,10168513,765,35.81,0.57,12,1.17,210.00,13157.00,12950,20240620,-41.93,6020,20241209,24.92,9790,-23.19,20250306,6800,10.59,20250407,12950,-41.93,20240620,6020,24.92,20241209,4.50,Y,105740,500,50 억,,570765,N,N,360,N,00,N 20250508,140719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7590,-230,5,-2.94,695139625,90949,172.31,7750,7890,7550,10160,5480,7820,7643.18,5.61,0,13021,7960,7890,7770,7700,7580,7925,7735,51,2340,500,5630,10,1,10168513,772,36.14,0.58,12,0.89,210.00,13157.00,12950,20240620,-41.39,6020,20241209,26.08,9790,-22.47,20250306,6800,11.62,20250407,12950,-41.39,20240620,6020,26.08,20241209,4.50,Y,105740,500,50 억,,570765,N,N,360,N,00,N diff --git a/105760/price/prices-20250501.csv b/105760/price/prices-20250501.csv index 20e3118332b9..f93d7e82366a 100644 --- a/105760/price/prices-20250501.csv +++ b/105760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7020,100,2,1.45,706861910,101027,199.41,6920,7090,6850,8990,4850,6920,6996.75,5.01,0,-1952,7060,6990,6900,6830,6740,7025,6865,48,2070,500,4840,10,1,9641010,677,12.08,0.90,12,1.05,581.00,7803.00,12570,20240426,-44.15,5350,20241209,31.21,7770,-9.65,20250317,5350,31.21,20250203,11880,-40.91,20240516,5350,31.21,20241209,3.27,Y,105760,500,48 억,,483355,N,N,0,N,00,N +20250509,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7060,140,2,2.02,659657480,94318,186.17,6920,7090,6850,8990,4850,6920,6993.97,5.01,0,-2127,7060,6990,6900,6830,6740,7025,6865,48,2070,500,4840,10,1,9641010,681,12.15,0.90,12,0.98,581.00,7803.00,12570,20240426,-43.83,5350,20241209,31.96,7770,-9.14,20250317,5350,31.96,20250203,11880,-40.57,20240516,5350,31.96,20241209,3.27,Y,105760,500,48 억,,483355,N,N,0,N,00,N +20250509,140722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7070,150,2,2.17,519375070,74376,146.81,6920,7090,6850,8990,4850,6920,6983.10,5.01,0,-3135,7060,6990,6900,6830,6740,7025,6865,48,2070,500,4840,10,1,9641010,682,12.17,0.91,12,0.77,581.00,7803.00,12570,20240426,-43.75,5350,20241209,32.15,7770,-9.01,20250317,5350,32.15,20250203,11880,-40.49,20240516,5350,32.15,20241209,3.27,Y,105760,500,48 억,,483355,N,N,0,N,00,N +20250509,130722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6930,10,2,0.14,192216650,27826,54.92,6920,6980,6850,8990,4850,6920,6907.81,5.01,0,-2877,7060,6990,6900,6830,6740,7025,6865,48,2070,500,4840,10,1,9641010,668,11.93,0.89,12,0.29,581.00,7803.00,12570,20240426,-44.87,5350,20241209,29.53,7770,-10.81,20250317,5350,29.53,20250203,11880,-41.67,20240516,5350,29.53,20241209,3.27,Y,105760,500,48 억,,483355,N,N,0,N,00,N +20250509,120724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,-50,5,-0.72,158554080,22957,45.31,6920,6980,6850,8990,4850,6920,6906.57,5.01,0,-1813,7060,6990,6900,6830,6740,7025,6865,48,2070,500,4840,10,1,9641010,662,11.82,0.88,12,0.24,581.00,7803.00,12570,20240426,-45.35,5350,20241209,28.41,7770,-11.58,20250317,5350,28.41,20250203,11880,-42.17,20240516,5350,28.41,20241209,3.27,Y,105760,500,48 억,,483355,N,N,0,N,00,N +20250509,110721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6940,20,2,0.29,140513020,20340,40.15,6920,6980,6850,8990,4850,6920,6908.21,5.01,0,-762,7060,6990,6900,6830,6740,7025,6865,48,2070,500,4840,10,1,9641010,669,11.94,0.89,12,0.21,581.00,7803.00,12570,20240426,-44.79,5350,20241209,29.72,7770,-10.68,20250317,5350,29.72,20250203,11880,-41.58,20240516,5350,29.72,20241209,3.27,Y,105760,500,48 억,,483355,N,N,0,N,00,N +20250509,100724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6960,40,2,0.58,80718230,11677,23.05,6920,6980,6860,8990,4850,6920,6912.58,5.01,0,-1489,7060,6990,6900,6830,6740,7025,6865,48,2070,500,4840,10,1,9641010,671,11.98,0.89,12,0.12,581.00,7803.00,12570,20240426,-44.63,5350,20241209,30.09,7770,-10.42,20250317,5350,30.09,20250203,11880,-41.41,20240516,5350,30.09,20241209,3.27,Y,105760,500,48 억,,483355,N,N,0,N,00,N +20250509,090726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6970,50,2,0.72,9747910,1405,2.77,6920,6980,6900,8990,4850,6920,6938.01,5.01,0,-435,7060,6990,6900,6830,6740,7025,6865,48,2070,500,4840,10,1,9641010,672,12.00,0.89,12,0.01,581.00,7803.00,12570,20240426,-44.55,5350,20241209,30.28,7770,-10.30,20250317,5350,30.28,20250203,11880,-41.33,20240516,5350,30.28,20241209,3.27,Y,105760,500,48 억,,483355,N,N,0,N,00,N 20250508,160713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6920,10,2,0.14,347892940,50463,92.01,6810,6970,6810,8980,4840,6910,6894.01,4.98,0,3854,7136,7022,6816,6702,6496,7080,6760,48,2070,500,4830,10,1,9641010,667,11.91,0.89,12,0.52,581.00,7803.00,12570,20240426,-44.95,5350,20241209,29.35,7770,-10.94,20250317,5350,29.35,20250203,11880,-41.75,20240516,5350,29.35,20241209,3.32,Y,105760,500,48 억,,480289,N,N,0,N,00,N 20250508,150722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6950,40,2,0.58,320492480,46508,84.80,6810,6970,6810,8980,4840,6910,6891.11,4.98,0,4228,7136,7022,6816,6702,6496,7080,6760,48,2070,500,4830,10,1,9641010,670,11.96,0.89,12,0.48,581.00,7803.00,12570,20240426,-44.71,5350,20241209,29.91,7770,-10.55,20250317,5350,29.91,20250203,11880,-41.50,20240516,5350,29.91,20241209,3.32,Y,105760,500,48 억,,480289,N,N,0,N,00,N 20250508,140719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6920,10,2,0.14,260984060,37926,69.15,6810,6940,6810,8980,4840,6910,6881.38,4.98,0,3245,7136,7022,6816,6702,6496,7080,6760,48,2070,500,4830,10,1,9641010,667,11.91,0.89,12,0.39,581.00,7803.00,12570,20240426,-44.95,5350,20241209,29.35,7770,-10.94,20250317,5350,29.35,20250203,11880,-41.75,20240516,5350,29.35,20241209,3.32,Y,105760,500,48 억,,480289,N,N,0,N,00,N diff --git a/105840/price/prices-20250501.csv b/105840/price/prices-20250501.csv index e17d35d3d6eb..e45b621ed765 100644 --- a/105840/price/prices-20250501.csv +++ b/105840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160718,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7410,-80,5,-1.07,495684455,66770,84.68,7480,7550,7370,9730,5250,7490,7423.76,4.61,0,-3238,7656,7572,7436,7352,7216,7615,7395,102,2240,500,5390,10,1,20197670,1497,11.06,0.78,12,0.33,670.00,9444.00,11200,20240527,-33.84,5630,20241209,31.62,8500,-12.82,20250124,6000,23.50,20250409,11200,-33.84,20240527,5630,31.62,20241209,4.63,Y,105840,500,101 억,,931396,N,N,1855,N,00,N +20250509,150725,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7400,-90,5,-1.20,469448875,63224,80.18,7480,7550,7370,9730,5250,7490,7425.17,4.61,0,-3287,7656,7572,7436,7352,7216,7615,7395,102,2240,500,5390,10,1,20197670,1495,11.04,0.78,12,0.31,670.00,9444.00,11200,20240527,-33.93,5630,20241209,31.44,8500,-12.94,20250124,6000,23.33,20250409,11200,-33.93,20240527,5630,31.44,20241209,4.63,Y,105840,500,101 억,,931396,N,N,8390,N,00,N +20250509,140723,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7390,-100,5,-1.34,433684435,58387,74.05,7480,7550,7370,9730,5250,7490,7427.76,4.61,0,-4466,7656,7572,7436,7352,7216,7615,7395,102,2240,500,5390,10,1,20197670,1493,11.03,0.78,12,0.29,670.00,9444.00,11200,20240527,-34.02,5630,20241209,31.26,8500,-13.06,20250124,6000,23.17,20250409,11200,-34.02,20240527,5630,31.26,20241209,4.63,Y,105840,500,101 억,,931396,N,N,8390,N,00,N +20250509,130722,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7400,-90,5,-1.20,368754135,49590,62.89,7480,7550,7370,9730,5250,7490,7436.06,4.61,0,-7957,7656,7572,7436,7352,7216,7615,7395,102,2240,500,5390,10,1,20197670,1495,11.04,0.78,12,0.25,670.00,9444.00,11200,20240527,-33.93,5630,20241209,31.44,8500,-12.94,20250124,6000,23.33,20250409,11200,-33.93,20240527,5630,31.44,20241209,4.63,Y,105840,500,101 억,,931396,N,N,8390,N,00,N +20250509,120725,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7390,-100,5,-1.34,323950385,43522,55.20,7480,7550,7370,9730,5250,7490,7443.37,4.61,0,-4591,7656,7572,7436,7352,7216,7615,7395,102,2240,500,5390,10,1,20197670,1493,11.03,0.78,12,0.22,670.00,9444.00,11200,20240527,-34.02,5630,20241209,31.26,8500,-13.06,20250124,6000,23.17,20250409,11200,-34.02,20240527,5630,31.26,20241209,4.63,Y,105840,500,101 억,,931396,N,N,8390,N,00,N +20250509,110721,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7420,-70,5,-0.93,213776005,28630,36.31,7480,7550,7400,9730,5250,7490,7466.85,4.61,0,-10644,7656,7572,7436,7352,7216,7615,7395,102,2240,500,5390,10,1,20197670,1499,11.07,0.79,12,0.14,670.00,9444.00,11200,20240527,-33.75,5630,20241209,31.79,8500,-12.71,20250124,6000,23.67,20250409,11200,-33.75,20240527,5630,31.79,20241209,4.63,Y,105840,500,101 억,,931396,N,N,8390,N,00,N +20250509,100724,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7470,-20,5,-0.27,137270495,18331,23.25,7480,7550,7440,9730,5250,7490,7488.43,4.61,0,-9202,7656,7572,7436,7352,7216,7615,7395,102,2240,500,5390,10,1,20197670,1509,11.15,0.79,12,0.09,670.00,9444.00,11200,20240527,-33.30,5630,20241209,32.68,8500,-12.12,20250124,6000,24.50,20250409,11200,-33.30,20240527,5630,32.68,20241209,4.63,Y,105840,500,101 억,,931396,N,N,8390,N,00,N +20250509,090726,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7520,30,2,0.40,25709150,3440,4.36,7480,7520,7440,9730,5250,7490,7473.59,4.61,0,-365,7656,7572,7436,7352,7216,7615,7395,102,2240,500,5390,10,1,20197670,1519,11.22,0.80,12,0.02,670.00,9444.00,11200,20240527,-32.86,5630,20241209,33.57,8500,-11.53,20250124,6000,25.33,20250409,11200,-32.86,20240527,5630,33.57,20241209,4.63,Y,105840,500,101 억,,931396,N,N,8390,N,00,N 20250508,160713,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7490,60,2,0.81,584320195,78849,44.97,7440,7520,7300,9650,5210,7430,7410.62,4.71,0,11323,7796,7612,7336,7152,6876,7705,7245,102,2220,500,5340,10,1,20197670,1513,11.18,0.79,12,0.39,670.00,9444.00,11200,20240527,-33.12,5630,20241209,33.04,8500,-11.88,20250124,6000,24.83,20250409,11200,-33.12,20240527,5630,33.04,20241209,4.55,Y,105840,500,101 억,,950554,N,N,8390,N,00,N 20250508,150722,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7480,50,2,0.67,533406995,72047,41.09,7440,7520,7300,9650,5210,7430,7403.60,4.71,0,8918,7796,7612,7336,7152,6876,7705,7245,102,2220,500,5340,10,1,20197670,1511,11.16,0.79,12,0.36,670.00,9444.00,11200,20240527,-33.21,5630,20241209,32.86,8500,-12.00,20250124,6000,24.67,20250409,11200,-33.21,20240527,5630,32.86,20241209,4.55,Y,105840,500,101 억,,950554,N,N,5446,N,00,N 20250508,140719,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7420,-10,5,-0.13,422027905,57093,32.56,7440,7520,7300,9650,5210,7430,7391.94,4.71,0,864,7796,7612,7336,7152,6876,7705,7245,102,2220,500,5340,10,1,20197670,1499,11.07,0.79,12,0.28,670.00,9444.00,11200,20240527,-33.75,5630,20241209,31.79,8500,-12.71,20250124,6000,23.67,20250409,11200,-33.75,20240527,5630,31.79,20241209,4.55,Y,105840,500,101 억,,950554,N,N,5446,N,00,N diff --git a/106080/price/prices-20250501.csv b/106080/price/prices-20250501.csv index c49460319542..a218719a4e6a 100644 --- a/106080/price/prices-20250501.csv +++ b/106080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1979,-14,5,-0.70,109230093,55159,128.25,1993,2015,1970,2590,1396,1993,1980.28,2.20,0,-6666,2052,2022,2000,1970,1948,2037,1985,251,597,1000,1350,1,1,25135465,497,-7.70,1.43,12,0.22,-257.00,1382.00,6295,20241017,-68.56,1550,20250327,27.68,2615,-24.32,20250108,1550,27.68,20250327,7300,-72.89,20241017,1550,27.68,20250327,0.15,Y,106080,1000,251 억,,552827,N,N,1360,N,00,N +20250509,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1979,-14,5,-0.70,105691771,53373,124.10,1993,2015,1970,2590,1396,1993,1980.25,2.20,0,-7541,2052,2022,2000,1970,1948,2037,1985,251,597,1000,1350,1,1,25135465,497,-7.70,1.43,12,0.21,-257.00,1382.00,6295,20241017,-68.56,1550,20250327,27.68,2615,-24.32,20250108,1550,27.68,20250327,7300,-72.89,20241017,1550,27.68,20250327,0.15,Y,106080,1000,251 억,,552827,N,N,856,N,00,N +20250509,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1979,-14,5,-0.70,96623342,48787,113.43,1993,2015,1970,2590,1396,1993,1980.51,2.20,0,-7124,2052,2022,2000,1970,1948,2037,1985,251,597,1000,1350,1,1,25135465,497,-7.70,1.43,12,0.19,-257.00,1382.00,6295,20241017,-68.56,1550,20250327,27.68,2615,-24.32,20250108,1550,27.68,20250327,7300,-72.89,20241017,1550,27.68,20250327,0.15,Y,106080,1000,251 억,,552827,N,N,856,N,00,N +20250509,130723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1984,-9,5,-0.45,77103047,38923,90.50,1993,2015,1970,2590,1396,1993,1980.91,2.20,0,-3334,2052,2022,2000,1970,1948,2037,1985,251,597,1000,1350,1,1,25135465,499,-7.72,1.44,12,0.15,-257.00,1382.00,6295,20241017,-68.48,1550,20250327,28.00,2615,-24.13,20250108,1550,28.00,20250327,7300,-72.82,20241017,1550,28.00,20250327,0.15,Y,106080,1000,251 억,,552827,N,N,856,N,00,N +20250509,120725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1978,-15,5,-0.75,63496411,32066,74.56,1993,2015,1970,2590,1396,1993,1980.18,2.20,0,-1162,2052,2022,2000,1970,1948,2037,1985,251,597,1000,1350,1,1,25135465,497,-7.70,1.43,12,0.13,-257.00,1382.00,6295,20241017,-68.58,1550,20250327,27.61,2615,-24.36,20250108,1550,27.61,20250327,7300,-72.90,20241017,1550,27.61,20250327,0.15,Y,106080,1000,251 억,,552827,N,N,856,N,00,N +20250509,110721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1993,0,3,0.00,59155188,29875,69.46,1993,2015,1970,2590,1396,1993,1980.09,2.20,0,-584,2052,2022,2000,1970,1948,2037,1985,251,597,1000,1350,1,1,25135465,501,-7.75,1.44,12,0.12,-257.00,1382.00,6295,20241017,-68.34,1550,20250327,28.58,2615,-23.79,20250108,1550,28.58,20250327,7300,-72.70,20241017,1550,28.58,20250327,0.15,Y,106080,1000,251 억,,552827,N,N,856,N,00,N +20250509,100724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1987,-6,5,-0.30,53835178,27198,63.24,1993,2015,1970,2590,1396,1993,1979.38,2.20,0,1977,2052,2022,2000,1970,1948,2037,1985,251,597,1000,1350,1,1,25135465,499,-7.73,1.44,12,0.11,-257.00,1382.00,6295,20241017,-68.44,1550,20250327,28.19,2615,-24.02,20250108,1550,28.19,20250327,7300,-72.78,20241017,1550,28.19,20250327,0.15,Y,106080,1000,251 억,,552827,N,N,856,N,00,N +20250509,090726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1981,-12,5,-0.60,9057713,4576,10.64,1993,2015,1970,2590,1396,1993,1979.40,2.20,0,-2144,2052,2022,2000,1970,1948,2037,1985,251,597,1000,1350,1,1,25135465,498,-7.71,1.43,12,0.02,-257.00,1382.00,6295,20241017,-68.53,1550,20250327,27.81,2615,-24.24,20250108,1550,27.81,20250327,7300,-72.86,20241017,1550,27.81,20250327,0.15,Y,106080,1000,251 억,,552827,N,N,856,N,00,N 20250508,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1993,2,2,0.10,85964991,43009,85.28,1991,2030,1978,2585,1394,1991,1998.77,2.12,0,8748,2045,2017,1969,1941,1893,2032,1956,251,594,1000,1350,1,1,25135465,501,-7.75,1.44,12,0.17,-257.00,1382.00,6295,20241017,-68.34,1550,20250327,28.58,2615,-23.79,20250108,1550,28.58,20250327,7300,-72.70,20241017,1550,28.58,20250327,0.15,Y,106080,1000,251 억,,533529,N,N,856,N,00,N 20250508,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1999,8,2,0.40,83550444,41799,82.88,1991,2030,1978,2585,1394,1991,1998.86,2.12,0,9186,2045,2017,1969,1941,1893,2032,1956,251,594,1000,1350,1,1,25135465,502,-7.78,1.45,12,0.17,-257.00,1382.00,6295,20241017,-68.24,1550,20250327,28.97,2615,-23.56,20250108,1550,28.97,20250327,7300,-72.62,20241017,1550,28.97,20250327,0.15,Y,106080,1000,251 억,,533529,N,N,924,N,00,N 20250508,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1992,1,2,0.05,68802129,34395,68.20,1991,2030,1978,2585,1394,1991,2000.35,2.12,0,7764,2045,2017,1969,1941,1893,2032,1956,251,594,1000,1350,1,1,25135465,501,-7.75,1.44,12,0.14,-257.00,1382.00,6295,20241017,-68.36,1550,20250327,28.52,2615,-23.82,20250108,1550,28.52,20250327,7300,-72.71,20241017,1550,28.52,20250327,0.15,Y,106080,1000,251 억,,533529,N,N,924,N,00,N diff --git a/106190/price/prices-20250501.csv b/106190/price/prices-20250501.csv index d95ae13ac987..e7e50ae1d7f9 100644 --- a/106190/price/prices-20250501.csv +++ b/106190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160719,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12560,-480,5,-3.68,906837940,71624,417.58,13040,13170,12380,16950,9130,13040,12661.09,44.92,0,-6737,13340,13190,13050,12900,12760,13265,12975,53,3910,500,9380,10,1,10633173,1336,9.74,1.12,12,0.67,1289.00,11261.00,19280,20240715,-34.85,10090,20240426,24.48,16430,-23.55,20250321,12380,1.45,20250509,19280,-34.85,20240715,11600,8.28,20240510,2.59,Y,106190,500,53 억,,4776797,N,N,3802,N,00,N +20250509,150726,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12520,-520,5,-3.99,861753410,68031,396.64,13040,13170,12380,16950,9130,13040,12667.07,44.92,0,-4686,13340,13190,13050,12900,12760,13265,12975,53,3910,500,9380,10,1,10633173,1331,9.71,1.11,12,0.64,1289.00,11261.00,19280,20240715,-35.06,10090,20240426,24.08,16430,-23.80,20250321,12380,1.13,20250509,19280,-35.06,20240715,11600,7.93,20240510,2.59,Y,106190,500,53 억,,4776797,N,N,485,N,00,N +20250509,140723,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12510,-530,5,-4.06,784863920,61876,360.75,13040,13170,12380,16950,9130,13040,12684.46,44.92,0,-3899,13340,13190,13050,12900,12760,13265,12975,53,3910,500,9380,10,1,10633173,1330,9.71,1.11,12,0.58,1289.00,11261.00,19280,20240715,-35.11,10090,20240426,23.98,16430,-23.86,20250321,12380,1.05,20250509,19280,-35.11,20240715,11600,7.84,20240510,2.59,Y,106190,500,53 억,,4776797,N,N,485,N,00,N +20250509,130723,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12400,-640,5,-4.91,694397590,54610,318.39,13040,13170,12380,16950,9130,13040,12715.58,44.92,0,-611,13340,13190,13050,12900,12760,13265,12975,53,3910,500,9380,10,1,10633173,1319,9.62,1.10,12,0.51,1289.00,11261.00,19280,20240715,-35.68,10090,20240426,22.89,16430,-24.53,20250321,12380,0.16,20250509,19280,-35.68,20240715,11600,6.90,20240510,2.59,Y,106190,500,53 억,,4776797,N,N,485,N,00,N +20250509,120725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12860,-180,5,-1.38,294567020,22902,133.52,13040,13170,12770,16950,9130,13040,12862.07,44.92,0,8727,13340,13190,13050,12900,12760,13265,12975,53,3910,500,9380,10,1,10633173,1367,9.98,1.14,12,0.22,1289.00,11261.00,19280,20240715,-33.30,10090,20240426,27.45,16430,-21.73,20250321,12610,1.98,20250407,19280,-33.30,20240715,11600,10.86,20240510,2.59,Y,106190,500,53 억,,4776797,N,N,485,N,00,N +20250509,110722,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12860,-180,5,-1.38,279208170,21706,126.55,13040,13170,12770,16950,9130,13040,12863.18,44.92,0,9022,13340,13190,13050,12900,12760,13265,12975,53,3910,500,9380,10,1,10633173,1367,9.98,1.14,12,0.20,1289.00,11261.00,19280,20240715,-33.30,10090,20240426,27.45,16430,-21.73,20250321,12610,1.98,20250407,19280,-33.30,20240715,11600,10.86,20240510,2.59,Y,106190,500,53 억,,4776797,N,N,485,N,00,N +20250509,100725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13080,40,2,0.31,12731880,974,5.68,13040,13170,13010,16950,9130,13040,13071.75,44.92,0,-370,13340,13190,13050,12900,12760,13265,12975,53,3910,500,9380,10,1,10633173,1391,10.15,1.16,12,0.01,1289.00,11261.00,19280,20240715,-32.16,10090,20240426,29.63,16430,-20.39,20250321,12610,3.73,20250407,19280,-32.16,20240715,11600,12.76,20240510,2.59,Y,106190,500,53 억,,4776797,N,N,485,N,00,N +20250509,090727,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13090,50,2,0.38,1491420,114,0.66,13040,13110,13010,16950,9130,13040,13082.63,44.92,0,-24,13340,13190,13050,12900,12760,13265,12975,53,3910,500,9380,10,1,10633173,1392,10.16,1.16,12,0.00,1289.00,11261.00,19280,20240715,-32.11,10090,20240426,29.73,16430,-20.33,20250321,12610,3.81,20250407,19280,-32.11,20240715,11600,12.84,20240510,2.59,Y,106190,500,53 억,,4776797,N,N,485,N,00,N 20250508,160713,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13040,90,2,0.69,222180820,17071,68.24,12940,13200,12910,16830,9070,12950,13015.10,44.92,0,395,13790,13370,13150,12730,12510,13260,12620,53,3880,500,9320,10,1,10633173,1387,10.12,1.16,12,0.16,1289.00,11261.00,19280,20240715,-32.37,10090,20240426,29.24,16430,-20.63,20250321,12610,3.41,20250407,19280,-32.37,20240715,11600,12.41,20240510,2.61,Y,106190,500,53 억,,4776753,N,N,485,N,00,N 20250508,150723,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12990,40,2,0.31,187846650,14418,57.64,12940,13200,12910,16830,9070,12950,13028.62,44.92,0,668,13790,13370,13150,12730,12510,13260,12620,53,3880,500,9320,10,1,10633173,1381,10.08,1.15,12,0.14,1289.00,11261.00,19280,20240715,-32.62,10090,20240426,28.74,16430,-20.94,20250321,12610,3.01,20250407,19280,-32.62,20240715,11600,11.98,20240510,2.61,Y,106190,500,53 억,,4776753,N,N,0,N,00,N 20250508,140720,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13050,100,2,0.77,113727640,8714,34.84,12940,13200,12910,16830,9070,12950,13051.14,44.92,0,-100,13790,13370,13150,12730,12510,13260,12620,53,3880,500,9320,10,1,10633173,1388,10.12,1.16,12,0.08,1289.00,11261.00,19280,20240715,-32.31,10090,20240426,29.34,16430,-20.57,20250321,12610,3.49,20250407,19280,-32.31,20240715,11600,12.50,20240510,2.61,Y,106190,500,53 억,,4776753,N,N,0,N,00,N diff --git a/106240/price/prices-20250501.csv b/106240/price/prices-20250501.csv index 21db323d025b..66feef464389 100644 --- a/106240/price/prices-20250501.csv +++ b/106240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1172,5,2,0.43,154668027,134814,85.20,1168,1177,1109,1517,817,1167,1147.02,3.39,0,2012,1249,1208,1174,1133,1099,1191,1116,85,350,500,700,1,1,16999340,199,-3.74,0.24,12,0.79,-313.00,4827.00,2450,20250305,-52.16,700,20241209,67.43,2450,-52.16,20250305,1009,16.15,20250109,2450,-52.16,20250305,700,67.43,20241209,0.13,Y,106240,500,84 억,,576160,N,N,6775,N,00,N +20250509,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1166,-1,5,-0.09,147971069,129093,81.59,1168,1177,1109,1517,817,1167,1146.24,3.39,0,-44,1249,1208,1174,1133,1099,1191,1116,85,350,500,700,1,1,16999340,198,-3.73,0.24,12,0.76,-313.00,4827.00,2450,20250305,-52.41,700,20241209,66.57,2450,-52.41,20250305,1009,15.56,20250109,2450,-52.41,20250305,700,66.57,20241209,0.13,Y,106240,500,84 억,,576160,N,N,6775,N,00,N +20250509,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1163,-4,5,-0.34,140469582,122669,77.53,1168,1177,1109,1517,817,1167,1145.11,3.39,0,1910,1249,1208,1174,1133,1099,1191,1116,85,350,500,700,1,1,16999340,198,-3.72,0.24,12,0.72,-313.00,4827.00,2450,20250305,-52.53,700,20241209,66.14,2450,-52.53,20250305,1009,15.26,20250109,2450,-52.53,20250305,700,66.14,20241209,0.13,Y,106240,500,84 억,,576160,N,N,6775,N,00,N +20250509,130723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1143,-24,5,-2.06,118310282,103432,65.37,1168,1177,1109,1517,817,1167,1143.85,3.39,0,6732,1249,1208,1174,1133,1099,1191,1116,85,350,500,700,1,1,16999340,194,-3.65,0.24,12,0.61,-313.00,4827.00,2450,20250305,-53.35,700,20241209,63.29,2450,-53.35,20250305,1009,13.28,20250109,2450,-53.35,20250305,700,63.29,20241209,0.13,Y,106240,500,84 억,,576160,N,N,6775,N,00,N +20250509,120725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1128,-39,5,-3.34,82931337,72041,45.53,1168,1177,1128,1517,817,1167,1151.17,3.39,0,-811,1249,1208,1174,1133,1099,1191,1116,85,350,500,700,1,1,16999340,192,-3.60,0.23,12,0.42,-313.00,4827.00,2450,20250305,-53.96,700,20241209,61.14,2450,-53.96,20250305,1009,11.79,20250109,2450,-53.96,20250305,700,61.14,20241209,0.13,Y,106240,500,84 억,,576160,N,N,6775,N,00,N +20250509,110722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1146,-21,5,-1.80,70502757,61076,38.60,1168,1177,1131,1517,817,1167,1154.34,3.39,0,-4764,1249,1208,1174,1133,1099,1191,1116,85,350,500,700,1,1,16999340,195,-3.66,0.24,12,0.36,-313.00,4827.00,2450,20250305,-53.22,700,20241209,63.71,2450,-53.22,20250305,1009,13.58,20250109,2450,-53.22,20250305,700,63.71,20241209,0.13,Y,106240,500,84 억,,576160,N,N,6775,N,00,N +20250509,100725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1150,-17,5,-1.46,46315677,39815,25.16,1168,1177,1140,1517,817,1167,1163.27,3.39,0,-6472,1249,1208,1174,1133,1099,1191,1116,85,350,500,700,1,1,16999340,195,-3.67,0.24,12,0.23,-313.00,4827.00,2450,20250305,-53.06,700,20241209,64.29,2450,-53.06,20250305,1009,13.97,20250109,2450,-53.06,20250305,700,64.29,20241209,0.13,Y,106240,500,84 억,,576160,N,N,6775,N,00,N +20250509,090727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1177,10,2,0.86,12290481,10529,6.65,1168,1177,1162,1517,817,1167,1167.30,3.39,0,-4323,1249,1208,1174,1133,1099,1191,1116,85,350,500,700,1,1,16999340,200,-3.76,0.24,12,0.06,-313.00,4827.00,2450,20250305,-51.96,700,20241209,68.14,2450,-51.96,20250305,1009,16.65,20250109,2450,-51.96,20250305,700,68.14,20241209,0.13,Y,106240,500,84 억,,576160,N,N,6775,N,00,N 20250508,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1167,-5,5,-0.43,186369178,157430,150.61,1172,1215,1140,1523,821,1172,1183.82,3.52,0,-21900,1226,1198,1163,1135,1100,1213,1150,85,351,500,700,1,1,16999340,198,-3.73,0.24,12,0.93,-313.00,4827.00,2450,20250305,-52.37,700,20241209,66.71,2450,-52.37,20250305,1009,15.66,20250109,2450,-52.37,20250305,700,66.71,20241209,0.13,Y,106240,500,84 억,,598268,N,N,6775,N,00,N 20250508,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1163,-9,5,-0.77,180862516,152712,146.09,1172,1215,1140,1523,821,1172,1184.34,3.52,0,-23657,1226,1198,1163,1135,1100,1213,1150,85,351,500,700,1,1,16999340,198,-3.72,0.24,12,0.90,-313.00,4827.00,2450,20250305,-52.53,700,20241209,66.14,2450,-52.53,20250305,1009,15.26,20250109,2450,-52.53,20250305,700,66.14,20241209,0.13,Y,106240,500,84 억,,598268,N,N,0,N,00,N 20250508,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1160,-12,5,-1.02,165950035,139886,133.82,1172,1215,1140,1523,821,1172,1186.32,3.52,0,-28842,1226,1198,1163,1135,1100,1213,1150,85,351,500,700,1,1,16999340,197,-3.71,0.24,12,0.82,-313.00,4827.00,2450,20250305,-52.65,700,20241209,65.71,2450,-52.65,20250305,1009,14.97,20250109,2450,-52.65,20250305,700,65.71,20241209,0.13,Y,106240,500,84 억,,598268,N,N,0,N,00,N diff --git a/106520/price/prices-20250501.csv b/106520/price/prices-20250501.csv index 97ede4aaef18..40fbd7d2694d 100644 --- a/106520/price/prices-20250501.csv +++ b/106520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160719,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240425,0.00,411,20240425,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240509,411,0.00,20240509,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250509,150726,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240425,0.00,411,20240425,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240509,411,0.00,20240509,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250509,140724,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240425,0.00,411,20240425,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240509,411,0.00,20240509,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250509,130723,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240425,0.00,411,20240425,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240509,411,0.00,20240509,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250509,120726,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240425,0.00,411,20240425,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240509,411,0.00,20240509,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250509,110722,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240425,0.00,411,20240425,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240509,411,0.00,20240509,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250509,100725,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240425,0.00,411,20240425,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240509,411,0.00,20240509,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250509,090727,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240425,0.00,411,20240425,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240509,411,0.00,20240509,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250508,160714,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240424,0.00,411,20240424,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240508,411,0.00,20240508,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250508,150723,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240424,0.00,411,20240424,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240508,411,0.00,20240508,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250508,140720,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240424,0.00,411,20240424,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240508,411,0.00,20240508,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N diff --git a/107590/price/prices-20250501.csv b/107590/price/prices-20250501.csv index 00691d5e5743..126ce9fb05d0 100644 --- a/107590/price/prices-20250501.csv +++ b/107590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160719,57,100.00,KOSPI,,금융,N,N,N,N, ,N,75600,-100,5,-0.13,10263100,135,228.81,74800,77000,74800,98400,53000,75700,76022.96,0.23,0,34,76166,75932,75566,75332,74966,76050,75450,13,22700,500,54500,100,1,2320000,1754,6.95,0.67,12,0.01,10884.00,112344.00,108000,20240521,-30.00,68500,20250203,10.36,79100,-4.42,20250102,68500,10.36,20250203,108000,-30.00,20240521,68500,10.36,20250203,0.00,Y,107590,500,13 억,,5246,N,N,4,N,00,N +20250509,150727,57,100.00,KOSPI,,금융,N,N,N,N, ,N,75700,0,3,0.00,9658300,127,215.25,74800,77000,74800,98400,53000,75700,76049.61,0.23,0,34,76166,75932,75566,75332,74966,76050,75450,13,22700,500,54500,100,1,2320000,1756,6.96,0.67,12,0.01,10884.00,112344.00,108000,20240521,-29.91,68500,20250203,10.51,79100,-4.30,20250102,68500,10.51,20250203,108000,-29.91,20240521,68500,10.51,20250203,0.00,Y,107590,500,13 억,,5246,N,N,0,N,00,N +20250509,140724,57,100.00,KOSPI,,금융,N,N,N,N, ,N,76800,1100,2,1.45,9429000,124,210.17,74800,77000,74800,98400,53000,75700,76040.32,0.23,0,33,76166,75932,75566,75332,74966,76050,75450,13,22700,500,54500,100,1,2320000,1782,7.06,0.68,12,0.01,10884.00,112344.00,108000,20240521,-28.89,68500,20250203,12.12,79100,-2.91,20250102,68500,12.12,20250203,108000,-28.89,20240521,68500,12.12,20250203,0.00,Y,107590,500,13 억,,5246,N,N,0,N,00,N +20250509,130724,57,100.00,KOSPI,,금융,N,N,N,N, ,N,75900,200,2,0.26,7373400,97,164.41,74800,77000,74800,98400,53000,75700,76014.43,0.23,0,26,76166,75932,75566,75332,74966,76050,75450,13,22700,500,54500,100,1,2320000,1761,6.97,0.68,12,0.00,10884.00,112344.00,108000,20240521,-29.72,68500,20250203,10.80,79100,-4.05,20250102,68500,10.80,20250203,108000,-29.72,20240521,68500,10.80,20250203,0.00,Y,107590,500,13 억,,5246,N,N,0,N,00,N +20250509,120726,57,100.00,KOSPI,,금융,N,N,N,N, ,N,76900,1200,2,1.59,7143900,94,159.32,74800,77000,74800,98400,53000,75700,75998.94,0.23,0,25,76166,75932,75566,75332,74966,76050,75450,13,22700,500,54500,100,1,2320000,1784,7.07,0.68,12,0.00,10884.00,112344.00,108000,20240521,-28.80,68500,20250203,12.26,79100,-2.78,20250102,68500,12.26,20250203,108000,-28.80,20240521,68500,12.26,20250203,0.00,Y,107590,500,13 억,,5246,N,N,0,N,00,N +20250509,110722,57,100.00,KOSPI,,금융,N,N,N,N, ,N,76900,1200,2,1.59,5144500,68,115.25,74800,77000,74800,98400,53000,75700,75654.41,0.23,0,18,76166,75932,75566,75332,74966,76050,75450,13,22700,500,54500,100,1,2320000,1784,7.07,0.68,12,0.00,10884.00,112344.00,108000,20240521,-28.80,68500,20250203,12.26,79100,-2.78,20250102,68500,12.26,20250203,108000,-28.80,20240521,68500,12.26,20250203,0.00,Y,107590,500,13 억,,5246,N,N,0,N,00,N +20250509,100726,57,100.00,KOSPI,,금융,N,N,N,N, ,N,75400,-300,5,-0.40,3989900,53,89.83,74800,75400,74800,98400,53000,75700,75281.13,0.23,0,4,76166,75932,75566,75332,74966,76050,75450,13,22700,500,54500,100,1,2320000,1749,6.93,0.67,12,0.00,10884.00,112344.00,108000,20240521,-30.19,68500,20250203,10.07,79100,-4.68,20250102,68500,10.07,20250203,108000,-30.19,20240521,68500,10.07,20250203,0.00,Y,107590,500,13 억,,5246,N,N,0,N,00,N +20250509,090727,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74800,-900,5,-1.19,374000,5,8.47,74800,74800,74800,98400,53000,75700,74800.00,0.23,0,0,76166,75932,75566,75332,74966,76050,75450,13,22700,500,54500,100,1,2320000,1735,6.87,0.67,12,0.00,10884.00,112344.00,108000,20240521,-30.74,68500,20250203,9.20,79100,-5.44,20250102,68500,9.20,20250203,108000,-30.74,20240521,68500,9.20,20250203,0.00,Y,107590,500,13 억,,5246,N,N,0,N,00,N 20250508,160714,57,100.00,KOSPI,,금융,N,N,N,N, ,N,75700,900,2,1.20,4452700,59,64.13,75200,75800,75200,97200,52400,74800,75469.49,0.22,0,9,75333,75066,74533,74266,73733,75200,74400,13,22400,500,53850,100,1,2320000,1756,6.96,0.67,12,0.00,10884.00,112344.00,108000,20240521,-29.91,68500,20250203,10.51,79100,-4.30,20250102,68500,10.51,20250203,108000,-29.91,20240521,68500,10.51,20250203,0.00,Y,107590,500,13 억,,5164,N,N,1,N,00,N 20250508,150723,57,100.00,KOSPI,,금융,N,N,N,N, ,N,75600,800,2,1.07,3998500,53,57.61,75200,75800,75200,97200,52400,74800,75443.40,0.22,0,4,75333,75066,74533,74266,73733,75200,74400,13,22400,500,53850,100,1,2320000,1754,6.95,0.67,12,0.00,10884.00,112344.00,108000,20240521,-30.00,68500,20250203,10.36,79100,-4.42,20250102,68500,10.36,20250203,108000,-30.00,20240521,68500,10.36,20250203,0.00,Y,107590,500,13 억,,5164,N,N,1,N,00,N 20250508,140721,57,100.00,KOSPI,,금융,N,N,N,N, ,N,75700,900,2,1.20,3772300,50,54.35,75200,75800,75200,97200,52400,74800,75446.00,0.22,0,4,75333,75066,74533,74266,73733,75200,74400,13,22400,500,53850,100,1,2320000,1756,6.96,0.67,12,0.00,10884.00,112344.00,108000,20240521,-29.91,68500,20250203,10.51,79100,-4.30,20250102,68500,10.51,20250203,108000,-29.91,20240521,68500,10.51,20250203,0.00,Y,107590,500,13 억,,5164,N,N,1,N,00,N diff --git a/107600/price/prices-20250501.csv b/107600/price/prices-20250501.csv index 145318eb9909..1721464fde2a 100644 --- a/107600/price/prices-20250501.csv +++ b/107600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15630,-300,5,-1.88,44859740,2869,81.18,15930,15940,15550,20700,11160,15930,15636.02,0.71,0,-1757,16283,16106,15833,15656,15383,16195,15745,31,4770,500,10830,10,1,5630054,880,-7.18,1.47,12,0.05,-2178.00,10630.00,57500,20240517,-72.82,12500,20250409,25.04,21050,-25.75,20250204,12500,25.04,20250409,57500,-72.82,20240517,12500,25.04,20250409,1.32,Y,107600,500,31 억,,39795,N,N,744,N,00,N +20250509,150727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15630,-300,5,-1.88,41766510,2671,75.58,15930,15940,15550,20700,11160,15930,15637.03,0.71,0,-1723,16283,16106,15833,15656,15383,16195,15745,31,4770,500,10830,10,1,5630054,880,-7.18,1.47,12,0.05,-2178.00,10630.00,57500,20240517,-72.82,12500,20250409,25.04,21050,-25.75,20250204,12500,25.04,20250409,57500,-72.82,20240517,12500,25.04,20250409,1.32,Y,107600,500,31 억,,39795,N,N,994,N,00,N +20250509,140724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15570,-360,5,-2.26,38553850,2465,69.75,15930,15940,15550,20700,11160,15930,15640.51,0.71,0,-1619,16283,16106,15833,15656,15383,16195,15745,31,4770,500,10830,10,1,5630054,877,-7.15,1.46,12,0.04,-2178.00,10630.00,57500,20240517,-72.92,12500,20250409,24.56,21050,-26.03,20250204,12500,24.56,20250409,57500,-72.92,20240517,12500,24.56,20250409,1.32,Y,107600,500,31 억,,39795,N,N,994,N,00,N +20250509,130724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15590,-340,5,-2.13,31610010,2019,57.13,15930,15940,15560,20700,11160,15930,15656.27,0.71,0,-1373,16283,16106,15833,15656,15383,16195,15745,31,4770,500,10830,10,1,5630054,878,-7.16,1.47,12,0.04,-2178.00,10630.00,57500,20240517,-72.89,12500,20250409,24.72,21050,-25.94,20250204,12500,24.72,20250409,57500,-72.89,20240517,12500,24.72,20250409,1.32,Y,107600,500,31 억,,39795,N,N,994,N,00,N +20250509,120726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15650,-280,5,-1.76,26654530,1701,48.13,15930,15940,15560,20700,11160,15930,15669.92,0.71,0,-1240,16283,16106,15833,15656,15383,16195,15745,31,4770,500,10830,10,1,5630054,881,-7.19,1.47,12,0.03,-2178.00,10630.00,57500,20240517,-72.78,12500,20250409,25.20,21050,-25.65,20250204,12500,25.20,20250409,57500,-72.78,20240517,12500,25.20,20250409,1.32,Y,107600,500,31 억,,39795,N,N,994,N,00,N +20250509,110723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15590,-340,5,-2.13,22142400,1412,39.95,15930,15940,15560,20700,11160,15930,15681.59,0.71,0,-1017,16283,16106,15833,15656,15383,16195,15745,31,4770,500,10830,10,1,5630054,878,-7.16,1.47,12,0.03,-2178.00,10630.00,57500,20240517,-72.89,12500,20250409,24.72,21050,-25.94,20250204,12500,24.72,20250409,57500,-72.89,20240517,12500,24.72,20250409,1.32,Y,107600,500,31 억,,39795,N,N,994,N,00,N +20250509,100726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15560,-370,5,-2.32,14038960,893,25.27,15930,15940,15560,20700,11160,15930,15721.12,0.71,0,-590,16283,16106,15833,15656,15383,16195,15745,31,4770,500,10830,10,1,5630054,876,-7.14,1.46,12,0.02,-2178.00,10630.00,57500,20240517,-72.94,12500,20250409,24.48,21050,-26.08,20250204,12500,24.48,20250409,57500,-72.94,20240517,12500,24.48,20250409,1.32,Y,107600,500,31 억,,39795,N,N,994,N,00,N +20250509,090728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15710,-220,5,-1.38,4226450,267,7.56,15930,15940,15710,20700,11160,15930,15829.40,0.71,0,-204,16283,16106,15833,15656,15383,16195,15745,31,4770,500,10830,10,1,5630054,884,-7.21,1.48,12,0.00,-2178.00,10630.00,57500,20240517,-72.68,12500,20250409,25.68,21050,-25.37,20250204,12500,25.68,20250409,57500,-72.68,20240517,12500,25.68,20250409,1.32,Y,107600,500,31 억,,39795,N,N,994,N,00,N 20250508,160714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15930,230,2,1.46,55403040,3527,67.48,15560,16010,15560,20400,10990,15700,15706.68,0.71,0,160,16533,16116,15763,15346,14993,15940,15170,31,4700,500,10670,10,1,5630054,897,-7.31,1.50,12,0.06,-2178.00,10630.00,57500,20240517,-72.30,12500,20250409,27.44,21050,-24.32,20250204,12500,27.44,20250409,57500,-72.30,20240517,12500,27.44,20250409,1.33,Y,107600,500,31 억,,39922,N,N,994,N,00,N 20250508,150724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15700,0,3,0.00,42636630,2720,52.04,15560,16010,15560,20400,10990,15700,15675.23,0.71,0,-338,16533,16116,15763,15346,14993,15940,15170,31,4700,500,10670,10,1,5630054,884,-7.21,1.48,12,0.05,-2178.00,10630.00,57500,20240517,-72.70,12500,20250409,25.60,21050,-25.42,20250204,12500,25.60,20250409,57500,-72.70,20240517,12500,25.60,20250409,1.33,Y,107600,500,31 억,,39922,N,N,881,N,00,N 20250508,140721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15690,-10,5,-0.06,34788220,2220,42.47,15560,16010,15560,20400,10990,15700,15670.37,0.71,0,-534,16533,16116,15763,15346,14993,15940,15170,31,4700,500,10670,10,1,5630054,883,-7.20,1.48,12,0.04,-2178.00,10630.00,57500,20240517,-72.71,12500,20250409,25.52,21050,-25.46,20250204,12500,25.52,20250409,57500,-72.71,20240517,12500,25.52,20250409,1.33,Y,107600,500,31 억,,39922,N,N,881,N,00,N diff --git a/107640/price/prices-20250501.csv b/107640/price/prices-20250501.csv index 40228ef13eb5..c19616cd6391 100644 --- a/107640/price/prices-20250501.csv +++ b/107640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160720,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26600,-800,5,-2.92,1801146125,67523,86.99,27500,27500,26300,35600,19200,27400,26674.56,2.50,0,-2865,28166,27782,27316,26932,26466,27550,26700,45,8200,500,19180,50,1,9057946,2409,12.45,2.92,12,0.75,2136.00,9099.00,61800,20240711,-56.96,18500,20241209,43.78,32650,-18.53,20250120,20000,33.00,20250331,61800,-56.96,20240711,18500,43.78,20241209,3.03,Y,107640,500,45 억,,226876,N,N,89,N,00,N +20250509,150727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26500,-900,5,-3.28,1528644900,57249,73.76,27500,27500,26300,35600,19200,27400,26701.69,2.50,0,-946,28166,27782,27316,26932,26466,27550,26700,45,8200,500,19180,50,1,9057946,2400,12.41,2.91,12,0.63,2136.00,9099.00,61800,20240711,-57.12,18500,20241209,43.24,32650,-18.84,20250120,20000,32.50,20250331,61800,-57.12,20240711,18500,43.24,20241209,3.03,Y,107640,500,45 억,,226876,N,N,375,N,00,N +20250509,140724,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26600,-800,5,-2.92,1374182525,51407,66.23,27500,27500,26300,35600,19200,27400,26731.43,2.50,0,-1302,28166,27782,27316,26932,26466,27550,26700,45,8200,500,19180,50,1,9057946,2409,12.45,2.92,12,0.57,2136.00,9099.00,61800,20240711,-56.96,18500,20241209,43.78,32650,-18.53,20250120,20000,33.00,20250331,61800,-56.96,20240711,18500,43.78,20241209,3.03,Y,107640,500,45 억,,226876,N,N,375,N,00,N +20250509,130724,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26400,-1000,5,-3.65,1220145275,45578,58.72,27500,27500,26400,35600,19200,27400,26770.49,2.50,0,-1638,28166,27782,27316,26932,26466,27550,26700,45,8200,500,19180,50,1,9057946,2391,12.36,2.90,12,0.50,2136.00,9099.00,61800,20240711,-57.28,18500,20241209,42.70,32650,-19.14,20250120,20000,32.00,20250331,61800,-57.28,20240711,18500,42.70,20241209,3.03,Y,107640,500,45 억,,226876,N,N,375,N,00,N +20250509,120726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26600,-800,5,-2.92,1059368025,39509,50.90,27500,27500,26500,35600,19200,27400,26813.33,2.50,0,-1680,28166,27782,27316,26932,26466,27550,26700,45,8200,500,19180,50,1,9057946,2409,12.45,2.92,12,0.44,2136.00,9099.00,61800,20240711,-56.96,18500,20241209,43.78,32650,-18.53,20250120,20000,33.00,20250331,61800,-56.96,20240711,18500,43.78,20241209,3.03,Y,107640,500,45 억,,226876,N,N,375,N,00,N +20250509,110723,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26600,-800,5,-2.92,903378250,33635,43.33,27500,27500,26550,35600,19200,27400,26858.28,2.50,0,-2385,28166,27782,27316,26932,26466,27550,26700,45,8200,500,19180,50,1,9057946,2409,12.45,2.92,12,0.37,2136.00,9099.00,61800,20240711,-56.96,18500,20241209,43.78,32650,-18.53,20250120,20000,33.00,20250331,61800,-56.96,20240711,18500,43.78,20241209,3.03,Y,107640,500,45 억,,226876,N,N,375,N,00,N +20250509,100726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26850,-550,5,-2.01,738799750,27466,35.39,27500,27500,26600,35600,19200,27400,26898.70,2.50,0,-796,28166,27782,27316,26932,26466,27550,26700,45,8200,500,19180,50,1,9057946,2432,12.57,2.95,12,0.30,2136.00,9099.00,61800,20240711,-56.55,18500,20241209,45.14,32650,-17.76,20250120,20000,34.25,20250331,61800,-56.55,20240711,18500,45.14,20241209,3.03,Y,107640,500,45 억,,226876,N,N,375,N,00,N +20250509,090728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27300,-100,5,-0.36,95089100,3490,4.50,27500,27500,27150,35600,19200,27400,27246.16,2.50,0,887,28166,27782,27316,26932,26466,27550,26700,45,8200,500,19180,50,1,9057946,2473,12.78,3.00,12,0.04,2136.00,9099.00,61800,20240711,-55.83,18500,20241209,47.57,32650,-16.39,20250120,20000,36.50,20250331,61800,-55.83,20240711,18500,47.57,20241209,3.03,Y,107640,500,45 억,,226876,N,N,375,N,00,N 20250508,160715,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27400,0,3,0.00,2117121775,77618,54.06,27450,27700,26850,35600,19200,27400,27276.16,2.45,0,4614,29066,28232,27666,26832,26266,27950,26550,45,8200,500,19180,50,1,9057946,2482,12.83,3.01,12,0.86,2136.00,9099.00,61800,20240711,-55.66,18500,20241209,48.11,32650,-16.08,20250120,20000,37.00,20250331,61800,-55.66,20240711,18500,48.11,20241209,3.07,Y,107640,500,45 억,,221549,N,N,375,N,00,N 20250508,150724,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27400,0,3,0.00,2040580475,74823,52.11,27450,27700,26850,35600,19200,27400,27272.10,2.45,0,5299,29066,28232,27666,26832,26266,27950,26550,45,8200,500,19180,50,1,9057946,2482,12.83,3.01,12,0.83,2136.00,9099.00,61800,20240711,-55.66,18500,20241209,48.11,32650,-16.08,20250120,20000,37.00,20250331,61800,-55.66,20240711,18500,48.11,20241209,3.07,Y,107640,500,45 억,,221549,N,N,981,N,00,N 20250508,140721,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27400,0,3,0.00,1704605575,62562,43.57,27450,27700,26850,35600,19200,27400,27246.66,2.45,0,6084,29066,28232,27666,26832,26266,27950,26550,45,8200,500,19180,50,1,9057946,2482,12.83,3.01,12,0.69,2136.00,9099.00,61800,20240711,-55.66,18500,20241209,48.11,32650,-16.08,20250120,20000,37.00,20250331,61800,-55.66,20240711,18500,48.11,20241209,3.07,Y,107640,500,45 억,,221549,N,N,981,N,00,N diff --git a/108230/price/prices-20250501.csv b/108230/price/prices-20250501.csv index 4481e67a4afe..10e96c5ff58a 100644 --- a/108230/price/prices-20250501.csv +++ b/108230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4100,-55,5,-1.32,181300795,44028,216.85,4180,4180,4095,5400,2910,4155,4117.85,3.27,0,-18682,4221,4187,4146,4112,4071,4205,4130,191,1245,500,2900,5,1,38023245,1559,4.39,0.36,12,0.12,934.00,11279.00,8920,20240619,-54.04,3630,20250409,12.95,4945,-17.09,20250121,3630,12.95,20250409,8920,-54.04,20240619,3630,12.95,20250409,1.60,Y,108230,500,191 억,,1244010,N,N,1837,N,00,N +20250509,150728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4100,-55,5,-1.32,170398805,41370,203.76,4180,4180,4095,5400,2910,4155,4118.90,3.27,0,-17061,4221,4187,4146,4112,4071,4205,4130,191,1245,500,2900,5,1,38023245,1559,4.39,0.36,12,0.11,934.00,11279.00,8920,20240619,-54.04,3630,20250409,12.95,4945,-17.09,20250121,3630,12.95,20250409,8920,-54.04,20240619,3630,12.95,20250409,1.60,Y,108230,500,191 억,,1244010,N,N,981,N,00,N +20250509,140725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4105,-50,5,-1.20,156615575,38015,187.24,4180,4180,4095,5400,2910,4155,4119.84,3.27,0,-15211,4221,4187,4146,4112,4071,4205,4130,191,1245,500,2900,5,1,38023245,1561,4.40,0.36,12,0.10,934.00,11279.00,8920,20240619,-53.98,3630,20250409,13.09,4945,-16.99,20250121,3630,13.09,20250409,8920,-53.98,20240619,3630,13.09,20250409,1.60,Y,108230,500,191 억,,1244010,N,N,981,N,00,N +20250509,130724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4115,-40,5,-0.96,144552615,35078,172.77,4180,4180,4095,5400,2910,4155,4120.89,3.27,0,-13271,4221,4187,4146,4112,4071,4205,4130,191,1245,500,2900,5,1,38023245,1565,4.41,0.36,12,0.09,934.00,11279.00,8920,20240619,-53.87,3630,20250409,13.36,4945,-16.78,20250121,3630,13.36,20250409,8920,-53.87,20240619,3630,13.36,20250409,1.60,Y,108230,500,191 억,,1244010,N,N,981,N,00,N +20250509,120727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4120,-35,5,-0.84,130000560,31540,155.35,4180,4180,4095,5400,2910,4155,4121.77,3.27,0,-13274,4221,4187,4146,4112,4071,4205,4130,191,1245,500,2900,5,1,38023245,1567,4.41,0.37,12,0.08,934.00,11279.00,8920,20240619,-53.81,3630,20250409,13.50,4945,-16.68,20250121,3630,13.50,20250409,8920,-53.81,20240619,3630,13.50,20250409,1.60,Y,108230,500,191 억,,1244010,N,N,981,N,00,N +20250509,110723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4120,-35,5,-0.84,70281515,17016,83.81,4180,4180,4100,5400,2910,4155,4130.32,3.27,0,-9211,4221,4187,4146,4112,4071,4205,4130,191,1245,500,2900,5,1,38023245,1567,4.41,0.37,12,0.04,934.00,11279.00,8920,20240619,-53.81,3630,20250409,13.50,4945,-16.68,20250121,3630,13.50,20250409,8920,-53.81,20240619,3630,13.50,20250409,1.60,Y,108230,500,191 억,,1244010,N,N,981,N,00,N +20250509,100726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4125,-30,5,-0.72,59619920,14427,71.06,4180,4180,4100,5400,2910,4155,4132.52,3.27,0,-8078,4221,4187,4146,4112,4071,4205,4130,191,1245,500,2900,5,1,38023245,1568,4.42,0.37,12,0.04,934.00,11279.00,8920,20240619,-53.76,3630,20250409,13.64,4945,-16.58,20250121,3630,13.64,20250409,8920,-53.76,20240619,3630,13.64,20250409,1.60,Y,108230,500,191 억,,1244010,N,N,981,N,00,N +20250509,090728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4125,-30,5,-0.72,10826795,2620,12.90,4180,4180,4110,5400,2910,4155,4132.36,3.27,0,93,4221,4187,4146,4112,4071,4205,4130,191,1245,500,2900,5,1,38023245,1568,4.42,0.37,12,0.01,934.00,11279.00,8920,20240619,-53.76,3630,20250409,13.64,4945,-16.58,20250121,3630,13.64,20250409,8920,-53.76,20240619,3630,13.64,20250409,1.60,Y,108230,500,191 억,,1244010,N,N,981,N,00,N 20250508,160715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4155,5,2,0.12,83964688,20299,50.86,4150,4180,4105,5390,2905,4150,4136.27,3.30,0,4247,4253,4201,4143,4091,4033,4227,4117,191,1240,500,2900,5,1,38023245,1580,4.45,0.37,12,0.05,934.00,11279.00,8920,20240619,-53.42,3630,20250409,14.46,4945,-15.98,20250121,3630,14.46,20250409,8920,-53.42,20240619,3630,14.46,20250409,1.60,Y,108230,500,191 억,,1253294,N,N,981,N,00,N 20250508,150724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4140,-10,5,-0.24,82290853,19896,49.85,4150,4180,4105,5390,2905,4150,4136.05,3.30,0,4196,4253,4201,4143,4091,4033,4227,4117,191,1240,500,2900,5,1,38023245,1574,4.43,0.37,12,0.05,934.00,11279.00,8920,20240619,-53.59,3630,20250409,14.05,4945,-16.28,20250121,3630,14.05,20250409,8920,-53.59,20240619,3630,14.05,20250409,1.60,Y,108230,500,191 억,,1253294,N,N,2842,N,00,N 20250508,140721,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4135,-15,5,-0.36,70774423,17114,42.88,4150,4180,4105,5390,2905,4150,4135.47,3.30,0,3434,4253,4201,4143,4091,4033,4227,4117,191,1240,500,2900,5,1,38023245,1572,4.43,0.37,12,0.05,934.00,11279.00,8920,20240619,-53.64,3630,20250409,13.91,4945,-16.38,20250121,3630,13.91,20250409,8920,-53.64,20240619,3630,13.91,20250409,1.60,Y,108230,500,191 억,,1253294,N,N,2842,N,00,N diff --git a/108320/price/prices-20250501.csv b/108320/price/prices-20250501.csv index 70e65f06c2df..71dff8a03aca 100644 --- a/108320/price/prices-20250501.csv +++ b/108320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,56900,800,2,1.43,1241443850,21908,78.12,56700,57100,56200,72900,39300,56100,56666.22,30.34,0,7221,57300,56700,56200,55600,55100,57000,55900,81,16800,500,41510,100,1,16264300,9254,7.09,0.86,12,0.13,8024.00,66378.00,84500,20240701,-32.66,46150,20250409,23.29,66200,-14.05,20250219,46150,23.29,20250409,84500,-32.66,20240701,46150,23.29,20250409,0.93,Y,108320,500,81 억,,4934664,N,N,5496,N,00,N +20250509,150728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,56900,800,2,1.43,1102550000,19468,69.42,56700,57100,56200,72900,39300,56100,56633.96,30.34,0,6124,57300,56700,56200,55600,55100,57000,55900,81,16800,500,41510,100,1,16264300,9254,7.09,0.86,12,0.12,8024.00,66378.00,84500,20240701,-32.66,46150,20250409,23.29,66200,-14.05,20250219,46150,23.29,20250409,84500,-32.66,20240701,46150,23.29,20250409,0.93,Y,108320,500,81 억,,4934664,N,N,5343,N,00,N +20250509,140725,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57000,900,2,1.60,868376000,15358,54.77,56700,57100,56200,72900,39300,56100,56542.26,30.34,0,4874,57300,56700,56200,55600,55100,57000,55900,81,16800,500,41510,100,1,16264300,9271,7.10,0.86,12,0.09,8024.00,66378.00,84500,20240701,-32.54,46150,20250409,23.51,66200,-13.90,20250219,46150,23.51,20250409,84500,-32.54,20240701,46150,23.51,20250409,0.93,Y,108320,500,81 억,,4934664,N,N,5343,N,00,N +20250509,130725,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,56400,300,2,0.53,552418100,9792,34.92,56700,56900,56200,72900,39300,56100,56415.25,30.34,0,3634,57300,56700,56200,55600,55100,57000,55900,81,16800,500,41510,100,1,16264300,9173,7.03,0.85,12,0.06,8024.00,66378.00,84500,20240701,-33.25,46150,20250409,22.21,66200,-14.80,20250219,46150,22.21,20250409,84500,-33.25,20240701,46150,22.21,20250409,0.93,Y,108320,500,81 억,,4934664,N,N,5343,N,00,N +20250509,120727,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,56500,400,2,0.71,470084600,8331,29.71,56700,56900,56200,72900,39300,56100,56425.95,30.34,0,2996,57300,56700,56200,55600,55100,57000,55900,81,16800,500,41510,100,1,16264300,9189,7.04,0.85,12,0.05,8024.00,66378.00,84500,20240701,-33.14,46150,20250409,22.43,66200,-14.65,20250219,46150,22.43,20250409,84500,-33.14,20240701,46150,22.43,20250409,0.93,Y,108320,500,81 억,,4934664,N,N,5343,N,00,N +20250509,110723,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,56400,300,2,0.53,357591700,6335,22.59,56700,56900,56200,72900,39300,56100,56446.99,30.34,0,1713,57300,56700,56200,55600,55100,57000,55900,81,16800,500,41510,100,1,16264300,9173,7.03,0.85,12,0.04,8024.00,66378.00,84500,20240701,-33.25,46150,20250409,22.21,66200,-14.80,20250219,46150,22.21,20250409,84500,-33.25,20240701,46150,22.21,20250409,0.93,Y,108320,500,81 억,,4934664,N,N,5343,N,00,N +20250509,100727,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,56400,300,2,0.53,263856500,4671,16.66,56700,56900,56200,72900,39300,56100,56488.23,30.34,0,990,57300,56700,56200,55600,55100,57000,55900,81,16800,500,41510,100,1,16264300,9173,7.03,0.85,12,0.03,8024.00,66378.00,84500,20240701,-33.25,46150,20250409,22.21,66200,-14.80,20250219,46150,22.21,20250409,84500,-33.25,20240701,46150,22.21,20250409,0.93,Y,108320,500,81 억,,4934664,N,N,5343,N,00,N +20250509,090728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,56800,700,2,1.25,46237700,815,2.91,56700,56900,56400,72900,39300,56100,56733.37,30.34,0,24,57300,56700,56200,55600,55100,57000,55900,81,16800,500,41510,100,1,16264300,9238,7.08,0.86,12,0.01,8024.00,66378.00,84500,20240701,-32.78,46150,20250409,23.08,66200,-14.20,20250219,46150,23.08,20250409,84500,-32.78,20240701,46150,23.08,20250409,0.93,Y,108320,500,81 억,,4934664,N,N,5343,N,00,N 20250508,160715,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,56100,400,2,0.72,1487327000,26415,93.93,55800,56800,55700,72400,39000,55700,56306.15,30.29,0,7978,56966,56332,55566,54932,54166,56650,55250,81,16700,500,41210,100,1,16264300,9124,6.99,0.85,12,0.16,8024.00,66378.00,84500,20240701,-33.61,46150,20250409,21.56,66200,-15.26,20250219,46150,21.56,20250409,84500,-33.61,20240701,46150,21.56,20250409,0.92,Y,108320,500,81 억,,4926663,N,N,5343,N,00,N 20250508,150724,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,56300,600,2,1.08,1414781200,25124,89.34,55800,56800,55700,72400,39000,55700,56311.94,30.29,0,7997,56966,56332,55566,54932,54166,56650,55250,81,16700,500,41210,100,1,16264300,9157,7.02,0.85,12,0.15,8024.00,66378.00,84500,20240701,-33.37,46150,20250409,21.99,66200,-14.95,20250219,46150,21.99,20250409,84500,-33.37,20240701,46150,21.99,20250409,0.92,Y,108320,500,81 억,,4926663,N,N,2331,N,00,N 20250508,140722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,56400,700,2,1.26,1109998350,19707,70.08,55800,56800,55700,72400,39000,55700,56325.08,30.29,0,4912,56966,56332,55566,54932,54166,56650,55250,81,16700,500,41210,100,1,16264300,9173,7.03,0.85,12,0.12,8024.00,66378.00,84500,20240701,-33.25,46150,20250409,22.21,66200,-14.80,20250219,46150,22.21,20250409,84500,-33.25,20240701,46150,22.21,20250409,0.92,Y,108320,500,81 억,,4926663,N,N,2331,N,00,N diff --git a/108380/price/prices-20250501.csv b/108380/price/prices-20250501.csv index 5a609a41940e..9944345dc832 100644 --- a/108380/price/prices-20250501.csv +++ b/108380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20150,310,2,1.56,1213233685,61109,33.41,19840,20150,19530,25750,13890,19840,19849.51,6.07,0,4620,22180,21010,19830,18660,17480,20420,18070,48,5910,500,12300,50,1,9567333,1928,9.83,0.77,12,0.64,2049.00,26010.00,21000,20250508,-4.05,10750,20240909,87.44,21000,-4.05,20250508,12800,57.42,20250102,21000,-4.05,20250508,10750,87.44,20240909,1.03,Y,108380,500,47 억,,580843,N,N,33,N,00,N +20250509,150728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20050,210,2,1.06,1112554785,56107,30.68,19840,20150,19530,25750,13890,19840,19829.16,6.07,0,3350,22180,21010,19830,18660,17480,20420,18070,48,5910,500,12300,50,1,9567333,1918,9.79,0.77,12,0.59,2049.00,26010.00,21000,20250508,-4.52,10750,20240909,86.51,21000,-4.52,20250508,12800,56.64,20250102,21000,-4.52,20250508,10750,86.51,20240909,1.03,Y,108380,500,47 억,,580843,N,N,0,N,00,N +20250509,140725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19820,-20,5,-0.10,810433115,40976,22.40,19840,20150,19530,25750,13890,19840,19778.24,6.07,0,741,22180,21010,19830,18660,17480,20420,18070,48,5910,500,12300,10,1,9567333,1896,9.67,0.76,12,0.43,2049.00,26010.00,21000,20250508,-5.62,10750,20240909,84.37,21000,-5.62,20250508,12800,54.84,20250102,21000,-5.62,20250508,10750,84.37,20240909,1.03,Y,108380,500,47 억,,580843,N,N,0,N,00,N +20250509,130725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19600,-240,5,-1.21,726971295,36758,20.10,19840,20150,19530,25750,13890,19840,19777.23,6.07,0,591,22180,21010,19830,18660,17480,20420,18070,48,5910,500,12300,10,1,9567333,1875,9.57,0.75,12,0.38,2049.00,26010.00,21000,20250508,-6.67,10750,20240909,82.33,21000,-6.67,20250508,12800,53.12,20250102,21000,-6.67,20250508,10750,82.33,20240909,1.03,Y,108380,500,47 억,,580843,N,N,0,N,00,N +20250509,120727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19660,-180,5,-0.91,618101005,31203,17.06,19840,20150,19640,25750,13890,19840,19809.02,6.07,0,-199,22180,21010,19830,18660,17480,20420,18070,48,5910,500,12300,10,1,9567333,1881,9.59,0.76,12,0.33,2049.00,26010.00,21000,20250508,-6.38,10750,20240909,82.88,21000,-6.38,20250508,12800,53.59,20250102,21000,-6.38,20250508,10750,82.88,20240909,1.03,Y,108380,500,47 억,,580843,N,N,0,N,00,N +20250509,110724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19790,-50,5,-0.25,523858305,26420,14.45,19840,20150,19650,25750,13890,19840,19828.10,6.07,0,-1062,22180,21010,19830,18660,17480,20420,18070,48,5910,500,12300,10,1,9567333,1893,9.66,0.76,12,0.28,2049.00,26010.00,21000,20250508,-5.76,10750,20240909,84.09,21000,-5.76,20250508,12800,54.61,20250102,21000,-5.76,20250508,10750,84.09,20240909,1.03,Y,108380,500,47 억,,580843,N,N,0,N,00,N +20250509,100727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20000,160,2,0.81,305444245,15390,8.41,19840,20150,19660,25750,13890,19840,19846.93,6.07,0,637,22180,21010,19830,18660,17480,20420,18070,48,5910,500,12300,50,1,9567333,1913,9.76,0.77,12,0.16,2049.00,26010.00,21000,20250508,-4.76,10750,20240909,86.05,21000,-4.76,20250508,12800,56.25,20250102,21000,-4.76,20250508,10750,86.05,20240909,1.03,Y,108380,500,47 억,,580843,N,N,0,N,00,N +20250509,090729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19670,-170,5,-0.86,74953880,3790,2.07,19840,19900,19670,25750,13890,19840,19776.75,6.07,0,-366,22180,21010,19830,18660,17480,20420,18070,48,5910,500,12300,10,1,9567333,1882,9.60,0.76,12,0.04,2049.00,26010.00,21000,20250508,-6.33,10750,20240909,82.98,21000,-6.33,20250508,12800,53.67,20250102,21000,-6.33,20250508,10750,82.98,20240909,1.03,Y,108380,500,47 억,,580843,N,N,0,N,00,N 20250508,160715,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,19840,-360,5,-1.78,3615924165,182192,237.18,20550,21000,18650,26250,14150,20200,19846.79,6.19,0,-3525,20973,20586,19913,19526,18853,20780,19720,48,6050,500,12520,10,1,9567333,1898,9.68,0.76,12,1.90,2049.00,26010.00,21000,20250508,-5.52,10750,20240909,84.56,21000,-5.52,20250508,12800,55.00,20250102,21000,-5.52,20250508,10750,84.56,20240909,1.04,Y,108380,500,47 억,,592505,N,N,0,N,00,N 20250508,150725,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,19770,-430,5,-2.13,3506890675,176689,230.01,20550,21000,18650,26250,14150,20200,19847.82,6.19,0,-1698,20973,20586,19913,19526,18853,20780,19720,48,6050,500,12520,10,1,9567333,1891,9.65,0.76,12,1.85,2049.00,26010.00,21000,20250508,-5.86,10750,20240909,83.91,21000,-5.86,20250508,12800,54.45,20250102,21000,-5.86,20250508,10750,83.91,20240909,1.04,Y,108380,500,47 억,,592505,N,N,0,N,00,N 20250508,140722,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,19890,-310,5,-1.53,3345696580,168549,219.42,20550,21000,18650,26250,14150,20200,19849.99,6.19,0,-2314,20973,20586,19913,19526,18853,20780,19720,48,6050,500,12520,10,1,9567333,1903,9.71,0.76,12,1.76,2049.00,26010.00,21000,20250508,-5.29,10750,20240909,85.02,21000,-5.29,20250508,12800,55.39,20250102,21000,-5.29,20250508,10750,85.02,20240909,1.04,Y,108380,500,47 억,,592505,N,N,0,N,00,N diff --git a/108490/price/prices-20250501.csv b/108490/price/prices-20250501.csv index 2ae60ce2030f..4ebcd8c21af9 100644 --- a/108490/price/prices-20250501.csv +++ b/108490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36150,-1200,5,-3.21,7704370850,211309,48.43,37250,37250,36100,48550,26150,37350,36460.57,5.18,0,-29668,38916,38132,37316,36532,35716,38525,36925,66,11200,500,23150,50,1,13212660,4776,-151.26,4.74,12,1.60,-239.00,7622.00,45000,20250203,-19.67,14870,20240805,143.11,45000,-19.67,20250203,24600,46.95,20250102,45000,-19.67,20250203,14870,143.11,20240805,2.44,Y,108490,500,66 억,,684691,N,N,9022,N,00,N +20250509,150728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36200,-1150,5,-3.08,7308481375,200359,45.92,37250,37250,36100,48550,26150,37350,36476.93,5.18,0,-31260,38916,38132,37316,36532,35716,38525,36925,66,11200,500,23150,50,1,13212660,4783,-151.46,4.75,12,1.52,-239.00,7622.00,45000,20250203,-19.56,14870,20240805,143.44,45000,-19.56,20250203,24600,47.15,20250102,45000,-19.56,20250203,14870,143.44,20240805,2.44,Y,108490,500,66 억,,684691,N,N,7428,N,00,N +20250509,140725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36350,-1000,5,-2.68,6176989700,169139,38.76,37250,37250,36100,48550,26150,37350,36520.20,5.18,0,-29039,38916,38132,37316,36532,35716,38525,36925,66,11200,500,23150,50,1,13212660,4803,-152.09,4.77,12,1.28,-239.00,7622.00,45000,20250203,-19.22,14870,20240805,144.45,45000,-19.22,20250203,24600,47.76,20250102,45000,-19.22,20250203,14870,144.45,20240805,2.44,Y,108490,500,66 억,,684691,N,N,7428,N,00,N +20250509,130725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36300,-1050,5,-2.81,5128985025,140198,32.13,37250,37250,36150,48550,26150,37350,36583.87,5.18,0,-21922,38916,38132,37316,36532,35716,38525,36925,66,11200,500,23150,50,1,13212660,4796,-151.88,4.76,12,1.06,-239.00,7622.00,45000,20250203,-19.33,14870,20240805,144.12,45000,-19.33,20250203,24600,47.56,20250102,45000,-19.33,20250203,14870,144.12,20240805,2.44,Y,108490,500,66 억,,684691,N,N,7428,N,00,N +20250509,120727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36400,-950,5,-2.54,4631578350,126506,28.99,37250,37250,36150,48550,26150,37350,36611.53,5.18,0,-16640,38916,38132,37316,36532,35716,38525,36925,66,11200,500,23150,50,1,13212660,4809,-152.30,4.78,12,0.96,-239.00,7622.00,45000,20250203,-19.11,14870,20240805,144.79,45000,-19.11,20250203,24600,47.97,20250102,45000,-19.11,20250203,14870,144.79,20240805,2.44,Y,108490,500,66 억,,684691,N,N,7428,N,00,N +20250509,110724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36250,-1100,5,-2.95,4089275075,111575,25.57,37250,37250,36150,48550,26150,37350,36650.46,5.18,0,-11239,38916,38132,37316,36532,35716,38525,36925,66,11200,500,23150,50,1,13212660,4790,-151.67,4.76,12,0.84,-239.00,7622.00,45000,20250203,-19.44,14870,20240805,143.78,45000,-19.44,20250203,24600,47.36,20250102,45000,-19.44,20250203,14870,143.78,20240805,2.44,Y,108490,500,66 억,,684691,N,N,7428,N,00,N +20250509,100727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36600,-750,5,-2.01,2515942150,68306,15.65,37250,37250,36600,48550,26150,37350,36833.40,5.18,0,-4610,38916,38132,37316,36532,35716,38525,36925,66,11200,500,23150,50,1,13212660,4836,-153.14,4.80,12,0.52,-239.00,7622.00,45000,20250203,-18.67,14870,20240805,146.13,45000,-18.67,20250203,24600,48.78,20250102,45000,-18.67,20250203,14870,146.13,20240805,2.44,Y,108490,500,66 억,,684691,N,N,7428,N,00,N +20250509,090729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36900,-450,5,-1.20,682031900,18447,4.23,37250,37250,36850,48550,26150,37350,36972.51,5.18,0,4934,38916,38132,37316,36532,35716,38525,36925,66,11200,500,23150,50,1,13212660,4875,-154.39,4.84,12,0.14,-239.00,7622.00,45000,20250203,-18.00,14870,20240805,148.15,45000,-18.00,20250203,24600,50.00,20250102,45000,-18.00,20250203,14870,148.15,20240805,2.44,Y,108490,500,66 억,,684691,N,N,7428,N,00,N 20250508,160716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37350,500,2,1.36,16276866425,436327,50.53,37300,38100,36500,47900,25800,36850,37304.28,4.74,0,54616,39516,38182,36066,34732,32616,38850,35400,66,11050,500,22840,50,1,13212660,4935,-156.28,4.90,12,3.30,-239.00,7622.00,45000,20250203,-17.00,14870,20240805,151.18,45000,-17.00,20250203,24600,51.83,20250102,45000,-17.00,20250203,14870,151.18,20240805,2.39,Y,108490,500,66 억,,626683,N,N,7428,N,00,N 20250508,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37400,550,2,1.49,15614398375,418607,48.48,37300,38100,36500,47900,25800,36850,37300.85,4.74,0,52952,39516,38182,36066,34732,32616,38850,35400,66,11050,500,22840,50,1,13212660,4942,-156.49,4.91,12,3.17,-239.00,7622.00,45000,20250203,-16.89,14870,20240805,151.51,45000,-16.89,20250203,24600,52.03,20250102,45000,-16.89,20250203,14870,151.51,20240805,2.39,Y,108490,500,66 억,,626683,N,N,5511,N,00,N 20250508,140722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37500,650,2,1.76,13863022750,371672,43.04,37300,38100,36500,47900,25800,36850,37299.08,4.74,0,44261,39516,38182,36066,34732,32616,38850,35400,66,11050,500,22840,50,1,13212660,4955,-156.90,4.92,12,2.81,-239.00,7622.00,45000,20250203,-16.67,14870,20240805,152.19,45000,-16.67,20250203,24600,52.44,20250102,45000,-16.67,20250203,14870,152.19,20240805,2.39,Y,108490,500,66 억,,626683,N,N,5511,N,00,N diff --git a/108670/price/prices-20250501.csv b/108670/price/prices-20250501.csv index a1fe86d12d0b..fea775e1e7d0 100644 --- a/108670/price/prices-20250501.csv +++ b/108670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29100,150,2,0.52,223031100,7688,85.32,29150,29200,28850,37600,20300,28950,29010.29,12.45,0,-144,29450,29200,29050,28800,28650,29125,28725,448,8650,5000,20840,50,1,8967670,2610,6.57,0.33,12,0.09,4431.00,87188.00,50000,20240717,-41.80,27000,20250409,7.78,33100,-12.08,20250114,27000,7.78,20250409,50000,-41.80,20240717,27000,7.78,20250409,0.97,Y,108670,5000,448 억,,1116746,N,N,333,N,00,N +20250509,150729,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28950,0,3,0.00,193425450,6668,74.00,29150,29200,28850,37600,20300,28950,29008.02,12.45,0,152,29450,29200,29050,28800,28650,29125,28725,448,8650,5000,20840,50,1,8967670,2596,6.53,0.33,12,0.07,4431.00,87188.00,50000,20240717,-42.10,27000,20250409,7.22,33100,-12.54,20250114,27000,7.22,20250409,50000,-42.10,20240717,27000,7.22,20250409,0.97,Y,108670,5000,448 억,,1116746,N,N,1430,N,00,N +20250509,140726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29000,50,2,0.17,174904500,6029,66.91,29150,29200,28850,37600,20300,28950,29010.53,12.45,0,573,29450,29200,29050,28800,28650,29125,28725,448,8650,5000,20840,50,1,8967670,2601,6.54,0.33,12,0.07,4431.00,87188.00,50000,20240717,-42.00,27000,20250409,7.41,33100,-12.39,20250114,27000,7.41,20250409,50000,-42.00,20240717,27000,7.41,20250409,0.97,Y,108670,5000,448 억,,1116746,N,N,1430,N,00,N +20250509,130725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29000,50,2,0.17,145666400,5020,55.71,29150,29200,28850,37600,20300,28950,29017.21,12.45,0,738,29450,29200,29050,28800,28650,29125,28725,448,8650,5000,20840,50,1,8967670,2601,6.54,0.33,12,0.06,4431.00,87188.00,50000,20240717,-42.00,27000,20250409,7.41,33100,-12.39,20250114,27000,7.41,20250409,50000,-42.00,20240717,27000,7.41,20250409,0.97,Y,108670,5000,448 억,,1116746,N,N,1430,N,00,N +20250509,120728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29000,50,2,0.17,137269350,4730,52.49,29150,29200,28850,37600,20300,28950,29021.00,12.45,0,847,29450,29200,29050,28800,28650,29125,28725,448,8650,5000,20840,50,1,8967670,2601,6.54,0.33,12,0.05,4431.00,87188.00,50000,20240717,-42.00,27000,20250409,7.41,33100,-12.39,20250114,27000,7.41,20250409,50000,-42.00,20240717,27000,7.41,20250409,0.97,Y,108670,5000,448 억,,1116746,N,N,1430,N,00,N +20250509,110724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29000,50,2,0.17,103654700,3568,39.60,29150,29200,28900,37600,20300,28950,29051.21,12.45,0,669,29450,29200,29050,28800,28650,29125,28725,448,8650,5000,20840,50,1,8967670,2601,6.54,0.33,12,0.04,4431.00,87188.00,50000,20240717,-42.00,27000,20250409,7.41,33100,-12.39,20250114,27000,7.41,20250409,50000,-42.00,20240717,27000,7.41,20250409,0.97,Y,108670,5000,448 억,,1116746,N,N,1430,N,00,N +20250509,100727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28950,0,3,0.00,80816100,2779,30.84,29150,29200,28950,37600,20300,28950,29081.00,12.45,0,1203,29450,29200,29050,28800,28650,29125,28725,448,8650,5000,20840,50,1,8967670,2596,6.53,0.33,12,0.03,4431.00,87188.00,50000,20240717,-42.10,27000,20250409,7.22,33100,-12.54,20250114,27000,7.22,20250409,50000,-42.10,20240717,27000,7.22,20250409,0.97,Y,108670,5000,448 억,,1116746,N,N,1430,N,00,N +20250509,090729,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29150,200,2,0.69,9648650,332,3.68,29150,29200,29000,37600,20300,28950,29062.20,12.45,0,-3,29450,29200,29050,28800,28650,29125,28725,448,8650,5000,20840,50,1,8967670,2614,6.58,0.33,12,0.00,4431.00,87188.00,50000,20240717,-41.70,27000,20250409,7.96,33100,-11.93,20250114,27000,7.96,20250409,50000,-41.70,20240717,27000,7.96,20250409,0.97,Y,108670,5000,448 억,,1116746,N,N,1430,N,00,N 20250508,160716,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28950,-200,5,-0.69,261319850,9011,45.27,29200,29300,28900,37850,20450,29150,29000.09,12.52,0,-4650,29816,29482,29066,28732,28316,29275,28525,448,8700,5000,20980,50,1,8967670,2596,6.53,0.33,12,0.10,4431.00,87188.00,50000,20240717,-42.10,27000,20250409,7.22,33100,-12.54,20250114,27000,7.22,20250409,50000,-42.10,20240717,27000,7.22,20250409,0.95,Y,108670,5000,448 억,,1123155,N,N,1430,N,00,N 20250508,150725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29000,-150,5,-0.51,234219800,8075,40.57,29200,29300,28900,37850,20450,29150,29005.55,12.52,0,-4582,29816,29482,29066,28732,28316,29275,28525,448,8700,5000,20980,50,1,8967670,2601,6.54,0.33,12,0.09,4431.00,87188.00,50000,20240717,-42.00,27000,20250409,7.41,33100,-12.39,20250114,27000,7.41,20250409,50000,-42.00,20240717,27000,7.41,20250409,0.95,Y,108670,5000,448 억,,1123155,N,N,212,N,00,N 20250508,140722,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29000,-150,5,-0.51,205684350,7090,35.62,29200,29300,28900,37850,20450,29150,29010.49,12.52,0,-4051,29816,29482,29066,28732,28316,29275,28525,448,8700,5000,20980,50,1,8967670,2601,6.54,0.33,12,0.08,4431.00,87188.00,50000,20240717,-42.00,27000,20250409,7.41,33100,-12.39,20250114,27000,7.41,20250409,50000,-42.00,20240717,27000,7.41,20250409,0.95,Y,108670,5000,448 억,,1123155,N,N,212,N,00,N diff --git a/108860/price/prices-20250501.csv b/108860/price/prices-20250501.csv index b55d37181bd8..dd858cfa56c9 100644 --- a/108860/price/prices-20250501.csv +++ b/108860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160721,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14050,190,2,1.37,7850893200,563543,234.62,13880,14180,13550,18010,9710,13860,13931.06,1.94,0,-136969,14306,14082,13856,13632,13406,13970,13520,135,4150,500,10250,10,1,26914790,3782,-65.05,3.13,12,2.09,-216.00,4484.00,18400,20240514,-23.64,9820,20241115,43.08,17100,-17.84,20250210,10900,28.90,20250407,18400,-23.64,20240514,9820,43.08,20241115,5.39,Y,108860,500,134 억,,522744,N,N,47070,N,00,N +20250509,150729,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13960,100,2,0.72,6970956905,500949,208.56,13880,14180,13550,18010,9710,13860,13915.50,1.94,0,-135614,14306,14082,13856,13632,13406,13970,13520,135,4150,500,10250,10,1,26914790,3757,-64.63,3.11,12,1.86,-216.00,4484.00,18400,20240514,-24.13,9820,20241115,42.16,17100,-18.36,20250210,10900,28.07,20250407,18400,-24.13,20240514,9820,42.16,20241115,5.39,Y,108860,500,134 억,,522744,N,N,23234,N,00,N +20250509,140726,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13870,10,2,0.07,2662915030,194291,80.89,13880,13920,13550,18010,9710,13860,13705.81,1.94,0,-45272,14306,14082,13856,13632,13406,13970,13520,135,4150,500,10250,10,1,26914790,3733,-64.21,3.09,12,0.72,-216.00,4484.00,18400,20240514,-24.62,9820,20241115,41.24,17100,-18.89,20250210,10900,27.25,20250407,18400,-24.62,20240514,9820,41.24,20241115,5.39,Y,108860,500,134 억,,522744,N,N,23234,N,00,N +20250509,130726,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13560,-300,5,-2.16,1863669770,136257,56.73,13880,13910,13550,18010,9710,13860,13677.61,1.94,0,-32940,14306,14082,13856,13632,13406,13970,13520,135,4150,500,10250,10,1,26914790,3650,-62.78,3.02,12,0.51,-216.00,4484.00,18400,20240514,-26.30,9820,20241115,38.09,17100,-20.70,20250210,10900,24.40,20250407,18400,-26.30,20240514,9820,38.09,20241115,5.39,Y,108860,500,134 억,,522744,N,N,23234,N,00,N +20250509,120728,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13630,-230,5,-1.66,1437654405,104905,43.67,13880,13910,13600,18010,9710,13860,13704.35,1.94,0,-13099,14306,14082,13856,13632,13406,13970,13520,135,4150,500,10250,10,1,26914790,3668,-63.10,3.04,12,0.39,-216.00,4484.00,18400,20240514,-25.92,9820,20241115,38.80,17100,-20.29,20250210,10900,25.05,20250407,18400,-25.92,20240514,9820,38.80,20241115,5.39,Y,108860,500,134 억,,522744,N,N,23234,N,00,N +20250509,110724,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13620,-240,5,-1.73,1251756460,91251,37.99,13880,13910,13600,18010,9710,13860,13717.73,1.94,0,-9801,14306,14082,13856,13632,13406,13970,13520,135,4150,500,10250,10,1,26914790,3666,-63.06,3.04,12,0.34,-216.00,4484.00,18400,20240514,-25.98,9820,20241115,38.70,17100,-20.35,20250210,10900,24.95,20250407,18400,-25.98,20240514,9820,38.70,20241115,5.39,Y,108860,500,134 억,,522744,N,N,23234,N,00,N +20250509,100728,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13700,-160,5,-1.15,839665380,61048,25.42,13880,13910,13640,18010,9710,13860,13754.18,1.94,0,-2209,14306,14082,13856,13632,13406,13970,13520,135,4150,500,10250,10,1,26914790,3687,-63.43,3.06,12,0.23,-216.00,4484.00,18400,20240514,-25.54,9820,20241115,39.51,17100,-19.88,20250210,10900,25.69,20250407,18400,-25.54,20240514,9820,39.51,20241115,5.39,Y,108860,500,134 억,,522744,N,N,23234,N,00,N +20250509,090729,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13850,-10,5,-0.07,143070440,10313,4.29,13880,13910,13840,18010,9710,13860,13872.82,1.94,0,-3719,14306,14082,13856,13632,13406,13970,13520,135,4150,500,10250,10,1,26914790,3728,-64.12,3.09,12,0.04,-216.00,4484.00,18400,20240514,-24.73,9820,20241115,41.04,17100,-19.01,20250210,10900,27.06,20250407,18400,-24.73,20240514,9820,41.04,20241115,5.39,Y,108860,500,134 억,,522744,N,N,23234,N,00,N 20250508,160716,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13860,-50,5,-0.36,3322455800,240196,64.74,14000,14080,13630,18080,9740,13910,13832.27,2.08,0,-28754,14376,14142,13676,13442,12976,14260,13560,135,4170,500,10290,10,1,26914790,3730,-64.17,3.09,12,0.89,-216.00,4484.00,18400,20240514,-24.67,9820,20241115,41.14,17100,-18.95,20250210,10900,27.16,20250407,18400,-24.67,20240514,9820,41.14,20241115,5.37,Y,108860,500,134 억,,558890,N,N,23234,N,00,N 20250508,150725,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13860,-50,5,-0.36,3131853800,226427,61.03,14000,14080,13630,18080,9740,13910,13831.63,2.08,0,-30523,14376,14142,13676,13442,12976,14260,13560,135,4170,500,10290,10,1,26914790,3730,-64.17,3.09,12,0.84,-216.00,4484.00,18400,20240514,-24.67,9820,20241115,41.14,17100,-18.95,20250210,10900,27.16,20250407,18400,-24.67,20240514,9820,41.14,20241115,5.37,Y,108860,500,134 억,,558890,N,N,9429,N,00,N 20250508,140723,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13850,-60,5,-0.43,2687362740,194404,52.40,14000,14080,13630,18080,9740,13910,13823.60,2.08,0,-28924,14376,14142,13676,13442,12976,14260,13560,135,4170,500,10290,10,1,26914790,3728,-64.12,3.09,12,0.72,-216.00,4484.00,18400,20240514,-24.73,9820,20241115,41.04,17100,-19.01,20250210,10900,27.06,20250407,18400,-24.73,20240514,9820,41.04,20241115,5.37,Y,108860,500,134 억,,558890,N,N,9429,N,00,N diff --git a/109070/price/prices-20250501.csv b/109070/price/prices-20250501.csv index 47ce31ef3a56..596f0e15233f 100644 --- a/109070/price/prices-20250501.csv +++ b/109070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160722,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,998,-6,5,-0.60,566781916,576594,176.41,1002,1029,963,1305,703,1004,982.98,0.99,0,-96014,1038,1021,1010,993,982,1015,987,264,301,500,600,1,1,52810230,527,11.47,1.96,12,1.09,87.00,510.00,1660,20250327,-39.88,714,20250409,39.78,1660,-39.88,20250327,714,39.78,20250409,4100,-75.66,20240509,714,39.78,20250409,0.00,Y,109070,500,264 억,,521621,N,N,182,N,00,N +20250509,150729,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1001,-3,5,-0.30,540715520,550529,168.43,1002,1029,963,1305,703,1004,982.17,0.99,0,-86882,1038,1021,1010,993,982,1015,987,264,301,500,600,1,1,52810230,529,11.51,1.96,12,1.04,87.00,510.00,1660,20250327,-39.70,714,20250409,40.20,1660,-39.70,20250327,714,40.20,20250409,4100,-75.59,20240509,714,40.20,20250409,0.00,Y,109070,500,264 억,,521621,N,N,1860,N,00,N +20250509,140726,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,971,-33,5,-3.29,413644469,421276,128.89,1002,1002,969,1305,703,1004,981.88,0.99,0,-67869,1038,1021,1010,993,982,1015,987,264,301,500,600,1,1,52810230,513,11.16,1.90,12,0.80,87.00,510.00,1660,20250327,-41.51,714,20250409,35.99,1660,-41.51,20250327,714,35.99,20250409,4100,-76.32,20240509,714,35.99,20250409,0.00,Y,109070,500,264 억,,521621,N,N,1860,N,00,N +20250509,130726,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,973,-31,5,-3.09,359379852,365486,111.82,1002,1002,970,1305,703,1004,983.29,0.99,0,-49061,1038,1021,1010,993,982,1015,987,264,301,500,600,1,1,52810230,514,11.18,1.91,12,0.69,87.00,510.00,1660,20250327,-41.39,714,20250409,36.27,1660,-41.39,20250327,714,36.27,20250409,4100,-76.27,20240509,714,36.27,20250409,0.00,Y,109070,500,264 억,,521621,N,N,1860,N,00,N +20250509,120728,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,979,-25,5,-2.49,293431499,297727,91.09,1002,1002,975,1305,703,1004,985.57,0.99,0,-45655,1038,1021,1010,993,982,1015,987,264,301,500,600,1,1,52810230,517,11.25,1.92,12,0.56,87.00,510.00,1660,20250327,-41.02,714,20250409,37.11,1660,-41.02,20250327,714,37.11,20250409,4100,-76.12,20240509,714,37.11,20250409,0.00,Y,109070,500,264 억,,521621,N,N,1860,N,00,N +20250509,110725,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,982,-22,5,-2.19,273006497,276882,84.71,1002,1002,975,1305,703,1004,986.00,0.99,0,-41660,1038,1021,1010,993,982,1015,987,264,301,500,600,1,1,52810230,519,11.29,1.93,12,0.52,87.00,510.00,1660,20250327,-40.84,714,20250409,37.54,1660,-40.84,20250327,714,37.54,20250409,4100,-76.05,20240509,714,37.54,20250409,0.00,Y,109070,500,264 억,,521621,N,N,1860,N,00,N +20250509,100728,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,982,-22,5,-2.19,163259533,164831,50.43,1002,1002,980,1305,703,1004,990.47,0.99,0,-37840,1038,1021,1010,993,982,1015,987,264,301,500,600,1,1,52810230,519,11.29,1.93,12,0.31,87.00,510.00,1660,20250327,-40.84,714,20250409,37.54,1660,-40.84,20250327,714,37.54,20250409,4100,-76.05,20240509,714,37.54,20250409,0.00,Y,109070,500,264 억,,521621,N,N,1860,N,00,N +20250509,090730,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,995,-9,5,-0.90,45282957,45492,13.92,1002,1002,990,1305,703,1004,995.40,0.99,0,-485,1038,1021,1010,993,982,1015,987,264,301,500,600,1,1,52810230,525,11.44,1.95,12,0.09,87.00,510.00,1660,20250327,-40.06,714,20250409,39.36,1660,-40.06,20250327,714,39.36,20250409,4100,-75.73,20240509,714,39.36,20250409,0.00,Y,109070,500,264 억,,521621,N,N,1860,N,00,N 20250508,160716,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1004,-6,5,-0.59,328481136,326656,89.17,1010,1027,999,1313,707,1010,1005.59,1.00,0,2448,1075,1042,1016,983,957,1059,1000,264,303,500,600,1,1,52810230,530,11.54,1.97,12,0.62,87.00,510.00,1660,20250327,-39.52,714,20250409,40.62,1660,-39.52,20250327,714,40.62,20250409,4100,-75.51,20240508,714,40.62,20250409,0.00,Y,109070,500,264 억,,529102,N,N,1860,N,00,N 20250508,150726,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1002,-8,5,-0.79,320392742,318583,86.96,1010,1027,999,1313,707,1010,1005.68,1.00,0,4886,1075,1042,1016,983,957,1059,1000,264,303,500,600,1,1,52810230,529,11.52,1.96,12,0.60,87.00,510.00,1660,20250327,-39.64,714,20250409,40.34,1660,-39.64,20250327,714,40.34,20250409,4100,-75.56,20240508,714,40.34,20250409,0.00,Y,109070,500,264 억,,529102,N,N,3790,N,00,N 20250508,140723,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1005,-5,5,-0.50,223501553,221725,60.52,1010,1027,1000,1313,707,1010,1008.01,1.00,0,1037,1075,1042,1016,983,957,1059,1000,264,303,500,600,1,1,52810230,531,11.55,1.97,12,0.42,87.00,510.00,1660,20250327,-39.46,714,20250409,40.76,1660,-39.46,20250327,714,40.76,20250409,4100,-75.49,20240508,714,40.76,20250409,0.00,Y,109070,500,264 억,,529102,N,N,3790,N,00,N diff --git a/109080/price/prices-20250501.csv b/109080/price/prices-20250501.csv index dc5bf7fe6c09..26b248ae2aad 100644 --- a/109080/price/prices-20250501.csv +++ b/109080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-110,5,-1.28,740796940,87065,69.24,8600,8610,8410,11140,6000,8570,8508.58,2.36,0,-2321,8816,8692,8446,8322,8076,8755,8385,28,2570,500,5310,10,1,5636000,477,10.06,0.78,12,1.54,841.00,10856.00,12400,20250409,-31.77,6490,20241113,30.35,12400,-31.77,20250409,7820,8.18,20250507,12400,-31.77,20250409,6490,30.35,20241113,2.32,Y,109080,500,28 억,,132891,N,N,41,N,00,N +20250509,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8570,0,3,0.00,656020230,77096,61.31,8600,8610,8410,11140,6000,8570,8509.13,2.36,0,-2689,8816,8692,8446,8322,8076,8755,8385,28,2570,500,5310,10,1,5636000,483,10.19,0.79,12,1.37,841.00,10856.00,12400,20250409,-30.89,6490,20241113,32.05,12400,-30.89,20250409,7820,9.59,20250507,12400,-30.89,20250409,6490,32.05,20241113,2.32,Y,109080,500,28 억,,132891,N,N,1681,N,00,N +20250509,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,-40,5,-0.47,488822990,57425,45.67,8600,8610,8410,11140,6000,8570,8512.37,2.36,0,-3712,8816,8692,8446,8322,8076,8755,8385,28,2570,500,5310,10,1,5636000,481,10.14,0.79,12,1.02,841.00,10856.00,12400,20250409,-31.21,6490,20241113,31.43,12400,-31.21,20250409,7820,9.08,20250507,12400,-31.21,20250409,6490,31.43,20241113,2.32,Y,109080,500,28 억,,132891,N,N,1681,N,00,N +20250509,130726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,-70,5,-0.82,396881690,46658,37.10,8600,8610,8410,11140,6000,8570,8506.19,2.36,0,-4998,8816,8692,8446,8322,8076,8755,8385,28,2570,500,5310,10,1,5636000,479,10.11,0.78,12,0.83,841.00,10856.00,12400,20250409,-31.45,6490,20241113,30.97,12400,-31.45,20250409,7820,8.70,20250507,12400,-31.45,20250409,6490,30.97,20241113,2.32,Y,109080,500,28 억,,132891,N,N,1681,N,00,N +20250509,120728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,-100,5,-1.17,328817540,38699,30.78,8600,8600,8410,11140,6000,8570,8496.80,2.36,0,-2844,8816,8692,8446,8322,8076,8755,8385,28,2570,500,5310,10,1,5636000,477,10.07,0.78,12,0.69,841.00,10856.00,12400,20250409,-31.69,6490,20241113,30.51,12400,-31.69,20250409,7820,8.31,20250507,12400,-31.69,20250409,6490,30.51,20241113,2.32,Y,109080,500,28 억,,132891,N,N,1681,N,00,N +20250509,110725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,-100,5,-1.17,300816535,35392,28.15,8600,8600,8410,11140,6000,8570,8499.56,2.36,0,-2549,8816,8692,8446,8322,8076,8755,8385,28,2570,500,5310,10,1,5636000,477,10.07,0.78,12,0.63,841.00,10856.00,12400,20250409,-31.69,6490,20241113,30.51,12400,-31.69,20250409,7820,8.31,20250507,12400,-31.69,20250409,6490,30.51,20241113,2.32,Y,109080,500,28 억,,132891,N,N,1681,N,00,N +20250509,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-80,5,-0.93,256717070,30184,24.00,8600,8600,8410,11140,6000,8570,8505.07,2.36,0,-2233,8816,8692,8446,8322,8076,8755,8385,28,2570,500,5310,10,1,5636000,478,10.10,0.78,12,0.54,841.00,10856.00,12400,20250409,-31.53,6490,20241113,30.82,12400,-31.53,20250409,7820,8.57,20250507,12400,-31.53,20250409,6490,30.82,20241113,2.32,Y,109080,500,28 억,,132891,N,N,1681,N,00,N +20250509,090730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-20,5,-0.23,111705360,13055,10.38,8600,8600,8440,11140,6000,8570,8556.52,2.36,0,365,8816,8692,8446,8322,8076,8755,8385,28,2570,500,5310,10,1,5636000,482,10.17,0.79,12,0.23,841.00,10856.00,12400,20250409,-31.05,6490,20241113,31.74,12400,-31.05,20250409,7820,9.34,20250507,12400,-31.05,20250409,6490,31.74,20241113,2.32,Y,109080,500,28 억,,132891,N,N,1681,N,00,N 20250508,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8570,370,2,4.51,1055435365,125353,74.04,8270,8570,8200,10660,5740,8200,8419.28,2.38,0,-11276,9293,8746,8283,7736,7273,8515,7505,28,2460,500,5080,10,1,5636000,483,10.19,0.79,12,2.22,841.00,10856.00,12400,20250409,-30.89,6490,20241113,32.05,12400,-30.89,20250409,7820,9.59,20250507,12400,-30.89,20250409,6490,32.05,20241113,2.34,Y,109080,500,28 억,,133892,N,N,1681,N,00,N 20250508,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,350,2,4.27,1009240555,119950,70.85,8270,8550,8200,10660,5740,8200,8413.84,2.38,0,-12105,9293,8746,8283,7736,7273,8515,7505,28,2460,500,5080,10,1,5636000,482,10.17,0.79,12,2.13,841.00,10856.00,12400,20250409,-31.05,6490,20241113,31.74,12400,-31.05,20250409,7820,9.34,20250507,12400,-31.05,20250409,6490,31.74,20241113,2.34,Y,109080,500,28 억,,133892,N,N,4961,N,00,N 20250508,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,300,2,3.66,905296165,107732,63.63,8270,8550,8200,10660,5740,8200,8403.22,2.38,0,-14731,9293,8746,8283,7736,7273,8515,7505,28,2460,500,5080,10,1,5636000,479,10.11,0.78,12,1.91,841.00,10856.00,12400,20250409,-31.45,6490,20241113,30.97,12400,-31.45,20250409,7820,8.70,20250507,12400,-31.45,20250409,6490,30.97,20241113,2.34,Y,109080,500,28 억,,133892,N,N,4961,N,00,N diff --git a/109610/price/prices-20250501.csv b/109610/price/prices-20250501.csv index 1ec5b4b6d872..a37da97942cf 100644 --- a/109610/price/prices-20250501.csv +++ b/109610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160722,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3685,-35,5,-0.94,918056618,248343,130.69,3735,3755,3670,4835,2605,3720,3696.73,1.86,0,-7852,3820,3770,3735,3685,3650,3752,3667,245,1115,500,2750,5,1,48907400,1802,52.64,1.00,12,0.51,70.00,3701.00,5830,20240716,-36.79,3430,20250409,7.43,5120,-28.03,20250328,3430,7.43,20250409,5830,-36.79,20240716,3430,7.43,20250409,5.07,Y,109610,500,244 억,,910809,N,N,19236,N,00,N +20250509,150730,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3680,-40,5,-1.08,871933648,235815,124.10,3735,3755,3670,4835,2605,3720,3697.53,1.86,0,-8666,3820,3770,3735,3685,3650,3752,3667,245,1115,500,2750,5,1,48907400,1800,52.57,0.99,12,0.48,70.00,3701.00,5830,20240716,-36.88,3430,20250409,7.29,5120,-28.12,20250328,3430,7.29,20250409,5830,-36.88,20240716,3430,7.29,20250409,5.07,Y,109610,500,244 억,,910809,N,N,16311,N,00,N +20250509,140727,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3680,-40,5,-1.08,696957678,188209,99.04,3735,3755,3675,4835,2605,3720,3703.10,1.86,0,-8792,3820,3770,3735,3685,3650,3752,3667,245,1115,500,2750,5,1,48907400,1800,52.57,0.99,12,0.38,70.00,3701.00,5830,20240716,-36.88,3430,20250409,7.29,5120,-28.12,20250328,3430,7.29,20250409,5830,-36.88,20240716,3430,7.29,20250409,5.07,Y,109610,500,244 억,,910809,N,N,16311,N,00,N +20250509,130726,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3675,-45,5,-1.21,660066088,178183,93.77,3735,3755,3675,4835,2605,3720,3704.43,1.86,0,-6922,3820,3770,3735,3685,3650,3752,3667,245,1115,500,2750,5,1,48907400,1797,52.50,0.99,12,0.36,70.00,3701.00,5830,20240716,-36.96,3430,20250409,7.14,5120,-28.22,20250328,3430,7.14,20250409,5830,-36.96,20240716,3430,7.14,20250409,5.07,Y,109610,500,244 억,,910809,N,N,16311,N,00,N +20250509,120729,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3695,-25,5,-0.67,551994582,148816,78.31,3735,3755,3680,4835,2605,3720,3709.24,1.86,0,-5694,3820,3770,3735,3685,3650,3752,3667,245,1115,500,2750,5,1,48907400,1807,52.79,1.00,12,0.30,70.00,3701.00,5830,20240716,-36.62,3430,20250409,7.73,5120,-27.83,20250328,3430,7.73,20250409,5830,-36.62,20240716,3430,7.73,20250409,5.07,Y,109610,500,244 억,,910809,N,N,16311,N,00,N +20250509,110725,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3685,-35,5,-0.94,448857257,120858,63.60,3735,3755,3685,4835,2605,3720,3713.92,1.86,0,-14490,3820,3770,3735,3685,3650,3752,3667,245,1115,500,2750,5,1,48907400,1802,52.64,1.00,12,0.25,70.00,3701.00,5830,20240716,-36.79,3430,20250409,7.43,5120,-28.03,20250328,3430,7.43,20250409,5830,-36.79,20240716,3430,7.43,20250409,5.07,Y,109610,500,244 억,,910809,N,N,16311,N,00,N +20250509,100728,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3705,-15,5,-0.40,342119015,91969,48.40,3735,3755,3700,4835,2605,3720,3719.94,1.86,0,3688,3820,3770,3735,3685,3650,3752,3667,245,1115,500,2750,5,1,48907400,1812,52.93,1.00,12,0.19,70.00,3701.00,5830,20240716,-36.45,3430,20250409,8.02,5120,-27.64,20250328,3430,8.02,20250409,5830,-36.45,20240716,3430,8.02,20250409,5.07,Y,109610,500,244 억,,910809,N,N,16311,N,00,N +20250509,090730,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3745,25,2,0.67,83890165,22442,11.81,3735,3755,3730,4835,2605,3720,3738.09,1.86,0,14114,3820,3770,3735,3685,3650,3752,3667,245,1115,500,2750,5,1,48907400,1832,53.50,1.01,12,0.05,70.00,3701.00,5830,20240716,-35.76,3430,20250409,9.18,5120,-26.86,20250328,3430,9.18,20250409,5830,-35.76,20240716,3430,9.18,20250409,5.07,Y,109610,500,244 억,,910809,N,N,16311,N,00,N 20250508,160717,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3720,-30,5,-0.80,708443900,190024,84.77,3750,3785,3700,4875,2625,3750,3728.18,2.03,0,-63289,3800,3775,3740,3715,3680,3787,3727,245,1125,500,2770,5,1,48907400,1819,53.14,1.01,12,0.39,70.00,3701.00,5830,20240716,-36.19,3430,20250409,8.45,5120,-27.34,20250328,3430,8.45,20250409,5830,-36.19,20240716,3430,8.45,20250409,5.06,Y,109610,500,244 억,,992067,N,N,16311,N,00,N 20250508,150726,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3730,-20,5,-0.53,662268345,177619,79.23,3750,3785,3700,4875,2625,3750,3728.59,2.03,0,-61398,3800,3775,3740,3715,3680,3787,3727,245,1125,500,2770,5,1,48907400,1824,53.29,1.01,12,0.36,70.00,3701.00,5830,20240716,-36.02,3430,20250409,8.75,5120,-27.15,20250328,3430,8.75,20250409,5830,-36.02,20240716,3430,8.75,20250409,5.06,Y,109610,500,244 억,,992067,N,N,16996,N,00,N 20250508,140723,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3720,-30,5,-0.80,602719720,161620,72.10,3750,3785,3700,4875,2625,3750,3729.24,2.03,0,-55903,3800,3775,3740,3715,3680,3787,3727,245,1125,500,2770,5,1,48907400,1819,53.14,1.01,12,0.33,70.00,3701.00,5830,20240716,-36.19,3430,20250409,8.45,5120,-27.34,20250328,3430,8.45,20250409,5830,-36.19,20240716,3430,8.45,20250409,5.06,Y,109610,500,244 억,,992067,N,N,16996,N,00,N diff --git a/109670/price/prices-20250501.csv b/109670/price/prices-20250501.csv index 7e8155e91ac3..7930d00558c3 100644 --- a/109670/price/prices-20250501.csv +++ b/109670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160722,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7160,10,2,0.14,34298480,4797,67.15,7150,7220,7100,9290,5010,7150,7149.98,1.75,0,179,7350,7250,7200,7100,7050,7225,7075,29,2140,500,4430,10,1,5836602,418,216.97,0.75,12,0.08,33.00,9583.00,40950,20240605,-82.52,6020,20250407,18.94,8800,-18.64,20250307,6020,18.94,20250407,40950,-82.52,20240605,6020,18.94,20250407,1.22,Y,109670,500,29 억,,102322,N,N,146,N,00,N +20250509,150730,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7180,30,2,0.42,30918490,4325,60.54,7150,7220,7100,9290,5010,7150,7148.78,1.75,0,226,7350,7250,7200,7100,7050,7225,7075,29,2140,500,4430,10,1,5836602,419,217.58,0.75,12,0.07,33.00,9583.00,40950,20240605,-82.47,6020,20250407,19.27,8800,-18.41,20250307,6020,19.27,20250407,40950,-82.47,20240605,6020,19.27,20250407,1.22,Y,109670,500,29 억,,102322,N,N,31,N,00,N +20250509,140727,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7160,10,2,0.14,28598370,4000,55.99,7150,7220,7100,9290,5010,7150,7149.59,1.75,0,332,7350,7250,7200,7100,7050,7225,7075,29,2140,500,4430,10,1,5836602,418,216.97,0.75,12,0.07,33.00,9583.00,40950,20240605,-82.52,6020,20250407,18.94,8800,-18.64,20250307,6020,18.94,20250407,40950,-82.52,20240605,6020,18.94,20250407,1.22,Y,109670,500,29 억,,102322,N,N,31,N,00,N +20250509,130727,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7190,40,2,0.56,26123770,3654,51.15,7150,7220,7100,9290,5010,7150,7149.36,1.75,0,327,7350,7250,7200,7100,7050,7225,7075,29,2140,500,4430,10,1,5836602,420,217.88,0.75,12,0.06,33.00,9583.00,40950,20240605,-82.44,6020,20250407,19.44,8800,-18.30,20250307,6020,19.44,20250407,40950,-82.44,20240605,6020,19.44,20250407,1.22,Y,109670,500,29 억,,102322,N,N,31,N,00,N +20250509,120729,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7190,40,2,0.56,25628940,3585,50.18,7150,7220,7100,9290,5010,7150,7148.94,1.75,0,344,7350,7250,7200,7100,7050,7225,7075,29,2140,500,4430,10,1,5836602,420,217.88,0.75,12,0.06,33.00,9583.00,40950,20240605,-82.44,6020,20250407,19.44,8800,-18.30,20250307,6020,19.44,20250407,40950,-82.44,20240605,6020,19.44,20250407,1.22,Y,109670,500,29 억,,102322,N,N,31,N,00,N +20250509,110725,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7150,0,3,0.00,19149450,2681,37.53,7150,7220,7100,9290,5010,7150,7142.65,1.75,0,153,7350,7250,7200,7100,7050,7225,7075,29,2140,500,4430,10,1,5836602,417,216.67,0.75,12,0.05,33.00,9583.00,40950,20240605,-82.54,6020,20250407,18.77,8800,-18.75,20250307,6020,18.77,20250407,40950,-82.54,20240605,6020,18.77,20250407,1.22,Y,109670,500,29 억,,102322,N,N,31,N,00,N +20250509,100729,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7130,-20,5,-0.28,8031450,1122,15.71,7150,7220,7100,9290,5010,7150,7158.16,1.75,0,-175,7350,7250,7200,7100,7050,7225,7075,29,2140,500,4430,10,1,5836602,416,216.06,0.74,12,0.02,33.00,9583.00,40950,20240605,-82.59,6020,20250407,18.44,8800,-18.98,20250307,6020,18.44,20250407,40950,-82.59,20240605,6020,18.44,20250407,1.22,Y,109670,500,29 억,,102322,N,N,31,N,00,N +20250509,090730,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7100,-50,5,-0.70,583780,82,1.15,7150,7150,7100,9290,5010,7150,7119.27,1.75,0,-2,7350,7250,7200,7100,7050,7225,7075,29,2140,500,4430,10,1,5836602,414,215.15,0.74,12,0.00,33.00,9583.00,40950,20240605,-82.66,6020,20250407,17.94,8800,-19.32,20250307,6020,17.94,20250407,40950,-82.66,20240605,6020,17.94,20250407,1.22,Y,109670,500,29 억,,102322,N,N,31,N,00,N 20250508,160717,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7150,-90,5,-1.24,51489805,7144,34.57,7240,7300,7150,9410,5070,7240,7207.43,1.76,0,-110,7473,7356,7123,7006,6773,7415,7065,29,2170,500,4480,10,1,5836602,417,216.67,0.75,12,0.12,33.00,9583.00,40950,20240605,-82.54,6020,20250407,18.77,8800,-18.75,20250307,6020,18.77,20250407,40950,-82.54,20240605,6020,18.77,20250407,1.22,Y,109670,500,29 억,,102433,N,N,31,N,00,N 20250508,150726,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7230,-10,5,-0.14,39092325,5413,26.19,7240,7300,7150,9410,5070,7240,7221.93,1.76,0,-51,7473,7356,7123,7006,6773,7415,7065,29,2170,500,4480,10,1,5836602,422,219.09,0.75,12,0.09,33.00,9583.00,40950,20240605,-82.34,6020,20250407,20.10,8800,-17.84,20250307,6020,20.10,20250407,40950,-82.34,20240605,6020,20.10,20250407,1.22,Y,109670,500,29 억,,102433,N,N,1222,N,00,N 20250508,140724,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7235,-5,5,-0.07,37863590,5243,25.37,7240,7300,7150,9410,5070,7240,7221.74,1.76,0,-56,7473,7356,7123,7006,6773,7415,7065,29,2170,500,4480,10,1,5836602,422,219.24,0.75,12,0.09,33.00,9583.00,40950,20240605,-82.33,6020,20250407,20.18,8800,-17.78,20250307,6020,20.18,20250407,40950,-82.33,20240605,6020,20.18,20250407,1.22,Y,109670,500,29 억,,102433,N,N,1222,N,00,N diff --git a/109740/price/prices-20250501.csv b/109740/price/prices-20250501.csv index c9a89f7e4345..2f4621072f2b 100644 --- a/109740/price/prices-20250501.csv +++ b/109740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,100,2,1.92,89831150,17165,85.34,5200,5330,5070,6760,3640,5200,5233.39,1.46,0,-1420,5580,5390,5260,5070,4940,5325,5005,135,1560,500,3740,10,1,25710390,1363,-17.55,1.11,12,0.07,-302.00,4793.00,7130,20240902,-25.67,3600,20250312,47.22,5540,-4.33,20250429,3600,47.22,20250312,7130,-25.67,20240902,3600,47.22,20250312,0.33,Y,109740,500,135 억,,376211,N,N,2656,N,00,N +20250509,150730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,50,2,0.96,64098720,12301,61.16,5200,5280,5070,6760,3640,5200,5210.85,1.46,0,-1520,5580,5390,5260,5070,4940,5325,5005,135,1560,500,3740,10,1,25710390,1350,-17.38,1.10,12,0.05,-302.00,4793.00,7130,20240902,-26.37,3600,20250312,45.83,5540,-5.23,20250429,3600,45.83,20250312,7130,-26.37,20240902,3600,45.83,20250312,0.33,Y,109740,500,135 억,,376211,N,N,1271,N,00,N +20250509,140727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,50,2,0.96,55805570,10723,53.31,5200,5270,5070,6760,3640,5200,5204.29,1.46,0,-2070,5580,5390,5260,5070,4940,5325,5005,135,1560,500,3740,10,1,25710390,1350,-17.38,1.10,12,0.04,-302.00,4793.00,7130,20240902,-26.37,3600,20250312,45.83,5540,-5.23,20250429,3600,45.83,20250312,7130,-26.37,20240902,3600,45.83,20250312,0.33,Y,109740,500,135 억,,376211,N,N,1271,N,00,N +20250509,130727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,60,2,1.15,36771310,7091,35.26,5200,5270,5070,6760,3640,5200,5185.63,1.46,0,-2261,5580,5390,5260,5070,4940,5325,5005,135,1560,500,3740,10,1,25710390,1352,-17.42,1.10,12,0.03,-302.00,4793.00,7130,20240902,-26.23,3600,20250312,46.11,5540,-5.05,20250429,3600,46.11,20250312,7130,-26.23,20240902,3600,46.11,20250312,0.33,Y,109740,500,135 억,,376211,N,N,1271,N,00,N +20250509,120729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,-20,5,-0.38,18620320,3625,18.02,5200,5200,5070,6760,3640,5200,5136.64,1.46,0,-810,5580,5390,5260,5070,4940,5325,5005,135,1560,500,3740,10,1,25710390,1332,-17.15,1.08,12,0.01,-302.00,4793.00,7130,20240902,-27.35,3600,20250312,43.89,5540,-6.50,20250429,3600,43.89,20250312,7130,-27.35,20240902,3600,43.89,20250312,0.33,Y,109740,500,135 억,,376211,N,N,1271,N,00,N +20250509,110726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-50,5,-0.96,14910210,2905,14.44,5200,5200,5070,6760,3640,5200,5132.60,1.46,0,-493,5580,5390,5260,5070,4940,5325,5005,135,1560,500,3740,10,1,25710390,1324,-17.05,1.07,12,0.01,-302.00,4793.00,7130,20240902,-27.77,3600,20250312,43.06,5540,-7.04,20250429,3600,43.06,20250312,7130,-27.77,20240902,3600,43.06,20250312,0.33,Y,109740,500,135 억,,376211,N,N,1271,N,00,N +20250509,100729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-50,5,-0.96,11349040,2213,11.00,5200,5200,5070,6760,3640,5200,5128.35,1.46,0,-445,5580,5390,5260,5070,4940,5325,5005,135,1560,500,3740,10,1,25710390,1324,-17.05,1.07,12,0.01,-302.00,4793.00,7130,20240902,-27.77,3600,20250312,43.06,5540,-7.04,20250429,3600,43.06,20250312,7130,-27.77,20240902,3600,43.06,20250312,0.33,Y,109740,500,135 억,,376211,N,N,1271,N,00,N +20250509,090731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,-20,5,-0.38,36100,7,0.03,5200,5200,5130,6760,3640,5200,5157.14,1.46,0,-3,5580,5390,5260,5070,4940,5325,5005,135,1560,500,3740,10,1,25710390,1332,-17.15,1.08,12,0.00,-302.00,4793.00,7130,20240902,-27.35,3600,20250312,43.89,5540,-6.50,20250429,3600,43.89,20250312,7130,-27.35,20240902,3600,43.89,20250312,0.33,Y,109740,500,135 억,,376211,N,N,1271,N,00,N 20250508,160717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-60,5,-1.14,104726320,20113,102.71,5450,5450,5130,6830,3690,5260,5206.90,1.49,0,-1736,5386,5322,5206,5142,5026,5355,5175,135,1570,500,3780,10,1,25710390,1337,-17.22,1.08,12,0.08,-302.00,4793.00,7130,20240902,-27.07,3600,20250312,44.44,5540,-6.14,20250429,3600,44.44,20250312,7130,-27.07,20240902,3600,44.44,20250312,0.33,Y,109740,500,135 억,,382783,N,N,1271,N,00,N 20250508,150727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,-80,5,-1.52,94556550,18155,92.71,5450,5450,5130,6830,3690,5260,5208.29,1.49,0,-2590,5386,5322,5206,5142,5026,5355,5175,135,1570,500,3780,10,1,25710390,1332,-17.15,1.08,12,0.07,-302.00,4793.00,7130,20240902,-27.35,3600,20250312,43.89,5540,-6.50,20250429,3600,43.89,20250312,7130,-27.35,20240902,3600,43.89,20250312,0.33,Y,109740,500,135 억,,382783,N,N,0,N,00,N 20250508,140724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-90,5,-1.71,80467320,15430,78.79,5450,5450,5130,6830,3690,5260,5214.99,1.49,0,-2140,5386,5322,5206,5142,5026,5355,5175,135,1570,500,3780,10,1,25710390,1329,-17.12,1.08,12,0.06,-302.00,4793.00,7130,20240902,-27.49,3600,20250312,43.61,5540,-6.68,20250429,3600,43.61,20250312,7130,-27.49,20240902,3600,43.61,20250312,0.33,Y,109740,500,135 억,,382783,N,N,0,N,00,N diff --git a/109820/price/prices-20250501.csv b/109820/price/prices-20250501.csv index de0daddee15b..7223fd0f2b1a 100644 --- a/109820/price/prices-20250501.csv +++ b/109820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160723,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,0,3,0.00,79513435,34584,125.36,2350,2350,2280,3020,1630,2325,2299.14,1.73,0,-5512,2398,2361,2338,2301,2278,2350,2290,102,695,500,1440,5,1,20393640,474,-12.64,2.47,12,0.17,-184.00,943.00,7180,20240820,-67.62,2200,20250331,5.68,4040,-42.45,20250108,2200,5.68,20250331,7180,-67.62,20240820,2200,5.68,20250331,0.03,Y,109820,500,101 억,,353090,N,N,3623,N,00,N +20250509,150730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,-10,5,-0.43,76728390,33377,120.98,2350,2350,2280,3020,1630,2325,2298.84,1.73,0,-5477,2398,2361,2338,2301,2278,2350,2290,102,695,500,1440,5,1,20393640,472,-12.58,2.45,12,0.16,-184.00,943.00,7180,20240820,-67.76,2200,20250331,5.23,4040,-42.70,20250108,2200,5.23,20250331,7180,-67.76,20240820,2200,5.23,20250331,0.03,Y,109820,500,101 억,,353090,N,N,2708,N,00,N +20250509,140728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-20,5,-0.86,66424555,28901,104.76,2350,2350,2280,3020,1630,2325,2298.35,1.73,0,-5002,2398,2361,2338,2301,2278,2350,2290,102,695,500,1440,5,1,20393640,470,-12.53,2.44,12,0.14,-184.00,943.00,7180,20240820,-67.90,2200,20250331,4.77,4040,-42.95,20250108,2200,4.77,20250331,7180,-67.90,20240820,2200,4.77,20250331,0.03,Y,109820,500,101 억,,353090,N,N,2708,N,00,N +20250509,130727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-25,5,-1.08,58685550,25529,92.54,2350,2350,2280,3020,1630,2325,2298.78,1.73,0,-4778,2398,2361,2338,2301,2278,2350,2290,102,695,500,1440,5,1,20393640,469,-12.50,2.44,12,0.13,-184.00,943.00,7180,20240820,-67.97,2200,20250331,4.55,4040,-43.07,20250108,2200,4.55,20250331,7180,-67.97,20240820,2200,4.55,20250331,0.03,Y,109820,500,101 억,,353090,N,N,2708,N,00,N +20250509,120729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-20,5,-0.86,46355740,20154,73.05,2350,2350,2280,3020,1630,2325,2300.08,1.73,0,-5355,2398,2361,2338,2301,2278,2350,2290,102,695,500,1440,5,1,20393640,470,-12.53,2.44,12,0.10,-184.00,943.00,7180,20240820,-67.90,2200,20250331,4.77,4040,-42.95,20250108,2200,4.77,20250331,7180,-67.90,20240820,2200,4.77,20250331,0.03,Y,109820,500,101 억,,353090,N,N,2708,N,00,N +20250509,110726,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-25,5,-1.08,35084805,15227,55.19,2350,2350,2290,3020,1630,2325,2304.12,1.73,0,-5062,2398,2361,2338,2301,2278,2350,2290,102,695,500,1440,5,1,20393640,469,-12.50,2.44,12,0.07,-184.00,943.00,7180,20240820,-67.97,2200,20250331,4.55,4040,-43.07,20250108,2200,4.55,20250331,7180,-67.97,20240820,2200,4.55,20250331,0.03,Y,109820,500,101 억,,353090,N,N,2708,N,00,N +20250509,100729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-15,5,-0.65,6543935,2830,10.26,2350,2350,2305,3020,1630,2325,2312.34,1.73,0,-493,2398,2361,2338,2301,2278,2350,2290,102,695,500,1440,5,1,20393640,471,-12.55,2.45,12,0.01,-184.00,943.00,7180,20240820,-67.83,2200,20250331,5.00,4040,-42.82,20250108,2200,5.00,20250331,7180,-67.83,20240820,2200,5.00,20250331,0.03,Y,109820,500,101 억,,353090,N,N,2708,N,00,N +20250509,090731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,-10,5,-0.43,137090,59,0.21,2350,2350,2315,3020,1630,2325,2323.56,1.73,0,-55,2398,2361,2338,2301,2278,2350,2290,102,695,500,1440,5,1,20393640,472,-12.58,2.45,12,0.00,-184.00,943.00,7180,20240820,-67.76,2200,20250331,5.23,4040,-42.70,20250108,2200,5.23,20250331,7180,-67.76,20240820,2200,5.23,20250331,0.03,Y,109820,500,101 억,,353090,N,N,2708,N,00,N 20250508,160718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,0,3,0.00,64428109,27588,103.94,2375,2375,2315,3020,1630,2325,2335.37,1.78,0,-1572,2385,2355,2330,2300,2275,2342,2287,102,695,500,1440,5,1,20393640,474,-12.64,2.47,12,0.14,-184.00,943.00,7180,20240820,-67.62,2200,20250331,5.68,4040,-42.45,20250108,2200,5.68,20250331,7180,-67.62,20240820,2200,5.68,20250331,0.03,Y,109820,500,101 억,,363981,N,N,2708,N,00,N 20250508,150727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,-5,5,-0.22,59470030,25453,95.90,2375,2375,2315,3020,1630,2325,2336.46,1.78,0,361,2385,2355,2330,2300,2275,2342,2287,102,695,500,1440,5,1,20393640,473,-12.61,2.46,12,0.12,-184.00,943.00,7180,20240820,-67.69,2200,20250331,5.45,4040,-42.57,20250108,2200,5.45,20250331,7180,-67.69,20240820,2200,5.45,20250331,0.03,Y,109820,500,101 억,,363981,N,N,910,N,00,N 20250508,140724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2330,5,2,0.22,38174525,16282,61.35,2375,2375,2325,3020,1630,2325,2344.58,1.78,0,532,2385,2355,2330,2300,2275,2342,2287,102,695,500,1440,5,1,20393640,475,-12.66,2.47,12,0.08,-184.00,943.00,7180,20240820,-67.55,2200,20250331,5.91,4040,-42.33,20250108,2200,5.91,20250331,7180,-67.55,20240820,2200,5.91,20250331,0.03,Y,109820,500,101 억,,363981,N,N,910,N,00,N diff --git a/109860/price/prices-20250501.csv b/109860/price/prices-20250501.csv index ab0e6cb13ee4..63f4f69503f3 100644 --- a/109860/price/prices-20250501.csv +++ b/109860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7800,-50,5,-0.64,10646970,1369,126.18,7810,7820,7740,10200,5500,7850,7777.19,0.00,0,3,7916,7882,7826,7792,7736,7900,7810,46,2350,500,5180,10,1,9100000,710,9.80,0.44,12,0.02,796.00,17674.00,9640,20250121,-19.09,7640,20250411,2.09,9640,-19.09,20250121,7640,2.09,20250411,9640,-19.09,20250121,7640,2.09,20250411,0.00,Y,109860,500,45 억,,0,N,N,12,N,00,N +20250509,150731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7810,-40,5,-0.51,10264670,1320,121.66,7810,7820,7740,10200,5500,7850,7776.27,0.00,0,3,7916,7882,7826,7792,7736,7900,7810,46,2350,500,5180,10,1,9100000,711,9.81,0.44,12,0.01,796.00,17674.00,9640,20250121,-18.98,7640,20250411,2.23,9640,-18.98,20250121,7640,2.23,20250411,9640,-18.98,20250121,7640,2.23,20250411,0.00,Y,109860,500,45 억,,0,N,N,12,N,00,N +20250509,140728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7820,-30,5,-0.38,10249050,1318,121.47,7810,7820,7740,10200,5500,7850,7776.21,0.00,0,3,7916,7882,7826,7792,7736,7900,7810,46,2350,500,5180,10,1,9100000,712,9.82,0.44,12,0.01,796.00,17674.00,9640,20250121,-18.88,7640,20250411,2.36,9640,-18.88,20250121,7640,2.36,20250411,9640,-18.88,20250121,7640,2.36,20250411,0.00,Y,109860,500,45 억,,0,N,N,12,N,00,N +20250509,130727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7820,-30,5,-0.38,8935290,1150,105.99,7810,7820,7740,10200,5500,7850,7769.82,0.00,0,148,7916,7882,7826,7792,7736,7900,7810,46,2350,500,5180,10,1,9100000,712,9.82,0.44,12,0.01,796.00,17674.00,9640,20250121,-18.88,7640,20250411,2.36,9640,-18.88,20250121,7640,2.36,20250411,9640,-18.88,20250121,7640,2.36,20250411,0.00,Y,109860,500,45 억,,0,N,N,12,N,00,N +20250509,120730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7820,-30,5,-0.38,8825930,1136,104.70,7810,7820,7740,10200,5500,7850,7769.30,0.00,0,149,7916,7882,7826,7792,7736,7900,7810,46,2350,500,5180,10,1,9100000,712,9.82,0.44,12,0.01,796.00,17674.00,9640,20250121,-18.88,7640,20250411,2.36,9640,-18.88,20250121,7640,2.36,20250411,9640,-18.88,20250121,7640,2.36,20250411,0.00,Y,109860,500,45 억,,0,N,N,12,N,00,N +20250509,110726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7810,-40,5,-0.51,8732090,1124,103.59,7810,7820,7740,10200,5500,7850,7768.76,0.00,0,161,7916,7882,7826,7792,7736,7900,7810,46,2350,500,5180,10,1,9100000,711,9.81,0.44,12,0.01,796.00,17674.00,9640,20250121,-18.98,7640,20250411,2.23,9640,-18.98,20250121,7640,2.23,20250411,9640,-18.98,20250121,7640,2.23,20250411,0.00,Y,109860,500,45 억,,0,N,N,12,N,00,N +20250509,100729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7810,-40,5,-0.51,8575890,1104,101.75,7810,7820,7740,10200,5500,7850,7768.02,0.00,0,161,7916,7882,7826,7792,7736,7900,7810,46,2350,500,5180,10,1,9100000,711,9.81,0.44,12,0.01,796.00,17674.00,9640,20250121,-18.98,7640,20250411,2.23,9640,-18.98,20250121,7640,2.23,20250411,9640,-18.98,20250121,7640,2.23,20250411,0.00,Y,109860,500,45 억,,0,N,N,12,N,00,N +20250509,090731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7820,-30,5,-0.38,3880450,501,46.18,7810,7820,7740,10200,5500,7850,7745.41,0.00,0,262,7916,7882,7826,7792,7736,7900,7810,46,2350,500,5180,10,1,9100000,712,9.82,0.44,12,0.01,796.00,17674.00,9640,20250121,-18.88,7640,20250411,2.36,9640,-18.88,20250121,7640,2.36,20250411,9640,-18.88,20250121,7640,2.36,20250411,0.00,Y,109860,500,45 억,,0,N,N,12,N,00,N 20250508,160718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7850,10,2,0.13,8462710,1083,99.36,7770,7860,7770,10190,5490,7840,7814.14,0.00,0,-8,7960,7900,7830,7770,7700,7865,7735,46,2350,500,5170,10,1,9100000,714,9.86,0.44,12,0.01,796.00,17674.00,9640,20250121,-18.57,7640,20250411,2.75,9640,-18.57,20250121,7640,2.75,20250411,9640,-18.57,20250121,7640,2.75,20250411,0.00,Y,109860,500,45 억,,0,N,N,12,N,00,N 20250508,150727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7840,0,3,0.00,7521820,963,88.35,7770,7860,7770,10190,5490,7840,7810.82,0.00,0,-8,7960,7900,7830,7770,7700,7865,7735,46,2350,500,5170,10,1,9100000,713,9.85,0.44,12,0.01,796.00,17674.00,9640,20250121,-18.67,7640,20250411,2.62,9640,-18.67,20250121,7640,2.62,20250411,9640,-18.67,20250121,7640,2.62,20250411,0.00,Y,109860,500,45 억,,0,N,N,2,N,00,N 20250508,140724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7840,0,3,0.00,7506140,961,88.17,7770,7860,7770,10190,5490,7840,7810.76,0.00,0,-8,7960,7900,7830,7770,7700,7865,7735,46,2350,500,5170,10,1,9100000,713,9.85,0.44,12,0.01,796.00,17674.00,9640,20250121,-18.67,7640,20250411,2.62,9640,-18.67,20250121,7640,2.62,20250411,9640,-18.67,20250121,7640,2.62,20250411,0.00,Y,109860,500,45 억,,0,N,N,2,N,00,N diff --git a/109960/price/prices-20250501.csv b/109960/price/prices-20250501.csv index 4603265a2d5b..1ce725223fe0 100644 --- a/109960/price/prices-20250501.csv +++ b/109960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,364,-1,5,-0.27,60355619,166866,71.14,364,366,359,474,256,365,361.70,0.00,0,-57548,385,375,369,359,353,372,356,1004,109,500,240,1,1,200789269,731,-1.67,0.24,12,0.08,-218.00,1505.00,808,20240724,-54.95,356,20250409,2.25,588,-38.10,20250227,356,2.25,20250409,808,-54.95,20240724,356,2.25,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N +20250509,150731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,363,-2,5,-0.55,59817481,165386,70.51,364,366,359,474,256,365,361.68,0.00,0,-57226,385,375,369,359,353,372,356,1004,109,500,240,1,1,200789269,729,-1.67,0.24,12,0.08,-218.00,1505.00,808,20240724,-55.07,356,20250409,1.97,588,-38.27,20250227,356,1.97,20250409,808,-55.07,20240724,356,1.97,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N +20250509,140728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,363,-2,5,-0.55,52627023,145476,62.02,364,366,359,474,256,365,361.76,0.00,0,-56688,385,375,369,359,353,372,356,1004,109,500,240,1,1,200789269,729,-1.67,0.24,12,0.07,-218.00,1505.00,808,20240724,-55.07,356,20250409,1.97,588,-38.27,20250227,356,1.97,20250409,808,-55.07,20240724,356,1.97,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N +20250509,130728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,363,-2,5,-0.55,42441202,117319,50.02,364,366,359,474,256,365,361.76,0.00,0,-52616,385,375,369,359,353,372,356,1004,109,500,240,1,1,200789269,729,-1.67,0.24,12,0.06,-218.00,1505.00,808,20240724,-55.07,356,20250409,1.97,588,-38.27,20250227,356,1.97,20250409,808,-55.07,20240724,356,1.97,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N +20250509,120730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,364,-1,5,-0.27,41540955,114830,48.96,364,366,359,474,256,365,361.76,0.00,0,-52283,385,375,369,359,353,372,356,1004,109,500,240,1,1,200789269,731,-1.67,0.24,12,0.06,-218.00,1505.00,808,20240724,-54.95,356,20250409,2.25,588,-38.10,20250227,356,2.25,20250409,808,-54.95,20240724,356,2.25,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N +20250509,110726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,364,-1,5,-0.27,31482799,86983,37.08,364,366,359,474,256,365,361.94,0.00,0,-24995,385,375,369,359,353,372,356,1004,109,500,240,1,1,200789269,731,-1.67,0.24,12,0.04,-218.00,1505.00,808,20240724,-54.95,356,20250409,2.25,588,-38.10,20250227,356,2.25,20250409,808,-54.95,20240724,356,2.25,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N +20250509,100730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,363,-2,5,-0.55,21727775,60067,25.61,364,366,359,474,256,365,361.73,0.00,0,-8514,385,375,369,359,353,372,356,1004,109,500,240,1,1,200789269,729,-1.67,0.24,12,0.03,-218.00,1505.00,808,20240724,-55.07,356,20250409,1.97,588,-38.27,20250227,356,1.97,20250409,808,-55.07,20240724,356,1.97,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N +20250509,090731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,366,1,2,0.27,418605,1150,0.49,364,366,363,474,256,365,364.00,0.00,0,-1130,385,375,369,359,353,372,356,1004,109,500,240,1,1,200789269,735,-1.68,0.24,12,0.00,-218.00,1505.00,808,20240724,-54.70,356,20250409,2.81,588,-37.76,20250227,356,2.81,20250409,808,-54.70,20240724,356,2.81,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N 20250508,160718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,365,-6,5,-1.62,85725294,234560,111.91,379,379,363,482,260,371,365.47,0.03,0,-54252,377,373,367,363,357,376,366,1004,111,500,250,1,1,200789269,733,-1.67,0.24,12,0.12,-218.00,1505.00,808,20240724,-54.83,356,20250409,2.53,588,-37.93,20250227,356,2.53,20250409,808,-54.83,20240724,356,2.53,20250409,0.66,Y,109960,500,1003 억,,53110,N,N,1104,N,00,N 20250508,150727,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,365,-6,5,-1.62,74893374,204816,97.72,379,379,363,482,260,371,365.66,0.03,0,-33736,377,373,367,363,357,376,366,1004,111,500,250,1,1,200789269,733,-1.67,0.24,12,0.10,-218.00,1505.00,808,20240724,-54.83,356,20250409,2.53,588,-37.93,20250227,356,2.53,20250409,808,-54.83,20240724,356,2.53,20250409,0.66,Y,109960,500,1003 억,,53110,N,N,1104,N,00,N 20250508,140725,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,365,-6,5,-1.62,69663511,190514,90.90,379,379,363,482,260,371,365.66,0.03,0,-28955,377,373,367,363,357,376,366,1004,111,500,250,1,1,200789269,733,-1.67,0.24,12,0.09,-218.00,1505.00,808,20240724,-54.83,356,20250409,2.53,588,-37.93,20250227,356,2.53,20250409,808,-54.83,20240724,356,2.53,20250409,0.66,Y,109960,500,1003 억,,53110,N,N,1104,N,00,N diff --git a/110020/price/prices-20250501.csv b/110020/price/prices-20250501.csv index 02816454987c..da248fe5e2b1 100644 --- a/110020/price/prices-20250501.csv +++ b/110020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,60,2,2.43,133593450,53111,124.20,2500,2570,2470,3210,1730,2470,2515.36,2.08,0,-2215,2640,2555,2495,2410,2350,2597,2452,45,740,500,1630,5,1,9058762,229,5.24,1.30,12,0.59,483.00,1950.00,7670,20240425,-67.01,1966,20241112,28.69,3100,-18.39,20250205,2185,15.79,20250102,7270,-65.20,20240529,1966,28.69,20241112,0.00,Y,110020,500,45 억,,188170,N,N,1076,N,00,N +20250509,150731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,50,2,2.02,131242400,52178,122.01,2500,2570,2470,3210,1730,2470,2515.28,2.08,0,-2311,2640,2555,2495,2410,2350,2597,2452,45,740,500,1630,5,1,9058762,228,5.22,1.29,12,0.58,483.00,1950.00,7670,20240425,-67.14,1966,20241112,28.18,3100,-18.71,20250205,2185,15.33,20250102,7270,-65.34,20240529,1966,28.18,20241112,0.00,Y,110020,500,45 억,,188170,N,N,2212,N,00,N +20250509,140728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,60,2,2.43,105058300,41799,97.74,2500,2570,2470,3210,1730,2470,2513.42,2.08,0,-2578,2640,2555,2495,2410,2350,2597,2452,45,740,500,1630,5,1,9058762,229,5.24,1.30,12,0.46,483.00,1950.00,7670,20240425,-67.01,1966,20241112,28.69,3100,-18.39,20250205,2185,15.79,20250102,7270,-65.20,20240529,1966,28.69,20241112,0.00,Y,110020,500,45 억,,188170,N,N,2212,N,00,N +20250509,130728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,30,2,1.21,76622630,30403,71.09,2500,2570,2475,3210,1730,2470,2520.23,2.08,0,-1703,2640,2555,2495,2410,2350,2597,2452,45,740,500,1630,5,1,9058762,226,5.18,1.28,12,0.34,483.00,1950.00,7670,20240425,-67.41,1966,20241112,27.16,3100,-19.35,20250205,2185,14.42,20250102,7270,-65.61,20240529,1966,27.16,20241112,0.00,Y,110020,500,45 억,,188170,N,N,2212,N,00,N +20250509,120730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,25,2,1.01,68637015,27216,63.64,2500,2570,2475,3210,1730,2470,2521.94,2.08,0,-963,2640,2555,2495,2410,2350,2597,2452,45,740,500,1630,5,1,9058762,226,5.17,1.28,12,0.30,483.00,1950.00,7670,20240425,-67.47,1966,20241112,26.91,3100,-19.52,20250205,2185,14.19,20250102,7270,-65.68,20240529,1966,26.91,20241112,0.00,Y,110020,500,45 억,,188170,N,N,2212,N,00,N +20250509,110727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,25,2,1.01,66256440,26262,61.41,2500,2570,2475,3210,1730,2470,2522.90,2.08,0,-504,2640,2555,2495,2410,2350,2597,2452,45,740,500,1630,5,1,9058762,226,5.17,1.28,12,0.29,483.00,1950.00,7670,20240425,-67.47,1966,20241112,26.91,3100,-19.52,20250205,2185,14.19,20250102,7270,-65.68,20240529,1966,26.91,20241112,0.00,Y,110020,500,45 억,,188170,N,N,2212,N,00,N +20250509,100730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,25,2,1.01,60017940,23754,55.55,2500,2570,2475,3210,1730,2470,2526.65,2.08,0,953,2640,2555,2495,2410,2350,2597,2452,45,740,500,1630,5,1,9058762,226,5.17,1.28,12,0.26,483.00,1950.00,7670,20240425,-67.47,1966,20241112,26.91,3100,-19.52,20250205,2185,14.19,20250102,7270,-65.68,20240529,1966,26.91,20241112,0.00,Y,110020,500,45 억,,188170,N,N,2212,N,00,N +20250509,090732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,65,2,2.63,30364890,12038,28.15,2500,2565,2475,3210,1730,2470,2522.42,2.08,0,-92,2640,2555,2495,2410,2350,2597,2452,45,740,500,1630,5,1,9058762,230,5.25,1.30,12,0.13,483.00,1950.00,7670,20240425,-66.95,1966,20241112,28.94,3100,-18.23,20250205,2185,16.02,20250102,7270,-65.13,20240529,1966,28.94,20241112,0.00,Y,110020,500,45 억,,188170,N,N,2212,N,00,N 20250508,160718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,5,2,0.20,108303080,42763,97.35,2465,2580,2435,3200,1730,2465,2532.64,2.23,0,-8488,2608,2536,2463,2391,2318,2572,2427,45,735,500,1620,5,1,9058762,224,5.11,1.27,12,0.47,483.00,1950.00,7670,20240425,-67.80,1966,20241112,25.64,3100,-20.32,20250205,2185,13.04,20250102,7270,-66.02,20240529,1966,25.64,20241112,0.00,Y,110020,500,45 억,,202211,N,N,2212,N,00,N 20250508,150728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,5,2,0.20,107453310,42419,96.56,2465,2580,2435,3200,1730,2465,2533.14,2.23,0,-8515,2608,2536,2463,2391,2318,2572,2427,45,735,500,1620,5,1,9058762,224,5.11,1.27,12,0.47,483.00,1950.00,7670,20240425,-67.80,1966,20241112,25.64,3100,-20.32,20250205,2185,13.04,20250102,7270,-66.02,20240529,1966,25.64,20241112,0.00,Y,110020,500,45 억,,202211,N,N,1013,N,00,N 20250508,140725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,30,2,1.22,106601320,42076,95.78,2465,2580,2435,3200,1730,2465,2533.54,2.23,0,-8574,2608,2536,2463,2391,2318,2572,2427,45,735,500,1620,5,1,9058762,226,5.17,1.28,12,0.46,483.00,1950.00,7670,20240425,-67.47,1966,20241112,26.91,3100,-19.52,20250205,2185,14.19,20250102,7270,-65.68,20240529,1966,26.91,20241112,0.00,Y,110020,500,45 억,,202211,N,N,1013,N,00,N diff --git a/110790/price/prices-20250501.csv b/110790/price/prices-20250501.csv index 7b90180da486..6d28b1b056c4 100644 --- a/110790/price/prices-20250501.csv +++ b/110790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160724,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4380,-120,5,-2.67,111304595,25327,272.60,4500,4500,4350,5850,3150,4500,4394.70,0.23,0,-5387,4646,4572,4526,4452,4406,4550,4430,117,1350,500,3150,5,1,23430960,1026,-4.08,0.26,12,0.11,-1073.00,16542.00,8910,20240624,-50.84,4075,20250409,7.48,6390,-31.46,20250110,4075,7.48,20250409,8910,-50.84,20240624,4075,7.48,20250409,0.45,Y,110790,500,117 억,,54367,N,N,2,N,00,N +20250509,150731,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4360,-140,5,-3.11,96203340,21861,235.29,4500,4500,4355,5850,3150,4500,4400.68,0.23,0,-5326,4646,4572,4526,4452,4406,4550,4430,117,1350,500,3150,5,1,23430960,1022,-4.06,0.26,12,0.09,-1073.00,16542.00,8910,20240624,-51.07,4075,20250409,6.99,6390,-31.77,20250110,4075,6.99,20250409,8910,-51.07,20240624,4075,6.99,20250409,0.45,Y,110790,500,117 억,,54367,N,N,0,N,00,N +20250509,140729,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4380,-120,5,-2.67,85130385,19325,208.00,4500,4500,4370,5850,3150,4500,4405.19,0.23,0,-5057,4646,4572,4526,4452,4406,4550,4430,117,1350,500,3150,5,1,23430960,1026,-4.08,0.26,12,0.08,-1073.00,16542.00,8910,20240624,-50.84,4075,20250409,7.48,6390,-31.46,20250110,4075,7.48,20250409,8910,-50.84,20240624,4075,7.48,20250409,0.45,Y,110790,500,117 억,,54367,N,N,0,N,00,N +20250509,130728,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4380,-120,5,-2.67,75015935,17014,183.12,4500,4500,4380,5850,3150,4500,4409.07,0.23,0,-3581,4646,4572,4526,4452,4406,4550,4430,117,1350,500,3150,5,1,23430960,1026,-4.08,0.26,12,0.07,-1073.00,16542.00,8910,20240624,-50.84,4075,20250409,7.48,6390,-31.46,20250110,4075,7.48,20250409,8910,-50.84,20240624,4075,7.48,20250409,0.45,Y,110790,500,117 억,,54367,N,N,0,N,00,N +20250509,120731,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4390,-110,5,-2.44,51928435,11745,126.41,4500,4500,4385,5850,3150,4500,4421.32,0.23,0,-2028,4646,4572,4526,4452,4406,4550,4430,117,1350,500,3150,5,1,23430960,1029,-4.09,0.27,12,0.05,-1073.00,16542.00,8910,20240624,-50.73,4075,20250409,7.73,6390,-31.30,20250110,4075,7.73,20250409,8910,-50.73,20240624,4075,7.73,20250409,0.45,Y,110790,500,117 억,,54367,N,N,0,N,00,N +20250509,110727,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4410,-90,5,-2.00,37112435,8375,90.14,4500,4500,4410,5850,3150,4500,4431.34,0.23,0,-5,4646,4572,4526,4452,4406,4550,4430,117,1350,500,3150,5,1,23430960,1033,-4.11,0.27,12,0.04,-1073.00,16542.00,8910,20240624,-50.51,4075,20250409,8.22,6390,-30.99,20250110,4075,8.22,20250409,8910,-50.51,20240624,4075,8.22,20250409,0.45,Y,110790,500,117 억,,54367,N,N,0,N,00,N +20250509,100730,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4490,-10,5,-0.22,7629485,1713,18.44,4500,4500,4435,5850,3150,4500,4453.87,0.23,0,-1,4646,4572,4526,4452,4406,4550,4430,117,1350,500,3150,5,1,23430960,1052,-4.18,0.27,12,0.01,-1073.00,16542.00,8910,20240624,-49.61,4075,20250409,10.18,6390,-29.73,20250110,4075,10.18,20250409,8910,-49.61,20240624,4075,10.18,20250409,0.45,Y,110790,500,117 억,,54367,N,N,0,N,00,N +20250509,090732,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,-5,5,-0.11,616450,137,1.47,4500,4500,4495,5850,3150,4500,4499.64,0.23,0,112,4646,4572,4526,4452,4406,4550,4430,117,1350,500,3150,5,1,23430960,1053,-4.19,0.27,12,0.00,-1073.00,16542.00,8910,20240624,-49.55,4075,20250409,10.31,6390,-29.66,20250110,4075,10.31,20250409,8910,-49.55,20240624,4075,10.31,20250409,0.45,Y,110790,500,117 억,,54367,N,N,0,N,00,N 20250508,160719,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4500,0,3,0.00,41056391,9099,2.36,4600,4600,4480,5850,3150,4500,4512.19,0.23,0,560,5610,5055,4755,4200,3900,4927,4072,117,1350,500,3150,5,1,23430960,1054,-4.19,0.27,12,0.04,-1073.00,16542.00,8910,20240624,-49.49,4075,20250409,10.43,6390,-29.58,20250110,4075,10.43,20250409,8910,-49.49,20240624,4075,10.43,20250409,0.45,Y,110790,500,117 억,,53807,N,N,1,N,00,N 20250508,150728,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4510,10,2,0.22,37280225,8260,2.15,4600,4600,4480,5850,3150,4500,4513.34,0.23,0,606,5610,5055,4755,4200,3900,4927,4072,117,1350,500,3150,5,1,23430960,1057,-4.20,0.27,12,0.04,-1073.00,16542.00,8910,20240624,-49.38,4075,20250409,10.67,6390,-29.42,20250110,4075,10.67,20250409,8910,-49.38,20240624,4075,10.67,20250409,0.45,Y,110790,500,117 억,,53807,N,N,1,N,00,N 20250508,140725,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4500,0,3,0.00,36373715,8059,2.09,4600,4600,4480,5850,3150,4500,4513.43,0.23,0,606,5610,5055,4755,4200,3900,4927,4072,117,1350,500,3150,5,1,23430960,1054,-4.19,0.27,12,0.03,-1073.00,16542.00,8910,20240624,-49.49,4075,20250409,10.43,6390,-29.58,20250110,4075,10.43,20250409,8910,-49.49,20240624,4075,10.43,20250409,0.45,Y,110790,500,117 억,,53807,N,N,1,N,00,N diff --git a/110990/price/prices-20250501.csv b/110990/price/prices-20250501.csv index 219a9533e968..53fa3a2cccf7 100644 --- a/110990/price/prices-20250501.csv +++ b/110990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13070,-50,5,-0.38,410272640,31518,49.50,13140,13250,12880,17050,9190,13120,13017.09,3.52,0,-5166,13746,13432,13236,12922,12726,13335,12825,19,3930,100,9440,10,1,18900000,2470,8.54,1.14,12,0.17,1531.00,11436.00,32350,20240426,-59.60,9700,20241129,34.74,19470,-32.87,20250122,12000,8.92,20250409,29500,-55.69,20240516,9700,34.74,20241129,1.98,Y,110990,100,18 억,,664522,N,N,546,N,00,N +20250509,150732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13000,-120,5,-0.91,390395990,29995,47.10,13140,13250,12880,17050,9190,13120,13015.37,3.52,0,-5382,13746,13432,13236,12922,12726,13335,12825,19,3930,100,9440,10,1,18900000,2457,8.49,1.14,12,0.16,1531.00,11436.00,32350,20240426,-59.81,9700,20241129,34.02,19470,-33.23,20250122,12000,8.33,20250409,29500,-55.93,20240516,9700,34.02,20241129,1.98,Y,110990,100,18 억,,664522,N,N,448,N,00,N +20250509,140729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13000,-120,5,-0.91,282333630,21679,34.04,13140,13250,12880,17050,9190,13120,13023.37,3.52,0,-10219,13746,13432,13236,12922,12726,13335,12825,19,3930,100,9440,10,1,18900000,2457,8.49,1.14,12,0.11,1531.00,11436.00,32350,20240426,-59.81,9700,20241129,34.02,19470,-33.23,20250122,12000,8.33,20250409,29500,-55.93,20240516,9700,34.02,20241129,1.98,Y,110990,100,18 억,,664522,N,N,448,N,00,N +20250509,130728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13070,-50,5,-0.38,206325750,15837,24.87,13140,13250,12880,17050,9190,13120,13028.08,3.52,0,-7680,13746,13432,13236,12922,12726,13335,12825,19,3930,100,9440,10,1,18900000,2470,8.54,1.14,12,0.08,1531.00,11436.00,32350,20240426,-59.60,9700,20241129,34.74,19470,-32.87,20250122,12000,8.92,20250409,29500,-55.69,20240516,9700,34.74,20241129,1.98,Y,110990,100,18 억,,664522,N,N,448,N,00,N +20250509,120731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13050,-70,5,-0.53,181813880,13958,21.92,13140,13250,12880,17050,9190,13120,13025.78,3.52,0,-6733,13746,13432,13236,12922,12726,13335,12825,19,3930,100,9440,10,1,18900000,2466,8.52,1.14,12,0.07,1531.00,11436.00,32350,20240426,-59.66,9700,20241129,34.54,19470,-32.97,20250122,12000,8.75,20250409,29500,-55.76,20240516,9700,34.54,20241129,1.98,Y,110990,100,18 억,,664522,N,N,448,N,00,N +20250509,110727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12930,-190,5,-1.45,150670330,11567,18.16,13140,13250,12880,17050,9190,13120,13025.88,3.52,0,-6922,13746,13432,13236,12922,12726,13335,12825,19,3930,100,9440,10,1,18900000,2444,8.45,1.13,12,0.06,1531.00,11436.00,32350,20240426,-60.03,9700,20241129,33.30,19470,-33.59,20250122,12000,7.75,20250409,29500,-56.17,20240516,9700,33.30,20241129,1.98,Y,110990,100,18 억,,664522,N,N,448,N,00,N +20250509,100730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12940,-180,5,-1.37,112179560,8586,13.48,13140,13250,12940,17050,9190,13120,13065.40,3.52,0,-5646,13746,13432,13236,12922,12726,13335,12825,19,3930,100,9440,10,1,18900000,2446,8.45,1.13,12,0.05,1531.00,11436.00,32350,20240426,-60.00,9700,20241129,33.40,19470,-33.54,20250122,12000,7.83,20250409,29500,-56.14,20240516,9700,33.40,20241129,1.98,Y,110990,100,18 억,,664522,N,N,448,N,00,N +20250509,090732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13170,50,2,0.38,29020360,2209,3.47,13140,13190,13120,17050,9190,13120,13137.33,3.52,0,-1275,13746,13432,13236,12922,12726,13335,12825,19,3930,100,9440,10,1,18900000,2489,8.60,1.15,12,0.01,1531.00,11436.00,32350,20240426,-59.29,9700,20241129,35.77,19470,-32.36,20250122,12000,9.75,20250409,29500,-55.36,20240516,9700,35.77,20241129,1.98,Y,110990,100,18 억,,664522,N,N,448,N,00,N 20250508,160719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13120,-70,5,-0.53,841127070,63678,222.45,13280,13550,13040,17140,9240,13190,13209.07,3.38,0,23278,13523,13356,13033,12866,12543,13440,12950,19,3950,100,9490,10,1,18900000,2480,8.57,1.15,12,0.34,1531.00,11436.00,32350,20240426,-59.44,9700,20241129,35.26,19470,-32.61,20250122,12000,9.33,20250409,29500,-55.53,20240516,9700,35.26,20241129,1.99,Y,110990,100,18 억,,639322,N,N,448,N,00,N 20250508,150728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13150,-40,5,-0.30,813886680,61603,215.20,13280,13550,13040,17140,9240,13190,13211.80,3.38,0,22759,13523,13356,13033,12866,12543,13440,12950,19,3950,100,9490,10,1,18900000,2485,8.59,1.15,12,0.33,1531.00,11436.00,32350,20240426,-59.35,9700,20241129,35.57,19470,-32.46,20250122,12000,9.58,20250409,29500,-55.42,20240516,9700,35.57,20241129,1.99,Y,110990,100,18 억,,639322,N,N,271,N,00,N 20250508,140726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13110,-80,5,-0.61,702847080,53131,185.60,13280,13550,13040,17140,9240,13190,13228.57,3.38,0,17031,13523,13356,13033,12866,12543,13440,12950,19,3950,100,9490,10,1,18900000,2478,8.56,1.15,12,0.28,1531.00,11436.00,32350,20240426,-59.47,9700,20241129,35.15,19470,-32.67,20250122,12000,9.25,20250409,29500,-55.56,20240516,9700,35.15,20241129,1.99,Y,110990,100,18 억,,639322,N,N,271,N,00,N diff --git a/111110/price/prices-20250501.csv b/111110/price/prices-20250501.csv index 939dffb216f4..22759a5c9a40 100644 --- a/111110/price/prices-20250501.csv +++ b/111110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8100,-40,5,-0.49,126834950,15734,183.12,8060,8180,8010,10580,5700,8140,8061.08,2.33,0,1404,8346,8242,8156,8052,7966,8295,8105,55,2440,500,5530,10,1,9749984,790,3.14,0.39,12,0.16,2581.00,20549.00,9020,20241031,-10.20,6400,20240805,26.56,8430,-3.91,20250502,7050,14.89,20250203,9020,-10.20,20241031,6400,26.56,20240805,1.66,Y,111110,500,55 억,,227295,N,N,827,N,00,N +20250509,150732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8070,-70,5,-0.86,121298620,15050,175.16,8060,8180,8010,10580,5700,8140,8059.71,2.33,0,1092,8346,8242,8156,8052,7966,8295,8105,55,2440,500,5530,10,1,9749984,787,3.13,0.39,12,0.15,2581.00,20549.00,9020,20241031,-10.53,6400,20240805,26.09,8430,-4.27,20250502,7050,14.47,20250203,9020,-10.53,20241031,6400,26.09,20240805,1.66,Y,111110,500,55 억,,227295,N,N,683,N,00,N +20250509,140729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8030,-110,5,-1.35,79582880,9879,114.98,8060,8180,8010,10580,5700,8140,8055.76,2.33,0,1232,8346,8242,8156,8052,7966,8295,8105,55,2440,500,5530,10,1,9749984,783,3.11,0.39,12,0.10,2581.00,20549.00,9020,20241031,-10.98,6400,20240805,25.47,8430,-4.74,20250502,7050,13.90,20250203,9020,-10.98,20241031,6400,25.47,20240805,1.66,Y,111110,500,55 억,,227295,N,N,683,N,00,N +20250509,130729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8060,-80,5,-0.98,79084460,9817,114.26,8060,8180,8010,10580,5700,8140,8055.87,2.33,0,1250,8346,8242,8156,8052,7966,8295,8105,55,2440,500,5530,10,1,9749984,786,3.12,0.39,12,0.10,2581.00,20549.00,9020,20241031,-10.64,6400,20240805,25.94,8430,-4.39,20250502,7050,14.33,20250203,9020,-10.64,20241031,6400,25.94,20240805,1.66,Y,111110,500,55 억,,227295,N,N,683,N,00,N +20250509,120731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8070,-70,5,-0.86,59709040,7410,86.24,8060,8180,8010,10580,5700,8140,8057.90,2.33,0,363,8346,8242,8156,8052,7966,8295,8105,55,2440,500,5530,10,1,9749984,787,3.13,0.39,12,0.08,2581.00,20549.00,9020,20241031,-10.53,6400,20240805,26.09,8430,-4.27,20250502,7050,14.47,20250203,9020,-10.53,20241031,6400,26.09,20240805,1.66,Y,111110,500,55 억,,227295,N,N,683,N,00,N +20250509,110727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8030,-110,5,-1.35,58613750,7274,84.66,8060,8180,8010,10580,5700,8140,8057.98,2.33,0,432,8346,8242,8156,8052,7966,8295,8105,55,2440,500,5530,10,1,9749984,783,3.11,0.39,12,0.07,2581.00,20549.00,9020,20241031,-10.98,6400,20240805,25.47,8430,-4.74,20250502,7050,13.90,20250203,9020,-10.98,20241031,6400,25.47,20240805,1.66,Y,111110,500,55 억,,227295,N,N,683,N,00,N +20250509,100731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8060,-80,5,-0.98,33534510,4159,48.41,8060,8180,8060,10580,5700,8140,8063.12,2.33,0,1013,8346,8242,8156,8052,7966,8295,8105,55,2440,500,5530,10,1,9749984,786,3.12,0.39,12,0.04,2581.00,20549.00,9020,20241031,-10.64,6400,20240805,25.94,8430,-4.39,20250502,7050,14.33,20250203,9020,-10.64,20241031,6400,25.94,20240805,1.66,Y,111110,500,55 억,,227295,N,N,683,N,00,N +20250509,090733,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8070,-70,5,-0.86,8684210,1077,12.53,8060,8180,8060,10580,5700,8140,8063.33,2.33,0,89,8346,8242,8156,8052,7966,8295,8105,55,2440,500,5530,10,1,9749984,787,3.13,0.39,12,0.01,2581.00,20549.00,9020,20241031,-10.53,6400,20240805,26.09,8430,-4.27,20250502,7050,14.47,20250203,9020,-10.53,20241031,6400,26.09,20240805,1.66,Y,111110,500,55 억,,227295,N,N,683,N,00,N 20250508,160719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8140,0,3,0.00,69585350,8592,45.19,8090,8260,8070,10580,5700,8140,8098.85,2.36,0,202,8460,8300,8180,8020,7900,8240,7960,55,2440,500,5530,10,1,9749984,794,3.15,0.40,12,0.09,2581.00,20549.00,9020,20241031,-9.76,6400,20240805,27.19,8430,-3.44,20250502,7050,15.46,20250203,9020,-9.76,20241031,6400,27.19,20240805,1.68,Y,111110,500,55 억,,229789,N,N,683,N,00,N 20250508,150728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8100,-40,5,-0.49,66274000,8185,43.05,8090,8260,8070,10580,5700,8140,8097.01,2.36,0,-167,8460,8300,8180,8020,7900,8240,7960,55,2440,500,5530,10,1,9749984,790,3.14,0.39,12,0.08,2581.00,20549.00,9020,20241031,-10.20,6400,20240805,26.56,8430,-3.91,20250502,7050,14.89,20250203,9020,-10.20,20241031,6400,26.56,20240805,1.68,Y,111110,500,55 억,,229789,N,N,314,N,00,N 20250508,140726,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8100,-40,5,-0.49,51369650,6342,33.36,8090,8260,8070,10580,5700,8140,8099.91,2.36,0,-1261,8460,8300,8180,8020,7900,8240,7960,55,2440,500,5530,10,1,9749984,790,3.14,0.39,12,0.07,2581.00,20549.00,9020,20241031,-10.20,6400,20240805,26.56,8430,-3.91,20250502,7050,14.89,20250203,9020,-10.20,20241031,6400,26.56,20240805,1.68,Y,111110,500,55 억,,229789,N,N,314,N,00,N diff --git a/111380/price/prices-20250501.csv b/111380/price/prices-20250501.csv index 79e8670beedc..b8f15e02e4df 100644 --- a/111380/price/prices-20250501.csv +++ b/111380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16600,-140,5,-0.84,86292935,5223,107.12,16650,16720,16460,21750,11720,16740,16520.96,0.74,0,277,17286,17012,16656,16382,16026,17150,16520,6,5010,100,11710,10,1,6128000,1017,5.85,0.66,12,0.09,2836.00,24997.00,27200,20240514,-38.97,13480,20250417,23.15,19140,-13.27,20250107,13480,23.15,20250417,27200,-38.97,20240514,13480,23.15,20250417,0.71,Y,111380,100,6 억,,45277,N,N,589,N,00,N +20250509,150732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16520,-220,5,-1.31,78587845,4758,97.58,16650,16720,16460,21750,11720,16740,16516.99,0.74,0,314,17286,17012,16656,16382,16026,17150,16520,6,5010,100,11710,10,1,6128000,1012,5.83,0.66,12,0.08,2836.00,24997.00,27200,20240514,-39.26,13480,20250417,22.55,19140,-13.69,20250107,13480,22.55,20250417,27200,-39.26,20240514,13480,22.55,20250417,0.71,Y,111380,100,6 억,,45277,N,N,555,N,00,N +20250509,140729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16510,-230,5,-1.37,57524120,3483,71.43,16650,16720,16460,21750,11720,16740,16515.68,0.74,0,533,17286,17012,16656,16382,16026,17150,16520,6,5010,100,11710,10,1,6128000,1012,5.82,0.66,12,0.06,2836.00,24997.00,27200,20240514,-39.30,13480,20250417,22.48,19140,-13.74,20250107,13480,22.48,20250417,27200,-39.30,20240514,13480,22.48,20250417,0.71,Y,111380,100,6 억,,45277,N,N,555,N,00,N +20250509,130729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16580,-160,5,-0.96,42717520,2586,53.04,16650,16720,16460,21750,11720,16740,16518.76,0.74,0,256,17286,17012,16656,16382,16026,17150,16520,6,5010,100,11710,10,1,6128000,1016,5.85,0.66,12,0.04,2836.00,24997.00,27200,20240514,-39.04,13480,20250417,23.00,19140,-13.38,20250107,13480,23.00,20250417,27200,-39.04,20240514,13480,23.00,20250417,0.71,Y,111380,100,6 억,,45277,N,N,555,N,00,N +20250509,120731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16590,-150,5,-0.90,40148720,2431,49.86,16650,16720,16460,21750,11720,16740,16515.31,0.74,0,305,17286,17012,16656,16382,16026,17150,16520,6,5010,100,11710,10,1,6128000,1017,5.85,0.66,12,0.04,2836.00,24997.00,27200,20240514,-39.01,13480,20250417,23.07,19140,-13.32,20250107,13480,23.07,20250417,27200,-39.01,20240514,13480,23.07,20250417,0.71,Y,111380,100,6 억,,45277,N,N,555,N,00,N +20250509,110728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16530,-210,5,-1.25,37597920,2277,46.70,16650,16720,16460,21750,11720,16740,16512.04,0.74,0,409,17286,17012,16656,16382,16026,17150,16520,6,5010,100,11710,10,1,6128000,1013,5.83,0.66,12,0.04,2836.00,24997.00,27200,20240514,-39.23,13480,20250417,22.63,19140,-13.64,20250107,13480,22.63,20250417,27200,-39.23,20240514,13480,22.63,20250417,0.71,Y,111380,100,6 억,,45277,N,N,555,N,00,N +20250509,100731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16540,-200,5,-1.19,33515910,2030,41.63,16650,16720,16460,21750,11720,16740,16510.30,0.74,0,475,17286,17012,16656,16382,16026,17150,16520,6,5010,100,11710,10,1,6128000,1014,5.83,0.66,12,0.03,2836.00,24997.00,27200,20240514,-39.19,13480,20250417,22.70,19140,-13.58,20250107,13480,22.70,20250417,27200,-39.19,20240514,13480,22.70,20250417,0.71,Y,111380,100,6 억,,45277,N,N,555,N,00,N +20250509,090733,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16720,-20,5,-0.12,50020,3,0.06,16650,16720,16650,21750,11720,16740,16673.33,0.74,0,-1,17286,17012,16656,16382,16026,17150,16520,6,5010,100,11710,10,1,6128000,1025,5.90,0.67,12,0.00,2836.00,24997.00,27200,20240514,-38.53,13480,20250417,24.04,19140,-12.64,20250107,13480,24.04,20250417,27200,-38.53,20240514,13480,24.04,20250417,0.71,Y,111380,100,6 억,,45277,N,N,555,N,00,N 20250508,160719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16740,250,2,1.52,81273310,4876,67.26,16460,16930,16300,21400,11550,16490,16668.03,0.73,0,1359,16923,16706,16453,16236,15983,16580,16110,6,4910,100,11540,10,1,6128000,1026,5.90,0.67,12,0.08,2836.00,24997.00,27200,20240514,-38.46,13480,20250417,24.18,19140,-12.54,20250107,13480,24.18,20250417,27200,-38.46,20240514,13480,24.18,20250417,0.74,Y,111380,100,6 억,,44964,N,N,555,N,00,N 20250508,150729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16660,170,2,1.03,77721740,4663,64.33,16460,16930,16300,21400,11550,16490,16667.75,0.73,0,1528,16923,16706,16453,16236,15983,16580,16110,6,4910,100,11540,10,1,6128000,1021,5.87,0.67,12,0.08,2836.00,24997.00,27200,20240514,-38.75,13480,20250417,23.59,19140,-12.96,20250107,13480,23.59,20250417,27200,-38.75,20240514,13480,23.59,20250417,0.74,Y,111380,100,6 억,,44964,N,N,1,N,00,N 20250508,140726,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16680,190,2,1.15,68177600,4090,56.42,16460,16930,16300,21400,11550,16490,16669.34,0.73,0,1342,16923,16706,16453,16236,15983,16580,16110,6,4910,100,11540,10,1,6128000,1022,5.88,0.67,12,0.07,2836.00,24997.00,27200,20240514,-38.68,13480,20250417,23.74,19140,-12.85,20250107,13480,23.74,20250417,27200,-38.68,20240514,13480,23.74,20250417,0.74,Y,111380,100,6 억,,44964,N,N,1,N,00,N diff --git a/111710/price/prices-20250501.csv b/111710/price/prices-20250501.csv index 4d85d062451b..d7ce02b9761e 100644 --- a/111710/price/prices-20250501.csv +++ b/111710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160725,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5320,40,2,0.76,3570380,670,17.59,5350,5370,5240,6860,3700,5280,5328.93,0.20,0,-2,5426,5352,5276,5202,5126,5315,5165,41,1580,200,3690,10,1,20588000,1095,10.02,0.59,12,0.00,531.00,9049.00,5630,20240425,-5.51,4600,20240906,15.65,5470,-2.74,20250115,4750,12.00,20250407,5630,-5.51,20240610,4600,15.65,20240906,0.25,Y,111710,200,41 억,,41110,N,N,5,N,00,N +20250509,150732,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5320,40,2,0.76,3570380,670,17.59,5350,5370,5240,6860,3700,5280,5328.93,0.20,0,-2,5426,5352,5276,5202,5126,5315,5165,41,1580,200,3690,10,1,20588000,1095,10.02,0.59,12,0.00,531.00,9049.00,5630,20240425,-5.51,4600,20240906,15.65,5470,-2.74,20250115,4750,12.00,20250407,5630,-5.51,20240610,4600,15.65,20240906,0.25,Y,111710,200,41 억,,41110,N,N,71,N,00,N +20250509,140730,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5290,10,2,0.19,3316610,622,16.33,5350,5370,5240,6860,3700,5280,5332.17,0.20,0,-8,5426,5352,5276,5202,5126,5315,5165,41,1580,200,3690,10,1,20588000,1089,9.96,0.58,12,0.00,531.00,9049.00,5630,20240425,-6.04,4600,20240906,15.00,5470,-3.29,20250115,4750,11.37,20250407,5630,-6.04,20240610,4600,15.00,20240906,0.25,Y,111710,200,41 억,,41110,N,N,71,N,00,N +20250509,130729,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5320,40,2,0.76,3306030,620,16.28,5350,5370,5240,6860,3700,5280,5332.31,0.20,0,-8,5426,5352,5276,5202,5126,5315,5165,41,1580,200,3690,10,1,20588000,1095,10.02,0.59,12,0.00,531.00,9049.00,5630,20240425,-5.51,4600,20240906,15.65,5470,-2.74,20250115,4750,12.00,20250407,5630,-5.51,20240610,4600,15.65,20240906,0.25,Y,111710,200,41 억,,41110,N,N,71,N,00,N +20250509,120732,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5310,30,2,0.57,3290100,617,16.20,5350,5370,5240,6860,3700,5280,5332.41,0.20,0,-7,5426,5352,5276,5202,5126,5315,5165,41,1580,200,3690,10,1,20588000,1093,10.00,0.59,12,0.00,531.00,9049.00,5630,20240425,-5.68,4600,20240906,15.43,5470,-2.93,20250115,4750,11.79,20250407,5630,-5.68,20240610,4600,15.43,20240906,0.25,Y,111710,200,41 억,,41110,N,N,71,N,00,N +20250509,110728,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5320,40,2,0.76,3279470,615,16.15,5350,5370,5240,6860,3700,5280,5332.47,0.20,0,-6,5426,5352,5276,5202,5126,5315,5165,41,1580,200,3690,10,1,20588000,1095,10.02,0.59,12,0.00,531.00,9049.00,5630,20240425,-5.51,4600,20240906,15.65,5470,-2.74,20250115,4750,12.00,20250407,5630,-5.51,20240610,4600,15.65,20240906,0.25,Y,111710,200,41 억,,41110,N,N,71,N,00,N +20250509,100731,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5320,40,2,0.76,2547510,477,12.52,5350,5370,5280,6860,3700,5280,5340.69,0.20,0,-2,5426,5352,5276,5202,5126,5315,5165,41,1580,200,3690,10,1,20588000,1095,10.02,0.59,12,0.00,531.00,9049.00,5630,20240425,-5.51,4600,20240906,15.65,5470,-2.74,20250115,4750,12.00,20250407,5630,-5.51,20240610,4600,15.65,20240906,0.25,Y,111710,200,41 억,,41110,N,N,71,N,00,N +20250509,090733,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5350,70,2,1.33,5350,1,0.03,5350,5350,5350,6860,3700,5280,5350.00,0.20,0,0,5426,5352,5276,5202,5126,5315,5165,41,1580,200,3690,10,1,20588000,1101,10.08,0.59,12,0.00,531.00,9049.00,5630,20240425,-4.97,4600,20240906,16.30,5470,-2.19,20250115,4750,12.63,20250407,5630,-4.97,20240610,4600,16.30,20240906,0.25,Y,111710,200,41 억,,41110,N,N,71,N,00,N 20250508,160720,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5280,0,3,0.00,20085285,3808,200.53,5310,5350,5200,6860,3700,5280,5274.47,0.20,0,-45,5393,5336,5273,5216,5153,5305,5185,41,1580,200,3690,10,1,20588000,1087,9.94,0.58,12,0.02,531.00,9049.00,5630,20240425,-6.22,4600,20240906,14.78,5470,-3.47,20250115,4750,11.16,20250407,5630,-6.22,20240610,4600,14.78,20240906,0.25,Y,111710,200,41 억,,41322,N,N,71,N,00,N 20250508,150729,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5330,50,2,0.95,14796645,2817,148.34,5310,5340,5200,6860,3700,5280,5252.63,0.20,0,-23,5393,5336,5273,5216,5153,5305,5185,41,1580,200,3690,10,1,20588000,1097,10.04,0.59,12,0.01,531.00,9049.00,5630,20240425,-5.33,4600,20240906,15.87,5470,-2.56,20250115,4750,12.21,20250407,5630,-5.33,20240610,4600,15.87,20240906,0.25,Y,111710,200,41 억,,41322,N,N,5,N,00,N 20250508,140726,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5280,0,3,0.00,10822020,2063,108.64,5310,5330,5200,6860,3700,5280,5245.77,0.20,0,190,5393,5336,5273,5216,5153,5305,5185,41,1580,200,3690,10,1,20588000,1087,9.94,0.58,12,0.01,531.00,9049.00,5630,20240425,-6.22,4600,20240906,14.78,5470,-3.47,20250115,4750,11.16,20250407,5630,-6.22,20240610,4600,14.78,20240906,0.25,Y,111710,200,41 억,,41322,N,N,5,N,00,N diff --git a/111770/price/prices-20250501.csv b/111770/price/prices-20250501.csv index 838de8662ca2..0d9c4b42c983 100644 --- a/111770/price/prices-20250501.csv +++ b/111770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160725,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46650,900,2,1.97,3149603425,68427,100.35,45750,46900,45100,59400,32050,45750,46028.66,29.10,0,5467,46816,46282,46016,45482,45216,46150,45350,222,13650,500,35680,50,1,44311468,20671,4.84,0.55,12,0.15,9637.00,84486.00,53400,20250321,-12.64,32100,20240529,45.33,53400,-12.64,20250321,38800,20.23,20250113,53400,-12.64,20250321,32100,45.33,20240529,0.02,Y,111770,500,221 억,,12892845,N,N,1137,N,00,N +20250509,150733,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46600,850,2,1.86,2824613275,61459,90.13,45750,46900,45100,59400,32050,45750,45959.31,29.10,0,7259,46816,46282,46016,45482,45216,46150,45350,222,13650,500,35680,50,1,44311468,20649,4.84,0.55,12,0.14,9637.00,84486.00,53400,20250321,-12.73,32100,20240529,45.17,53400,-12.73,20250321,38800,20.10,20250113,53400,-12.73,20250321,32100,45.17,20240529,0.02,Y,111770,500,221 억,,12892845,N,N,652,N,00,N +20250509,140730,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46250,500,2,1.09,2117115750,46261,67.84,45750,46350,45100,59400,32050,45750,45764.59,29.10,0,11890,46816,46282,46016,45482,45216,46150,45350,222,13650,500,35680,50,1,44311468,20494,4.80,0.55,12,0.10,9637.00,84486.00,53400,20250321,-13.39,32100,20240529,44.08,53400,-13.39,20250321,38800,19.20,20250113,53400,-13.39,20250321,32100,44.08,20240529,0.02,Y,111770,500,221 억,,12892845,N,N,652,N,00,N +20250509,130729,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46200,450,2,0.98,1906689650,41708,61.17,45750,46350,45100,59400,32050,45750,45715.20,29.10,0,9752,46816,46282,46016,45482,45216,46150,45350,222,13650,500,35680,50,1,44311468,20472,4.79,0.55,12,0.09,9637.00,84486.00,53400,20250321,-13.48,32100,20240529,43.93,53400,-13.48,20250321,38800,19.07,20250113,53400,-13.48,20250321,32100,43.93,20240529,0.02,Y,111770,500,221 억,,12892845,N,N,652,N,00,N +20250509,120732,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46200,450,2,0.98,1774302850,38841,56.96,45750,46350,45100,59400,32050,45750,45681.18,29.10,0,8963,46816,46282,46016,45482,45216,46150,45350,222,13650,500,35680,50,1,44311468,20472,4.79,0.55,12,0.09,9637.00,84486.00,53400,20250321,-13.48,32100,20240529,43.93,53400,-13.48,20250321,38800,19.07,20250113,53400,-13.48,20250321,32100,43.93,20240529,0.02,Y,111770,500,221 억,,12892845,N,N,652,N,00,N +20250509,110728,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46200,450,2,0.98,1468225150,32216,47.25,45750,46300,45100,59400,32050,45750,45574.41,29.10,0,6796,46816,46282,46016,45482,45216,46150,45350,222,13650,500,35680,50,1,44311468,20472,4.79,0.55,12,0.07,9637.00,84486.00,53400,20250321,-13.48,32100,20240529,43.93,53400,-13.48,20250321,38800,19.07,20250113,53400,-13.48,20250321,32100,43.93,20240529,0.02,Y,111770,500,221 억,,12892845,N,N,652,N,00,N +20250509,100731,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45350,-400,5,-0.87,827021800,18137,26.60,45750,46300,45200,59400,32050,45750,45598.60,29.10,0,3202,46816,46282,46016,45482,45216,46150,45350,222,13650,500,35680,50,1,44311468,20095,4.71,0.54,12,0.04,9637.00,84486.00,53400,20250321,-15.07,32100,20240529,41.28,53400,-15.07,20250321,38800,16.88,20250113,53400,-15.07,20250321,32100,41.28,20240529,0.02,Y,111770,500,221 억,,12892845,N,N,652,N,00,N +20250509,090733,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45950,200,2,0.44,118150100,2591,3.80,45750,46000,45200,59400,32050,45750,45600.19,29.10,0,-222,46816,46282,46016,45482,45216,46150,45350,222,13650,500,35680,50,1,44311468,20361,4.77,0.54,12,0.01,9637.00,84486.00,53400,20250321,-13.95,32100,20240529,43.15,53400,-13.95,20250321,38800,18.43,20250113,53400,-13.95,20250321,32100,43.15,20240529,0.02,Y,111770,500,221 억,,12892845,N,N,652,N,00,N 20250508,160720,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45750,-200,5,-0.44,3135587350,68188,155.53,45850,46550,45750,59700,32200,45950,45984.45,29.12,0,-13084,49183,47566,46733,45116,44283,47150,44700,222,13750,500,35840,50,1,44311468,20272,4.75,0.54,12,0.15,9637.00,84486.00,53400,20250321,-14.33,32100,20240529,42.52,53400,-14.33,20250321,38800,17.91,20250113,53400,-14.33,20250321,32100,42.52,20240529,0.02,Y,111770,500,221 억,,12905497,N,N,652,N,00,N 20250508,150729,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45850,-100,5,-0.22,1933159050,41908,95.59,45850,46550,45800,59700,32200,45950,46128.64,29.12,0,-3951,49183,47566,46733,45116,44283,47150,44700,222,13750,500,35840,50,1,44311468,20317,4.76,0.54,12,0.09,9637.00,84486.00,53400,20250321,-14.14,32100,20240529,42.83,53400,-14.14,20250321,38800,18.17,20250113,53400,-14.14,20250321,32100,42.83,20240529,0.02,Y,111770,500,221 억,,12905497,N,N,1272,N,00,N 20250508,140727,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45950,0,3,0.00,1638833300,35496,80.97,45850,46550,45800,59700,32200,45950,46169.52,29.12,0,-2301,49183,47566,46733,45116,44283,47150,44700,222,13750,500,35840,50,1,44311468,20361,4.77,0.54,12,0.08,9637.00,84486.00,53400,20250321,-13.95,32100,20240529,43.15,53400,-13.95,20250321,38800,18.43,20250113,53400,-13.95,20250321,32100,43.15,20240529,0.02,Y,111770,500,221 억,,12905497,N,N,1272,N,00,N diff --git a/111870/price/prices-20250501.csv b/111870/price/prices-20250501.csv index a47c13bb0a39..42b92d004f04 100644 --- a/111870/price/prices-20250501.csv +++ b/111870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160726,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240425,0.00,8910,20240425,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240509,8910,0.00,20240509,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250509,150733,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240425,0.00,8910,20240425,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240509,8910,0.00,20240509,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250509,140730,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240425,0.00,8910,20240425,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240509,8910,0.00,20240509,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250509,130729,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240425,0.00,8910,20240425,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240509,8910,0.00,20240509,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250509,120732,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240425,0.00,8910,20240425,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240509,8910,0.00,20240509,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250509,110728,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240425,0.00,8910,20240425,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240509,8910,0.00,20240509,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250509,100732,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240425,0.00,8910,20240425,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240509,8910,0.00,20240509,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250509,090734,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240425,0.00,8910,20240425,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240509,8910,0.00,20240509,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N 20250508,160720,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240424,0.00,8910,20240424,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,8910,0.00,20240508,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N 20250508,150729,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240424,0.00,8910,20240424,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,8910,0.00,20240508,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N 20250508,140727,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240424,0.00,8910,20240424,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,8910,0.00,20240508,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N diff --git a/112040/price/prices-20250501.csv b/112040/price/prices-20250501.csv index b0eaf16df6b3..73a6049ffb50 100644 --- a/112040/price/prices-20250501.csv +++ b/112040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160726,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26550,1600,2,6.41,5087255825,195417,160.90,25300,26650,25150,32400,17500,24950,26032.79,8.33,0,-1444,25783,25366,25083,24666,24383,25225,24525,173,7450,500,17960,50,1,33948483,9013,4.78,2.05,12,0.58,5550.00,12920.00,50600,20240508,-47.53,23500,20250502,12.98,44600,-40.47,20250212,23500,12.98,20250502,49800,-46.69,20240510,23500,12.98,20250502,1.64,Y,112040,500,172 억,,2828567,N,N,24171,N,00,N +20250509,150733,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26450,1500,2,6.01,4628380025,178115,146.65,25300,26500,25150,32400,17500,24950,25985.35,8.33,0,3833,25783,25366,25083,24666,24383,25225,24525,173,7450,500,17960,50,1,33948483,8979,4.77,2.05,12,0.52,5550.00,12920.00,50600,20240508,-47.73,23500,20250502,12.55,44600,-40.70,20250212,23500,12.55,20250502,49800,-46.89,20240510,23500,12.55,20250502,1.64,Y,112040,500,172 억,,2828567,N,N,6079,N,00,N +20250509,140730,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26400,1450,2,5.81,4117434225,158749,130.71,25300,26500,25150,32400,17500,24950,25936.76,8.33,0,7180,25783,25366,25083,24666,24383,25225,24525,173,7450,500,17960,50,1,33948483,8962,4.76,2.04,12,0.47,5550.00,12920.00,50600,20240508,-47.83,23500,20250502,12.34,44600,-40.81,20250212,23500,12.34,20250502,49800,-46.99,20240510,23500,12.34,20250502,1.64,Y,112040,500,172 억,,2828567,N,N,6079,N,00,N +20250509,130730,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26300,1350,2,5.41,3601411750,139194,114.61,25300,26500,25150,32400,17500,24950,25873.33,8.33,0,6625,25783,25366,25083,24666,24383,25225,24525,173,7450,500,17960,50,1,33948483,8928,4.74,2.04,12,0.41,5550.00,12920.00,50600,20240508,-48.02,23500,20250502,11.91,44600,-41.03,20250212,23500,11.91,20250502,49800,-47.19,20240510,23500,11.91,20250502,1.64,Y,112040,500,172 억,,2828567,N,N,6079,N,00,N +20250509,120732,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,26200,1250,2,5.01,3092193225,119764,98.61,25300,26500,25150,32400,17500,24950,25819.05,8.33,0,10023,25783,25366,25083,24666,24383,25225,24525,173,7450,500,17960,50,1,33948483,8895,4.72,2.03,12,0.35,5550.00,12920.00,50600,20240508,-48.22,23500,20250502,11.49,44600,-41.26,20250212,23500,11.49,20250502,49800,-47.39,20240510,23500,11.49,20250502,1.64,Y,112040,500,172 억,,2828567,N,N,6079,N,00,N +20250509,110729,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,25650,700,2,2.81,2010054975,78460,64.60,25300,26100,25150,32400,17500,24950,25618.85,8.33,0,11140,25783,25366,25083,24666,24383,25225,24525,173,7450,500,17960,50,1,33948483,8708,4.62,1.99,12,0.23,5550.00,12920.00,50600,20240508,-49.31,23500,20250502,9.15,44600,-42.49,20250212,23500,9.15,20250502,49800,-48.49,20240510,23500,9.15,20250502,1.64,Y,112040,500,172 억,,2828567,N,N,6079,N,00,N +20250509,100732,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,25950,1000,2,4.01,1278429000,50077,41.23,25300,26100,25150,32400,17500,24950,25529.26,8.33,0,9683,25783,25366,25083,24666,24383,25225,24525,173,7450,500,17960,50,1,33948483,8810,4.68,2.01,12,0.15,5550.00,12920.00,50600,20240508,-48.72,23500,20250502,10.43,44600,-41.82,20250212,23500,10.43,20250502,49800,-47.89,20240510,23500,10.43,20250502,1.64,Y,112040,500,172 억,,2828567,N,N,6079,N,00,N +20250509,090734,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,25400,450,2,1.80,201916000,7970,6.56,25300,25450,25150,32400,17500,24950,25334.50,8.33,0,1434,25783,25366,25083,24666,24383,25225,24525,173,7450,500,17960,50,1,33948483,8623,4.58,1.97,12,0.02,5550.00,12920.00,50600,20240508,-49.80,23500,20250502,8.09,44600,-43.05,20250212,23500,8.09,20250502,49800,-49.00,20240510,23500,8.09,20250502,1.64,Y,112040,500,172 억,,2828567,N,N,6079,N,00,N 20250508,160720,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,24950,-400,5,-1.58,3041898000,121454,31.01,25350,25500,24800,32950,17750,25350,25045.67,8.51,0,-13335,26350,25850,25050,24550,23750,26100,24800,173,7600,500,18250,50,1,33948483,8470,4.50,1.93,12,0.36,5550.00,12920.00,50600,20240508,-50.69,23500,20250502,6.17,44600,-44.06,20250212,23500,6.17,20250502,50600,-50.69,20240508,23500,6.17,20250502,1.80,Y,112040,500,172 억,,2888641,N,N,6079,N,00,N 20250508,150730,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,24950,-400,5,-1.58,2274543600,90719,23.16,25350,25500,24800,32950,17750,25350,25072.40,8.51,0,-11206,26350,25850,25050,24550,23750,26100,24800,173,7600,500,18250,50,1,33948483,8470,4.50,1.93,12,0.27,5550.00,12920.00,50600,20240508,-50.69,23500,20250502,6.17,44600,-44.06,20250212,23500,6.17,20250502,50600,-50.69,20240508,23500,6.17,20250502,1.80,Y,112040,500,172 억,,2888641,N,N,12270,N,00,N 20250508,140727,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,24950,-400,5,-1.58,1850572225,73743,18.83,25350,25500,24800,32950,17750,25350,25094.88,8.51,0,-15390,26350,25850,25050,24550,23750,26100,24800,173,7600,500,18250,50,1,33948483,8470,4.50,1.93,12,0.22,5550.00,12920.00,50600,20240508,-50.69,23500,20250502,6.17,44600,-44.06,20250212,23500,6.17,20250502,50600,-50.69,20240508,23500,6.17,20250502,1.80,Y,112040,500,172 억,,2888641,N,N,12270,N,00,N diff --git a/112190/price/prices-20250501.csv b/112190/price/prices-20250501.csv index f02c9dca8038..ef549ca49fcc 100644 --- a/112190/price/prices-20250501.csv +++ b/112190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160726,57,100.00,KONEX,,,N,N,N,N, ,N,1142,118,2,11.52,3791172,3371,157.23,1053,1150,1052,1177,871,1024,1124.64,0.00,0,0,1182,1102,1063,983,944,1083,964,36,153,500,610,1,1,7125253,81,17.57,0.22,12,0.05,65.00,5124.00,1833,20241230,-37.70,910,20241204,25.49,1750,-34.74,20250107,1007,13.41,20250331,1833,-37.70,20241230,910,25.49,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250509,150733,57,100.00,KONEX,,,N,N,N,N, ,N,1144,120,2,11.72,3785539,3366,157.00,1053,1150,1052,1177,871,1024,1124.64,0.00,0,0,1182,1102,1063,983,944,1083,964,36,153,500,610,1,1,7125253,82,17.60,0.22,12,0.05,65.00,5124.00,1833,20241230,-37.59,910,20241204,25.71,1750,-34.63,20250107,1007,13.60,20250331,1833,-37.59,20241230,910,25.71,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250509,140731,57,100.00,KONEX,,,N,N,N,N, ,N,1125,101,2,9.86,3712330,3302,154.01,1053,1150,1052,1177,871,1024,1124.27,0.00,0,0,1182,1102,1063,983,944,1083,964,36,153,500,610,1,1,7125253,80,17.31,0.22,12,0.05,65.00,5124.00,1833,20241230,-38.63,910,20241204,23.63,1750,-35.71,20250107,1007,11.72,20250331,1833,-38.63,20241230,910,23.63,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250509,130730,57,100.00,KONEX,,,N,N,N,N, ,N,1150,126,2,12.30,450955,403,18.80,1053,1150,1052,1177,871,1024,1119.00,0.00,0,0,1182,1102,1063,983,944,1083,964,36,153,500,610,1,1,7125253,82,17.69,0.22,12,0.01,65.00,5124.00,1833,20241230,-37.26,910,20241204,26.37,1750,-34.29,20250107,1007,14.20,20250331,1833,-37.26,20241230,910,26.37,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250509,120733,57,100.00,KONEX,,,N,N,N,N, ,N,1150,126,2,12.30,450955,403,18.80,1053,1150,1052,1177,871,1024,1119.00,0.00,0,0,1182,1102,1063,983,944,1083,964,36,153,500,610,1,1,7125253,82,17.69,0.22,12,0.01,65.00,5124.00,1833,20241230,-37.26,910,20241204,26.37,1750,-34.29,20250107,1007,14.20,20250331,1833,-37.26,20241230,910,26.37,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250509,110729,57,100.00,KONEX,,,N,N,N,N, ,N,1150,126,2,12.30,450955,403,18.80,1053,1150,1052,1177,871,1024,1119.00,0.00,0,0,1182,1102,1063,983,944,1083,964,36,153,500,610,1,1,7125253,82,17.69,0.22,12,0.01,65.00,5124.00,1833,20241230,-37.26,910,20241204,26.37,1750,-34.29,20250107,1007,14.20,20250331,1833,-37.26,20241230,910,26.37,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250509,100732,57,100.00,KONEX,,,N,N,N,N, ,N,1119,95,2,9.28,4343,4,0.19,1053,1119,1052,1177,871,1024,1085.75,0.00,0,0,1182,1102,1063,983,944,1083,964,36,153,500,610,1,1,7125253,80,17.22,0.22,12,0.00,65.00,5124.00,1833,20241230,-38.95,910,20241204,22.97,1750,-36.06,20250107,1007,11.12,20250331,1833,-38.95,20241230,910,22.97,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250509,090734,57,100.00,KONEX,,,N,N,N,N, ,N,1119,95,2,9.28,2172,2,0.09,1053,1119,1053,1177,871,1024,1086.00,0.00,0,0,1182,1102,1063,983,944,1083,964,36,153,500,610,1,1,7125253,80,17.22,0.22,12,0.00,65.00,5124.00,1833,20241230,-38.95,910,20241204,22.97,1750,-36.06,20250107,1007,11.12,20250331,1833,-38.95,20241230,910,22.97,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N 20250508,160721,57,100.00,KONEX,,,N,N,N,N, ,N,1024,-125,5,-10.88,2356542,2144,24.55,1143,1143,1024,1321,977,1149,1099.13,0.00,0,0,1177,1163,1136,1122,1095,1169,1128,36,172,500,680,1,1,7125253,73,15.75,0.20,12,0.03,65.00,5124.00,1833,20241230,-44.14,910,20241204,12.53,1750,-41.49,20250107,1007,1.69,20250331,1833,-44.14,20241230,910,12.53,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N 20250508,150730,57,100.00,KONEX,,,N,N,N,N, ,N,1125,-24,5,-2.09,2014526,1810,20.72,1143,1143,1101,1321,977,1149,1113.00,0.00,0,0,1177,1163,1136,1122,1095,1169,1128,36,172,500,680,1,1,7125253,80,17.31,0.22,12,0.03,65.00,5124.00,1833,20241230,-38.63,910,20241204,23.63,1750,-35.71,20250107,1007,11.72,20250331,1833,-38.63,20241230,910,23.63,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N 20250508,140727,57,100.00,KONEX,,,N,N,N,N, ,N,1125,-24,5,-2.09,2012296,1808,20.70,1143,1143,1101,1321,977,1149,1113.00,0.00,0,0,1177,1163,1136,1122,1095,1169,1128,36,172,500,680,1,1,7125253,80,17.31,0.22,12,0.03,65.00,5124.00,1833,20241230,-38.63,910,20241204,23.63,1750,-35.71,20250107,1007,11.72,20250331,1833,-38.63,20241230,910,23.63,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N diff --git a/112290/price/prices-20250501.csv b/112290/price/prices-20250501.csv index b7205191c49b..c3bc5b7b2591 100644 --- a/112290/price/prices-20250501.csv +++ b/112290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21800,-750,5,-3.33,1759703075,80670,56.17,22250,22500,21500,29300,15800,22550,21813.60,1.42,0,-12423,23550,23050,22500,22000,21450,23300,22250,103,6750,1000,14430,50,1,10110545,2204,-13.79,4.95,12,0.80,-1581.00,4401.00,36700,20240503,-40.60,11000,20241209,98.18,30700,-28.99,20250211,12900,68.99,20250102,32500,-32.92,20240517,11000,98.18,20241209,3.07,Y,112290,1000,102 억,,143780,N,N,4365,N,00,N +20250509,150734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21950,-600,5,-2.66,1709856775,78388,54.58,22250,22500,21500,29300,15800,22550,21812.74,1.42,0,-12638,23550,23050,22500,22000,21450,23300,22250,103,6750,1000,14430,50,1,10110545,2219,-13.88,4.99,12,0.78,-1581.00,4401.00,36700,20240503,-40.19,11000,20241209,99.55,30700,-28.50,20250211,12900,70.16,20250102,32500,-32.46,20240517,11000,99.55,20241209,3.07,Y,112290,1000,102 억,,143780,N,N,2418,N,00,N +20250509,140731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21800,-750,5,-3.33,1468052425,67336,46.88,22250,22500,21500,29300,15800,22550,21801.90,1.42,0,-13113,23550,23050,22500,22000,21450,23300,22250,103,6750,1000,14430,50,1,10110545,2204,-13.79,4.95,12,0.67,-1581.00,4401.00,36700,20240503,-40.60,11000,20241209,98.18,30700,-28.99,20250211,12900,68.99,20250102,32500,-32.92,20240517,11000,98.18,20241209,3.07,Y,112290,1000,102 억,,143780,N,N,2418,N,00,N +20250509,130730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21700,-850,5,-3.77,1368803450,62767,43.70,22250,22500,21500,29300,15800,22550,21807.69,1.42,0,-13581,23550,23050,22500,22000,21450,23300,22250,103,6750,1000,14430,50,1,10110545,2194,-13.73,4.93,12,0.62,-1581.00,4401.00,36700,20240503,-40.87,11000,20241209,97.27,30700,-29.32,20250211,12900,68.22,20250102,32500,-33.23,20240517,11000,97.27,20241209,3.07,Y,112290,1000,102 억,,143780,N,N,2418,N,00,N +20250509,120733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21800,-750,5,-3.33,1216683225,55773,38.83,22250,22500,21500,29300,15800,22550,21814.91,1.42,0,-12643,23550,23050,22500,22000,21450,23300,22250,103,6750,1000,14430,50,1,10110545,2204,-13.79,4.95,12,0.55,-1581.00,4401.00,36700,20240503,-40.60,11000,20241209,98.18,30700,-28.99,20250211,12900,68.99,20250102,32500,-32.92,20240517,11000,98.18,20241209,3.07,Y,112290,1000,102 억,,143780,N,N,2418,N,00,N +20250509,110729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21700,-850,5,-3.77,1012732725,46397,32.30,22250,22500,21500,29300,15800,22550,21827.55,1.42,0,-14268,23550,23050,22500,22000,21450,23300,22250,103,6750,1000,14430,50,1,10110545,2194,-13.73,4.93,12,0.46,-1581.00,4401.00,36700,20240503,-40.87,11000,20241209,97.27,30700,-29.32,20250211,12900,68.22,20250102,32500,-33.23,20240517,11000,97.27,20241209,3.07,Y,112290,1000,102 억,,143780,N,N,2418,N,00,N +20250509,100732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,-950,5,-4.21,765680575,34963,24.34,22250,22500,21500,29300,15800,22550,21899.74,1.42,0,-11801,23550,23050,22500,22000,21450,23300,22250,103,6750,1000,14430,50,1,10110545,2184,-13.66,4.91,12,0.35,-1581.00,4401.00,36700,20240503,-41.14,11000,20241209,96.36,30700,-29.64,20250211,12900,67.44,20250102,32500,-33.54,20240517,11000,96.36,20241209,3.07,Y,112290,1000,102 억,,143780,N,N,2418,N,00,N +20250509,090734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22250,-300,5,-1.33,90048800,4041,2.81,22250,22500,22200,29300,15800,22550,22283.79,1.42,0,582,23550,23050,22500,22000,21450,23300,22250,103,6750,1000,14430,50,1,10110545,2250,-14.07,5.06,12,0.04,-1581.00,4401.00,36700,20240503,-39.37,11000,20241209,102.27,30700,-27.52,20250211,12900,72.48,20250102,32500,-31.54,20240517,11000,102.27,20241209,3.07,Y,112290,1000,102 억,,143780,N,N,2418,N,00,N 20250508,160721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22550,1150,2,5.37,3227227000,143626,260.18,22100,23000,21950,27800,15000,21400,22469.53,1.14,0,19195,21966,21682,21266,20982,20566,21825,21125,103,6400,1000,13690,50,1,10110545,2280,-14.26,5.12,12,1.42,-1581.00,4401.00,36700,20240503,-38.56,11000,20241209,105.00,30700,-26.55,20250211,12900,74.81,20250102,35500,-36.48,20240508,11000,105.00,20241209,3.07,Y,112290,1000,102 억,,114992,N,N,2418,N,00,N 20250508,150730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22350,950,2,4.44,3070621750,136647,247.54,22100,23000,21950,27800,15000,21400,22471.20,1.14,0,16888,21966,21682,21266,20982,20566,21825,21125,103,6400,1000,13690,50,1,10110545,2260,-14.14,5.08,12,1.35,-1581.00,4401.00,36700,20240503,-39.10,11000,20241209,103.18,30700,-27.20,20250211,12900,73.26,20250102,35500,-37.04,20240508,11000,103.18,20241209,3.07,Y,112290,1000,102 억,,114992,N,N,1801,N,00,N 20250508,140728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22450,1050,2,4.91,2884980875,128348,232.50,22100,23000,21950,27800,15000,21400,22477.80,1.14,0,15347,21966,21682,21266,20982,20566,21825,21125,103,6400,1000,13690,50,1,10110545,2270,-14.20,5.10,12,1.27,-1581.00,4401.00,36700,20240503,-38.83,11000,20241209,104.09,30700,-26.87,20250211,12900,74.03,20250102,35500,-36.76,20240508,11000,104.09,20241209,3.07,Y,112290,1000,102 억,,114992,N,N,1801,N,00,N diff --git a/112610/price/prices-20250501.csv b/112610/price/prices-20250501.csv index bf31af89f2a1..16bc10d5d667 100644 --- a/112610/price/prices-20250501.csv +++ b/112610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160727,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42750,-100,5,-0.23,35928128225,823200,33.43,43900,45400,42400,55700,30000,42850,43644.56,13.42,0,6597,47350,45100,41400,39150,35450,46225,40275,211,12850,500,30850,50,1,42171403,18028,12.67,1.51,12,1.95,3374.00,28237.00,73500,20240924,-41.84,30050,20250409,42.26,45750,-6.56,20250106,30050,42.26,20250409,73500,-41.84,20240924,30050,42.26,20250409,1.82,Y,112610,500,210 억,,5661407,N,N,15674,N,00,N +20250509,150734,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42850,0,3,0.00,34924620300,799753,32.48,43900,45400,42400,55700,30000,42850,43669.26,13.42,0,7459,47350,45100,41400,39150,35450,46225,40275,211,12850,500,30850,50,1,42171403,18070,12.70,1.52,12,1.90,3374.00,28237.00,73500,20240924,-41.70,30050,20250409,42.60,45750,-6.34,20250106,30050,42.60,20250409,73500,-41.70,20240924,30050,42.60,20250409,1.82,Y,112610,500,210 억,,5661407,N,N,122679,N,00,N +20250509,140731,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42600,-250,5,-0.58,32523216975,743305,30.19,43900,45400,42400,55700,30000,42850,43754.88,13.42,0,7135,47350,45100,41400,39150,35450,46225,40275,211,12850,500,30850,50,1,42171403,17965,12.63,1.51,12,1.76,3374.00,28237.00,73500,20240924,-42.04,30050,20250409,41.76,45750,-6.89,20250106,30050,41.76,20250409,73500,-42.04,20240924,30050,41.76,20250409,1.82,Y,112610,500,210 억,,5661407,N,N,122679,N,00,N +20250509,130731,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42700,-150,5,-0.35,31190463075,712057,28.92,43900,45400,42400,55700,30000,42850,43803.33,13.42,0,16324,47350,45100,41400,39150,35450,46225,40275,211,12850,500,30850,50,1,42171403,18007,12.66,1.51,12,1.69,3374.00,28237.00,73500,20240924,-41.90,30050,20250409,42.10,45750,-6.67,20250106,30050,42.10,20250409,73500,-41.90,20240924,30050,42.10,20250409,1.82,Y,112610,500,210 억,,5661407,N,N,122679,N,00,N +20250509,120733,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42750,-100,5,-0.23,28938028825,659168,26.77,43900,45400,42550,55700,30000,42850,43900.84,13.42,0,22433,47350,45100,41400,39150,35450,46225,40275,211,12850,500,30850,50,1,42171403,18028,12.67,1.51,12,1.56,3374.00,28237.00,73500,20240924,-41.84,30050,20250409,42.26,45750,-6.56,20250106,30050,42.26,20250409,73500,-41.84,20240924,30050,42.26,20250409,1.82,Y,112610,500,210 억,,5661407,N,N,122679,N,00,N +20250509,110729,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42750,-100,5,-0.23,26743020800,607812,24.68,43900,45400,42750,55700,30000,42850,43998.84,13.42,0,24437,47350,45100,41400,39150,35450,46225,40275,211,12850,500,30850,50,1,42171403,18028,12.67,1.51,12,1.44,3374.00,28237.00,73500,20240924,-41.84,30050,20250409,42.26,45750,-6.56,20250106,30050,42.26,20250409,73500,-41.84,20240924,30050,42.26,20250409,1.82,Y,112610,500,210 억,,5661407,N,N,122679,N,00,N +20250509,100733,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,43200,350,2,0.82,21904187275,495338,20.12,43900,45400,43050,55700,30000,42850,44220.70,13.42,0,9209,47350,45100,41400,39150,35450,46225,40275,211,12850,500,30850,50,1,42171403,18218,12.80,1.53,12,1.17,3374.00,28237.00,73500,20240924,-41.22,30050,20250409,43.76,45750,-5.57,20250106,30050,43.76,20250409,73500,-41.22,20240924,30050,43.76,20250409,1.82,Y,112610,500,210 억,,5661407,N,N,122679,N,00,N +20250509,090735,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,44800,1950,2,4.55,12426064600,278617,11.31,43900,45400,43650,55700,30000,42850,44599.11,13.42,0,23656,47350,45100,41400,39150,35450,46225,40275,211,12850,500,30850,50,1,42171403,18893,13.28,1.59,12,0.66,3374.00,28237.00,73500,20240924,-39.05,30050,20250409,49.08,45750,-2.08,20250106,30050,49.08,20250409,73500,-39.05,20240924,30050,49.08,20250409,1.82,Y,112610,500,210 억,,5661407,N,N,122679,N,00,N 20250508,160721,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42850,4200,2,10.87,102324321000,2462484,1264.92,38900,43650,37700,50200,27100,38650,41552.94,13.65,0,-18018,40016,39332,38216,37532,36416,38775,36975,211,11550,500,27820,50,1,42171403,18070,12.70,1.52,12,5.84,3374.00,28237.00,73500,20240924,-41.70,30050,20250409,42.60,45750,-6.34,20250106,30050,42.60,20250409,73500,-41.70,20240924,30050,42.60,20250409,1.81,Y,112610,500,210 억,,5755160,N,N,122679,N,00,N 20250508,150731,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42750,4100,2,10.61,96747334725,2332252,1198.02,38900,43650,37700,50200,27100,38650,41482.37,13.65,0,-32613,40016,39332,38216,37532,36416,38775,36975,211,11550,500,27820,50,1,42171403,18028,12.67,1.51,12,5.53,3374.00,28237.00,73500,20240924,-41.84,30050,20250409,42.26,45750,-6.56,20250106,30050,42.26,20250409,73500,-41.84,20240924,30050,42.26,20250409,1.81,Y,112610,500,210 억,,5755160,N,N,21416,N,00,N 20250508,140728,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41300,2650,2,6.86,74660696350,1814589,932.11,38900,42750,37700,50200,27100,38650,41144.69,13.65,0,-107400,40016,39332,38216,37532,36416,38775,36975,211,11550,500,27820,50,1,42171403,17417,12.24,1.46,12,4.30,3374.00,28237.00,73500,20240924,-43.81,30050,20250409,37.44,45750,-9.73,20250106,30050,37.44,20250409,73500,-43.81,20240924,30050,37.44,20250409,1.81,Y,112610,500,210 억,,5755160,N,N,21416,N,00,N diff --git a/113810/price/prices-20250501.csv b/113810/price/prices-20250501.csv index c9e07232ddb3..e8c70e62c6cd 100644 --- a/113810/price/prices-20250501.csv +++ b/113810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1338,-82,5,-5.77,2028557433,1491901,93.14,1411,1429,1316,1846,994,1420,1359.71,1.32,0,42299,1552,1486,1451,1385,1350,1468,1367,163,426,500,850,1,1,32628051,437,9.70,1.97,12,4.57,138.00,680.00,2600,20250219,-48.54,549,20241205,143.72,2600,-48.54,20250219,1179,13.49,20250121,2600,-48.54,20250219,549,143.72,20241205,0.20,Y,113810,500,163 억,,430997,N,N,6975,N,00,N +20250509,150734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1335,-85,5,-5.99,1972061935,1449624,90.50,1411,1429,1316,1846,994,1420,1360.40,1.32,0,38847,1552,1486,1451,1385,1350,1468,1367,163,426,500,850,1,1,32628051,436,9.67,1.96,12,4.44,138.00,680.00,2600,20250219,-48.65,549,20241205,143.17,2600,-48.65,20250219,1179,13.23,20250121,2600,-48.65,20250219,549,143.17,20241205,0.20,Y,113810,500,163 억,,430997,N,N,7242,N,00,N +20250509,140732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1340,-80,5,-5.63,1688118004,1235705,77.15,1411,1429,1334,1846,994,1420,1366.12,1.32,0,28587,1552,1486,1451,1385,1350,1468,1367,163,426,500,850,1,1,32628051,437,9.71,1.97,12,3.79,138.00,680.00,2600,20250219,-48.46,549,20241205,144.08,2600,-48.46,20250219,1179,13.66,20250121,2600,-48.46,20250219,549,144.08,20241205,0.20,Y,113810,500,163 억,,430997,N,N,7242,N,00,N +20250509,130731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1348,-72,5,-5.07,1466649350,1070373,66.82,1411,1429,1343,1846,994,1420,1370.22,1.32,0,21236,1552,1486,1451,1385,1350,1468,1367,163,426,500,850,1,1,32628051,440,9.77,1.98,12,3.28,138.00,680.00,2600,20250219,-48.15,549,20241205,145.54,2600,-48.15,20250219,1179,14.33,20250121,2600,-48.15,20250219,549,145.54,20241205,0.20,Y,113810,500,163 억,,430997,N,N,7242,N,00,N +20250509,120733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1358,-62,5,-4.37,1292763680,941502,58.78,1411,1429,1343,1846,994,1420,1373.09,1.32,0,28434,1552,1486,1451,1385,1350,1468,1367,163,426,500,850,1,1,32628051,443,9.84,2.00,12,2.89,138.00,680.00,2600,20250219,-47.77,549,20241205,147.36,2600,-47.77,20250219,1179,15.18,20250121,2600,-47.77,20250219,549,147.36,20241205,0.20,Y,113810,500,163 억,,430997,N,N,7242,N,00,N +20250509,110730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1357,-63,5,-4.44,1110981045,807340,50.40,1411,1429,1343,1846,994,1420,1376.10,1.32,0,58340,1552,1486,1451,1385,1350,1468,1367,163,426,500,850,1,1,32628051,443,9.83,2.00,12,2.47,138.00,680.00,2600,20250219,-47.81,549,20241205,147.18,2600,-47.81,20250219,1179,15.10,20250121,2600,-47.81,20250219,549,147.18,20241205,0.20,Y,113810,500,163 억,,430997,N,N,7242,N,00,N +20250509,100733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1376,-44,5,-3.10,625721755,450024,28.10,1411,1429,1362,1846,994,1420,1390.42,1.32,0,31208,1552,1486,1451,1385,1350,1468,1367,163,426,500,850,1,1,32628051,449,9.97,2.02,12,1.38,138.00,680.00,2600,20250219,-47.08,549,20241205,150.64,2600,-47.08,20250219,1179,16.71,20250121,2600,-47.08,20250219,549,150.64,20241205,0.20,Y,113810,500,163 억,,430997,N,N,7242,N,00,N +20250509,090735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1392,-28,5,-1.97,128755205,92037,5.75,1411,1429,1390,1846,994,1420,1398.95,1.32,0,17247,1552,1486,1451,1385,1350,1468,1367,163,426,500,850,1,1,32628051,454,10.09,2.05,12,0.28,138.00,680.00,2600,20250219,-46.46,549,20241205,153.55,2600,-46.46,20250219,1179,18.07,20250121,2600,-46.46,20250219,549,153.55,20241205,0.20,Y,113810,500,163 억,,430997,N,N,7242,N,00,N 20250508,160721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1420,-98,5,-6.46,2289330776,1588151,61.59,1517,1517,1416,1973,1063,1518,1441.11,2.08,0,-258103,1680,1599,1489,1408,1298,1639,1448,163,455,500,910,1,1,32628051,463,10.29,2.09,12,4.87,138.00,680.00,2600,20250219,-45.38,549,20241205,158.65,2600,-45.38,20250219,1179,20.44,20250121,2600,-45.38,20250219,549,158.65,20241205,0.20,Y,113810,500,163 억,,677816,N,N,7242,N,00,N 20250508,150731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1424,-94,5,-6.19,2110609058,1462285,56.71,1517,1517,1419,1973,1063,1518,1442.91,2.08,0,-250802,1680,1599,1489,1408,1298,1639,1448,163,455,500,910,1,1,32628051,465,10.32,2.09,12,4.48,138.00,680.00,2600,20250219,-45.23,549,20241205,159.38,2600,-45.23,20250219,1179,20.78,20250121,2600,-45.23,20250219,549,159.38,20241205,0.20,Y,113810,500,163 억,,677816,N,N,7718,N,00,N 20250508,140728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1433,-85,5,-5.60,1857541236,1285456,49.85,1517,1517,1419,1973,1063,1518,1444.54,2.08,0,-242708,1680,1599,1489,1408,1298,1639,1448,163,455,500,910,1,1,32628051,468,10.38,2.11,12,3.94,138.00,680.00,2600,20250219,-44.88,549,20241205,161.02,2600,-44.88,20250219,1179,21.54,20250121,2600,-44.88,20250219,549,161.02,20241205,0.20,Y,113810,500,163 억,,677816,N,N,7718,N,00,N diff --git a/114090/price/prices-20250501.csv b/114090/price/prices-20250501.csv index 57f2404bd4cf..71bf0fb3b5c6 100644 --- a/114090/price/prices-20250501.csv +++ b/114090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160727,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12280,170,2,1.40,987780635,80702,54.41,12190,12290,12170,15740,8480,12110,12239.85,12.18,0,21103,12383,12246,12173,12036,11963,12210,12000,309,3630,500,8960,10,1,61855670,7596,23.00,1.84,12,0.13,534.00,6686.00,14380,20240430,-14.60,10180,20241115,20.63,12340,-0.49,20250507,10580,16.07,20250331,14150,-13.22,20240513,10180,20.63,20241115,0.55,Y,114090,500,309 억,,7536923,N,N,1993,N,00,N +20250509,150735,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12260,150,2,1.24,923651365,75477,50.89,12190,12290,12170,15740,8480,12110,12237.52,12.18,0,20762,12383,12246,12173,12036,11963,12210,12000,309,3630,500,8960,10,1,61855670,7584,22.96,1.83,12,0.12,534.00,6686.00,14380,20240430,-14.74,10180,20241115,20.43,12340,-0.65,20250507,10580,15.88,20250331,14150,-13.36,20240513,10180,20.43,20241115,0.55,Y,114090,500,309 억,,7536923,N,N,8015,N,00,N +20250509,140732,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12240,130,2,1.07,804235590,65726,44.31,12190,12290,12170,15740,8480,12110,12236.19,12.18,0,17810,12383,12246,12173,12036,11963,12210,12000,309,3630,500,8960,10,1,61855670,7571,22.92,1.83,12,0.11,534.00,6686.00,14380,20240430,-14.88,10180,20241115,20.24,12340,-0.81,20250507,10580,15.69,20250331,14150,-13.50,20240513,10180,20.24,20241115,0.55,Y,114090,500,309 억,,7536923,N,N,8015,N,00,N +20250509,130731,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12260,150,2,1.24,682971320,55831,37.64,12190,12290,12170,15740,8480,12110,12232.83,12.18,0,12666,12383,12246,12173,12036,11963,12210,12000,309,3630,500,8960,10,1,61855670,7584,22.96,1.83,12,0.09,534.00,6686.00,14380,20240430,-14.74,10180,20241115,20.43,12340,-0.65,20250507,10580,15.88,20250331,14150,-13.36,20240513,10180,20.43,20241115,0.55,Y,114090,500,309 억,,7536923,N,N,8015,N,00,N +20250509,120734,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12240,130,2,1.07,597911285,48882,32.96,12190,12290,12170,15740,8480,12110,12231.73,12.18,0,11498,12383,12246,12173,12036,11963,12210,12000,309,3630,500,8960,10,1,61855670,7571,22.92,1.83,12,0.08,534.00,6686.00,14380,20240430,-14.88,10180,20241115,20.24,12340,-0.81,20250507,10580,15.69,20250331,14150,-13.50,20240513,10180,20.24,20241115,0.55,Y,114090,500,309 억,,7536923,N,N,8015,N,00,N +20250509,110730,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12270,160,2,1.32,431081375,35254,23.77,12190,12290,12170,15740,8480,12110,12227.87,12.18,0,7103,12383,12246,12173,12036,11963,12210,12000,309,3630,500,8960,10,1,61855670,7590,22.98,1.84,12,0.06,534.00,6686.00,14380,20240430,-14.67,10180,20241115,20.53,12340,-0.57,20250507,10580,15.97,20250331,14150,-13.29,20240513,10180,20.53,20241115,0.55,Y,114090,500,309 억,,7536923,N,N,8015,N,00,N +20250509,100733,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12200,90,2,0.74,245728280,20131,13.57,12190,12260,12170,15740,8480,12110,12206.46,12.18,0,3400,12383,12246,12173,12036,11963,12210,12000,309,3630,500,8960,10,1,61855670,7546,22.85,1.82,12,0.03,534.00,6686.00,14380,20240430,-15.16,10180,20241115,19.84,12340,-1.13,20250507,10580,15.31,20250331,14150,-13.78,20240513,10180,19.84,20241115,0.55,Y,114090,500,309 억,,7536923,N,N,8015,N,00,N +20250509,090735,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12240,130,2,1.07,38843180,3180,2.14,12190,12260,12190,15740,8480,12110,12214.84,12.18,0,1432,12383,12246,12173,12036,11963,12210,12000,309,3630,500,8960,10,1,61855670,7571,22.92,1.83,12,0.01,534.00,6686.00,14380,20240430,-14.88,10180,20241115,20.24,12340,-0.81,20250507,10580,15.69,20250331,14150,-13.50,20240513,10180,20.24,20241115,0.55,Y,114090,500,309 억,,7536923,N,N,8015,N,00,N 20250508,160722,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12110,-180,5,-1.46,1807607695,148327,84.23,12290,12310,12100,15970,8610,12290,12186.64,12.33,0,-13470,12496,12392,12236,12132,11976,12445,12185,309,3680,500,9090,10,1,61855670,7491,22.68,1.81,12,0.24,534.00,6686.00,14380,20240430,-15.79,10180,20241115,18.96,12340,-1.86,20250507,10580,14.46,20250331,14150,-14.42,20240513,10180,18.96,20241115,0.56,Y,114090,500,309 억,,7625375,N,N,8015,N,00,N 20250508,150731,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12170,-120,5,-0.98,1426569695,116898,66.38,12290,12310,12100,15970,8610,12290,12203.54,12.33,0,-21370,12496,12392,12236,12132,11976,12445,12185,309,3680,500,9090,10,1,61855670,7528,22.79,1.82,12,0.19,534.00,6686.00,14380,20240430,-15.37,10180,20241115,19.55,12340,-1.38,20250507,10580,15.03,20250331,14150,-13.99,20240513,10180,19.55,20241115,0.56,Y,114090,500,309 억,,7625375,N,N,6407,N,00,N 20250508,140728,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12200,-90,5,-0.73,1151252795,94306,53.55,12290,12310,12100,15970,8610,12290,12207.63,12.33,0,-22627,12496,12392,12236,12132,11976,12445,12185,309,3680,500,9090,10,1,61855670,7546,22.85,1.82,12,0.15,534.00,6686.00,14380,20240430,-15.16,10180,20241115,19.84,12340,-1.13,20250507,10580,15.31,20250331,14150,-13.78,20240513,10180,19.84,20241115,0.56,Y,114090,500,309 억,,7625375,N,N,6407,N,00,N diff --git a/114190/price/prices-20250501.csv b/114190/price/prices-20250501.csv index 87f710435e04..472c14ecbe97 100644 --- a/114190/price/prices-20250501.csv +++ b/114190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6830,-290,5,-4.07,341238255,49748,144.59,7140,7140,6770,9250,4990,7120,6859.34,1.65,0,-22370,7233,7176,7063,7006,6893,7205,7035,131,2130,500,4980,10,1,26123038,1784,170.75,4.41,12,0.19,40.00,1550.00,22800,20240614,-70.04,5730,20250409,19.20,10930,-37.51,20250204,5730,19.20,20250409,22800,-70.04,20240614,5730,19.20,20250409,2.49,Y,114190,500,130 억,,431638,N,N,11457,N,00,N +20250509,150735,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6830,-290,5,-4.07,326256475,47554,138.21,7140,7140,6770,9250,4990,7120,6860.76,1.65,0,-21608,7233,7176,7063,7006,6893,7205,7035,131,2130,500,4980,10,1,26123038,1784,170.75,4.41,12,0.18,40.00,1550.00,22800,20240614,-70.04,5730,20250409,19.20,10930,-37.51,20250204,5730,19.20,20250409,22800,-70.04,20240614,5730,19.20,20250409,2.49,Y,114190,500,130 억,,431638,N,N,7547,N,00,N +20250509,140732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6820,-300,5,-4.21,304769795,44404,129.06,7140,7140,6770,9250,4990,7120,6863.57,1.65,0,-20376,7233,7176,7063,7006,6893,7205,7035,131,2130,500,4980,10,1,26123038,1782,170.50,4.40,12,0.17,40.00,1550.00,22800,20240614,-70.09,5730,20250409,19.02,10930,-37.60,20250204,5730,19.02,20250409,22800,-70.09,20240614,5730,19.02,20250409,2.49,Y,114190,500,130 억,,431638,N,N,7547,N,00,N +20250509,130731,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6810,-310,5,-4.35,296825405,43238,125.67,7140,7140,6770,9250,4990,7120,6864.92,1.65,0,-20307,7233,7176,7063,7006,6893,7205,7035,131,2130,500,4980,10,1,26123038,1779,170.25,4.39,12,0.17,40.00,1550.00,22800,20240614,-70.13,5730,20250409,18.85,10930,-37.69,20250204,5730,18.85,20250409,22800,-70.13,20240614,5730,18.85,20250409,2.49,Y,114190,500,130 억,,431638,N,N,7547,N,00,N +20250509,120734,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6810,-310,5,-4.35,257359055,37430,108.79,7140,7140,6780,9250,4990,7120,6875.74,1.65,0,-18619,7233,7176,7063,7006,6893,7205,7035,131,2130,500,4980,10,1,26123038,1779,170.25,4.39,12,0.14,40.00,1550.00,22800,20240614,-70.13,5730,20250409,18.85,10930,-37.69,20250204,5730,18.85,20250409,22800,-70.13,20240614,5730,18.85,20250409,2.49,Y,114190,500,130 억,,431638,N,N,7547,N,00,N +20250509,110730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6820,-300,5,-4.21,216640205,31450,91.41,7140,7140,6780,9250,4990,7120,6888.40,1.65,0,-16044,7233,7176,7063,7006,6893,7205,7035,131,2130,500,4980,10,1,26123038,1782,170.50,4.40,12,0.12,40.00,1550.00,22800,20240614,-70.09,5730,20250409,19.02,10930,-37.60,20250204,5730,19.02,20250409,22800,-70.09,20240614,5730,19.02,20250409,2.49,Y,114190,500,130 억,,431638,N,N,7547,N,00,N +20250509,100733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6820,-300,5,-4.21,161952635,23419,68.06,7140,7140,6800,9250,4990,7120,6915.44,1.65,0,-12822,7233,7176,7063,7006,6893,7205,7035,131,2130,500,4980,10,1,26123038,1782,170.50,4.40,12,0.09,40.00,1550.00,22800,20240614,-70.09,5730,20250409,19.02,10930,-37.60,20250204,5730,19.02,20250409,22800,-70.09,20240614,5730,19.02,20250409,2.49,Y,114190,500,130 억,,431638,N,N,7547,N,00,N +20250509,090735,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7040,-80,5,-1.12,12044420,1701,4.94,7140,7140,6990,9250,4990,7120,7080.79,1.65,0,-561,7233,7176,7063,7006,6893,7205,7035,131,2130,500,4980,10,1,26123038,1839,176.00,4.54,12,0.01,40.00,1550.00,22800,20240614,-69.12,5730,20250409,22.86,10930,-35.59,20250204,5730,22.86,20250409,22800,-69.12,20240614,5730,22.86,20250409,2.49,Y,114190,500,130 억,,431638,N,N,7547,N,00,N 20250508,160722,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7120,220,2,3.19,241733760,34407,97.75,6990,7120,6950,8970,4830,6900,7025.65,1.61,0,13022,7120,7010,6940,6830,6760,6975,6795,131,2070,500,4830,10,1,26123038,1860,178.00,4.59,12,0.13,40.00,1550.00,22800,20240614,-68.77,5730,20250409,24.26,10930,-34.86,20250204,5730,24.26,20250409,22800,-68.77,20240614,5730,24.26,20250409,2.49,Y,114190,500,130 억,,419450,N,N,7547,N,00,N 20250508,150731,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7070,170,2,2.46,203646620,29047,82.52,6990,7070,6950,8970,4830,6900,7010.93,1.61,0,8618,7120,7010,6940,6830,6760,6975,6795,131,2070,500,4830,10,1,26123038,1847,176.75,4.56,12,0.11,40.00,1550.00,22800,20240614,-68.99,5730,20250409,23.39,10930,-35.32,20250204,5730,23.39,20250409,22800,-68.99,20240614,5730,23.39,20250409,2.49,Y,114190,500,130 억,,419450,N,N,776,N,00,N 20250508,140729,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7040,140,2,2.03,162457970,23204,65.92,6990,7040,6950,8970,4830,6900,7001.29,1.61,0,8214,7120,7010,6940,6830,6760,6975,6795,131,2070,500,4830,10,1,26123038,1839,176.00,4.54,12,0.09,40.00,1550.00,22800,20240614,-69.12,5730,20250409,22.86,10930,-35.59,20250204,5730,22.86,20250409,22800,-69.12,20240614,5730,22.86,20250409,2.49,Y,114190,500,130 억,,419450,N,N,776,N,00,N diff --git a/114450/price/prices-20250501.csv b/114450/price/prices-20250501.csv index 48ca0a491196..39f930f79378 100644 --- a/114450/price/prices-20250501.csv +++ b/114450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1665,24,2,1.46,32782337,19914,52.37,1623,1675,1621,2130,1149,1641,1645.89,1.60,0,-5320,1723,1682,1648,1607,1573,1665,1590,100,489,500,980,1,1,20000000,333,21.35,0.88,12,0.10,78.00,1889.00,4545,20240816,-63.37,1450,20250409,14.83,2075,-19.76,20250108,1450,14.83,20250409,4545,-63.37,20240816,1450,14.83,20250409,0.04,Y,114450,500,100 억,,320369,N,N,0,N,00,N +20250509,150735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1659,18,2,1.10,28893228,17573,46.21,1623,1675,1621,2130,1149,1641,1644.18,1.60,0,-4953,1723,1682,1648,1607,1573,1665,1590,100,489,500,980,1,1,20000000,332,21.27,0.88,12,0.09,78.00,1889.00,4545,20240816,-63.50,1450,20250409,14.41,2075,-20.05,20250108,1450,14.41,20250409,4545,-63.50,20240816,1450,14.41,20250409,0.04,Y,114450,500,100 억,,320369,N,N,0,N,00,N +20250509,140732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1645,4,2,0.24,27884562,16965,44.61,1623,1675,1621,2130,1149,1641,1643.65,1.60,0,-4906,1723,1682,1648,1607,1573,1665,1590,100,489,500,980,1,1,20000000,329,21.09,0.87,12,0.08,78.00,1889.00,4545,20240816,-63.81,1450,20250409,13.45,2075,-20.72,20250108,1450,13.45,20250409,4545,-63.81,20240816,1450,13.45,20250409,0.04,Y,114450,500,100 억,,320369,N,N,0,N,00,N +20250509,130732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1644,3,2,0.18,26318310,16014,42.11,1623,1675,1621,2130,1149,1641,1643.46,1.60,0,-4398,1723,1682,1648,1607,1573,1665,1590,100,489,500,980,1,1,20000000,329,21.08,0.87,12,0.08,78.00,1889.00,4545,20240816,-63.83,1450,20250409,13.38,2075,-20.77,20250108,1450,13.38,20250409,4545,-63.83,20240816,1450,13.38,20250409,0.04,Y,114450,500,100 억,,320369,N,N,0,N,00,N +20250509,120734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1644,3,2,0.18,16831345,10243,26.94,1623,1675,1621,2130,1149,1641,1643.20,1.60,0,-613,1723,1682,1648,1607,1573,1665,1590,100,489,500,980,1,1,20000000,329,21.08,0.87,12,0.05,78.00,1889.00,4545,20240816,-63.83,1450,20250409,13.38,2075,-20.77,20250108,1450,13.38,20250409,4545,-63.83,20240816,1450,13.38,20250409,0.04,Y,114450,500,100 억,,320369,N,N,0,N,00,N +20250509,110730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1640,-1,5,-0.06,16016150,9746,25.63,1623,1675,1621,2130,1149,1641,1643.36,1.60,0,-598,1723,1682,1648,1607,1573,1665,1590,100,489,500,980,1,1,20000000,328,21.03,0.87,12,0.05,78.00,1889.00,4545,20240816,-63.92,1450,20250409,13.10,2075,-20.96,20250108,1450,13.10,20250409,4545,-63.92,20240816,1450,13.10,20250409,0.04,Y,114450,500,100 억,,320369,N,N,0,N,00,N +20250509,100734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1672,31,2,1.89,12107066,7382,19.41,1623,1675,1621,2130,1149,1641,1640.08,1.60,0,-346,1723,1682,1648,1607,1573,1665,1590,100,489,500,980,1,1,20000000,334,21.44,0.89,12,0.04,78.00,1889.00,4545,20240816,-63.21,1450,20250409,15.31,2075,-19.42,20250108,1450,15.31,20250409,4545,-63.21,20240816,1450,15.31,20250409,0.04,Y,114450,500,100 억,,320369,N,N,0,N,00,N +20250509,090736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1633,-8,5,-0.49,1322455,807,2.12,1623,1647,1623,2130,1149,1641,1638.73,1.60,0,-348,1723,1682,1648,1607,1573,1665,1590,100,489,500,980,1,1,20000000,327,20.94,0.86,12,0.00,78.00,1889.00,4545,20240816,-64.07,1450,20250409,12.62,2075,-21.30,20250108,1450,12.62,20250409,4545,-64.07,20240816,1450,12.62,20250409,0.04,Y,114450,500,100 억,,320369,N,N,0,N,00,N 20250508,160722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1641,-6,5,-0.36,63305458,38027,218.96,1675,1689,1614,2140,1153,1647,1664.75,1.61,0,-2707,1746,1696,1650,1600,1554,1721,1625,100,493,500,980,1,1,20000000,328,21.04,0.87,12,0.19,78.00,1889.00,4545,20240816,-63.89,1450,20250409,13.17,2075,-20.92,20250108,1450,13.17,20250409,4545,-63.89,20240816,1450,13.17,20250409,0.04,Y,114450,500,100 억,,322494,N,N,0,N,00,N 20250508,150732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1685,38,2,2.31,60626126,36409,209.64,1675,1689,1614,2140,1153,1647,1665.14,1.61,0,-2604,1746,1696,1650,1600,1554,1721,1625,100,493,500,980,1,1,20000000,337,21.60,0.89,12,0.18,78.00,1889.00,4545,20240816,-62.93,1450,20250409,16.21,2075,-18.80,20250108,1450,16.21,20250409,4545,-62.93,20240816,1450,16.21,20250409,0.04,Y,114450,500,100 억,,322494,N,N,0,N,00,N 20250508,140729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1689,42,2,2.55,54149149,32569,187.53,1675,1689,1614,2140,1153,1647,1662.60,1.61,0,-2916,1746,1696,1650,1600,1554,1721,1625,100,493,500,980,1,1,20000000,338,21.65,0.89,12,0.16,78.00,1889.00,4545,20240816,-62.84,1450,20250409,16.48,2075,-18.60,20250108,1450,16.48,20250409,4545,-62.84,20240816,1450,16.48,20250409,0.04,Y,114450,500,100 억,,322494,N,N,0,N,00,N diff --git a/114630/price/prices-20250501.csv b/114630/price/prices-20250501.csv index dfaa283f147d..0a662513a7b9 100644 --- a/114630/price/prices-20250501.csv +++ b/114630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,532,6,2,1.14,96686440,184451,71.85,523,532,519,683,369,526,524.18,4.65,0,-2073,546,535,525,514,504,541,520,390,157,500,370,1,1,77757548,414,6.73,0.32,12,0.24,79.00,1668.00,750,20240508,-29.07,464,20250409,14.66,542,-1.85,20250227,464,14.66,20250409,747,-28.78,20240509,464,14.66,20250409,1.96,Y,114630,500,389 억,,3619242,N,N,0,N,00,N +20250509,150735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,524,-2,5,-0.38,71190879,136016,52.99,523,529,519,683,369,526,523.40,4.65,0,2265,546,535,525,514,504,541,520,390,157,500,370,1,1,77757548,407,6.63,0.31,12,0.17,79.00,1668.00,750,20240508,-30.13,464,20250409,12.93,542,-3.32,20250227,464,12.93,20250409,747,-29.85,20240509,464,12.93,20250409,1.96,Y,114630,500,389 억,,3619242,N,N,0,N,00,N +20250509,140733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,523,-3,5,-0.57,67559333,129043,50.27,523,529,521,683,369,526,523.54,4.65,0,2006,546,535,525,514,504,541,520,390,157,500,370,1,1,77757548,407,6.62,0.31,12,0.17,79.00,1668.00,750,20240508,-30.27,464,20250409,12.72,542,-3.51,20250227,464,12.72,20250409,747,-29.99,20240509,464,12.72,20250409,1.96,Y,114630,500,389 억,,3619242,N,N,0,N,00,N +20250509,130732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,525,-1,5,-0.19,43854662,83611,32.57,523,529,522,683,369,526,524.51,4.65,0,-1633,546,535,525,514,504,541,520,390,157,500,370,1,1,77757548,408,6.65,0.31,12,0.11,79.00,1668.00,750,20240508,-30.00,464,20250409,13.15,542,-3.14,20250227,464,13.15,20250409,747,-29.72,20240509,464,13.15,20250409,1.96,Y,114630,500,389 억,,3619242,N,N,0,N,00,N +20250509,120734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,525,-1,5,-0.19,37209713,70952,27.64,523,529,522,683,369,526,524.44,4.65,0,-283,546,535,525,514,504,541,520,390,157,500,370,1,1,77757548,408,6.65,0.31,12,0.09,79.00,1668.00,750,20240508,-30.00,464,20250409,13.15,542,-3.14,20250227,464,13.15,20250409,747,-29.72,20240509,464,13.15,20250409,1.96,Y,114630,500,389 억,,3619242,N,N,0,N,00,N +20250509,110731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,524,-2,5,-0.38,36944407,70447,27.44,523,529,522,683,369,526,524.43,4.65,0,35,546,535,525,514,504,541,520,390,157,500,370,1,1,77757548,407,6.63,0.31,12,0.09,79.00,1668.00,750,20240508,-30.13,464,20250409,12.93,542,-3.32,20250227,464,12.93,20250409,747,-29.85,20240509,464,12.93,20250409,1.96,Y,114630,500,389 억,,3619242,N,N,0,N,00,N +20250509,100734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,526,0,3,0.00,32419104,61790,24.07,523,529,522,683,369,526,524.67,4.65,0,-38,546,535,525,514,504,541,520,390,157,500,370,1,1,77757548,409,6.66,0.32,12,0.08,79.00,1668.00,750,20240508,-29.87,464,20250409,13.36,542,-2.95,20250227,464,13.36,20250409,747,-29.59,20240509,464,13.36,20250409,1.96,Y,114630,500,389 억,,3619242,N,N,0,N,00,N +20250509,090736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,525,-1,5,-0.19,2566870,4906,1.91,523,526,523,683,369,526,523.21,4.65,0,-353,546,535,525,514,504,541,520,390,157,500,370,1,1,77757548,408,6.65,0.31,12,0.01,79.00,1668.00,750,20240508,-30.00,464,20250409,13.15,542,-3.14,20250227,464,13.15,20250409,747,-29.72,20240509,464,13.15,20250409,1.96,Y,114630,500,389 억,,3619242,N,N,0,N,00,N 20250508,160722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,526,7,2,1.35,133721711,253565,63.77,515,536,515,674,364,519,527.37,4.67,0,665,534,526,511,503,488,530,507,390,155,500,370,1,1,77757548,409,6.66,0.32,12,0.33,79.00,1668.00,750,20240508,-29.87,464,20250409,13.36,542,-2.95,20250227,464,13.36,20250409,750,-29.87,20240508,464,13.36,20250409,1.95,Y,114630,500,389 억,,3630474,N,N,0,N,00,N 20250508,150732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,526,7,2,1.35,132276783,250810,63.07,515,536,515,674,364,519,527.40,4.67,0,885,534,526,511,503,488,530,507,390,155,500,370,1,1,77757548,409,6.66,0.32,12,0.32,79.00,1668.00,750,20240508,-29.87,464,20250409,13.36,542,-2.95,20250227,464,13.36,20250409,750,-29.87,20240508,464,13.36,20250409,1.95,Y,114630,500,389 억,,3630474,N,N,0,N,00,N 20250508,140729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,527,8,2,1.54,130479579,247388,62.21,515,536,515,674,364,519,527.43,4.67,0,870,534,526,511,503,488,530,507,390,155,500,370,1,1,77757548,410,6.67,0.32,12,0.32,79.00,1668.00,750,20240508,-29.73,464,20250409,13.58,542,-2.77,20250227,464,13.58,20250409,750,-29.73,20240508,464,13.58,20250409,1.95,Y,114630,500,389 억,,3630474,N,N,0,N,00,N diff --git a/114810/price/prices-20250501.csv b/114810/price/prices-20250501.csv index 32b8d4e159e8..7e98659facbb 100644 --- a/114810/price/prices-20250501.csv +++ b/114810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7600,-230,5,-2.94,822735125,107913,83.89,7830,7830,7550,10170,5490,7830,7624.06,4.24,0,-3240,8136,7982,7846,7692,7556,8060,7770,147,2340,500,5630,10,1,29113174,2213,7.14,1.16,12,0.37,1064.00,6562.00,14220,20240528,-46.55,5350,20241206,42.06,8640,-12.04,20250320,5810,30.81,20250203,14220,-46.55,20240528,5350,42.06,20241206,1.18,Y,114810,500,146 억,,1234035,N,N,8248,N,00,N +20250509,150736,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7610,-220,5,-2.81,796823205,104504,81.24,7830,7830,7550,10170,5490,7830,7624.81,4.24,0,-3383,8136,7982,7846,7692,7556,8060,7770,147,2340,500,5630,10,1,29113174,2216,7.15,1.16,12,0.36,1064.00,6562.00,14220,20240528,-46.48,5350,20241206,42.24,8640,-11.92,20250320,5810,30.98,20250203,14220,-46.48,20240528,5350,42.24,20241206,1.18,Y,114810,500,146 억,,1234035,N,N,11179,N,00,N +20250509,140733,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7600,-230,5,-2.94,701699510,91973,71.50,7830,7830,7550,10170,5490,7830,7629.41,4.24,0,-8930,8136,7982,7846,7692,7556,8060,7770,147,2340,500,5630,10,1,29113174,2213,7.14,1.16,12,0.32,1064.00,6562.00,14220,20240528,-46.55,5350,20241206,42.06,8640,-12.04,20250320,5810,30.81,20250203,14220,-46.55,20240528,5350,42.06,20241206,1.18,Y,114810,500,146 억,,1234035,N,N,11179,N,00,N +20250509,130732,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7610,-220,5,-2.81,536945050,70275,54.63,7830,7830,7550,10170,5490,7830,7640.63,4.24,0,-13074,8136,7982,7846,7692,7556,8060,7770,147,2340,500,5630,10,1,29113174,2216,7.15,1.16,12,0.24,1064.00,6562.00,14220,20240528,-46.48,5350,20241206,42.24,8640,-11.92,20250320,5810,30.98,20250203,14220,-46.48,20240528,5350,42.24,20241206,1.18,Y,114810,500,146 억,,1234035,N,N,11179,N,00,N +20250509,120735,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7600,-230,5,-2.94,461314650,60304,46.88,7830,7830,7590,10170,5490,7830,7649.82,4.24,0,-13070,8136,7982,7846,7692,7556,8060,7770,147,2340,500,5630,10,1,29113174,2213,7.14,1.16,12,0.21,1064.00,6562.00,14220,20240528,-46.55,5350,20241206,42.06,8640,-12.04,20250320,5810,30.81,20250203,14220,-46.55,20240528,5350,42.06,20241206,1.18,Y,114810,500,146 억,,1234035,N,N,11179,N,00,N +20250509,110731,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7620,-210,5,-2.68,388214140,50688,39.40,7830,7830,7590,10170,5490,7830,7658.90,4.24,0,-10024,8136,7982,7846,7692,7556,8060,7770,147,2340,500,5630,10,1,29113174,2218,7.16,1.16,12,0.17,1064.00,6562.00,14220,20240528,-46.41,5350,20241206,42.43,8640,-11.81,20250320,5810,31.15,20250203,14220,-46.41,20240528,5350,42.43,20241206,1.18,Y,114810,500,146 억,,1234035,N,N,11179,N,00,N +20250509,100734,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7690,-140,5,-1.79,140912370,18286,14.22,7830,7830,7670,10170,5490,7830,7706.02,4.24,0,-6934,8136,7982,7846,7692,7556,8060,7770,147,2340,500,5630,10,1,29113174,2239,7.23,1.17,12,0.06,1064.00,6562.00,14220,20240528,-45.92,5350,20241206,43.74,8640,-11.00,20250320,5810,32.36,20250203,14220,-45.92,20240528,5350,43.74,20241206,1.18,Y,114810,500,146 억,,1234035,N,N,11179,N,00,N +20250509,090736,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7760,-70,5,-0.89,12107360,1556,1.21,7830,7830,7760,10170,5490,7830,7781.08,4.24,0,-1441,8136,7982,7846,7692,7556,8060,7770,147,2340,500,5630,10,1,29113174,2259,7.29,1.18,12,0.01,1064.00,6562.00,14220,20240528,-45.43,5350,20241206,45.05,8640,-10.19,20250320,5810,33.56,20250203,14220,-45.43,20240528,5350,45.05,20241206,1.18,Y,114810,500,146 억,,1234035,N,N,11179,N,00,N 20250508,160723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7830,0,3,0.00,1003273330,128638,321.57,7760,8000,7710,10170,5490,7830,7798.96,4.34,0,2659,8070,7950,7820,7700,7570,8010,7760,147,2340,500,5630,10,1,29113174,2280,7.36,1.19,12,0.44,1064.00,6562.00,14220,20240528,-44.94,5350,20241206,46.36,8640,-9.38,20250320,5810,34.77,20250203,14220,-44.94,20240528,5350,46.36,20241206,1.17,Y,114810,500,146 억,,1262464,N,N,11179,N,00,N 20250508,150732,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7800,-30,5,-0.38,943972100,121057,302.62,7760,8000,7710,10170,5490,7830,7797.75,4.34,0,-752,8070,7950,7820,7700,7570,8010,7760,147,2340,500,5630,10,1,29113174,2271,7.33,1.19,12,0.42,1064.00,6562.00,14220,20240528,-45.15,5350,20241206,45.79,8640,-9.72,20250320,5810,34.25,20250203,14220,-45.15,20240528,5350,45.79,20241206,1.17,Y,114810,500,146 억,,1262464,N,N,0,N,00,N 20250508,140729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7750,-80,5,-1.02,817227430,104719,261.78,7760,8000,7710,10170,5490,7830,7804.00,4.34,0,-6502,8070,7950,7820,7700,7570,8010,7760,147,2340,500,5630,10,1,29113174,2256,7.28,1.18,12,0.36,1064.00,6562.00,14220,20240528,-45.50,5350,20241206,44.86,8640,-10.30,20250320,5810,33.39,20250203,14220,-45.50,20240528,5350,44.86,20241206,1.17,Y,114810,500,146 억,,1262464,N,N,0,N,00,N diff --git a/114840/price/prices-20250501.csv b/114840/price/prices-20250501.csv index e5510878b6e0..60d576614575 100644 --- a/114840/price/prices-20250501.csv +++ b/114840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160728,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20250,320,2,1.61,7254799470,363356,53.19,20000,20450,19260,25900,13960,19930,19966.01,4.32,0,16287,24516,22222,20706,18412,16896,21465,17655,87,5970,500,13950,50,1,17319900,3507,12.32,3.81,12,2.10,1644.00,5310.00,45150,20240603,-55.15,16220,20241112,24.85,28600,-29.20,20250207,17600,15.06,20250409,45150,-55.15,20240603,16220,24.85,20241112,1.53,Y,114840,500,86 억,,748116,N,N,46747,N,00,N +20250509,150736,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20300,370,2,1.86,6910870670,346370,50.71,20000,20450,19260,25900,13960,19930,19952.28,4.32,0,18979,24516,22222,20706,18412,16896,21465,17655,87,5970,500,13950,50,1,17319900,3516,12.35,3.82,12,2.00,1644.00,5310.00,45150,20240603,-55.04,16220,20241112,25.15,28600,-29.02,20250207,17600,15.34,20250409,45150,-55.04,20240603,16220,25.15,20241112,1.53,Y,114840,500,86 억,,748116,N,N,51340,N,00,N +20250509,140733,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19860,-70,5,-0.35,5239017560,263760,38.61,20000,20250,19260,25900,13960,19930,19862.82,4.32,0,25342,24516,22222,20706,18412,16896,21465,17655,87,5970,500,13950,10,1,17319900,3440,12.08,3.74,12,1.52,1644.00,5310.00,45150,20240603,-56.01,16220,20241112,22.44,28600,-30.56,20250207,17600,12.84,20250409,45150,-56.01,20240603,16220,22.44,20241112,1.53,Y,114840,500,86 억,,748116,N,N,51340,N,00,N +20250509,130732,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20050,120,2,0.60,4434345640,223352,32.70,20000,20250,19260,25900,13960,19930,19853.62,4.32,0,26584,24516,22222,20706,18412,16896,21465,17655,87,5970,500,13950,50,1,17319900,3473,12.20,3.78,12,1.29,1644.00,5310.00,45150,20240603,-55.59,16220,20241112,23.61,28600,-29.90,20250207,17600,13.92,20250409,45150,-55.59,20240603,16220,23.61,20241112,1.53,Y,114840,500,86 억,,748116,N,N,51340,N,00,N +20250509,120735,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20000,70,2,0.35,3647755430,184084,26.95,20000,20250,19260,25900,13960,19930,19815.71,4.32,0,23467,24516,22222,20706,18412,16896,21465,17655,87,5970,500,13950,50,1,17319900,3464,12.17,3.77,12,1.06,1644.00,5310.00,45150,20240603,-55.70,16220,20241112,23.30,28600,-30.07,20250207,17600,13.64,20250409,45150,-55.70,20240603,16220,23.30,20241112,1.53,Y,114840,500,86 억,,748116,N,N,51340,N,00,N +20250509,110731,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19950,20,2,0.10,2831538195,143214,20.97,20000,20250,19260,25900,13960,19930,19771.38,4.32,0,20031,24516,22222,20706,18412,16896,21465,17655,87,5970,500,13950,10,1,17319900,3455,12.14,3.76,12,0.83,1644.00,5310.00,45150,20240603,-55.81,16220,20241112,23.00,28600,-30.24,20250207,17600,13.35,20250409,45150,-55.81,20240603,16220,23.00,20241112,1.53,Y,114840,500,86 억,,748116,N,N,51340,N,00,N +20250509,100734,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20150,220,2,1.10,1951885695,99323,14.54,20000,20250,19260,25900,13960,19930,19651.90,4.32,0,12457,24516,22222,20706,18412,16896,21465,17655,87,5970,500,13950,50,1,17319900,3490,12.26,3.79,12,0.57,1644.00,5310.00,45150,20240603,-55.37,16220,20241112,24.23,28600,-29.55,20250207,17600,14.49,20250409,45150,-55.37,20240603,16220,24.23,20241112,1.53,Y,114840,500,86 억,,748116,N,N,51340,N,00,N +20250509,090736,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19500,-430,5,-2.16,325295070,16581,2.43,20000,20000,19450,25900,13960,19930,19618.54,4.32,0,-7786,24516,22222,20706,18412,16896,21465,17655,87,5970,500,13950,10,1,17319900,3377,11.86,3.67,12,0.10,1644.00,5310.00,45150,20240603,-56.81,16220,20241112,20.22,28600,-31.82,20250207,17600,10.80,20250409,45150,-56.81,20240603,16220,20.22,20241112,1.53,Y,114840,500,86 억,,748116,N,N,51340,N,00,N 20250508,160723,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19930,-1920,5,-8.79,14274419390,683092,929.88,21850,23000,19190,28400,15300,21850,20897.00,4.66,0,-46548,22750,22300,21650,21200,20550,21975,20875,87,6550,500,15290,10,1,17319900,3452,12.12,3.75,12,3.94,1644.00,5310.00,45150,20240603,-55.86,16220,20241112,22.87,28600,-30.31,20250207,17600,13.24,20250409,45150,-55.86,20240603,16220,22.87,20241112,1.55,Y,114840,500,86 억,,806804,N,N,51340,N,00,N 20250508,150732,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20100,-1750,5,-8.01,13122423240,625494,851.48,21850,23000,19190,28400,15300,21850,20979.30,4.66,0,-51123,22750,22300,21650,21200,20550,21975,20875,87,6550,500,15290,50,1,17319900,3481,12.23,3.79,12,3.61,1644.00,5310.00,45150,20240603,-55.48,16220,20241112,23.92,28600,-29.72,20250207,17600,14.20,20250409,45150,-55.48,20240603,16220,23.92,20241112,1.55,Y,114840,500,86 억,,806804,N,N,6704,N,00,N 20250508,140730,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22250,400,2,1.83,5117475175,229955,313.03,21850,23000,21700,28400,15300,21850,22254.25,4.66,0,-23174,22750,22300,21650,21200,20550,21975,20875,87,6550,500,15290,50,1,17319900,3854,13.53,4.19,12,1.33,1644.00,5310.00,45150,20240603,-50.72,16220,20241112,37.18,28600,-22.20,20250207,17600,26.42,20250409,45150,-50.72,20240603,16220,37.18,20241112,1.55,Y,114840,500,86 억,,806804,N,N,6704,N,00,N diff --git a/114920/price/prices-20250501.csv b/114920/price/prices-20250501.csv index 57bd94653e41..ec36c0d9f315 100644 --- a/114920/price/prices-20250501.csv +++ b/114920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160729,57,100.00,KONEX,,,N,N,N,N, ,N,2735,-55,5,-1.97,62585,26,2600.00,2780,2780,2375,3205,2375,2790,2407.12,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,95,2.95,0.22,12,0.00,927.00,12289.00,3525,20240513,-22.41,1850,20240425,47.84,3270,-16.36,20250214,2015,35.73,20250207,3525,-22.41,20240513,1978,38.27,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250509,150736,57,100.00,KONEX,,,N,N,N,N, ,N,2735,-55,5,-1.97,62585,26,2600.00,2780,2780,2375,3205,2375,2790,2407.12,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,95,2.95,0.22,12,0.00,927.00,12289.00,3525,20240513,-22.41,1850,20240425,47.84,3270,-16.36,20250214,2015,35.73,20250207,3525,-22.41,20240513,1978,38.27,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250509,140733,57,100.00,KONEX,,,N,N,N,N, ,N,2735,-55,5,-1.97,62585,26,2600.00,2780,2780,2375,3205,2375,2790,2407.12,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,95,2.95,0.22,12,0.00,927.00,12289.00,3525,20240513,-22.41,1850,20240425,47.84,3270,-16.36,20250214,2015,35.73,20250207,3525,-22.41,20240513,1978,38.27,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250509,130733,57,100.00,KONEX,,,N,N,N,N, ,N,2735,-55,5,-1.97,62585,26,2600.00,2780,2780,2375,3205,2375,2790,2407.12,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,95,2.95,0.22,12,0.00,927.00,12289.00,3525,20240513,-22.41,1850,20240425,47.84,3270,-16.36,20250214,2015,35.73,20250207,3525,-22.41,20240513,1978,38.27,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250509,120735,57,100.00,KONEX,,,N,N,N,N, ,N,2735,-55,5,-1.97,62585,26,2600.00,2780,2780,2375,3205,2375,2790,2407.12,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,95,2.95,0.22,12,0.00,927.00,12289.00,3525,20240513,-22.41,1850,20240425,47.84,3270,-16.36,20250214,2015,35.73,20250207,3525,-22.41,20240513,1978,38.27,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250509,110731,57,100.00,KONEX,,,N,N,N,N, ,N,2735,-55,5,-1.97,62585,26,2600.00,2780,2780,2375,3205,2375,2790,2407.12,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,95,2.95,0.22,12,0.00,927.00,12289.00,3525,20240513,-22.41,1850,20240425,47.84,3270,-16.36,20250214,2015,35.73,20250207,3525,-22.41,20240513,1978,38.27,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250509,100735,57,100.00,KONEX,,,N,N,N,N, ,N,2780,-10,5,-0.36,2780,1,100.00,2780,2780,2780,3205,2375,2790,2780.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,96,3.00,0.23,12,0.00,927.00,12289.00,3525,20240513,-21.13,1850,20240425,50.27,3270,-14.98,20250214,2015,37.97,20250207,3525,-21.13,20240513,1978,40.55,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250509,090737,57,100.00,KONEX,,,N,N,N,N, ,N,2780,-10,5,-0.36,2780,1,100.00,2780,2780,2780,3205,2375,2790,2780.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,96,3.00,0.23,12,0.00,927.00,12289.00,3525,20240513,-21.13,1850,20240425,50.27,3270,-14.98,20250214,2015,37.97,20250207,3525,-21.13,20240513,1978,40.55,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N 20250508,160723,57,100.00,KONEX,,,N,N,N,N, ,N,2790,75,2,2.76,2790,1,100.00,2790,2790,2790,3120,2310,2715,2790.00,0.00,0,0,2715,2715,2715,2715,2715,2715,2715,17,405,500,1620,5,1,3469500,97,3.01,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.85,1711,20240424,63.06,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1978,41.05,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N 20250508,150733,57,100.00,KONEX,,,N,N,N,N, ,N,2790,75,2,2.76,2790,1,100.00,2790,2790,2790,3120,2310,2715,2790.00,0.00,0,0,2715,2715,2715,2715,2715,2715,2715,17,405,500,1620,5,1,3469500,97,3.01,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.85,1711,20240424,63.06,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1978,41.05,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N 20250508,140730,57,100.00,KONEX,,,N,N,N,N, ,N,2790,75,2,2.76,2790,1,100.00,2790,2790,2790,3120,2310,2715,2790.00,0.00,0,0,2715,2715,2715,2715,2715,2715,2715,17,405,500,1620,5,1,3469500,97,3.01,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.85,1711,20240424,63.06,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1978,41.05,20240820,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N diff --git a/115160/price/prices-20250501.csv b/115160/price/prices-20250501.csv index 41c25c49ce29..9c51a02b7fa1 100644 --- a/115160/price/prices-20250501.csv +++ b/115160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1096,-23,5,-2.06,143874630,131485,352.82,1135,1135,1081,1454,784,1119,1094.23,4.78,0,-11230,1163,1141,1118,1096,1073,1129,1084,220,335,500,760,1,1,43970124,482,-0.85,0.29,12,0.30,-1297.00,3796.00,2815,20240430,-61.07,933,20241206,17.47,1520,-27.89,20250110,991,10.60,20250331,2440,-55.08,20240509,933,17.47,20241206,0.33,Y,115160,500,219 억,,2100757,N,N,5190,N,00,N +20250509,150736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1093,-26,5,-2.32,142053729,129821,348.35,1135,1135,1081,1454,784,1119,1094.23,4.78,0,-11140,1163,1141,1118,1096,1073,1129,1084,220,335,500,760,1,1,43970124,481,-0.84,0.29,12,0.30,-1297.00,3796.00,2815,20240430,-61.17,933,20241206,17.15,1520,-28.09,20250110,991,10.29,20250331,2440,-55.20,20240509,933,17.15,20241206,0.33,Y,115160,500,219 억,,2100757,N,N,1281,N,00,N +20250509,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1094,-25,5,-2.23,136226488,124494,334.06,1135,1135,1081,1454,784,1119,1094.24,4.78,0,-11115,1163,1141,1118,1096,1073,1129,1084,220,335,500,760,1,1,43970124,481,-0.84,0.29,12,0.28,-1297.00,3796.00,2815,20240430,-61.14,933,20241206,17.26,1520,-28.03,20250110,991,10.39,20250331,2440,-55.16,20240509,933,17.26,20241206,0.33,Y,115160,500,219 억,,2100757,N,N,1281,N,00,N +20250509,130733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1096,-23,5,-2.06,123910957,113202,303.76,1135,1135,1081,1454,784,1119,1094.60,4.78,0,-10672,1163,1141,1118,1096,1073,1129,1084,220,335,500,760,1,1,43970124,482,-0.85,0.29,12,0.26,-1297.00,3796.00,2815,20240430,-61.07,933,20241206,17.47,1520,-27.89,20250110,991,10.60,20250331,2440,-55.08,20240509,933,17.47,20241206,0.33,Y,115160,500,219 억,,2100757,N,N,1281,N,00,N +20250509,120735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1103,-16,5,-1.43,105816816,96623,259.27,1135,1135,1081,1454,784,1119,1095.15,4.78,0,-7466,1163,1141,1118,1096,1073,1129,1084,220,335,500,760,1,1,43970124,485,-0.85,0.29,12,0.22,-1297.00,3796.00,2815,20240430,-60.82,933,20241206,18.22,1520,-27.43,20250110,991,11.30,20250331,2440,-54.80,20240509,933,18.22,20241206,0.33,Y,115160,500,219 억,,2100757,N,N,1281,N,00,N +20250509,110732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1102,-17,5,-1.52,100379649,91676,246.00,1135,1135,1081,1454,784,1119,1094.94,4.78,0,-7292,1163,1141,1118,1096,1073,1129,1084,220,335,500,760,1,1,43970124,485,-0.85,0.29,12,0.21,-1297.00,3796.00,2815,20240430,-60.85,933,20241206,18.11,1520,-27.50,20250110,991,11.20,20250331,2440,-54.84,20240509,933,18.11,20241206,0.33,Y,115160,500,219 억,,2100757,N,N,1281,N,00,N +20250509,100735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1106,-13,5,-1.16,18171760,16464,44.18,1135,1135,1095,1454,784,1119,1103.73,4.78,0,-4790,1163,1141,1118,1096,1073,1129,1084,220,335,500,760,1,1,43970124,486,-0.85,0.29,12,0.04,-1297.00,3796.00,2815,20240430,-60.71,933,20241206,18.54,1520,-27.24,20250110,991,11.60,20250331,2440,-54.67,20240509,933,18.54,20241206,0.33,Y,115160,500,219 억,,2100757,N,N,1281,N,00,N +20250509,090737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1104,-15,5,-1.34,2471522,2200,5.90,1135,1135,1104,1454,784,1119,1123.42,4.78,0,-23,1163,1141,1118,1096,1073,1129,1084,220,335,500,760,1,1,43970124,485,-0.85,0.29,12,0.01,-1297.00,3796.00,2815,20240430,-60.78,933,20241206,18.33,1520,-27.37,20250110,991,11.40,20250331,2440,-54.75,20240509,933,18.33,20241206,0.33,Y,115160,500,219 억,,2100757,N,N,1281,N,00,N 20250508,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1119,-6,5,-0.53,41533646,37167,77.03,1140,1140,1095,1462,788,1125,1117.49,4.85,0,-1945,1156,1140,1119,1103,1082,1148,1111,220,337,500,760,1,1,43970124,492,-0.86,0.29,12,0.08,-1297.00,3796.00,2815,20240430,-60.25,933,20241206,19.94,1520,-26.38,20250110,991,12.92,20250331,2440,-54.14,20240508,933,19.94,20241206,0.33,Y,115160,500,219 억,,2132228,N,N,1281,N,00,N 20250508,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1116,-9,5,-0.80,36384926,32552,67.46,1140,1140,1095,1462,788,1125,1117.75,4.85,0,-2102,1156,1140,1119,1103,1082,1148,1111,220,337,500,760,1,1,43970124,491,-0.86,0.29,12,0.07,-1297.00,3796.00,2815,20240430,-60.36,933,20241206,19.61,1520,-26.58,20250110,991,12.61,20250331,2440,-54.26,20240508,933,19.61,20241206,0.33,Y,115160,500,219 억,,2132228,N,N,2127,N,00,N 20250508,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1111,-14,5,-1.24,29346674,26221,54.34,1140,1140,1095,1462,788,1125,1119.20,4.85,0,-4755,1156,1140,1119,1103,1082,1148,1111,220,337,500,760,1,1,43970124,489,-0.86,0.29,12,0.06,-1297.00,3796.00,2815,20240430,-60.53,933,20241206,19.08,1520,-26.91,20250110,991,12.11,20250331,2440,-54.47,20240508,933,19.08,20241206,0.33,Y,115160,500,219 억,,2132228,N,N,2127,N,00,N diff --git a/115180/price/prices-20250501.csv b/115180/price/prices-20250501.csv index 0954b71230f8..310f63f7a578 100644 --- a/115180/price/prices-20250501.csv +++ b/115180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9980,-170,5,-1.67,2560651575,256298,141.89,10400,10460,9760,13190,7110,10150,9990.92,2.95,0,-60288,10483,10316,9983,9816,9483,10400,9900,169,3040,500,7300,10,1,33725867,3366,-13.34,5.93,12,0.76,-748.00,1684.00,10600,20250429,-5.85,3200,20240805,211.88,10600,-5.85,20250429,4255,134.55,20250102,10600,-5.85,20250429,3200,211.88,20240805,0.79,Y,115180,500,168 억,,994238,N,N,33570,N,00,N +20250509,150737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9870,-280,5,-2.76,2441441905,244272,135.23,10400,10460,9760,13190,7110,10150,9994.77,2.95,0,-63409,10483,10316,9983,9816,9483,10400,9900,169,3040,500,7300,10,1,33725867,3329,-13.20,5.86,12,0.72,-748.00,1684.00,10600,20250429,-6.89,3200,20240805,208.44,10600,-6.89,20250429,4255,131.96,20250102,10600,-6.89,20250429,3200,208.44,20240805,0.79,Y,115180,500,168 억,,994238,N,N,28020,N,00,N +20250509,140734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,-330,5,-3.25,2056024475,205102,113.55,10400,10460,9760,13190,7110,10150,10024.40,2.95,0,-60719,10483,10316,9983,9816,9483,10400,9900,169,3040,500,7300,10,1,33725867,3312,-13.13,5.83,12,0.61,-748.00,1684.00,10600,20250429,-7.36,3200,20240805,206.87,10600,-7.36,20250429,4255,130.79,20250102,10600,-7.36,20250429,3200,206.87,20240805,0.79,Y,115180,500,168 억,,994238,N,N,28020,N,00,N +20250509,130733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9840,-310,5,-3.05,1828771375,182005,100.76,10400,10460,9760,13190,7110,10150,10047.92,2.95,0,-46654,10483,10316,9983,9816,9483,10400,9900,169,3040,500,7300,10,1,33725867,3319,-13.16,5.84,12,0.54,-748.00,1684.00,10600,20250429,-7.17,3200,20240805,207.50,10600,-7.17,20250429,4255,131.26,20250102,10600,-7.17,20250429,3200,207.50,20240805,0.79,Y,115180,500,168 억,,994238,N,N,28020,N,00,N +20250509,120736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9860,-290,5,-2.86,1605593380,159386,88.24,10400,10460,9760,13190,7110,10150,10073.62,2.95,0,-31178,10483,10316,9983,9816,9483,10400,9900,169,3040,500,7300,10,1,33725867,3325,-13.18,5.86,12,0.47,-748.00,1684.00,10600,20250429,-6.98,3200,20240805,208.12,10600,-6.98,20250429,4255,131.73,20250102,10600,-6.98,20250429,3200,208.12,20240805,0.79,Y,115180,500,168 억,,994238,N,N,28020,N,00,N +20250509,110732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10110,-40,5,-0.39,828626810,81032,44.86,10400,10460,10030,13190,7110,10150,10225.92,2.95,0,-11899,10483,10316,9983,9816,9483,10400,9900,169,3040,500,7300,10,1,33725867,3410,-13.52,6.00,12,0.24,-748.00,1684.00,10600,20250429,-4.62,3200,20240805,215.94,10600,-4.62,20250429,4255,137.60,20250102,10600,-4.62,20250429,3200,215.94,20240805,0.79,Y,115180,500,168 억,,994238,N,N,28020,N,00,N +20250509,100735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10190,40,2,0.39,494695720,48474,26.84,10400,10460,10030,13190,7110,10150,10205.38,2.95,0,-9880,10483,10316,9983,9816,9483,10400,9900,169,3040,500,7300,10,1,33725867,3437,-13.62,6.05,12,0.14,-748.00,1684.00,10600,20250429,-3.87,3200,20240805,218.44,10600,-3.87,20250429,4255,139.48,20250102,10600,-3.87,20250429,3200,218.44,20240805,0.79,Y,115180,500,168 억,,994238,N,N,28020,N,00,N +20250509,090737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10390,240,2,2.36,143360220,13836,7.66,10400,10460,10100,13190,7110,10150,10361.39,2.95,0,-2120,10483,10316,9983,9816,9483,10400,9900,169,3040,500,7300,10,1,33725867,3504,-13.89,6.17,12,0.04,-748.00,1684.00,10600,20250429,-1.98,3200,20240805,224.69,10600,-1.98,20250429,4255,144.18,20250102,10600,-1.98,20250429,3200,224.69,20240805,0.79,Y,115180,500,168 억,,994238,N,N,28020,N,00,N 20250508,160724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10150,280,2,2.84,1785424485,180229,105.30,9820,10150,9650,12830,6910,9870,9906.27,3.07,0,-6769,10583,10226,9663,9306,8743,10405,9485,162,2960,500,7100,10,1,32381781,3287,-13.57,6.03,12,0.56,-748.00,1684.00,10600,20250429,-4.25,3200,20240805,217.19,10600,-4.25,20250429,4255,138.54,20250102,10600,-4.25,20250429,3200,217.19,20240805,0.79,Y,115180,500,161 억,,995164,N,N,28020,N,00,N 20250508,150733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10050,180,2,1.82,1593174975,161192,94.18,9820,10100,9650,12830,6910,9870,9883.71,3.07,0,-15785,10583,10226,9663,9306,8743,10405,9485,162,2960,500,7100,10,1,32381781,3254,-13.44,5.97,12,0.50,-748.00,1684.00,10600,20250429,-5.19,3200,20240805,214.06,10600,-5.19,20250429,4255,136.19,20250102,10600,-5.19,20250429,3200,214.06,20240805,0.79,Y,115180,500,161 억,,995164,N,N,2025,N,00,N 20250508,140730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10000,130,2,1.32,1239081575,125962,73.60,9820,10040,9650,12830,6910,9870,9836.95,3.07,0,-10055,10583,10226,9663,9306,8743,10405,9485,162,2960,500,7100,10,1,32381781,3238,-13.37,5.94,12,0.39,-748.00,1684.00,10600,20250429,-5.66,3200,20240805,212.50,10600,-5.66,20250429,4255,135.02,20250102,10600,-5.66,20250429,3200,212.50,20240805,0.79,Y,115180,500,161 억,,995164,N,N,2025,N,00,N diff --git a/115310/price/prices-20250501.csv b/115310/price/prices-20250501.csv index fe7522b21d48..a74354d10dfd 100644 --- a/115310/price/prices-20250501.csv +++ b/115310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160729,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31500,-300,5,-0.94,73666250,2332,75.40,31800,31950,31450,41300,22300,31800,31589.30,2.37,0,112,33566,32682,32016,31132,30466,32350,30800,16,9500,500,23530,50,1,3192883,1006,11.21,0.72,12,0.07,2809.00,43599.00,38600,20250306,-18.39,18170,20240805,73.36,38600,-18.39,20250306,20200,55.94,20250102,38600,-18.39,20250306,18170,73.36,20240805,0.62,Y,115310,500,15 억,,75747,N,N,2,N,00,N +20250509,150737,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31750,-50,5,-0.16,70733650,2239,72.39,31800,31950,31450,41300,22300,31800,31591.63,2.37,0,111,33566,32682,32016,31132,30466,32350,30800,16,9500,500,23530,50,1,3192883,1014,11.30,0.73,12,0.07,2809.00,43599.00,38600,20250306,-17.75,18170,20240805,74.74,38600,-17.75,20250306,20200,57.18,20250102,38600,-17.75,20250306,18170,74.74,20240805,0.62,Y,115310,500,15 억,,75747,N,N,2,N,00,N +20250509,140734,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31450,-350,5,-1.10,59121200,1871,60.49,31800,31950,31450,41300,22300,31800,31598.72,2.37,0,132,33566,32682,32016,31132,30466,32350,30800,16,9500,500,23530,50,1,3192883,1004,11.20,0.72,12,0.06,2809.00,43599.00,38600,20250306,-18.52,18170,20240805,73.09,38600,-18.52,20250306,20200,55.69,20250102,38600,-18.52,20250306,18170,73.09,20240805,0.62,Y,115310,500,15 억,,75747,N,N,2,N,00,N +20250509,130733,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31550,-250,5,-0.79,25240350,797,25.77,31800,31950,31550,41300,22300,31800,31669.20,2.37,0,-112,33566,32682,32016,31132,30466,32350,30800,16,9500,500,23530,50,1,3192883,1007,11.23,0.72,12,0.02,2809.00,43599.00,38600,20250306,-18.26,18170,20240805,73.64,38600,-18.26,20250306,20200,56.19,20250102,38600,-18.26,20250306,18170,73.64,20240805,0.62,Y,115310,500,15 억,,75747,N,N,2,N,00,N +20250509,120736,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31650,-150,5,-0.47,21197450,669,21.63,31800,31950,31600,41300,22300,31800,31685.28,2.37,0,-84,33566,32682,32016,31132,30466,32350,30800,16,9500,500,23530,50,1,3192883,1011,11.27,0.73,12,0.02,2809.00,43599.00,38600,20250306,-18.01,18170,20240805,74.19,38600,-18.01,20250306,20200,56.68,20250102,38600,-18.01,20250306,18170,74.19,20240805,0.62,Y,115310,500,15 억,,75747,N,N,2,N,00,N +20250509,110732,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31650,-150,5,-0.47,17747200,560,18.11,31800,31950,31600,41300,22300,31800,31691.43,2.37,0,-96,33566,32682,32016,31132,30466,32350,30800,16,9500,500,23530,50,1,3192883,1011,11.27,0.73,12,0.02,2809.00,43599.00,38600,20250306,-18.01,18170,20240805,74.19,38600,-18.01,20250306,20200,56.68,20250102,38600,-18.01,20250306,18170,74.19,20240805,0.62,Y,115310,500,15 억,,75747,N,N,2,N,00,N +20250509,100736,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31800,0,3,0.00,8888200,280,9.05,31800,31950,31600,41300,22300,31800,31743.57,2.37,0,-81,33566,32682,32016,31132,30466,32350,30800,16,9500,500,23530,50,1,3192883,1015,11.32,0.73,12,0.01,2809.00,43599.00,38600,20250306,-17.62,18170,20240805,75.01,38600,-17.62,20250306,20200,57.43,20250102,38600,-17.62,20250306,18170,75.01,20240805,0.62,Y,115310,500,15 억,,75747,N,N,2,N,00,N +20250509,090737,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31900,100,2,0.31,826350,26,0.84,31800,31900,31750,41300,22300,31800,31782.69,2.37,0,4,33566,32682,32016,31132,30466,32350,30800,16,9500,500,23530,50,1,3192883,1019,11.36,0.73,12,0.00,2809.00,43599.00,38600,20250306,-17.36,18170,20240805,75.56,38600,-17.36,20250306,20200,57.92,20250102,38600,-17.36,20250306,18170,75.56,20240805,0.62,Y,115310,500,15 억,,75747,N,N,2,N,00,N 20250508,160724,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31800,-650,5,-2.00,98139200,3093,142.67,32900,32900,31350,42150,22750,32450,31729.45,2.41,0,-1155,33016,32732,32466,32182,31916,32875,32325,16,9700,500,24010,50,1,3192883,1015,11.32,0.73,12,0.10,2809.00,43599.00,38600,20250306,-17.62,18170,20240805,75.01,38600,-17.62,20250306,20200,57.43,20250102,38600,-17.62,20250306,18170,75.01,20240805,0.62,Y,115310,500,15 억,,77053,N,N,2,N,00,N 20250508,150733,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31950,-500,5,-1.54,95367400,3006,138.65,32900,32900,31350,42150,22750,32450,31725.68,2.41,0,-1105,33016,32732,32466,32182,31916,32875,32325,16,9700,500,24010,50,1,3192883,1020,11.37,0.73,12,0.09,2809.00,43599.00,38600,20250306,-17.23,18170,20240805,75.84,38600,-17.23,20250306,20200,58.17,20250102,38600,-17.23,20250306,18170,75.84,20240805,0.62,Y,115310,500,15 억,,77053,N,N,18,N,00,N 20250508,140731,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31950,-500,5,-1.54,83364900,2629,121.26,32900,32900,31350,42150,22750,32450,31709.74,2.41,0,-1009,33016,32732,32466,32182,31916,32875,32325,16,9700,500,24010,50,1,3192883,1020,11.37,0.73,12,0.08,2809.00,43599.00,38600,20250306,-17.23,18170,20240805,75.84,38600,-17.23,20250306,20200,58.17,20250102,38600,-17.23,20250306,18170,75.84,20240805,0.62,Y,115310,500,15 억,,77053,N,N,18,N,00,N diff --git a/115440/price/prices-20250501.csv b/115440/price/prices-20250501.csv index 28facfe33dc5..c42dbad110e1 100644 --- a/115440/price/prices-20250501.csv +++ b/115440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,-40,5,-0.57,503134590,71641,85.54,7100,7150,6970,9120,4920,7020,7023.03,6.37,0,-723,7140,7080,6970,6910,6800,7110,6940,54,2100,500,4490,10,1,10794292,753,3.68,0.79,12,0.66,1895.00,8884.00,10450,20250103,-33.21,5630,20240805,23.98,10450,-33.21,20250103,5950,17.31,20250409,10450,-33.21,20250103,5630,23.98,20240805,4.12,Y,115440,500,53 억,,687241,N,N,5473,N,00,N +20250509,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,-30,5,-0.43,490779595,69873,83.42,7100,7150,6970,9120,4920,7020,7023.88,6.37,0,-375,7140,7080,6970,6910,6800,7110,6940,54,2100,500,4490,10,1,10794292,755,3.69,0.79,12,0.65,1895.00,8884.00,10450,20250103,-33.11,5630,20240805,24.16,10450,-33.11,20250103,5950,17.48,20250409,10450,-33.11,20250103,5630,24.16,20240805,4.12,Y,115440,500,53 억,,687241,N,N,4791,N,00,N +20250509,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-20,5,-0.28,443259825,63066,75.30,7100,7150,6970,9120,4920,7020,7028.51,6.37,0,-1982,7140,7080,6970,6910,6800,7110,6940,54,2100,500,4490,10,1,10794292,756,3.69,0.79,12,0.58,1895.00,8884.00,10450,20250103,-33.01,5630,20240805,24.33,10450,-33.01,20250103,5950,17.65,20250409,10450,-33.01,20250103,5630,24.33,20240805,4.12,Y,115440,500,53 억,,687241,N,N,4791,N,00,N +20250509,130734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,-30,5,-0.43,414856505,59008,70.45,7100,7150,6970,9120,4920,7020,7030.51,6.37,0,-867,7140,7080,6970,6910,6800,7110,6940,54,2100,500,4490,10,1,10794292,755,3.69,0.79,12,0.55,1895.00,8884.00,10450,20250103,-33.11,5630,20240805,24.16,10450,-33.11,20250103,5950,17.48,20250409,10450,-33.11,20250103,5630,24.16,20240805,4.12,Y,115440,500,53 억,,687241,N,N,4791,N,00,N +20250509,120736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-20,5,-0.28,346510760,49240,58.79,7100,7150,6970,9120,4920,7020,7037.18,6.37,0,-1500,7140,7080,6970,6910,6800,7110,6940,54,2100,500,4490,10,1,10794292,756,3.69,0.79,12,0.46,1895.00,8884.00,10450,20250103,-33.01,5630,20240805,24.33,10450,-33.01,20250103,5950,17.65,20250409,10450,-33.01,20250103,5630,24.33,20240805,4.12,Y,115440,500,53 억,,687241,N,N,4791,N,00,N +20250509,110732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,-30,5,-0.43,308555250,43813,52.31,7100,7150,6970,9120,4920,7020,7042.55,6.37,0,-382,7140,7080,6970,6910,6800,7110,6940,54,2100,500,4490,10,1,10794292,755,3.69,0.79,12,0.41,1895.00,8884.00,10450,20250103,-33.11,5630,20240805,24.16,10450,-33.11,20250103,5950,17.48,20250409,10450,-33.11,20250103,5630,24.16,20240805,4.12,Y,115440,500,53 억,,687241,N,N,4791,N,00,N +20250509,100736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,20,2,0.28,196750320,27808,33.20,7100,7150,7010,9120,4920,7020,7075.31,6.37,0,-3892,7140,7080,6970,6910,6800,7110,6940,54,2100,500,4490,10,1,10794292,760,3.72,0.79,12,0.26,1895.00,8884.00,10450,20250103,-32.63,5630,20240805,25.04,10450,-32.63,20250103,5950,18.32,20250409,10450,-32.63,20250103,5630,25.04,20240805,4.12,Y,115440,500,53 억,,687241,N,N,4791,N,00,N +20250509,090738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,40,2,0.57,65511560,9227,11.02,7100,7150,7050,9120,4920,7020,7099.98,6.37,0,-2868,7140,7080,6970,6910,6800,7110,6940,54,2100,500,4490,10,1,10794292,762,3.73,0.79,12,0.09,1895.00,8884.00,10450,20250103,-32.44,5630,20240805,25.40,10450,-32.44,20250103,5950,18.66,20250409,10450,-32.44,20250103,5630,25.40,20240805,4.12,Y,115440,500,53 억,,687241,N,N,4791,N,00,N 20250508,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,90,2,1.30,584264740,83752,180.36,6860,7030,6860,9000,4860,6930,6976.12,6.04,0,34955,7076,7002,6936,6862,6796,7040,6900,54,2070,500,4430,10,1,10794292,758,3.70,0.79,12,0.78,1895.00,8884.00,10450,20250103,-32.82,5630,20240805,24.69,10450,-32.82,20250103,5950,17.98,20250409,10450,-32.82,20250103,5630,24.69,20240805,4.14,Y,115440,500,53 억,,652467,N,N,4791,N,00,N 20250508,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,80,2,1.15,548770650,78688,169.45,6860,7030,6860,9000,4860,6930,6974.01,6.04,0,31874,7076,7002,6936,6862,6796,7040,6900,54,2070,500,4430,10,1,10794292,757,3.70,0.79,12,0.73,1895.00,8884.00,10450,20250103,-32.92,5630,20240805,24.51,10450,-32.92,20250103,5950,17.82,20250409,10450,-32.92,20250103,5630,24.51,20240805,4.14,Y,115440,500,53 억,,652467,N,N,1489,N,00,N 20250508,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,70,2,1.01,491571990,70522,151.87,6860,7030,6860,9000,4860,6930,6970.48,6.04,0,27147,7076,7002,6936,6862,6796,7040,6900,54,2070,500,4430,10,1,10794292,756,3.69,0.79,12,0.65,1895.00,8884.00,10450,20250103,-33.01,5630,20240805,24.33,10450,-33.01,20250103,5950,17.65,20250409,10450,-33.01,20250103,5630,24.33,20240805,4.14,Y,115440,500,53 억,,652467,N,N,1489,N,00,N diff --git a/115450/price/prices-20250501.csv b/115450/price/prices-20250501.csv index 82aada2effd8..9f4035985e60 100644 --- a/115450/price/prices-20250501.csv +++ b/115450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160730,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7890,80,2,1.02,1206519445,153771,102.40,7820,7960,7740,10150,5470,7810,7846.20,6.25,0,29476,8183,7996,7883,7696,7583,7940,7640,421,2340,500,5460,10,1,84245931,6647,-29.01,4.19,12,0.18,-272.00,1885.00,13623,20250106,-42.08,4782,20240520,64.99,13623,-42.08,20250106,5230,50.86,20250321,14300,-44.83,20250106,5020,57.17,20240520,0.36,Y,115450,500,421 억,,5269438,N,N,35829,N,00,N +20250509,150737,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7880,70,2,0.90,1110488785,141592,94.29,7820,7960,7740,10150,5470,7810,7842.88,6.25,0,23468,8183,7996,7883,7696,7583,7940,7640,421,2340,500,5460,10,1,84245931,6639,-28.97,4.18,12,0.17,-272.00,1885.00,13623,20250106,-42.16,4782,20240520,64.78,13623,-42.16,20250106,5230,50.67,20250321,14300,-44.90,20250106,5020,56.97,20240520,0.36,Y,115450,500,421 억,,5269438,N,N,29144,N,00,N +20250509,140735,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7890,80,2,1.02,941782375,120220,80.06,7820,7960,7740,10150,5470,7810,7833.82,6.25,0,14921,8183,7996,7883,7696,7583,7940,7640,421,2340,500,5460,10,1,84245931,6647,-29.01,4.19,12,0.14,-272.00,1885.00,13623,20250106,-42.08,4782,20240520,64.99,13623,-42.08,20250106,5230,50.86,20250321,14300,-44.83,20250106,5020,57.17,20240520,0.36,Y,115450,500,421 억,,5269438,N,N,29144,N,00,N +20250509,130734,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7850,40,2,0.51,720897180,92310,61.47,7820,7910,7740,10150,5470,7810,7809.52,6.25,0,7690,8183,7996,7883,7696,7583,7940,7640,421,2340,500,5460,10,1,84245931,6613,-28.86,4.16,12,0.11,-272.00,1885.00,13623,20250106,-42.38,4782,20240520,64.16,13623,-42.38,20250106,5230,50.10,20250321,14300,-45.10,20250106,5020,56.37,20240520,0.36,Y,115450,500,421 억,,5269438,N,N,29144,N,00,N +20250509,120736,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7840,30,2,0.38,579509270,74314,49.49,7820,7910,7740,10150,5470,7810,7798.12,6.25,0,3302,8183,7996,7883,7696,7583,7940,7640,421,2340,500,5460,10,1,84245931,6605,-28.82,4.16,12,0.09,-272.00,1885.00,13623,20250106,-42.45,4782,20240520,63.95,13623,-42.45,20250106,5230,49.90,20250321,14300,-45.17,20250106,5020,56.18,20240520,0.36,Y,115450,500,421 억,,5269438,N,N,29144,N,00,N +20250509,110733,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7800,-10,5,-0.13,469902230,60299,40.15,7820,7910,7740,10150,5470,7810,7792.87,6.25,0,-397,8183,7996,7883,7696,7583,7940,7640,421,2340,500,5460,10,1,84245931,6571,-28.68,4.14,12,0.07,-272.00,1885.00,13623,20250106,-42.74,4782,20240520,63.11,13623,-42.74,20250106,5230,49.14,20250321,14300,-45.45,20250106,5020,55.38,20240520,0.36,Y,115450,500,421 억,,5269438,N,N,29144,N,00,N +20250509,100736,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7790,-20,5,-0.26,251745520,32266,21.49,7820,7910,7760,10150,5470,7810,7802.19,6.25,0,-1971,8183,7996,7883,7696,7583,7940,7640,421,2340,500,5460,10,1,84245931,6563,-28.64,4.13,12,0.04,-272.00,1885.00,13623,20250106,-42.82,4782,20240520,62.90,13623,-42.82,20250106,5230,48.95,20250321,14300,-45.52,20250106,5020,55.18,20240520,0.36,Y,115450,500,421 억,,5269438,N,N,29144,N,00,N +20250509,090738,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7870,60,2,0.77,50829130,6510,4.34,7820,7910,7780,10150,5470,7810,7807.85,6.25,0,-2053,8183,7996,7883,7696,7583,7940,7640,421,2340,500,5460,10,1,84245931,6630,-28.93,4.18,12,0.01,-272.00,1885.00,13623,20250106,-42.23,4782,20240520,64.58,13623,-42.23,20250106,5230,50.48,20250321,14300,-44.97,20250106,5020,56.77,20240520,0.36,Y,115450,500,421 억,,5269438,N,N,29144,N,00,N 20250508,160724,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7810,-140,5,-1.76,1180917685,150168,63.72,8030,8070,7770,10330,5570,7950,7863.98,6.29,0,-25934,8210,8080,7960,7830,7710,8020,7770,421,2380,500,5560,10,1,84245931,6580,-28.71,4.14,12,0.18,-272.00,1885.00,13623,20250106,-42.67,4782,20240520,63.32,13623,-42.67,20250106,5230,49.33,20250321,14300,-45.38,20250106,5020,55.58,20240520,0.37,Y,115450,500,421 억,,5301010,N,N,29144,N,00,N 20250508,150734,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7800,-150,5,-1.89,1126073910,143144,60.74,8030,8070,7770,10330,5570,7950,7866.72,6.29,0,-24969,8210,8080,7960,7830,7710,8020,7770,421,2380,500,5560,10,1,84245931,6571,-28.68,4.14,12,0.17,-272.00,1885.00,13623,20250106,-42.74,4782,20240520,63.11,13623,-42.74,20250106,5230,49.14,20250321,14300,-45.45,20250106,5020,55.38,20240520,0.37,Y,115450,500,421 억,,5301010,N,N,65706,N,00,N 20250508,140731,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7850,-100,5,-1.26,979033260,124305,52.75,8030,8070,7770,10330,5570,7950,7876.06,6.29,0,-20951,8210,8080,7960,7830,7710,8020,7770,421,2380,500,5560,10,1,84245931,6613,-28.86,4.16,12,0.15,-272.00,1885.00,13623,20250106,-42.38,4782,20240520,64.16,13623,-42.38,20250106,5230,50.10,20250321,14300,-45.10,20250106,5020,56.37,20240520,0.37,Y,115450,500,421 억,,5301010,N,N,65706,N,00,N diff --git a/115480/price/prices-20250501.csv b/115480/price/prices-20250501.csv index 1932862cb589..b9f2a3f3f226 100644 --- a/115480/price/prices-20250501.csv +++ b/115480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160730,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,620,-1,5,-0.16,23436939,37948,93.06,621,630,614,807,435,621,617.61,0.21,0,-215,646,633,627,614,608,630,611,303,186,500,440,1,1,60624558,376,-9.84,0.62,12,0.06,-63.00,993.00,850,20240730,-27.06,551,20250402,12.52,793,-21.82,20250113,551,12.52,20250402,850,-27.06,20240730,551,12.52,20250402,0.99,Y,115480,500,303 억,,126309,N,N,0,N,00,N +20250509,150738,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,620,-1,5,-0.16,22441219,36342,89.12,621,630,614,807,435,621,617.50,0.21,0,-198,646,633,627,614,608,630,611,303,186,500,440,1,1,60624558,376,-9.84,0.62,12,0.06,-63.00,993.00,850,20240730,-27.06,551,20250402,12.52,793,-21.82,20250113,551,12.52,20250402,850,-27.06,20240730,551,12.52,20250402,0.99,Y,115480,500,303 억,,126309,N,N,0,N,00,N +20250509,140735,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,617,-4,5,-0.64,21148106,34237,83.96,621,630,614,807,435,621,617.70,0.21,0,-199,646,633,627,614,608,630,611,303,186,500,440,1,1,60624558,374,-9.79,0.62,12,0.06,-63.00,993.00,850,20240730,-27.41,551,20250402,11.98,793,-22.19,20250113,551,11.98,20250402,850,-27.41,20240730,551,11.98,20250402,0.99,Y,115480,500,303 억,,126309,N,N,0,N,00,N +20250509,130734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,618,-3,5,-0.48,13902148,22450,55.05,621,630,614,807,435,621,619.25,0.21,0,1561,646,633,627,614,608,630,611,303,186,500,440,1,1,60624558,375,-9.81,0.62,12,0.04,-63.00,993.00,850,20240730,-27.29,551,20250402,12.16,793,-22.07,20250113,551,12.16,20250402,850,-27.29,20240730,551,12.16,20250402,0.99,Y,115480,500,303 억,,126309,N,N,0,N,00,N +20250509,120737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,618,-3,5,-0.48,13285312,21450,52.60,621,630,614,807,435,621,619.36,0.21,0,1599,646,633,627,614,608,630,611,303,186,500,440,1,1,60624558,375,-9.81,0.62,12,0.04,-63.00,993.00,850,20240730,-27.29,551,20250402,12.16,793,-22.07,20250113,551,12.16,20250402,850,-27.29,20240730,551,12.16,20250402,0.99,Y,115480,500,303 억,,126309,N,N,0,N,00,N +20250509,110733,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,618,-3,5,-0.48,11298939,18235,44.72,621,630,614,807,435,621,619.63,0.21,0,1606,646,633,627,614,608,630,611,303,186,500,440,1,1,60624558,375,-9.81,0.62,12,0.03,-63.00,993.00,850,20240730,-27.29,551,20250402,12.16,793,-22.07,20250113,551,12.16,20250402,850,-27.29,20240730,551,12.16,20250402,0.99,Y,115480,500,303 억,,126309,N,N,0,N,00,N +20250509,100736,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,621,0,3,0.00,8262232,13294,32.60,621,630,614,807,435,621,621.50,0.21,0,1658,646,633,627,614,608,630,611,303,186,500,440,1,1,60624558,376,-9.86,0.63,12,0.02,-63.00,993.00,850,20240730,-26.94,551,20250402,12.70,793,-21.69,20250113,551,12.70,20250402,850,-26.94,20240730,551,12.70,20250402,0.99,Y,115480,500,303 억,,126309,N,N,0,N,00,N +20250509,090738,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,614,-7,5,-1.13,740272,1201,2.95,621,621,614,807,435,621,616.38,0.21,0,-202,646,633,627,614,608,630,611,303,186,500,440,1,1,60624558,372,-9.75,0.62,12,0.00,-63.00,993.00,850,20240730,-27.76,551,20250402,11.43,793,-22.57,20250113,551,11.43,20250402,850,-27.76,20240730,551,11.43,20250402,0.99,Y,115480,500,303 억,,126309,N,N,0,N,00,N 20250508,160725,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,621,-16,5,-2.51,25405740,40746,79.05,640,640,621,828,446,637,623.53,0.25,0,-733,659,648,629,618,599,653,623,303,191,500,450,1,1,60624558,376,-9.86,0.63,12,0.07,-63.00,993.00,850,20240730,-26.94,551,20250402,12.70,793,-21.69,20250113,551,12.70,20250402,850,-26.94,20240730,551,12.70,20250402,1.00,Y,115480,500,303 억,,149506,N,N,0,N,00,N 20250508,150734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,629,-8,5,-1.26,20772956,33286,64.58,640,640,621,828,446,637,624.07,0.25,0,-586,659,648,629,618,599,653,623,303,191,500,450,1,1,60624558,381,-9.98,0.63,12,0.05,-63.00,993.00,850,20240730,-26.00,551,20250402,14.16,793,-20.68,20250113,551,14.16,20250402,850,-26.00,20240730,551,14.16,20250402,1.00,Y,115480,500,303 억,,149506,N,N,0,N,00,N 20250508,140731,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,625,-12,5,-1.88,19195464,30752,59.66,640,640,621,828,446,637,624.20,0.25,0,-775,659,648,629,618,599,653,623,303,191,500,450,1,1,60624558,379,-9.92,0.63,12,0.05,-63.00,993.00,850,20240730,-26.47,551,20250402,13.43,793,-21.19,20250113,551,13.43,20250402,850,-26.47,20240730,551,13.43,20250402,1.00,Y,115480,500,303 억,,149506,N,N,0,N,00,N diff --git a/115500/price/prices-20250501.csv b/115500/price/prices-20250501.csv index 284d0217a314..323fe75572c8 100644 --- a/115500/price/prices-20250501.csv +++ b/115500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11250,-50,5,-0.44,3981849235,349435,273.81,11700,11770,11140,14690,7910,11300,11395.30,1.04,0,-35395,11513,11406,11213,11106,10913,11460,11160,60,3390,500,7000,10,1,12000000,1350,67.37,7.15,12,2.91,167.00,1573.00,16380,20250106,-31.32,4800,20240805,134.38,16380,-31.32,20250106,9110,23.49,20250409,16380,-31.32,20250106,4800,134.38,20240805,3.36,Y,115500,500,60 억,,124449,N,N,15294,N,00,N +20250509,150738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11320,20,2,0.18,3849420805,337699,264.61,11700,11770,11140,14690,7910,11300,11398.97,1.04,0,-37375,11513,11406,11213,11106,10913,11460,11160,60,3390,500,7000,10,1,12000000,1358,67.78,7.20,12,2.81,167.00,1573.00,16380,20250106,-30.89,4800,20240805,135.83,16380,-30.89,20250106,9110,24.26,20250409,16380,-30.89,20250106,4800,135.83,20240805,3.36,Y,115500,500,60 억,,124449,N,N,3273,N,00,N +20250509,140735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11270,-30,5,-0.27,3245859620,284438,222.88,11700,11770,11140,14690,7910,11300,11411.48,1.04,0,-39945,11513,11406,11213,11106,10913,11460,11160,60,3390,500,7000,10,1,12000000,1352,67.49,7.16,12,2.37,167.00,1573.00,16380,20250106,-31.20,4800,20240805,134.79,16380,-31.20,20250106,9110,23.71,20250409,16380,-31.20,20250106,4800,134.79,20240805,3.36,Y,115500,500,60 억,,124449,N,N,3273,N,00,N +20250509,130734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11180,-120,5,-1.06,3067309530,268549,210.43,11700,11770,11140,14690,7910,11300,11421.79,1.04,0,-42983,11513,11406,11213,11106,10913,11460,11160,60,3390,500,7000,10,1,12000000,1342,66.95,7.11,12,2.24,167.00,1573.00,16380,20250106,-31.75,4800,20240805,132.92,16380,-31.75,20250106,9110,22.72,20250409,16380,-31.75,20250106,4800,132.92,20240805,3.36,Y,115500,500,60 억,,124449,N,N,3273,N,00,N +20250509,120737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11230,-70,5,-0.62,2938982720,257083,201.45,11700,11770,11140,14690,7910,11300,11432.04,1.04,0,-42240,11513,11406,11213,11106,10913,11460,11160,60,3390,500,7000,10,1,12000000,1348,67.25,7.14,12,2.14,167.00,1573.00,16380,20250106,-31.44,4800,20240805,133.96,16380,-31.44,20250106,9110,23.27,20250409,16380,-31.44,20250106,4800,133.96,20240805,3.36,Y,115500,500,60 억,,124449,N,N,3273,N,00,N +20250509,110733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11190,-110,5,-0.97,2840691450,248314,194.57,11700,11770,11140,14690,7910,11300,11439.92,1.04,0,-41363,11513,11406,11213,11106,10913,11460,11160,60,3390,500,7000,10,1,12000000,1343,67.01,7.11,12,2.07,167.00,1573.00,16380,20250106,-31.68,4800,20240805,133.12,16380,-31.68,20250106,9110,22.83,20250409,16380,-31.68,20250106,4800,133.12,20240805,3.36,Y,115500,500,60 억,,124449,N,N,3273,N,00,N +20250509,100737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11270,-30,5,-0.27,2436369260,212211,166.28,11700,11770,11230,14690,7910,11300,11480.88,1.04,0,-39721,11513,11406,11213,11106,10913,11460,11160,60,3390,500,7000,10,1,12000000,1352,67.49,7.16,12,1.77,167.00,1573.00,16380,20250106,-31.20,4800,20240805,134.79,16380,-31.20,20250106,9110,23.71,20250409,16380,-31.20,20250106,4800,134.79,20240805,3.36,Y,115500,500,60 억,,124449,N,N,3273,N,00,N +20250509,090738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11370,70,2,0.62,1190645580,102768,80.53,11700,11770,11360,14690,7910,11300,11585.76,1.04,0,-32269,11513,11406,11213,11106,10913,11460,11160,60,3390,500,7000,10,1,12000000,1364,68.08,7.23,12,0.86,167.00,1573.00,16380,20250106,-30.59,4800,20240805,136.88,16380,-30.59,20250106,9110,24.81,20250409,16380,-30.59,20250106,4800,136.88,20240805,3.36,Y,115500,500,60 억,,124449,N,N,3273,N,00,N 20250508,160725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,180,2,1.62,1380902305,123301,95.34,11080,11320,11020,14450,7790,11120,11199.10,0.94,0,9193,11466,11292,10946,10772,10426,11380,10860,60,3330,500,6890,10,1,12000000,1356,67.66,7.18,12,1.03,167.00,1573.00,16380,20250106,-31.01,4800,20240805,135.42,16380,-31.01,20250106,9110,24.04,20250409,16380,-31.01,20250106,4800,135.42,20240805,3.40,Y,115500,500,60 억,,112358,N,N,3273,N,00,N 20250508,150734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11270,150,2,1.35,1229555925,109886,84.96,11080,11320,11020,14450,7790,11120,11189.40,0.94,0,13278,11466,11292,10946,10772,10426,11380,10860,60,3330,500,6890,10,1,12000000,1352,67.49,7.16,12,0.92,167.00,1573.00,16380,20250106,-31.20,4800,20240805,134.79,16380,-31.20,20250106,9110,23.71,20250409,16380,-31.20,20250106,4800,134.79,20240805,3.40,Y,115500,500,60 억,,112358,N,N,450,N,00,N 20250508,140732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11220,100,2,0.90,1073583785,95998,74.23,11080,11320,11020,14450,7790,11120,11183.42,0.94,0,7935,11466,11292,10946,10772,10426,11380,10860,60,3330,500,6890,10,1,12000000,1346,67.19,7.13,12,0.80,167.00,1573.00,16380,20250106,-31.50,4800,20240805,133.75,16380,-31.50,20250106,9110,23.16,20250409,16380,-31.50,20250106,4800,133.75,20240805,3.40,Y,115500,500,60 억,,112358,N,N,450,N,00,N diff --git a/115530/price/prices-20250501.csv b/115530/price/prices-20250501.csv index 67352511052b..04936989bd43 100644 --- a/115530/price/prices-20250501.csv +++ b/115530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,344,-5,5,-1.43,116056522,341428,138.68,352,365,322,453,245,349,339.92,0.49,0,346,362,355,342,335,322,359,339,68,104,100,240,1,1,67963000,234,-10.42,2.41,12,0.50,-33.00,143.00,650,20240826,-47.08,292,20250422,17.81,439,-21.64,20250226,292,17.81,20250422,650,-47.08,20240826,292,17.81,20250422,0.00,Y,115530,100,67 억,,329965,N,N,16356,N,00,N +20250509,150738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,345,-4,5,-1.15,111362866,327875,133.18,352,365,322,453,245,349,339.65,0.49,0,4132,362,355,342,335,322,359,339,68,104,100,240,1,1,67963000,234,-10.45,2.41,12,0.48,-33.00,143.00,650,20240826,-46.92,292,20250422,18.15,439,-21.41,20250226,292,18.15,20250422,650,-46.92,20240826,292,18.15,20250422,0.00,Y,115530,100,67 억,,329965,N,N,18135,N,00,N +20250509,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,338,-11,5,-3.15,76584498,225468,91.58,352,365,322,453,245,349,339.67,0.49,0,9947,362,355,342,335,322,359,339,68,104,100,240,1,1,67963000,230,-10.24,2.36,12,0.33,-33.00,143.00,650,20240826,-48.00,292,20250422,15.75,439,-23.01,20250226,292,15.75,20250422,650,-48.00,20240826,292,15.75,20250422,0.00,Y,115530,100,67 억,,329965,N,N,18135,N,00,N +20250509,130735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,338,-11,5,-3.15,75689580,222827,90.51,352,365,322,453,245,349,339.68,0.49,0,11555,362,355,342,335,322,359,339,68,104,100,240,1,1,67963000,230,-10.24,2.36,12,0.33,-33.00,143.00,650,20240826,-48.00,292,20250422,15.75,439,-23.01,20250226,292,15.75,20250422,650,-48.00,20240826,292,15.75,20250422,0.00,Y,115530,100,67 억,,329965,N,N,18135,N,00,N +20250509,120737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,338,-11,5,-3.15,72685504,213923,86.89,352,365,322,453,245,349,339.77,0.49,0,12047,362,355,342,335,322,359,339,68,104,100,240,1,1,67963000,230,-10.24,2.36,12,0.31,-33.00,143.00,650,20240826,-48.00,292,20250422,15.75,439,-23.01,20250226,292,15.75,20250422,650,-48.00,20240826,292,15.75,20250422,0.00,Y,115530,100,67 억,,329965,N,N,18135,N,00,N +20250509,110733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,338,-11,5,-3.15,65414757,192391,78.14,352,365,322,453,245,349,340.01,0.49,0,8528,362,355,342,335,322,359,339,68,104,100,240,1,1,67963000,230,-10.24,2.36,12,0.28,-33.00,143.00,650,20240826,-48.00,292,20250422,15.75,439,-23.01,20250226,292,15.75,20250422,650,-48.00,20240826,292,15.75,20250422,0.00,Y,115530,100,67 억,,329965,N,N,18135,N,00,N +20250509,100737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,342,-7,5,-2.01,54813063,161131,65.45,352,365,322,453,245,349,340.18,0.49,0,7592,362,355,342,335,322,359,339,68,104,100,240,1,1,67963000,232,-10.36,2.39,12,0.24,-33.00,143.00,650,20240826,-47.38,292,20250422,17.12,439,-22.10,20250226,292,17.12,20250422,650,-47.38,20240826,292,17.12,20250422,0.00,Y,115530,100,67 억,,329965,N,N,18135,N,00,N +20250509,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,346,-3,5,-0.86,11699374,33438,13.58,352,365,346,453,245,349,349.88,0.49,0,-5595,362,355,342,335,322,359,339,68,104,100,240,1,1,67963000,235,-10.48,2.42,12,0.05,-33.00,143.00,650,20240826,-46.77,292,20250422,18.49,439,-21.18,20250226,292,18.49,20250422,650,-46.77,20240826,292,18.49,20250422,0.00,Y,115530,100,67 억,,329965,N,N,18135,N,00,N 20250508,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,349,16,2,4.80,83803316,246197,176.51,331,349,329,432,234,333,340.39,0.50,0,1914,359,346,334,321,309,352,327,68,99,100,230,1,1,67963000,237,-10.58,2.44,12,0.36,-33.00,143.00,650,20240826,-46.31,292,20250422,19.52,439,-20.50,20250226,292,19.52,20250422,650,-46.31,20240826,292,19.52,20250422,0.00,Y,115530,100,67 억,,336539,N,N,18135,N,00,N 20250508,150735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,346,13,2,3.90,77228613,227291,162.96,331,347,329,432,234,333,339.78,0.50,0,1323,359,346,334,321,309,352,327,68,99,100,230,1,1,67963000,235,-10.48,2.42,12,0.33,-33.00,143.00,650,20240826,-46.77,292,20250422,18.49,439,-21.18,20250226,292,18.49,20250422,650,-46.77,20240826,292,18.49,20250422,0.00,Y,115530,100,67 억,,336539,N,N,0,N,00,N 20250508,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,340,7,2,2.10,46361761,136898,98.15,331,343,329,432,234,333,338.66,0.50,0,114,359,346,334,321,309,352,327,68,99,100,230,1,1,67963000,231,-10.30,2.38,12,0.20,-33.00,143.00,650,20240826,-47.69,292,20250422,16.44,439,-22.55,20250226,292,16.44,20250422,650,-47.69,20240826,292,16.44,20250422,0.00,Y,115530,100,67 억,,336539,N,N,0,N,00,N diff --git a/115570/price/prices-20250501.csv b/115570/price/prices-20250501.csv index 12e16fc44773..2f773a213e3d 100644 --- a/115570/price/prices-20250501.csv +++ b/115570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,15,2,0.59,48910631,19235,35.27,2600,2600,2510,3280,1770,2525,2542.79,2.03,0,-9754,2611,2567,2526,2482,2441,2590,2505,40,755,500,1610,5,1,7984508,203,4.36,0.30,12,0.24,582.00,8454.00,3700,20241118,-31.35,2210,20240805,14.93,2850,-10.88,20250324,2240,13.39,20250304,3700,-31.35,20241118,2210,14.93,20240805,0.01,Y,115570,500,39 억,,162342,N,N,0,N,00,N +20250509,150738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,25,2,0.99,48488711,19069,34.97,2600,2600,2510,3280,1770,2525,2542.80,2.03,0,-9748,2611,2567,2526,2482,2441,2590,2505,40,755,500,1610,5,1,7984508,204,4.38,0.30,12,0.24,582.00,8454.00,3700,20241118,-31.08,2210,20240805,15.38,2850,-10.53,20250324,2240,13.84,20250304,3700,-31.08,20241118,2210,15.38,20240805,0.01,Y,115570,500,39 억,,162342,N,N,0,N,00,N +20250509,140736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,15,2,0.59,45102846,17743,32.54,2600,2600,2510,3280,1770,2525,2542.01,2.03,0,-9683,2611,2567,2526,2482,2441,2590,2505,40,755,500,1610,5,1,7984508,203,4.36,0.30,12,0.22,582.00,8454.00,3700,20241118,-31.35,2210,20240805,14.93,2850,-10.88,20250324,2240,13.39,20250304,3700,-31.35,20241118,2210,14.93,20240805,0.01,Y,115570,500,39 억,,162342,N,N,0,N,00,N +20250509,130735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,5,2,0.20,44383111,17459,32.02,2600,2600,2510,3280,1770,2525,2542.13,2.03,0,-9445,2611,2567,2526,2482,2441,2590,2505,40,755,500,1610,5,1,7984508,202,4.35,0.30,12,0.22,582.00,8454.00,3700,20241118,-31.62,2210,20240805,14.48,2850,-11.23,20250324,2240,12.95,20250304,3700,-31.62,20241118,2210,14.48,20240805,0.01,Y,115570,500,39 억,,162342,N,N,0,N,00,N +20250509,120737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,10,2,0.40,34699621,13642,25.02,2600,2600,2510,3280,1770,2525,2543.59,2.03,0,-9265,2611,2567,2526,2482,2441,2590,2505,40,755,500,1610,5,1,7984508,202,4.36,0.30,12,0.17,582.00,8454.00,3700,20241118,-31.49,2210,20240805,14.71,2850,-11.05,20250324,2240,13.17,20250304,3700,-31.49,20241118,2210,14.71,20240805,0.01,Y,115570,500,39 억,,162342,N,N,0,N,00,N +20250509,110734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2537,12,2,0.48,34646384,13621,24.98,2600,2600,2510,3280,1770,2525,2543.60,2.03,0,-9265,2611,2567,2526,2482,2441,2590,2505,40,755,500,1610,5,1,7984508,203,4.36,0.30,12,0.17,582.00,8454.00,3700,20241118,-31.43,2210,20240805,14.80,2850,-10.98,20250324,2240,13.26,20250304,3700,-31.43,20241118,2210,14.80,20240805,0.01,Y,115570,500,39 억,,162342,N,N,0,N,00,N +20250509,100737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,0,3,0.00,18870320,7386,13.54,2600,2600,2510,3280,1770,2525,2554.88,2.03,0,-5223,2611,2567,2526,2482,2441,2590,2505,40,755,500,1610,5,1,7984508,202,4.34,0.30,12,0.09,582.00,8454.00,3700,20241118,-31.76,2210,20240805,14.25,2850,-11.40,20250324,2240,12.72,20250304,3700,-31.76,20241118,2210,14.25,20240805,0.01,Y,115570,500,39 억,,162342,N,N,0,N,00,N +20250509,090739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,35,2,1.39,16332325,6381,11.70,2600,2600,2525,3280,1770,2525,2559.52,2.03,0,-4855,2611,2567,2526,2482,2441,2590,2505,40,755,500,1610,5,1,7984508,204,4.40,0.30,12,0.08,582.00,8454.00,3700,20241118,-30.81,2210,20240805,15.84,2850,-10.18,20250324,2240,14.29,20250304,3700,-30.81,20241118,2210,15.84,20240805,0.01,Y,115570,500,39 억,,162342,N,N,0,N,00,N 20250508,160725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,75,2,3.06,137670469,54531,136.42,2490,2570,2485,3185,1715,2450,2524.63,2.01,0,-466,2603,2526,2488,2411,2373,2507,2392,40,735,500,1560,5,1,7984508,202,4.34,0.30,12,0.68,582.00,8454.00,3700,20241118,-31.76,2210,20240805,14.25,2850,-11.40,20250324,2240,12.72,20250304,3700,-31.76,20241118,2210,14.25,20240805,0.01,Y,115570,500,39 억,,160458,N,N,0,N,00,N 20250508,150735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,70,2,2.86,137329604,54396,136.08,2490,2570,2485,3185,1715,2450,2524.63,2.01,0,-492,2603,2526,2488,2411,2373,2507,2392,40,735,500,1560,5,1,7984508,201,4.33,0.30,12,0.68,582.00,8454.00,3700,20241118,-31.89,2210,20240805,14.03,2850,-11.58,20250324,2240,12.50,20250304,3700,-31.89,20241118,2210,14.03,20240805,0.01,Y,115570,500,39 억,,160458,N,N,0,N,00,N 20250508,140732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,80,2,3.27,132340754,52422,131.14,2490,2570,2485,3185,1715,2450,2524.53,2.01,0,-825,2603,2526,2488,2411,2373,2507,2392,40,735,500,1560,5,1,7984508,202,4.35,0.30,12,0.66,582.00,8454.00,3700,20241118,-31.62,2210,20240805,14.48,2850,-11.23,20250324,2240,12.95,20250304,3700,-31.62,20241118,2210,14.48,20240805,0.01,Y,115570,500,39 억,,160458,N,N,0,N,00,N diff --git a/115610/price/prices-20250501.csv b/115610/price/prices-20250501.csv index 11cf1608dd4d..0eac5ff40235 100644 --- a/115610/price/prices-20250501.csv +++ b/115610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1579,-28,5,-1.74,104415052,66072,79.12,1622,1622,1565,2085,1125,1607,1580.32,3.99,0,-7728,1650,1628,1614,1592,1578,1621,1585,83,478,500,1090,1,1,16650253,263,-6.84,5.30,12,0.40,-231.00,298.00,4550,20250131,-65.30,1498,20250407,5.41,4550,-65.30,20250131,1498,5.41,20250407,4550,-65.30,20250131,1498,5.41,20250407,1.59,Y,115610,500,83 억,,663534,N,N,11177,N,00,N +20250509,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1587,-20,5,-1.24,103142361,65266,78.16,1622,1622,1565,2085,1125,1607,1580.34,3.99,0,-7335,1650,1628,1614,1592,1578,1621,1585,83,478,500,1090,1,1,16650253,264,-6.87,5.33,12,0.39,-231.00,298.00,4550,20250131,-65.12,1498,20250407,5.94,4550,-65.12,20250131,1498,5.94,20250407,4550,-65.12,20250131,1498,5.94,20250407,1.59,Y,115610,500,83 억,,663534,N,N,9925,N,00,N +20250509,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1575,-32,5,-1.99,87810662,55535,66.50,1622,1622,1565,2085,1125,1607,1581.18,3.99,0,-6267,1650,1628,1614,1592,1578,1621,1585,83,478,500,1090,1,1,16650253,262,-6.82,5.29,12,0.33,-231.00,298.00,4550,20250131,-65.38,1498,20250407,5.14,4550,-65.38,20250131,1498,5.14,20250407,4550,-65.38,20250131,1498,5.14,20250407,1.59,Y,115610,500,83 억,,663534,N,N,9925,N,00,N +20250509,130735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1575,-32,5,-1.99,78532054,49642,59.45,1622,1622,1565,2085,1125,1607,1581.97,3.99,0,-7029,1650,1628,1614,1592,1578,1621,1585,83,478,500,1090,1,1,16650253,262,-6.82,5.29,12,0.30,-231.00,298.00,4550,20250131,-65.38,1498,20250407,5.14,4550,-65.38,20250131,1498,5.14,20250407,4550,-65.38,20250131,1498,5.14,20250407,1.59,Y,115610,500,83 억,,663534,N,N,9925,N,00,N +20250509,120738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1586,-21,5,-1.31,59788992,37754,45.21,1622,1622,1565,2085,1125,1607,1583.65,3.99,0,-2611,1650,1628,1614,1592,1578,1621,1585,83,478,500,1090,1,1,16650253,264,-6.87,5.32,12,0.23,-231.00,298.00,4550,20250131,-65.14,1498,20250407,5.87,4550,-65.14,20250131,1498,5.87,20250407,4550,-65.14,20250131,1498,5.87,20250407,1.59,Y,115610,500,83 억,,663534,N,N,9925,N,00,N +20250509,110734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1576,-31,5,-1.93,41237107,26003,31.14,1622,1622,1565,2085,1125,1607,1585.86,3.99,0,-298,1650,1628,1614,1592,1578,1621,1585,83,478,500,1090,1,1,16650253,262,-6.82,5.29,12,0.16,-231.00,298.00,4550,20250131,-65.36,1498,20250407,5.21,4550,-65.36,20250131,1498,5.21,20250407,4550,-65.36,20250131,1498,5.21,20250407,1.59,Y,115610,500,83 억,,663534,N,N,9925,N,00,N +20250509,100737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1578,-29,5,-1.80,27837752,17532,20.99,1622,1622,1565,2085,1125,1607,1587.83,3.99,0,66,1650,1628,1614,1592,1578,1621,1585,83,478,500,1090,1,1,16650253,263,-6.83,5.30,12,0.11,-231.00,298.00,4550,20250131,-65.32,1498,20250407,5.34,4550,-65.32,20250131,1498,5.34,20250407,4550,-65.32,20250131,1498,5.34,20250407,1.59,Y,115610,500,83 억,,663534,N,N,9925,N,00,N +20250509,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1603,-4,5,-0.25,6299655,3925,4.70,1622,1622,1602,2085,1125,1607,1605.01,3.99,0,-424,1650,1628,1614,1592,1578,1621,1585,83,478,500,1090,1,1,16650253,267,-6.94,5.38,12,0.02,-231.00,298.00,4550,20250131,-64.77,1498,20250407,7.01,4550,-64.77,20250131,1498,7.01,20250407,4550,-64.77,20250131,1498,7.01,20250407,1.59,Y,115610,500,83 억,,663534,N,N,9925,N,00,N 20250508,160726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1607,-8,5,-0.50,134358305,83497,47.71,1615,1636,1600,2095,1131,1615,1609.14,3.96,0,4830,1669,1642,1603,1576,1537,1622,1556,83,480,500,1090,1,1,16650253,268,-6.96,5.39,12,0.50,-231.00,298.00,4550,20250131,-64.68,1498,20250407,7.28,4550,-64.68,20250131,1498,7.28,20250407,4550,-64.68,20250131,1498,7.28,20250407,1.48,Y,115610,500,83 억,,658703,N,N,9925,N,00,N 20250508,150735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1608,-7,5,-0.43,125351829,77893,44.51,1615,1636,1600,2095,1131,1615,1609.28,3.96,0,5754,1669,1642,1603,1576,1537,1622,1556,83,480,500,1090,1,1,16650253,268,-6.96,5.40,12,0.47,-231.00,298.00,4550,20250131,-64.66,1498,20250407,7.34,4550,-64.66,20250131,1498,7.34,20250407,4550,-64.66,20250131,1498,7.34,20250407,1.48,Y,115610,500,83 억,,658703,N,N,12560,N,00,N 20250508,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1607,-8,5,-0.50,109258788,67875,38.79,1615,1636,1600,2095,1131,1615,1609.71,3.96,0,5328,1669,1642,1603,1576,1537,1622,1556,83,480,500,1090,1,1,16650253,268,-6.96,5.39,12,0.41,-231.00,298.00,4550,20250131,-64.68,1498,20250407,7.28,4550,-64.68,20250131,1498,7.28,20250407,4550,-64.68,20250131,1498,7.28,20250407,1.48,Y,115610,500,83 억,,658703,N,N,12560,N,00,N diff --git a/116100/price/prices-20250501.csv b/116100/price/prices-20250501.csv index 80b5ec93c6eb..7ace8babe8ea 100644 --- a/116100/price/prices-20250501.csv +++ b/116100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160731,53,100.00,KONEX,,,N,N,N,N, ,N,1068,138,2,14.84,1068,1,0.14,1068,1068,1068,1069,791,930,1068.00,0.00,0,0,1352,1140,1033,821,714,1087,768,37,139,500,550,1,1,7439986,79,8.48,0.39,12,0.00,126.00,2732.00,2195,20240726,-51.34,530,20250203,101.51,1640,-34.88,20250429,530,101.51,20250203,2195,-51.34,20240726,530,101.51,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N +20250509,150739,53,100.00,KONEX,,,N,N,N,N, ,N,1068,138,2,14.84,1068,1,0.14,1068,1068,1068,1069,791,930,1068.00,0.00,0,0,1352,1140,1033,821,714,1087,768,37,139,500,550,1,1,7439986,79,8.48,0.39,12,0.00,126.00,2732.00,2195,20240726,-51.34,530,20250203,101.51,1640,-34.88,20250429,530,101.51,20250203,2195,-51.34,20240726,530,101.51,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N +20250509,140736,53,100.00,KONEX,,,N,N,N,N, ,N,1068,138,2,14.84,1068,1,0.14,1068,1068,1068,1069,791,930,1068.00,0.00,0,0,1352,1140,1033,821,714,1087,768,37,139,500,550,1,1,7439986,79,8.48,0.39,12,0.00,126.00,2732.00,2195,20240726,-51.34,530,20250203,101.51,1640,-34.88,20250429,530,101.51,20250203,2195,-51.34,20240726,530,101.51,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N +20250509,130735,53,100.00,KONEX,,,N,N,N,N, ,N,1068,138,2,14.84,1068,1,0.14,1068,1068,1068,1069,791,930,1068.00,0.00,0,0,1352,1140,1033,821,714,1087,768,37,139,500,550,1,1,7439986,79,8.48,0.39,12,0.00,126.00,2732.00,2195,20240726,-51.34,530,20250203,101.51,1640,-34.88,20250429,530,101.51,20250203,2195,-51.34,20240726,530,101.51,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N +20250509,120738,53,100.00,KONEX,,,N,N,N,N, ,N,1068,138,2,14.84,1068,1,0.14,1068,1068,1068,1069,791,930,1068.00,0.00,0,0,1352,1140,1033,821,714,1087,768,37,139,500,550,1,1,7439986,79,8.48,0.39,12,0.00,126.00,2732.00,2195,20240726,-51.34,530,20250203,101.51,1640,-34.88,20250429,530,101.51,20250203,2195,-51.34,20240726,530,101.51,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N +20250509,110734,53,100.00,KONEX,,,N,N,N,N, ,N,1068,138,2,14.84,1068,1,0.14,1068,1068,1068,1069,791,930,1068.00,0.00,0,0,1352,1140,1033,821,714,1087,768,37,139,500,550,1,1,7439986,79,8.48,0.39,12,0.00,126.00,2732.00,2195,20240726,-51.34,530,20250203,101.51,1640,-34.88,20250429,530,101.51,20250203,2195,-51.34,20240726,530,101.51,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N +20250509,100738,53,100.00,KONEX,,,N,N,N,N, ,N,1068,138,2,14.84,1068,1,0.14,1068,1068,1068,1069,791,930,1068.00,0.00,0,0,1352,1140,1033,821,714,1087,768,37,139,500,550,1,1,7439986,79,8.48,0.39,12,0.00,126.00,2732.00,2195,20240726,-51.34,530,20250203,101.51,1640,-34.88,20250429,530,101.51,20250203,2195,-51.34,20240726,530,101.51,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N +20250509,090739,53,100.00,KONEX,,,N,N,N,N, ,N,930,0,3,0.00,0,0,0.00,0,0,0,1069,791,930,0.00,0.00,0,0,1352,1140,1033,821,714,1087,768,37,139,500,550,1,1,7439986,69,7.38,0.34,12,0.00,126.00,2732.00,2195,20240726,-57.63,530,20250203,75.47,1640,-43.29,20250429,530,75.47,20250203,2195,-57.63,20240726,530,75.47,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N 20250508,160726,53,100.00,KONEX,,,N,N,N,N, ,N,930,-154,5,-14.21,719676,713,2376.67,1244,1245,926,1246,922,1084,1009.36,0.00,0,0,1084,1084,1084,1084,1084,1084,1084,37,162,500,650,1,1,7439986,69,7.38,0.34,12,0.01,126.00,2732.00,2195,20240726,-57.63,530,20250203,75.47,1640,-43.29,20250429,530,75.47,20250203,2195,-57.63,20240726,530,75.47,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N 20250508,150736,53,100.00,KONEX,,,N,N,N,N, ,N,1174,90,2,8.30,690846,682,2273.33,1244,1245,926,1246,922,1084,1012.97,0.00,0,0,1084,1084,1084,1084,1084,1084,1084,37,162,500,650,1,1,7439986,87,9.32,0.43,12,0.01,126.00,2732.00,2195,20240726,-46.51,530,20250203,121.51,1640,-28.41,20250429,530,121.51,20250203,2195,-46.51,20240726,530,121.51,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N 20250508,140733,53,100.00,KONEX,,,N,N,N,N, ,N,1190,106,2,9.78,689672,681,2270.00,1244,1245,926,1246,922,1084,1012.73,0.00,0,0,1084,1084,1084,1084,1084,1084,1084,37,162,500,650,1,1,7439986,89,9.44,0.44,12,0.01,126.00,2732.00,2195,20240726,-45.79,530,20250203,124.53,1640,-27.44,20250429,530,124.53,20250203,2195,-45.79,20240726,530,124.53,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N diff --git a/117580/price/prices-20250501.csv b/117580/price/prices-20250501.csv index 86f320593cce..13832ca2c0dd 100644 --- a/117580/price/prices-20250501.csv +++ b/117580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160732,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7630,-30,5,-0.39,148492490,19415,76.00,7690,7720,7600,9950,5370,7660,7648.45,0.00,0,-2331,7773,7716,7683,7626,7593,7700,7610,275,2290,1000,4900,10,1,27500000,2098,12.15,0.63,12,0.07,628.00,12031.00,14100,20240604,-45.89,7250,20250409,5.24,9230,-17.33,20250203,7250,5.24,20250409,14100,-45.89,20240604,7250,5.24,20250409,1.75,Y,117580,1000,275 억,,0,N,N,2467,N,00,N +20250509,150739,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7610,-50,5,-0.65,141447700,18492,72.39,7690,7720,7600,9950,5370,7660,7649.13,0.00,0,-2121,7773,7716,7683,7626,7593,7700,7610,275,2290,1000,4900,10,1,27500000,2093,12.12,0.63,12,0.07,628.00,12031.00,14100,20240604,-46.03,7250,20250409,4.97,9230,-17.55,20250203,7250,4.97,20250409,14100,-46.03,20240604,7250,4.97,20250409,1.75,Y,117580,1000,275 억,,0,N,N,3251,N,00,N +20250509,140736,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7650,-10,5,-0.13,93399340,12188,47.71,7690,7720,7630,9950,5370,7660,7663.22,0.00,0,-2064,7773,7716,7683,7626,7593,7700,7610,275,2290,1000,4900,10,1,27500000,2104,12.18,0.64,12,0.04,628.00,12031.00,14100,20240604,-45.74,7250,20250409,5.52,9230,-17.12,20250203,7250,5.52,20250409,14100,-45.74,20240604,7250,5.52,20250409,1.75,Y,117580,1000,275 억,,0,N,N,3251,N,00,N +20250509,130736,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7670,10,2,0.13,56880350,7415,29.03,7690,7720,7650,9950,5370,7660,7670.98,0.00,0,-1632,7773,7716,7683,7626,7593,7700,7610,275,2290,1000,4900,10,1,27500000,2109,12.21,0.64,12,0.03,628.00,12031.00,14100,20240604,-45.60,7250,20250409,5.79,9230,-16.90,20250203,7250,5.79,20250409,14100,-45.60,20240604,7250,5.79,20250409,1.75,Y,117580,1000,275 억,,0,N,N,3251,N,00,N +20250509,120738,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7670,10,2,0.13,46066430,6005,23.51,7690,7720,7650,9950,5370,7660,7671.35,0.00,0,-1743,7773,7716,7683,7626,7593,7700,7610,275,2290,1000,4900,10,1,27500000,2109,12.21,0.64,12,0.02,628.00,12031.00,14100,20240604,-45.60,7250,20250409,5.79,9230,-16.90,20250203,7250,5.79,20250409,14100,-45.60,20240604,7250,5.79,20250409,1.75,Y,117580,1000,275 억,,0,N,N,3251,N,00,N +20250509,110734,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7670,10,2,0.13,40251680,5247,20.54,7690,7720,7650,9950,5370,7660,7671.37,0.00,0,-1645,7773,7716,7683,7626,7593,7700,7610,275,2290,1000,4900,10,1,27500000,2109,12.21,0.64,12,0.02,628.00,12031.00,14100,20240604,-45.60,7250,20250409,5.79,9230,-16.90,20250203,7250,5.79,20250409,14100,-45.60,20240604,7250,5.79,20250409,1.75,Y,117580,1000,275 억,,0,N,N,3251,N,00,N +20250509,100738,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7660,0,3,0.00,28966900,3777,14.79,7690,7720,7650,9950,5370,7660,7669.29,0.00,0,-1363,7773,7716,7683,7626,7593,7700,7610,275,2290,1000,4900,10,1,27500000,2107,12.20,0.64,12,0.01,628.00,12031.00,14100,20240604,-45.67,7250,20250409,5.66,9230,-17.01,20250203,7250,5.66,20250409,14100,-45.67,20240604,7250,5.66,20250409,1.75,Y,117580,1000,275 억,,0,N,N,3251,N,00,N +20250509,090740,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7650,-10,5,-0.13,5969790,779,3.05,7690,7720,7650,9950,5370,7660,7663.40,0.00,0,-616,7773,7716,7683,7626,7593,7700,7610,275,2290,1000,4900,10,1,27500000,2104,12.18,0.64,12,0.00,628.00,12031.00,14100,20240604,-45.74,7250,20250409,5.52,9230,-17.12,20250203,7250,5.52,20250409,14100,-45.74,20240604,7250,5.52,20250409,1.75,Y,117580,1000,275 억,,0,N,N,3251,N,00,N 20250508,160726,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7660,-80,5,-1.03,196244400,25546,102.49,7700,7740,7650,10060,5420,7740,7682.00,0.00,0,-3962,7873,7806,7743,7676,7613,7840,7710,275,2320,1000,4950,10,1,27500000,2107,12.20,0.64,12,0.09,628.00,12031.00,14100,20240604,-45.67,7250,20250409,5.66,9230,-17.01,20250203,7250,5.66,20250409,14100,-45.67,20240604,7250,5.66,20250409,1.75,Y,117580,1000,275 억,,0,N,N,3251,N,00,N 20250508,150736,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7670,-70,5,-0.90,188959300,24595,98.67,7700,7740,7650,10060,5420,7740,7682.83,0.00,0,-3775,7873,7806,7743,7676,7613,7840,7710,275,2320,1000,4950,10,1,27500000,2109,12.21,0.64,12,0.09,628.00,12031.00,14100,20240604,-45.60,7250,20250409,5.79,9230,-16.90,20250203,7250,5.79,20250409,14100,-45.60,20240604,7250,5.79,20250409,1.75,Y,117580,1000,275 억,,0,N,N,1312,N,00,N 20250508,140733,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7670,-70,5,-0.90,156847240,20406,81.87,7700,7740,7660,10060,5420,7740,7686.33,0.00,0,-4095,7873,7806,7743,7676,7613,7840,7710,275,2320,1000,4950,10,1,27500000,2109,12.21,0.64,12,0.07,628.00,12031.00,14100,20240604,-45.60,7250,20250409,5.79,9230,-16.90,20250203,7250,5.79,20250409,14100,-45.60,20240604,7250,5.79,20250409,1.75,Y,117580,1000,275 억,,0,N,N,1312,N,00,N diff --git a/117670/price/prices-20250501.csv b/117670/price/prices-20250501.csv index 1b301e637feb..e3e0f053ce07 100644 --- a/117670/price/prices-20250501.csv +++ b/117670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160732,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,751,-27,5,-3.47,92009858,120500,160.59,779,795,751,1011,545,778,763.57,0.77,0,3193,808,792,781,765,754,787,760,310,233,500,0,1,1,61394681,461,-3.56,1.10,12,0.20,-211.00,684.00,1720,20250210,-56.34,751,20250509,0.00,1720,-56.34,20250210,751,0.00,20250509,1720,-56.34,20250210,751,0.00,20250509,0.00,Y,117670,500,310 억,,472674,N,N,8238,N,00,N +20250509,150740,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,755,-23,5,-2.96,74482348,97215,129.56,779,795,752,1011,545,778,766.16,0.77,0,3044,808,792,781,765,754,787,760,310,233,500,0,1,1,61394681,464,-3.58,1.10,12,0.16,-211.00,684.00,1720,20250210,-56.10,751,20250415,0.53,1720,-56.10,20250210,751,0.53,20250415,1720,-56.10,20250210,751,0.53,20250415,0.00,Y,117670,500,310 억,,472674,N,N,2897,N,00,N +20250509,140737,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,757,-21,5,-2.70,64694592,84347,112.41,779,795,752,1011,545,778,767.01,0.77,0,5409,808,792,781,765,754,787,760,310,233,500,0,1,1,61394681,465,-3.59,1.11,12,0.14,-211.00,684.00,1720,20250210,-55.99,751,20250415,0.80,1720,-55.99,20250210,751,0.80,20250415,1720,-55.99,20250210,751,0.80,20250415,0.00,Y,117670,500,310 억,,472674,N,N,2897,N,00,N +20250509,130736,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,765,-13,5,-1.67,40408789,52276,69.67,779,795,756,1011,545,778,772.99,0.77,0,-1183,808,792,781,765,754,787,760,310,233,500,0,1,1,61394681,470,-3.63,1.12,12,0.09,-211.00,684.00,1720,20250210,-55.52,751,20250415,1.86,1720,-55.52,20250210,751,1.86,20250415,1720,-55.52,20250210,751,1.86,20250415,0.00,Y,117670,500,310 억,,472674,N,N,2897,N,00,N +20250509,120738,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,767,-11,5,-1.41,25241947,32362,43.13,779,795,762,1011,545,778,779.99,0.77,0,447,808,792,781,765,754,787,760,310,233,500,0,1,1,61394681,471,-3.64,1.12,12,0.05,-211.00,684.00,1720,20250210,-55.41,751,20250415,2.13,1720,-55.41,20250210,751,2.13,20250415,1720,-55.41,20250210,751,2.13,20250415,0.00,Y,117670,500,310 억,,472674,N,N,2897,N,00,N +20250509,110735,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,774,-4,5,-0.51,17528099,22301,29.72,779,795,762,1011,545,778,785.98,0.77,0,-1085,808,792,781,765,754,787,760,310,233,500,0,1,1,61394681,475,-3.67,1.13,12,0.04,-211.00,684.00,1720,20250210,-55.00,751,20250415,3.06,1720,-55.00,20250210,751,3.06,20250415,1720,-55.00,20250210,751,3.06,20250415,0.00,Y,117670,500,310 억,,472674,N,N,2897,N,00,N +20250509,100738,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,776,-2,5,-0.26,13583399,17203,22.93,779,795,762,1011,545,778,789.59,0.77,0,-3424,808,792,781,765,754,787,760,310,233,500,0,1,1,61394681,476,-3.68,1.13,12,0.03,-211.00,684.00,1720,20250210,-54.88,751,20250415,3.33,1720,-54.88,20250210,751,3.33,20250415,1720,-54.88,20250210,751,3.33,20250415,0.00,Y,117670,500,310 억,,472674,N,N,2897,N,00,N +20250509,090740,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,781,3,2,0.39,367673,472,0.63,779,781,776,1011,545,778,778.97,0.77,0,-228,808,792,781,765,754,787,760,310,233,500,0,1,1,61394681,479,-3.70,1.14,12,0.00,-211.00,684.00,1720,20250210,-54.59,751,20250415,3.99,1720,-54.59,20250210,751,3.99,20250415,1720,-54.59,20250210,751,3.99,20250415,0.00,Y,117670,500,310 억,,472674,N,N,2897,N,00,N 20250508,160726,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,-5,5,-0.64,58248746,75024,56.16,797,797,770,1017,549,783,776.40,0.77,0,2245,829,806,793,770,757,799,763,310,234,500,0,1,1,61394681,478,-3.69,1.14,12,0.12,-211.00,684.00,1720,20250210,-54.77,751,20250415,3.60,1720,-54.77,20250210,751,3.60,20250415,1720,-54.77,20250210,751,3.60,20250415,0.00,Y,117670,500,310 억,,470426,N,N,2897,N,00,N 20250508,150736,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,771,-12,5,-1.53,54209533,69803,52.25,797,797,770,1017,549,783,776.61,0.77,0,-854,829,806,793,770,757,799,763,310,234,500,0,1,1,61394681,473,-3.65,1.13,12,0.11,-211.00,684.00,1720,20250210,-55.17,751,20250415,2.66,1720,-55.17,20250210,751,2.66,20250415,1720,-55.17,20250210,751,2.66,20250415,0.00,Y,117670,500,310 억,,470426,N,N,0,N,00,N 20250508,140733,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,772,-11,5,-1.40,46929584,60355,45.18,797,797,771,1017,549,783,777.56,0.77,0,-535,829,806,793,770,757,799,763,310,234,500,0,1,1,61394681,474,-3.66,1.13,12,0.10,-211.00,684.00,1720,20250210,-55.12,751,20250415,2.80,1720,-55.12,20250210,751,2.80,20250415,1720,-55.12,20250210,751,2.80,20250415,0.00,Y,117670,500,310 억,,470426,N,N,0,N,00,N diff --git a/117730/price/prices-20250501.csv b/117730/price/prices-20250501.csv index d2e7ad44b0b2..4597408bfdea 100644 --- a/117730/price/prices-20250501.csv +++ b/117730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11480,-510,5,-4.25,3847822995,333135,101.59,11990,12040,11390,15580,8400,11990,11550.45,1.75,0,-113405,12256,12122,11916,11782,11576,12020,11680,94,3590,500,8630,10,1,18782090,2156,-370.32,6.49,12,1.77,-31.00,1770.00,18470,20240430,-37.85,6240,20241209,83.97,17300,-33.64,20250317,7860,46.06,20250109,17790,-35.47,20240510,6240,83.97,20241209,0.09,Y,117730,500,93 억,,329470,N,N,20637,N,00,N +20250509,150740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,-540,5,-4.50,3716579230,321693,98.10,11990,12040,11390,15580,8400,11990,11553.19,1.75,0,-110356,12256,12122,11916,11782,11576,12020,11680,94,3590,500,8630,10,1,18782090,2151,-369.35,6.47,12,1.71,-31.00,1770.00,18470,20240430,-38.01,6240,20241209,83.49,17300,-33.82,20250317,7860,45.67,20250109,17790,-35.64,20240510,6240,83.49,20241209,0.09,Y,117730,500,93 억,,329470,N,N,6192,N,00,N +20250509,140737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11460,-530,5,-4.42,3476938850,300762,91.72,11990,12040,11390,15580,8400,11990,11560.43,1.75,0,-108211,12256,12122,11916,11782,11576,12020,11680,94,3590,500,8630,10,1,18782090,2152,-369.68,6.47,12,1.60,-31.00,1770.00,18470,20240430,-37.95,6240,20241209,83.65,17300,-33.76,20250317,7860,45.80,20250109,17790,-35.58,20240510,6240,83.65,20241209,0.09,Y,117730,500,93 억,,329470,N,N,6192,N,00,N +20250509,130736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11420,-570,5,-4.75,3218680230,278146,84.82,11990,12040,11390,15580,8400,11990,11571.91,1.75,0,-99856,12256,12122,11916,11782,11576,12020,11680,94,3590,500,8630,10,1,18782090,2145,-368.39,6.45,12,1.48,-31.00,1770.00,18470,20240430,-38.17,6240,20241209,83.01,17300,-33.99,20250317,7860,45.29,20250109,17790,-35.81,20240510,6240,83.01,20241209,0.09,Y,117730,500,93 억,,329470,N,N,6192,N,00,N +20250509,120739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11430,-560,5,-4.67,3050298695,263400,80.32,11990,12040,11390,15580,8400,11990,11580.48,1.75,0,-93141,12256,12122,11916,11782,11576,12020,11680,94,3590,500,8630,10,1,18782090,2147,-368.71,6.46,12,1.40,-31.00,1770.00,18470,20240430,-38.12,6240,20241209,83.17,17300,-33.93,20250317,7860,45.42,20250109,17790,-35.75,20240510,6240,83.17,20241209,0.09,Y,117730,500,93 억,,329470,N,N,6192,N,00,N +20250509,110735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11430,-560,5,-4.67,2823257205,243527,74.26,11990,12040,11390,15580,8400,11990,11593.20,1.75,0,-86335,12256,12122,11916,11782,11576,12020,11680,94,3590,500,8630,10,1,18782090,2147,-368.71,6.46,12,1.30,-31.00,1770.00,18470,20240430,-38.12,6240,20241209,83.17,17300,-33.93,20250317,7860,45.42,20250109,17790,-35.75,20240510,6240,83.17,20241209,0.09,Y,117730,500,93 억,,329470,N,N,6192,N,00,N +20250509,100738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11550,-440,5,-3.67,1922948400,164960,50.30,11990,12040,11520,15580,8400,11990,11657.06,1.75,0,-61753,12256,12122,11916,11782,11576,12020,11680,94,3590,500,8630,10,1,18782090,2169,-372.58,6.53,12,0.88,-31.00,1770.00,18470,20240430,-37.47,6240,20241209,85.10,17300,-33.24,20250317,7860,46.95,20250109,17790,-35.08,20240510,6240,85.10,20241209,0.09,Y,117730,500,93 억,,329470,N,N,6192,N,00,N +20250509,090740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11780,-210,5,-1.75,342500950,28889,8.81,11990,12040,11770,15580,8400,11990,11855.76,1.75,0,-395,12256,12122,11916,11782,11576,12020,11680,94,3590,500,8630,10,1,18782090,2213,-380.00,6.66,12,0.15,-31.00,1770.00,18470,20240430,-36.22,6240,20241209,88.78,17300,-31.91,20250317,7860,49.87,20250109,17790,-33.78,20240510,6240,88.78,20241209,0.09,Y,117730,500,93 억,,329470,N,N,6192,N,00,N 20250508,160727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11990,60,2,0.50,3864203510,325097,63.28,12050,12050,11710,15500,8360,11930,11886.08,1.69,0,7136,12676,12302,11646,11272,10616,12490,11460,94,3570,500,8580,10,1,18782090,2252,-386.77,6.77,12,1.73,-31.00,1770.00,18470,20240430,-35.08,6240,20241209,92.15,17300,-30.69,20250317,7860,52.54,20250109,17900,-33.02,20240508,6240,92.15,20241209,0.09,Y,117730,500,93 억,,317768,N,N,6192,N,00,N 20250508,150736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11990,60,2,0.50,3655892390,307717,59.89,12050,12050,11710,15500,8360,11930,11880.69,1.69,0,5830,12676,12302,11646,11272,10616,12490,11460,94,3570,500,8580,10,1,18782090,2252,-386.77,6.77,12,1.64,-31.00,1770.00,18470,20240430,-35.08,6240,20241209,92.15,17300,-30.69,20250317,7860,52.54,20250109,17900,-33.02,20240508,6240,92.15,20241209,0.09,Y,117730,500,93 억,,317768,N,N,5286,N,00,N 20250508,140733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11950,20,2,0.17,3005052935,253413,49.32,12050,12050,11710,15500,8360,11930,11858.32,1.69,0,8584,12676,12302,11646,11272,10616,12490,11460,94,3570,500,8580,10,1,18782090,2244,-385.48,6.75,12,1.35,-31.00,1770.00,18470,20240430,-35.30,6240,20241209,91.51,17300,-30.92,20250317,7860,52.04,20250109,17900,-33.24,20240508,6240,91.51,20241209,0.09,Y,117730,500,93 억,,317768,N,N,5286,N,00,N diff --git a/118000/price/prices-20250501.csv b/118000/price/prices-20250501.csv index b017d21c3f90..b3c8fea3904f 100644 --- a/118000/price/prices-20250501.csv +++ b/118000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160732,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,-3,5,-0.97,62090529,201836,118.63,310,311,305,401,217,309,307.63,0.94,0,-31324,315,311,309,305,303,311,305,824,92,500,210,1,1,164777364,504,5.19,0.44,12,0.12,59.00,702.00,684,20240621,-55.26,266,20241209,15.04,406,-24.63,20250417,278,10.07,20250102,684,-55.26,20240621,266,15.04,20241209,0.03,Y,118000,500,823 억,,1547937,N,N,7,N,00,N +20250509,150740,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,-1,5,-0.32,58991674,191701,112.68,310,311,305,401,217,309,307.73,0.94,0,-30505,315,311,309,305,303,311,305,824,92,500,210,1,1,164777364,508,5.22,0.44,12,0.12,59.00,702.00,684,20240621,-54.97,266,20241209,15.79,406,-24.14,20250417,278,10.79,20250102,684,-54.97,20240621,266,15.79,20241209,0.03,Y,118000,500,823 억,,1547937,N,N,0,N,00,N +20250509,140737,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,-1,5,-0.32,52779565,171433,100.76,310,311,305,401,217,309,307.87,0.94,0,-28133,315,311,309,305,303,311,305,824,92,500,210,1,1,164777364,508,5.22,0.44,12,0.10,59.00,702.00,684,20240621,-54.97,266,20241209,15.79,406,-24.14,20250417,278,10.79,20250102,684,-54.97,20240621,266,15.79,20241209,0.03,Y,118000,500,823 억,,1547937,N,N,0,N,00,N +20250509,130736,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,-1,5,-0.32,42634564,138380,81.34,310,311,306,401,217,309,308.10,0.94,0,-23170,315,311,309,305,303,311,305,824,92,500,210,1,1,164777364,508,5.22,0.44,12,0.08,59.00,702.00,684,20240621,-54.97,266,20241209,15.79,406,-24.14,20250417,278,10.79,20250102,684,-54.97,20240621,266,15.79,20241209,0.03,Y,118000,500,823 억,,1547937,N,N,0,N,00,N +20250509,120739,57,100.00,KOSPI,,유통,N,N,N,N, ,N,311,2,2,0.65,20179552,65396,38.44,310,311,307,401,217,309,308.57,0.94,0,-8681,315,311,309,305,303,311,305,824,92,500,210,1,1,164777364,512,5.27,0.44,12,0.04,59.00,702.00,684,20240621,-54.53,266,20241209,16.92,406,-23.40,20250417,278,11.87,20250102,684,-54.53,20240621,266,16.92,20241209,0.03,Y,118000,500,823 억,,1547937,N,N,0,N,00,N +20250509,110735,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,-2,5,-0.65,14338370,46530,27.35,310,310,307,401,217,309,308.15,0.94,0,-8728,315,311,309,305,303,311,305,824,92,500,210,1,1,164777364,506,5.20,0.44,12,0.03,59.00,702.00,684,20240621,-55.12,266,20241209,15.41,406,-24.38,20250417,278,10.43,20250102,684,-55.12,20240621,266,15.41,20241209,0.03,Y,118000,500,823 억,,1547937,N,N,0,N,00,N +20250509,100739,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,0,3,0.00,11248810,36480,21.44,310,310,307,401,217,309,308.36,0.94,0,-1711,315,311,309,305,303,311,305,824,92,500,210,1,1,164777364,509,5.24,0.44,12,0.02,59.00,702.00,684,20240621,-54.82,266,20241209,16.17,406,-23.89,20250417,278,11.15,20250102,684,-54.82,20240621,266,16.17,20241209,0.03,Y,118000,500,823 억,,1547937,N,N,0,N,00,N +20250509,090741,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,-2,5,-0.65,7852390,25461,14.97,310,310,307,401,217,309,308.41,0.94,0,-1424,315,311,309,305,303,311,305,824,92,500,210,1,1,164777364,506,5.20,0.44,12,0.02,59.00,702.00,684,20240621,-55.12,266,20241209,15.41,406,-24.38,20250417,278,10.43,20250102,684,-55.12,20240621,266,15.41,20241209,0.03,Y,118000,500,823 억,,1547937,N,N,0,N,00,N 20250508,160727,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,-3,5,-0.96,52558670,169841,34.19,313,313,307,405,219,312,309.46,0.95,0,-12155,329,320,308,299,287,314,293,824,93,500,210,1,1,164777364,509,5.24,0.44,12,0.10,59.00,702.00,684,20240621,-54.82,266,20241209,16.17,406,-23.89,20250417,278,11.15,20250102,684,-54.82,20240621,266,16.17,20241209,0.03,Y,118000,500,823 억,,1560092,N,N,2,N,00,N 20250508,150736,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,-3,5,-0.96,50679441,163759,32.96,313,313,307,405,219,312,309.48,0.95,0,-12046,329,320,308,299,287,314,293,824,93,500,210,1,1,164777364,509,5.24,0.44,12,0.10,59.00,702.00,684,20240621,-54.82,266,20241209,16.17,406,-23.89,20250417,278,11.15,20250102,684,-54.82,20240621,266,16.17,20241209,0.03,Y,118000,500,823 억,,1560092,N,N,2,N,00,N 20250508,140734,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,-4,5,-1.28,45611820,147304,29.65,313,313,307,405,219,312,309.64,0.95,0,-11339,329,320,308,299,287,314,293,824,93,500,210,1,1,164777364,508,5.22,0.44,12,0.09,59.00,702.00,684,20240621,-54.97,266,20241209,15.79,406,-24.14,20250417,278,10.79,20250102,684,-54.97,20240621,266,15.79,20241209,0.03,Y,118000,500,823 억,,1560092,N,N,2,N,00,N diff --git a/118990/price/prices-20250501.csv b/118990/price/prices-20250501.csv index 173a14dbe266..02f601969f11 100644 --- a/118990/price/prices-20250501.csv +++ b/118990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160733,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8690,10,2,0.12,406417960,47193,125.20,8630,8690,8570,11280,6080,8680,8611.83,2.59,0,-20350,8786,8732,8636,8582,8486,8760,8610,125,2600,500,6240,10,1,24861990,2161,11.92,0.92,12,0.19,729.00,9452.00,15840,20240430,-45.14,7500,20250409,15.87,11270,-22.89,20250217,7500,15.87,20250409,14770,-41.16,20240509,7500,15.87,20250409,3.52,Y,118990,500,124 억,,644549,N,N,10618,N,00,N +20250509,150740,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8630,-50,5,-0.58,369341700,42909,113.83,8630,8690,8570,11280,6080,8680,8607.56,2.59,0,-20825,8786,8732,8636,8582,8486,8760,8610,125,2600,500,6240,10,1,24861990,2146,11.84,0.91,12,0.17,729.00,9452.00,15840,20240430,-45.52,7500,20250409,15.07,11270,-23.43,20250217,7500,15.07,20250409,14770,-41.57,20240509,7500,15.07,20250409,3.52,Y,118990,500,124 억,,644549,N,N,8897,N,00,N +20250509,140737,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8600,-80,5,-0.92,336650540,39110,103.75,8630,8690,8570,11280,6080,8680,8607.79,2.59,0,-20321,8786,8732,8636,8582,8486,8760,8610,125,2600,500,6240,10,1,24861990,2138,11.80,0.91,12,0.16,729.00,9452.00,15840,20240430,-45.71,7500,20250409,14.67,11270,-23.69,20250217,7500,14.67,20250409,14770,-41.77,20240509,7500,14.67,20250409,3.52,Y,118990,500,124 억,,644549,N,N,8897,N,00,N +20250509,130737,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8600,-80,5,-0.92,294108620,34159,90.62,8630,8690,8570,11280,6080,8680,8609.99,2.59,0,-20435,8786,8732,8636,8582,8486,8760,8610,125,2600,500,6240,10,1,24861990,2138,11.80,0.91,12,0.14,729.00,9452.00,15840,20240430,-45.71,7500,20250409,14.67,11270,-23.69,20250217,7500,14.67,20250409,14770,-41.77,20240509,7500,14.67,20250409,3.52,Y,118990,500,124 억,,644549,N,N,8897,N,00,N +20250509,120739,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8610,-70,5,-0.81,265659430,30850,81.84,8630,8690,8570,11280,6080,8680,8611.33,2.59,0,-19665,8786,8732,8636,8582,8486,8760,8610,125,2600,500,6240,10,1,24861990,2141,11.81,0.91,12,0.12,729.00,9452.00,15840,20240430,-45.64,7500,20250409,14.80,11270,-23.60,20250217,7500,14.80,20250409,14770,-41.71,20240509,7500,14.80,20250409,3.52,Y,118990,500,124 억,,644549,N,N,8897,N,00,N +20250509,110735,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8580,-100,5,-1.15,216540050,25136,66.68,8630,8690,8580,11280,6080,8680,8614.74,2.59,0,-16839,8786,8732,8636,8582,8486,8760,8610,125,2600,500,6240,10,1,24861990,2133,11.77,0.91,12,0.10,729.00,9452.00,15840,20240430,-45.83,7500,20250409,14.40,11270,-23.87,20250217,7500,14.40,20250409,14770,-41.91,20240509,7500,14.40,20250409,3.52,Y,118990,500,124 억,,644549,N,N,8897,N,00,N +20250509,100739,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8620,-60,5,-0.69,135777880,15740,41.76,8630,8690,8580,11280,6080,8680,8626.29,2.59,0,-12555,8786,8732,8636,8582,8486,8760,8610,125,2600,500,6240,10,1,24861990,2143,11.82,0.91,12,0.06,729.00,9452.00,15840,20240430,-45.58,7500,20250409,14.93,11270,-23.51,20250217,7500,14.93,20250409,14770,-41.64,20240509,7500,14.93,20250409,3.52,Y,118990,500,124 억,,644549,N,N,8897,N,00,N +20250509,090741,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8640,-40,5,-0.46,3548080,410,1.09,8630,8690,8630,11280,6080,8680,8653.85,2.59,0,155,8786,8732,8636,8582,8486,8760,8610,125,2600,500,6240,10,1,24861990,2148,11.85,0.91,12,0.00,729.00,9452.00,15840,20240430,-45.45,7500,20250409,15.20,11270,-23.34,20250217,7500,15.20,20250409,14770,-41.50,20240509,7500,15.20,20250409,3.52,Y,118990,500,124 억,,644549,N,N,8897,N,00,N 20250508,160727,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8680,100,2,1.17,325593030,37695,96.66,8540,8690,8540,11150,6010,8580,8637.57,2.57,0,7117,8713,8646,8553,8486,8393,8660,8500,125,2570,500,6170,10,1,24861990,2158,11.91,0.92,12,0.15,729.00,9452.00,15840,20240430,-45.20,7500,20250409,15.73,11270,-22.98,20250217,7500,15.73,20250409,15600,-44.36,20240508,7500,15.73,20250409,3.53,Y,118990,500,124 억,,638455,N,N,8897,N,00,N 20250508,150737,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8630,50,2,0.58,282546910,32720,83.91,8540,8690,8540,11150,6010,8580,8635.30,2.57,0,4331,8713,8646,8553,8486,8393,8660,8500,125,2570,500,6170,10,1,24861990,2146,11.84,0.91,12,0.13,729.00,9452.00,15840,20240430,-45.52,7500,20250409,15.07,11270,-23.43,20250217,7500,15.07,20250409,15600,-44.68,20240508,7500,15.07,20250409,3.53,Y,118990,500,124 억,,638455,N,N,7292,N,00,N 20250508,140734,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8640,60,2,0.70,233896260,27083,69.45,8540,8690,8540,11150,6010,8580,8636.28,2.57,0,3205,8713,8646,8553,8486,8393,8660,8500,125,2570,500,6170,10,1,24861990,2148,11.85,0.91,12,0.11,729.00,9452.00,15840,20240430,-45.45,7500,20250409,15.20,11270,-23.34,20250217,7500,15.20,20250409,15600,-44.62,20240508,7500,15.20,20250409,3.53,Y,118990,500,124 억,,638455,N,N,7292,N,00,N diff --git a/119500/price/prices-20250501.csv b/119500/price/prices-20250501.csv index d1e6fa2c3b0a..24d329de6153 100644 --- a/119500/price/prices-20250501.csv +++ b/119500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3480,-305,5,-8.06,13845676744,3719542,58.49,3650,3950,3440,4920,2650,3785,3722.88,1.96,0,10130,4325,4055,3885,3615,3445,3970,3530,60,1135,500,2640,5,1,11847232,412,26.36,0.82,12,31.40,132.00,4226.00,4970,20250507,-29.98,2440,20241204,42.62,4970,-29.98,20250507,2770,25.63,20250414,4970,-29.98,20250507,2440,42.62,20241204,4.30,Y,119500,500,60 억,,231848,N,N,19673,N,00,N +20250509,150741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3465,-320,5,-8.45,13301912725,3562810,56.02,3650,3950,3445,4920,2650,3785,3733.53,1.96,0,-17527,4325,4055,3885,3615,3445,3970,3530,60,1135,500,2640,5,1,11847232,411,26.25,0.82,12,30.07,132.00,4226.00,4970,20250507,-30.28,2440,20241204,42.01,4970,-30.28,20250507,2770,25.09,20250414,4970,-30.28,20250507,2440,42.01,20241204,4.30,Y,119500,500,60 억,,231848,N,N,27657,N,00,N +20250509,140738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3535,-250,5,-6.61,12607897915,3364136,52.90,3650,3950,3490,4920,2650,3785,3747.72,1.96,0,-42627,4325,4055,3885,3615,3445,3970,3530,60,1135,500,2640,5,1,11847232,419,26.78,0.84,12,28.40,132.00,4226.00,4970,20250507,-28.87,2440,20241204,44.88,4970,-28.87,20250507,2770,27.62,20250414,4970,-28.87,20250507,2440,44.88,20241204,4.30,Y,119500,500,60 억,,231848,N,N,27657,N,00,N +20250509,130737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3515,-270,5,-7.13,11928853473,3170467,49.85,3650,3950,3515,4920,2650,3785,3762.48,1.96,0,-69816,4325,4055,3885,3615,3445,3970,3530,60,1135,500,2640,5,1,11847232,416,26.63,0.83,12,26.76,132.00,4226.00,4970,20250507,-29.28,2440,20241204,44.06,4970,-29.28,20250507,2770,26.90,20250414,4970,-29.28,20250507,2440,44.06,20241204,4.30,Y,119500,500,60 억,,231848,N,N,27657,N,00,N +20250509,120740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,-65,5,-1.72,9906492101,2605557,40.97,3650,3950,3595,4920,2650,3785,3802.07,1.96,0,-82903,4325,4055,3885,3615,3445,3970,3530,60,1135,500,2640,5,1,11847232,441,28.18,0.88,12,21.99,132.00,4226.00,4970,20250507,-25.15,2440,20241204,52.46,4970,-25.15,20250507,2770,34.30,20250414,4970,-25.15,20250507,2440,52.46,20241204,4.30,Y,119500,500,60 억,,231848,N,N,27657,N,00,N +20250509,110736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,-70,5,-1.85,9205615049,2418106,38.02,3650,3950,3595,4920,2650,3785,3806.97,1.96,0,-80554,4325,4055,3885,3615,3445,3970,3530,60,1135,500,2640,5,1,11847232,440,28.14,0.88,12,20.41,132.00,4226.00,4970,20250507,-25.25,2440,20241204,52.25,4970,-25.25,20250507,2770,34.12,20250414,4970,-25.25,20250507,2440,52.25,20241204,4.30,Y,119500,500,60 억,,231848,N,N,27657,N,00,N +20250509,100739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,75,2,1.98,5964348081,1570814,24.70,3650,3930,3595,4920,2650,3785,3796.99,1.96,0,-69870,4325,4055,3885,3615,3445,3970,3530,60,1135,500,2640,5,1,11847232,457,29.24,0.91,12,13.26,132.00,4226.00,4970,20250507,-22.33,2440,20241204,58.20,4970,-22.33,20250507,2770,39.35,20250414,4970,-22.33,20250507,2440,58.20,20241204,4.30,Y,119500,500,60 억,,231848,N,N,27657,N,00,N +20250509,090741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,-125,5,-3.30,1214059112,332877,5.23,3650,3730,3595,4920,2650,3785,3646.60,1.96,0,-2553,4325,4055,3885,3615,3445,3970,3530,60,1135,500,2640,5,1,11847232,434,27.73,0.87,12,2.81,132.00,4226.00,4970,20250507,-26.36,2440,20241204,50.00,4970,-26.36,20250507,2770,32.13,20250414,4970,-26.36,20250507,2440,50.00,20241204,4.30,Y,119500,500,60 억,,231848,N,N,27657,N,00,N 20250508,160727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,-285,5,-7.00,24582294066,6215102,31.70,3925,4155,3715,5290,2850,4070,3955.63,3.08,0,-159855,5323,4696,4343,3716,3363,5010,4030,60,1220,500,2840,5,1,11847232,448,28.67,0.90,12,52.46,132.00,4226.00,4970,20250507,-23.84,2440,20241204,55.12,4970,-23.84,20250507,2770,36.64,20250414,4970,-23.84,20250507,2440,55.12,20241204,5.40,Y,119500,500,60 억,,364989,N,N,27657,N,00,N 20250508,150737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-290,5,-7.13,23935478891,6044156,30.83,3925,4155,3715,5290,2850,4070,3960.08,3.08,0,-170665,5323,4696,4343,3716,3363,5010,4030,60,1220,500,2840,5,1,11847232,448,28.64,0.89,12,51.02,132.00,4226.00,4970,20250507,-23.94,2440,20241204,54.92,4970,-23.94,20250507,2770,36.46,20250414,4970,-23.94,20250507,2440,54.92,20241204,5.40,Y,119500,500,60 억,,364989,N,N,27292,N,00,N 20250508,140734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,-210,5,-5.16,22586722615,5691108,29.03,3925,4155,3715,5290,2850,4070,3968.76,3.08,0,-198412,5323,4696,4343,3716,3363,5010,4030,60,1220,500,2840,5,1,11847232,457,29.24,0.91,12,48.04,132.00,4226.00,4970,20250507,-22.33,2440,20241204,58.20,4970,-22.33,20250507,2770,39.35,20250414,4970,-22.33,20250507,2440,58.20,20241204,5.40,Y,119500,500,60 억,,364989,N,N,27292,N,00,N diff --git a/119610/price/prices-20250501.csv b/119610/price/prices-20250501.csv index 6ca1deeed0cf..6212ee429646 100644 --- a/119610/price/prices-20250501.csv +++ b/119610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160733,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240425,0.00,24900,20240425,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240509,24900,0.00,20240509,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250509,150741,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240425,0.00,24900,20240425,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240509,24900,0.00,20240509,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250509,140738,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240425,0.00,24900,20240425,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240509,24900,0.00,20240509,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250509,130737,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240425,0.00,24900,20240425,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240509,24900,0.00,20240509,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250509,120740,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240425,0.00,24900,20240425,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240509,24900,0.00,20240509,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250509,110736,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240425,0.00,24900,20240425,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240509,24900,0.00,20240509,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250509,100740,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240425,0.00,24900,20240425,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240509,24900,0.00,20240509,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250509,090741,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240425,0.00,24900,20240425,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240509,24900,0.00,20240509,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N 20250508,160728,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240424,0.00,24900,20240424,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240508,24900,0.00,20240508,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N 20250508,150737,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240424,0.00,24900,20240424,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240508,24900,0.00,20240508,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N 20250508,140735,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240424,0.00,24900,20240424,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240508,24900,0.00,20240508,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N diff --git a/119650/price/prices-20250501.csv b/119650/price/prices-20250501.csv index ca888d75f4d5..adba4d6eedd3 100644 --- a/119650/price/prices-20250501.csv +++ b/119650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160733,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.65,0.25,12,0.00,-710.00,1862.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N +20250509,150741,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.65,0.25,12,0.00,-710.00,1862.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N +20250509,140738,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.65,0.25,12,0.00,-710.00,1862.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N +20250509,130738,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.65,0.25,12,0.00,-710.00,1862.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N +20250509,120740,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.65,0.25,12,0.00,-710.00,1862.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N +20250509,110736,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.65,0.25,12,0.00,-710.00,1862.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N +20250509,100740,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.65,0.25,12,0.00,-710.00,1862.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N +20250509,090742,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.65,0.25,12,0.00,-710.00,1862.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N 20250508,160728,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.65,0.25,12,0.00,-710.00,1862.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N 20250508,150737,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.65,0.25,12,0.00,-710.00,1862.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N 20250508,140735,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.65,0.25,12,0.00,-710.00,1862.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N diff --git a/119830/price/prices-20250501.csv b/119830/price/prices-20250501.csv index 4cb69acbc52b..f7f37968a44c 100644 --- a/119830/price/prices-20250501.csv +++ b/119830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5900,90,2,1.55,959454640,164965,118.29,5800,5950,5730,7550,4070,5810,5816.11,1.77,0,6541,5903,5856,5773,5726,5643,5880,5750,111,1740,500,4290,10,1,22117542,1305,6.01,0.76,12,0.75,982.00,7740.00,8450,20240620,-30.18,4450,20241206,32.58,6510,-9.37,20250422,4995,18.12,20250409,8450,-30.18,20240620,4450,32.58,20241206,4.63,Y,119830,500,110 억,,390897,N,N,21743,N,00,N +20250509,150741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5920,110,2,1.89,911176010,156765,112.41,5800,5950,5730,7550,4070,5810,5812.37,1.77,0,3051,5903,5856,5773,5726,5643,5880,5750,111,1740,500,4290,10,1,22117542,1309,6.03,0.76,12,0.71,982.00,7740.00,8450,20240620,-29.94,4450,20241206,33.03,6510,-9.06,20250422,4995,18.52,20250409,8450,-29.94,20240620,4450,33.03,20241206,4.63,Y,119830,500,110 억,,390897,N,N,18234,N,00,N +20250509,140738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5800,-10,5,-0.17,493839830,85615,61.39,5800,5830,5730,7550,4070,5810,5768.15,1.77,0,-13297,5903,5856,5773,5726,5643,5880,5750,111,1740,500,4290,10,1,22117542,1283,5.91,0.75,12,0.39,982.00,7740.00,8450,20240620,-31.36,4450,20241206,30.34,6510,-10.91,20250422,4995,16.12,20250409,8450,-31.36,20240620,4450,30.34,20241206,4.63,Y,119830,500,110 억,,390897,N,N,18234,N,00,N +20250509,130738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5740,-70,5,-1.20,302288160,52493,37.64,5800,5830,5730,7550,4070,5810,5758.64,1.77,0,-19804,5903,5856,5773,5726,5643,5880,5750,111,1740,500,4290,10,1,22117542,1270,5.85,0.74,12,0.24,982.00,7740.00,8450,20240620,-32.07,4450,20241206,28.99,6510,-11.83,20250422,4995,14.91,20250409,8450,-32.07,20240620,4450,28.99,20241206,4.63,Y,119830,500,110 억,,390897,N,N,18234,N,00,N +20250509,120740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5740,-70,5,-1.20,276545530,48008,34.42,5800,5830,5740,7550,4070,5810,5760.41,1.77,0,-21258,5903,5856,5773,5726,5643,5880,5750,111,1740,500,4290,10,1,22117542,1270,5.85,0.74,12,0.22,982.00,7740.00,8450,20240620,-32.07,4450,20241206,28.99,6510,-11.83,20250422,4995,14.91,20250409,8450,-32.07,20240620,4450,28.99,20241206,4.63,Y,119830,500,110 억,,390897,N,N,18234,N,00,N +20250509,110736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5740,-70,5,-1.20,207042350,35909,25.75,5800,5830,5740,7550,4070,5810,5765.75,1.77,0,-14536,5903,5856,5773,5726,5643,5880,5750,111,1740,500,4290,10,1,22117542,1270,5.85,0.74,12,0.16,982.00,7740.00,8450,20240620,-32.07,4450,20241206,28.99,6510,-11.83,20250422,4995,14.91,20250409,8450,-32.07,20240620,4450,28.99,20241206,4.63,Y,119830,500,110 억,,390897,N,N,18234,N,00,N +20250509,100740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,-30,5,-0.52,119271910,20655,14.81,5800,5830,5740,7550,4070,5810,5774.48,1.77,0,-2911,5903,5856,5773,5726,5643,5880,5750,111,1740,500,4290,10,1,22117542,1278,5.89,0.75,12,0.09,982.00,7740.00,8450,20240620,-31.60,4450,20241206,29.89,6510,-11.21,20250422,4995,15.72,20250409,8450,-31.60,20240620,4450,29.89,20241206,4.63,Y,119830,500,110 억,,390897,N,N,18234,N,00,N +20250509,090742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5800,-10,5,-0.17,25055070,4334,3.11,5800,5830,5765,7550,4070,5810,5781.05,1.77,0,-289,5903,5856,5773,5726,5643,5880,5750,111,1740,500,4290,10,1,22117542,1283,5.91,0.75,12,0.02,982.00,7740.00,8450,20240620,-31.36,4450,20241206,30.34,6510,-10.91,20250422,4995,16.12,20250409,8450,-31.36,20240620,4450,30.34,20241206,4.63,Y,119830,500,110 억,,390897,N,N,18234,N,00,N 20250508,160728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5810,70,2,1.22,800586410,139448,292.99,5710,5820,5690,7460,4020,5740,5741.01,1.65,0,17720,5806,5772,5716,5682,5626,5790,5700,111,1720,500,4240,10,1,22117542,1285,5.92,0.75,12,0.63,982.00,7740.00,8450,20240620,-31.24,4450,20241206,30.56,6510,-10.75,20250422,4995,16.32,20250409,8450,-31.24,20240620,4450,30.56,20241206,4.73,Y,119830,500,110 억,,363948,N,N,18234,N,00,N 20250508,150738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5730,-10,5,-0.17,618400010,107919,226.74,5710,5800,5690,7460,4020,5740,5730.22,1.65,0,18005,5806,5772,5716,5682,5626,5790,5700,111,1720,500,4240,10,1,22117542,1267,5.84,0.74,12,0.49,982.00,7740.00,8450,20240620,-32.19,4450,20241206,28.76,6510,-11.98,20250422,4995,14.71,20250409,8450,-32.19,20240620,4450,28.76,20241206,4.73,Y,119830,500,110 억,,363948,N,N,1241,N,00,N 20250508,140735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5730,-10,5,-0.17,554395970,96732,203.24,5710,5800,5690,7460,4020,5740,5731.26,1.65,0,11811,5806,5772,5716,5682,5626,5790,5700,111,1720,500,4240,10,1,22117542,1267,5.84,0.74,12,0.44,982.00,7740.00,8450,20240620,-32.19,4450,20241206,28.76,6510,-11.98,20250422,4995,14.71,20250409,8450,-32.19,20240620,4450,28.76,20241206,4.73,Y,119830,500,110 억,,363948,N,N,1241,N,00,N diff --git a/119850/price/prices-20250501.csv b/119850/price/prices-20250501.csv index 5fcb6cc8d87a..b3ada5cef5ac 100644 --- a/119850/price/prices-20250501.csv +++ b/119850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160734,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,26600,150,2,0.57,5340920300,199420,53.30,27100,27400,26400,34350,18550,26450,26782.38,2.43,0,16192,27416,26932,26066,25582,24716,27175,25825,84,7900,500,16920,50,1,16448909,4375,11.37,2.64,12,1.21,2340.00,10074.00,27400,20250509,-2.92,4845,20241031,449.02,27400,-2.92,20250509,7820,240.15,20250103,27400,-2.92,20250509,4845,449.02,20241031,5.78,Y,119850,500,83 억,,399069,N,N,3924,N,00,N +20250509,150742,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,26700,250,2,0.95,5101799400,190444,50.90,27100,27400,26400,34350,18550,26450,26788.98,2.43,0,14215,27416,26932,26066,25582,24716,27175,25825,84,7900,500,16920,50,1,16448909,4392,11.41,2.65,12,1.16,2340.00,10074.00,27400,20250509,-2.55,4845,20241031,451.08,27400,-2.55,20250509,7820,241.43,20250103,27400,-2.55,20250509,4845,451.08,20241031,5.78,Y,119850,500,83 억,,399069,N,N,26204,N,00,N +20250509,140739,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,26550,100,2,0.38,4393466125,163820,43.78,27100,27400,26400,34350,18550,26450,26818.87,2.43,0,8515,27416,26932,26066,25582,24716,27175,25825,84,7900,500,16920,50,1,16448909,4367,11.35,2.64,12,1.00,2340.00,10074.00,27400,20250509,-3.10,4845,20241031,447.99,27400,-3.10,20250509,7820,239.51,20250103,27400,-3.10,20250509,4845,447.99,20241031,5.78,Y,119850,500,83 억,,399069,N,N,26204,N,00,N +20250509,130738,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,26850,400,2,1.51,3854596300,143596,38.38,27100,27400,26400,34350,18550,26450,26843.34,2.43,0,4647,27416,26932,26066,25582,24716,27175,25825,84,7900,500,16920,50,1,16448909,4417,11.47,2.67,12,0.87,2340.00,10074.00,27400,20250509,-2.01,4845,20241031,454.18,27400,-2.01,20250509,7820,243.35,20250103,27400,-2.01,20250509,4845,454.18,20241031,5.78,Y,119850,500,83 억,,399069,N,N,26204,N,00,N +20250509,120741,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,26800,350,2,1.32,3479493075,129620,34.64,27100,27400,26400,34350,18550,26450,26843.80,2.43,0,644,27416,26932,26066,25582,24716,27175,25825,84,7900,500,16920,50,1,16448909,4408,11.45,2.66,12,0.79,2340.00,10074.00,27400,20250509,-2.19,4845,20241031,453.15,27400,-2.19,20250509,7820,242.71,20250103,27400,-2.19,20250509,4845,453.15,20241031,5.78,Y,119850,500,83 억,,399069,N,N,26204,N,00,N +20250509,110737,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,26850,400,2,1.51,2825187050,105305,28.14,27100,27400,26400,34350,18550,26450,26828.62,2.43,0,-1324,27416,26932,26066,25582,24716,27175,25825,84,7900,500,16920,50,1,16448909,4417,11.47,2.67,12,0.64,2340.00,10074.00,27400,20250509,-2.01,4845,20241031,454.18,27400,-2.01,20250509,7820,243.35,20250103,27400,-2.01,20250509,4845,454.18,20241031,5.78,Y,119850,500,83 억,,399069,N,N,26204,N,00,N +20250509,100740,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,26700,250,2,0.95,2171247900,80783,21.59,27100,27400,26400,34350,18550,26450,26877.54,2.43,0,-2567,27416,26932,26066,25582,24716,27175,25825,84,7900,500,16920,50,1,16448909,4392,11.41,2.65,12,0.49,2340.00,10074.00,27400,20250509,-2.55,4845,20241031,451.08,27400,-2.55,20250509,7820,241.43,20250103,27400,-2.55,20250509,4845,451.08,20241031,5.78,Y,119850,500,83 억,,399069,N,N,26204,N,00,N +20250509,090742,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,27100,650,2,2.46,462349450,17015,4.55,27100,27400,27000,34350,18550,26450,27173.09,2.43,0,-5151,27416,26932,26066,25582,24716,27175,25825,84,7900,500,16920,50,1,16448909,4458,11.58,2.69,12,0.10,2340.00,10074.00,27400,20250509,-1.09,4845,20241031,459.34,27400,-1.09,20250509,7820,246.55,20250103,27400,-1.09,20250509,4845,459.34,20241031,5.78,Y,119850,500,83 억,,399069,N,N,26204,N,00,N 20250508,160728,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,26450,1850,2,7.52,9738433675,374169,106.90,25400,26550,25200,31950,17250,24600,26026.66,2.51,0,-14703,26133,25366,24133,23366,22133,25750,23750,84,7350,500,15740,50,1,16448909,4351,11.30,2.63,12,2.27,2340.00,10074.00,26550,20250508,-0.38,4845,20241031,445.92,26550,-0.38,20250508,7820,238.24,20250103,26550,-0.38,20250508,4845,445.92,20241031,6.06,Y,119850,500,83 억,,413460,N,N,26184,N,00,N 20250508,150738,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,26350,1750,2,7.11,9454971550,363422,103.83,25400,26550,25200,31950,17250,24600,26016.51,2.51,0,-16047,26133,25366,24133,23366,22133,25750,23750,84,7350,500,15740,50,1,16448909,4334,11.26,2.62,12,2.21,2340.00,10074.00,26550,20250508,-0.75,4845,20241031,443.86,26550,-0.75,20250508,7820,236.96,20250103,26550,-0.75,20250508,4845,443.86,20241031,6.06,Y,119850,500,83 억,,413460,N,N,5748,N,00,N 20250508,140735,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,26450,1850,2,7.52,8150550850,314016,89.71,25400,26550,25200,31950,17250,24600,25955.85,2.51,0,-16307,26133,25366,24133,23366,22133,25750,23750,84,7350,500,15740,50,1,16448909,4351,11.30,2.63,12,1.91,2340.00,10074.00,26550,20250508,-0.38,4845,20241031,445.92,26550,-0.38,20250508,7820,238.24,20250103,26550,-0.38,20250508,4845,445.92,20241031,6.06,Y,119850,500,83 억,,413460,N,N,5748,N,00,N diff --git a/120030/price/prices-20250501.csv b/120030/price/prices-20250501.csv index 271ed5056de4..8c86f9ae2ded 100644 --- a/120030/price/prices-20250501.csv +++ b/120030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160734,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98700,-100,5,-0.10,183063600,1867,167.14,99000,99100,97500,128400,69200,98800,98052.28,0.77,0,-426,99666,99232,98666,98232,97666,99450,98450,6,29600,500,73110,100,1,1257651,1241,7.63,0.68,12,0.15,12941.00,145012.00,108000,20250310,-8.61,87400,20240805,12.93,108000,-8.61,20250310,90600,8.94,20250407,108000,-8.61,20250310,87400,12.93,20240805,0.62,Y,120030,500,6 억,,9643,N,N,1,N,00,N +20250509,150742,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97800,-1000,5,-1.01,166630200,1699,152.10,99000,99100,97500,128400,69200,98800,98075.46,0.77,0,-452,99666,99232,98666,98232,97666,99450,98450,6,29600,500,73110,100,1,1257651,1230,7.56,0.67,12,0.14,12941.00,145012.00,108000,20250310,-9.44,87400,20240805,11.90,108000,-9.44,20250310,90600,7.95,20250407,108000,-9.44,20250310,87400,11.90,20240805,0.62,Y,120030,500,6 억,,9643,N,N,0,N,00,N +20250509,140739,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97800,-1000,5,-1.01,158324800,1614,144.49,99000,99100,97500,128400,69200,98800,98094.67,0.77,0,-427,99666,99232,98666,98232,97666,99450,98450,6,29600,500,73110,100,1,1257651,1230,7.56,0.67,12,0.13,12941.00,145012.00,108000,20250310,-9.44,87400,20240805,11.90,108000,-9.44,20250310,90600,7.95,20250407,108000,-9.44,20250310,87400,11.90,20240805,0.62,Y,120030,500,6 억,,9643,N,N,0,N,00,N +20250509,130738,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97500,-1300,5,-1.32,149919200,1528,136.79,99000,99100,97500,128400,69200,98800,98114.66,0.77,0,-441,99666,99232,98666,98232,97666,99450,98450,6,29600,500,73110,100,1,1257651,1226,7.53,0.67,12,0.12,12941.00,145012.00,108000,20250310,-9.72,87400,20240805,11.56,108000,-9.72,20250310,90600,7.62,20250407,108000,-9.72,20250310,87400,11.56,20240805,0.62,Y,120030,500,6 억,,9643,N,N,0,N,00,N +20250509,120741,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98300,-500,5,-0.51,89109100,907,81.20,99000,99100,97700,128400,69200,98800,98245.98,0.77,0,-436,99666,99232,98666,98232,97666,99450,98450,6,29600,500,73110,100,1,1257651,1236,7.60,0.68,12,0.07,12941.00,145012.00,108000,20250310,-8.98,87400,20240805,12.47,108000,-8.98,20250310,90600,8.50,20250407,108000,-8.98,20250310,87400,12.47,20240805,0.62,Y,120030,500,6 억,,9643,N,N,0,N,00,N +20250509,110737,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98400,-400,5,-0.40,57073000,581,52.01,99000,99100,97700,128400,69200,98800,98232.36,0.77,0,-262,99666,99232,98666,98232,97666,99450,98450,6,29600,500,73110,100,1,1257651,1238,7.60,0.68,12,0.05,12941.00,145012.00,108000,20250310,-8.89,87400,20240805,12.59,108000,-8.89,20250310,90600,8.61,20250407,108000,-8.89,20250310,87400,12.59,20240805,0.62,Y,120030,500,6 억,,9643,N,N,0,N,00,N +20250509,100741,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97800,-1000,5,-1.01,49608600,505,45.21,99000,99100,97700,128400,69200,98800,98234.85,0.77,0,-208,99666,99232,98666,98232,97666,99450,98450,6,29600,500,73110,100,1,1257651,1230,7.56,0.67,12,0.04,12941.00,145012.00,108000,20250310,-9.44,87400,20240805,11.90,108000,-9.44,20250310,90600,7.95,20250407,108000,-9.44,20250310,87400,11.90,20240805,0.62,Y,120030,500,6 억,,9643,N,N,0,N,00,N +20250509,090742,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98800,0,3,0.00,593800,6,0.54,99000,99000,98800,128400,69200,98800,98966.67,0.77,0,-5,99666,99232,98666,98232,97666,99450,98450,6,29600,500,73110,100,1,1257651,1243,7.63,0.68,12,0.00,12941.00,145012.00,108000,20250310,-8.52,87400,20240805,13.04,108000,-8.52,20250310,90600,9.05,20250407,108000,-8.52,20250310,87400,13.04,20240805,0.62,Y,120030,500,6 억,,9643,N,N,0,N,00,N 20250508,160729,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98800,-200,5,-0.20,110079900,1117,61.95,98100,99100,98100,128700,69300,99000,98549.60,0.76,0,126,100600,99800,98400,97600,96200,100200,98000,6,29700,500,73260,100,1,1257651,1243,7.63,0.68,12,0.09,12941.00,145012.00,108000,20250310,-8.52,87400,20240805,13.04,108000,-8.52,20250310,90600,9.05,20250407,108000,-8.52,20250310,87400,13.04,20240805,0.61,Y,120030,500,6 억,,9535,N,N,12,N,00,N 20250508,150738,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98600,-400,5,-0.40,105939700,1075,59.62,98100,99100,98100,128700,69300,99000,98548.56,0.76,0,130,100600,99800,98400,97600,96200,100200,98000,6,29700,500,73260,100,1,1257651,1240,7.62,0.68,12,0.09,12941.00,145012.00,108000,20250310,-8.70,87400,20240805,12.81,108000,-8.70,20250310,90600,8.83,20250407,108000,-8.70,20250310,87400,12.81,20240805,0.61,Y,120030,500,6 억,,9535,N,N,12,N,00,N 20250508,140736,57,100.00,KOSPI,,금속,N,N,N,N, ,N,98700,-300,5,-0.30,97058200,985,54.63,98100,99100,98100,128700,69300,99000,98536.24,0.76,0,196,100600,99800,98400,97600,96200,100200,98000,6,29700,500,73260,100,1,1257651,1241,7.63,0.68,12,0.08,12941.00,145012.00,108000,20250310,-8.61,87400,20240805,12.93,108000,-8.61,20250310,90600,8.94,20250407,108000,-8.61,20250310,87400,12.93,20240805,0.61,Y,120030,500,6 억,,9535,N,N,12,N,00,N diff --git a/120110/price/prices-20250501.csv b/120110/price/prices-20250501.csv index 5c8c8f99286c..45eb11d5e851 100644 --- a/120110/price/prices-20250501.csv +++ b/120110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160734,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30150,-1500,5,-4.74,4828305700,158879,211.47,30850,30950,30000,41100,22200,31650,30389.88,12.53,0,-29927,32250,31950,31650,31350,31050,32100,31500,1376,9450,5000,24050,50,1,27519091,8297,9.26,0.25,12,0.58,3256.00,120397.00,44150,20240522,-31.71,25700,20241209,17.32,36150,-16.60,20250220,26250,14.86,20250409,44150,-31.71,20240522,25700,17.32,20241209,0.95,Y,120110,5000,1375 억,,3447439,N,N,16169,N,00,N +20250509,150742,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30250,-1400,5,-4.42,4676292050,153841,204.76,30850,30950,30000,41100,22200,31650,30396.92,12.53,0,-29092,32250,31950,31650,31350,31050,32100,31500,1376,9450,5000,24050,50,1,27519091,8325,9.29,0.25,12,0.56,3256.00,120397.00,44150,20240522,-31.48,25700,20241209,17.70,36150,-16.32,20250220,26250,15.24,20250409,44150,-31.48,20240522,25700,17.70,20241209,0.95,Y,120110,5000,1375 억,,3447439,N,N,6725,N,00,N +20250509,140739,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30375,-1275,5,-4.03,4095176525,134646,179.21,30850,30950,30000,41100,22200,31650,30414.39,12.53,0,-23125,32250,31950,31650,31350,31050,32100,31500,1376,9450,5000,24050,50,1,27519091,8359,9.33,0.25,12,0.49,3256.00,120397.00,44150,20240522,-31.20,25700,20241209,18.19,36150,-15.98,20250220,26250,15.71,20250409,44150,-31.20,20240522,25700,18.19,20241209,0.95,Y,120110,5000,1375 억,,3447439,N,N,6725,N,00,N +20250509,130739,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30450,-1200,5,-3.79,3780221050,124283,165.42,30850,30950,30000,41100,22200,31650,30416.24,12.53,0,-24157,32250,31950,31650,31350,31050,32100,31500,1376,9450,5000,24050,50,1,27519091,8380,9.35,0.25,12,0.45,3256.00,120397.00,44150,20240522,-31.03,25700,20241209,18.48,36150,-15.77,20250220,26250,16.00,20250409,44150,-31.03,20240522,25700,18.48,20241209,0.95,Y,120110,5000,1375 억,,3447439,N,N,6725,N,00,N +20250509,120741,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30500,-1150,5,-3.63,3397148425,111683,148.65,30850,30950,30000,41100,22200,31650,30417.78,12.53,0,-28109,32250,31950,31650,31350,31050,32100,31500,1376,9450,5000,24050,50,1,27519091,8393,9.37,0.25,12,0.41,3256.00,120397.00,44150,20240522,-30.92,25700,20241209,18.68,36150,-15.63,20250220,26250,16.19,20250409,44150,-30.92,20240522,25700,18.68,20241209,0.95,Y,120110,5000,1375 억,,3447439,N,N,6725,N,00,N +20250509,110737,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30525,-1125,5,-3.55,2935046750,96545,128.50,30850,30950,30000,41100,22200,31650,30400.82,12.53,0,-32841,32250,31950,31650,31350,31050,32100,31500,1376,9450,5000,24050,50,1,27519091,8400,9.38,0.25,12,0.35,3256.00,120397.00,44150,20240522,-30.86,25700,20241209,18.77,36150,-15.56,20250220,26250,16.29,20250409,44150,-30.86,20240522,25700,18.77,20241209,0.95,Y,120110,5000,1375 억,,3447439,N,N,6725,N,00,N +20250509,100741,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30200,-1450,5,-4.58,2322687650,76429,101.73,30850,30950,30000,41100,22200,31650,30390.14,12.53,0,-38392,32250,31950,31650,31350,31050,32100,31500,1376,9450,5000,24050,50,1,27519091,8311,9.28,0.25,12,0.28,3256.00,120397.00,44150,20240522,-31.60,25700,20241209,17.51,36150,-16.46,20250220,26250,15.05,20250409,44150,-31.60,20240522,25700,17.51,20241209,0.95,Y,120110,5000,1375 억,,3447439,N,N,6725,N,00,N +20250509,090743,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30500,-1150,5,-3.63,494196350,16195,21.56,30850,30950,30350,41100,22200,31650,30515.37,12.53,0,-7175,32250,31950,31650,31350,31050,32100,31500,1376,9450,5000,24050,50,1,27519091,8393,9.37,0.25,12,0.06,3256.00,120397.00,44150,20240522,-30.92,25700,20241209,18.68,36150,-15.63,20250220,26250,16.19,20250409,44150,-30.92,20240522,25700,18.68,20241209,0.95,Y,120110,5000,1375 억,,3447439,N,N,6725,N,00,N 20250508,160729,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,400,2,1.28,2380662675,75131,75.58,31500,31950,31350,40600,21900,31250,31686.82,12.62,0,-3268,31950,31600,31000,30650,30050,31775,30825,1376,9350,5000,23750,50,1,27519091,8710,9.72,0.26,12,0.27,3256.00,120397.00,44150,20240522,-28.31,25700,20241209,23.15,36150,-12.45,20250220,26250,20.57,20250409,44150,-28.31,20240522,25700,23.15,20241209,0.99,Y,120110,5000,1375 억,,3471633,N,N,6725,N,00,N 20250508,150739,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,400,2,1.28,1994887325,62944,63.32,31500,31950,31350,40600,21900,31250,31693.05,12.62,0,-4205,31950,31600,31000,30650,30050,31775,30825,1376,9350,5000,23750,50,1,27519091,8710,9.72,0.26,12,0.23,3256.00,120397.00,44150,20240522,-28.31,25700,20241209,23.15,36150,-12.45,20250220,26250,20.57,20250409,44150,-28.31,20240522,25700,23.15,20241209,0.99,Y,120110,5000,1375 억,,3471633,N,N,3131,N,00,N 20250508,140736,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31600,350,2,1.12,1690631075,53322,53.64,31500,31950,31350,40600,21900,31250,31706.07,12.62,0,-2519,31950,31600,31000,30650,30050,31775,30825,1376,9350,5000,23750,50,1,27519091,8696,9.71,0.26,12,0.19,3256.00,120397.00,44150,20240522,-28.43,25700,20241209,22.96,36150,-12.59,20250220,26250,20.38,20250409,44150,-28.43,20240522,25700,22.96,20241209,0.99,Y,120110,5000,1375 억,,3471633,N,N,3131,N,00,N diff --git a/120240/price/prices-20250501.csv b/120240/price/prices-20250501.csv index 04a0a70f4059..73910bc8adc6 100644 --- a/120240/price/prices-20250501.csv +++ b/120240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12600,-80,5,-0.63,132198050,10532,139.11,12690,12690,12450,16480,8880,12680,12552.03,0.82,0,489,12933,12806,12693,12566,12453,12750,12510,36,3800,500,8870,10,1,7190391,906,9.36,0.52,12,0.15,1346.00,24094.00,17180,20240507,-26.66,11550,20241210,9.09,13500,-6.67,20250121,12000,5.00,20250408,17120,-26.40,20240509,11550,9.09,20241210,1.71,Y,120240,500,35 억,,59195,N,N,0,N,00,N +20250509,150742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12540,-140,5,-1.10,127702320,10175,134.39,12690,12690,12450,16480,8880,12680,12550.60,0.82,0,489,12933,12806,12693,12566,12453,12750,12510,36,3800,500,8870,10,1,7190391,902,9.32,0.52,12,0.14,1346.00,24094.00,17180,20240507,-27.01,11550,20241210,8.57,13500,-7.11,20250121,12000,4.50,20250408,17120,-26.75,20240509,11550,8.57,20241210,1.71,Y,120240,500,35 억,,59195,N,N,0,N,00,N +20250509,140739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12620,-60,5,-0.47,27547360,2182,28.82,12690,12690,12580,16480,8880,12680,12624.82,0.82,0,197,12933,12806,12693,12566,12453,12750,12510,36,3800,500,8870,10,1,7190391,907,9.38,0.52,12,0.03,1346.00,24094.00,17180,20240507,-26.54,11550,20241210,9.26,13500,-6.52,20250121,12000,5.17,20250408,17120,-26.29,20240509,11550,9.26,20241210,1.71,Y,120240,500,35 억,,59195,N,N,0,N,00,N +20250509,130739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12650,-30,5,-0.24,26651010,2111,27.88,12690,12690,12580,16480,8880,12680,12624.83,0.82,0,197,12933,12806,12693,12566,12453,12750,12510,36,3800,500,8870,10,1,7190391,910,9.40,0.53,12,0.03,1346.00,24094.00,17180,20240507,-26.37,11550,20241210,9.52,13500,-6.30,20250121,12000,5.42,20250408,17120,-26.11,20240509,11550,9.52,20241210,1.71,Y,120240,500,35 억,,59195,N,N,0,N,00,N +20250509,120741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12670,-10,5,-0.08,24524370,1943,25.66,12690,12690,12580,16480,8880,12680,12621.91,0.82,0,293,12933,12806,12693,12566,12453,12750,12510,36,3800,500,8870,10,1,7190391,911,9.41,0.53,12,0.03,1346.00,24094.00,17180,20240507,-26.25,11550,20241210,9.70,13500,-6.15,20250121,12000,5.58,20250408,17120,-25.99,20240509,11550,9.70,20241210,1.71,Y,120240,500,35 억,,59195,N,N,0,N,00,N +20250509,110737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12590,-90,5,-0.71,8522390,675,8.92,12690,12690,12580,16480,8880,12680,12625.76,0.82,0,-74,12933,12806,12693,12566,12453,12750,12510,36,3800,500,8870,10,1,7190391,905,9.35,0.52,12,0.01,1346.00,24094.00,17180,20240507,-26.72,11550,20241210,9.00,13500,-6.74,20250121,12000,4.92,20250408,17120,-26.46,20240509,11550,9.00,20241210,1.71,Y,120240,500,35 억,,59195,N,N,0,N,00,N +20250509,100741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12620,-60,5,-0.47,7149050,566,7.48,12690,12690,12620,16480,8880,12680,12630.83,0.82,0,-57,12933,12806,12693,12566,12453,12750,12510,36,3800,500,8870,10,1,7190391,907,9.38,0.52,12,0.01,1346.00,24094.00,17180,20240507,-26.54,11550,20241210,9.26,13500,-6.52,20250121,12000,5.17,20250408,17120,-26.29,20240509,11550,9.26,20241210,1.71,Y,120240,500,35 억,,59195,N,N,0,N,00,N +20250509,090743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12630,-50,5,-0.39,341770,27,0.36,12690,12690,12630,16480,8880,12680,12658.15,0.82,0,-20,12933,12806,12693,12566,12453,12750,12510,36,3800,500,8870,10,1,7190391,908,9.38,0.52,12,0.00,1346.00,24094.00,17180,20240507,-26.48,11550,20241210,9.35,13500,-6.44,20250121,12000,5.25,20250408,17120,-26.23,20240509,11550,9.35,20241210,1.71,Y,120240,500,35 억,,59195,N,N,0,N,00,N 20250508,160729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12680,-40,5,-0.31,96100530,7571,107.09,12730,12820,12580,16530,8910,12720,12693.44,0.82,0,510,12873,12796,12703,12626,12533,12835,12665,36,3810,500,8900,10,1,7190391,912,9.42,0.53,12,0.11,1346.00,24094.00,17180,20240507,-26.19,11550,20241210,9.78,13500,-6.07,20250121,12000,5.67,20250408,17120,-25.93,20240508,11550,9.78,20241210,1.70,Y,120240,500,35 억,,58691,N,N,0,N,00,N 20250508,150739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12620,-100,5,-0.79,93843730,7393,104.57,12730,12820,12580,16530,8910,12720,12693.59,0.82,0,514,12873,12796,12703,12626,12533,12835,12665,36,3810,500,8900,10,1,7190391,907,9.38,0.52,12,0.10,1346.00,24094.00,17180,20240507,-26.54,11550,20241210,9.26,13500,-6.52,20250121,12000,5.17,20250408,17120,-26.29,20240508,11550,9.26,20241210,1.70,Y,120240,500,35 억,,58691,N,N,0,N,00,N 20250508,140736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12580,-140,5,-1.10,65917380,5183,73.31,12730,12820,12580,16530,8910,12720,12718.00,0.82,0,288,12873,12796,12703,12626,12533,12835,12665,36,3810,500,8900,10,1,7190391,905,9.35,0.52,12,0.07,1346.00,24094.00,17180,20240507,-26.78,11550,20241210,8.92,13500,-6.81,20250121,12000,4.83,20250408,17120,-26.52,20240508,11550,8.92,20241210,1.70,Y,120240,500,35 억,,58691,N,N,0,N,00,N diff --git a/121060/price/prices-20250501.csv b/121060/price/prices-20250501.csv index 43925c8f76cd..117a234dd205 100644 --- a/121060/price/prices-20250501.csv +++ b/121060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160735,57,100.00,KONEX,,,N,N,N,N, ,N,805,18,2,2.29,970030,1205,12050.00,806,806,805,905,669,787,805.00,0.00,0,0,787,787,787,787,787,787,787,30,118,500,470,1,1,5981670,48,16.43,0.62,12,0.02,49.00,1290.00,1200,20250214,-32.92,585,20241217,37.61,1200,-32.92,20250214,606,32.84,20250115,1200,-32.92,20250214,585,37.61,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250509,150743,57,100.00,KONEX,,,N,N,N,N, ,N,805,18,2,2.29,970030,1205,12050.00,806,806,805,905,669,787,805.00,0.00,0,0,787,787,787,787,787,787,787,30,118,500,470,1,1,5981670,48,16.43,0.62,12,0.02,49.00,1290.00,1200,20250214,-32.92,585,20241217,37.61,1200,-32.92,20250214,606,32.84,20250115,1200,-32.92,20250214,585,37.61,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250509,140740,57,100.00,KONEX,,,N,N,N,N, ,N,805,18,2,2.29,970030,1205,12050.00,806,806,805,905,669,787,805.00,0.00,0,0,787,787,787,787,787,787,787,30,118,500,470,1,1,5981670,48,16.43,0.62,12,0.02,49.00,1290.00,1200,20250214,-32.92,585,20241217,37.61,1200,-32.92,20250214,606,32.84,20250115,1200,-32.92,20250214,585,37.61,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250509,130739,57,100.00,KONEX,,,N,N,N,N, ,N,805,18,2,2.29,970030,1205,12050.00,806,806,805,905,669,787,805.00,0.00,0,0,787,787,787,787,787,787,787,30,118,500,470,1,1,5981670,48,16.43,0.62,12,0.02,49.00,1290.00,1200,20250214,-32.92,585,20241217,37.61,1200,-32.92,20250214,606,32.84,20250115,1200,-32.92,20250214,585,37.61,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250509,120742,57,100.00,KONEX,,,N,N,N,N, ,N,805,18,2,2.29,970030,1205,12050.00,806,806,805,905,669,787,805.00,0.00,0,0,787,787,787,787,787,787,787,30,118,500,470,1,1,5981670,48,16.43,0.62,12,0.02,49.00,1290.00,1200,20250214,-32.92,585,20241217,37.61,1200,-32.92,20250214,606,32.84,20250115,1200,-32.92,20250214,585,37.61,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250509,110738,57,100.00,KONEX,,,N,N,N,N, ,N,805,18,2,2.29,970030,1205,12050.00,806,806,805,905,669,787,805.00,0.00,0,0,787,787,787,787,787,787,787,30,118,500,470,1,1,5981670,48,16.43,0.62,12,0.02,49.00,1290.00,1200,20250214,-32.92,585,20241217,37.61,1200,-32.92,20250214,606,32.84,20250115,1200,-32.92,20250214,585,37.61,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250509,100741,57,100.00,KONEX,,,N,N,N,N, ,N,805,18,2,2.29,970030,1205,12050.00,806,806,805,905,669,787,805.00,0.00,0,0,787,787,787,787,787,787,787,30,118,500,470,1,1,5981670,48,16.43,0.62,12,0.02,49.00,1290.00,1200,20250214,-32.92,585,20241217,37.61,1200,-32.92,20250214,606,32.84,20250115,1200,-32.92,20250214,585,37.61,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250509,090743,57,100.00,KONEX,,,N,N,N,N, ,N,805,18,2,2.29,208500,259,2590.00,806,806,805,905,669,787,805.02,0.00,0,0,787,787,787,787,787,787,787,30,118,500,470,1,1,5981670,48,16.43,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.92,585,20241217,37.61,1200,-32.92,20250214,606,32.84,20250115,1200,-32.92,20250214,585,37.61,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N 20250508,160729,57,100.00,KONEX,,,N,N,N,N, ,N,787,102,1,14.89,7870,10,1000.00,787,787,787,787,583,685,787.00,0.00,0,0,685,685,685,685,685,685,685,30,102,500,410,1,1,5981670,47,16.06,0.61,12,0.00,49.00,1290.00,1200,20250214,-34.42,585,20241217,34.53,1200,-34.42,20250214,606,29.87,20250115,1200,-34.42,20250214,585,34.53,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N 20250508,150739,57,100.00,KONEX,,,N,N,N,N, ,N,787,102,1,14.89,7870,10,1000.00,787,787,787,787,583,685,787.00,0.00,0,0,685,685,685,685,685,685,685,30,102,500,410,1,1,5981670,47,16.06,0.61,12,0.00,49.00,1290.00,1200,20250214,-34.42,585,20241217,34.53,1200,-34.42,20250214,606,29.87,20250115,1200,-34.42,20250214,585,34.53,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N 20250508,140736,57,100.00,KONEX,,,N,N,N,N, ,N,787,102,1,14.89,7870,10,1000.00,787,787,787,787,583,685,787.00,0.00,0,0,685,685,685,685,685,685,685,30,102,500,410,1,1,5981670,47,16.06,0.61,12,0.00,49.00,1290.00,1200,20250214,-34.42,585,20241217,34.53,1200,-34.42,20250214,606,29.87,20250115,1200,-34.42,20250214,585,34.53,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N diff --git a/121440/price/prices-20250501.csv b/121440/price/prices-20250501.csv index 8387b1b5a2b9..4b6727853f38 100644 --- a/121440/price/prices-20250501.csv +++ b/121440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160735,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4860,230,2,4.97,1510778959,313271,560.19,4650,4925,4650,6010,3245,4630,4824.97,2.79,0,97570,4656,4642,4616,4602,4576,4650,4610,214,1380,500,3420,5,1,42836818,2082,4.77,0.28,12,0.73,1018.00,17574.00,4925,20250509,-1.32,3075,20240805,58.05,4925,-1.32,20250509,3335,45.73,20250203,4925,-1.32,20250509,3075,58.05,20240805,0.82,Y,121440,500,214 억,,1194577,N,N,304,N,00,N +20250509,150743,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4880,250,2,5.40,1395062044,289504,517.69,4650,4925,4650,6010,3245,4630,4821.36,2.79,0,94907,4656,4642,4616,4602,4576,4650,4610,214,1380,500,3420,5,1,42836818,2090,4.79,0.28,12,0.68,1018.00,17574.00,4925,20250509,-0.91,3075,20240805,58.70,4925,-0.91,20250509,3335,46.33,20250203,4925,-0.91,20250509,3075,58.70,20240805,0.82,Y,121440,500,214 억,,1194577,N,N,304,N,00,N +20250509,140740,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4905,275,2,5.94,1289758384,267974,479.19,4650,4925,4650,6010,3245,4630,4815.68,2.79,0,90709,4656,4642,4616,4602,4576,4650,4610,214,1380,500,3420,5,1,42836818,2101,4.82,0.28,12,0.63,1018.00,17574.00,4925,20250509,-0.41,3075,20240805,59.51,4925,-0.41,20250509,3335,47.08,20250203,4925,-0.41,20250509,3075,59.51,20240805,0.82,Y,121440,500,214 억,,1194577,N,N,304,N,00,N +20250509,130739,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4895,265,2,5.72,1174453780,244489,437.20,4650,4917,4650,6010,3245,4630,4806.50,2.79,0,89216,4656,4642,4616,4602,4576,4650,4610,214,1380,500,3420,5,1,42836818,2097,4.81,0.28,12,0.57,1018.00,17574.00,4917,20250509,-0.45,3075,20240805,59.19,4917,-0.45,20250509,3335,46.78,20250203,4917,-0.45,20250509,3075,59.19,20240805,0.82,Y,121440,500,214 억,,1194577,N,N,304,N,00,N +20250509,120742,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4910,280,2,6.05,1073696628,223899,400.38,4650,4917,4650,6010,3245,4630,4798.36,2.79,0,84401,4656,4642,4616,4602,4576,4650,4610,214,1380,500,3420,5,1,42836818,2103,4.82,0.28,12,0.52,1018.00,17574.00,4917,20250509,-0.14,3075,20240805,59.67,4917,-0.14,20250509,3335,47.23,20250203,4917,-0.14,20250509,3075,59.67,20240805,0.82,Y,121440,500,214 억,,1194577,N,N,304,N,00,N +20250509,110738,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4915,285,2,6.16,938701580,196344,351.10,4650,4915,4650,6010,3245,4630,4783.93,2.79,0,77723,4656,4642,4616,4602,4576,4650,4610,214,1380,500,3420,5,1,42836818,2105,4.83,0.28,12,0.46,1018.00,17574.00,4915,20250509,0.00,3075,20240805,59.84,4915,0.00,20250509,3335,47.38,20250203,4915,0.00,20250509,3075,59.84,20240805,0.82,Y,121440,500,214 억,,1194577,N,N,304,N,00,N +20250509,100742,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4770,140,2,3.02,469466125,99381,177.71,4650,4780,4650,6010,3245,4630,4727.70,2.79,0,38909,4656,4642,4616,4602,4576,4650,4610,214,1380,500,3420,5,1,42836818,2043,4.69,0.27,12,0.23,1018.00,17574.00,4780,20250509,-0.21,3075,20240805,55.12,4780,-0.21,20250509,3335,43.03,20250203,4780,-0.21,20250509,3075,55.12,20240805,0.82,Y,121440,500,214 억,,1194577,N,N,304,N,00,N +20250509,090743,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4700,70,2,1.51,85842085,18364,32.84,4650,4720,4650,6010,3245,4630,4686.34,2.79,0,5841,4656,4642,4616,4602,4576,4650,4610,214,1380,500,3420,5,1,42836818,2013,4.62,0.27,12,0.04,1018.00,17574.00,4765,20250424,-1.36,3075,20240805,52.85,4765,-1.36,20250424,3335,40.93,20250203,4765,-1.36,20250424,3075,52.85,20240805,0.82,Y,121440,500,214 억,,1194577,N,N,304,N,00,N 20250508,160730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4630,20,2,0.43,257838058,55922,80.59,4610,4630,4590,5990,3230,4610,4610.67,2.84,0,-1630,4753,4681,4643,4571,4533,4662,4552,214,1380,500,3410,5,1,42836818,1983,4.55,0.26,12,0.13,1018.00,17574.00,4765,20250424,-2.83,3075,20240805,50.57,4765,-2.83,20250424,3335,38.83,20250203,4765,-2.83,20250424,3075,50.57,20240805,0.85,Y,121440,500,214 억,,1214733,N,N,304,N,00,N 20250508,150739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4625,15,2,0.33,256778408,55693,80.26,4610,4630,4590,5990,3230,4610,4610.60,2.84,0,-1823,4753,4681,4643,4571,4533,4662,4552,214,1380,500,3410,5,1,42836818,1981,4.54,0.26,12,0.13,1018.00,17574.00,4765,20250424,-2.94,3075,20240805,50.41,4765,-2.94,20250424,3335,38.68,20250203,4765,-2.94,20250424,3075,50.41,20240805,0.85,Y,121440,500,214 억,,1214733,N,N,964,N,00,N 20250508,140737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4610,0,3,0.00,221569728,48073,69.28,4610,4630,4590,5990,3230,4610,4609.03,2.84,0,-857,4753,4681,4643,4571,4533,4662,4552,214,1380,500,3410,5,1,42836818,1975,4.53,0.26,12,0.11,1018.00,17574.00,4765,20250424,-3.25,3075,20240805,49.92,4765,-3.25,20250424,3335,38.23,20250203,4765,-3.25,20250424,3075,49.92,20240805,0.85,Y,121440,500,214 억,,1214733,N,N,964,N,00,N diff --git a/121600/price/prices-20250501.csv b/121600/price/prices-20250501.csv index 96a8a44f3245..0654015beef9 100644 --- a/121600/price/prices-20250501.csv +++ b/121600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160735,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,53000,-1600,5,-2.93,2309682200,43563,177.78,54700,54900,52300,70900,38300,54600,53019.36,7.62,0,-18207,55600,55100,54300,53800,53000,55350,54050,61,16300,500,39310,100,1,12197878,6465,-350.99,2.62,12,0.36,-151.00,20218.00,149800,20240611,-64.62,47750,20250409,10.99,78600,-32.57,20250225,47750,10.99,20250409,149800,-64.62,20240611,47750,10.99,20250409,2.21,Y,121600,500,60 억,,929154,N,N,7829,N,00,N +20250509,150743,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,52600,-2000,5,-3.66,1866673600,35137,143.39,54700,54900,52500,70900,38300,54600,53125.58,7.62,0,-15854,55600,55100,54300,53800,53000,55350,54050,61,16300,500,39310,100,1,12197878,6416,-348.34,2.60,12,0.29,-151.00,20218.00,149800,20240611,-64.89,47750,20250409,10.16,78600,-33.08,20250225,47750,10.16,20250409,149800,-64.89,20240611,47750,10.16,20250409,2.21,Y,121600,500,60 억,,929154,N,N,6547,N,00,N +20250509,140740,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,53100,-1500,5,-2.75,1167702500,21889,89.33,54700,54900,52800,70900,38300,54600,53346.54,7.62,0,-8912,55600,55100,54300,53800,53000,55350,54050,61,16300,500,39310,100,1,12197878,6477,-351.66,2.63,12,0.18,-151.00,20218.00,149800,20240611,-64.55,47750,20250409,11.20,78600,-32.44,20250225,47750,11.20,20250409,149800,-64.55,20240611,47750,11.20,20250409,2.21,Y,121600,500,60 억,,929154,N,N,6547,N,00,N +20250509,130740,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,52900,-1700,5,-3.11,945377700,17693,72.20,54700,54900,52800,70900,38300,54600,53432.30,7.62,0,-7083,55600,55100,54300,53800,53000,55350,54050,61,16300,500,39310,100,1,12197878,6453,-350.33,2.62,12,0.15,-151.00,20218.00,149800,20240611,-64.69,47750,20250409,10.79,78600,-32.70,20250225,47750,10.79,20250409,149800,-64.69,20240611,47750,10.79,20250409,2.21,Y,121600,500,60 억,,929154,N,N,6547,N,00,N +20250509,120742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,53100,-1500,5,-2.75,790871500,14776,60.30,54700,54900,53000,70900,38300,54600,53524.06,7.62,0,-5805,55600,55100,54300,53800,53000,55350,54050,61,16300,500,39310,100,1,12197878,6477,-351.66,2.63,12,0.12,-151.00,20218.00,149800,20240611,-64.55,47750,20250409,11.20,78600,-32.44,20250225,47750,11.20,20250409,149800,-64.55,20240611,47750,11.20,20250409,2.21,Y,121600,500,60 억,,929154,N,N,6547,N,00,N +20250509,110738,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,53200,-1400,5,-2.56,669996350,12502,51.02,54700,54900,53100,70900,38300,54600,53591.13,7.62,0,-5764,55600,55100,54300,53800,53000,55350,54050,61,16300,500,39310,100,1,12197878,6489,-352.32,2.63,12,0.10,-151.00,20218.00,149800,20240611,-64.49,47750,20250409,11.41,78600,-32.32,20250225,47750,11.41,20250409,149800,-64.49,20240611,47750,11.41,20250409,2.21,Y,121600,500,60 억,,929154,N,N,6547,N,00,N +20250509,100742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,53300,-1300,5,-2.38,467834350,8708,35.54,54700,54900,53300,70900,38300,54600,53724.66,7.62,0,-4806,55600,55100,54300,53800,53000,55350,54050,61,16300,500,39310,100,1,12197878,6501,-352.98,2.64,12,0.07,-151.00,20218.00,149800,20240611,-64.42,47750,20250409,11.62,78600,-32.19,20250225,47750,11.62,20250409,149800,-64.42,20240611,47750,11.62,20250409,2.21,Y,121600,500,60 억,,929154,N,N,6547,N,00,N +20250509,090744,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,54000,-600,5,-1.10,125202900,2312,9.44,54700,54900,53800,70900,38300,54600,54153.50,7.62,0,-600,55600,55100,54300,53800,53000,55350,54050,61,16300,500,39310,100,1,12197878,6587,-357.62,2.67,12,0.02,-151.00,20218.00,149800,20240611,-63.95,47750,20250409,13.09,78600,-31.30,20250225,47750,13.09,20250409,149800,-63.95,20240611,47750,13.09,20250409,2.21,Y,121600,500,60 억,,929154,N,N,6547,N,00,N 20250508,160730,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,54600,900,2,1.68,1328221200,24504,85.86,53700,54800,53500,69800,37600,53700,54203.90,7.61,0,2982,56166,54932,53966,52732,51766,54450,52250,61,16100,500,38660,100,1,12197878,6660,-361.59,2.70,12,0.20,-151.00,20218.00,149800,20240611,-63.55,47750,20250409,14.35,78600,-30.53,20250225,47750,14.35,20250409,149800,-63.55,20240611,47750,14.35,20250409,2.22,Y,121600,500,60 억,,927760,N,N,6547,N,00,N 20250508,150740,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,54500,800,2,1.49,1099782400,20321,71.21,53700,54700,53500,69800,37600,53700,54120.49,7.61,0,2034,56166,54932,53966,52732,51766,54450,52250,61,16100,500,38660,100,1,12197878,6648,-360.93,2.70,12,0.17,-151.00,20218.00,149800,20240611,-63.62,47750,20250409,14.14,78600,-30.66,20250225,47750,14.14,20250409,149800,-63.62,20240611,47750,14.14,20250409,2.22,Y,121600,500,60 억,,927760,N,N,2484,N,00,N 20250508,140737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,54100,400,2,0.74,815722750,15104,52.93,53700,54400,53500,69800,37600,53700,54007.07,7.61,0,-229,56166,54932,53966,52732,51766,54450,52250,61,16100,500,38660,100,1,12197878,6599,-358.28,2.68,12,0.12,-151.00,20218.00,149800,20240611,-63.89,47750,20250409,13.30,78600,-31.17,20250225,47750,13.30,20250409,149800,-63.89,20240611,47750,13.30,20250409,2.22,Y,121600,500,60 억,,927760,N,N,2484,N,00,N diff --git a/121800/price/prices-20250501.csv b/121800/price/prices-20250501.csv index 370ec24cfabf..6bac5f3bb40d 100644 --- a/121800/price/prices-20250501.csv +++ b/121800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160736,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240425,0.00,3320,20240425,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240509,3320,0.00,20240509,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N +20250509,150743,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240425,0.00,3320,20240425,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240509,3320,0.00,20240509,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N +20250509,140741,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240425,0.00,3320,20240425,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240509,3320,0.00,20240509,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N +20250509,130740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240425,0.00,3320,20240425,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240509,3320,0.00,20240509,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N +20250509,120742,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240425,0.00,3320,20240425,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240509,3320,0.00,20240509,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N +20250509,110738,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240425,0.00,3320,20240425,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240509,3320,0.00,20240509,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N +20250509,100742,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240425,0.00,3320,20240425,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240509,3320,0.00,20240509,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N +20250509,090744,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240425,0.00,3320,20240425,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240509,3320,0.00,20240509,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N 20250508,160730,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240424,0.00,3320,20240424,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240508,3320,0.00,20240508,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N 20250508,150740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240424,0.00,3320,20240424,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240508,3320,0.00,20240508,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N 20250508,140737,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240424,0.00,3320,20240424,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240508,3320,0.00,20240508,0.04,Y,121800,500,386 억,,1098067,N,N,0,N,00,N diff --git a/121850/price/prices-20250501.csv b/121850/price/prices-20250501.csv index 62b4add33b3d..fb2fe5360f2c 100644 --- a/121850/price/prices-20250501.csv +++ b/121850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1323,-24,5,-1.78,255044274,192632,76.93,1389,1389,1300,1751,943,1347,1324.00,1.37,0,-26078,1463,1404,1369,1310,1275,1387,1293,153,404,500,800,1,1,30614175,405,-15.21,2.84,12,0.63,-87.00,466.00,2500,20241211,-47.08,784,20241203,68.75,1995,-33.68,20250115,1150,15.04,20250326,2500,-47.08,20241211,784,68.75,20241203,0.01,Y,121850,500,153 억,,419181,N,N,6344,N,00,N +20250509,150744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,-28,5,-2.08,240240720,181399,72.44,1389,1389,1300,1751,943,1347,1324.38,1.37,0,-24114,1463,1404,1369,1310,1275,1387,1293,153,404,500,800,1,1,30614175,404,-15.16,2.83,12,0.59,-87.00,466.00,2500,20241211,-47.24,784,20241203,68.24,1995,-33.88,20250115,1150,14.70,20250326,2500,-47.24,20241211,784,68.24,20241203,0.01,Y,121850,500,153 억,,419181,N,N,9012,N,00,N +20250509,140741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1316,-31,5,-2.30,220582667,166433,66.46,1389,1389,1300,1751,943,1347,1325.35,1.37,0,-22178,1463,1404,1369,1310,1275,1387,1293,153,404,500,800,1,1,30614175,403,-15.13,2.82,12,0.54,-87.00,466.00,2500,20241211,-47.36,784,20241203,67.86,1995,-34.04,20250115,1150,14.43,20250326,2500,-47.36,20241211,784,67.86,20241203,0.01,Y,121850,500,153 억,,419181,N,N,9012,N,00,N +20250509,130740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1311,-36,5,-2.67,174654156,131576,52.54,1389,1389,1300,1751,943,1347,1327.40,1.37,0,-20480,1463,1404,1369,1310,1275,1387,1293,153,404,500,800,1,1,30614175,401,-15.07,2.81,12,0.43,-87.00,466.00,2500,20241211,-47.56,784,20241203,67.22,1995,-34.29,20250115,1150,14.00,20250326,2500,-47.56,20241211,784,67.22,20241203,0.01,Y,121850,500,153 억,,419181,N,N,9012,N,00,N +20250509,120743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1318,-29,5,-2.15,157186069,118281,47.24,1389,1389,1300,1751,943,1347,1328.92,1.37,0,-19361,1463,1404,1369,1310,1275,1387,1293,153,404,500,800,1,1,30614175,403,-15.15,2.83,12,0.39,-87.00,466.00,2500,20241211,-47.28,784,20241203,68.11,1995,-33.93,20250115,1150,14.61,20250326,2500,-47.28,20241211,784,68.11,20241203,0.01,Y,121850,500,153 억,,419181,N,N,9012,N,00,N +20250509,110739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1327,-20,5,-1.48,141947388,106736,42.62,1389,1389,1300,1751,943,1347,1329.89,1.37,0,-19428,1463,1404,1369,1310,1275,1387,1293,153,404,500,800,1,1,30614175,406,-15.25,2.85,12,0.35,-87.00,466.00,2500,20241211,-46.92,784,20241203,69.26,1995,-33.48,20250115,1150,15.39,20250326,2500,-46.92,20241211,784,69.26,20241203,0.01,Y,121850,500,153 억,,419181,N,N,9012,N,00,N +20250509,100742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1313,-34,5,-2.52,106696286,79958,31.93,1389,1389,1308,1751,943,1347,1334.40,1.37,0,-22184,1463,1404,1369,1310,1275,1387,1293,153,404,500,800,1,1,30614175,402,-15.09,2.82,12,0.26,-87.00,466.00,2500,20241211,-47.48,784,20241203,67.47,1995,-34.19,20250115,1150,14.17,20250326,2500,-47.48,20241211,784,67.47,20241203,0.01,Y,121850,500,153 억,,419181,N,N,9012,N,00,N +20250509,090744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1338,-9,5,-0.67,17109426,12679,5.06,1389,1389,1330,1751,943,1347,1349.43,1.37,0,-5098,1463,1404,1369,1310,1275,1387,1293,153,404,500,800,1,1,30614175,410,-15.38,2.87,12,0.04,-87.00,466.00,2500,20241211,-46.48,784,20241203,70.66,1995,-32.93,20250115,1150,16.35,20250326,2500,-46.48,20241211,784,70.66,20241203,0.01,Y,121850,500,153 억,,419181,N,N,9012,N,00,N 20250508,160730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1347,-52,5,-3.72,340315558,249402,42.89,1414,1428,1334,1818,980,1399,1364.58,1.54,0,-52529,1529,1464,1364,1299,1199,1496,1331,153,419,500,830,1,1,30614175,412,-15.48,2.89,12,0.81,-87.00,466.00,2500,20241211,-46.12,784,20241203,71.81,1995,-32.48,20250115,1150,17.13,20250326,2500,-46.12,20241211,784,71.81,20241203,0.01,Y,121850,500,153 억,,471561,N,N,9012,N,00,N 20250508,150740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1359,-40,5,-2.86,328188476,240436,41.35,1414,1428,1334,1818,980,1399,1364.97,1.54,0,-49644,1529,1464,1364,1299,1199,1496,1331,153,419,500,830,1,1,30614175,416,-15.62,2.92,12,0.79,-87.00,466.00,2500,20241211,-45.64,784,20241203,73.34,1995,-31.88,20250115,1150,18.17,20250326,2500,-45.64,20241211,784,73.34,20241203,0.01,Y,121850,500,153 억,,471561,N,N,14497,N,00,N 20250508,140737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1347,-52,5,-3.72,301064537,220413,37.91,1414,1428,1334,1818,980,1399,1365.91,1.54,0,-53605,1529,1464,1364,1299,1199,1496,1331,153,419,500,830,1,1,30614175,412,-15.48,2.89,12,0.72,-87.00,466.00,2500,20241211,-46.12,784,20241203,71.81,1995,-32.48,20250115,1150,17.13,20250326,2500,-46.12,20241211,784,71.81,20241203,0.01,Y,121850,500,153 억,,471561,N,N,14497,N,00,N diff --git a/121890/price/prices-20250501.csv b/121890/price/prices-20250501.csv index 3ce372aa25c2..a76a045f8025 100644 --- a/121890/price/prices-20250501.csv +++ b/121890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1649,-31,5,-1.85,68745558,41402,384.88,1680,1685,1644,2180,1176,1680,1660.44,3.86,0,-4260,1738,1709,1661,1632,1584,1723,1646,66,500,500,1140,1,1,13291446,219,-11.70,2.04,12,0.31,-141.00,808.00,2390,20240603,-31.00,985,20241209,67.41,1989,-17.09,20250425,1213,35.94,20250115,2390,-31.00,20240603,985,67.41,20241209,0.00,Y,121890,500,66 억,,512424,N,N,0,N,00,N +20250509,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1663,-17,5,-1.01,49771154,29987,278.77,1680,1685,1644,2180,1176,1680,1659.76,3.86,0,-4188,1738,1709,1661,1632,1584,1723,1646,66,500,500,1140,1,1,13291446,221,-11.79,2.06,12,0.23,-141.00,808.00,2390,20240603,-30.42,985,20241209,68.83,1989,-16.39,20250425,1213,37.10,20250115,2390,-30.42,20240603,985,68.83,20241209,0.00,Y,121890,500,66 억,,512424,N,N,0,N,00,N +20250509,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1650,-30,5,-1.79,37875400,22909,212.97,1680,1680,1644,2180,1176,1680,1653.30,3.86,0,-3736,1738,1709,1661,1632,1584,1723,1646,66,500,500,1140,1,1,13291446,219,-11.70,2.04,12,0.17,-141.00,808.00,2390,20240603,-30.96,985,20241209,67.51,1989,-17.04,20250425,1213,36.03,20250115,2390,-30.96,20240603,985,67.51,20241209,0.00,Y,121890,500,66 억,,512424,N,N,0,N,00,N +20250509,130741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1650,-30,5,-1.79,35435512,21430,199.22,1680,1680,1644,2180,1176,1680,1653.55,3.86,0,-3333,1738,1709,1661,1632,1584,1723,1646,66,500,500,1140,1,1,13291446,219,-11.70,2.04,12,0.16,-141.00,808.00,2390,20240603,-30.96,985,20241209,67.51,1989,-17.04,20250425,1213,36.03,20250115,2390,-30.96,20240603,985,67.51,20241209,0.00,Y,121890,500,66 억,,512424,N,N,0,N,00,N +20250509,120743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1650,-30,5,-1.79,31967280,19347,179.85,1680,1680,1644,2180,1176,1680,1652.31,3.86,0,-2940,1738,1709,1661,1632,1584,1723,1646,66,500,500,1140,1,1,13291446,219,-11.70,2.04,12,0.15,-141.00,808.00,2390,20240603,-30.96,985,20241209,67.51,1989,-17.04,20250425,1213,36.03,20250115,2390,-30.96,20240603,985,67.51,20241209,0.00,Y,121890,500,66 억,,512424,N,N,0,N,00,N +20250509,110739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1651,-29,5,-1.73,14794263,8963,83.32,1680,1680,1644,2180,1176,1680,1650.59,3.86,0,-1851,1738,1709,1661,1632,1584,1723,1646,66,500,500,1140,1,1,13291446,219,-11.71,2.04,12,0.07,-141.00,808.00,2390,20240603,-30.92,985,20241209,67.61,1989,-16.99,20250425,1213,36.11,20250115,2390,-30.92,20240603,985,67.61,20241209,0.00,Y,121890,500,66 억,,512424,N,N,0,N,00,N +20250509,100743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1652,-28,5,-1.67,12102049,7333,68.17,1680,1680,1644,2180,1176,1680,1650.35,3.86,0,-1686,1738,1709,1661,1632,1584,1723,1646,66,500,500,1140,1,1,13291446,220,-11.72,2.04,12,0.06,-141.00,808.00,2390,20240603,-30.88,985,20241209,67.72,1989,-16.94,20250425,1213,36.19,20250115,2390,-30.88,20240603,985,67.72,20241209,0.00,Y,121890,500,66 억,,512424,N,N,0,N,00,N +20250509,090744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1659,-21,5,-1.25,158008,95,0.88,1680,1680,1659,2180,1176,1680,1663.24,3.86,0,4,1738,1709,1661,1632,1584,1723,1646,66,500,500,1140,1,1,13291446,221,-11.77,2.05,12,0.00,-141.00,808.00,2390,20240603,-30.59,985,20241209,68.43,1989,-16.59,20250425,1213,36.77,20250115,2390,-30.59,20240603,985,68.43,20241209,0.00,Y,121890,500,66 억,,512424,N,N,0,N,00,N 20250508,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1680,50,2,3.07,17915891,10757,28.49,1630,1690,1613,2115,1141,1630,1665.51,3.93,0,-3140,1687,1658,1642,1613,1597,1650,1605,66,485,500,1100,1,1,13291446,223,-11.91,2.08,12,0.08,-141.00,808.00,2390,20240603,-29.71,985,20241209,70.56,1989,-15.54,20250425,1213,38.50,20250115,2390,-29.71,20240603,985,70.56,20241209,0.00,Y,121890,500,66 억,,521738,N,N,0,N,00,N 20250508,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1680,50,2,3.07,17497571,10508,27.83,1630,1690,1613,2115,1141,1630,1665.17,3.93,0,-3140,1687,1658,1642,1613,1597,1650,1605,66,485,500,1100,1,1,13291446,223,-11.91,2.08,12,0.08,-141.00,808.00,2390,20240603,-29.71,985,20241209,70.56,1989,-15.54,20250425,1213,38.50,20250115,2390,-29.71,20240603,985,70.56,20241209,0.00,Y,121890,500,66 억,,521738,N,N,0,N,00,N 20250508,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1682,52,2,3.19,17148284,10300,27.28,1630,1690,1613,2115,1141,1630,1664.88,3.93,0,-3207,1687,1658,1642,1613,1597,1650,1605,66,485,500,1100,1,1,13291446,224,-11.93,2.08,12,0.08,-141.00,808.00,2390,20240603,-29.62,985,20241209,70.76,1989,-15.43,20250425,1213,38.66,20250115,2390,-29.62,20240603,985,70.76,20241209,0.00,Y,121890,500,66 억,,521738,N,N,0,N,00,N diff --git a/122310/price/prices-20250501.csv b/122310/price/prices-20250501.csv index af9ce7a05e52..29cef6c7c18b 100644 --- a/122310/price/prices-20250501.csv +++ b/122310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160736,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5750,320,2,5.89,652216595,114901,3069.76,5440,5840,5340,7050,3810,5430,5676.34,1.90,0,1888,5523,5476,5423,5376,5323,5500,5400,73,1620,500,3900,10,1,14553844,837,-46.37,0.83,12,0.79,-124.00,6895.00,6840,20241017,-15.94,4995,20250409,15.12,5980,-3.85,20250314,4995,15.12,20250409,6840,-15.94,20241017,4995,15.12,20250409,1.15,Y,122310,500,72 억,,276367,N,N,958,N,00,N +20250509,150744,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,270,2,4.97,561411215,99067,2646.73,5440,5840,5340,7050,3810,5430,5666.99,1.90,0,1682,5523,5476,5423,5376,5323,5500,5400,73,1620,500,3900,10,1,14553844,830,-45.97,0.83,12,0.68,-124.00,6895.00,6840,20241017,-16.67,4995,20250409,14.11,5980,-4.68,20250314,4995,14.11,20250409,6840,-16.67,20241017,4995,14.11,20250409,1.15,Y,122310,500,72 억,,276367,N,N,234,N,00,N +20250509,140741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5650,220,2,4.05,416845145,73602,1966.39,5440,5840,5340,7050,3810,5430,5663.50,1.90,0,36,5523,5476,5423,5376,5323,5500,5400,73,1620,500,3900,10,1,14553844,822,-45.56,0.82,12,0.51,-124.00,6895.00,6840,20241017,-17.40,4995,20250409,13.11,5980,-5.52,20250314,4995,13.11,20250409,6840,-17.40,20241017,4995,13.11,20250409,1.15,Y,122310,500,72 억,,276367,N,N,234,N,00,N +20250509,130741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,30,2,0.55,44777050,8311,222.04,5440,5470,5340,7050,3810,5430,5387.68,1.90,0,-411,5523,5476,5423,5376,5323,5500,5400,73,1620,500,3900,10,1,14553844,795,-44.03,0.79,12,0.06,-124.00,6895.00,6840,20241017,-20.18,4995,20250409,9.31,5980,-8.70,20250314,4995,9.31,20250409,6840,-20.18,20241017,4995,9.31,20250409,1.15,Y,122310,500,72 억,,276367,N,N,234,N,00,N +20250509,120743,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,10,2,0.18,38801390,7217,192.81,5440,5450,5340,7050,3810,5430,5376.39,1.90,0,-288,5523,5476,5423,5376,5323,5500,5400,73,1620,500,3900,10,1,14553844,792,-43.87,0.79,12,0.05,-124.00,6895.00,6840,20241017,-20.47,4995,20250409,8.91,5980,-9.03,20250314,4995,8.91,20250409,6840,-20.47,20241017,4995,8.91,20250409,1.15,Y,122310,500,72 억,,276367,N,N,234,N,00,N +20250509,110739,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5420,-10,5,-0.18,34101120,6353,169.73,5440,5440,5340,7050,3810,5430,5367.72,1.90,0,-260,5523,5476,5423,5376,5323,5500,5400,73,1620,500,3900,10,1,14553844,789,-43.71,0.79,12,0.04,-124.00,6895.00,6840,20241017,-20.76,4995,20250409,8.51,5980,-9.36,20250314,4995,8.51,20250409,6840,-20.76,20241017,4995,8.51,20250409,1.15,Y,122310,500,72 억,,276367,N,N,234,N,00,N +20250509,100743,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,-50,5,-0.92,22077140,4119,110.05,5440,5440,5340,7050,3810,5430,5359.83,1.90,0,355,5523,5476,5423,5376,5323,5500,5400,73,1620,500,3900,10,1,14553844,783,-43.39,0.78,12,0.03,-124.00,6895.00,6840,20241017,-21.35,4995,20250409,7.71,5980,-10.03,20250314,4995,7.71,20250409,6840,-21.35,20241017,4995,7.71,20250409,1.15,Y,122310,500,72 억,,276367,N,N,234,N,00,N +20250509,090745,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,-20,5,-0.37,205990,38,1.02,5440,5440,5410,7050,3810,5430,5420.79,1.90,0,-34,5523,5476,5423,5376,5323,5500,5400,73,1620,500,3900,10,1,14553844,787,-43.63,0.78,12,0.00,-124.00,6895.00,6840,20241017,-20.91,4995,20250409,8.31,5980,-9.53,20250314,4995,8.31,20250409,6840,-20.91,20241017,4995,8.31,20250409,1.15,Y,122310,500,72 억,,276367,N,N,234,N,00,N 20250508,160731,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,20,2,0.37,20198520,3742,73.40,5410,5470,5370,7030,3790,5410,5397.79,1.90,0,160,5523,5466,5433,5376,5343,5450,5360,73,1620,500,3890,10,1,14553844,790,-43.79,0.79,12,0.03,-124.00,6895.00,6840,20241017,-20.61,4995,20250409,8.71,5980,-9.20,20250314,4995,8.71,20250409,6840,-20.61,20241017,4995,8.71,20250409,1.18,Y,122310,500,72 억,,276037,N,N,234,N,00,N 20250508,150741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5420,10,2,0.18,16917380,3137,61.53,5410,5470,5370,7030,3790,5410,5392.85,1.90,0,-240,5523,5466,5433,5376,5343,5450,5360,73,1620,500,3890,10,1,14553844,789,-43.71,0.79,12,0.02,-124.00,6895.00,6840,20241017,-20.76,4995,20250409,8.51,5980,-9.36,20250314,4995,8.51,20250409,6840,-20.76,20241017,4995,8.51,20250409,1.18,Y,122310,500,72 억,,276037,N,N,0,N,00,N 20250508,140738,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5400,-10,5,-0.18,15456290,2866,56.22,5410,5470,5370,7030,3790,5410,5392.98,1.90,0,-247,5523,5466,5433,5376,5343,5450,5360,73,1620,500,3890,10,1,14553844,786,-43.55,0.78,12,0.02,-124.00,6895.00,6840,20241017,-21.05,4995,20250409,8.11,5980,-9.70,20250314,4995,8.11,20250409,6840,-21.05,20241017,4995,8.11,20250409,1.18,Y,122310,500,72 억,,276037,N,N,0,N,00,N diff --git a/122350/price/prices-20250501.csv b/122350/price/prices-20250501.csv index eb83edf67a56..546a887d9723 100644 --- a/122350/price/prices-20250501.csv +++ b/122350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1153,0,3,0.00,47140817,41406,98.10,1153,1153,1130,1498,808,1153,1138.50,1.85,0,295,1171,1161,1149,1139,1127,1167,1145,38,345,100,800,1,1,38339428,442,-15.58,0.41,12,0.11,-74.00,2820.00,2170,20240508,-46.87,1009,20250409,14.27,1335,-13.63,20250116,1009,14.27,20250409,2080,-44.57,20240619,1009,14.27,20250409,1.09,Y,122350,100,38 억,,707713,N,N,101,N,00,N +20250509,150744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1144,-9,5,-0.78,40453722,35533,84.19,1153,1153,1130,1498,808,1153,1138.48,1.85,0,929,1171,1161,1149,1139,1127,1167,1145,38,345,100,800,1,1,38339428,439,-15.46,0.41,12,0.09,-74.00,2820.00,2170,20240508,-47.28,1009,20250409,13.38,1335,-14.31,20250116,1009,13.38,20250409,2080,-45.00,20240619,1009,13.38,20250409,1.09,Y,122350,100,38 억,,707713,N,N,101,N,00,N +20250509,140742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1142,-11,5,-0.95,36536011,32084,76.02,1153,1153,1130,1498,808,1153,1138.76,1.85,0,908,1171,1161,1149,1139,1127,1167,1145,38,345,100,800,1,1,38339428,438,-15.43,0.40,12,0.08,-74.00,2820.00,2170,20240508,-47.37,1009,20250409,13.18,1335,-14.46,20250116,1009,13.18,20250409,2080,-45.10,20240619,1009,13.18,20250409,1.09,Y,122350,100,38 억,,707713,N,N,101,N,00,N +20250509,130741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1135,-18,5,-1.56,28903021,25344,60.05,1153,1153,1135,1498,808,1153,1140.43,1.85,0,993,1171,1161,1149,1139,1127,1167,1145,38,345,100,800,1,1,38339428,435,-15.34,0.40,12,0.07,-74.00,2820.00,2170,20240508,-47.70,1009,20250409,12.49,1335,-14.98,20250116,1009,12.49,20250409,2080,-45.43,20240619,1009,12.49,20250409,1.09,Y,122350,100,38 억,,707713,N,N,101,N,00,N +20250509,120743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1142,-11,5,-0.95,20567122,18023,42.70,1153,1153,1140,1498,808,1153,1141.16,1.85,0,1383,1171,1161,1149,1139,1127,1167,1145,38,345,100,800,1,1,38339428,438,-15.43,0.40,12,0.05,-74.00,2820.00,2170,20240508,-47.37,1009,20250409,13.18,1335,-14.46,20250116,1009,13.18,20250409,2080,-45.10,20240619,1009,13.18,20250409,1.09,Y,122350,100,38 억,,707713,N,N,101,N,00,N +20250509,110739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1140,-13,5,-1.13,18273380,16011,37.93,1153,1153,1140,1498,808,1153,1141.30,1.85,0,1383,1171,1161,1149,1139,1127,1167,1145,38,345,100,800,1,1,38339428,437,-15.41,0.40,12,0.04,-74.00,2820.00,2170,20240508,-47.47,1009,20250409,12.98,1335,-14.61,20250116,1009,12.98,20250409,2080,-45.19,20240619,1009,12.98,20250409,1.09,Y,122350,100,38 억,,707713,N,N,101,N,00,N +20250509,100743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1147,-6,5,-0.52,11420060,10004,23.70,1153,1153,1140,1498,808,1153,1141.55,1.85,0,-132,1171,1161,1149,1139,1127,1167,1145,38,345,100,800,1,1,38339428,440,-15.50,0.41,12,0.03,-74.00,2820.00,2170,20240508,-47.14,1009,20250409,13.68,1335,-14.08,20250116,1009,13.68,20250409,2080,-44.86,20240619,1009,13.68,20250409,1.09,Y,122350,100,38 억,,707713,N,N,101,N,00,N +20250509,090745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1152,-1,5,-0.09,178043,155,0.37,1153,1153,1146,1498,808,1153,1148.66,1.85,0,-64,1171,1161,1149,1139,1127,1167,1145,38,345,100,800,1,1,38339428,442,-15.57,0.41,12,0.00,-74.00,2820.00,2170,20240508,-46.91,1009,20250409,14.17,1335,-13.71,20250116,1009,14.17,20250409,2080,-44.62,20240619,1009,14.17,20250409,1.09,Y,122350,100,38 억,,707713,N,N,101,N,00,N 20250508,160731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1153,5,2,0.44,48480545,42207,139.65,1149,1159,1137,1492,804,1148,1148.64,1.85,0,-2608,1157,1152,1143,1138,1129,1155,1141,38,344,100,800,1,1,38339428,442,-15.58,0.41,12,0.11,-74.00,2820.00,2170,20240508,-46.87,1009,20250409,14.27,1335,-13.63,20250116,1009,14.27,20250409,2170,-46.87,20240508,1009,14.27,20250409,1.09,Y,122350,100,38 억,,710442,N,N,101,N,00,N 20250508,150741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1152,4,2,0.35,47896404,41698,137.96,1149,1159,1137,1492,804,1148,1148.65,1.85,0,-2607,1157,1152,1143,1138,1129,1155,1141,38,344,100,800,1,1,38339428,442,-15.57,0.41,12,0.11,-74.00,2820.00,2170,20240508,-46.91,1009,20250409,14.17,1335,-13.71,20250116,1009,14.17,20250409,2170,-46.91,20240508,1009,14.17,20250409,1.09,Y,122350,100,38 억,,710442,N,N,0,N,00,N 20250508,140738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1145,-3,5,-0.26,45622134,39711,131.39,1149,1159,1137,1492,804,1148,1148.85,1.85,0,-2607,1157,1152,1143,1138,1129,1155,1141,38,344,100,800,1,1,38339428,439,-15.47,0.41,12,0.10,-74.00,2820.00,2170,20240508,-47.24,1009,20250409,13.48,1335,-14.23,20250116,1009,13.48,20250409,2170,-47.24,20240508,1009,13.48,20250409,1.09,Y,122350,100,38 억,,710442,N,N,0,N,00,N diff --git a/122450/price/prices-20250501.csv b/122450/price/prices-20250501.csv index 15f0b66d0097..c279fc511106 100644 --- a/122450/price/prices-20250501.csv +++ b/122450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160737,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3790,-45,5,-1.17,587698675,154959,76.13,3825,3835,3760,4985,2685,3835,3792.61,2.06,6070,6056,4015,3925,3855,3765,3695,3890,3730,228,1150,500,2760,5,1,45335964,1718,2.08,0.39,12,0.34,1822.00,9821.00,5060,20240507,-25.10,2780,20250203,36.33,4245,-10.72,20250225,2780,36.33,20250203,4830,-21.53,20240509,2780,36.33,20250203,0.95,Y,122450,500,227 억,,457427,N,N,1419,N,00,N +20250509,150745,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3795,-40,5,-1.04,533284260,140579,69.06,3825,3835,3760,4985,2685,3835,3793.48,2.05,4674,4976,4015,3925,3855,3765,3695,3890,3730,228,1150,500,2760,5,1,45335964,1720,2.08,0.39,12,0.31,1822.00,9821.00,5060,20240507,-25.00,2780,20250203,36.51,4245,-10.60,20250225,2780,36.51,20250203,4830,-21.43,20240509,2780,36.51,20250203,0.95,Y,122450,500,227 억,,456031,N,N,1599,N,00,N +20250509,140742,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3805,-30,5,-0.78,477035595,125750,61.78,3825,3835,3760,4985,2685,3835,3793.52,2.04,2264,3486,4015,3925,3855,3765,3695,3890,3730,228,1150,500,2760,5,1,45335964,1725,2.09,0.39,12,0.28,1822.00,9821.00,5060,20240507,-24.80,2780,20250203,36.87,4245,-10.37,20250225,2780,36.87,20250203,4830,-21.22,20240509,2780,36.87,20250203,0.95,Y,122450,500,227 억,,453621,N,N,1599,N,00,N +20250509,130741,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3785,-50,5,-1.30,296684295,77937,38.29,3825,3835,3775,4985,2685,3835,3806.72,2.01,-5090,-3881,4015,3925,3855,3765,3695,3890,3730,228,1150,500,2760,5,1,45335964,1716,2.08,0.39,12,0.17,1822.00,9821.00,5060,20240507,-25.20,2780,20250203,36.15,4245,-10.84,20250225,2780,36.15,20250203,4830,-21.64,20240509,2780,36.15,20250203,0.95,Y,122450,500,227 억,,446267,N,N,1599,N,00,N +20250509,120744,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3805,-30,5,-0.78,221646160,58134,28.56,3825,3835,3785,4985,2685,3835,3812.68,2.01,-4000,-4046,4015,3925,3855,3765,3695,3890,3730,228,1150,500,2760,5,1,45335964,1725,2.09,0.39,12,0.13,1822.00,9821.00,5060,20240507,-24.80,2780,20250203,36.87,4245,-10.37,20250225,2780,36.87,20250203,4830,-21.22,20240509,2780,36.87,20250203,0.95,Y,122450,500,227 억,,447357,N,N,1599,N,00,N +20250509,110740,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3810,-25,5,-0.65,180007400,47210,23.19,3825,3835,3785,4985,2685,3835,3812.91,2.01,-5106,-5152,4015,3925,3855,3765,3695,3890,3730,228,1150,500,2760,5,1,45335964,1727,2.09,0.39,12,0.10,1822.00,9821.00,5060,20240507,-24.70,2780,20250203,37.05,4245,-10.25,20250225,2780,37.05,20250203,4830,-21.12,20240509,2780,37.05,20250203,0.95,Y,122450,500,227 억,,446251,N,N,1599,N,00,N +20250509,100744,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3835,0,3,0.00,162762565,42683,20.97,3825,3835,3785,4985,2685,3835,3813.29,2.01,-3806,-3820,4015,3925,3855,3765,3695,3890,3730,228,1150,500,2760,5,1,45335964,1739,2.10,0.39,12,0.09,1822.00,9821.00,5060,20240507,-24.21,2780,20250203,37.95,4245,-9.66,20250225,2780,37.95,20250203,4830,-20.60,20240509,2780,37.95,20250203,0.95,Y,122450,500,227 억,,447551,N,N,1599,N,00,N +20250509,090745,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3820,-15,5,-0.39,10609375,2776,1.36,3825,3830,3810,4985,2685,3835,3821.82,2.03,-846,-1025,4015,3925,3855,3765,3695,3890,3730,228,1150,500,2760,5,1,45335964,1732,2.10,0.39,12,0.01,1822.00,9821.00,5060,20240507,-24.51,2780,20250203,37.41,4245,-10.01,20250225,2780,37.41,20250203,4830,-20.91,20240509,2780,37.41,20250203,0.95,Y,122450,500,227 억,,450511,N,N,1599,N,00,N 20250508,160731,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3835,-75,5,-1.92,779800662,202510,124.61,3915,3945,3785,5080,2740,3910,3850.69,2.03,-19871,-19871,4096,4002,3951,3857,3806,3977,3832,228,1170,500,2810,5,1,45335964,1739,2.10,0.39,12,0.45,1822.00,9821.00,5060,20240507,-24.21,2780,20250203,37.95,4245,-9.66,20250225,2780,37.95,20250203,4995,-23.22,20240508,2780,37.95,20250203,0.95,Y,122450,500,227 억,,451357,N,N,1599,N,00,N 20250508,150741,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3790,-120,5,-3.07,729356492,189248,116.45,3915,3945,3785,5080,2740,3910,3853.97,2.03,-19842,-12052,4096,4002,3951,3857,3806,3977,3832,228,1170,500,2810,5,1,45335964,1718,2.08,0.39,12,0.42,1822.00,9821.00,5060,20240507,-25.10,2780,20250203,36.33,4245,-10.72,20250225,2780,36.33,20250203,4995,-24.12,20240508,2780,36.33,20250203,0.95,Y,122450,500,227 억,,451386,N,N,1331,N,00,N 20250508,140739,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3815,-95,5,-2.43,661364032,171379,105.45,3915,3945,3785,5080,2740,3910,3859.07,2.04,-18868,-10586,4096,4002,3951,3857,3806,3977,3832,228,1170,500,2810,5,1,45335964,1730,2.09,0.39,12,0.38,1822.00,9821.00,5060,20240507,-24.60,2780,20250203,37.23,4245,-10.13,20250225,2780,37.23,20250203,4995,-23.62,20240508,2780,37.23,20250203,0.95,Y,122450,500,227 억,,452360,N,N,1331,N,00,N diff --git a/122640/price/prices-20250501.csv b/122640/price/prices-20250501.csv index 878d14052e3b..313984229e75 100644 --- a/122640/price/prices-20250501.csv +++ b/122640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160737,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15900,-860,5,-5.13,1683280960,105215,84.03,16820,16830,15200,21750,11740,16760,15998.49,1.70,0,1976,18460,17610,17090,16240,15720,17350,15980,105,4990,500,11730,10,1,20945055,3330,32.06,2.57,12,0.50,496.00,6179.00,22450,20240716,-29.18,7710,20241209,106.23,19690,-19.25,20250428,9420,68.79,20250102,22450,-29.18,20240716,7710,106.23,20241209,0.55,Y,122640,500,104 억,,357073,N,N,10623,N,00,N +20250509,150745,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15870,-890,5,-5.31,1604758150,100272,80.09,16820,16830,15200,21750,11740,16760,16004.05,1.70,0,3711,18460,17610,17090,16240,15720,17350,15980,105,4990,500,11730,10,1,20945055,3324,32.00,2.57,12,0.48,496.00,6179.00,22450,20240716,-29.31,7710,20241209,105.84,19690,-19.40,20250428,9420,68.47,20250102,22450,-29.31,20240716,7710,105.84,20241209,0.55,Y,122640,500,104 억,,357073,N,N,13179,N,00,N +20250509,140742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15850,-910,5,-5.43,1524547140,95217,76.05,16820,16830,15200,21750,11740,16760,16011.29,1.70,0,2783,18460,17610,17090,16240,15720,17350,15980,105,4990,500,11730,10,1,20945055,3320,31.96,2.57,12,0.45,496.00,6179.00,22450,20240716,-29.40,7710,20241209,105.58,19690,-19.50,20250428,9420,68.26,20250102,22450,-29.40,20240716,7710,105.58,20241209,0.55,Y,122640,500,104 억,,357073,N,N,13179,N,00,N +20250509,130742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15840,-920,5,-5.49,1391141275,86788,69.32,16820,16830,15200,21750,11740,16760,16029.19,1.70,0,2053,18460,17610,17090,16240,15720,17350,15980,105,4990,500,11730,10,1,20945055,3318,31.94,2.56,12,0.41,496.00,6179.00,22450,20240716,-29.44,7710,20241209,105.45,19690,-19.55,20250428,9420,68.15,20250102,22450,-29.44,20240716,7710,105.45,20241209,0.55,Y,122640,500,104 억,,357073,N,N,13179,N,00,N +20250509,120744,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15950,-810,5,-4.83,1205883980,75141,60.01,16820,16830,15200,21750,11740,16760,16048.28,1.70,0,1998,18460,17610,17090,16240,15720,17350,15980,105,4990,500,11730,10,1,20945055,3341,32.16,2.58,12,0.36,496.00,6179.00,22450,20240716,-28.95,7710,20241209,106.87,19690,-18.99,20250428,9420,69.32,20250102,22450,-28.95,20240716,7710,106.87,20241209,0.55,Y,122640,500,104 억,,357073,N,N,13179,N,00,N +20250509,110740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16030,-730,5,-4.36,969261670,60235,48.11,16820,16830,15200,21750,11740,16760,16091.34,1.70,0,-2916,18460,17610,17090,16240,15720,17350,15980,105,4990,500,11730,10,1,20945055,3357,32.32,2.59,12,0.29,496.00,6179.00,22450,20240716,-28.60,7710,20241209,107.91,19690,-18.59,20250428,9420,70.17,20250102,22450,-28.60,20240716,7710,107.91,20241209,0.55,Y,122640,500,104 억,,357073,N,N,13179,N,00,N +20250509,100744,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16130,-630,5,-3.76,540049350,33135,26.46,16820,16830,16080,21750,11740,16760,16298.46,1.70,0,-4839,18460,17610,17090,16240,15720,17350,15980,105,4990,500,11730,10,1,20945055,3378,32.52,2.61,12,0.16,496.00,6179.00,22450,20240716,-28.15,7710,20241209,109.21,19690,-18.08,20250428,9420,71.23,20250102,22450,-28.15,20240716,7710,109.21,20241209,0.55,Y,122640,500,104 억,,357073,N,N,13179,N,00,N +20250509,090745,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16400,-360,5,-2.15,122383730,7373,5.89,16820,16830,16350,21750,11740,16760,16598.91,1.70,0,-4330,18460,17610,17090,16240,15720,17350,15980,105,4990,500,11730,10,1,20945055,3435,33.06,2.65,12,0.04,496.00,6179.00,22450,20240716,-26.95,7710,20241209,112.71,19690,-16.71,20250428,9420,74.10,20250102,22450,-26.95,20240716,7710,112.71,20241209,0.55,Y,122640,500,104 억,,357073,N,N,13179,N,00,N 20250508,160732,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16760,-460,5,-2.67,2141289470,125205,187.55,17400,17940,16570,22350,12060,17220,17102.30,1.76,0,-8845,17440,17330,17120,17010,16800,17385,17065,105,5130,500,12050,10,1,20945055,3510,33.79,2.71,12,0.60,496.00,6179.00,22450,20240716,-25.35,7710,20241209,117.38,19690,-14.88,20250428,9420,77.92,20250102,22450,-25.35,20240716,7710,117.38,20241209,0.53,Y,122640,500,104 억,,368332,N,N,13179,N,00,N 20250508,150741,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16740,-480,5,-2.79,2067476680,120788,180.93,17400,17940,16570,22350,12060,17220,17116.57,1.76,0,-7261,17440,17330,17120,17010,16800,17385,17065,105,5130,500,12050,10,1,20945055,3506,33.75,2.71,12,0.58,496.00,6179.00,22450,20240716,-25.43,7710,20241209,117.12,19690,-14.98,20250428,9420,77.71,20250102,22450,-25.43,20240716,7710,117.12,20241209,0.53,Y,122640,500,104 억,,368332,N,N,8811,N,00,N 20250508,140739,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16900,-320,5,-1.86,1830445180,106704,159.84,17400,17940,16570,22350,12060,17220,17154.42,1.76,0,-6556,17440,17330,17120,17010,16800,17385,17065,105,5130,500,12050,10,1,20945055,3540,34.07,2.74,12,0.51,496.00,6179.00,22450,20240716,-24.72,7710,20241209,119.20,19690,-14.17,20250428,9420,79.41,20250102,22450,-24.72,20240716,7710,119.20,20241209,0.53,Y,122640,500,104 억,,368332,N,N,8811,N,00,N diff --git a/122690/price/prices-20250501.csv b/122690/price/prices-20250501.csv index c0c7c253688f..5fcbaf71ff61 100644 --- a/122690/price/prices-20250501.csv +++ b/122690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1931,-6,5,-0.31,19767102,10226,206.63,1937,1950,1920,2515,1356,1937,1933.02,1.13,0,-959,1957,1947,1939,1929,1921,1952,1934,109,578,500,1270,1,1,21844410,422,36.43,0.43,12,0.05,53.00,4499.00,3410,20240430,-43.37,1712,20241209,12.79,2110,-8.48,20250113,1736,11.23,20250331,3405,-43.29,20240627,1712,12.79,20241209,0.00,Y,122690,500,109 억,,247459,N,N,0,N,00,N +20250509,150745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1931,-6,5,-0.31,19599089,10139,204.87,1937,1950,1920,2515,1356,1937,1933.04,1.13,0,-914,1957,1947,1939,1929,1921,1952,1934,109,578,500,1270,1,1,21844410,422,36.43,0.43,12,0.05,53.00,4499.00,3410,20240430,-43.37,1712,20241209,12.79,2110,-8.48,20250113,1736,11.23,20250331,3405,-43.29,20240627,1712,12.79,20241209,0.00,Y,122690,500,109 억,,247459,N,N,0,N,00,N +20250509,140742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1940,3,2,0.15,19434909,10054,203.15,1937,1950,1920,2515,1356,1937,1933.05,1.13,0,-834,1957,1947,1939,1929,1921,1952,1934,109,578,500,1270,1,1,21844410,424,36.60,0.43,12,0.05,53.00,4499.00,3410,20240430,-43.11,1712,20241209,13.32,2110,-8.06,20250113,1736,11.75,20250331,3405,-43.02,20240627,1712,13.32,20241209,0.00,Y,122690,500,109 억,,247459,N,N,0,N,00,N +20250509,130742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1931,-6,5,-0.31,19353672,10012,202.30,1937,1950,1920,2515,1356,1937,1933.05,1.13,0,-807,1957,1947,1939,1929,1921,1952,1934,109,578,500,1270,1,1,21844410,422,36.43,0.43,12,0.05,53.00,4499.00,3410,20240430,-43.37,1712,20241209,12.79,2110,-8.48,20250113,1736,11.23,20250331,3405,-43.29,20240627,1712,12.79,20241209,0.00,Y,122690,500,109 억,,247459,N,N,0,N,00,N +20250509,120744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1931,-6,5,-0.31,11518435,5970,120.63,1937,1950,1920,2515,1356,1937,1929.39,1.13,0,-587,1957,1947,1939,1929,1921,1952,1934,109,578,500,1270,1,1,21844410,422,36.43,0.43,12,0.03,53.00,4499.00,3410,20240430,-43.37,1712,20241209,12.79,2110,-8.48,20250113,1736,11.23,20250331,3405,-43.29,20240627,1712,12.79,20241209,0.00,Y,122690,500,109 억,,247459,N,N,0,N,00,N +20250509,110740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1922,-15,5,-0.77,10975734,5689,114.95,1937,1950,1920,2515,1356,1937,1929.29,1.13,0,-474,1957,1947,1939,1929,1921,1952,1934,109,578,500,1270,1,1,21844410,420,36.26,0.43,12,0.03,53.00,4499.00,3410,20240430,-43.64,1712,20241209,12.27,2110,-8.91,20250113,1736,10.71,20250331,3405,-43.55,20240627,1712,12.27,20241209,0.00,Y,122690,500,109 억,,247459,N,N,0,N,00,N +20250509,100744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1931,-6,5,-0.31,9394252,4866,98.32,1937,1950,1923,2515,1356,1937,1930.59,1.13,0,-445,1957,1947,1939,1929,1921,1952,1934,109,578,500,1270,1,1,21844410,422,36.43,0.43,12,0.02,53.00,4499.00,3410,20240430,-43.37,1712,20241209,12.79,2110,-8.48,20250113,1736,11.23,20250331,3405,-43.29,20240627,1712,12.79,20241209,0.00,Y,122690,500,109 억,,247459,N,N,0,N,00,N +20250509,090746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1937,0,3,0.00,50362,26,0.53,1937,1937,1937,2515,1356,1937,1937.00,1.13,0,-5,1957,1947,1939,1929,1921,1952,1934,109,578,500,1270,1,1,21844410,423,36.55,0.43,12,0.00,53.00,4499.00,3410,20240430,-43.20,1712,20241209,13.14,2110,-8.20,20250113,1736,11.58,20250331,3405,-43.11,20240627,1712,13.14,20241209,0.00,Y,122690,500,109 억,,247459,N,N,0,N,00,N 20250508,160732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1937,0,3,0.00,9591783,4949,58.59,1935,1949,1931,2515,1356,1937,1938.13,1.13,0,19,1971,1954,1940,1923,1909,1947,1916,109,578,500,1270,1,1,21844410,423,36.55,0.43,12,0.02,53.00,4499.00,3410,20240430,-43.20,1712,20241209,13.14,2110,-8.20,20250113,1736,11.58,20250331,3405,-43.11,20240627,1712,13.14,20241209,0.00,Y,122690,500,109 억,,246489,N,N,0,N,00,N 20250508,150742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1945,8,2,0.41,9147912,4720,55.88,1935,1949,1931,2515,1356,1937,1938.12,1.13,0,16,1971,1954,1940,1923,1909,1947,1916,109,578,500,1270,1,1,21844410,425,36.70,0.43,12,0.02,53.00,4499.00,3410,20240430,-42.96,1712,20241209,13.61,2110,-7.82,20250113,1736,12.04,20250331,3405,-42.88,20240627,1712,13.61,20241209,0.00,Y,122690,500,109 억,,246489,N,N,0,N,00,N 20250508,140739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1949,12,2,0.62,7144575,3688,43.66,1935,1949,1931,2515,1356,1937,1937.25,1.13,0,-1,1971,1954,1940,1923,1909,1947,1916,109,578,500,1270,1,1,21844410,426,36.77,0.43,12,0.02,53.00,4499.00,3410,20240430,-42.84,1712,20241209,13.84,2110,-7.63,20250113,1736,12.27,20250331,3405,-42.76,20240627,1712,13.84,20241209,0.00,Y,122690,500,109 억,,246489,N,N,0,N,00,N diff --git a/122830/price/prices-20250501.csv b/122830/price/prices-20250501.csv index 558a9b6144b1..3bd8f6e9ef68 100644 --- a/122830/price/prices-20250501.csv +++ b/122830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160738,57,100.00,KONEX,,,N,N,N,N, ,N,1500,4,2,0.27,23515758,15942,253.65,1496,1600,1416,1720,1272,1496,1475.08,0.00,0,0,1530,1512,1481,1463,1432,1497,1448,33,224,100,950,1,1,32751985,491,19.74,2.41,12,0.05,76.00,623.00,4935,20240508,-69.60,968,20241011,54.96,1900,-21.05,20250107,1253,19.71,20250416,4400,-65.91,20240509,968,54.96,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250509,150746,57,100.00,KONEX,,,N,N,N,N, ,N,1510,14,2,0.94,19358697,13181,209.72,1496,1600,1416,1720,1272,1496,1468.68,0.00,0,0,1530,1512,1481,1463,1432,1497,1448,33,224,100,950,1,1,32751985,495,19.87,2.42,12,0.04,76.00,623.00,4935,20240508,-69.40,968,20241011,55.99,1900,-20.53,20250107,1253,20.51,20250416,4400,-65.68,20240509,968,55.99,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250509,140743,57,100.00,KONEX,,,N,N,N,N, ,N,1545,49,2,3.28,16765259,11463,182.39,1496,1600,1416,1720,1272,1496,1462.55,0.00,0,0,1530,1512,1481,1463,1432,1497,1448,33,224,100,950,1,1,32751985,506,20.33,2.48,12,0.03,76.00,623.00,4935,20240508,-68.69,968,20241011,59.61,1900,-18.68,20250107,1253,23.30,20250416,4400,-64.89,20240509,968,59.61,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250509,130742,57,100.00,KONEX,,,N,N,N,N, ,N,1597,101,2,6.75,3350668,2212,35.19,1496,1600,1450,1720,1272,1496,1514.77,0.00,0,0,1530,1512,1481,1463,1432,1497,1448,33,224,100,950,1,1,32751985,523,21.01,2.56,12,0.01,76.00,623.00,4935,20240508,-67.64,968,20241011,64.98,1900,-15.95,20250107,1253,27.45,20250416,4400,-63.70,20240509,968,64.98,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250509,120744,57,100.00,KONEX,,,N,N,N,N, ,N,1597,101,2,6.75,3350668,2212,35.19,1496,1600,1450,1720,1272,1496,1514.77,0.00,0,0,1530,1512,1481,1463,1432,1497,1448,33,224,100,950,1,1,32751985,523,21.01,2.56,12,0.01,76.00,623.00,4935,20240508,-67.64,968,20241011,64.98,1900,-15.95,20250107,1253,27.45,20250416,4400,-63.70,20240509,968,64.98,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250509,110741,57,100.00,KONEX,,,N,N,N,N, ,N,1597,101,2,6.75,3350668,2212,35.19,1496,1600,1450,1720,1272,1496,1514.77,0.00,0,0,1530,1512,1481,1463,1432,1497,1448,33,224,100,950,1,1,32751985,523,21.01,2.56,12,0.01,76.00,623.00,4935,20240508,-67.64,968,20241011,64.98,1900,-15.95,20250107,1253,27.45,20250416,4400,-63.70,20240509,968,64.98,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250509,100744,57,100.00,KONEX,,,N,N,N,N, ,N,1597,101,2,6.75,3350668,2212,35.19,1496,1600,1450,1720,1272,1496,1514.77,0.00,0,0,1530,1512,1481,1463,1432,1497,1448,33,224,100,950,1,1,32751985,523,21.01,2.56,12,0.01,76.00,623.00,4935,20240508,-67.64,968,20241011,64.98,1900,-15.95,20250107,1253,27.45,20250416,4400,-63.70,20240509,968,64.98,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250509,090746,57,100.00,KONEX,,,N,N,N,N, ,N,1600,104,2,6.95,1774608,1184,18.84,1496,1600,1496,1720,1272,1496,1498.82,0.00,0,0,1530,1512,1481,1463,1432,1497,1448,33,224,100,950,1,1,32751985,524,21.05,2.57,12,0.00,76.00,623.00,4935,20240508,-67.58,968,20241011,65.29,1900,-15.79,20250107,1253,27.69,20250416,4400,-63.64,20240509,968,65.29,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N 20250508,160732,57,100.00,KONEX,,,N,N,N,N, ,N,1496,38,2,2.61,9260158,6285,119.03,1499,1499,1450,1676,1240,1458,1473.37,0.00,0,0,1564,1511,1441,1388,1318,1537,1414,33,218,100,930,1,1,32751985,490,19.68,2.40,12,0.02,76.00,623.00,4935,20240508,-69.69,968,20241011,54.55,1900,-21.26,20250107,1253,19.39,20250416,4935,-69.69,20240508,968,54.55,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N 20250508,150742,57,100.00,KONEX,,,N,N,N,N, ,N,1489,31,2,2.13,7023662,4784,90.61,1499,1499,1450,1676,1240,1458,1468.16,0.00,0,0,1564,1511,1441,1388,1318,1537,1414,33,218,100,930,1,1,32751985,488,19.59,2.39,12,0.01,76.00,623.00,4935,20240508,-69.83,968,20241011,53.82,1900,-21.63,20250107,1253,18.83,20250416,4935,-69.83,20240508,968,53.82,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N 20250508,140739,57,100.00,KONEX,,,N,N,N,N, ,N,1475,17,2,1.17,4985498,3402,64.43,1499,1499,1450,1676,1240,1458,1465.46,0.00,0,0,1564,1511,1441,1388,1318,1537,1414,33,218,100,930,1,1,32751985,483,19.41,2.37,12,0.01,76.00,623.00,4935,20240508,-70.11,968,20241011,52.38,1900,-22.37,20250107,1253,17.72,20250416,4935,-70.11,20240508,968,52.38,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N diff --git a/122870/price/prices-20250501.csv b/122870/price/prices-20250501.csv index 1d36a510fc97..8ad40046512d 100644 --- a/122870/price/prices-20250501.csv +++ b/122870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160738,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,74400,6900,2,10.22,90019237300,1217719,615.58,67500,78000,66500,87700,47300,67500,73924.76,15.21,0,61348,69566,68532,67866,66832,66166,68200,66500,93,20200,500,51300,100,1,18691049,13906,75.08,2.85,12,6.51,991.00,26138.00,78000,20250509,-4.62,29950,20240909,148.41,78000,-4.62,20250509,43950,69.28,20250110,78000,-4.62,20250509,29950,148.41,20240909,2.04,Y,122870,500,93 억,,2842585,N,N,43798,N,00,N +20250509,150746,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,74400,6900,2,10.22,87206968950,1179909,596.47,67500,78000,66500,87700,47300,67500,73910.45,15.21,0,61382,69566,68532,67866,66832,66166,68200,66500,93,20200,500,51300,100,1,18691049,13906,75.08,2.85,12,6.31,991.00,26138.00,78000,20250509,-4.62,29950,20240909,148.41,78000,-4.62,20250509,43950,69.28,20250110,78000,-4.62,20250509,29950,148.41,20240909,2.04,Y,122870,500,93 억,,2842585,N,N,4777,N,00,N +20250509,140743,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,74100,6600,2,9.78,77694180050,1050558,531.08,67500,78000,66500,87700,47300,67500,73955.77,15.21,0,56143,69566,68532,67866,66832,66166,68200,66500,93,20200,500,51300,100,1,18691049,13850,74.77,2.83,12,5.62,991.00,26138.00,78000,20250509,-5.00,29950,20240909,147.41,78000,-5.00,20250509,43950,68.60,20250110,78000,-5.00,20250509,29950,147.41,20240909,2.04,Y,122870,500,93 억,,2842585,N,N,4777,N,00,N +20250509,130742,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,73700,6200,2,9.19,69301717600,937463,473.91,67500,78000,66500,87700,47300,67500,73925.44,15.21,0,56256,69566,68532,67866,66832,66166,68200,66500,93,20200,500,51300,100,1,18691049,13775,74.37,2.82,12,5.02,991.00,26138.00,78000,20250509,-5.51,29950,20240909,146.08,78000,-5.51,20250509,43950,67.69,20250110,78000,-5.51,20250509,29950,146.08,20240909,2.04,Y,122870,500,93 억,,2842585,N,N,4777,N,00,N +20250509,120745,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,75900,8400,2,12.44,51929910300,706890,357.35,67500,78000,66500,87700,47300,67500,73463.35,15.21,0,19728,69566,68532,67866,66832,66166,68200,66500,93,20200,500,51300,100,1,18691049,14187,76.59,2.90,12,3.78,991.00,26138.00,78000,20250509,-2.69,29950,20240909,153.42,78000,-2.69,20250509,43950,72.70,20250110,78000,-2.69,20250509,29950,153.42,20240909,2.04,Y,122870,500,93 억,,2842585,N,N,4777,N,00,N +20250509,110741,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,68200,700,2,1.04,5220060400,76612,38.73,67500,69400,66500,87700,47300,67500,68137.16,15.21,0,7441,69566,68532,67866,66832,66166,68200,66500,93,20200,500,51300,100,1,18691049,12747,68.82,2.61,12,0.41,991.00,26138.00,69400,20250509,-1.73,29950,20240909,127.71,69400,-1.73,20250509,43950,55.18,20250110,69400,-1.73,20250509,29950,127.71,20240909,2.04,Y,122870,500,93 억,,2842585,N,N,4777,N,00,N +20250509,100745,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,67600,100,2,0.15,1785521650,26519,13.41,67500,68500,66500,87700,47300,67500,67329.26,15.21,0,2521,69566,68532,67866,66832,66166,68200,66500,93,20200,500,51300,100,1,18691049,12635,68.21,2.59,12,0.14,991.00,26138.00,68900,20250502,-1.89,29950,20240909,125.71,68900,-1.89,20250502,43950,53.81,20250110,68900,-1.89,20250502,29950,125.71,20240909,2.04,Y,122870,500,93 억,,2842585,N,N,4777,N,00,N +20250509,090746,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,68300,800,2,1.19,321678650,4736,2.39,67500,68500,67400,87700,47300,67500,67931.12,15.21,0,74,69566,68532,67866,66832,66166,68200,66500,93,20200,500,51300,100,1,18691049,12766,68.92,2.61,12,0.03,991.00,26138.00,68900,20250502,-0.87,29950,20240909,128.05,68900,-0.87,20250502,43950,55.40,20250110,68900,-0.87,20250502,29950,128.05,20240909,2.04,Y,122870,500,93 억,,2842585,N,N,4777,N,00,N 20250508,160732,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,67500,-500,5,-0.74,13418912800,197815,138.49,68200,68900,67200,88400,47600,68000,67835.72,15.36,0,-8551,69533,68766,67633,66866,65733,69150,67250,93,20400,500,51680,100,1,18691049,12616,68.11,2.58,12,1.06,991.00,26138.00,68900,20250502,-2.03,29950,20240909,125.38,68900,0.00,20250502,43950,53.58,20250110,68900,-2.03,20250502,29950,125.38,20240909,2.05,Y,122870,500,93 억,,2871389,N,N,4777,N,00,N 20250508,150742,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,67700,-300,5,-0.44,9245656800,136068,95.26,68200,68900,67200,88400,47600,68000,67948.80,15.36,0,-8556,69533,68766,67633,66866,65733,69150,67250,93,20400,500,51680,100,1,18691049,12654,68.31,2.59,12,0.73,991.00,26138.00,68900,20250502,-1.74,29950,20240909,126.04,68900,0.00,20250502,43950,54.04,20250110,68900,-1.74,20250502,29950,126.04,20240909,2.05,Y,122870,500,93 억,,2871389,N,N,9505,N,00,N 20250508,140740,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,67800,-200,5,-0.29,7472829700,109939,76.97,68200,68900,67200,88400,47600,68000,67972.51,15.36,0,-4051,69533,68766,67633,66866,65733,69150,67250,93,20400,500,51680,100,1,18691049,12673,68.42,2.59,12,0.59,991.00,26138.00,68900,20250502,-1.60,29950,20240909,126.38,68900,0.00,20250502,43950,54.27,20250110,68900,-1.60,20250502,29950,126.38,20240909,2.05,Y,122870,500,93 억,,2871389,N,N,9505,N,00,N diff --git a/122900/price/prices-20250501.csv b/122900/price/prices-20250501.csv index 31b8c93ad77c..0c5d4af3bc09 100644 --- a/122900/price/prices-20250501.csv +++ b/122900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160738,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8010,-20,5,-0.25,204963070,25568,82.54,8020,8040,7990,10430,5630,8030,8016.39,6.00,0,7651,8090,8060,8000,7970,7910,8075,7985,182,2400,500,6100,10,1,33428840,2678,9.94,0.70,12,0.08,806.00,11486.00,8810,20240624,-9.08,7520,20250407,6.52,8050,-0.50,20250219,7520,6.52,20250407,8810,-9.08,20240624,7520,6.52,20250407,0.26,Y,122900,500,181 억,,2006424,N,N,1126,N,00,N +20250509,150746,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8040,10,2,0.12,200236770,24979,80.63,8020,8040,7990,10430,5630,8030,8016.20,6.00,0,7421,8090,8060,8000,7970,7910,8075,7985,182,2400,500,6100,10,1,33428840,2688,9.98,0.70,12,0.07,806.00,11486.00,8810,20240624,-8.74,7520,20250407,6.91,8050,-0.12,20250219,7520,6.91,20250407,8810,-8.74,20240624,7520,6.91,20250407,0.26,Y,122900,500,181 억,,2006424,N,N,2006,N,00,N +20250509,140743,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8030,0,3,0.00,159743990,19930,64.34,8020,8040,7990,10430,5630,8030,8015.25,6.00,0,5216,8090,8060,8000,7970,7910,8075,7985,182,2400,500,6100,10,1,33428840,2684,9.96,0.70,12,0.06,806.00,11486.00,8810,20240624,-8.85,7520,20250407,6.78,8050,-0.25,20250219,7520,6.78,20250407,8810,-8.85,20240624,7520,6.78,20250407,0.26,Y,122900,500,181 억,,2006424,N,N,2006,N,00,N +20250509,130743,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8020,-10,5,-0.12,135891600,16955,54.73,8020,8040,7990,10430,5630,8030,8014.84,6.00,0,5219,8090,8060,8000,7970,7910,8075,7985,182,2400,500,6100,10,1,33428840,2681,9.95,0.70,12,0.05,806.00,11486.00,8810,20240624,-8.97,7520,20250407,6.65,8050,-0.37,20250219,7520,6.65,20250407,8810,-8.97,20240624,7520,6.65,20250407,0.26,Y,122900,500,181 억,,2006424,N,N,2006,N,00,N +20250509,120745,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8020,-10,5,-0.12,95517630,11921,38.48,8020,8040,7990,10430,5630,8030,8012.55,6.00,0,3081,8090,8060,8000,7970,7910,8075,7985,182,2400,500,6100,10,1,33428840,2681,9.95,0.70,12,0.04,806.00,11486.00,8810,20240624,-8.97,7520,20250407,6.65,8050,-0.37,20250219,7520,6.65,20250407,8810,-8.97,20240624,7520,6.65,20250407,0.26,Y,122900,500,181 억,,2006424,N,N,2006,N,00,N +20250509,110741,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8030,0,3,0.00,50820580,6344,20.48,8020,8040,7990,10430,5630,8030,8010.81,6.00,0,2145,8090,8060,8000,7970,7910,8075,7985,182,2400,500,6100,10,1,33428840,2684,9.96,0.70,12,0.02,806.00,11486.00,8810,20240624,-8.85,7520,20250407,6.78,8050,-0.25,20250219,7520,6.78,20250407,8810,-8.85,20240624,7520,6.78,20250407,0.26,Y,122900,500,181 억,,2006424,N,N,2006,N,00,N +20250509,100745,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8020,-10,5,-0.12,29622640,3699,11.94,8020,8040,7990,10430,5630,8030,8008.28,6.00,0,1420,8090,8060,8000,7970,7910,8075,7985,182,2400,500,6100,10,1,33428840,2681,9.95,0.70,12,0.01,806.00,11486.00,8810,20240624,-8.97,7520,20250407,6.65,8050,-0.37,20250219,7520,6.65,20250407,8810,-8.97,20240624,7520,6.65,20250407,0.26,Y,122900,500,181 억,,2006424,N,N,2006,N,00,N +20250509,090747,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8040,10,2,0.12,1091680,136,0.44,8020,8040,8020,10430,5630,8030,8027.06,6.00,0,21,8090,8060,8000,7970,7910,8075,7985,182,2400,500,6100,10,1,33428840,2688,9.98,0.70,12,0.00,806.00,11486.00,8810,20240624,-8.74,7520,20250407,6.91,8050,-0.12,20250219,7520,6.91,20250407,8810,-8.74,20240624,7520,6.91,20250407,0.26,Y,122900,500,181 억,,2006424,N,N,2006,N,00,N 20250508,160733,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8030,20,2,0.25,246864785,30844,92.54,7940,8030,7940,10410,5610,8010,8003.66,6.02,0,5635,8070,8040,7990,7960,7910,8055,7975,182,2400,500,6080,10,1,33428840,2684,9.96,0.70,12,0.09,806.00,11486.00,8810,20240624,-8.85,7520,20250407,6.78,8050,-0.25,20250219,7520,6.78,20250407,8810,-8.85,20240624,7520,6.78,20250407,0.25,Y,122900,500,181 억,,2010962,N,N,2006,N,00,N 20250508,150742,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8020,10,2,0.12,239812350,29965,89.91,7940,8030,7940,10410,5610,8010,8003.08,6.02,0,5072,8070,8040,7990,7960,7910,8055,7975,182,2400,500,6080,10,1,33428840,2681,9.95,0.70,12,0.09,806.00,11486.00,8810,20240624,-8.97,7520,20250407,6.65,8050,-0.37,20250219,7520,6.65,20250407,8810,-8.97,20240624,7520,6.65,20250407,0.25,Y,122900,500,181 억,,2010962,N,N,128,N,00,N 20250508,140740,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8030,20,2,0.25,165233310,20642,61.93,7940,8030,7940,10410,5610,8010,8004.71,6.02,0,3212,8070,8040,7990,7960,7910,8055,7975,182,2400,500,6080,10,1,33428840,2684,9.96,0.70,12,0.06,806.00,11486.00,8810,20240624,-8.85,7520,20250407,6.78,8050,-0.25,20250219,7520,6.78,20250407,8810,-8.85,20240624,7520,6.78,20250407,0.25,Y,122900,500,181 억,,2010962,N,N,128,N,00,N diff --git a/122990/price/prices-20250501.csv b/122990/price/prices-20250501.csv index 7b35f77ebacc..ad01a32f9e84 100644 --- a/122990/price/prices-20250501.csv +++ b/122990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160738,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6820,-50,5,-0.73,448229995,66040,118.70,6870,6870,6750,8930,4810,6870,6787.25,6.13,0,-3884,6916,6892,6866,6842,6816,6905,6855,141,2060,500,4940,10,1,27671533,1887,17.35,0.52,12,0.24,393.00,13023.00,9430,20240503,-27.68,4980,20241209,36.95,6900,-1.16,20250502,5020,35.86,20250102,9100,-25.05,20240509,4980,36.95,20241209,0.69,Y,122990,500,140 억,,1696008,N,N,0,N,00,N +20250509,150746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6800,-70,5,-1.02,436010985,64245,115.48,6870,6870,6750,8930,4810,6870,6786.69,6.13,0,-2986,6916,6892,6866,6842,6816,6905,6855,141,2060,500,4940,10,1,27671533,1882,17.30,0.52,12,0.23,393.00,13023.00,9430,20240503,-27.89,4980,20241209,36.55,6900,-1.45,20250502,5020,35.46,20250102,9100,-25.27,20240509,4980,36.55,20241209,0.69,Y,122990,500,140 억,,1696008,N,N,0,N,00,N +20250509,140743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6800,-70,5,-1.02,333441950,49115,88.28,6870,6870,6750,8930,4810,6870,6789.00,6.13,0,-4912,6916,6892,6866,6842,6816,6905,6855,141,2060,500,4940,10,1,27671533,1882,17.30,0.52,12,0.18,393.00,13023.00,9430,20240503,-27.89,4980,20241209,36.55,6900,-1.45,20250502,5020,35.46,20250102,9100,-25.27,20240509,4980,36.55,20241209,0.69,Y,122990,500,140 억,,1696008,N,N,0,N,00,N +20250509,130743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6780,-90,5,-1.31,265732370,39132,70.34,6870,6870,6750,8930,4810,6870,6790.67,6.13,0,-4447,6916,6892,6866,6842,6816,6905,6855,141,2060,500,4940,10,1,27671533,1876,17.25,0.52,12,0.14,393.00,13023.00,9430,20240503,-28.10,4980,20241209,36.14,6900,-1.74,20250502,5020,35.06,20250102,9100,-25.49,20240509,4980,36.14,20241209,0.69,Y,122990,500,140 억,,1696008,N,N,0,N,00,N +20250509,120745,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6800,-70,5,-1.02,214624260,31601,56.80,6870,6870,6750,8930,4810,6870,6791.69,6.13,0,-4490,6916,6892,6866,6842,6816,6905,6855,141,2060,500,4940,10,1,27671533,1882,17.30,0.52,12,0.11,393.00,13023.00,9430,20240503,-27.89,4980,20241209,36.55,6900,-1.45,20250502,5020,35.46,20250102,9100,-25.27,20240509,4980,36.55,20241209,0.69,Y,122990,500,140 억,,1696008,N,N,0,N,00,N +20250509,110741,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6780,-90,5,-1.31,117518980,17281,31.06,6870,6870,6760,8930,4810,6870,6800.47,6.13,0,-4731,6916,6892,6866,6842,6816,6905,6855,141,2060,500,4940,10,1,27671533,1876,17.25,0.52,12,0.06,393.00,13023.00,9430,20240503,-28.10,4980,20241209,36.14,6900,-1.74,20250502,5020,35.06,20250102,9100,-25.49,20240509,4980,36.14,20241209,0.69,Y,122990,500,140 억,,1696008,N,N,0,N,00,N +20250509,100745,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6780,-90,5,-1.31,93033280,13674,24.58,6870,6870,6760,8930,4810,6870,6803.66,6.13,0,-4402,6916,6892,6866,6842,6816,6905,6855,141,2060,500,4940,10,1,27671533,1876,17.25,0.52,12,0.05,393.00,13023.00,9430,20240503,-28.10,4980,20241209,36.14,6900,-1.74,20250502,5020,35.06,20250102,9100,-25.49,20240509,4980,36.14,20241209,0.69,Y,122990,500,140 억,,1696008,N,N,0,N,00,N +20250509,090747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6860,-10,5,-0.15,1172010,171,0.31,6870,6870,6850,8930,4810,6870,6853.86,6.13,0,-156,6916,6892,6866,6842,6816,6905,6855,141,2060,500,4940,10,1,27671533,1898,17.46,0.53,12,0.00,393.00,13023.00,9430,20240503,-27.25,4980,20241209,37.75,6900,-0.58,20250502,5020,36.65,20250102,9100,-24.62,20240509,4980,37.75,20241209,0.69,Y,122990,500,140 억,,1696008,N,N,0,N,00,N 20250508,160733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6870,30,2,0.44,381628095,55610,87.42,6840,6890,6840,8890,4790,6840,6862.58,6.10,0,13125,6980,6910,6830,6760,6680,6870,6720,141,2050,500,4920,10,1,27671533,1901,17.48,0.53,12,0.20,393.00,13023.00,9430,20240503,-27.15,4980,20241209,37.95,6900,-0.43,20250502,5020,36.85,20250102,9180,-25.16,20240508,4980,37.95,20241209,0.69,Y,122990,500,140 억,,1688224,N,N,814,N,00,N 20250508,150743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6870,30,2,0.44,300828265,43817,68.88,6840,6890,6840,8890,4790,6840,6865.56,6.10,0,12515,6980,6910,6830,6760,6680,6870,6720,141,2050,500,4920,10,1,27671533,1901,17.48,0.53,12,0.16,393.00,13023.00,9430,20240503,-27.15,4980,20241209,37.95,6900,-0.43,20250502,5020,36.85,20250102,9180,-25.16,20240508,4980,37.95,20241209,0.69,Y,122990,500,140 억,,1688224,N,N,814,N,00,N 20250508,140740,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6860,20,2,0.29,222392610,32396,50.93,6840,6890,6840,8890,4790,6840,6864.82,6.10,0,7052,6980,6910,6830,6760,6680,6870,6720,141,2050,500,4920,10,1,27671533,1898,17.46,0.53,12,0.12,393.00,13023.00,9430,20240503,-27.25,4980,20241209,37.75,6900,-0.58,20250502,5020,36.65,20250102,9180,-25.27,20240508,4980,37.75,20241209,0.69,Y,122990,500,140 억,,1688224,N,N,814,N,00,N diff --git a/123010/price/prices-20250501.csv b/123010/price/prices-20250501.csv index e5411e2adb15..1a7166c46870 100644 --- a/123010/price/prices-20250501.csv +++ b/123010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1458,49,2,3.48,2102652500,1473581,102.56,1447,1505,1358,1831,987,1409,1426.85,0.00,0,36131,1495,1452,1372,1329,1249,1412,1289,163,422,500,840,1,1,32658542,476,-3.27,1.51,12,4.51,-446.00,965.00,2295,20250107,-36.47,475,20241115,206.95,2295,-36.47,20250107,976,49.39,20250114,2295,-36.47,20250107,475,206.95,20241115,0.01,Y,123010,500,163 억,,0,N,N,12059,N,00,N +20250509,150747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1463,54,2,3.83,2037654321,1429094,99.47,1447,1505,1358,1831,987,1409,1425.84,0.00,0,45648,1495,1452,1372,1329,1249,1412,1289,163,422,500,840,1,1,32658542,478,-3.28,1.52,12,4.38,-446.00,965.00,2295,20250107,-36.25,475,20241115,208.00,2295,-36.25,20250107,976,49.90,20250114,2295,-36.25,20250107,475,208.00,20241115,0.01,Y,123010,500,163 억,,0,N,N,13406,N,00,N +20250509,140744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1447,38,2,2.70,1199879777,860237,59.87,1447,1457,1358,1831,987,1409,1394.82,0.00,0,-59328,1495,1452,1372,1329,1249,1412,1289,163,422,500,840,1,1,32658542,473,-3.24,1.50,12,2.63,-446.00,965.00,2295,20250107,-36.95,475,20241115,204.63,2295,-36.95,20250107,976,48.26,20250114,2295,-36.95,20250107,475,204.63,20241115,0.01,Y,123010,500,163 억,,0,N,N,13406,N,00,N +20250509,130743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1402,-7,5,-0.50,939218408,678665,47.24,1447,1447,1358,1831,987,1409,1383.92,0.00,0,-63927,1495,1452,1372,1329,1249,1412,1289,163,422,500,840,1,1,32658542,458,-3.14,1.45,12,2.08,-446.00,965.00,2295,20250107,-38.91,475,20241115,195.16,2295,-38.91,20250107,976,43.65,20250114,2295,-38.91,20250107,475,195.16,20241115,0.01,Y,123010,500,163 억,,0,N,N,13406,N,00,N +20250509,120745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1394,-15,5,-1.06,840007559,607475,42.28,1447,1447,1358,1831,987,1409,1382.79,0.00,0,-70664,1495,1452,1372,1329,1249,1412,1289,163,422,500,840,1,1,32658542,455,-3.13,1.44,12,1.86,-446.00,965.00,2295,20250107,-39.26,475,20241115,193.47,2295,-39.26,20250107,976,42.83,20250114,2295,-39.26,20250107,475,193.47,20241115,0.01,Y,123010,500,163 억,,0,N,N,13406,N,00,N +20250509,110742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,-29,5,-2.06,767687639,555314,38.65,1447,1447,1358,1831,987,1409,1382.44,0.00,0,-80091,1495,1452,1372,1329,1249,1412,1289,163,422,500,840,1,1,32658542,451,-3.09,1.43,12,1.70,-446.00,965.00,2295,20250107,-39.87,475,20241115,190.53,2295,-39.87,20250107,976,41.39,20250114,2295,-39.87,20250107,475,190.53,20241115,0.01,Y,123010,500,163 억,,0,N,N,13406,N,00,N +20250509,100745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1385,-24,5,-1.70,617848109,446964,31.11,1447,1447,1358,1831,987,1409,1382.32,0.00,0,-64548,1495,1452,1372,1329,1249,1412,1289,163,422,500,840,1,1,32658542,452,-3.11,1.44,12,1.37,-446.00,965.00,2295,20250107,-39.65,475,20241115,191.58,2295,-39.65,20250107,976,41.91,20250114,2295,-39.65,20250107,475,191.58,20241115,0.01,Y,123010,500,163 억,,0,N,N,13406,N,00,N +20250509,090747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1376,-33,5,-2.34,232974626,166819,11.61,1447,1447,1370,1831,987,1409,1396.57,0.00,0,-31820,1495,1452,1372,1329,1249,1412,1289,163,422,500,840,1,1,32658542,449,-3.09,1.43,12,0.51,-446.00,965.00,2295,20250107,-40.04,475,20241115,189.68,2295,-40.04,20250107,976,40.98,20250114,2295,-40.04,20250107,475,189.68,20241115,0.01,Y,123010,500,163 억,,0,N,N,13406,N,00,N 20250508,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1409,54,2,3.99,1929684020,1424410,19.17,1414,1415,1292,1761,949,1355,1354.42,0.00,0,7226,1583,1468,1289,1174,995,1526,1232,163,406,500,810,1,1,32658542,460,-3.16,1.46,12,4.36,-446.00,965.00,2295,20250107,-38.61,475,20241115,196.63,2295,-38.61,20250107,976,44.36,20250114,2295,-38.61,20250107,475,196.63,20241115,0.01,Y,123010,500,163 억,,0,N,N,13406,N,00,N 20250508,150743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1391,36,2,2.66,1777066184,1315598,17.71,1414,1415,1292,1761,949,1355,1350.77,0.00,0,-5255,1583,1468,1289,1174,995,1526,1232,163,406,500,810,1,1,32658542,454,-3.12,1.44,12,4.03,-446.00,965.00,2295,20250107,-39.39,475,20241115,192.84,2295,-39.39,20250107,976,42.52,20250114,2295,-39.39,20250107,475,192.84,20241115,0.01,Y,123010,500,163 억,,0,N,N,3833,N,00,N 20250508,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1387,32,2,2.36,1632989838,1212039,16.31,1414,1415,1292,1761,949,1355,1347.31,0.00,0,-13680,1583,1468,1289,1174,995,1526,1232,163,406,500,810,1,1,32658542,453,-3.11,1.44,12,3.71,-446.00,965.00,2295,20250107,-39.56,475,20241115,192.00,2295,-39.56,20250107,976,42.11,20250114,2295,-39.56,20250107,475,192.00,20241115,0.01,Y,123010,500,163 억,,0,N,N,3833,N,00,N diff --git a/123040/price/prices-20250501.csv b/123040/price/prices-20250501.csv index 2857e39ce827..a5444c06b405 100644 --- a/123040/price/prices-20250501.csv +++ b/123040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,-30,5,-1.32,227776085,101110,153.92,2280,2285,2220,2950,1590,2270,2252.76,1.54,0,-30348,2333,2301,2273,2241,2213,2300,2240,313,680,500,1580,5,1,62628299,1403,77.24,0.44,12,0.16,29.00,5111.00,4890,20240528,-54.19,2080,20250409,7.69,3250,-31.08,20250325,2080,7.69,20250409,4890,-54.19,20240528,2080,7.69,20250409,1.49,Y,123040,500,313 억,,961637,N,N,10224,N,00,N +20250509,150747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,-30,5,-1.32,215996940,95840,145.90,2280,2285,2220,2950,1590,2270,2253.72,1.54,0,-28931,2333,2301,2273,2241,2213,2300,2240,313,680,500,1580,5,1,62628299,1403,77.24,0.44,12,0.15,29.00,5111.00,4890,20240528,-54.19,2080,20250409,7.69,3250,-31.08,20250325,2080,7.69,20250409,4890,-54.19,20240528,2080,7.69,20250409,1.49,Y,123040,500,313 억,,961637,N,N,6766,N,00,N +20250509,140744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2255,-15,5,-0.66,166891995,73833,112.39,2280,2285,2245,2950,1590,2270,2260.40,1.54,0,-27673,2333,2301,2273,2241,2213,2300,2240,313,680,500,1580,5,1,62628299,1412,77.76,0.44,12,0.12,29.00,5111.00,4890,20240528,-53.89,2080,20250409,8.41,3250,-30.62,20250325,2080,8.41,20250409,4890,-53.89,20240528,2080,8.41,20250409,1.49,Y,123040,500,313 억,,961637,N,N,6766,N,00,N +20250509,130743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2245,-25,5,-1.10,143510975,63434,96.56,2280,2285,2245,2950,1590,2270,2262.37,1.54,0,-20132,2333,2301,2273,2241,2213,2300,2240,313,680,500,1580,5,1,62628299,1406,77.41,0.44,12,0.10,29.00,5111.00,4890,20240528,-54.09,2080,20250409,7.93,3250,-30.92,20250325,2080,7.93,20250409,4890,-54.09,20240528,2080,7.93,20250409,1.49,Y,123040,500,313 억,,961637,N,N,6766,N,00,N +20250509,120746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2255,-15,5,-0.66,132774375,58656,89.29,2280,2285,2245,2950,1590,2270,2263.61,1.54,0,-17491,2333,2301,2273,2241,2213,2300,2240,313,680,500,1580,5,1,62628299,1412,77.76,0.44,12,0.09,29.00,5111.00,4890,20240528,-53.89,2080,20250409,8.41,3250,-30.62,20250325,2080,8.41,20250409,4890,-53.89,20240528,2080,8.41,20250409,1.49,Y,123040,500,313 억,,961637,N,N,6766,N,00,N +20250509,110742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,-20,5,-0.88,121837790,53793,81.89,2280,2285,2250,2950,1590,2270,2264.94,1.54,0,-16785,2333,2301,2273,2241,2213,2300,2240,313,680,500,1580,5,1,62628299,1409,77.59,0.44,12,0.09,29.00,5111.00,4890,20240528,-53.99,2080,20250409,8.17,3250,-30.77,20250325,2080,8.17,20250409,4890,-53.99,20240528,2080,8.17,20250409,1.49,Y,123040,500,313 억,,961637,N,N,6766,N,00,N +20250509,100746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2270,0,3,0.00,72182330,31803,48.41,2280,2285,2260,2950,1590,2270,2269.67,1.54,0,-16520,2333,2301,2273,2241,2213,2300,2240,313,680,500,1580,5,1,62628299,1422,78.28,0.44,12,0.05,29.00,5111.00,4890,20240528,-53.58,2080,20250409,9.13,3250,-30.15,20250325,2080,9.13,20250409,4890,-53.58,20240528,2080,9.13,20250409,1.49,Y,123040,500,313 억,,961637,N,N,6766,N,00,N +20250509,090747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2285,15,2,0.66,9038650,3979,6.06,2280,2285,2260,2950,1590,2270,2271.59,1.54,0,-1627,2333,2301,2273,2241,2213,2300,2240,313,680,500,1580,5,1,62628299,1431,78.79,0.45,12,0.01,29.00,5111.00,4890,20240528,-53.27,2080,20250409,9.86,3250,-29.69,20250325,2080,9.86,20250409,4890,-53.27,20240528,2080,9.86,20250409,1.49,Y,123040,500,313 억,,961637,N,N,6766,N,00,N 20250508,160733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2270,0,3,0.00,148629685,65356,66.88,2270,2305,2245,2950,1590,2270,2274.16,1.52,0,-3577,2310,2290,2260,2240,2210,2300,2250,313,680,500,1580,5,1,62628299,1422,78.28,0.44,12,0.10,29.00,5111.00,4890,20240528,-53.58,2080,20250409,9.13,3250,-30.15,20250325,2080,9.13,20250409,4890,-53.58,20240528,2080,9.13,20250409,1.48,Y,123040,500,313 억,,951695,N,N,6766,N,00,N 20250508,150743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2270,0,3,0.00,145659310,64046,65.54,2270,2305,2245,2950,1590,2270,2274.29,1.52,0,-3572,2310,2290,2260,2240,2210,2300,2250,313,680,500,1580,5,1,62628299,1422,78.28,0.44,12,0.10,29.00,5111.00,4890,20240528,-53.58,2080,20250409,9.13,3250,-30.15,20250325,2080,9.13,20250409,4890,-53.58,20240528,2080,9.13,20250409,1.48,Y,123040,500,313 억,,951695,N,N,7250,N,00,N 20250508,140741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,-5,5,-0.22,115268595,50622,51.80,2270,2305,2245,2950,1590,2270,2277.05,1.52,0,-3558,2310,2290,2260,2240,2210,2300,2250,313,680,500,1580,5,1,62628299,1419,78.10,0.44,12,0.08,29.00,5111.00,4890,20240528,-53.68,2080,20250409,8.89,3250,-30.31,20250325,2080,8.89,20250409,4890,-53.68,20240528,2080,8.89,20250409,1.48,Y,123040,500,313 억,,951695,N,N,7250,N,00,N diff --git a/123330/price/prices-20250501.csv b/123330/price/prices-20250501.csv index f5edec07f1d8..0c6bf6c645fd 100644 --- a/123330/price/prices-20250501.csv +++ b/123330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160739,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25800,-1100,5,-4.09,2734679175,105022,47.77,26900,27000,25500,34950,18850,26900,26040.63,5.63,0,-19244,29333,28116,25933,24716,22533,28725,25325,40,8050,500,0,50,1,7968680,2056,25.39,8.12,12,1.32,1016.00,3177.00,29200,20250110,-11.64,2880,20240717,795.83,29200,-11.64,20250110,17570,46.84,20250409,29200,-11.64,20250110,2880,795.83,20240717,0.34,Y,123330,500,39 억,,448354,N,N,554,N,02,N +20250509,150747,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26100,-800,5,-2.97,2579425750,99019,45.04,26900,27000,25500,34950,18850,26900,26049.62,5.63,0,-18326,29333,28116,25933,24716,22533,28725,25325,40,8050,500,0,50,1,7968680,2080,25.69,8.22,12,1.24,1016.00,3177.00,29200,20250110,-10.62,2880,20240717,806.25,29200,-10.62,20250110,17570,48.55,20250409,29200,-10.62,20250110,2880,806.25,20240717,0.34,Y,123330,500,39 억,,448354,N,N,554,N,02,N +20250509,140744,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25950,-950,5,-3.53,2174813150,83490,37.98,26900,27000,25500,34950,18850,26900,26048.56,5.63,0,-14903,29333,28116,25933,24716,22533,28725,25325,40,8050,500,0,50,1,7968680,2068,25.54,8.17,12,1.05,1016.00,3177.00,29200,20250110,-11.13,2880,20240717,801.04,29200,-11.13,20250110,17570,47.69,20250409,29200,-11.13,20250110,2880,801.04,20240717,0.34,Y,123330,500,39 억,,448354,N,N,554,N,02,N +20250509,130744,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26150,-750,5,-2.79,1969728700,75572,34.37,26900,27000,25500,34950,18850,26900,26064.02,5.63,0,-12969,29333,28116,25933,24716,22533,28725,25325,40,8050,500,0,50,1,7968680,2084,25.74,8.23,12,0.95,1016.00,3177.00,29200,20250110,-10.45,2880,20240717,807.99,29200,-10.45,20250110,17570,48.83,20250409,29200,-10.45,20250110,2880,807.99,20240717,0.34,Y,123330,500,39 억,,448354,N,N,554,N,02,N +20250509,120746,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25900,-1000,5,-3.72,1769951400,67881,30.88,26900,27000,25500,34950,18850,26900,26074.06,5.63,0,-9377,29333,28116,25933,24716,22533,28725,25325,40,8050,500,0,50,1,7968680,2064,25.49,8.15,12,0.85,1016.00,3177.00,29200,20250110,-11.30,2880,20240717,799.31,29200,-11.30,20250110,17570,47.41,20250409,29200,-11.30,20250110,2880,799.31,20240717,0.34,Y,123330,500,39 억,,448354,N,N,554,N,02,N +20250509,110742,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26050,-850,5,-3.16,1526398225,58501,26.61,26900,27000,25500,34950,18850,26900,26091.53,5.63,0,-7287,29333,28116,25933,24716,22533,28725,25325,40,8050,500,0,50,1,7968680,2076,25.64,8.20,12,0.73,1016.00,3177.00,29200,20250110,-10.79,2880,20240717,804.51,29200,-10.79,20250110,17570,48.26,20250409,29200,-10.79,20250110,2880,804.51,20240717,0.34,Y,123330,500,39 억,,448354,N,N,554,N,02,N +20250509,100746,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26150,-750,5,-2.79,1290810600,49454,22.49,26900,27000,25500,34950,18850,26900,26100.88,5.63,0,-4504,29333,28116,25933,24716,22533,28725,25325,40,8050,500,0,50,1,7968680,2084,25.74,8.23,12,0.62,1016.00,3177.00,29200,20250110,-10.45,2880,20240717,807.99,29200,-10.45,20250110,17570,48.83,20250409,29200,-10.45,20250110,2880,807.99,20240717,0.34,Y,123330,500,39 억,,448354,N,N,554,N,02,N +20250509,090748,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26200,-700,5,-2.60,182572175,6870,3.12,26900,27000,26150,34950,18850,26900,26574.24,5.63,0,-1713,29333,28116,25933,24716,22533,28725,25325,40,8050,500,0,50,1,7968680,2088,25.79,8.25,12,0.09,1016.00,3177.00,29200,20250110,-10.27,2880,20240717,809.72,29200,-10.27,20250110,17570,49.12,20250409,29200,-10.27,20250110,2880,809.72,20240717,0.34,Y,123330,500,39 억,,448354,N,N,554,N,02,N 20250508,160734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26900,2600,2,10.70,5794440525,219848,554.00,24100,27150,23750,31550,17050,24300,26356.43,4.80,0,59480,25366,24832,24366,23832,23366,24600,23600,40,7250,500,15550,50,1,7968680,2144,26.48,8.47,12,2.76,1016.00,3177.00,29200,20250110,-7.88,2880,20240717,834.03,29200,-7.88,20250110,17570,53.10,20250409,29200,-7.88,20250110,2880,834.03,20240717,0.37,Y,123330,500,39 억,,382652,N,N,554,N,00,N 20250508,150744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26900,2600,2,10.70,5635918675,213966,539.17,24100,27150,23750,31550,17050,24300,26340.25,4.80,0,59680,25366,24832,24366,23832,23366,24600,23600,40,7250,500,15550,50,1,7968680,2144,26.48,8.47,12,2.69,1016.00,3177.00,29200,20250110,-7.88,2880,20240717,834.03,29200,-7.88,20250110,17570,53.10,20250409,29200,-7.88,20250110,2880,834.03,20240717,0.37,Y,123330,500,39 억,,382652,N,N,1376,N,00,N 20250508,140741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26750,2450,2,10.08,5034943375,191619,482.86,24100,27150,23750,31550,17050,24300,26275.80,4.80,0,55558,25366,24832,24366,23832,23366,24600,23600,40,7250,500,15550,50,1,7968680,2132,26.33,8.42,12,2.40,1016.00,3177.00,29200,20250110,-8.39,2880,20240717,828.82,29200,-8.39,20250110,17570,52.25,20250409,29200,-8.39,20250110,2880,828.82,20240717,0.37,Y,123330,500,39 억,,382652,N,N,1376,N,00,N diff --git a/123410/price/prices-20250501.csv b/123410/price/prices-20250501.csv index 9e4d13559f00..d36414b8c161 100644 --- a/123410/price/prices-20250501.csv +++ b/123410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160739,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4620,45,2,0.98,301087532,65009,112.58,4630,4675,4600,5940,3205,4575,4631.47,38.98,0,4633,4641,4607,4571,4537,4501,4625,4555,28,1365,100,3380,5,1,27841064,1286,3.66,0.60,12,0.23,1261.00,7705.00,8190,20240426,-43.59,4050,20250409,14.07,5430,-14.92,20250325,4050,14.07,20250409,7550,-38.81,20240509,4050,14.07,20250409,4.01,Y,123410,100,27 억,,10851683,N,N,4094,N,00,N +20250509,150747,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4620,45,2,0.98,286955997,61947,107.27,4630,4675,4600,5940,3205,4575,4632.28,38.98,0,3356,4641,4607,4571,4537,4501,4625,4555,28,1365,100,3380,5,1,27841064,1286,3.66,0.60,12,0.22,1261.00,7705.00,8190,20240426,-43.59,4050,20250409,14.07,5430,-14.92,20250325,4050,14.07,20250409,7550,-38.81,20240509,4050,14.07,20250409,4.01,Y,123410,100,27 억,,10851683,N,N,2656,N,00,N +20250509,140744,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4620,45,2,0.98,250796847,54109,93.70,4630,4675,4600,5940,3205,4575,4635.03,38.98,0,2462,4641,4607,4571,4537,4501,4625,4555,28,1365,100,3380,5,1,27841064,1286,3.66,0.60,12,0.19,1261.00,7705.00,8190,20240426,-43.59,4050,20250409,14.07,5430,-14.92,20250325,4050,14.07,20250409,7550,-38.81,20240509,4050,14.07,20250409,4.01,Y,123410,100,27 억,,10851683,N,N,2656,N,00,N +20250509,130744,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4610,35,2,0.77,237649013,51256,88.76,4630,4675,4605,5940,3205,4575,4636.51,38.98,0,2479,4641,4607,4571,4537,4501,4625,4555,28,1365,100,3380,5,1,27841064,1283,3.66,0.60,12,0.18,1261.00,7705.00,8190,20240426,-43.71,4050,20250409,13.83,5430,-15.10,20250325,4050,13.83,20250409,7550,-38.94,20240509,4050,13.83,20250409,4.01,Y,123410,100,27 억,,10851683,N,N,2656,N,00,N +20250509,120746,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4625,50,2,1.09,202650588,43674,75.63,4630,4675,4605,5940,3205,4575,4640.07,38.98,0,2754,4641,4607,4571,4537,4501,4625,4555,28,1365,100,3380,5,1,27841064,1288,3.67,0.60,12,0.16,1261.00,7705.00,8190,20240426,-43.53,4050,20250409,14.20,5430,-14.83,20250325,4050,14.20,20250409,7550,-38.74,20240509,4050,14.20,20250409,4.01,Y,123410,100,27 억,,10851683,N,N,2656,N,00,N +20250509,110742,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4630,55,2,1.20,181857277,39182,67.85,4630,4675,4605,5940,3205,4575,4641.35,38.98,0,2908,4641,4607,4571,4537,4501,4625,4555,28,1365,100,3380,5,1,27841064,1289,3.67,0.60,12,0.14,1261.00,7705.00,8190,20240426,-43.47,4050,20250409,14.32,5430,-14.73,20250325,4050,14.32,20250409,7550,-38.68,20240509,4050,14.32,20250409,4.01,Y,123410,100,27 억,,10851683,N,N,2656,N,00,N +20250509,100746,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4625,50,2,1.09,151702862,32688,56.61,4630,4675,4605,5940,3205,4575,4640.93,38.98,0,3957,4641,4607,4571,4537,4501,4625,4555,28,1365,100,3380,5,1,27841064,1288,3.67,0.60,12,0.12,1261.00,7705.00,8190,20240426,-43.53,4050,20250409,14.20,5430,-14.83,20250325,4050,14.20,20250409,7550,-38.74,20240509,4050,14.20,20250409,4.01,Y,123410,100,27 억,,10851683,N,N,2656,N,00,N +20250509,090748,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4615,40,2,0.87,29891840,6459,11.18,4630,4650,4605,5940,3205,4575,4627.94,38.98,0,468,4641,4607,4571,4537,4501,4625,4555,28,1365,100,3380,5,1,27841064,1285,3.66,0.60,12,0.02,1261.00,7705.00,8190,20240426,-43.65,4050,20250409,13.95,5430,-15.01,20250325,4050,13.95,20250409,7550,-38.87,20240509,4050,13.95,20250409,4.01,Y,123410,100,27 억,,10851683,N,N,2656,N,00,N 20250508,160734,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4575,-5,5,-0.11,263565962,57747,84.95,4535,4605,4535,5950,3210,4580,4564.12,38.96,0,4733,4713,4646,4583,4516,4453,4615,4485,28,1370,100,3380,5,1,27841064,1274,3.63,0.59,12,0.21,1261.00,7705.00,8190,20240426,-44.14,4050,20250409,12.96,5430,-15.75,20250325,4050,12.96,20250409,7550,-39.40,20240509,4050,12.96,20250409,4.03,Y,123410,100,27 억,,10845680,N,N,2656,N,00,N 20250508,150744,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4565,-15,5,-0.33,255875177,56065,82.48,4535,4605,4535,5950,3210,4580,4563.90,38.96,0,5323,4713,4646,4583,4516,4453,4615,4485,28,1370,100,3380,5,1,27841064,1271,3.62,0.59,12,0.20,1261.00,7705.00,8190,20240426,-44.26,4050,20250409,12.72,5430,-15.93,20250325,4050,12.72,20250409,7550,-39.54,20240509,4050,12.72,20250409,4.03,Y,123410,100,27 억,,10845680,N,N,4281,N,00,N 20250508,140741,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4540,-40,5,-0.87,224844077,49249,72.45,4535,4605,4535,5950,3210,4580,4565.45,38.96,0,4300,4713,4646,4583,4516,4453,4615,4485,28,1370,100,3380,5,1,27841064,1264,3.60,0.59,12,0.18,1261.00,7705.00,8190,20240426,-44.57,4050,20250409,12.10,5430,-16.39,20250325,4050,12.10,20250409,7550,-39.87,20240509,4050,12.10,20250409,4.03,Y,123410,100,27 억,,10845680,N,N,4281,N,00,N diff --git a/123420/price/prices-20250501.csv b/123420/price/prices-20250501.csv index 6daaf418be71..a93132e8893f 100644 --- a/123420/price/prices-20250501.csv +++ b/123420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,140,2,2.12,129928295,19581,98.55,6610,6750,6530,8590,4630,6610,6635.43,2.32,0,-293,6856,6732,6616,6492,6376,6795,6555,57,1980,500,4620,10,1,11469842,774,3.29,0.29,12,0.17,2053.00,23078.00,11180,20240527,-39.62,5830,20250409,15.78,8950,-24.58,20250107,5830,15.78,20250409,11180,-39.62,20240527,5830,15.78,20250409,3.29,Y,123420,500,57 억,,265740,N,N,1620,N,00,N +20250509,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,50,2,0.76,105543405,15948,80.27,6610,6690,6530,8590,4630,6610,6617.97,2.32,0,-664,6856,6732,6616,6492,6376,6795,6555,57,1980,500,4620,10,1,11469842,764,3.24,0.29,12,0.14,2053.00,23078.00,11180,20240527,-40.43,5830,20250409,14.24,8950,-25.59,20250107,5830,14.24,20250409,11180,-40.43,20240527,5830,14.24,20250409,3.29,Y,123420,500,57 억,,265740,N,N,2315,N,00,N +20250509,140745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,30,2,0.45,96878065,14641,73.69,6610,6690,6530,8590,4630,6610,6616.90,2.32,0,-634,6856,6732,6616,6492,6376,6795,6555,57,1980,500,4620,10,1,11469842,762,3.23,0.29,12,0.13,2053.00,23078.00,11180,20240527,-40.61,5830,20250409,13.89,8950,-25.81,20250107,5830,13.89,20250409,11180,-40.61,20240527,5830,13.89,20250409,3.29,Y,123420,500,57 억,,265740,N,N,2315,N,00,N +20250509,130744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,30,2,0.45,90718475,13712,69.01,6610,6690,6530,8590,4630,6610,6615.99,2.32,0,-599,6856,6732,6616,6492,6376,6795,6555,57,1980,500,4620,10,1,11469842,762,3.23,0.29,12,0.12,2053.00,23078.00,11180,20240527,-40.61,5830,20250409,13.89,8950,-25.81,20250107,5830,13.89,20250409,11180,-40.61,20240527,5830,13.89,20250409,3.29,Y,123420,500,57 억,,265740,N,N,2315,N,00,N +20250509,120746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,10,2,0.15,85019325,12851,64.68,6610,6690,6530,8590,4630,6610,6615.78,2.32,0,-46,6856,6732,6616,6492,6376,6795,6555,57,1980,500,4620,10,1,11469842,759,3.22,0.29,12,0.11,2053.00,23078.00,11180,20240527,-40.79,5830,20250409,13.55,8950,-26.03,20250107,5830,13.55,20250409,11180,-40.79,20240527,5830,13.55,20250409,3.29,Y,123420,500,57 억,,265740,N,N,2315,N,00,N +20250509,110743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-10,5,-0.15,52161815,7898,39.75,6610,6690,6530,8590,4630,6610,6604.43,2.32,0,935,6856,6732,6616,6492,6376,6795,6555,57,1980,500,4620,10,1,11469842,757,3.21,0.29,12,0.07,2053.00,23078.00,11180,20240527,-40.97,5830,20250409,13.21,8950,-26.26,20250107,5830,13.21,20250409,11180,-40.97,20240527,5830,13.21,20250409,3.29,Y,123420,500,57 억,,265740,N,N,2315,N,00,N +20250509,100746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,50,2,0.76,27847700,4212,21.20,6610,6690,6530,8590,4630,6610,6611.51,2.32,0,258,6856,6732,6616,6492,6376,6795,6555,57,1980,500,4620,10,1,11469842,764,3.24,0.29,12,0.04,2053.00,23078.00,11180,20240527,-40.43,5830,20250409,14.24,8950,-25.59,20250107,5830,14.24,20250409,11180,-40.43,20240527,5830,14.24,20250409,3.29,Y,123420,500,57 억,,265740,N,N,2315,N,00,N +20250509,090748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,40,2,0.61,1131530,171,0.86,6610,6680,6600,8590,4630,6610,6617.13,2.32,0,5,6856,6732,6616,6492,6376,6795,6555,57,1980,500,4620,10,1,11469842,763,3.24,0.29,12,0.00,2053.00,23078.00,11180,20240527,-40.52,5830,20250409,14.07,8950,-25.70,20250107,5830,14.07,20250409,11180,-40.52,20240527,5830,14.07,20250409,3.29,Y,123420,500,57 억,,265740,N,N,2315,N,00,N 20250508,160734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,-10,5,-0.15,130294410,19869,48.41,6550,6740,6500,8600,4640,6620,6557.67,2.49,0,-3642,6893,6756,6573,6436,6253,6825,6505,57,1980,500,4630,10,1,11469842,758,3.22,0.29,12,0.17,2053.00,23078.00,11180,20240527,-40.88,5830,20250409,13.38,8950,-26.15,20250107,5830,13.38,20250409,11180,-40.88,20240527,5830,13.38,20250409,3.21,Y,123420,500,57 억,,285126,N,N,2315,N,00,N 20250508,150744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,-60,5,-0.91,113278160,17285,42.11,6550,6740,6500,8600,4640,6620,6553.55,2.49,0,-2996,6893,6756,6573,6436,6253,6825,6505,57,1980,500,4630,10,1,11469842,752,3.20,0.28,12,0.15,2053.00,23078.00,11180,20240527,-41.32,5830,20250409,12.52,8950,-26.70,20250107,5830,12.52,20250409,11180,-41.32,20240527,5830,12.52,20250409,3.21,Y,123420,500,57 억,,285126,N,N,1082,N,00,N 20250508,140741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,-70,5,-1.06,96262710,14682,35.77,6550,6740,6500,8600,4640,6620,6556.51,2.49,0,-3769,6893,6756,6573,6436,6253,6825,6505,57,1980,500,4630,10,1,11469842,751,3.19,0.28,12,0.13,2053.00,23078.00,11180,20240527,-41.41,5830,20250409,12.35,8950,-26.82,20250107,5830,12.35,20250409,11180,-41.41,20240527,5830,12.35,20250409,3.21,Y,123420,500,57 억,,285126,N,N,1082,N,00,N diff --git a/123570/price/prices-20250501.csv b/123570/price/prices-20250501.csv index db1b3fd25f3d..6ff024297d31 100644 --- a/123570/price/prices-20250501.csv +++ b/123570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,15,2,0.59,152559405,59299,163.38,2555,2600,2545,3320,1790,2555,2572.72,27.07,0,7728,2585,2570,2545,2530,2505,2577,2537,111,765,500,1630,5,1,22276078,572,9.96,0.58,12,0.27,258.00,4419.00,4145,20240425,-38.00,2130,20241210,20.66,2890,-11.07,20250114,2195,17.08,20250331,3950,-34.94,20240509,2130,20.66,20241210,1.84,Y,123570,500,111 억,,6029562,N,N,578,N,00,N +20250509,150748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,0,3,0.00,143266295,55681,153.41,2555,2600,2545,3320,1790,2555,2572.98,27.07,0,7363,2585,2570,2545,2530,2505,2577,2537,111,765,500,1630,5,1,22276078,569,9.90,0.58,12,0.25,258.00,4419.00,4145,20240425,-38.36,2130,20241210,19.95,2890,-11.59,20250114,2195,16.40,20250331,3950,-35.32,20240509,2130,19.95,20241210,1.84,Y,123570,500,111 억,,6029562,N,N,934,N,00,N +20250509,140745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2575,20,2,0.78,141514745,54999,151.53,2555,2600,2545,3320,1790,2555,2573.04,27.07,0,7541,2585,2570,2545,2530,2505,2577,2537,111,765,500,1630,5,1,22276078,574,9.98,0.58,12,0.25,258.00,4419.00,4145,20240425,-37.88,2130,20241210,20.89,2890,-10.90,20250114,2195,17.31,20250331,3950,-34.81,20240509,2130,20.89,20241210,1.84,Y,123570,500,111 억,,6029562,N,N,934,N,00,N +20250509,130745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,5,2,0.20,139058925,54041,148.89,2555,2600,2545,3320,1790,2555,2573.21,27.07,0,7715,2585,2570,2545,2530,2505,2577,2537,111,765,500,1630,5,1,22276078,570,9.92,0.58,12,0.24,258.00,4419.00,4145,20240425,-38.24,2130,20241210,20.19,2890,-11.42,20250114,2195,16.63,20250331,3950,-35.19,20240509,2130,20.19,20241210,1.84,Y,123570,500,111 억,,6029562,N,N,934,N,00,N +20250509,120747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2580,25,2,0.98,136965300,53224,146.64,2555,2600,2545,3320,1790,2555,2573.37,27.07,0,8213,2585,2570,2545,2530,2505,2577,2537,111,765,500,1630,5,1,22276078,575,10.00,0.58,12,0.24,258.00,4419.00,4145,20240425,-37.76,2130,20241210,21.13,2890,-10.73,20250114,2195,17.54,20250331,3950,-34.68,20240509,2130,21.13,20241210,1.84,Y,123570,500,111 억,,6029562,N,N,934,N,00,N +20250509,110743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2575,20,2,0.78,132016685,51297,141.33,2555,2600,2545,3320,1790,2555,2573.58,27.07,0,8505,2585,2570,2545,2530,2505,2577,2537,111,765,500,1630,5,1,22276078,574,9.98,0.58,12,0.23,258.00,4419.00,4145,20240425,-37.88,2130,20241210,20.89,2890,-10.90,20250114,2195,17.31,20250331,3950,-34.81,20240509,2130,20.89,20241210,1.84,Y,123570,500,111 억,,6029562,N,N,934,N,00,N +20250509,100747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2585,30,2,1.17,94945290,36903,101.67,2555,2585,2545,3320,1790,2555,2572.83,27.07,0,7341,2585,2570,2545,2530,2505,2577,2537,111,765,500,1630,5,1,22276078,576,10.02,0.58,12,0.17,258.00,4419.00,4145,20240425,-37.64,2130,20241210,21.36,2890,-10.55,20250114,2195,17.77,20250331,3950,-34.56,20240509,2130,21.36,20241210,1.84,Y,123570,500,111 억,,6029562,N,N,934,N,00,N +20250509,090748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,15,2,0.59,11016125,4305,11.86,2555,2575,2545,3320,1790,2555,2558.91,27.07,0,-1730,2585,2570,2545,2530,2505,2577,2537,111,765,500,1630,5,1,22276078,572,9.96,0.58,12,0.02,258.00,4419.00,4145,20240425,-38.00,2130,20241210,20.66,2890,-11.07,20250114,2195,17.08,20250331,3950,-34.94,20240509,2130,20.66,20241210,1.84,Y,123570,500,111 억,,6029562,N,N,934,N,00,N 20250508,160734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,30,2,1.19,91970960,36242,166.29,2525,2560,2520,3280,1770,2525,2537.69,27.03,0,9247,2561,2542,2516,2497,2471,2530,2485,111,755,500,1610,5,1,22276078,569,9.90,0.58,12,0.16,258.00,4419.00,4145,20240425,-38.36,2130,20241210,19.95,2890,-11.59,20250114,2195,16.40,20250331,4000,-36.12,20240508,2130,19.95,20241210,1.86,Y,123570,500,111 억,,6020268,N,N,934,N,00,N 20250508,150744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,25,2,0.99,73210630,28889,132.55,2525,2550,2520,3280,1770,2525,2534.20,27.03,0,7521,2561,2542,2516,2497,2471,2530,2485,111,755,500,1610,5,1,22276078,568,9.88,0.58,12,0.13,258.00,4419.00,4145,20240425,-38.48,2130,20241210,19.72,2890,-11.76,20250114,2195,16.17,20250331,4000,-36.25,20240508,2130,19.72,20241210,1.86,Y,123570,500,111 억,,6020268,N,N,915,N,00,N 20250508,140742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,15,2,0.59,52910285,20886,95.83,2525,2550,2520,3280,1770,2525,2533.29,27.03,0,6056,2561,2542,2516,2497,2471,2530,2485,111,755,500,1610,5,1,22276078,566,9.84,0.57,12,0.09,258.00,4419.00,4145,20240425,-38.72,2130,20241210,19.25,2890,-12.11,20250114,2195,15.72,20250331,4000,-36.50,20240508,2130,19.25,20241210,1.86,Y,123570,500,111 억,,6020268,N,N,915,N,00,N diff --git a/123690/price/prices-20250501.csv b/123690/price/prices-20250501.csv index 38a278c1e4ca..0afcfbaaba21 100644 --- a/123690/price/prices-20250501.csv +++ b/123690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160740,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7190,-10,5,-0.14,676813900,94444,64.16,7270,7280,7080,9360,5040,7200,7166.25,2.68,0,-16746,7446,7322,7206,7082,6966,7385,7145,80,2160,500,4750,10,1,16068000,1155,25.14,3.81,12,0.59,286.00,1886.00,11240,20240524,-36.03,5520,20241210,30.25,7490,-4.01,20250228,5990,20.03,20250210,11240,-36.03,20240524,5520,30.25,20241210,0.74,Y,123690,500,80 억,,430257,N,N,22,N,00,N +20250509,150748,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7190,-10,5,-0.14,648165445,90454,61.45,7270,7280,7080,9360,5040,7200,7165.69,2.68,0,-15393,7446,7322,7206,7082,6966,7385,7145,80,2160,500,4750,10,1,16068000,1155,25.14,3.81,12,0.56,286.00,1886.00,11240,20240524,-36.03,5520,20241210,30.25,7490,-4.01,20250228,5990,20.03,20250210,11240,-36.03,20240524,5520,30.25,20241210,0.74,Y,123690,500,80 억,,430257,N,N,658,N,00,N +20250509,140745,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7170,-30,5,-0.42,548732225,76552,52.00,7270,7280,7080,9360,5040,7200,7168.09,2.68,0,-9430,7446,7322,7206,7082,6966,7385,7145,80,2160,500,4750,10,1,16068000,1152,25.07,3.80,12,0.48,286.00,1886.00,11240,20240524,-36.21,5520,20241210,29.89,7490,-4.27,20250228,5990,19.70,20250210,11240,-36.21,20240524,5520,29.89,20241210,0.74,Y,123690,500,80 억,,430257,N,N,658,N,00,N +20250509,130745,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7200,0,3,0.00,511990375,71439,48.53,7270,7280,7080,9360,5040,7200,7166.81,2.68,0,-9198,7446,7322,7206,7082,6966,7385,7145,80,2160,500,4750,10,1,16068000,1157,25.17,3.82,12,0.44,286.00,1886.00,11240,20240524,-35.94,5520,20241210,30.43,7490,-3.87,20250228,5990,20.20,20250210,11240,-35.94,20240524,5520,30.43,20241210,0.74,Y,123690,500,80 억,,430257,N,N,658,N,00,N +20250509,120747,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7190,-10,5,-0.14,421095170,58801,39.94,7270,7280,7080,9360,5040,7200,7161.35,2.68,0,-9887,7446,7322,7206,7082,6966,7385,7145,80,2160,500,4750,10,1,16068000,1155,25.14,3.81,12,0.37,286.00,1886.00,11240,20240524,-36.03,5520,20241210,30.25,7490,-4.01,20250228,5990,20.03,20250210,11240,-36.03,20240524,5520,30.25,20241210,0.74,Y,123690,500,80 억,,430257,N,N,658,N,00,N +20250509,110743,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7140,-60,5,-0.83,390630450,54556,37.06,7270,7280,7080,9360,5040,7200,7160.16,2.68,0,-10180,7446,7322,7206,7082,6966,7385,7145,80,2160,500,4750,10,1,16068000,1147,24.97,3.79,12,0.34,286.00,1886.00,11240,20240524,-36.48,5520,20241210,29.35,7490,-4.67,20250228,5990,19.20,20250210,11240,-36.48,20240524,5520,29.35,20241210,0.74,Y,123690,500,80 억,,430257,N,N,658,N,00,N +20250509,100747,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7190,-10,5,-0.14,295674195,41330,28.08,7270,7280,7080,9360,5040,7200,7153.97,2.68,0,-6056,7446,7322,7206,7082,6966,7385,7145,80,2160,500,4750,10,1,16068000,1155,25.14,3.81,12,0.26,286.00,1886.00,11240,20240524,-36.03,5520,20241210,30.25,7490,-4.01,20250228,5990,20.03,20250210,11240,-36.03,20240524,5520,30.25,20241210,0.74,Y,123690,500,80 억,,430257,N,N,658,N,00,N +20250509,090749,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7140,-60,5,-0.83,96714500,13458,9.14,7270,7280,7100,9360,5040,7200,7186.38,2.68,0,-5946,7446,7322,7206,7082,6966,7385,7145,80,2160,500,4750,10,1,16068000,1147,24.97,3.79,12,0.08,286.00,1886.00,11240,20240524,-36.48,5520,20241210,29.35,7490,-4.67,20250228,5990,19.20,20250210,11240,-36.48,20240524,5520,29.35,20241210,0.74,Y,123690,500,80 억,,430257,N,N,658,N,00,N 20250508,160735,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7200,30,2,0.42,1059986525,146794,143.28,7150,7330,7090,9320,5020,7170,7221.07,2.65,0,12317,7376,7272,7146,7042,6916,7210,6980,80,2150,500,4730,10,1,16068000,1157,25.17,3.82,12,0.91,286.00,1886.00,11240,20240524,-35.94,5520,20241210,30.43,7490,-3.87,20250228,5990,20.20,20250210,11240,-35.94,20240524,5520,30.43,20241210,0.82,Y,123690,500,80 억,,425655,N,N,658,N,00,N 20250508,150745,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7220,50,2,0.70,1015624285,140630,137.26,7150,7330,7090,9320,5020,7170,7222.06,2.65,0,13408,7376,7272,7146,7042,6916,7210,6980,80,2150,500,4730,10,1,16068000,1160,25.24,3.83,12,0.88,286.00,1886.00,11240,20240524,-35.77,5520,20241210,30.80,7490,-3.60,20250228,5990,20.53,20250210,11240,-35.77,20240524,5520,30.80,20241210,0.82,Y,123690,500,80 억,,425655,N,N,4337,N,00,N 20250508,140742,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7210,40,2,0.56,942027175,130420,127.30,7150,7330,7090,9320,5020,7170,7223.14,2.65,0,16747,7376,7272,7146,7042,6916,7210,6980,80,2150,500,4730,10,1,16068000,1159,25.21,3.82,12,0.81,286.00,1886.00,11240,20240524,-35.85,5520,20241210,30.62,7490,-3.74,20250228,5990,20.37,20250210,11240,-35.85,20240524,5520,30.62,20241210,0.82,Y,123690,500,80 억,,425655,N,N,4337,N,00,N diff --git a/123700/price/prices-20250501.csv b/123700/price/prices-20250501.csv index 945c8fe7051b..656250c79fae 100644 --- a/123700/price/prices-20250501.csv +++ b/123700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160740,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3160,15,2,0.48,100450520,31854,373.13,3145,3165,3140,4085,2205,3145,3153.46,5.11,0,-1126,3161,3152,3136,3127,3111,3157,3132,78,940,500,2260,5,1,15604898,493,2.37,0.23,12,0.20,1333.00,13949.00,3790,20240821,-16.62,2750,20250204,14.91,3165,-0.16,20250509,2750,14.91,20250204,3790,-16.62,20240821,2750,14.91,20250204,0.51,Y,123700,500,78 억,,797845,N,N,1461,N,00,N +20250509,150748,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3145,0,3,0.00,99944965,31694,371.25,3145,3165,3140,4085,2205,3145,3153.43,5.11,0,-1146,3161,3152,3136,3127,3111,3157,3132,78,940,500,2260,5,1,15604898,491,2.36,0.23,12,0.20,1333.00,13949.00,3790,20240821,-17.02,2750,20250204,14.36,3165,-0.63,20250509,2750,14.36,20250204,3790,-17.02,20240821,2750,14.36,20250204,0.51,Y,123700,500,78 억,,797845,N,N,0,N,00,N +20250509,140745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3160,15,2,0.48,72712075,23049,269.99,3145,3165,3140,4085,2205,3145,3154.67,5.11,0,-1265,3161,3152,3136,3127,3111,3157,3132,78,940,500,2260,5,1,15604898,493,2.37,0.23,12,0.15,1333.00,13949.00,3790,20240821,-16.62,2750,20250204,14.91,3165,-0.16,20250509,2750,14.91,20250204,3790,-16.62,20240821,2750,14.91,20250204,0.51,Y,123700,500,78 억,,797845,N,N,0,N,00,N +20250509,130745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,20,2,0.64,68521985,21721,254.43,3145,3165,3140,4085,2205,3145,3154.64,5.11,0,-1254,3161,3152,3136,3127,3111,3157,3132,78,940,500,2260,5,1,15604898,494,2.37,0.23,12,0.14,1333.00,13949.00,3790,20240821,-16.49,2750,20250204,15.09,3165,0.00,20250509,2750,15.09,20250204,3790,-16.49,20240821,2750,15.09,20250204,0.51,Y,123700,500,78 억,,797845,N,N,0,N,00,N +20250509,120747,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3155,10,2,0.32,56034335,17769,208.14,3145,3165,3140,4085,2205,3145,3153.49,5.11,0,-1421,3161,3152,3136,3127,3111,3157,3132,78,940,500,2260,5,1,15604898,492,2.37,0.23,12,0.11,1333.00,13949.00,3790,20240821,-16.75,2750,20250204,14.73,3165,-0.32,20250509,2750,14.73,20250204,3790,-16.75,20240821,2750,14.73,20250204,0.51,Y,123700,500,78 억,,797845,N,N,0,N,00,N +20250509,110743,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3160,15,2,0.48,48637985,15428,180.72,3145,3165,3140,4085,2205,3145,3152.58,5.11,0,-1231,3161,3152,3136,3127,3111,3157,3132,78,940,500,2260,5,1,15604898,493,2.37,0.23,12,0.10,1333.00,13949.00,3790,20240821,-16.62,2750,20250204,14.91,3165,-0.16,20250509,2750,14.91,20250204,3790,-16.62,20240821,2750,14.91,20250204,0.51,Y,123700,500,78 억,,797845,N,N,0,N,00,N +20250509,100747,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3155,10,2,0.32,33884615,10758,126.02,3145,3160,3140,4085,2205,3145,3149.71,5.11,0,-914,3161,3152,3136,3127,3111,3157,3132,78,940,500,2260,5,1,15604898,492,2.37,0.23,12,0.07,1333.00,13949.00,3790,20240821,-16.75,2750,20250204,14.73,3160,-0.16,20250509,2750,14.73,20250204,3790,-16.75,20240821,2750,14.73,20250204,0.51,Y,123700,500,78 억,,797845,N,N,0,N,00,N +20250509,090749,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3150,5,2,0.16,2232975,710,8.32,3145,3150,3140,4085,2205,3145,3145.04,5.11,0,-291,3161,3152,3136,3127,3111,3157,3132,78,940,500,2260,5,1,15604898,492,2.36,0.23,12,0.00,1333.00,13949.00,3790,20240821,-16.89,2750,20250204,14.55,3150,0.00,20250507,2750,14.55,20250204,3790,-16.89,20240821,2750,14.55,20250204,0.51,Y,123700,500,78 억,,797845,N,N,0,N,00,N 20250508,160735,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3145,10,2,0.32,26788385,8536,8.53,3140,3145,3120,4075,2195,3135,3138.28,5.12,0,-3,3215,3175,3110,3070,3005,3195,3090,78,940,500,2250,5,1,15604898,491,2.36,0.23,12,0.05,1333.00,13949.00,3790,20240821,-17.02,2750,20250204,14.36,3150,-0.16,20250507,2750,14.36,20250204,3790,-17.02,20240821,2750,14.36,20250204,0.50,Y,123700,500,78 억,,799431,N,N,222,N,00,N 20250508,150745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3145,10,2,0.32,24496315,7807,7.80,3140,3145,3120,4075,2195,3135,3137.74,5.12,0,71,3215,3175,3110,3070,3005,3195,3090,78,940,500,2250,5,1,15604898,491,2.36,0.23,12,0.05,1333.00,13949.00,3790,20240821,-17.02,2750,20250204,14.36,3150,-0.16,20250507,2750,14.36,20250204,3790,-17.02,20240821,2750,14.36,20250204,0.50,Y,123700,500,78 억,,799431,N,N,222,N,00,N 20250508,140742,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,5,2,0.16,21254700,6775,6.77,3140,3145,3120,4075,2195,3135,3137.23,5.12,0,72,3215,3175,3110,3070,3005,3195,3090,78,940,500,2250,5,1,15604898,490,2.36,0.23,12,0.04,1333.00,13949.00,3790,20240821,-17.15,2750,20250204,14.18,3150,-0.32,20250507,2750,14.18,20250204,3790,-17.15,20240821,2750,14.18,20250204,0.50,Y,123700,500,78 억,,799431,N,N,222,N,00,N diff --git a/123750/price/prices-20250501.csv b/123750/price/prices-20250501.csv index ed6d47f75843..0c7ad3264870 100644 --- a/123750/price/prices-20250501.csv +++ b/123750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1544,-12,5,-0.77,9195366,5917,102.81,1556,1590,1544,2020,1090,1556,1554.06,0.79,0,-394,1571,1563,1549,1541,1527,1567,1545,64,464,500,1050,1,1,12746297,197,-3.10,0.98,12,0.05,-498.00,1581.00,2165,20240529,-28.68,1214,20241209,27.18,1697,-9.02,20250120,1356,13.86,20250311,2165,-28.68,20240529,1214,27.18,20241209,0.00,Y,123750,500,63 억,,100718,N,N,0,N,00,N +20250509,150749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1549,-7,5,-0.45,8945095,5755,100.00,1556,1590,1544,2020,1090,1556,1554.32,0.79,0,-388,1571,1563,1549,1541,1527,1567,1545,64,464,500,1050,1,1,12746297,197,-3.11,0.98,12,0.05,-498.00,1581.00,2165,20240529,-28.45,1214,20241209,27.59,1697,-8.72,20250120,1356,14.23,20250311,2165,-28.45,20240529,1214,27.59,20241209,0.00,Y,123750,500,63 억,,100718,N,N,0,N,00,N +20250509,140746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1550,-6,5,-0.39,7202992,4631,80.47,1556,1590,1550,2020,1090,1556,1555.39,0.79,0,-370,1571,1563,1549,1541,1527,1567,1545,64,464,500,1050,1,1,12746297,198,-3.11,0.98,12,0.04,-498.00,1581.00,2165,20240529,-28.41,1214,20241209,27.68,1697,-8.66,20250120,1356,14.31,20250311,2165,-28.41,20240529,1214,27.68,20241209,0.00,Y,123750,500,63 억,,100718,N,N,0,N,00,N +20250509,130745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1560,4,2,0.26,5054573,3246,56.40,1556,1590,1550,2020,1090,1556,1557.17,0.79,0,-346,1571,1563,1549,1541,1527,1567,1545,64,464,500,1050,1,1,12746297,199,-3.13,0.99,12,0.03,-498.00,1581.00,2165,20240529,-27.94,1214,20241209,28.50,1697,-8.07,20250120,1356,15.04,20250311,2165,-27.94,20240529,1214,28.50,20241209,0.00,Y,123750,500,63 억,,100718,N,N,0,N,00,N +20250509,120747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1560,4,2,0.26,4888713,3139,54.54,1556,1590,1550,2020,1090,1556,1557.41,0.79,0,-343,1571,1563,1549,1541,1527,1567,1545,64,464,500,1050,1,1,12746297,199,-3.13,0.99,12,0.02,-498.00,1581.00,2165,20240529,-27.94,1214,20241209,28.50,1697,-8.07,20250120,1356,15.04,20250311,2165,-27.94,20240529,1214,28.50,20241209,0.00,Y,123750,500,63 억,,100718,N,N,0,N,00,N +20250509,110744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1560,4,2,0.26,4727503,3035,52.74,1556,1590,1550,2020,1090,1556,1557.66,0.79,0,-343,1571,1563,1549,1541,1527,1567,1545,64,464,500,1050,1,1,12746297,199,-3.13,0.99,12,0.02,-498.00,1581.00,2165,20240529,-27.94,1214,20241209,28.50,1697,-8.07,20250120,1356,15.04,20250311,2165,-27.94,20240529,1214,28.50,20241209,0.00,Y,123750,500,63 억,,100718,N,N,0,N,00,N +20250509,100747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1560,4,2,0.26,4474263,2872,49.90,1556,1590,1550,2020,1090,1556,1557.89,0.79,0,-343,1571,1563,1549,1541,1527,1567,1545,64,464,500,1050,1,1,12746297,199,-3.13,0.99,12,0.02,-498.00,1581.00,2165,20240529,-27.94,1214,20241209,28.50,1697,-8.07,20250120,1356,15.04,20250311,2165,-27.94,20240529,1214,28.50,20241209,0.00,Y,123750,500,63 억,,100718,N,N,0,N,00,N +20250509,090749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1556,0,3,0.00,2272547,1458,25.33,1556,1590,1556,2020,1090,1556,1558.67,0.79,0,-269,1571,1563,1549,1541,1527,1567,1545,64,464,500,1050,1,1,12746297,198,-3.12,0.98,12,0.01,-498.00,1581.00,2165,20240529,-28.13,1214,20241209,28.17,1697,-8.31,20250120,1356,14.75,20250311,2165,-28.13,20240529,1214,28.17,20241209,0.00,Y,123750,500,63 억,,100718,N,N,0,N,00,N 20250508,160735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1556,21,2,1.37,8870343,5755,13.33,1542,1557,1535,1995,1075,1535,1541.33,0.81,0,93,1602,1568,1540,1506,1478,1585,1523,64,460,500,1040,1,1,12746297,198,-3.12,0.98,12,0.05,-498.00,1581.00,2165,20240529,-28.13,1214,20241209,28.17,1697,-8.31,20250120,1356,14.75,20250311,2165,-28.13,20240529,1214,28.17,20241209,0.00,Y,123750,500,63 억,,102712,N,N,0,N,00,N 20250508,150745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1550,15,2,0.98,8514024,5526,12.80,1542,1557,1535,1995,1075,1535,1540.72,0.81,0,93,1602,1568,1540,1506,1478,1585,1523,64,460,500,1040,1,1,12746297,198,-3.11,0.98,12,0.04,-498.00,1581.00,2165,20240529,-28.41,1214,20241209,27.68,1697,-8.66,20250120,1356,14.31,20250311,2165,-28.41,20240529,1214,27.68,20241209,0.00,Y,123750,500,63 억,,102712,N,N,0,N,00,N 20250508,140742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1545,10,2,0.65,5687912,3697,8.56,1542,1557,1535,1995,1075,1535,1538.52,0.81,0,79,1602,1568,1540,1506,1478,1585,1523,64,460,500,1040,1,1,12746297,197,-3.10,0.98,12,0.03,-498.00,1581.00,2165,20240529,-28.64,1214,20241209,27.27,1697,-8.96,20250120,1356,13.94,20250311,2165,-28.64,20240529,1214,27.27,20241209,0.00,Y,123750,500,63 억,,102712,N,N,0,N,00,N diff --git a/123840/price/prices-20250501.csv b/123840/price/prices-20250501.csv index a6a9abee49cc..c1984631cff8 100644 --- a/123840/price/prices-20250501.csv +++ b/123840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160741,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1007,-1,5,-0.10,12766391,12543,24.71,1020,1061,1006,1310,706,1008,1017.81,0.44,0,-1616,1075,1041,1024,990,973,1033,982,372,302,1000,0,1,1,37154307,374,-0.70,0.33,12,0.03,-1432.00,3030.00,3600,20240425,-72.03,966,20250409,4.24,1635,-38.41,20250102,966,4.24,20250409,1849,-45.54,20241223,166,506.63,20241202,0.00,Y,123840,1000,371 억,,162095,N,N,320,N,00,N +20250509,150749,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,1,2,0.10,11526649,11313,22.29,1020,1061,1006,1310,706,1008,1018.89,0.44,0,-1521,1075,1041,1024,990,973,1033,982,372,302,1000,0,1,1,37154307,375,-0.70,0.33,12,0.03,-1432.00,3030.00,3600,20240425,-71.97,966,20250409,4.45,1635,-38.29,20250102,966,4.45,20250409,1849,-45.43,20241223,166,507.83,20241202,0.00,Y,123840,1000,371 억,,162095,N,N,320,N,00,N +20250509,140746,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1007,-1,5,-0.10,8952455,8757,17.25,1020,1061,1006,1310,706,1008,1022.32,0.44,0,-1521,1075,1041,1024,990,973,1033,982,372,302,1000,0,1,1,37154307,374,-0.70,0.33,12,0.02,-1432.00,3030.00,3600,20240425,-72.03,966,20250409,4.24,1635,-38.41,20250102,966,4.24,20250409,1849,-45.54,20241223,166,506.63,20241202,0.00,Y,123840,1000,371 억,,162095,N,N,320,N,00,N +20250509,130746,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,1,2,0.10,7383767,7202,14.19,1020,1061,1006,1310,706,1008,1025.24,0.44,0,-1610,1075,1041,1024,990,973,1033,982,372,302,1000,0,1,1,37154307,375,-0.70,0.33,12,0.02,-1432.00,3030.00,3600,20240425,-71.97,966,20250409,4.45,1635,-38.29,20250102,966,4.45,20250409,1849,-45.43,20241223,166,507.83,20241202,0.00,Y,123840,1000,371 억,,162095,N,N,320,N,00,N +20250509,120748,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,1,2,0.10,6546441,6371,12.55,1020,1061,1006,1310,706,1008,1027.54,0.44,0,-1605,1075,1041,1024,990,973,1033,982,372,302,1000,0,1,1,37154307,375,-0.70,0.33,12,0.02,-1432.00,3030.00,3600,20240425,-71.97,966,20250409,4.45,1635,-38.29,20250102,966,4.45,20250409,1849,-45.43,20241223,166,507.83,20241202,0.00,Y,123840,1000,371 억,,162095,N,N,320,N,00,N +20250509,110744,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,1,2,0.10,6521271,6346,12.50,1020,1061,1009,1310,706,1008,1027.62,0.44,0,-1605,1075,1041,1024,990,973,1033,982,372,302,1000,0,1,1,37154307,375,-0.70,0.33,12,0.02,-1432.00,3030.00,3600,20240425,-71.97,966,20250409,4.45,1635,-38.29,20250102,966,4.45,20250409,1849,-45.43,20241223,166,507.83,20241202,0.00,Y,123840,1000,371 억,,162095,N,N,320,N,00,N +20250509,100748,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,1,2,0.10,4552080,4395,8.66,1020,1061,1009,1310,706,1008,1035.74,0.44,0,-1453,1075,1041,1024,990,973,1033,982,372,302,1000,0,1,1,37154307,375,-0.70,0.33,12,0.01,-1432.00,3030.00,3600,20240425,-71.97,966,20250409,4.45,1635,-38.29,20250102,966,4.45,20250409,1849,-45.43,20241223,166,507.83,20241202,0.00,Y,123840,1000,371 억,,162095,N,N,320,N,00,N +20250509,090749,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1055,47,2,4.66,1487323,1425,2.81,1020,1061,1020,1310,706,1008,1043.74,0.44,0,-294,1075,1041,1024,990,973,1033,982,372,302,1000,0,1,1,37154307,392,-0.74,0.35,12,0.00,-1432.00,3030.00,3600,20240425,-70.69,966,20250409,9.21,1635,-35.47,20250102,966,9.21,20250409,1849,-42.94,20241223,166,535.54,20241202,0.00,Y,123840,1000,371 억,,162095,N,N,320,N,00,N 20250508,160735,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1008,-5,5,-0.49,51235063,50764,351.67,1058,1058,1007,1316,710,1013,1009.28,0.44,0,31,1085,1049,1028,992,971,1038,981,372,303,1000,0,1,1,37154307,375,-0.70,0.33,12,0.14,-1432.00,3030.00,3720,20240424,-72.90,966,20250409,4.35,1635,-38.35,20250102,966,4.35,20250409,1849,-45.48,20241223,166,507.23,20241202,0.00,Y,123840,1000,371 억,,161910,N,N,320,N,00,N 20250508,150745,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,2,2,0.20,38000619,37640,260.76,1058,1058,1007,1316,710,1013,1009.58,0.44,0,476,1085,1049,1028,992,971,1038,981,372,303,1000,0,1,1,37154307,377,-0.71,0.33,12,0.10,-1432.00,3030.00,3720,20240424,-72.72,966,20250409,5.07,1635,-37.92,20250102,966,5.07,20250409,1849,-45.11,20241223,166,511.45,20241202,0.00,Y,123840,1000,371 억,,161910,N,N,11,N,00,N 20250508,140743,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,2,2,0.20,37977289,37617,260.60,1058,1058,1007,1316,710,1013,1009.58,0.44,0,458,1085,1049,1028,992,971,1038,981,372,303,1000,0,1,1,37154307,377,-0.71,0.33,12,0.10,-1432.00,3030.00,3720,20240424,-72.72,966,20250409,5.07,1635,-37.92,20250102,966,5.07,20250409,1849,-45.11,20241223,166,511.45,20241202,0.00,Y,123840,1000,371 억,,161910,N,N,11,N,00,N diff --git a/123860/price/prices-20250501.csv b/123860/price/prices-20250501.csv index 755d3a59741d..ae6410ae1fc9 100644 --- a/123860/price/prices-20250501.csv +++ b/123860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160741,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19360,70,2,0.36,333065840,17276,39.91,19360,19530,19050,25050,13510,19290,19278.93,4.43,0,-147,19923,19606,19393,19076,18863,19500,18970,61,5760,500,13500,10,1,12123415,2347,12.42,3.23,12,0.14,1559.00,5997.00,35050,20240624,-44.76,17180,20240805,12.69,23400,-17.26,20250120,17790,8.83,20250409,35050,-44.76,20240624,17180,12.69,20240805,2.31,Y,123860,500,60 억,,536482,N,N,2635,N,00,N +20250509,150749,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19360,70,2,0.36,317490270,16472,38.05,19360,19530,19050,25050,13510,19290,19274.54,4.43,0,-518,19923,19606,19393,19076,18863,19500,18970,61,5760,500,13500,10,1,12123415,2347,12.42,3.23,12,0.14,1559.00,5997.00,35050,20240624,-44.76,17180,20240805,12.69,23400,-17.26,20250120,17790,8.83,20250409,35050,-44.76,20240624,17180,12.69,20240805,2.31,Y,123860,500,60 억,,536482,N,N,3034,N,00,N +20250509,140746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19390,100,2,0.52,292306520,15171,35.05,19360,19530,19050,25050,13510,19290,19267.45,4.43,0,-1242,19923,19606,19393,19076,18863,19500,18970,61,5760,500,13500,10,1,12123415,2351,12.44,3.23,12,0.13,1559.00,5997.00,35050,20240624,-44.68,17180,20240805,12.86,23400,-17.14,20250120,17790,8.99,20250409,35050,-44.68,20240624,17180,12.86,20240805,2.31,Y,123860,500,60 억,,536482,N,N,3034,N,00,N +20250509,130746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19350,60,2,0.31,237837990,12354,28.54,19360,19530,19050,25050,13510,19290,19251.90,4.43,0,-3201,19923,19606,19393,19076,18863,19500,18970,61,5760,500,13500,10,1,12123415,2346,12.41,3.23,12,0.10,1559.00,5997.00,35050,20240624,-44.79,17180,20240805,12.63,23400,-17.31,20250120,17790,8.77,20250409,35050,-44.79,20240624,17180,12.63,20240805,2.31,Y,123860,500,60 억,,536482,N,N,3034,N,00,N +20250509,120748,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19340,50,2,0.26,223502400,11614,26.83,19360,19530,19050,25050,13510,19290,19244.22,4.43,0,-3369,19923,19606,19393,19076,18863,19500,18970,61,5760,500,13500,10,1,12123415,2345,12.41,3.22,12,0.10,1559.00,5997.00,35050,20240624,-44.82,17180,20240805,12.57,23400,-17.35,20250120,17790,8.71,20250409,35050,-44.82,20240624,17180,12.57,20240805,2.31,Y,123860,500,60 억,,536482,N,N,3034,N,00,N +20250509,110744,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19240,-50,5,-0.26,165772440,8617,19.91,19360,19530,19050,25050,13510,19290,19237.84,4.43,0,-2871,19923,19606,19393,19076,18863,19500,18970,61,5760,500,13500,10,1,12123415,2333,12.34,3.21,12,0.07,1559.00,5997.00,35050,20240624,-45.11,17180,20240805,11.99,23400,-17.78,20250120,17790,8.15,20250409,35050,-45.11,20240624,17180,11.99,20240805,2.31,Y,123860,500,60 억,,536482,N,N,3034,N,00,N +20250509,100748,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19250,-40,5,-0.21,134640120,7000,16.17,19360,19530,19050,25050,13510,19290,19234.30,4.43,0,-2886,19923,19606,19393,19076,18863,19500,18970,61,5760,500,13500,10,1,12123415,2334,12.35,3.21,12,0.06,1559.00,5997.00,35050,20240624,-45.08,17180,20240805,12.05,23400,-17.74,20250120,17790,8.21,20250409,35050,-45.08,20240624,17180,12.05,20240805,2.31,Y,123860,500,60 억,,536482,N,N,3034,N,00,N +20250509,090750,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19240,-50,5,-0.26,41105850,2131,4.92,19360,19530,19240,25050,13510,19290,19289.47,4.43,0,-1173,19923,19606,19393,19076,18863,19500,18970,61,5760,500,13500,10,1,12123415,2333,12.34,3.21,12,0.02,1559.00,5997.00,35050,20240624,-45.11,17180,20240805,11.99,23400,-17.78,20250120,17790,8.15,20250409,35050,-45.11,20240624,17180,11.99,20240805,2.31,Y,123860,500,60 억,,536482,N,N,3034,N,00,N 20250508,160736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19290,-70,5,-0.36,805401330,41439,135.63,19450,19710,19180,25150,13560,19360,19435.83,4.37,0,5403,19706,19532,19366,19192,19026,19450,19110,61,5790,500,13550,10,1,12123415,2339,12.37,3.22,12,0.34,1559.00,5997.00,35050,20240624,-44.96,17180,20240805,12.28,23400,-17.56,20250120,17790,8.43,20250409,35050,-44.96,20240624,17180,12.28,20240805,2.31,Y,123860,500,60 억,,529898,N,N,3034,N,00,N 20250508,150746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19350,-10,5,-0.05,769698390,39591,129.58,19450,19710,19180,25150,13560,19360,19441.25,4.37,0,5457,19706,19532,19366,19192,19026,19450,19110,61,5790,500,13550,10,1,12123415,2346,12.41,3.23,12,0.33,1559.00,5997.00,35050,20240624,-44.79,17180,20240805,12.63,23400,-17.31,20250120,17790,8.77,20250409,35050,-44.79,20240624,17180,12.63,20240805,2.31,Y,123860,500,60 억,,529898,N,N,1551,N,00,N 20250508,140743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19480,120,2,0.62,669717560,34443,112.73,19450,19710,19180,25150,13560,19360,19444.23,4.37,0,5172,19706,19532,19366,19192,19026,19450,19110,61,5790,500,13550,10,1,12123415,2362,12.50,3.25,12,0.28,1559.00,5997.00,35050,20240624,-44.42,17180,20240805,13.39,23400,-16.75,20250120,17790,9.50,20250409,35050,-44.42,20240624,17180,13.39,20240805,2.31,Y,123860,500,60 억,,529898,N,N,1551,N,00,N diff --git a/123890/price/prices-20250501.csv b/123890/price/prices-20250501.csv index 105fd3d9c298..4f60b15d578e 100644 --- a/123890/price/prices-20250501.csv +++ b/123890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160741,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2385,15,2,0.63,444607699,186489,120.38,2380,2395,2365,3080,1660,2370,2384.10,4.76,0,-18135,2393,2381,2368,2356,2343,2387,2362,620,710,500,1750,5,1,122373926,2919,7.90,0.28,12,0.15,302.00,8537.00,3130,20240517,-23.80,2075,20250409,14.94,2825,-15.58,20250108,2075,14.94,20250409,3130,-23.80,20240517,2075,14.94,20250409,0.21,Y,123890,500,619 억,,5830803,N,N,22864,N,00,N +20250509,150749,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2375,5,2,0.21,417370419,175048,113.00,2380,2395,2365,3080,1660,2370,2384.32,4.76,0,-15264,2393,2381,2368,2356,2343,2387,2362,620,710,500,1750,5,1,122373926,2906,7.86,0.28,12,0.14,302.00,8537.00,3130,20240517,-24.12,2075,20250409,14.46,2825,-15.93,20250108,2075,14.46,20250409,3130,-24.12,20240517,2075,14.46,20250409,0.21,Y,123890,500,619 억,,5830803,N,N,12958,N,00,N +20250509,140746,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2385,15,2,0.63,370696296,155444,100.34,2380,2395,2365,3080,1660,2370,2384.76,4.76,0,-13863,2393,2381,2368,2356,2343,2387,2362,620,710,500,1750,5,1,122373926,2919,7.90,0.28,12,0.13,302.00,8537.00,3130,20240517,-23.80,2075,20250409,14.94,2825,-15.58,20250108,2075,14.94,20250409,3130,-23.80,20240517,2075,14.94,20250409,0.21,Y,123890,500,619 억,,5830803,N,N,12958,N,00,N +20250509,130746,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2385,15,2,0.63,337680331,141599,91.40,2380,2395,2365,3080,1660,2370,2384.76,4.76,0,-6823,2393,2381,2368,2356,2343,2387,2362,620,710,500,1750,5,1,122373926,2919,7.90,0.28,12,0.12,302.00,8537.00,3130,20240517,-23.80,2075,20250409,14.94,2825,-15.58,20250108,2075,14.94,20250409,3130,-23.80,20240517,2075,14.94,20250409,0.21,Y,123890,500,619 억,,5830803,N,N,12958,N,00,N +20250509,120748,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2390,20,2,0.84,317106786,132976,85.84,2380,2395,2365,3080,1660,2370,2384.69,4.76,0,-4478,2393,2381,2368,2356,2343,2387,2362,620,710,500,1750,5,1,122373926,2925,7.91,0.28,12,0.11,302.00,8537.00,3130,20240517,-23.64,2075,20250409,15.18,2825,-15.40,20250108,2075,15.18,20250409,3130,-23.64,20240517,2075,15.18,20250409,0.21,Y,123890,500,619 억,,5830803,N,N,12958,N,00,N +20250509,110744,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2390,20,2,0.84,248297097,104196,67.26,2380,2395,2365,3080,1660,2370,2382.98,4.76,0,-2063,2393,2381,2368,2356,2343,2387,2362,620,710,500,1750,5,1,122373926,2925,7.91,0.28,12,0.09,302.00,8537.00,3130,20240517,-23.64,2075,20250409,15.18,2825,-15.40,20250108,2075,15.18,20250409,3130,-23.64,20240517,2075,15.18,20250409,0.21,Y,123890,500,619 억,,5830803,N,N,12958,N,00,N +20250509,100748,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2375,5,2,0.21,82118685,34572,22.32,2380,2380,2365,3080,1660,2370,2375.29,4.76,0,4644,2393,2381,2368,2356,2343,2387,2362,620,710,500,1750,5,1,122373926,2906,7.86,0.28,12,0.03,302.00,8537.00,3130,20240517,-24.12,2075,20250409,14.46,2825,-15.93,20250108,2075,14.46,20250409,3130,-24.12,20240517,2075,14.46,20250409,0.21,Y,123890,500,619 억,,5830803,N,N,12958,N,00,N +20250509,090750,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2380,10,2,0.42,5360230,2257,1.46,2380,2380,2365,3080,1660,2370,2374.94,4.76,0,-159,2393,2381,2368,2356,2343,2387,2362,620,710,500,1750,5,1,122373926,2912,7.88,0.28,12,0.00,302.00,8537.00,3130,20240517,-23.96,2075,20250409,14.70,2825,-15.75,20250108,2075,14.70,20250409,3130,-23.96,20240517,2075,14.70,20250409,0.21,Y,123890,500,619 억,,5830803,N,N,12958,N,00,N 20250508,160736,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2370,0,3,0.00,334044997,141238,202.99,2360,2380,2355,3080,1660,2370,2365.12,4.78,0,-21287,2403,2386,2358,2341,2313,2395,2350,620,710,500,1750,5,1,122373926,2900,7.85,0.28,12,0.12,302.00,8537.00,3130,20240517,-24.28,2075,20250409,14.22,2825,-16.11,20250108,2075,14.22,20250409,3130,-24.28,20240517,2075,14.22,20250409,0.21,Y,123890,500,619 억,,5852315,N,N,12958,N,00,N 20250508,150746,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2365,-5,5,-0.21,298175387,126076,181.20,2360,2380,2355,3080,1660,2370,2365.04,4.78,0,-17631,2403,2386,2358,2341,2313,2395,2350,620,710,500,1750,5,1,122373926,2894,7.83,0.28,12,0.10,302.00,8537.00,3130,20240517,-24.44,2075,20250409,13.98,2825,-16.28,20250108,2075,13.98,20250409,3130,-24.44,20240517,2075,13.98,20250409,0.21,Y,123890,500,619 억,,5852315,N,N,5317,N,00,N 20250508,140743,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2365,-5,5,-0.21,204359482,86326,124.07,2360,2380,2360,3080,1660,2370,2367.30,4.78,0,-24266,2403,2386,2358,2341,2313,2395,2350,620,710,500,1750,5,1,122373926,2894,7.83,0.28,12,0.07,302.00,8537.00,3130,20240517,-24.44,2075,20250409,13.98,2825,-16.28,20250108,2075,13.98,20250409,3130,-24.44,20240517,2075,13.98,20250409,0.21,Y,123890,500,619 억,,5852315,N,N,5317,N,00,N diff --git a/124500/price/prices-20250501.csv b/124500/price/prices-20250501.csv index dee4364a0c2c..e4b10ab2ce56 100644 --- a/124500/price/prices-20250501.csv +++ b/124500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6930,20,2,0.29,3813324270,547898,127.30,6960,7130,6800,8980,4840,6910,6960.04,2.10,0,44681,7110,7010,6820,6720,6530,7060,6770,116,2070,500,4970,10,1,23204527,1608,37.87,2.06,12,2.36,183.00,3358.00,7800,20250421,-11.15,3630,20240805,90.91,7800,-11.15,20250421,4600,50.65,20250123,7800,-11.15,20250421,3630,90.91,20240805,1.67,Y,124500,500,116 억,,487988,N,N,48153,N,00,N +20250509,150750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-60,5,-0.87,3730086470,535826,124.50,6960,7130,6800,8980,4840,6910,6961.50,2.10,0,44617,7110,7010,6820,6720,6530,7060,6770,116,2070,500,4970,10,1,23204527,1590,37.43,2.04,12,2.31,183.00,3358.00,7800,20250421,-12.18,3630,20240805,88.71,7800,-12.18,20250421,4600,48.91,20250123,7800,-12.18,20250421,3630,88.71,20240805,1.67,Y,124500,500,116 억,,487988,N,N,48655,N,00,N +20250509,140747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-40,5,-0.58,3572861550,512899,119.17,6960,7130,6800,8980,4840,6910,6966.16,2.10,0,45052,7110,7010,6820,6720,6530,7060,6770,116,2070,500,4970,10,1,23204527,1594,37.54,2.05,12,2.21,183.00,3358.00,7800,20250421,-11.92,3630,20240805,89.26,7800,-11.92,20250421,4600,49.35,20250123,7800,-11.92,20250421,3630,89.26,20240805,1.67,Y,124500,500,116 억,,487988,N,N,48655,N,00,N +20250509,130746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,70,2,1.01,2885912095,413074,95.98,6960,7130,6900,8980,4840,6910,6986.67,2.10,0,55376,7110,7010,6820,6720,6530,7060,6770,116,2070,500,4970,10,1,23204527,1620,38.14,2.08,12,1.78,183.00,3358.00,7800,20250421,-10.51,3630,20240805,92.29,7800,-10.51,20250421,4600,51.74,20250123,7800,-10.51,20250421,3630,92.29,20240805,1.67,Y,124500,500,116 억,,487988,N,N,48655,N,00,N +20250509,120748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,80,2,1.16,2603348090,372520,86.55,6960,7130,6900,8980,4840,6910,6988.76,2.10,0,47367,7110,7010,6820,6720,6530,7060,6770,116,2070,500,4970,10,1,23204527,1622,38.20,2.08,12,1.61,183.00,3358.00,7800,20250421,-10.38,3630,20240805,92.56,7800,-10.38,20250421,4600,51.96,20250123,7800,-10.38,20250421,3630,92.56,20240805,1.67,Y,124500,500,116 억,,487988,N,N,48655,N,00,N +20250509,110745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,30,2,0.43,2363475845,338067,78.55,6960,7130,6900,8980,4840,6910,6991.46,2.10,0,56158,7110,7010,6820,6720,6530,7060,6770,116,2070,500,4970,10,1,23204527,1610,37.92,2.07,12,1.46,183.00,3358.00,7800,20250421,-11.03,3630,20240805,91.18,7800,-11.03,20250421,4600,50.87,20250123,7800,-11.03,20250421,3630,91.18,20240805,1.67,Y,124500,500,116 억,,487988,N,N,48655,N,00,N +20250509,100748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,40,2,0.58,1919743875,274055,63.68,6960,7130,6920,8980,4840,6910,7005.42,2.10,0,56686,7110,7010,6820,6720,6530,7060,6770,116,2070,500,4970,10,1,23204527,1613,37.98,2.07,12,1.18,183.00,3358.00,7800,20250421,-10.90,3630,20240805,91.46,7800,-10.90,20250421,4600,51.09,20250123,7800,-10.90,20250421,3630,91.46,20240805,1.67,Y,124500,500,116 억,,487988,N,N,48655,N,00,N +20250509,090750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,70,2,1.01,933701285,133278,30.97,6960,7130,6920,8980,4840,6910,7006.62,2.10,0,39023,7110,7010,6820,6720,6530,7060,6770,116,2070,500,4970,10,1,23204527,1620,38.14,2.08,12,0.57,183.00,3358.00,7800,20250421,-10.51,3630,20240805,92.29,7800,-10.51,20250421,4600,51.74,20250123,7800,-10.51,20250421,3630,92.29,20240805,1.67,Y,124500,500,116 억,,487988,N,N,48655,N,00,N 20250508,160736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,200,2,2.98,2913953480,428432,191.52,6720,6920,6630,8720,4700,6710,6801.20,2.00,0,2647,6950,6830,6630,6510,6310,6890,6570,116,2010,500,4830,10,1,23204527,1603,37.76,2.06,12,1.85,183.00,3358.00,7800,20250421,-11.41,3630,20240805,90.36,7800,-11.41,20250421,4600,50.22,20250123,7800,-11.41,20250421,3630,90.36,20240805,1.67,Y,124500,500,116 억,,463696,N,N,48655,N,00,N 20250508,150746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,140,2,2.09,2530703120,372891,166.69,6720,6900,6630,8720,4700,6710,6786.71,2.00,0,-4276,6950,6830,6630,6510,6310,6890,6570,116,2010,500,4830,10,1,23204527,1590,37.43,2.04,12,1.61,183.00,3358.00,7800,20250421,-12.18,3630,20240805,88.71,7800,-12.18,20250421,4600,48.91,20250123,7800,-12.18,20250421,3630,88.71,20240805,1.67,Y,124500,500,116 억,,463696,N,N,4535,N,00,N 20250508,140743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,40,2,0.60,2232246970,329006,147.07,6720,6900,6630,8720,4700,6710,6784.82,2.00,0,-13140,6950,6830,6630,6510,6310,6890,6570,116,2010,500,4830,10,1,23204527,1566,36.89,2.01,12,1.42,183.00,3358.00,7800,20250421,-13.46,3630,20240805,85.95,7800,-13.46,20250421,4600,46.74,20250123,7800,-13.46,20250421,3630,85.95,20240805,1.67,Y,124500,500,116 억,,463696,N,N,4535,N,00,N diff --git a/124560/price/prices-20250501.csv b/124560/price/prices-20250501.csv index 5c1edad94728..9135618275fe 100644 --- a/124560/price/prices-20250501.csv +++ b/124560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160742,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2845,-10,5,-0.35,192436741,68007,46.51,2860,2860,2770,3710,2000,2855,2829.66,3.71,0,909,2905,2880,2855,2830,2805,2867,2817,38,855,100,2050,5,1,37916584,1079,4.21,0.49,12,0.18,675.00,5853.00,4355,20240626,-34.67,2595,20241210,9.63,3580,-20.53,20250225,2630,8.17,20250409,4355,-34.67,20240626,2595,9.63,20241210,3.31,Y,124560,100,38 억,,1405398,N,N,8481,N,00,N +20250509,150750,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2835,-20,5,-0.70,181760550,64240,43.93,2860,2860,2770,3710,2000,2855,2829.40,3.71,0,-301,2905,2880,2855,2830,2805,2867,2817,38,855,100,2050,5,1,37916584,1075,4.20,0.48,12,0.17,675.00,5853.00,4355,20240626,-34.90,2595,20241210,9.25,3580,-20.81,20250225,2630,7.79,20250409,4355,-34.90,20240626,2595,9.25,20241210,3.31,Y,124560,100,38 억,,1405398,N,N,20650,N,00,N +20250509,140747,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2830,-25,5,-0.88,170782335,60361,41.28,2860,2860,2770,3710,2000,2855,2829.35,3.71,0,-2610,2905,2880,2855,2830,2805,2867,2817,38,855,100,2050,5,1,37916584,1073,4.19,0.48,12,0.16,675.00,5853.00,4355,20240626,-35.02,2595,20241210,9.06,3580,-20.95,20250225,2630,7.60,20250409,4355,-35.02,20240626,2595,9.06,20241210,3.31,Y,124560,100,38 억,,1405398,N,N,20650,N,00,N +20250509,130747,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2835,-20,5,-0.70,162669110,57494,39.32,2860,2860,2770,3710,2000,2855,2829.32,3.71,0,-2516,2905,2880,2855,2830,2805,2867,2817,38,855,100,2050,5,1,37916584,1075,4.20,0.48,12,0.15,675.00,5853.00,4355,20240626,-34.90,2595,20241210,9.25,3580,-20.81,20250225,2630,7.79,20250409,4355,-34.90,20240626,2595,9.25,20241210,3.31,Y,124560,100,38 억,,1405398,N,N,20650,N,00,N +20250509,120749,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2840,-15,5,-0.53,83648900,29434,20.13,2860,2860,2830,3710,2000,2855,2841.91,3.71,0,-2087,2905,2880,2855,2830,2805,2867,2817,38,855,100,2050,5,1,37916584,1077,4.21,0.49,12,0.08,675.00,5853.00,4355,20240626,-34.79,2595,20241210,9.44,3580,-20.67,20250225,2630,7.98,20250409,4355,-34.79,20240626,2595,9.44,20241210,3.31,Y,124560,100,38 억,,1405398,N,N,20650,N,00,N +20250509,110745,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2845,-10,5,-0.35,52300336,18378,12.57,2860,2860,2835,3710,2000,2855,2845.81,3.71,0,-2961,2905,2880,2855,2830,2805,2867,2817,38,855,100,2050,5,1,37916584,1079,4.21,0.49,12,0.05,675.00,5853.00,4355,20240626,-34.67,2595,20241210,9.63,3580,-20.53,20250225,2630,8.17,20250409,4355,-34.67,20240626,2595,9.63,20241210,3.31,Y,124560,100,38 억,,1405398,N,N,20650,N,00,N +20250509,100749,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2850,-5,5,-0.18,26088063,9167,6.27,2860,2860,2835,3710,2000,2855,2845.87,3.71,0,-2487,2905,2880,2855,2830,2805,2867,2817,38,855,100,2050,5,1,37916584,1081,4.22,0.49,12,0.02,675.00,5853.00,4355,20240626,-34.56,2595,20241210,9.83,3580,-20.39,20250225,2630,8.37,20250409,4355,-34.56,20240626,2595,9.83,20241210,3.31,Y,124560,100,38 억,,1405398,N,N,20650,N,00,N +20250509,090750,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2855,0,3,0.00,1983247,695,0.48,2860,2860,2850,3710,2000,2855,2853.59,3.71,0,24,2905,2880,2855,2830,2805,2867,2817,38,855,100,2050,5,1,37916584,1083,4.23,0.49,12,0.00,675.00,5853.00,4355,20240626,-34.44,2595,20241210,10.02,3580,-20.25,20250225,2630,8.56,20250409,4355,-34.44,20240626,2595,10.02,20241210,3.31,Y,124560,100,38 억,,1405398,N,N,20650,N,00,N 20250508,160736,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2855,-10,5,-0.35,414628587,145700,275.84,2875,2880,2830,3720,2010,2865,2845.70,3.75,0,-25894,2898,2881,2858,2841,2818,2890,2850,38,855,100,2060,5,1,37916584,1083,4.23,0.49,12,0.38,675.00,5853.00,4355,20240626,-34.44,2595,20241210,10.02,3580,-20.25,20250225,2630,8.56,20250409,4355,-34.44,20240626,2595,10.02,20241210,3.33,Y,124560,100,38 억,,1423445,N,N,20650,N,00,N 20250508,150746,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2845,-20,5,-0.70,387192647,136074,257.62,2875,2880,2830,3720,2010,2865,2845.46,3.75,0,-29932,2898,2881,2858,2841,2818,2890,2850,38,855,100,2060,5,1,37916584,1079,4.21,0.49,12,0.36,675.00,5853.00,4355,20240626,-34.67,2595,20241210,9.63,3580,-20.53,20250225,2630,8.17,20250409,4355,-34.67,20240626,2595,9.63,20241210,3.33,Y,124560,100,38 억,,1423445,N,N,1772,N,00,N 20250508,140744,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2840,-25,5,-0.87,319054578,112084,212.20,2875,2880,2830,3720,2010,2865,2846.57,3.75,0,-26742,2898,2881,2858,2841,2818,2890,2850,38,855,100,2060,5,1,37916584,1077,4.21,0.49,12,0.30,675.00,5853.00,4355,20240626,-34.79,2595,20241210,9.44,3580,-20.67,20250225,2630,7.98,20250409,4355,-34.79,20240626,2595,9.44,20241210,3.33,Y,124560,100,38 억,,1423445,N,N,1772,N,00,N diff --git a/125210/price/prices-20250501.csv b/125210/price/prices-20250501.csv index be70b6895902..bf18e0ba0f12 100644 --- a/125210/price/prices-20250501.csv +++ b/125210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,-130,5,-2.23,340470800,60157,123.31,5830,5830,5610,7570,4090,5830,5659.70,1.94,0,-11424,6030,5930,5740,5640,5450,5980,5690,82,1740,500,4080,10,1,16496790,940,44.19,1.33,12,0.36,129.00,4286.00,12830,20240605,-55.57,4630,20250409,23.11,7270,-21.60,20250207,4630,23.11,20250409,12830,-55.57,20240605,4630,23.11,20250409,4.43,Y,125210,500,82 억,,320695,N,N,13928,N,00,N +20250509,150750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,-170,5,-2.92,279326850,49393,101.25,5830,5830,5610,7570,4090,5830,5655.19,1.94,0,-8989,6030,5930,5740,5640,5450,5980,5690,82,1740,500,4080,10,1,16496790,934,43.88,1.32,12,0.30,129.00,4286.00,12830,20240605,-55.88,4630,20250409,22.25,7270,-22.15,20250207,4630,22.25,20250409,12830,-55.88,20240605,4630,22.25,20250409,4.43,Y,125210,500,82 억,,320695,N,N,6959,N,00,N +20250509,140747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-180,5,-3.09,253408170,44805,91.84,5830,5830,5610,7570,4090,5830,5655.80,1.94,0,-8697,6030,5930,5740,5640,5450,5980,5690,82,1740,500,4080,10,1,16496790,932,43.80,1.32,12,0.27,129.00,4286.00,12830,20240605,-55.96,4630,20250409,22.03,7270,-22.28,20250207,4630,22.03,20250409,12830,-55.96,20240605,4630,22.03,20250409,4.43,Y,125210,500,82 억,,320695,N,N,6959,N,00,N +20250509,130747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,-200,5,-3.43,233322240,41243,84.54,5830,5830,5610,7570,4090,5830,5657.26,1.94,0,-8131,6030,5930,5740,5640,5450,5980,5690,82,1740,500,4080,10,1,16496790,929,43.64,1.31,12,0.25,129.00,4286.00,12830,20240605,-56.12,4630,20250409,21.60,7270,-22.56,20250207,4630,21.60,20250409,12830,-56.12,20240605,4630,21.60,20250409,4.43,Y,125210,500,82 억,,320695,N,N,6959,N,00,N +20250509,120749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-180,5,-3.09,191710310,33853,69.39,5830,5830,5610,7570,4090,5830,5663.02,1.94,0,-3369,6030,5930,5740,5640,5450,5980,5690,82,1740,500,4080,10,1,16496790,932,43.80,1.32,12,0.21,129.00,4286.00,12830,20240605,-55.96,4630,20250409,22.03,7270,-22.28,20250207,4630,22.03,20250409,12830,-55.96,20240605,4630,22.03,20250409,4.43,Y,125210,500,82 억,,320695,N,N,6959,N,00,N +20250509,110745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,-160,5,-2.74,117797650,20731,42.50,5830,5830,5630,7570,4090,5830,5682.20,1.94,0,-2224,6030,5930,5740,5640,5450,5980,5690,82,1740,500,4080,10,1,16496790,935,43.95,1.32,12,0.13,129.00,4286.00,12830,20240605,-55.81,4630,20250409,22.46,7270,-22.01,20250207,4630,22.46,20250409,12830,-55.81,20240605,4630,22.46,20250409,4.43,Y,125210,500,82 억,,320695,N,N,6959,N,00,N +20250509,100749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,-140,5,-2.40,56068140,9831,20.15,5830,5830,5660,7570,4090,5830,5703.20,1.94,0,-3374,6030,5930,5740,5640,5450,5980,5690,82,1740,500,4080,10,1,16496790,939,44.11,1.33,12,0.06,129.00,4286.00,12830,20240605,-55.65,4630,20250409,22.89,7270,-21.73,20250207,4630,22.89,20250409,12830,-55.65,20240605,4630,22.89,20250409,4.43,Y,125210,500,82 억,,320695,N,N,6959,N,00,N +20250509,090751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,-100,5,-1.72,7463210,1294,2.65,5830,5830,5730,7570,4090,5830,5767.55,1.94,0,-1062,6030,5930,5740,5640,5450,5980,5690,82,1740,500,4080,10,1,16496790,945,44.42,1.34,12,0.01,129.00,4286.00,12830,20240605,-55.34,4630,20250409,23.76,7270,-21.18,20250207,4630,23.76,20250409,12830,-55.34,20240605,4630,23.76,20250409,4.43,Y,125210,500,82 억,,320695,N,N,6959,N,00,N 20250508,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,70,2,1.22,280645690,48784,289.09,5730,5840,5550,7480,4040,5760,5752.78,1.89,0,12081,5860,5810,5730,5680,5600,5835,5705,82,1720,500,4030,10,1,16496790,962,45.19,1.36,12,0.30,129.00,4286.00,12830,20240605,-54.56,4630,20250409,25.92,7270,-19.81,20250207,4630,25.92,20250409,12830,-54.56,20240605,4630,25.92,20250409,4.43,Y,125210,500,82 억,,312540,N,N,6959,N,00,N 20250508,150747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,20,2,0.35,247613280,43104,255.43,5730,5840,5550,7480,4040,5760,5744.55,1.89,0,9922,5860,5810,5730,5680,5600,5835,5705,82,1720,500,4030,10,1,16496790,954,44.81,1.35,12,0.26,129.00,4286.00,12830,20240605,-54.95,4630,20250409,24.84,7270,-20.50,20250207,4630,24.84,20250409,12830,-54.95,20240605,4630,24.84,20250409,4.43,Y,125210,500,82 억,,312540,N,N,1228,N,00,N 20250508,140744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,-20,5,-0.35,222604640,38765,229.72,5730,5840,5550,7480,4040,5760,5742.41,1.89,0,10149,5860,5810,5730,5680,5600,5835,5705,82,1720,500,4030,10,1,16496790,947,44.50,1.34,12,0.23,129.00,4286.00,12830,20240605,-55.26,4630,20250409,23.97,7270,-21.05,20250207,4630,23.97,20250409,12830,-55.26,20240605,4630,23.97,20250409,4.43,Y,125210,500,82 억,,312540,N,N,1228,N,00,N diff --git a/126340/price/prices-20250501.csv b/126340/price/prices-20250501.csv index d7077e97b2d6..0a26ec843648 100644 --- a/126340/price/prices-20250501.csv +++ b/126340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160742,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26100,-100,5,-0.38,580684500,22480,46.21,26200,26500,25300,34050,18350,26200,25831.16,1.95,0,-3980,28266,27232,26316,25282,24366,27750,25800,32,7850,500,18340,50,1,6372438,1663,-18.29,1.77,12,0.35,-1427.00,14719.00,58900,20240523,-55.69,21000,20250407,24.29,31700,-17.67,20250120,21000,24.29,20250407,61700,-57.70,20240523,21000,24.29,20250407,1.21,Y,126340,500,31 억,,124033,N,N,1677,N,00,N +20250509,150750,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26050,-150,5,-0.57,570773450,22099,45.42,26200,26500,25300,34050,18350,26200,25828.02,1.95,0,-3953,28266,27232,26316,25282,24366,27750,25800,32,7850,500,18340,50,1,6372438,1660,-18.26,1.77,12,0.35,-1427.00,14719.00,58900,20240523,-55.77,21000,20250407,24.05,31700,-17.82,20250120,21000,24.05,20250407,61700,-57.78,20240523,21000,24.05,20250407,1.21,Y,126340,500,31 억,,124033,N,N,1132,N,00,N +20250509,140747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25950,-250,5,-0.95,514884200,19938,40.98,26200,26500,25300,34050,18350,26200,25824.27,1.95,0,-4113,28266,27232,26316,25282,24366,27750,25800,32,7850,500,18340,50,1,6372438,1654,-18.19,1.76,12,0.31,-1427.00,14719.00,58900,20240523,-55.94,21000,20250407,23.57,31700,-18.14,20250120,21000,23.57,20250407,61700,-57.94,20240523,21000,23.57,20250407,1.21,Y,126340,500,31 억,,124033,N,N,1132,N,00,N +20250509,130747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25650,-550,5,-2.10,462484950,17904,36.80,26200,26500,25300,34050,18350,26200,25831.38,1.95,0,-4252,28266,27232,26316,25282,24366,27750,25800,32,7850,500,18340,50,1,6372438,1635,-17.97,1.74,12,0.28,-1427.00,14719.00,58900,20240523,-56.45,21000,20250407,22.14,31700,-19.09,20250120,21000,22.14,20250407,61700,-58.43,20240523,21000,22.14,20250407,1.21,Y,126340,500,31 억,,124033,N,N,1132,N,00,N +20250509,120749,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25550,-650,5,-2.48,347670300,13395,27.53,26200,26500,25550,34050,18350,26200,25955.23,1.95,0,-3314,28266,27232,26316,25282,24366,27750,25800,32,7850,500,18340,50,1,6372438,1628,-17.90,1.74,12,0.21,-1427.00,14719.00,58900,20240523,-56.62,21000,20250407,21.67,31700,-19.40,20250120,21000,21.67,20250407,61700,-58.59,20240523,21000,21.67,20250407,1.21,Y,126340,500,31 억,,124033,N,N,1132,N,00,N +20250509,110745,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25700,-500,5,-1.91,274642650,10550,21.68,26200,26500,25650,34050,18350,26200,26032.48,1.95,0,-2837,28266,27232,26316,25282,24366,27750,25800,32,7850,500,18340,50,1,6372438,1638,-18.01,1.75,12,0.17,-1427.00,14719.00,58900,20240523,-56.37,21000,20250407,22.38,31700,-18.93,20250120,21000,22.38,20250407,61700,-58.35,20240523,21000,22.38,20250407,1.21,Y,126340,500,31 억,,124033,N,N,1132,N,00,N +20250509,100749,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26250,50,2,0.19,108696900,4149,8.53,26200,26500,26000,34050,18350,26200,26198.34,1.95,0,-262,28266,27232,26316,25282,24366,27750,25800,32,7850,500,18340,50,1,6372438,1673,-18.40,1.78,12,0.07,-1427.00,14719.00,58900,20240523,-55.43,21000,20250407,25.00,31700,-17.19,20250120,21000,25.00,20250407,61700,-57.46,20240523,21000,25.00,20250407,1.21,Y,126340,500,31 억,,124033,N,N,1132,N,00,N +20250509,090751,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26150,-50,5,-0.19,26611850,1016,2.09,26200,26250,26100,34050,18350,26200,26192.77,1.95,0,70,28266,27232,26316,25282,24366,27750,25800,32,7850,500,18340,50,1,6372438,1666,-18.33,1.78,12,0.02,-1427.00,14719.00,58900,20240523,-55.60,21000,20250407,24.52,31700,-17.51,20250120,21000,24.52,20250407,61700,-57.62,20240523,21000,24.52,20250407,1.21,Y,126340,500,31 억,,124033,N,N,1132,N,00,N 20250508,160737,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26200,800,2,3.15,1295136750,48652,412.24,25400,27350,25400,33000,17800,25400,26620.92,1.87,0,9544,26300,25850,25000,24550,23700,26075,24775,32,7600,500,17780,50,1,6372438,1670,-18.36,1.78,12,0.76,-1427.00,14719.00,58900,20240523,-55.52,21000,20250407,24.76,31700,-17.35,20250120,21000,24.76,20250407,61700,-57.54,20240523,21000,24.76,20250407,1.20,Y,126340,500,31 억,,119332,N,N,1132,N,00,N 20250508,150747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26300,900,2,3.54,1259270600,47288,400.68,25400,27350,25400,33000,17800,25400,26629.81,1.87,0,9832,26300,25850,25000,24550,23700,26075,24775,32,7600,500,17780,50,1,6372438,1676,-18.43,1.79,12,0.74,-1427.00,14719.00,58900,20240523,-55.35,21000,20250407,25.24,31700,-17.03,20250120,21000,25.24,20250407,61700,-57.37,20240523,21000,25.24,20250407,1.20,Y,126340,500,31 억,,119332,N,N,193,N,00,N 20250508,140744,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26400,1000,2,3.94,1152058475,43230,366.29,25400,27350,25400,33000,17800,25400,26649.51,1.87,0,8127,26300,25850,25000,24550,23700,26075,24775,32,7600,500,17780,50,1,6372438,1682,-18.50,1.79,12,0.68,-1427.00,14719.00,58900,20240523,-55.18,21000,20250407,25.71,31700,-16.72,20250120,21000,25.71,20250407,61700,-57.21,20240523,21000,25.71,20250407,1.20,Y,126340,500,31 억,,119332,N,N,193,N,00,N diff --git a/126560/price/prices-20250501.csv b/126560/price/prices-20250501.csv index 1e7e2df6749d..db7b76234a05 100644 --- a/126560/price/prices-20250501.csv +++ b/126560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160743,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3165,-5,5,-0.16,429717075,136670,25.64,3170,3185,3110,4120,2220,3170,3144.19,1.81,-22089,-23852,3290,3230,3115,3055,2940,3260,3085,551,950,500,2280,5,1,110202945,3488,50.24,0.47,12,0.12,63.00,6683.00,4955,20240503,-36.13,2605,20250409,21.50,3830,-17.36,20250103,2605,21.50,20250409,4685,-32.44,20240829,2605,21.50,20250409,1.10,Y,126560,500,551 억,,976094,N,N,151,N,00,N +20250509,150751,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3165,-5,5,-0.16,416675435,132544,24.86,3170,3185,3110,4120,2220,3170,3143.68,1.81,-18740,-20548,3290,3230,3115,3055,2940,3260,3085,551,950,500,2280,5,1,110202945,3488,50.24,0.47,12,0.12,63.00,6683.00,4955,20240503,-36.13,2605,20250409,21.50,3830,-17.36,20250103,2605,21.50,20250409,4685,-32.44,20240829,2605,21.50,20250409,1.10,Y,126560,500,551 억,,979443,N,N,0,N,00,N +20250509,140748,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3160,-10,5,-0.32,333105095,106164,19.91,3170,3175,3110,4120,2220,3170,3137.65,1.83,-11033,-13030,3290,3230,3115,3055,2940,3260,3085,551,950,500,2280,5,1,110202945,3482,50.16,0.47,12,0.10,63.00,6683.00,4955,20240503,-36.23,2605,20250409,21.31,3830,-17.49,20250103,2605,21.31,20250409,4685,-32.55,20240829,2605,21.31,20250409,1.10,Y,126560,500,551 억,,987150,N,N,0,N,00,N +20250509,130747,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3155,-15,5,-0.47,246184960,78638,14.75,3170,3170,3110,4120,2220,3170,3130.61,1.83,-11151,-12333,3290,3230,3115,3055,2940,3260,3085,551,950,500,2280,5,1,110202945,3477,50.08,0.47,12,0.07,63.00,6683.00,4955,20240503,-36.33,2605,20250409,21.11,3830,-17.62,20250103,2605,21.11,20250409,4685,-32.66,20240829,2605,21.11,20250409,1.10,Y,126560,500,551 억,,987032,N,N,0,N,00,N +20250509,120749,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3130,-40,5,-1.26,190941345,61064,11.45,3170,3170,3110,4120,2220,3170,3126.91,1.83,-7438,-7258,3290,3230,3115,3055,2940,3260,3085,551,950,500,2280,5,1,110202945,3449,49.68,0.47,12,0.06,63.00,6683.00,4955,20240503,-36.83,2605,20250409,20.15,3830,-18.28,20250103,2605,20.15,20250409,4685,-33.19,20240829,2605,20.15,20250409,1.10,Y,126560,500,551 억,,990745,N,N,0,N,00,N +20250509,110746,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3120,-50,5,-1.58,147527715,47173,8.85,3170,3170,3110,4120,2220,3170,3127.38,1.84,-4007,-3834,3290,3230,3115,3055,2940,3260,3085,551,950,500,2280,5,1,110202945,3438,49.52,0.47,12,0.04,63.00,6683.00,4955,20240503,-37.03,2605,20250409,19.77,3830,-18.54,20250103,2605,19.77,20250409,4685,-33.40,20240829,2605,19.77,20250409,1.10,Y,126560,500,551 억,,994176,N,N,0,N,00,N +20250509,100750,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3130,-40,5,-1.26,67808390,21620,4.06,3170,3170,3120,4120,2220,3170,3136.37,1.84,-3033,-3178,3290,3230,3115,3055,2940,3260,3085,551,950,500,2280,5,1,110202945,3449,49.68,0.47,12,0.02,63.00,6683.00,4955,20240503,-36.83,2605,20250409,20.15,3830,-18.28,20250103,2605,20.15,20250409,4685,-33.19,20240829,2605,20.15,20250409,1.10,Y,126560,500,551 억,,995150,N,N,0,N,00,N +20250509,090751,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3135,-35,5,-1.10,21444290,6815,1.28,3170,3170,3125,4120,2220,3170,3146.63,1.84,-2188,-2457,3290,3230,3115,3055,2940,3260,3085,551,950,500,2280,5,1,110202945,3455,49.76,0.47,12,0.01,63.00,6683.00,4955,20240503,-36.73,2605,20250409,20.35,3830,-18.15,20250103,2605,20.35,20250409,4685,-33.08,20240829,2605,20.35,20250409,1.10,Y,126560,500,551 억,,995995,N,N,0,N,00,N 20250508,160737,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3170,265,2,9.12,1658766238,533123,410.10,3035,3175,3000,3775,2035,2905,3111.41,1.85,60419,37540,2958,2931,2883,2856,2808,2907,2832,551,870,500,2090,5,1,110202945,3493,50.32,0.47,12,0.48,63.00,6683.00,4955,20240503,-36.02,2605,20250409,21.69,3830,-17.23,20250103,2605,21.69,20250409,4685,-32.34,20240829,2605,21.69,20250409,1.10,Y,126560,500,551 억,,998183,N,N,30,N,00,N 20250508,150747,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3165,260,2,8.95,1593659693,512571,394.29,3035,3175,3000,3775,2035,2905,3109.15,1.85,62780,39044,2958,2931,2883,2856,2808,2907,2832,551,870,500,2090,5,1,110202945,3488,50.24,0.47,12,0.47,63.00,6683.00,4955,20240503,-36.13,2605,20250409,21.50,3830,-17.36,20250103,2605,21.50,20250409,4685,-32.44,20240829,2605,21.50,20250409,1.10,Y,126560,500,551 억,,1000544,N,N,30,N,00,N 20250508,140744,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3155,250,2,8.61,1462171513,470981,362.30,3035,3165,3000,3775,2035,2905,3104.52,1.86,67256,44253,2958,2931,2883,2856,2808,2907,2832,551,870,500,2090,5,1,110202945,3477,50.08,0.47,12,0.43,63.00,6683.00,4955,20240503,-36.33,2605,20250409,21.11,3830,-17.62,20250103,2605,21.11,20250409,4685,-32.66,20240829,2605,21.11,20250409,1.10,Y,126560,500,551 억,,1005020,N,N,30,N,00,N diff --git a/126600/price/prices-20250501.csv b/126600/price/prices-20250501.csv index 77dad16ccaf2..641b041cc9b6 100644 --- a/126600/price/prices-20250501.csv +++ b/126600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2940,-5,5,-0.17,70957371,24242,100.30,2945,2950,2910,3825,2065,2945,2927.04,0.87,0,-460,3035,2990,2945,2900,2855,3012,2922,314,880,500,2060,5,1,62766899,1845,11.53,0.46,12,0.04,255.00,6420.00,5250,20240614,-44.00,2360,20241209,24.58,3090,-4.85,20250430,2370,24.05,20250409,5250,-44.00,20240614,2360,24.58,20241209,1.49,Y,126600,500,313 억,,548308,N,N,5104,N,00,N +20250509,150751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2940,-5,5,-0.17,66903171,22861,94.59,2945,2950,2910,3825,2065,2945,2926.52,0.87,0,-950,3035,2990,2945,2900,2855,3012,2922,314,880,500,2060,5,1,62766899,1845,11.53,0.46,12,0.04,255.00,6420.00,5250,20240614,-44.00,2360,20241209,24.58,3090,-4.85,20250430,2370,24.05,20250409,5250,-44.00,20240614,2360,24.58,20241209,1.49,Y,126600,500,313 억,,548308,N,N,3803,N,00,N +20250509,140748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2935,-10,5,-0.34,56863940,19443,80.45,2945,2950,2910,3825,2065,2945,2924.65,0.87,0,-397,3035,2990,2945,2900,2855,3012,2922,314,880,500,2060,5,1,62766899,1842,11.51,0.46,12,0.03,255.00,6420.00,5250,20240614,-44.10,2360,20241209,24.36,3090,-5.02,20250430,2370,23.84,20250409,5250,-44.10,20240614,2360,24.36,20241209,1.49,Y,126600,500,313 억,,548308,N,N,3803,N,00,N +20250509,130748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2930,-15,5,-0.51,54712900,18710,77.41,2945,2950,2910,3825,2065,2945,2924.26,0.87,0,-372,3035,2990,2945,2900,2855,3012,2922,314,880,500,2060,5,1,62766899,1839,11.49,0.46,12,0.03,255.00,6420.00,5250,20240614,-44.19,2360,20241209,24.15,3090,-5.18,20250430,2370,23.63,20250409,5250,-44.19,20240614,2360,24.15,20241209,1.49,Y,126600,500,313 억,,548308,N,N,3803,N,00,N +20250509,120750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2930,-15,5,-0.51,42698955,14605,60.43,2945,2950,2910,3825,2065,2945,2923.58,0.87,0,-2680,3035,2990,2945,2900,2855,3012,2922,314,880,500,2060,5,1,62766899,1839,11.49,0.46,12,0.02,255.00,6420.00,5250,20240614,-44.19,2360,20241209,24.15,3090,-5.18,20250430,2370,23.63,20250409,5250,-44.19,20240614,2360,24.15,20241209,1.49,Y,126600,500,313 억,,548308,N,N,3803,N,00,N +20250509,110746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2930,-15,5,-0.51,34639755,11856,49.05,2945,2950,2910,3825,2065,2945,2921.71,0.87,0,-561,3035,2990,2945,2900,2855,3012,2922,314,880,500,2060,5,1,62766899,1839,11.49,0.46,12,0.02,255.00,6420.00,5250,20240614,-44.19,2360,20241209,24.15,3090,-5.18,20250430,2370,23.63,20250409,5250,-44.19,20240614,2360,24.15,20241209,1.49,Y,126600,500,313 억,,548308,N,N,3803,N,00,N +20250509,100750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2920,-25,5,-0.85,27855800,9534,39.45,2945,2950,2910,3825,2065,2945,2921.73,0.87,0,439,3035,2990,2945,2900,2855,3012,2922,314,880,500,2060,5,1,62766899,1833,11.45,0.45,12,0.02,255.00,6420.00,5250,20240614,-44.38,2360,20241209,23.73,3090,-5.50,20250430,2370,23.21,20250409,5250,-44.38,20240614,2360,23.73,20241209,1.49,Y,126600,500,313 억,,548308,N,N,3803,N,00,N +20250509,090751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2945,0,3,0.00,3306415,1128,4.67,2945,2950,2915,3825,2065,2945,2931.22,0.87,0,-525,3035,2990,2945,2900,2855,3012,2922,314,880,500,2060,5,1,62766899,1848,11.55,0.46,12,0.00,255.00,6420.00,5250,20240614,-43.90,2360,20241209,24.79,3090,-4.69,20250430,2370,24.26,20250409,5250,-43.90,20240614,2360,24.79,20241209,1.49,Y,126600,500,313 억,,548308,N,N,3803,N,00,N 20250508,160737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2945,45,2,1.55,70847680,24169,101.84,2905,2990,2900,3770,2030,2900,2931.34,0.87,0,4932,2993,2946,2918,2871,2843,2932,2857,314,870,500,2030,5,1,62766899,1848,11.55,0.46,12,0.04,255.00,6420.00,5250,20240614,-43.90,2360,20241209,24.79,3090,-4.69,20250430,2370,24.26,20250409,5250,-43.90,20240614,2360,24.79,20241209,1.48,Y,126600,500,313 억,,549068,N,N,3803,N,00,N 20250508,150747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2930,30,2,1.03,57497175,19633,82.73,2905,2990,2900,3770,2030,2900,2928.60,0.87,0,582,2993,2946,2918,2871,2843,2932,2857,314,870,500,2030,5,1,62766899,1839,11.49,0.46,12,0.03,255.00,6420.00,5250,20240614,-44.19,2360,20241209,24.15,3090,-5.18,20250430,2370,23.63,20250409,5250,-44.19,20240614,2360,24.15,20241209,1.48,Y,126600,500,313 억,,549068,N,N,1824,N,00,N 20250508,140745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2935,35,2,1.21,48997865,16730,70.50,2905,2990,2900,3770,2030,2900,2928.74,0.87,0,-1426,2993,2946,2918,2871,2843,2932,2857,314,870,500,2030,5,1,62766899,1842,11.51,0.46,12,0.03,255.00,6420.00,5250,20240614,-44.10,2360,20241209,24.36,3090,-5.02,20250430,2370,23.84,20250409,5250,-44.10,20240614,2360,24.36,20241209,1.48,Y,126600,500,313 억,,549068,N,N,1824,N,00,N diff --git a/126640/price/prices-20250501.csv b/126640/price/prices-20250501.csv index fda330466a18..23a677b27505 100644 --- a/126640/price/prices-20250501.csv +++ b/126640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1298,14,2,1.09,1026826042,800818,114.65,1284,1312,1247,1669,899,1284,1282.20,2.37,0,-114642,1375,1329,1292,1246,1209,1311,1228,36,385,100,840,1,1,36373887,472,18.03,0.43,12,2.20,72.00,2991.00,1979,20250120,-34.41,1051,20241209,23.50,1979,-34.41,20250120,1221,6.31,20250502,1979,-34.41,20250120,1051,23.50,20241209,2.87,Y,126640,100,36 억,,862910,N,N,3251,N,00,N +20250509,150751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1302,18,2,1.40,923093279,720751,103.19,1284,1312,1247,1669,899,1284,1280.74,2.37,0,-114748,1375,1329,1292,1246,1209,1311,1228,36,385,100,840,1,1,36373887,474,18.08,0.44,12,1.98,72.00,2991.00,1979,20250120,-34.21,1051,20241209,23.88,1979,-34.21,20250120,1221,6.63,20250502,1979,-34.21,20250120,1051,23.88,20241209,2.87,Y,126640,100,36 억,,862910,N,N,5082,N,00,N +20250509,140748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1276,-8,5,-0.62,805525184,629771,90.16,1284,1312,1247,1669,899,1284,1279.07,2.37,0,-105171,1375,1329,1292,1246,1209,1311,1228,36,385,100,840,1,1,36373887,464,17.72,0.43,12,1.73,72.00,2991.00,1979,20250120,-35.52,1051,20241209,21.41,1979,-35.52,20250120,1221,4.50,20250502,1979,-35.52,20250120,1051,21.41,20241209,2.87,Y,126640,100,36 억,,862910,N,N,5082,N,00,N +20250509,130748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1273,-11,5,-0.86,778357271,608444,87.11,1284,1312,1247,1669,899,1284,1279.26,2.37,0,-97841,1375,1329,1292,1246,1209,1311,1228,36,385,100,840,1,1,36373887,463,17.68,0.43,12,1.67,72.00,2991.00,1979,20250120,-35.67,1051,20241209,21.12,1979,-35.67,20250120,1221,4.26,20250502,1979,-35.67,20250120,1051,21.12,20241209,2.87,Y,126640,100,36 억,,862910,N,N,5082,N,00,N +20250509,120750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1269,-15,5,-1.17,496355452,390706,55.94,1284,1310,1247,1669,899,1284,1270.39,2.37,0,-42714,1375,1329,1292,1246,1209,1311,1228,36,385,100,840,1,1,36373887,462,17.62,0.42,12,1.07,72.00,2991.00,1979,20250120,-35.88,1051,20241209,20.74,1979,-35.88,20250120,1221,3.93,20250502,1979,-35.88,20250120,1051,20.74,20241209,2.87,Y,126640,100,36 억,,862910,N,N,5082,N,00,N +20250509,110746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1278,-6,5,-0.47,405773142,319316,45.72,1284,1310,1247,1669,899,1284,1270.74,2.37,0,-26882,1375,1329,1292,1246,1209,1311,1228,36,385,100,840,1,1,36373887,465,17.75,0.43,12,0.88,72.00,2991.00,1979,20250120,-35.42,1051,20241209,21.60,1979,-35.42,20250120,1221,4.67,20250502,1979,-35.42,20250120,1051,21.60,20241209,2.87,Y,126640,100,36 억,,862910,N,N,5082,N,00,N +20250509,100750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1260,-24,5,-1.87,264818573,209181,29.95,1284,1297,1247,1669,899,1284,1265.94,2.37,0,-15303,1375,1329,1292,1246,1209,1311,1228,36,385,100,840,1,1,36373887,458,17.50,0.42,12,0.58,72.00,2991.00,1979,20250120,-36.33,1051,20241209,19.89,1979,-36.33,20250120,1221,3.19,20250502,1979,-36.33,20250120,1051,19.89,20241209,2.87,Y,126640,100,36 억,,862910,N,N,5082,N,00,N +20250509,090752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1275,-9,5,-0.70,96529988,75637,10.83,1284,1297,1260,1669,899,1284,1276.19,2.37,0,-13749,1375,1329,1292,1246,1209,1311,1228,36,385,100,840,1,1,36373887,464,17.71,0.43,12,0.21,72.00,2991.00,1979,20250120,-35.57,1051,20241209,21.31,1979,-35.57,20250120,1221,4.42,20250502,1979,-35.57,20250120,1051,21.31,20241209,2.87,Y,126640,100,36 억,,862910,N,N,5082,N,00,N 20250508,160738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1284,5,2,0.39,881086157,683135,45.37,1300,1338,1255,1662,896,1279,1289.77,2.41,0,-100387,1435,1357,1306,1228,1177,1396,1267,36,383,100,840,1,1,36373887,467,17.83,0.43,12,1.88,72.00,2991.00,1979,20250120,-35.12,1051,20241209,22.17,1979,-35.12,20250120,1221,5.16,20250502,1979,-35.12,20250120,1051,22.17,20241209,2.88,Y,126640,100,36 억,,876780,N,N,5082,N,00,N 20250508,150748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1288,9,2,0.70,850035174,658988,43.77,1300,1338,1255,1662,896,1279,1289.91,2.41,0,-93112,1435,1357,1306,1228,1177,1396,1267,36,383,100,840,1,1,36373887,468,17.89,0.43,12,1.81,72.00,2991.00,1979,20250120,-34.92,1051,20241209,22.55,1979,-34.92,20250120,1221,5.49,20250502,1979,-34.92,20250120,1051,22.55,20241209,2.88,Y,126640,100,36 억,,876780,N,N,9694,N,00,N 20250508,140745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1263,-16,5,-1.25,777074182,601616,39.96,1300,1338,1255,1662,896,1279,1291.64,2.41,0,-82543,1435,1357,1306,1228,1177,1396,1267,36,383,100,840,1,1,36373887,459,17.54,0.42,12,1.65,72.00,2991.00,1979,20250120,-36.18,1051,20241209,20.17,1979,-36.18,20250120,1221,3.44,20250502,1979,-36.18,20250120,1051,20.17,20241209,2.88,Y,126640,100,36 억,,876780,N,N,9694,N,00,N diff --git a/126700/price/prices-20250501.csv b/126700/price/prices-20250501.csv index 4f87cd70e827..49832a9fcfbf 100644 --- a/126700/price/prices-20250501.csv +++ b/126700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160743,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16020,-50,5,-0.31,989107300,61963,90.48,16070,16140,15850,20850,11250,16070,15962.87,13.01,0,-4659,16303,16186,15993,15876,15683,16245,15935,75,4780,500,11890,10,1,14942112,2394,6.08,0.81,12,0.41,2637.00,19842.00,29900,20240619,-46.42,13740,20250409,16.59,23000,-30.35,20250211,13740,16.59,20250409,29900,-46.42,20240619,13740,16.59,20250409,4.64,Y,126700,500,74 억,,1944135,N,N,9658,N,00,N +20250509,150751,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15950,-120,5,-0.75,940008860,58895,86.00,16070,16140,15850,20850,11250,16070,15960.76,13.01,0,-3539,16303,16186,15993,15876,15683,16245,15935,75,4780,500,11890,10,1,14942112,2383,6.05,0.80,12,0.39,2637.00,19842.00,29900,20240619,-46.66,13740,20250409,16.08,23000,-30.65,20250211,13740,16.08,20250409,29900,-46.66,20240619,13740,16.08,20250409,4.64,Y,126700,500,74 억,,1944135,N,N,8512,N,00,N +20250509,140749,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15890,-180,5,-1.12,750738780,46983,68.60,16070,16140,15870,20850,11250,16070,15978.95,13.01,0,-5097,16303,16186,15993,15876,15683,16245,15935,75,4780,500,11890,10,1,14942112,2374,6.03,0.80,12,0.31,2637.00,19842.00,29900,20240619,-46.86,13740,20250409,15.65,23000,-30.91,20250211,13740,15.65,20250409,29900,-46.86,20240619,13740,15.65,20250409,4.64,Y,126700,500,74 억,,1944135,N,N,8512,N,00,N +20250509,130748,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15890,-180,5,-1.12,591578040,36966,53.98,16070,16140,15870,20850,11250,16070,16003.30,13.01,0,-7398,16303,16186,15993,15876,15683,16245,15935,75,4780,500,11890,10,1,14942112,2374,6.03,0.80,12,0.25,2637.00,19842.00,29900,20240619,-46.86,13740,20250409,15.65,23000,-30.91,20250211,13740,15.65,20250409,29900,-46.86,20240619,13740,15.65,20250409,4.64,Y,126700,500,74 억,,1944135,N,N,8512,N,00,N +20250509,120750,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15930,-140,5,-0.87,434021900,27057,39.51,16070,16140,15910,20850,11250,16070,16041.02,13.01,0,-6458,16303,16186,15993,15876,15683,16245,15935,75,4780,500,11890,10,1,14942112,2380,6.04,0.80,12,0.18,2637.00,19842.00,29900,20240619,-46.72,13740,20250409,15.94,23000,-30.74,20250211,13740,15.94,20250409,29900,-46.72,20240619,13740,15.94,20250409,4.64,Y,126700,500,74 억,,1944135,N,N,8512,N,00,N +20250509,110746,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15920,-150,5,-0.93,335546670,20879,30.49,16070,16140,15910,20850,11250,16070,16071.01,13.01,0,-6649,16303,16186,15993,15876,15683,16245,15935,75,4780,500,11890,10,1,14942112,2379,6.04,0.80,12,0.14,2637.00,19842.00,29900,20240619,-46.76,13740,20250409,15.87,23000,-30.78,20250211,13740,15.87,20250409,29900,-46.76,20240619,13740,15.87,20250409,4.64,Y,126700,500,74 억,,1944135,N,N,8512,N,00,N +20250509,100750,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16130,60,2,0.37,187249860,11627,16.98,16070,16140,16060,20850,11250,16070,16104.74,13.01,0,-1988,16303,16186,15993,15876,15683,16245,15935,75,4780,500,11890,10,1,14942112,2410,6.12,0.81,12,0.08,2637.00,19842.00,29900,20240619,-46.05,13740,20250409,17.39,23000,-29.87,20250211,13740,17.39,20250409,29900,-46.05,20240619,13740,17.39,20250409,4.64,Y,126700,500,74 억,,1944135,N,N,8512,N,00,N +20250509,090752,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16110,40,2,0.25,5924470,368,0.54,16070,16110,16060,20850,11250,16070,16099.10,13.01,0,-235,16303,16186,15993,15876,15683,16245,15935,75,4780,500,11890,10,1,14942112,2407,6.11,0.81,12,0.00,2637.00,19842.00,29900,20240619,-46.12,13740,20250409,17.25,23000,-29.96,20250211,13740,17.25,20250409,29900,-46.12,20240619,13740,17.25,20250409,4.64,Y,126700,500,74 억,,1944135,N,N,8512,N,00,N 20250508,160738,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16070,280,2,1.77,1033642525,64674,132.63,15800,16110,15800,20500,11060,15790,15982.35,12.89,0,17933,16083,15936,15773,15626,15463,15945,15635,75,4710,500,11680,10,1,14942112,2401,6.09,0.81,12,0.43,2637.00,19842.00,29900,20240619,-46.25,13740,20250409,16.96,23000,-30.13,20250211,13740,16.96,20250409,29900,-46.25,20240619,13740,16.96,20250409,4.60,Y,126700,500,74 억,,1925328,N,N,8512,N,00,N 20250508,150748,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16020,230,2,1.46,958877535,60020,123.09,15800,16110,15800,20500,11060,15790,15975.97,12.89,0,19002,16083,15936,15773,15626,15463,15945,15635,75,4710,500,11680,10,1,14942112,2394,6.08,0.81,12,0.40,2637.00,19842.00,29900,20240619,-46.42,13740,20250409,16.59,23000,-30.35,20250211,13740,16.59,20250409,29900,-46.42,20240619,13740,16.59,20250409,4.60,Y,126700,500,74 억,,1925328,N,N,3669,N,00,N 20250508,140745,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15990,200,2,1.27,740357395,46373,95.10,15800,16110,15800,20500,11060,15790,15965.27,12.89,0,16525,16083,15936,15773,15626,15463,15945,15635,75,4710,500,11680,10,1,14942112,2389,6.06,0.81,12,0.31,2637.00,19842.00,29900,20240619,-46.52,13740,20250409,16.38,23000,-30.48,20250211,13740,16.38,20250409,29900,-46.52,20240619,13740,16.38,20250409,4.60,Y,126700,500,74 억,,1925328,N,N,3669,N,00,N diff --git a/126720/price/prices-20250501.csv b/126720/price/prices-20250501.csv index 0589d507d9dd..cd17a7f14870 100644 --- a/126720/price/prices-20250501.csv +++ b/126720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160744,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19620,-290,5,-1.46,221868310,11244,66.87,19920,19920,19600,25850,13940,19910,19732.15,2.04,0,-1922,20150,20030,19840,19720,19530,20090,19780,29,5940,200,14330,10,1,14286000,2803,7.13,0.54,12,0.08,2752.00,36472.00,31600,20240527,-37.91,17170,20250409,14.27,22950,-14.51,20250122,17170,14.27,20250409,31600,-37.91,20240527,17170,14.27,20250409,0.73,Y,126720,200,28 억,,291206,N,N,914,N,00,N +20250509,150752,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19610,-300,5,-1.51,218219090,11058,65.76,19920,19920,19600,25850,13940,19910,19734.05,2.04,0,-1820,20150,20030,19840,19720,19530,20090,19780,29,5940,200,14330,10,1,14286000,2801,7.13,0.54,12,0.08,2752.00,36472.00,31600,20240527,-37.94,17170,20250409,14.21,22950,-14.55,20250122,17170,14.21,20250409,31600,-37.94,20240527,17170,14.21,20250409,0.73,Y,126720,200,28 억,,291206,N,N,2003,N,00,N +20250509,140749,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19680,-230,5,-1.16,175387890,8875,52.78,19920,19920,19610,25850,13940,19910,19762.02,2.04,0,-1868,20150,20030,19840,19720,19530,20090,19780,29,5940,200,14330,10,1,14286000,2811,7.15,0.54,12,0.06,2752.00,36472.00,31600,20240527,-37.72,17170,20250409,14.62,22950,-14.25,20250122,17170,14.62,20250409,31600,-37.72,20240527,17170,14.62,20250409,0.73,Y,126720,200,28 억,,291206,N,N,2003,N,00,N +20250509,130748,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19660,-250,5,-1.26,172560710,8731,51.92,19920,19920,19610,25850,13940,19910,19764.14,2.04,0,-1808,20150,20030,19840,19720,19530,20090,19780,29,5940,200,14330,10,1,14286000,2809,7.14,0.54,12,0.06,2752.00,36472.00,31600,20240527,-37.78,17170,20250409,14.50,22950,-14.34,20250122,17170,14.50,20250409,31600,-37.78,20240527,17170,14.50,20250409,0.73,Y,126720,200,28 억,,291206,N,N,2003,N,00,N +20250509,120750,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19760,-150,5,-0.75,102772550,5186,30.84,19920,19920,19690,25850,13940,19910,19817.31,2.04,0,-985,20150,20030,19840,19720,19530,20090,19780,29,5940,200,14330,10,1,14286000,2823,7.18,0.54,12,0.04,2752.00,36472.00,31600,20240527,-37.47,17170,20250409,15.08,22950,-13.90,20250122,17170,15.08,20250409,31600,-37.47,20240527,17170,15.08,20250409,0.73,Y,126720,200,28 억,,291206,N,N,2003,N,00,N +20250509,110747,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19750,-160,5,-0.80,84639210,4266,25.37,19920,19920,19730,25850,13940,19910,19840.41,2.04,0,-783,20150,20030,19840,19720,19530,20090,19780,29,5940,200,14330,10,1,14286000,2821,7.18,0.54,12,0.03,2752.00,36472.00,31600,20240527,-37.50,17170,20250409,15.03,22950,-13.94,20250122,17170,15.03,20250409,31600,-37.50,20240527,17170,15.03,20250409,0.73,Y,126720,200,28 억,,291206,N,N,2003,N,00,N +20250509,100751,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19870,-40,5,-0.20,52152220,2624,15.61,19920,19920,19730,25850,13940,19910,19875.08,2.04,0,-606,20150,20030,19840,19720,19530,20090,19780,29,5940,200,14330,10,1,14286000,2839,7.22,0.54,12,0.02,2752.00,36472.00,31600,20240527,-37.12,17170,20250409,15.73,22950,-13.42,20250122,17170,15.73,20250409,31600,-37.12,20240527,17170,15.73,20250409,0.73,Y,126720,200,28 억,,291206,N,N,2003,N,00,N +20250509,090752,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19910,0,3,0.00,1010510,51,0.30,19920,19920,19800,25850,13940,19910,19813.92,2.04,0,-46,20150,20030,19840,19720,19530,20090,19780,29,5940,200,14330,10,1,14286000,2844,7.23,0.55,12,0.00,2752.00,36472.00,31600,20240527,-36.99,17170,20250409,15.96,22950,-13.25,20250122,17170,15.96,20250409,31600,-36.99,20240527,17170,15.96,20250409,0.73,Y,126720,200,28 억,,291206,N,N,2003,N,00,N 20250508,160738,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19910,110,2,0.56,332758820,16815,75.61,19680,19960,19650,25700,13860,19800,19789.40,2.07,0,-3263,20266,20032,19566,19332,18866,20150,19450,29,5900,200,14250,10,1,14286000,2844,7.23,0.55,12,0.12,2752.00,36472.00,31600,20240527,-36.99,17170,20250409,15.96,22950,-13.25,20250122,17170,15.96,20250409,31600,-36.99,20240527,17170,15.96,20250409,0.73,Y,126720,200,28 억,,296197,N,N,2003,N,00,N 20250508,150748,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19750,-50,5,-0.25,298176850,15076,67.79,19680,19960,19650,25700,13860,19800,19778.25,2.07,0,-3989,20266,20032,19566,19332,18866,20150,19450,29,5900,200,14250,10,1,14286000,2821,7.18,0.54,12,0.11,2752.00,36472.00,31600,20240527,-37.50,17170,20250409,15.03,22950,-13.94,20250122,17170,15.03,20250409,31600,-37.50,20240527,17170,15.03,20250409,0.73,Y,126720,200,28 억,,296197,N,N,879,N,00,N 20250508,140745,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19790,-10,5,-0.05,231694940,11710,52.66,19680,19960,19650,25700,13860,19800,19786.08,2.07,0,-3926,20266,20032,19566,19332,18866,20150,19450,29,5900,200,14250,10,1,14286000,2827,7.19,0.54,12,0.08,2752.00,36472.00,31600,20240527,-37.37,17170,20250409,15.26,22950,-13.77,20250122,17170,15.26,20250409,31600,-37.37,20240527,17170,15.26,20250409,0.73,Y,126720,200,28 억,,296197,N,N,879,N,00,N diff --git a/126730/price/prices-20250501.csv b/126730/price/prices-20250501.csv index 4fe599f0fde4..fa086c0abdc3 100644 --- a/126730/price/prices-20250501.csv +++ b/126730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,-340,5,-2.91,271915120,23847,177.20,11870,11870,11260,15190,8190,11690,11402.50,1.34,0,-3512,12003,11846,11613,11456,11223,11925,11535,43,3500,500,7480,10,1,8503460,965,28.09,1.77,12,0.28,404.00,6419.00,33800,20240507,-66.42,7950,20241210,42.77,16610,-31.67,20250122,9600,18.23,20250409,27750,-59.10,20240509,7950,42.77,20241210,2.75,Y,126730,500,42 억,,113631,N,N,2139,N,00,N +20250509,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11310,-380,5,-3.25,241464510,21152,157.17,11870,11870,11300,15190,8190,11690,11415.68,1.34,0,-3048,12003,11846,11613,11456,11223,11925,11535,43,3500,500,7480,10,1,8503460,962,28.00,1.76,12,0.25,404.00,6419.00,33800,20240507,-66.54,7950,20241210,42.26,16610,-31.91,20250122,9600,17.81,20250409,27750,-59.24,20240509,7950,42.26,20241210,2.75,Y,126730,500,42 억,,113631,N,N,0,N,00,N +20250509,140749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11370,-320,5,-2.74,187854690,16417,121.99,11870,11870,11350,15190,8190,11690,11442.69,1.34,0,-2936,12003,11846,11613,11456,11223,11925,11535,43,3500,500,7480,10,1,8503460,967,28.14,1.77,12,0.19,404.00,6419.00,33800,20240507,-66.36,7950,20241210,43.02,16610,-31.55,20250122,9600,18.44,20250409,27750,-59.03,20240509,7950,43.02,20241210,2.75,Y,126730,500,42 억,,113631,N,N,0,N,00,N +20250509,130749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11400,-290,5,-2.48,168332170,14699,109.22,11870,11870,11350,15190,8190,11690,11451.95,1.34,0,-2625,12003,11846,11613,11456,11223,11925,11535,43,3500,500,7480,10,1,8503460,969,28.22,1.78,12,0.17,404.00,6419.00,33800,20240507,-66.27,7950,20241210,43.40,16610,-31.37,20250122,9600,18.75,20250409,27750,-58.92,20240509,7950,43.40,20241210,2.75,Y,126730,500,42 억,,113631,N,N,0,N,00,N +20250509,120751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11430,-260,5,-2.22,146162460,12752,94.75,11870,11870,11350,15190,8190,11690,11461.92,1.34,0,-2389,12003,11846,11613,11456,11223,11925,11535,43,3500,500,7480,10,1,8503460,972,28.29,1.78,12,0.15,404.00,6419.00,33800,20240507,-66.18,7950,20241210,43.77,16610,-31.19,20250122,9600,19.06,20250409,27750,-58.81,20240509,7950,43.77,20241210,2.75,Y,126730,500,42 억,,113631,N,N,0,N,00,N +20250509,110747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11400,-290,5,-2.48,104028440,9057,67.30,11870,11870,11380,15190,8190,11690,11485.97,1.34,0,-1837,12003,11846,11613,11456,11223,11925,11535,43,3500,500,7480,10,1,8503460,969,28.22,1.78,12,0.11,404.00,6419.00,33800,20240507,-66.27,7950,20241210,43.40,16610,-31.37,20250122,9600,18.75,20250409,27750,-58.92,20240509,7950,43.40,20241210,2.75,Y,126730,500,42 억,,113631,N,N,0,N,00,N +20250509,100751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11390,-300,5,-2.57,84963450,7385,54.87,11870,11870,11390,15190,8190,11690,11504.87,1.34,0,-1090,12003,11846,11613,11456,11223,11925,11535,43,3500,500,7480,10,1,8503460,969,28.19,1.77,12,0.09,404.00,6419.00,33800,20240507,-66.30,7950,20241210,43.27,16610,-31.43,20250122,9600,18.65,20250409,27750,-58.95,20240509,7950,43.27,20241210,2.75,Y,126730,500,42 억,,113631,N,N,0,N,00,N +20250509,090753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11620,-70,5,-0.60,11701540,1004,7.46,11870,11870,11600,15190,8190,11690,11654.92,1.34,0,-949,12003,11846,11613,11456,11223,11925,11535,43,3500,500,7480,10,1,8503460,988,28.76,1.81,12,0.01,404.00,6419.00,33800,20240507,-65.62,7950,20241210,46.16,16610,-30.04,20250122,9600,21.04,20250409,27750,-58.13,20240509,7950,46.16,20241210,2.75,Y,126730,500,42 억,,113631,N,N,0,N,00,N 20250508,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11690,380,2,3.36,155881580,13387,45.77,11380,11770,11380,14700,7920,11310,11644.25,1.28,0,5084,12270,11790,11500,11020,10730,11645,10875,43,3390,500,7230,10,1,8503460,994,28.94,1.82,12,0.16,404.00,6419.00,33800,20240507,-65.41,7950,20241210,47.04,16610,-29.62,20250122,9600,21.77,20250409,27750,-57.87,20240509,7950,47.04,20241210,2.76,Y,126730,500,42 억,,108742,N,N,2095,N,00,N 20250508,150748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11760,450,2,3.98,130268340,11198,38.29,11380,11770,11380,14700,7920,11310,11633.18,1.28,0,4554,12270,11790,11500,11020,10730,11645,10875,43,3390,500,7230,10,1,8503460,1000,29.11,1.83,12,0.13,404.00,6419.00,33800,20240507,-65.21,7950,20241210,47.92,16610,-29.20,20250122,9600,22.50,20250409,27750,-57.62,20240509,7950,47.92,20241210,2.76,Y,126730,500,42 억,,108742,N,N,2095,N,00,N 20250508,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11670,360,2,3.18,101678755,8758,29.94,11380,11680,11380,14700,7920,11310,11609.81,1.28,0,3363,12270,11790,11500,11020,10730,11645,10875,43,3390,500,7230,10,1,8503460,992,28.89,1.82,12,0.10,404.00,6419.00,33800,20240507,-65.47,7950,20241210,46.79,16610,-29.74,20250122,9600,21.56,20250409,27750,-57.95,20240509,7950,46.79,20241210,2.76,Y,126730,500,42 억,,108742,N,N,2095,N,00,N diff --git a/126880/price/prices-20250501.csv b/126880/price/prices-20250501.csv index 8a647f8a8f19..45e53af1c07e 100644 --- a/126880/price/prices-20250501.csv +++ b/126880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,-55,5,-1.32,216372917,52515,180.11,4150,4190,4090,5410,2920,4165,4120.21,2.84,0,2416,4271,4217,4191,4137,4111,4205,4125,116,1245,500,2910,5,1,23204903,954,1.04,0.45,12,0.23,3943.00,9228.00,5100,20240522,-19.41,2840,20241210,44.72,4595,-10.55,20250423,3470,18.44,20250203,5100,-19.41,20240522,2840,44.72,20241210,5.24,Y,126880,500,116 억,,659565,N,N,91,N,00,N +20250509,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,-55,5,-1.32,203944667,49487,169.73,4150,4190,4090,5410,2920,4165,4121.18,2.84,0,3043,4271,4217,4191,4137,4111,4205,4125,116,1245,500,2910,5,1,23204903,954,1.04,0.45,12,0.21,3943.00,9228.00,5100,20240522,-19.41,2840,20241210,44.72,4595,-10.55,20250423,3470,18.44,20250203,5100,-19.41,20240522,2840,44.72,20241210,5.24,Y,126880,500,116 억,,659565,N,N,205,N,00,N +20250509,140749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,-50,5,-1.20,186096577,45139,154.81,4150,4190,4090,5410,2920,4165,4122.74,2.84,0,1606,4271,4217,4191,4137,4111,4205,4125,116,1245,500,2910,5,1,23204903,955,1.04,0.45,12,0.19,3943.00,9228.00,5100,20240522,-19.31,2840,20241210,44.89,4595,-10.45,20250423,3470,18.59,20250203,5100,-19.31,20240522,2840,44.89,20241210,5.24,Y,126880,500,116 억,,659565,N,N,205,N,00,N +20250509,130749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4105,-60,5,-1.44,179678752,43577,149.46,4150,4190,4090,5410,2920,4165,4123.25,2.84,0,1900,4271,4217,4191,4137,4111,4205,4125,116,1245,500,2910,5,1,23204903,953,1.04,0.44,12,0.19,3943.00,9228.00,5100,20240522,-19.51,2840,20241210,44.54,4595,-10.66,20250423,3470,18.30,20250203,5100,-19.51,20240522,2840,44.54,20241210,5.24,Y,126880,500,116 억,,659565,N,N,205,N,00,N +20250509,120751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4175,10,2,0.24,162692980,39455,135.32,4150,4190,4090,5410,2920,4165,4123.51,2.84,0,3788,4271,4217,4191,4137,4111,4205,4125,116,1245,500,2910,5,1,23204903,969,1.06,0.45,12,0.17,3943.00,9228.00,5100,20240522,-18.14,2840,20241210,47.01,4595,-9.14,20250423,3470,20.32,20250203,5100,-18.14,20240522,2840,47.01,20241210,5.24,Y,126880,500,116 억,,659565,N,N,205,N,00,N +20250509,110747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4130,-35,5,-0.84,138885845,33714,115.63,4150,4190,4090,5410,2920,4165,4119.53,2.84,0,6066,4271,4217,4191,4137,4111,4205,4125,116,1245,500,2910,5,1,23204903,958,1.05,0.45,12,0.15,3943.00,9228.00,5100,20240522,-19.02,2840,20241210,45.42,4595,-10.12,20250423,3470,19.02,20250203,5100,-19.02,20240522,2840,45.42,20241210,5.24,Y,126880,500,116 억,,659565,N,N,205,N,00,N +20250509,100751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,-50,5,-1.20,129942745,31550,108.21,4150,4190,4090,5410,2920,4165,4118.63,2.84,0,6357,4271,4217,4191,4137,4111,4205,4125,116,1245,500,2910,5,1,23204903,955,1.04,0.45,12,0.14,3943.00,9228.00,5100,20240522,-19.31,2840,20241210,44.89,4595,-10.45,20250423,3470,18.59,20250203,5100,-19.31,20240522,2840,44.89,20241210,5.24,Y,126880,500,116 억,,659565,N,N,205,N,00,N +20250509,090753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,5,2,0.12,35309885,8504,29.17,4150,4190,4145,5410,2920,4165,4152.15,2.84,0,3145,4271,4217,4191,4137,4111,4205,4125,116,1245,500,2910,5,1,23204903,968,1.06,0.45,12,0.04,3943.00,9228.00,5100,20240522,-18.24,2840,20241210,46.83,4595,-9.25,20250423,3470,20.17,20250203,5100,-18.24,20240522,2840,46.83,20241210,5.24,Y,126880,500,116 억,,659565,N,N,205,N,00,N 20250508,160739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4165,-75,5,-1.77,121427932,29013,43.82,4235,4245,4165,5510,2970,4240,4185.38,3.04,0,-12029,4326,4282,4201,4157,4076,4305,4180,116,1270,500,2960,5,1,23204903,966,1.06,0.45,12,0.13,3943.00,9228.00,5100,20240522,-18.33,2840,20241210,46.65,4595,-9.36,20250423,3470,20.03,20250203,5100,-18.33,20240522,2840,46.65,20241210,5.25,Y,126880,500,116 억,,706212,N,N,205,N,00,N 20250508,150749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4205,-35,5,-0.83,111631072,26662,40.27,4235,4245,4165,5510,2970,4240,4186.90,3.04,0,-10905,4326,4282,4201,4157,4076,4305,4180,116,1270,500,2960,5,1,23204903,976,1.07,0.46,12,0.11,3943.00,9228.00,5100,20240522,-17.55,2840,20241210,48.06,4595,-8.49,20250423,3470,21.18,20250203,5100,-17.55,20240522,2840,48.06,20241210,5.25,Y,126880,500,116 억,,706212,N,N,177,N,00,N 20250508,140746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,-45,5,-1.06,90607952,21645,32.69,4235,4245,4165,5510,2970,4240,4186.09,3.04,0,-10751,4326,4282,4201,4157,4076,4305,4180,116,1270,500,2960,5,1,23204903,973,1.06,0.45,12,0.09,3943.00,9228.00,5100,20240522,-17.75,2840,20241210,47.71,4595,-8.71,20250423,3470,20.89,20250203,5100,-17.75,20240522,2840,47.71,20241210,5.25,Y,126880,500,116 억,,706212,N,N,177,N,00,N diff --git a/127120/price/prices-20250501.csv b/127120/price/prices-20250501.csv index b30219397925..aba87c0ab8c1 100644 --- a/127120/price/prices-20250501.csv +++ b/127120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10060,-180,5,-1.76,1605205765,160197,104.97,10240,10360,9680,13310,7170,10240,10020.20,1.43,0,-49697,10960,10600,10210,9850,9460,10405,9655,122,3070,500,7370,10,1,24384390,2453,-18.70,9.04,12,0.66,-538.00,1113.00,10780,20250507,-6.68,1775,20240617,466.76,10780,-6.68,20250507,5000,101.20,20250115,10780,-6.68,20250507,1775,466.76,20240617,0.00,Y,127120,500,121 억,,347622,N,N,8904,N,00,N +20250509,150752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,-360,5,-3.52,1350843055,134729,88.28,10240,10360,9680,13310,7170,10240,10026.37,1.43,0,-32034,10960,10600,10210,9850,9460,10405,9655,122,3070,500,7370,10,1,24384390,2409,-18.36,8.88,12,0.55,-538.00,1113.00,10780,20250507,-8.35,1775,20240617,456.62,10780,-8.35,20250507,5000,97.60,20250115,10780,-8.35,20250507,1775,456.62,20240617,0.00,Y,127120,500,121 억,,347622,N,N,10652,N,00,N +20250509,140750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10260,20,2,0.20,524900595,51216,33.56,10240,10360,10050,13310,7170,10240,10248.76,1.43,0,-23308,10960,10600,10210,9850,9460,10405,9655,122,3070,500,7370,10,1,24384390,2502,-19.07,9.22,12,0.21,-538.00,1113.00,10780,20250507,-4.82,1775,20240617,478.03,10780,-4.82,20250507,5000,105.20,20250115,10780,-4.82,20250507,1775,478.03,20240617,0.00,Y,127120,500,121 억,,347622,N,N,10652,N,00,N +20250509,130749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10280,40,2,0.39,430028745,42012,27.53,10240,10360,10050,13310,7170,10240,10235.86,1.43,0,-18754,10960,10600,10210,9850,9460,10405,9655,122,3070,500,7370,10,1,24384390,2507,-19.11,9.24,12,0.17,-538.00,1113.00,10780,20250507,-4.64,1775,20240617,479.15,10780,-4.64,20250507,5000,105.60,20250115,10780,-4.64,20250507,1775,479.15,20240617,0.00,Y,127120,500,121 억,,347622,N,N,10652,N,00,N +20250509,120751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10250,10,2,0.10,366360285,35806,23.46,10240,10360,10050,13310,7170,10240,10231.81,1.43,0,-15515,10960,10600,10210,9850,9460,10405,9655,122,3070,500,7370,10,1,24384390,2499,-19.05,9.21,12,0.15,-538.00,1113.00,10780,20250507,-4.92,1775,20240617,477.46,10780,-4.92,20250507,5000,105.00,20250115,10780,-4.92,20250507,1775,477.46,20240617,0.00,Y,127120,500,121 억,,347622,N,N,10652,N,00,N +20250509,110747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10220,-20,5,-0.20,329766820,32240,21.13,10240,10360,10050,13310,7170,10240,10228.50,1.43,0,-14525,10960,10600,10210,9850,9460,10405,9655,122,3070,500,7370,10,1,24384390,2492,-19.00,9.18,12,0.13,-538.00,1113.00,10780,20250507,-5.19,1775,20240617,475.77,10780,-5.19,20250507,5000,104.40,20250115,10780,-5.19,20250507,1775,475.77,20240617,0.00,Y,127120,500,121 억,,347622,N,N,10652,N,00,N +20250509,100751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10240,0,3,0.00,233225130,22821,14.95,10240,10360,10050,13310,7170,10240,10219.76,1.43,0,-8871,10960,10600,10210,9850,9460,10405,9655,122,3070,500,7370,10,1,24384390,2497,-19.03,9.20,12,0.09,-538.00,1113.00,10780,20250507,-5.01,1775,20240617,476.90,10780,-5.01,20250507,5000,104.80,20250115,10780,-5.01,20250507,1775,476.90,20240617,0.00,Y,127120,500,121 억,,347622,N,N,10652,N,00,N +20250509,090753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10240,0,3,0.00,18718030,1839,1.20,10240,10240,10140,13310,7170,10240,10178.37,1.43,0,-343,10960,10600,10210,9850,9460,10405,9655,122,3070,500,7370,10,1,24384390,2497,-19.03,9.20,12,0.01,-538.00,1113.00,10780,20250507,-5.01,1775,20240617,476.90,10780,-5.01,20250507,5000,104.80,20250115,10780,-5.01,20250507,1775,476.90,20240617,0.00,Y,127120,500,121 억,,347622,N,N,10652,N,00,N 20250508,160739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10240,-170,5,-1.63,1542305935,152519,98.38,10420,10570,9820,13530,7290,10410,10112.22,1.62,0,-46936,11170,10790,10400,10020,9630,10595,9825,122,3120,500,7490,10,1,24384390,2497,-19.03,9.20,12,0.63,-538.00,1113.00,10780,20250507,-5.01,1775,20240617,476.90,10780,-5.01,20250507,5000,104.80,20250115,10780,-5.01,20250507,1775,476.90,20240617,0.00,Y,127120,500,121 억,,394558,N,N,10652,N,00,N 20250508,150749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10280,-130,5,-1.25,1467817105,145247,93.69,10420,10570,9820,13530,7290,10410,10105.66,1.62,0,-44327,11170,10790,10400,10020,9630,10595,9825,122,3120,500,7490,10,1,24384390,2507,-19.11,9.24,12,0.60,-538.00,1113.00,10780,20250507,-4.64,1775,20240617,479.15,10780,-4.64,20250507,5000,105.60,20250115,10780,-4.64,20250507,1775,479.15,20240617,0.00,Y,127120,500,121 억,,394558,N,N,18224,N,00,N 20250508,140746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10200,-210,5,-2.02,1365097695,135194,87.20,10420,10570,9820,13530,7290,10410,10097.32,1.62,0,-40599,11170,10790,10400,10020,9630,10595,9825,122,3120,500,7490,10,1,24384390,2487,-18.96,9.16,12,0.55,-538.00,1113.00,10780,20250507,-5.38,1775,20240617,474.65,10780,-5.38,20250507,5000,104.00,20250115,10780,-5.38,20250507,1775,474.65,20240617,0.00,Y,127120,500,121 억,,394558,N,N,18224,N,00,N diff --git a/127710/price/prices-20250501.csv b/127710/price/prices-20250501.csv index 09b3e2d50235..6559e9765c44 100644 --- a/127710/price/prices-20250501.csv +++ b/127710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1327,-17,5,-1.26,7777223,5881,140.79,1343,1343,1313,1747,941,1344,1321.08,0.06,-27,-27,1403,1373,1340,1310,1277,1388,1325,175,403,500,940,1,1,34904082,463,-0.60,0.51,12,0.02,-2199.00,2611.00,1748,20250106,-24.08,960,20240805,38.23,1748,-24.08,20250106,1141,16.30,20250321,1748,-24.08,20250106,960,38.23,20240805,0.00,Y,127710,500,174 억,,6511,N,N,0,N,00,N +20250509,150753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1314,-30,5,-2.23,4113089,3119,74.67,1343,1343,1313,1747,941,1344,1318.72,0.06,-27,873,1403,1373,1340,1310,1277,1388,1325,175,403,500,940,1,1,34904082,459,-0.60,0.50,12,0.01,-2199.00,2611.00,1748,20250106,-24.83,960,20240805,36.88,1748,-24.83,20250106,1141,15.16,20250321,1748,-24.83,20250106,960,36.88,20240805,0.00,Y,127710,500,174 억,,6511,N,N,0,N,00,N +20250509,140750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1330,-14,5,-1.04,1174430,886,21.21,1343,1343,1314,1747,941,1344,1325.54,0.06,-27,-27,1403,1373,1340,1310,1277,1388,1325,175,403,500,940,1,1,34904082,464,-0.60,0.51,12,0.00,-2199.00,2611.00,1748,20250106,-23.91,960,20240805,38.54,1748,-23.91,20250106,1141,16.56,20250321,1748,-23.91,20250106,960,38.54,20240805,0.00,Y,127710,500,174 억,,6511,N,N,0,N,00,N +20250509,130749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1331,-13,5,-0.97,828371,626,14.99,1343,1343,1314,1747,941,1344,1323.28,0.06,-27,-27,1403,1373,1340,1310,1277,1388,1325,175,403,500,940,1,1,34904082,465,-0.61,0.51,12,0.00,-2199.00,2611.00,1748,20250106,-23.86,960,20240805,38.65,1748,-23.86,20250106,1141,16.65,20250321,1748,-23.86,20250106,960,38.65,20240805,0.00,Y,127710,500,174 억,,6511,N,N,0,N,00,N +20250509,120751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1331,-13,5,-0.97,825709,624,14.94,1343,1343,1314,1747,941,1344,1323.25,0.06,-27,-27,1403,1373,1340,1310,1277,1388,1325,175,403,500,940,1,1,34904082,465,-0.61,0.51,12,0.00,-2199.00,2611.00,1748,20250106,-23.86,960,20240805,38.65,1748,-23.86,20250106,1141,16.65,20250321,1748,-23.86,20250106,960,38.65,20240805,0.00,Y,127710,500,174 억,,6511,N,N,0,N,00,N +20250509,110748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1331,-13,5,-0.97,804413,608,14.56,1343,1343,1314,1747,941,1344,1323.05,0.06,-27,-27,1403,1373,1340,1310,1277,1388,1325,175,403,500,940,1,1,34904082,465,-0.61,0.51,12,0.00,-2199.00,2611.00,1748,20250106,-23.86,960,20240805,38.65,1748,-23.86,20250106,1141,16.65,20250321,1748,-23.86,20250106,960,38.65,20240805,0.00,Y,127710,500,174 억,,6511,N,N,0,N,00,N +20250509,100752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1331,-13,5,-0.97,731600,553,13.24,1343,1343,1314,1747,941,1344,1322.97,0.06,-27,-27,1403,1373,1340,1310,1277,1388,1325,175,403,500,940,1,1,34904082,465,-0.61,0.51,12,0.00,-2199.00,2611.00,1748,20250106,-23.86,960,20240805,38.65,1748,-23.86,20250106,1141,16.65,20250321,1748,-23.86,20250106,960,38.65,20240805,0.00,Y,127710,500,174 억,,6511,N,N,0,N,00,N +20250509,090753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1322,-22,5,-1.64,439109,332,7.95,1343,1343,1322,1747,941,1344,1322.62,0.06,-27,-27,1403,1373,1340,1310,1277,1388,1325,175,403,500,940,1,1,34904082,461,-0.60,0.51,12,0.00,-2199.00,2611.00,1748,20250106,-24.37,960,20240805,37.71,1748,-24.37,20250106,1141,15.86,20250321,1748,-24.37,20250106,960,37.71,20240805,0.00,Y,127710,500,174 억,,6511,N,N,0,N,00,N 20250508,160739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1344,37,2,2.83,5365803,4032,27.26,1307,1370,1307,1699,915,1307,1330.80,0.06,-297,-297,1345,1325,1300,1280,1255,1336,1291,175,392,500,910,1,1,34904082,469,-0.61,0.51,12,0.01,-2199.00,2611.00,1748,20250106,-23.11,960,20240805,40.00,1748,-23.11,20250106,1141,17.79,20250321,1748,-23.11,20250106,960,40.00,20240805,0.00,Y,127710,500,174 억,,6538,N,N,0,N,00,N 20250508,150749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1343,36,2,2.75,4668106,3508,23.72,1307,1370,1307,1699,915,1307,1330.70,0.06,-297,-297,1345,1325,1300,1280,1255,1336,1291,175,392,500,910,1,1,34904082,469,-0.61,0.51,12,0.01,-2199.00,2611.00,1748,20250106,-23.17,960,20240805,39.90,1748,-23.17,20250106,1141,17.70,20250321,1748,-23.17,20250106,960,39.90,20240805,0.00,Y,127710,500,174 억,,6538,N,N,0,N,00,N 20250508,140746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1326,19,2,1.45,4404885,3310,22.38,1307,1370,1307,1699,915,1307,1330.78,0.06,-297,-297,1345,1325,1300,1280,1255,1336,1291,175,392,500,910,1,1,34904082,463,-0.60,0.51,12,0.01,-2199.00,2611.00,1748,20250106,-24.14,960,20240805,38.12,1748,-24.14,20250106,1141,16.21,20250321,1748,-24.14,20250106,960,38.12,20240805,0.00,Y,127710,500,174 억,,6538,N,N,0,N,00,N diff --git a/127980/price/prices-20250501.csv b/127980/price/prices-20250501.csv index 67c44491e4cf..2bc684164775 100644 --- a/127980/price/prices-20250501.csv +++ b/127980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,0,3,0.00,2907250,483,23.92,6030,6050,5990,7800,4200,6000,6019.15,0.20,0,0,6080,6040,5990,5950,5900,6060,5970,12,1800,100,3840,10,1,11840684,710,15.67,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9170,-34.57,20240709,5420,10.70,20250407,0.46,Y,127980,100,11 억,,23306,N,N,0,N,00,N +20250509,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,0,3,0.00,2745250,456,22.59,6030,6050,5990,7800,4200,6000,6020.29,0.20,0,0,6080,6040,5990,5950,5900,6060,5970,12,1800,100,3840,10,1,11840684,710,15.67,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9170,-34.57,20240709,5420,10.70,20250407,0.46,Y,127980,100,11 억,,23306,N,N,0,N,00,N +20250509,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,10,2,0.17,2451570,407,20.16,6030,6050,6000,7800,4200,6000,6023.51,0.20,0,0,6080,6040,5990,5950,5900,6060,5970,12,1800,100,3840,10,1,11840684,712,15.69,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.27,5420,20250407,10.89,6440,-6.68,20250217,5420,10.89,20250407,9170,-34.46,20240709,5420,10.89,20250407,0.46,Y,127980,100,11 억,,23306,N,N,0,N,00,N +20250509,130750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,10,2,0.17,2445560,406,20.11,6030,6050,6000,7800,4200,6000,6023.55,0.20,0,0,6080,6040,5990,5950,5900,6060,5970,12,1800,100,3840,10,1,11840684,712,15.69,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.27,5420,20250407,10.89,6440,-6.68,20250217,5420,10.89,20250407,9170,-34.46,20240709,5420,10.89,20250407,0.46,Y,127980,100,11 억,,23306,N,N,0,N,00,N +20250509,120752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,0,3,0.00,2409500,400,19.81,6030,6050,6000,7800,4200,6000,6023.75,0.20,0,0,6080,6040,5990,5950,5900,6060,5970,12,1800,100,3840,10,1,11840684,710,15.67,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9170,-34.57,20240709,5420,10.70,20250407,0.46,Y,127980,100,11 억,,23306,N,N,0,N,00,N +20250509,110748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,10,2,0.17,2313500,384,19.02,6030,6050,6000,7800,4200,6000,6024.74,0.20,0,0,6080,6040,5990,5950,5900,6060,5970,12,1800,100,3840,10,1,11840684,712,15.69,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.27,5420,20250407,10.89,6440,-6.68,20250217,5420,10.89,20250407,9170,-34.46,20240709,5420,10.89,20250407,0.46,Y,127980,100,11 억,,23306,N,N,0,N,00,N +20250509,100752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,10,2,0.17,1707480,283,14.02,6030,6050,6000,7800,4200,6000,6033.50,0.20,0,0,6080,6040,5990,5950,5900,6060,5970,12,1800,100,3840,10,1,11840684,712,15.69,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.27,5420,20250407,10.89,6440,-6.68,20250217,5420,10.89,20250407,9170,-34.46,20240709,5420,10.89,20250407,0.46,Y,127980,100,11 억,,23306,N,N,0,N,00,N +20250509,090754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,30,2,0.50,78390,13,0.64,6030,6030,6030,7800,4200,6000,6030.00,0.20,0,0,6080,6040,5990,5950,5900,6060,5970,12,1800,100,3840,10,1,11840684,714,15.74,1.54,12,0.00,383.00,3919.00,9580,20240507,-37.06,5420,20250407,11.25,6440,-6.37,20250217,5420,11.25,20250407,9170,-34.24,20240709,5420,11.25,20250407,0.46,Y,127980,100,11 억,,23306,N,N,0,N,00,N 20250508,160739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,30,2,0.50,12090690,2019,82.34,5940,6030,5940,7760,4180,5970,5988.44,0.20,0,36,6090,6030,5970,5910,5850,6030,5910,12,1790,100,3820,10,1,11840684,710,15.67,1.53,12,0.02,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9170,-34.57,20240709,5420,10.70,20250407,0.46,Y,127980,100,11 억,,23299,N,N,0,N,00,N 20250508,150749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,50,2,0.84,11970690,1999,81.53,5940,6030,5940,7760,4180,5970,5988.34,0.20,0,36,6090,6030,5970,5910,5850,6030,5910,12,1790,100,3820,10,1,11840684,713,15.72,1.54,12,0.02,383.00,3919.00,9580,20240507,-37.16,5420,20250407,11.07,6440,-6.52,20250217,5420,11.07,20250407,9170,-34.35,20240709,5420,11.07,20250407,0.46,Y,127980,100,11 억,,23299,N,N,0,N,00,N 20250508,140747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,40,2,0.67,9118580,1522,62.07,5940,6030,5940,7760,4180,5970,5991.18,0.20,0,36,6090,6030,5970,5910,5850,6030,5910,12,1790,100,3820,10,1,11840684,712,15.69,1.53,12,0.01,383.00,3919.00,9580,20240507,-37.27,5420,20250407,10.89,6440,-6.68,20250217,5420,10.89,20250407,9170,-34.46,20240709,5420,10.89,20250407,0.46,Y,127980,100,11 억,,23299,N,N,0,N,00,N diff --git a/128540/price/prices-20250501.csv b/128540/price/prices-20250501.csv index 5a60bb965c93..6f726a6abd09 100644 --- a/128540/price/prices-20250501.csv +++ b/128540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1850,-46,5,-2.43,215781846,117297,108.64,1896,1900,1812,2460,1328,1896,1839.62,2.72,0,-36782,1940,1917,1881,1858,1822,1929,1870,27,564,100,1130,1,1,26690460,494,2.43,0.44,12,0.44,761.00,4208.00,3380,20240627,-45.27,1155,20241025,60.17,1989,-6.99,20250428,1260,46.83,20250103,3380,-45.27,20240627,1155,60.17,20241025,0.49,Y,128540,100,26 억,,727115,N,N,6407,N,00,N +20250509,150753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1842,-54,5,-2.85,203151852,110455,102.30,1896,1900,1812,2460,1328,1896,1839.23,2.72,0,-33864,1940,1917,1881,1858,1822,1929,1870,27,564,100,1130,1,1,26690460,492,2.42,0.44,12,0.41,761.00,4208.00,3380,20240627,-45.50,1155,20241025,59.48,1989,-7.39,20250428,1260,46.19,20250103,3380,-45.50,20240627,1155,59.48,20241025,0.49,Y,128540,100,26 억,,727115,N,N,2548,N,00,N +20250509,140750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1830,-66,5,-3.48,172008573,93512,86.61,1896,1900,1812,2460,1328,1896,1839.43,2.72,0,-26961,1940,1917,1881,1858,1822,1929,1870,27,564,100,1130,1,1,26690460,488,2.40,0.43,12,0.35,761.00,4208.00,3380,20240627,-45.86,1155,20241025,58.44,1989,-7.99,20250428,1260,45.24,20250103,3380,-45.86,20240627,1155,58.44,20241025,0.49,Y,128540,100,26 억,,727115,N,N,2548,N,00,N +20250509,130750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1823,-73,5,-3.85,157250579,85418,79.11,1896,1900,1812,2460,1328,1896,1840.95,2.72,0,-24820,1940,1917,1881,1858,1822,1929,1870,27,564,100,1130,1,1,26690460,487,2.40,0.43,12,0.32,761.00,4208.00,3380,20240627,-46.07,1155,20241025,57.84,1989,-8.35,20250428,1260,44.68,20250103,3380,-46.07,20240627,1155,57.84,20241025,0.49,Y,128540,100,26 억,,727115,N,N,2548,N,00,N +20250509,120752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1826,-70,5,-3.69,136889770,74255,68.77,1896,1900,1812,2460,1328,1896,1843.51,2.72,0,-20588,1940,1917,1881,1858,1822,1929,1870,27,564,100,1130,1,1,26690460,487,2.40,0.43,12,0.28,761.00,4208.00,3380,20240627,-45.98,1155,20241025,58.10,1989,-8.20,20250428,1260,44.92,20250103,3380,-45.98,20240627,1155,58.10,20241025,0.49,Y,128540,100,26 억,,727115,N,N,2548,N,00,N +20250509,110748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1847,-49,5,-2.58,61305029,33030,30.59,1896,1900,1835,2460,1328,1896,1856.04,2.72,0,-8641,1940,1917,1881,1858,1822,1929,1870,27,564,100,1130,1,1,26690460,493,2.43,0.44,12,0.12,761.00,4208.00,3380,20240627,-45.36,1155,20241025,59.91,1989,-7.14,20250428,1260,46.59,20250103,3380,-45.36,20240627,1155,59.91,20241025,0.49,Y,128540,100,26 억,,727115,N,N,2548,N,00,N +20250509,100752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1849,-47,5,-2.48,55098115,29670,27.48,1896,1900,1835,2460,1328,1896,1857.03,2.72,0,-6062,1940,1917,1881,1858,1822,1929,1870,27,564,100,1130,1,1,26690460,494,2.43,0.44,12,0.11,761.00,4208.00,3380,20240627,-45.30,1155,20241025,60.09,1989,-7.04,20250428,1260,46.75,20250103,3380,-45.30,20240627,1155,60.09,20241025,0.49,Y,128540,100,26 억,,727115,N,N,2548,N,00,N +20250509,090754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1870,-26,5,-1.37,14113099,7528,6.97,1896,1896,1860,2460,1328,1896,1874.75,2.72,0,1054,1940,1917,1881,1858,1822,1929,1870,27,564,100,1130,1,1,26690460,499,2.46,0.44,12,0.03,761.00,4208.00,3380,20240627,-44.67,1155,20241025,61.90,1989,-5.98,20250428,1260,48.41,20250103,3380,-44.67,20240627,1155,61.90,20241025,0.49,Y,128540,100,26 억,,727115,N,N,2548,N,00,N 20250508,160740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1896,52,2,2.82,203920529,107918,135.23,1865,1904,1845,2395,1291,1844,1889.58,2.63,0,34117,1898,1871,1849,1822,1800,1860,1811,27,551,100,1100,1,1,26690460,506,2.49,0.45,12,0.40,761.00,4208.00,3380,20240627,-43.91,1155,20241025,64.16,1989,-4.68,20250428,1260,50.48,20250103,3380,-43.91,20240627,1155,64.16,20241025,0.49,Y,128540,100,26 억,,701033,N,N,2548,N,00,N 20250508,150750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1895,51,2,2.77,200738767,106238,133.12,1865,1904,1845,2395,1291,1844,1889.52,2.63,0,33875,1898,1871,1849,1822,1800,1860,1811,27,551,100,1100,1,1,26690460,506,2.49,0.45,12,0.40,761.00,4208.00,3380,20240627,-43.93,1155,20241025,64.07,1989,-4.73,20250428,1260,50.40,20250103,3380,-43.93,20240627,1155,64.07,20241025,0.49,Y,128540,100,26 억,,701033,N,N,4231,N,00,N 20250508,140747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1886,42,2,2.28,127005184,67368,84.42,1865,1904,1845,2395,1291,1844,1885.24,2.63,0,8990,1898,1871,1849,1822,1800,1860,1811,27,551,100,1100,1,1,26690460,503,2.48,0.45,12,0.25,761.00,4208.00,3380,20240627,-44.20,1155,20241025,63.29,1989,-5.18,20250428,1260,49.68,20250103,3380,-44.20,20240627,1155,63.29,20241025,0.49,Y,128540,100,26 억,,701033,N,N,4231,N,00,N diff --git a/128660/price/prices-20250501.csv b/128660/price/prices-20250501.csv index c9a9a38e982e..a45744a6dfff 100644 --- a/128660/price/prices-20250501.csv +++ b/128660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,-30,5,-0.99,105657980,35074,124.66,3055,3055,3000,3945,2125,3035,3012.43,2.05,0,-18136,3085,3060,3045,3020,3005,3052,3012,124,910,500,2000,5,1,24803369,745,26.36,1.07,12,0.14,114.00,2809.00,5390,20240521,-44.25,2575,20241209,16.70,3600,-16.53,20250210,2875,4.52,20250409,5390,-44.25,20240521,2575,16.70,20241209,3.00,Y,128660,500,124 억,,508440,N,N,582,N,00,N +20250509,150753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-20,5,-0.66,99339475,32973,117.19,3055,3055,3000,3945,2125,3035,3012.75,2.05,0,-16511,3085,3060,3045,3020,3005,3052,3012,124,910,500,2000,5,1,24803369,748,26.45,1.07,12,0.13,114.00,2809.00,5390,20240521,-44.06,2575,20241209,17.09,3600,-16.25,20250210,2875,4.87,20250409,5390,-44.06,20240521,2575,17.09,20241209,3.00,Y,128660,500,124 억,,508440,N,N,582,N,00,N +20250509,140751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,-25,5,-0.82,96338665,31977,113.65,3055,3055,3000,3945,2125,3035,3012.75,2.05,0,-16333,3085,3060,3045,3020,3005,3052,3012,124,910,500,2000,5,1,24803369,747,26.40,1.07,12,0.13,114.00,2809.00,5390,20240521,-44.16,2575,20241209,16.89,3600,-16.39,20250210,2875,4.70,20250409,5390,-44.16,20240521,2575,16.89,20241209,3.00,Y,128660,500,124 억,,508440,N,N,582,N,00,N +20250509,130750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,-25,5,-0.82,91259590,30289,107.65,3055,3055,3000,3945,2125,3035,3012.96,2.05,0,-15489,3085,3060,3045,3020,3005,3052,3012,124,910,500,2000,5,1,24803369,747,26.40,1.07,12,0.12,114.00,2809.00,5390,20240521,-44.16,2575,20241209,16.89,3600,-16.39,20250210,2875,4.70,20250409,5390,-44.16,20240521,2575,16.89,20241209,3.00,Y,128660,500,124 억,,508440,N,N,582,N,00,N +20250509,120752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-20,5,-0.66,60860210,20178,71.72,3055,3055,3010,3945,2125,3035,3016.17,2.05,0,-6869,3085,3060,3045,3020,3005,3052,3012,124,910,500,2000,5,1,24803369,748,26.45,1.07,12,0.08,114.00,2809.00,5390,20240521,-44.06,2575,20241209,17.09,3600,-16.25,20250210,2875,4.87,20250409,5390,-44.06,20240521,2575,17.09,20241209,3.00,Y,128660,500,124 억,,508440,N,N,582,N,00,N +20250509,110748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,-25,5,-0.82,50913490,16877,59.98,3055,3055,3010,3945,2125,3035,3016.74,2.05,0,-6189,3085,3060,3045,3020,3005,3052,3012,124,910,500,2000,5,1,24803369,747,26.40,1.07,12,0.07,114.00,2809.00,5390,20240521,-44.16,2575,20241209,16.89,3600,-16.39,20250210,2875,4.70,20250409,5390,-44.16,20240521,2575,16.89,20241209,3.00,Y,128660,500,124 억,,508440,N,N,582,N,00,N +20250509,100752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3025,-10,5,-0.33,23352140,7732,27.48,3055,3055,3010,3945,2125,3035,3020.19,2.05,0,-1164,3085,3060,3045,3020,3005,3052,3012,124,910,500,2000,5,1,24803369,750,26.54,1.08,12,0.03,114.00,2809.00,5390,20240521,-43.88,2575,20241209,17.48,3600,-15.97,20250210,2875,5.22,20250409,5390,-43.88,20240521,2575,17.48,20241209,3.00,Y,128660,500,124 억,,508440,N,N,582,N,00,N +20250509,090754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,20,2,0.66,152750,50,0.18,3055,3055,3055,3945,2125,3035,3055.00,2.05,0,0,3085,3060,3045,3020,3005,3052,3012,124,910,500,2000,5,1,24803369,758,26.80,1.09,12,0.00,114.00,2809.00,5390,20240521,-43.32,2575,20241209,18.64,3600,-15.14,20250210,2875,6.26,20250409,5390,-43.32,20240521,2575,18.64,20241209,3.00,Y,128660,500,124 억,,508440,N,N,582,N,00,N 20250508,160740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3035,-30,5,-0.98,85581310,28136,93.56,3045,3070,3030,3980,2150,3065,3041.70,2.09,0,-6336,3115,3090,3065,3040,3015,3077,3027,124,915,500,2020,5,1,24803369,753,26.62,1.08,12,0.11,114.00,2809.00,5390,20240521,-43.69,2575,20241209,17.86,3600,-15.69,20250210,2875,5.57,20250409,5390,-43.69,20240521,2575,17.86,20241209,2.97,Y,128660,500,124 억,,518061,N,N,582,N,00,N 20250508,150750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3035,-30,5,-0.98,80667695,26517,88.18,3045,3070,3030,3980,2150,3065,3042.11,2.09,0,-6118,3115,3090,3065,3040,3015,3077,3027,124,915,500,2020,5,1,24803369,753,26.62,1.08,12,0.11,114.00,2809.00,5390,20240521,-43.69,2575,20241209,17.86,3600,-15.69,20250210,2875,5.57,20250409,5390,-43.69,20240521,2575,17.86,20241209,2.97,Y,128660,500,124 억,,518061,N,N,1486,N,00,N 20250508,140747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,-25,5,-0.82,69501305,22842,75.96,3045,3070,3035,3980,2150,3065,3042.70,2.09,0,-4839,3115,3090,3065,3040,3015,3077,3027,124,915,500,2020,5,1,24803369,754,26.67,1.08,12,0.09,114.00,2809.00,5390,20240521,-43.60,2575,20241209,18.06,3600,-15.56,20250210,2875,5.74,20250409,5390,-43.60,20240521,2575,18.06,20241209,2.97,Y,128660,500,124 억,,518061,N,N,1486,N,00,N diff --git a/128820/price/prices-20250501.csv b/128820/price/prices-20250501.csv index 24aa2998cd0e..8b26f6879d2a 100644 --- a/128820/price/prices-20250501.csv +++ b/128820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160746,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N +20250509,150754,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N +20250509,140751,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N +20250509,130750,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N +20250509,120753,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N +20250509,110749,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N +20250509,100753,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N +20250509,090754,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N 20250508,160740,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N 20250508,150750,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N 20250508,140747,58,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,4445,2395,3420,0.00,2.20,0,0,3420,3420,3420,3420,3420,3420,3420,2262,1025,5000,0,5,1,45235478,1547,23.92,0.25,12,0.00,143.00,13421.00,4775,20240604,-28.38,2935,20250409,16.52,3550,-3.66,20250221,2935,16.52,20250409,4775,-28.38,20240604,2935,16.52,20250409,1.15,Y,128820,5000,2261 억,,993581,N,N,0,N,00,N diff --git a/128940/price/prices-20250501.csv b/128940/price/prices-20250501.csv index c54ffae90bcf..7da118cef9e9 100644 --- a/128940/price/prices-20250501.csv +++ b/128940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160746,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,271500,11500,2,4.42,39467386750,146126,108.30,262500,275000,261500,338000,182000,260000,270091.19,12.35,0,-29989,276000,268000,263500,255500,251000,272000,259500,320,78000,2500,197600,500,1,12810991,34782,28.67,3.08,12,1.14,9470.00,88067.00,375000,20241018,-27.60,214500,20250407,26.57,287500,-5.57,20250107,214500,26.57,20250407,375000,-27.60,20241018,214500,26.57,20250407,1.14,Y,128940,2500,320 억,,1582727,N,N,6515,N,00,N +20250509,150754,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,273000,13000,2,5.00,36956704500,136906,101.47,262500,275000,261500,338000,182000,260000,269942.18,12.35,0,-27804,276000,268000,263500,255500,251000,272000,259500,320,78000,2500,197600,500,1,12810991,34974,28.83,3.10,12,1.07,9470.00,88067.00,375000,20241018,-27.20,214500,20250407,27.27,287500,-5.04,20250107,214500,27.27,20250407,375000,-27.20,20241018,214500,27.27,20250407,1.14,Y,128940,2500,320 억,,1582727,N,N,8137,N,00,N +20250509,140751,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,273500,13500,2,5.19,27871815250,103711,76.87,262500,273500,261500,338000,182000,260000,268745.02,12.35,0,-18391,276000,268000,263500,255500,251000,272000,259500,320,78000,2500,197600,500,1,12810991,35038,28.88,3.11,12,0.81,9470.00,88067.00,375000,20241018,-27.07,214500,20250407,27.51,287500,-4.87,20250107,214500,27.51,20250407,375000,-27.07,20241018,214500,27.51,20250407,1.14,Y,128940,2500,320 억,,1582727,N,N,8137,N,00,N +20250509,130751,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,269500,9500,2,3.65,19744109250,73673,54.60,262500,270500,261500,338000,182000,260000,267996.54,12.35,0,-16853,276000,268000,263500,255500,251000,272000,259500,320,78000,2500,197600,500,1,12810991,34526,28.46,3.06,12,0.58,9470.00,88067.00,375000,20241018,-28.13,214500,20250407,25.64,287500,-6.26,20250107,214500,25.64,20250407,375000,-28.13,20241018,214500,25.64,20250407,1.14,Y,128940,2500,320 억,,1582727,N,N,8137,N,00,N +20250509,120753,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,269500,9500,2,3.65,17665436500,65946,48.88,262500,270500,261500,338000,182000,260000,267877.30,12.35,0,-13325,276000,268000,263500,255500,251000,272000,259500,320,78000,2500,197600,500,1,12810991,34526,28.46,3.06,12,0.51,9470.00,88067.00,375000,20241018,-28.13,214500,20250407,25.64,287500,-6.26,20250107,214500,25.64,20250407,375000,-28.13,20241018,214500,25.64,20250407,1.14,Y,128940,2500,320 억,,1582727,N,N,8137,N,00,N +20250509,110749,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,269000,9000,2,3.46,14236328250,53244,39.46,262500,270500,261500,338000,182000,260000,267379.01,12.35,0,-8872,276000,268000,263500,255500,251000,272000,259500,320,78000,2500,197600,500,1,12810991,34462,28.41,3.05,12,0.42,9470.00,88067.00,375000,20241018,-28.27,214500,20250407,25.41,287500,-6.43,20250107,214500,25.41,20250407,375000,-28.27,20241018,214500,25.41,20250407,1.14,Y,128940,2500,320 억,,1582727,N,N,8137,N,00,N +20250509,100753,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,268000,8000,2,3.08,10932653000,40887,30.30,262500,270500,261500,338000,182000,260000,267387.02,12.35,0,-6865,276000,268000,263500,255500,251000,272000,259500,320,78000,2500,197600,500,1,12810991,34333,28.30,3.04,12,0.32,9470.00,88067.00,375000,20241018,-28.53,214500,20250407,24.94,287500,-6.78,20250107,214500,24.94,20250407,375000,-28.53,20241018,214500,24.94,20250407,1.14,Y,128940,2500,320 억,,1582727,N,N,8137,N,00,N +20250509,090755,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,265500,5500,2,2.12,734498250,2790,2.07,262500,266000,261500,338000,182000,260000,263261.02,12.35,0,-857,276000,268000,263500,255500,251000,272000,259500,320,78000,2500,197600,500,1,12810991,34013,28.04,3.01,12,0.02,9470.00,88067.00,375000,20241018,-29.20,214500,20250407,23.78,287500,-7.65,20250107,214500,23.78,20250407,375000,-29.20,20241018,214500,23.78,20250407,1.14,Y,128940,2500,320 억,,1582727,N,N,8137,N,00,N 20250508,160740,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,260000,2500,2,0.97,35560303250,134922,255.23,259500,271500,259000,334500,180500,257500,263562.86,12.69,0,-34101,264833,261166,258333,254666,251833,259750,253250,320,77000,2500,195700,500,1,12810991,33309,27.46,2.95,12,1.05,9470.00,88067.00,375000,20241018,-30.67,214500,20250407,21.21,287500,-9.57,20250107,214500,21.21,20250407,375000,-30.67,20241018,214500,21.21,20250407,1.17,Y,128940,2500,320 억,,1626139,N,N,8137,N,00,N 20250508,150750,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,261000,3500,2,1.36,28322851250,107126,202.65,259500,271500,259000,334500,180500,257500,264388.21,12.69,0,-35013,264833,261166,258333,254666,251833,259750,253250,320,77000,2500,195700,500,1,12810991,33437,27.56,2.96,12,0.84,9470.00,88067.00,375000,20241018,-30.40,214500,20250407,21.68,287500,-9.22,20250107,214500,21.68,20250407,375000,-30.40,20241018,214500,21.68,20250407,1.17,Y,128940,2500,320 억,,1626139,N,N,2052,N,00,N 20250508,140748,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,262500,5000,2,1.94,24843924750,93835,177.51,259500,271500,259000,334500,180500,257500,264761.81,12.69,0,-28304,264833,261166,258333,254666,251833,259750,253250,320,77000,2500,195700,500,1,12810991,33629,27.72,2.98,12,0.73,9470.00,88067.00,375000,20241018,-30.00,214500,20250407,22.38,287500,-8.70,20250107,214500,22.38,20250407,375000,-30.00,20241018,214500,22.38,20250407,1.17,Y,128940,2500,320 억,,1626139,N,N,2052,N,00,N diff --git a/129260/price/prices-20250501.csv b/129260/price/prices-20250501.csv index 7d2680ee5cd3..7625b1cd9588 100644 --- a/129260/price/prices-20250501.csv +++ b/129260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160746,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2620,5,2,0.19,234159214,88788,80.55,2590,2690,2590,3395,1835,2615,2637.28,5.48,0,-7728,2695,2655,2620,2580,2545,2637,2562,149,780,500,1720,5,1,29747874,779,5.45,0.27,12,0.30,481.00,9805.00,3195,20250409,-18.00,1990,20240805,31.66,3195,-18.00,20250409,2215,18.28,20250331,3195,-18.00,20250409,1990,31.66,20240805,2.03,Y,129260,500,148 억,,1630682,N,N,41,N,00,N +20250509,150754,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2620,5,2,0.19,215955679,81808,74.21,2590,2690,2590,3395,1835,2615,2639.79,5.48,0,-7405,2695,2655,2620,2580,2545,2637,2562,149,780,500,1720,5,1,29747874,779,5.45,0.27,12,0.28,481.00,9805.00,3195,20250409,-18.00,1990,20240805,31.66,3195,-18.00,20250409,2215,18.28,20250331,3195,-18.00,20250409,1990,31.66,20240805,2.03,Y,129260,500,148 억,,1630682,N,N,0,N,00,N +20250509,140751,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2620,5,2,0.19,204229584,77318,70.14,2590,2690,2590,3395,1835,2615,2641.42,5.48,0,-4872,2695,2655,2620,2580,2545,2637,2562,149,780,500,1720,5,1,29747874,779,5.45,0.27,12,0.26,481.00,9805.00,3195,20250409,-18.00,1990,20240805,31.66,3195,-18.00,20250409,2215,18.28,20250331,3195,-18.00,20250409,1990,31.66,20240805,2.03,Y,129260,500,148 억,,1630682,N,N,0,N,00,N +20250509,130751,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2610,-5,5,-0.19,199117714,75363,68.37,2590,2690,2590,3395,1835,2615,2642.12,5.48,0,-4092,2695,2655,2620,2580,2545,2637,2562,149,780,500,1720,5,1,29747874,776,5.43,0.27,12,0.25,481.00,9805.00,3195,20250409,-18.31,1990,20240805,31.16,3195,-18.31,20250409,2215,17.83,20250331,3195,-18.31,20250409,1990,31.16,20240805,2.03,Y,129260,500,148 억,,1630682,N,N,0,N,00,N +20250509,120753,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2635,20,2,0.76,159512594,60247,54.65,2590,2690,2590,3395,1835,2615,2647.64,5.48,0,5313,2695,2655,2620,2580,2545,2637,2562,149,780,500,1720,5,1,29747874,784,5.48,0.27,12,0.20,481.00,9805.00,3195,20250409,-17.53,1990,20240805,32.41,3195,-17.53,20250409,2215,18.96,20250331,3195,-17.53,20250409,1990,32.41,20240805,2.03,Y,129260,500,148 억,,1630682,N,N,0,N,00,N +20250509,110749,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2650,35,2,1.34,94788474,35713,32.40,2590,2690,2590,3395,1835,2615,2654.17,5.48,0,1553,2695,2655,2620,2580,2545,2637,2562,149,780,500,1720,5,1,29747874,788,5.51,0.27,12,0.12,481.00,9805.00,3195,20250409,-17.06,1990,20240805,33.17,3195,-17.06,20250409,2215,19.64,20250331,3195,-17.06,20250409,1990,33.17,20240805,2.03,Y,129260,500,148 억,,1630682,N,N,0,N,00,N +20250509,100753,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2660,45,2,1.72,54147187,20465,18.57,2590,2670,2590,3395,1835,2615,2645.84,5.48,0,-3526,2695,2655,2620,2580,2545,2637,2562,149,780,500,1720,5,1,29747874,791,5.53,0.27,12,0.07,481.00,9805.00,3195,20250409,-16.74,1990,20240805,33.67,3195,-16.74,20250409,2215,20.09,20250331,3195,-16.74,20250409,1990,33.67,20240805,2.03,Y,129260,500,148 억,,1630682,N,N,0,N,00,N +20250509,090755,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2615,0,3,0.00,1289685,494,0.45,2590,2620,2590,3395,1835,2615,2610.70,5.48,0,-188,2695,2655,2620,2580,2545,2637,2562,149,780,500,1720,5,1,29747874,778,5.44,0.27,12,0.00,481.00,9805.00,3195,20250409,-18.15,1990,20240805,31.41,3195,-18.15,20250409,2215,18.06,20250331,3195,-18.15,20250409,1990,31.41,20240805,2.03,Y,129260,500,148 억,,1630682,N,N,0,N,00,N 20250508,160741,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2615,-45,5,-1.69,289271465,110232,51.81,2655,2660,2585,3455,1865,2660,2624.21,5.56,0,-13915,2773,2716,2603,2546,2433,2745,2575,149,795,500,1750,5,1,29747874,778,5.44,0.27,12,0.37,481.00,9805.00,3195,20250409,-18.15,1990,20240805,31.41,3195,-18.15,20250409,2215,18.06,20250331,3195,-18.15,20250409,1990,31.41,20240805,2.22,Y,129260,500,148 억,,1653509,N,N,8,N,00,N 20250508,150751,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2625,-35,5,-1.32,272836045,103955,48.86,2655,2660,2585,3455,1865,2660,2624.56,5.56,0,-13780,2773,2716,2603,2546,2433,2745,2575,149,795,500,1750,5,1,29747874,781,5.46,0.27,12,0.35,481.00,9805.00,3195,20250409,-17.84,1990,20240805,31.91,3195,-17.84,20250409,2215,18.51,20250331,3195,-17.84,20250409,1990,31.91,20240805,2.22,Y,129260,500,148 억,,1653509,N,N,8,N,00,N 20250508,140748,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2615,-45,5,-1.69,227606160,86666,40.73,2655,2660,2585,3455,1865,2660,2626.25,5.56,0,-19360,2773,2716,2603,2546,2433,2745,2575,149,795,500,1750,5,1,29747874,778,5.44,0.27,12,0.29,481.00,9805.00,3195,20250409,-18.15,1990,20240805,31.41,3195,-18.15,20250409,2215,18.06,20250331,3195,-18.15,20250409,1990,31.41,20240805,2.22,Y,129260,500,148 억,,1653509,N,N,8,N,00,N diff --git a/129890/price/prices-20250501.csv b/129890/price/prices-20250501.csv index ac6c512b33e1..25ff9bab8917 100644 --- a/129890/price/prices-20250501.csv +++ b/129890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,993,-4,5,-0.40,73861817,74531,103.91,997,1010,985,1296,698,997,991.02,1.82,0,-4513,1013,1005,998,990,983,1009,994,51,299,100,670,1,1,50643410,503,10.68,0.79,12,0.15,93.00,1252.00,1693,20240524,-41.35,877,20250409,13.23,1170,-15.13,20250120,877,13.23,20250409,1693,-41.35,20240524,877,13.23,20250409,0.60,Y,129890,100,50 억,,920033,N,N,1073,N,00,N +20250509,150754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,995,-2,5,-0.20,70674175,71319,99.43,997,1010,985,1296,698,997,990.96,1.82,0,-4808,1013,1005,998,990,983,1009,994,51,299,100,670,1,1,50643410,504,10.70,0.79,12,0.14,93.00,1252.00,1693,20240524,-41.23,877,20250409,13.45,1170,-14.96,20250120,877,13.45,20250409,1693,-41.23,20240524,877,13.45,20250409,0.60,Y,129890,100,50 억,,920033,N,N,5817,N,00,N +20250509,140752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,993,-4,5,-0.40,68408721,69034,96.25,997,1010,985,1296,698,997,990.94,1.82,0,-4420,1013,1005,998,990,983,1009,994,51,299,100,670,1,1,50643410,503,10.68,0.79,12,0.14,93.00,1252.00,1693,20240524,-41.35,877,20250409,13.23,1170,-15.13,20250120,877,13.23,20250409,1693,-41.35,20240524,877,13.23,20250409,0.60,Y,129890,100,50 억,,920033,N,N,5817,N,00,N +20250509,130751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,993,-4,5,-0.40,64956347,65555,91.40,997,1010,985,1296,698,997,990.87,1.82,0,-3122,1013,1005,998,990,983,1009,994,51,299,100,670,1,1,50643410,503,10.68,0.79,12,0.13,93.00,1252.00,1693,20240524,-41.35,877,20250409,13.23,1170,-15.13,20250120,877,13.23,20250409,1693,-41.35,20240524,877,13.23,20250409,0.60,Y,129890,100,50 억,,920033,N,N,5817,N,00,N +20250509,120753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-7,5,-0.70,58809079,59347,82.74,997,1010,985,1296,698,997,990.94,1.82,0,-2779,1013,1005,998,990,983,1009,994,51,299,100,670,1,1,50643410,501,10.65,0.79,12,0.12,93.00,1252.00,1693,20240524,-41.52,877,20250409,12.88,1170,-15.38,20250120,877,12.88,20250409,1693,-41.52,20240524,877,12.88,20250409,0.60,Y,129890,100,50 억,,920033,N,N,5817,N,00,N +20250509,110749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,988,-9,5,-0.90,45761290,46162,64.36,997,1010,986,1296,698,997,991.32,1.82,0,-618,1013,1005,998,990,983,1009,994,51,299,100,670,1,1,50643410,500,10.62,0.79,12,0.09,93.00,1252.00,1693,20240524,-41.64,877,20250409,12.66,1170,-15.56,20250120,877,12.66,20250409,1693,-41.64,20240524,877,12.66,20250409,0.60,Y,129890,100,50 억,,920033,N,N,5817,N,00,N +20250509,100753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,989,-8,5,-0.80,37099500,37395,52.14,997,1010,989,1296,698,997,992.10,1.82,0,3045,1013,1005,998,990,983,1009,994,51,299,100,670,1,1,50643410,501,10.63,0.79,12,0.07,93.00,1252.00,1693,20240524,-41.58,877,20250409,12.77,1170,-15.47,20250120,877,12.77,20250409,1693,-41.58,20240524,877,12.77,20250409,0.60,Y,129890,100,50 억,,920033,N,N,5817,N,00,N +20250509,090755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,13,2,1.30,1451299,1441,2.01,997,1010,993,1296,698,997,1007.15,1.82,0,-240,1013,1005,998,990,983,1009,994,51,299,100,670,1,1,50643410,511,10.86,0.81,12,0.00,93.00,1252.00,1693,20240524,-40.34,877,20250409,15.17,1170,-13.68,20250120,877,15.17,20250409,1693,-40.34,20240524,877,15.17,20250409,0.60,Y,129890,100,50 억,,920033,N,N,5817,N,00,N 20250508,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,2,2,0.20,71611863,71725,122.33,995,1006,991,1293,697,995,998.42,1.83,0,11134,1011,1002,991,982,971,1005,985,51,298,100,670,1,1,50643410,505,10.72,0.80,12,0.14,93.00,1252.00,1693,20240524,-41.11,877,20250409,13.68,1170,-14.79,20250120,877,13.68,20250409,1693,-41.11,20240524,877,13.68,20250409,0.60,Y,129890,100,50 억,,925343,N,N,5817,N,00,N 20250508,150751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,4,2,0.40,66099450,66196,112.90,995,1006,991,1293,697,995,998.54,1.83,0,6846,1011,1002,991,982,971,1005,985,51,298,100,670,1,1,50643410,506,10.74,0.80,12,0.13,93.00,1252.00,1693,20240524,-40.99,877,20250409,13.91,1170,-14.62,20250120,877,13.91,20250409,1693,-40.99,20240524,877,13.91,20250409,0.60,Y,129890,100,50 억,,925343,N,N,0,N,00,N 20250508,140748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,3,2,0.30,55489550,55565,94.77,995,1006,991,1293,697,995,998.64,1.83,0,8475,1011,1002,991,982,971,1005,985,51,298,100,670,1,1,50643410,505,10.73,0.80,12,0.11,93.00,1252.00,1693,20240524,-41.05,877,20250409,13.80,1170,-14.70,20250120,877,13.80,20250409,1693,-41.05,20240524,877,13.80,20250409,0.60,Y,129890,100,50 억,,925343,N,N,0,N,00,N diff --git a/129920/price/prices-20250501.csv b/129920/price/prices-20250501.csv index e5623cff0467..ff68e3232a28 100644 --- a/129920/price/prices-20250501.csv +++ b/129920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,-110,5,-2.43,1442448426,325191,47.63,4520,4545,4345,5890,3175,4535,4435.54,2.02,0,-12013,4835,4685,4560,4410,4285,4622,4347,16,1355,100,2810,5,1,13715053,607,-4.88,0.95,12,2.37,-906.00,4640.00,6890,20240808,-35.78,2825,20250204,56.64,5800,-23.71,20250418,2825,56.64,20250204,6890,-35.78,20240808,2825,56.64,20250204,1.99,Y,129920,100,16 억,,277473,N,N,2205,N,00,N +20250509,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,-105,5,-2.32,1345191651,303217,44.41,4520,4545,4345,5890,3175,4535,4436.21,2.02,0,-9083,4835,4685,4560,4410,4285,4622,4347,16,1355,100,2810,5,1,13715053,608,-4.89,0.95,12,2.21,-906.00,4640.00,6890,20240808,-35.70,2825,20250204,56.81,5800,-23.62,20250418,2825,56.81,20250204,6890,-35.70,20240808,2825,56.81,20250204,1.99,Y,129920,100,16 억,,277473,N,N,5860,N,00,N +20250509,140752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,-120,5,-2.65,1250279328,281728,41.26,4520,4545,4345,5890,3175,4535,4437.69,2.02,0,-12415,4835,4685,4560,4410,4285,4622,4347,16,1355,100,2810,5,1,13715053,606,-4.87,0.95,12,2.05,-906.00,4640.00,6890,20240808,-35.92,2825,20250204,56.28,5800,-23.88,20250418,2825,56.28,20250204,6890,-35.92,20240808,2825,56.28,20250204,1.99,Y,129920,100,16 억,,277473,N,N,5860,N,00,N +20250509,130751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4405,-130,5,-2.87,1176007248,264855,38.79,4520,4545,4345,5890,3175,4535,4439.98,2.02,0,-9979,4835,4685,4560,4410,4285,4622,4347,16,1355,100,2810,5,1,13715053,604,-4.86,0.95,12,1.93,-906.00,4640.00,6890,20240808,-36.07,2825,20250204,55.93,5800,-24.05,20250418,2825,55.93,20250204,6890,-36.07,20240808,2825,55.93,20250204,1.99,Y,129920,100,16 억,,277473,N,N,5860,N,00,N +20250509,120754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4460,-75,5,-1.65,1047456678,235808,34.54,4520,4545,4345,5890,3175,4535,4441.76,2.02,0,-14512,4835,4685,4560,4410,4285,4622,4347,16,1355,100,2810,5,1,13715053,612,-4.92,0.96,12,1.72,-906.00,4640.00,6890,20240808,-35.27,2825,20250204,57.88,5800,-23.10,20250418,2825,57.88,20250204,6890,-35.27,20240808,2825,57.88,20250204,1.99,Y,129920,100,16 억,,277473,N,N,5860,N,00,N +20250509,110750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4357,-178,5,-3.93,860454633,193663,28.36,4520,4545,4345,5890,3175,4535,4442.77,2.02,0,-13012,4835,4685,4560,4410,4285,4622,4347,16,1355,100,2810,5,1,13715053,598,-4.81,0.94,12,1.41,-906.00,4640.00,6890,20240808,-36.76,2825,20250204,54.23,5800,-24.88,20250418,2825,54.23,20250204,6890,-36.76,20240808,2825,54.23,20250204,1.99,Y,129920,100,16 억,,277473,N,N,5860,N,00,N +20250509,100754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4465,-70,5,-1.54,524341755,117198,17.17,4520,4545,4410,5890,3175,4535,4473.68,2.02,0,-14033,4835,4685,4560,4410,4285,4622,4347,16,1355,100,2810,5,1,13715053,612,-4.93,0.96,12,0.85,-906.00,4640.00,6890,20240808,-35.20,2825,20250204,58.05,5800,-23.02,20250418,2825,58.05,20250204,6890,-35.20,20240808,2825,58.05,20250204,1.99,Y,129920,100,16 억,,277473,N,N,5860,N,00,N +20250509,090755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,-105,5,-2.32,132295295,29662,4.34,4520,4525,4410,5890,3175,4535,4458.59,2.02,0,-2214,4835,4685,4560,4410,4285,4622,4347,16,1355,100,2810,5,1,13715053,608,-4.89,0.95,12,0.22,-906.00,4640.00,6890,20240808,-35.70,2825,20250204,56.81,5800,-23.62,20250418,2825,56.81,20250204,6890,-35.70,20240808,2825,56.81,20250204,1.99,Y,129920,100,16 억,,277473,N,N,5860,N,00,N 20250508,160741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4535,-30,5,-0.66,3046054743,664899,15.90,4650,4710,4435,5930,3200,4565,4581.35,1.81,0,29892,5431,4997,4566,4132,3701,5215,4350,16,1365,100,2830,5,1,13715053,622,-5.01,0.98,12,4.85,-906.00,4640.00,6890,20240808,-34.18,2825,20250204,60.53,5800,-21.81,20250418,2825,60.53,20250204,6890,-34.18,20240808,2825,60.53,20250204,2.05,Y,129920,100,16 억,,248805,N,N,5860,N,00,N 20250508,150751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4515,-50,5,-1.10,2927933053,638769,15.27,4650,4710,4435,5930,3200,4565,4583.80,1.81,0,34312,5431,4997,4566,4132,3701,5215,4350,16,1365,100,2830,5,1,13715053,619,-4.98,0.97,12,4.66,-906.00,4640.00,6890,20240808,-34.47,2825,20250204,59.82,5800,-22.16,20250418,2825,59.82,20250204,6890,-34.47,20240808,2825,59.82,20250204,2.05,Y,129920,100,16 억,,248805,N,N,2196,N,00,N 20250508,140748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,-20,5,-0.44,2661861093,579782,13.86,4650,4710,4435,5930,3200,4565,4591.27,1.81,0,17410,5431,4997,4566,4132,3701,5215,4350,16,1365,100,2830,5,1,13715053,623,-5.02,0.98,12,4.23,-906.00,4640.00,6890,20240808,-34.03,2825,20250204,60.88,5800,-21.64,20250418,2825,60.88,20250204,6890,-34.03,20240808,2825,60.88,20250204,2.05,Y,129920,100,16 억,,248805,N,N,2196,N,00,N diff --git a/130500/price/prices-20250501.csv b/130500/price/prices-20250501.csv index 7bf8381c92c1..94df8e4dc4ab 100644 --- a/130500/price/prices-20250501.csv +++ b/130500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160747,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2485,-15,5,-0.60,85405363,34367,102.00,2500,2510,2465,3250,1750,2500,2485.10,2.85,0,-928,2560,2530,2505,2475,2450,2517,2462,73,750,500,1500,5,1,14545052,361,6.98,0.42,12,0.24,356.00,5920.00,5140,20240820,-51.65,2240,20241209,10.94,3795,-34.52,20250109,2340,6.20,20250409,5140,-51.65,20240820,2240,10.94,20241209,2.43,Y,130500,500,72 억,,414400,N,N,0,N,00,N +20250509,150755,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2495,-5,5,-0.20,84426313,33973,100.83,2500,2510,2465,3250,1750,2500,2485.10,2.85,0,-604,2560,2530,2505,2475,2450,2517,2462,73,750,500,1500,5,1,14545052,363,7.01,0.42,12,0.23,356.00,5920.00,5140,20240820,-51.46,2240,20241209,11.38,3795,-34.26,20250109,2340,6.62,20250409,5140,-51.46,20240820,2240,11.38,20241209,2.43,Y,130500,500,72 억,,414400,N,N,0,N,00,N +20250509,140752,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2480,-20,5,-0.80,81333273,32724,97.12,2500,2510,2465,3250,1750,2500,2485.43,2.85,0,-430,2560,2530,2505,2475,2450,2517,2462,73,750,500,1500,5,1,14545052,361,6.97,0.42,12,0.22,356.00,5920.00,5140,20240820,-51.75,2240,20241209,10.71,3795,-34.65,20250109,2340,5.98,20250409,5140,-51.75,20240820,2240,10.71,20241209,2.43,Y,130500,500,72 억,,414400,N,N,0,N,00,N +20250509,130752,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2495,-5,5,-0.20,75643128,30434,90.32,2500,2510,2465,3250,1750,2500,2485.48,2.85,0,606,2560,2530,2505,2475,2450,2517,2462,73,750,500,1500,5,1,14545052,363,7.01,0.42,12,0.21,356.00,5920.00,5140,20240820,-51.46,2240,20241209,11.38,3795,-34.26,20250109,2340,6.62,20250409,5140,-51.46,20240820,2240,11.38,20241209,2.43,Y,130500,500,72 억,,414400,N,N,0,N,00,N +20250509,120754,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2480,-20,5,-0.80,67637933,27207,80.75,2500,2510,2465,3250,1750,2500,2486.05,2.85,0,748,2560,2530,2505,2475,2450,2517,2462,73,750,500,1500,5,1,14545052,361,6.97,0.42,12,0.19,356.00,5920.00,5140,20240820,-51.75,2240,20241209,10.71,3795,-34.65,20250109,2340,5.98,20250409,5140,-51.75,20240820,2240,10.71,20241209,2.43,Y,130500,500,72 억,,414400,N,N,0,N,00,N +20250509,110750,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2490,-10,5,-0.40,67023928,26960,80.01,2500,2510,2465,3250,1750,2500,2486.05,2.85,0,753,2560,2530,2505,2475,2450,2517,2462,73,750,500,1500,5,1,14545052,362,6.99,0.42,12,0.19,356.00,5920.00,5140,20240820,-51.56,2240,20241209,11.16,3795,-34.39,20250109,2340,6.41,20250409,5140,-51.56,20240820,2240,11.16,20241209,2.43,Y,130500,500,72 억,,414400,N,N,0,N,00,N +20250509,100754,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2500,0,3,0.00,34683328,13910,41.28,2500,2510,2490,3250,1750,2500,2493.41,2.85,0,3370,2560,2530,2505,2475,2450,2517,2462,73,750,500,1500,5,1,14545052,364,7.02,0.42,12,0.10,356.00,5920.00,5140,20240820,-51.36,2240,20241209,11.61,3795,-34.12,20250109,2340,6.84,20250409,5140,-51.36,20240820,2240,11.61,20241209,2.43,Y,130500,500,72 억,,414400,N,N,0,N,00,N +20250509,090756,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2500,0,3,0.00,25000,10,0.03,2500,2500,2500,3250,1750,2500,2500.00,2.85,0,0,2560,2530,2505,2475,2450,2517,2462,73,750,500,1500,5,1,14545052,364,7.02,0.42,12,0.00,356.00,5920.00,5140,20240820,-51.36,2240,20241209,11.61,3795,-34.12,20250109,2340,6.84,20250409,5140,-51.36,20240820,2240,11.61,20241209,2.43,Y,130500,500,72 억,,414400,N,N,0,N,00,N 20250508,160741,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2500,-25,5,-0.99,84336642,33669,56.60,2515,2535,2480,3280,1770,2525,2504.88,2.84,0,3439,2581,2552,2511,2482,2441,2560,2490,73,755,500,1510,5,1,14545052,364,7.02,0.42,12,0.23,356.00,5920.00,5140,20240820,-51.36,2240,20241209,11.61,3795,-34.12,20250109,2340,6.84,20250409,5140,-51.36,20240820,2240,11.61,20241209,2.45,Y,130500,500,72 억,,413317,N,N,0,N,00,N 20250508,150751,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2500,-25,5,-0.99,82505707,32937,55.37,2515,2535,2480,3280,1770,2525,2504.96,2.84,0,3518,2581,2552,2511,2482,2441,2560,2490,73,755,500,1510,5,1,14545052,364,7.02,0.42,12,0.23,356.00,5920.00,5140,20240820,-51.36,2240,20241209,11.61,3795,-34.12,20250109,2340,6.84,20250409,5140,-51.36,20240820,2240,11.61,20241209,2.45,Y,130500,500,72 억,,413317,N,N,0,N,00,N 20250508,140749,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2505,-20,5,-0.79,70692152,28191,47.39,2515,2535,2480,3280,1770,2525,2507.61,2.84,0,2744,2581,2552,2511,2482,2441,2560,2490,73,755,500,1510,5,1,14545052,364,7.04,0.42,12,0.19,356.00,5920.00,5140,20240820,-51.26,2240,20241209,11.83,3795,-33.99,20250109,2340,7.05,20250409,5140,-51.26,20240820,2240,11.83,20241209,2.45,Y,130500,500,72 억,,413317,N,N,0,N,00,N diff --git a/130580/price/prices-20250501.csv b/130580/price/prices-20250501.csv index bec61c6af514..96ae7bc6c5e1 100644 --- a/130580/price/prices-20250501.csv +++ b/130580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5000,-40,5,-0.79,89056760,17842,61.29,5090,5090,4880,6550,3530,5040,4991.41,42.93,0,939,5193,5116,5013,4936,4833,5155,4975,77,1510,500,3620,10,1,15400000,770,5.64,0.76,12,0.12,887.00,6553.00,6030,20240430,-17.08,4395,20250409,13.77,5090,0.00,20250508,4395,13.77,20250409,5930,-15.68,20240509,4395,13.77,20250409,0.08,Y,130580,500,77 억,,6611718,N,N,0,N,00,N +20250509,150755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4990,-50,5,-0.99,70065505,14008,48.12,5090,5090,4930,6550,3530,5040,5001.82,42.93,0,940,5193,5116,5013,4936,4833,5155,4975,77,1510,500,3620,5,1,15400000,768,5.63,0.76,12,0.09,887.00,6553.00,6030,20240430,-17.25,4395,20250409,13.54,5090,0.00,20250508,4395,13.54,20250409,5930,-15.85,20240509,4395,13.54,20250409,0.08,Y,130580,500,77 억,,6611718,N,N,0,N,00,N +20250509,140752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5010,-30,5,-0.60,45510980,9053,31.10,5090,5090,4965,6550,3530,5040,5027.17,42.93,0,937,5193,5116,5013,4936,4833,5155,4975,77,1510,500,3620,10,1,15400000,772,5.65,0.76,12,0.06,887.00,6553.00,6030,20240430,-16.92,4395,20250409,13.99,5090,0.00,20250508,4395,13.99,20250409,5930,-15.51,20240509,4395,13.99,20250409,0.08,Y,130580,500,77 억,,6611718,N,N,0,N,00,N +20250509,130752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5050,10,2,0.20,28888710,5738,19.71,5090,5090,5000,6550,3530,5040,5034.63,42.93,0,480,5193,5116,5013,4936,4833,5155,4975,77,1510,500,3620,10,1,15400000,778,5.69,0.77,12,0.04,887.00,6553.00,6030,20240430,-16.25,4395,20250409,14.90,5090,0.00,20250508,4395,14.90,20250409,5930,-14.84,20240509,4395,14.90,20250409,0.08,Y,130580,500,77 억,,6611718,N,N,0,N,00,N +20250509,120754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,0,3,0.00,14283020,2829,9.72,5090,5090,5030,6550,3530,5040,5048.79,42.93,0,109,5193,5116,5013,4936,4833,5155,4975,77,1510,500,3620,10,1,15400000,776,5.68,0.77,12,0.02,887.00,6553.00,6030,20240430,-16.42,4395,20250409,14.68,5090,0.00,20250508,4395,14.68,20250409,5930,-15.01,20240509,4395,14.68,20250409,0.08,Y,130580,500,77 억,,6611718,N,N,0,N,00,N +20250509,110750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5050,10,2,0.20,10931330,2164,7.43,5090,5090,5030,6550,3530,5040,5051.45,42.93,0,83,5193,5116,5013,4936,4833,5155,4975,77,1510,500,3620,10,1,15400000,778,5.69,0.77,12,0.01,887.00,6553.00,6030,20240430,-16.25,4395,20250409,14.90,5090,0.00,20250508,4395,14.90,20250409,5930,-14.84,20240509,4395,14.90,20250409,0.08,Y,130580,500,77 억,,6611718,N,N,0,N,00,N +20250509,100754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,0,3,0.00,7503390,1486,5.10,5090,5090,5030,6550,3530,5040,5049.39,42.93,0,67,5193,5116,5013,4936,4833,5155,4975,77,1510,500,3620,10,1,15400000,776,5.68,0.77,12,0.01,887.00,6553.00,6030,20240430,-16.42,4395,20250409,14.68,5090,0.00,20250508,4395,14.68,20250409,5930,-15.01,20240509,4395,14.68,20250409,0.08,Y,130580,500,77 억,,6611718,N,N,0,N,00,N +20250509,090756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5050,10,2,0.20,2445140,483,1.66,5090,5090,5050,6550,3530,5040,5062.40,42.93,0,95,5193,5116,5013,4936,4833,5155,4975,77,1510,500,3620,10,1,15400000,778,5.69,0.77,12,0.00,887.00,6553.00,6030,20240430,-16.25,4395,20250409,14.90,5090,0.00,20250508,4395,14.90,20250409,5930,-14.84,20240509,4395,14.90,20250409,0.08,Y,130580,500,77 억,,6611718,N,N,0,N,00,N 20250508,160742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,130,2,2.65,146022475,29113,109.22,4910,5090,4910,6380,3440,4910,5015.71,42.94,0,2690,4950,4930,4890,4870,4830,4940,4880,77,1470,500,3530,10,1,15400000,776,5.68,0.77,12,0.19,887.00,6553.00,6030,20240430,-16.42,4395,20250409,14.68,5090,-0.98,20250508,4395,14.68,20250409,5990,-15.86,20240508,4395,14.68,20250409,0.08,Y,130580,500,77 억,,6612143,N,N,0,N,00,N 20250508,150752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5010,100,2,2.04,128824065,25693,96.39,4910,5090,4910,6380,3440,4910,5013.98,42.94,0,3008,4950,4930,4890,4870,4830,4940,4880,77,1470,500,3530,10,1,15400000,772,5.65,0.76,12,0.17,887.00,6553.00,6030,20240430,-16.92,4395,20250409,13.99,5090,-1.57,20250508,4395,13.99,20250409,5990,-16.36,20240508,4395,13.99,20250409,0.08,Y,130580,500,77 억,,6612143,N,N,0,N,00,N 20250508,140749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5050,140,2,2.85,99547855,19859,74.50,4910,5090,4910,6380,3440,4910,5012.73,42.94,0,2097,4950,4930,4890,4870,4830,4940,4880,77,1470,500,3530,10,1,15400000,778,5.69,0.77,12,0.13,887.00,6553.00,6030,20240430,-16.25,4395,20250409,14.90,5090,-0.79,20250508,4395,14.90,20250409,5990,-15.69,20240508,4395,14.90,20250409,0.08,Y,130580,500,77 억,,6612143,N,N,0,N,00,N diff --git a/130660/price/prices-20250501.csv b/130660/price/prices-20250501.csv index f5d87dc58606..2b6ffaabeda1 100644 --- a/130660/price/prices-20250501.csv +++ b/130660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160747,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10890,-40,5,-0.37,2775515750,255231,85.00,11050,11180,10720,14200,7660,10930,10874.52,2.70,0,-27716,11296,11112,10916,10732,10536,11015,10635,163,3270,500,6990,10,1,32600000,3550,30.59,3.07,12,0.78,356.00,3552.00,19500,20240718,-44.15,7000,20240425,55.57,13570,-19.75,20250120,8720,24.89,20250409,19500,-44.15,20240718,7720,41.06,20240513,3.98,Y,130660,500,163 억,,880912,N,N,35725,N,00,N +20250509,150755,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10870,-60,5,-0.55,2639013160,242693,80.83,11050,11180,10720,14200,7660,10930,10873.87,2.70,0,-30448,11296,11112,10916,10732,10536,11015,10635,163,3270,500,6990,10,1,32600000,3544,30.53,3.06,12,0.74,356.00,3552.00,19500,20240718,-44.26,7000,20240425,55.29,13570,-19.90,20250120,8720,24.66,20250409,19500,-44.26,20240718,7720,40.80,20240513,3.98,Y,130660,500,163 억,,880912,N,N,31943,N,00,N +20250509,140753,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10800,-130,5,-1.19,2343084380,215356,71.72,11050,11180,10720,14200,7660,10930,10880.05,2.70,0,-37721,11296,11112,10916,10732,10536,11015,10635,163,3270,500,6990,10,1,32600000,3521,30.34,3.04,12,0.66,356.00,3552.00,19500,20240718,-44.62,7000,20240425,54.29,13570,-20.41,20250120,8720,23.85,20250409,19500,-44.62,20240718,7720,39.90,20240513,3.98,Y,130660,500,163 억,,880912,N,N,31943,N,00,N +20250509,130752,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10760,-170,5,-1.56,2187071755,200861,66.90,11050,11180,10720,14200,7660,10930,10888.48,2.70,0,-39652,11296,11112,10916,10732,10536,11015,10635,163,3270,500,6990,10,1,32600000,3508,30.22,3.03,12,0.62,356.00,3552.00,19500,20240718,-44.82,7000,20240425,53.71,13570,-20.71,20250120,8720,23.39,20250409,19500,-44.82,20240718,7720,39.38,20240513,3.98,Y,130660,500,163 억,,880912,N,N,31943,N,00,N +20250509,120754,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10760,-170,5,-1.56,1803283005,165174,55.01,11050,11180,10760,14200,7660,10930,10917.47,2.70,0,-24764,11296,11112,10916,10732,10536,11015,10635,163,3270,500,6990,10,1,32600000,3508,30.22,3.03,12,0.51,356.00,3552.00,19500,20240718,-44.82,7000,20240425,53.71,13570,-20.71,20250120,8720,23.39,20250409,19500,-44.82,20240718,7720,39.38,20240513,3.98,Y,130660,500,163 억,,880912,N,N,31943,N,00,N +20250509,110751,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10790,-140,5,-1.28,1520452965,138914,46.27,11050,11180,10760,14200,7660,10930,10945.28,2.70,0,-8070,11296,11112,10916,10732,10536,11015,10635,163,3270,500,6990,10,1,32600000,3518,30.31,3.04,12,0.43,356.00,3552.00,19500,20240718,-44.67,7000,20240425,54.14,13570,-20.49,20250120,8720,23.74,20250409,19500,-44.67,20240718,7720,39.77,20240513,3.98,Y,130660,500,163 억,,880912,N,N,31943,N,00,N +20250509,100754,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10850,-80,5,-0.73,1224740380,111524,37.14,11050,11180,10840,14200,7660,10930,10981.85,2.70,0,-67,11296,11112,10916,10732,10536,11015,10635,163,3270,500,6990,10,1,32600000,3537,30.48,3.05,12,0.34,356.00,3552.00,19500,20240718,-44.36,7000,20240425,55.00,13570,-20.04,20250120,8720,24.43,20250409,19500,-44.36,20240718,7720,40.54,20240513,3.98,Y,130660,500,163 억,,880912,N,N,31943,N,00,N +20250509,090756,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11150,220,2,2.01,439499145,39787,13.25,11050,11180,10920,14200,7660,10930,11046.30,2.70,0,7815,11296,11112,10916,10732,10536,11015,10635,163,3270,500,6990,10,1,32600000,3635,31.32,3.14,12,0.12,356.00,3552.00,19500,20240718,-42.82,7000,20240425,59.29,13570,-17.83,20250120,8720,27.87,20250409,19500,-42.82,20240718,7720,44.43,20240513,3.98,Y,130660,500,163 억,,880912,N,N,31943,N,00,N 20250508,160742,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10930,-100,5,-0.91,3262419935,300256,43.60,11030,11100,10720,14330,7730,11030,10865.43,2.66,0,7588,11696,11362,10926,10592,10156,11530,10760,163,3300,500,7050,10,1,32600000,3563,30.70,3.08,12,0.92,356.00,3552.00,19500,20240718,-43.95,6990,20240424,56.37,13570,-19.45,20250120,8720,25.34,20250409,19500,-43.95,20240718,7720,41.58,20240513,4.42,Y,130660,500,163 억,,867689,N,N,31943,N,00,N 20250508,150752,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10970,-60,5,-0.54,3049079645,280766,40.77,11030,11100,10720,14330,7730,11030,10859.86,2.66,0,-841,11696,11362,10926,10592,10156,11530,10760,163,3300,500,7050,10,1,32600000,3576,30.81,3.09,12,0.86,356.00,3552.00,19500,20240718,-43.74,6990,20240424,56.94,13570,-19.16,20250120,8720,25.80,20250409,19500,-43.74,20240718,7720,42.10,20240513,4.42,Y,130660,500,163 억,,867689,N,N,10165,N,00,N 20250508,140749,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10850,-180,5,-1.63,2494917155,230021,33.40,11030,11100,10720,14330,7730,11030,10846.48,2.66,0,-10232,11696,11362,10926,10592,10156,11530,10760,163,3300,500,7050,10,1,32600000,3537,30.48,3.05,12,0.71,356.00,3552.00,19500,20240718,-44.36,6990,20240424,55.22,13570,-20.04,20250120,8720,24.43,20250409,19500,-44.36,20240718,7720,40.54,20240513,4.42,Y,130660,500,163 억,,867689,N,N,10165,N,00,N diff --git a/130740/price/prices-20250501.csv b/130740/price/prices-20250501.csv index b324108f9e8a..83e5a042c778 100644 --- a/130740/price/prices-20250501.csv +++ b/130740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1860,-29,5,-1.54,22004157,11752,58.80,1888,1889,1830,2455,1323,1889,1872.38,1.48,0,-1954,1903,1895,1881,1873,1859,1900,1878,56,566,500,1320,1,1,11276679,210,13.88,0.32,12,0.10,134.00,5852.00,2500,20240426,-25.60,1601,20241203,16.18,2245,-17.15,20250102,1606,15.82,20250325,2485,-25.15,20240520,1601,16.18,20241203,0.07,Y,130740,500,56 억,,166872,N,N,793,N,00,N +20250509,150756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1855,-34,5,-1.80,18587204,9925,49.66,1888,1889,1830,2455,1323,1889,1872.77,1.48,0,-1897,1903,1895,1881,1873,1859,1900,1878,56,566,500,1320,1,1,11276679,209,13.84,0.32,12,0.09,134.00,5852.00,2500,20240426,-25.80,1601,20241203,15.87,2245,-17.37,20250102,1606,15.50,20250325,2485,-25.35,20240520,1601,15.87,20241203,0.07,Y,130740,500,56 억,,166872,N,N,3462,N,00,N +20250509,140753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1871,-18,5,-0.95,15178381,8105,40.56,1888,1889,1830,2455,1323,1889,1872.72,1.48,0,-1564,1903,1895,1881,1873,1859,1900,1878,56,566,500,1320,1,1,11276679,211,13.96,0.32,12,0.07,134.00,5852.00,2500,20240426,-25.16,1601,20241203,16.86,2245,-16.66,20250102,1606,16.50,20250325,2485,-24.71,20240520,1601,16.86,20241203,0.07,Y,130740,500,56 억,,166872,N,N,3462,N,00,N +20250509,130752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1871,-18,5,-0.95,12417652,6625,33.15,1888,1889,1871,2455,1323,1889,1874.36,1.48,0,-1676,1903,1895,1881,1873,1859,1900,1878,56,566,500,1320,1,1,11276679,211,13.96,0.32,12,0.06,134.00,5852.00,2500,20240426,-25.16,1601,20241203,16.86,2245,-16.66,20250102,1606,16.50,20250325,2485,-24.71,20240520,1601,16.86,20241203,0.07,Y,130740,500,56 억,,166872,N,N,3462,N,00,N +20250509,120755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1871,-18,5,-0.95,9869350,5263,26.33,1888,1889,1871,2455,1323,1889,1875.23,1.48,0,-1084,1903,1895,1881,1873,1859,1900,1878,56,566,500,1320,1,1,11276679,211,13.96,0.32,12,0.05,134.00,5852.00,2500,20240426,-25.16,1601,20241203,16.86,2245,-16.66,20250102,1606,16.50,20250325,2485,-24.71,20240520,1601,16.86,20241203,0.07,Y,130740,500,56 억,,166872,N,N,3462,N,00,N +20250509,110751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1871,-18,5,-0.95,7442658,3966,19.84,1888,1889,1871,2455,1323,1889,1876.62,1.48,0,-984,1903,1895,1881,1873,1859,1900,1878,56,566,500,1320,1,1,11276679,211,13.96,0.32,12,0.04,134.00,5852.00,2500,20240426,-25.16,1601,20241203,16.86,2245,-16.66,20250102,1606,16.50,20250325,2485,-24.71,20240520,1601,16.86,20241203,0.07,Y,130740,500,56 억,,166872,N,N,3462,N,00,N +20250509,100755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1871,-18,5,-0.95,5151669,2746,13.74,1888,1889,1871,2455,1323,1889,1876.06,1.48,0,-330,1903,1895,1881,1873,1859,1900,1878,56,566,500,1320,1,1,11276679,211,13.96,0.32,12,0.02,134.00,5852.00,2500,20240426,-25.16,1601,20241203,16.86,2245,-16.66,20250102,1606,16.50,20250325,2485,-24.71,20240520,1601,16.86,20241203,0.07,Y,130740,500,56 억,,166872,N,N,3462,N,00,N +20250509,090756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1886,-3,5,-0.16,627999,333,1.67,1888,1889,1880,2455,1323,1889,1885.88,1.48,0,-299,1903,1895,1881,1873,1859,1900,1878,56,566,500,1320,1,1,11276679,213,14.07,0.32,12,0.00,134.00,5852.00,2500,20240426,-24.56,1601,20241203,17.80,2245,-15.99,20250102,1606,17.43,20250325,2485,-24.10,20240520,1601,17.80,20241203,0.07,Y,130740,500,56 억,,166872,N,N,3462,N,00,N 20250508,160742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1889,10,2,0.53,37486777,19983,68.32,1879,1889,1867,2440,1316,1879,1875.93,1.52,0,-4561,1923,1900,1857,1834,1791,1912,1846,56,561,500,1310,1,1,11276679,213,14.10,0.32,12,0.18,134.00,5852.00,2500,20240426,-24.44,1601,20241203,17.99,2245,-15.86,20250102,1606,17.62,20250325,2485,-23.98,20240520,1601,17.99,20241203,0.07,Y,130740,500,56 억,,171802,N,N,3462,N,00,N 20250508,150752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1882,3,2,0.16,30238162,16144,55.20,1879,1889,1867,2440,1316,1879,1873.03,1.52,0,-7860,1923,1900,1857,1834,1791,1912,1846,56,561,500,1310,1,1,11276679,212,14.04,0.32,12,0.14,134.00,5852.00,2500,20240426,-24.72,1601,20241203,17.55,2245,-16.17,20250102,1606,17.19,20250325,2485,-24.27,20240520,1601,17.55,20241203,0.07,Y,130740,500,56 억,,171802,N,N,0,N,00,N 20250508,140750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1876,-3,5,-0.16,26456108,14129,48.31,1879,1889,1867,2440,1316,1879,1872.47,1.52,0,-6952,1923,1900,1857,1834,1791,1912,1846,56,561,500,1310,1,1,11276679,212,14.00,0.32,12,0.13,134.00,5852.00,2500,20240426,-24.96,1601,20241203,17.18,2245,-16.44,20250102,1606,16.81,20250325,2485,-24.51,20240520,1601,17.18,20241203,0.07,Y,130740,500,56 억,,171802,N,N,0,N,00,N diff --git a/131030/price/prices-20250501.csv b/131030/price/prices-20250501.csv index 0e40d795e582..fc4c92fda5fb 100644 --- a/131030/price/prices-20250501.csv +++ b/131030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,0,3,0.00,245144750,38338,68.13,6370,6440,6310,8350,4510,6430,6394.30,3.43,0,2645,6643,6536,6353,6246,6063,6590,6300,83,1920,500,4110,10,1,16153162,1039,10.08,0.70,12,0.24,638.00,9244.00,10430,20240710,-38.35,4855,20241210,32.44,7860,-18.19,20250205,5610,14.62,20250409,10430,-38.35,20240710,4855,32.44,20241210,6.61,Y,131030,500,82 억,,553962,N,N,3033,N,00,N +20250509,150756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-40,5,-0.62,229689430,35928,63.85,6370,6440,6310,8350,4510,6430,6393.05,3.43,0,3419,6643,6536,6353,6246,6063,6590,6300,83,1920,500,4110,10,1,16153162,1032,10.02,0.69,12,0.22,638.00,9244.00,10430,20240710,-38.73,4855,20241210,31.62,7860,-18.70,20250205,5610,13.90,20250409,10430,-38.73,20240710,4855,31.62,20241210,6.61,Y,131030,500,82 억,,553962,N,N,2859,N,00,N +20250509,140753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,0,3,0.00,161540020,25294,44.95,6370,6440,6310,8350,4510,6430,6386.50,3.43,0,-3283,6643,6536,6353,6246,6063,6590,6300,83,1920,500,4110,10,1,16153162,1039,10.08,0.70,12,0.16,638.00,9244.00,10430,20240710,-38.35,4855,20241210,32.44,7860,-18.19,20250205,5610,14.62,20250409,10430,-38.35,20240710,4855,32.44,20241210,6.61,Y,131030,500,82 억,,553962,N,N,2859,N,00,N +20250509,130753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-10,5,-0.16,107132220,16804,29.86,6370,6440,6310,8350,4510,6430,6375.40,3.43,0,-5476,6643,6536,6353,6246,6063,6590,6300,83,1920,500,4110,10,1,16153162,1037,10.06,0.69,12,0.10,638.00,9244.00,10430,20240710,-38.45,4855,20241210,32.23,7860,-18.32,20250205,5610,14.44,20250409,10430,-38.45,20240710,4855,32.23,20241210,6.61,Y,131030,500,82 억,,553962,N,N,2859,N,00,N +20250509,120755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-10,5,-0.16,82727730,13002,23.11,6370,6420,6310,8350,4510,6430,6362.69,3.43,0,-5551,6643,6536,6353,6246,6063,6590,6300,83,1920,500,4110,10,1,16153162,1037,10.06,0.69,12,0.08,638.00,9244.00,10430,20240710,-38.45,4855,20241210,32.23,7860,-18.32,20250205,5610,14.44,20250409,10430,-38.45,20240710,4855,32.23,20241210,6.61,Y,131030,500,82 억,,553962,N,N,2859,N,00,N +20250509,110751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-70,5,-1.09,62326430,9814,17.44,6370,6380,6310,8350,4510,6430,6350.77,3.43,0,-2884,6643,6536,6353,6246,6063,6590,6300,83,1920,500,4110,10,1,16153162,1027,9.97,0.69,12,0.06,638.00,9244.00,10430,20240710,-39.02,4855,20241210,31.00,7860,-19.08,20250205,5610,13.37,20250409,10430,-39.02,20240710,4855,31.00,20241210,6.61,Y,131030,500,82 억,,553962,N,N,2859,N,00,N +20250509,100755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,-80,5,-1.24,40312990,6351,11.29,6370,6380,6310,8350,4510,6430,6347.50,3.43,0,-3726,6643,6536,6353,6246,6063,6590,6300,83,1920,500,4110,10,1,16153162,1026,9.95,0.69,12,0.04,638.00,9244.00,10430,20240710,-39.12,4855,20241210,30.79,7860,-19.21,20250205,5610,13.19,20250409,10430,-39.12,20240710,4855,30.79,20241210,6.61,Y,131030,500,82 억,,553962,N,N,2859,N,00,N +20250509,090757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-50,5,-0.78,12423080,1952,3.47,6370,6380,6350,8350,4510,6430,6364.28,3.43,0,-575,6643,6536,6353,6246,6063,6590,6300,83,1920,500,4110,10,1,16153162,1031,10.00,0.69,12,0.01,638.00,9244.00,10430,20240710,-38.83,4855,20241210,31.41,7860,-18.83,20250205,5610,13.73,20250409,10430,-38.83,20240710,4855,31.41,20241210,6.61,Y,131030,500,82 억,,553962,N,N,2859,N,00,N 20250508,160742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,170,2,2.72,356943200,55936,104.21,6170,6460,6170,8130,4390,6260,6381.27,3.37,0,10769,6533,6396,6173,6036,5813,6465,6105,83,1870,500,4000,10,1,16153162,1039,10.08,0.70,12,0.35,638.00,9244.00,10430,20240710,-38.35,4855,20241210,32.44,7860,-18.19,20250205,5610,14.62,20250409,10430,-38.35,20240710,4855,32.44,20241210,6.61,Y,131030,500,82 억,,544332,N,N,2859,N,00,N 20250508,150752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,140,2,2.24,341161280,53478,99.63,6170,6460,6170,8130,4390,6260,6379.47,3.37,0,9110,6533,6396,6173,6036,5813,6465,6105,83,1870,500,4000,10,1,16153162,1034,10.03,0.69,12,0.33,638.00,9244.00,10430,20240710,-38.64,4855,20241210,31.82,7860,-18.58,20250205,5610,14.08,20250409,10430,-38.64,20240710,4855,31.82,20241210,6.61,Y,131030,500,82 억,,544332,N,N,0,N,00,N 20250508,140750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,150,2,2.40,293944070,46101,85.89,6170,6460,6170,8130,4390,6260,6376.09,3.37,0,8128,6533,6396,6173,6036,5813,6465,6105,83,1870,500,4000,10,1,16153162,1035,10.05,0.69,12,0.29,638.00,9244.00,10430,20240710,-38.54,4855,20241210,32.03,7860,-18.45,20250205,5610,14.26,20250409,10430,-38.54,20240710,4855,32.03,20241210,6.61,Y,131030,500,82 억,,544332,N,N,0,N,00,N diff --git a/131090/price/prices-20250501.csv b/131090/price/prices-20250501.csv index d379d657771e..ee98e134e31a 100644 --- a/131090/price/prices-20250501.csv +++ b/131090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160748,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N +20250509,150756,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N +20250509,140754,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N +20250509,130753,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N +20250509,120755,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N +20250509,110751,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N +20250509,100755,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N +20250509,090757,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N 20250508,160743,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N 20250508,150753,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N 20250508,140750,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,1077,581,829,0.00,2.61,0,0,829,829,829,829,829,829,829,44,248,100,0,1,1,40000000,332,2.41,0.14,12,0.00,344.00,5879.00,1046,20250106,-20.75,754,20240805,9.95,1046,-20.75,20250106,765,8.37,20250401,1046,-20.75,20250106,754,9.95,20240805,0.05,Y,131090,100,44 억,,1043952,N,N,0,N,00,N diff --git a/131100/price/prices-20250501.csv b/131100/price/prices-20250501.csv index d51e93572bdc..8b8569350b18 100644 --- a/131100/price/prices-20250501.csv +++ b/131100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160749,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1423,-5,5,-0.35,14603677,10261,33.33,1437,1448,1418,1856,1000,1428,1423.22,0.00,0,426,1520,1474,1447,1401,1374,1460,1387,140,428,500,990,1,1,28048252,399,19.76,0.65,12,0.04,72.00,2188.00,2080,20240612,-31.59,1220,20250109,16.64,1734,-17.94,20250304,1220,16.64,20250109,2080,-31.59,20240612,1220,16.64,20250109,0.01,Y,131100,500,140 억,,0,N,N,324,N,00,N +20250509,150756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1421,-7,5,-0.49,12562051,8825,28.67,1437,1448,1418,1856,1000,1428,1423.46,0.00,0,628,1520,1474,1447,1401,1374,1460,1387,140,428,500,990,1,1,28048252,399,19.74,0.65,12,0.03,72.00,2188.00,2080,20240612,-31.68,1220,20250109,16.48,1734,-18.05,20250304,1220,16.48,20250109,2080,-31.68,20240612,1220,16.48,20250109,0.01,Y,131100,500,140 억,,0,N,N,525,N,00,N +20250509,140754,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1420,-8,5,-0.56,9808835,6886,22.37,1437,1448,1418,1856,1000,1428,1424.46,0.00,0,558,1520,1474,1447,1401,1374,1460,1387,140,428,500,990,1,1,28048252,398,19.72,0.65,12,0.02,72.00,2188.00,2080,20240612,-31.73,1220,20250109,16.39,1734,-18.11,20250304,1220,16.39,20250109,2080,-31.73,20240612,1220,16.39,20250109,0.01,Y,131100,500,140 억,,0,N,N,525,N,00,N +20250509,130753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1421,-7,5,-0.49,9044589,6348,20.62,1437,1448,1418,1856,1000,1428,1424.79,0.00,0,730,1520,1474,1447,1401,1374,1460,1387,140,428,500,990,1,1,28048252,399,19.74,0.65,12,0.02,72.00,2188.00,2080,20240612,-31.68,1220,20250109,16.48,1734,-18.05,20250304,1220,16.48,20250109,2080,-31.68,20240612,1220,16.48,20250109,0.01,Y,131100,500,140 억,,0,N,N,525,N,00,N +20250509,120755,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1421,-7,5,-0.49,8906813,6251,20.31,1437,1448,1418,1856,1000,1428,1424.86,0.00,0,730,1520,1474,1447,1401,1374,1460,1387,140,428,500,990,1,1,28048252,399,19.74,0.65,12,0.02,72.00,2188.00,2080,20240612,-31.68,1220,20250109,16.48,1734,-18.05,20250304,1220,16.48,20250109,2080,-31.68,20240612,1220,16.48,20250109,0.01,Y,131100,500,140 억,,0,N,N,525,N,00,N +20250509,110752,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1420,-8,5,-0.56,7816869,5483,17.81,1437,1448,1418,1856,1000,1428,1425.66,0.00,0,268,1520,1474,1447,1401,1374,1460,1387,140,428,500,990,1,1,28048252,398,19.72,0.65,12,0.02,72.00,2188.00,2080,20240612,-31.73,1220,20250109,16.39,1734,-18.11,20250304,1220,16.39,20250109,2080,-31.73,20240612,1220,16.39,20250109,0.01,Y,131100,500,140 억,,0,N,N,525,N,00,N +20250509,100755,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1424,-4,5,-0.28,3974289,2779,9.03,1437,1448,1424,1856,1000,1428,1430.11,0.00,0,52,1520,1474,1447,1401,1374,1460,1387,140,428,500,990,1,1,28048252,399,19.78,0.65,12,0.01,72.00,2188.00,2080,20240612,-31.54,1220,20250109,16.72,1734,-17.88,20250304,1220,16.72,20250109,2080,-31.54,20240612,1220,16.72,20250109,0.01,Y,131100,500,140 억,,0,N,N,525,N,00,N +20250509,090757,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1437,9,2,0.63,1488515,1037,3.37,1437,1448,1433,1856,1000,1428,1435.41,0.00,0,-467,1520,1474,1447,1401,1374,1460,1387,140,428,500,990,1,1,28048252,403,19.96,0.66,12,0.00,72.00,2188.00,2080,20240612,-30.91,1220,20250109,17.79,1734,-17.13,20250304,1220,17.79,20250109,2080,-30.91,20240612,1220,17.79,20250109,0.01,Y,131100,500,140 억,,0,N,N,525,N,00,N 20250508,160743,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1428,-8,5,-0.56,44037415,30781,390.87,1436,1493,1420,1866,1006,1436,1430.67,0.00,0,2719,1510,1473,1453,1416,1396,1463,1406,140,430,500,1000,1,1,28048252,401,19.83,0.65,12,0.11,72.00,2188.00,2080,20240612,-31.35,1220,20250109,17.05,1734,-17.65,20250304,1220,17.05,20250109,2080,-31.35,20240612,1220,17.05,20250109,0.01,Y,131100,500,140 억,,0,N,N,525,N,00,N 20250508,150753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1422,-14,5,-0.97,36912972,25785,327.43,1436,1493,1420,1866,1006,1436,1431.57,0.00,0,1351,1510,1473,1453,1416,1396,1463,1406,140,430,500,1000,1,1,28048252,399,19.75,0.65,12,0.09,72.00,2188.00,2080,20240612,-31.63,1220,20250109,16.56,1734,-17.99,20250304,1220,16.56,20250109,2080,-31.63,20240612,1220,16.56,20250109,0.01,Y,131100,500,140 억,,0,N,N,3,N,00,N 20250508,140750,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1423,-13,5,-0.91,36740805,25664,325.89,1436,1493,1420,1866,1006,1436,1431.61,0.00,0,1366,1510,1473,1453,1416,1396,1463,1406,140,430,500,1000,1,1,28048252,399,19.76,0.65,12,0.09,72.00,2188.00,2080,20240612,-31.59,1220,20250109,16.64,1734,-17.94,20250304,1220,16.64,20250109,2080,-31.59,20240612,1220,16.64,20250109,0.01,Y,131100,500,140 억,,0,N,N,3,N,00,N diff --git a/131180/price/prices-20250501.csv b/131180/price/prices-20250501.csv index 159a32cfee9c..f7160fc7e13f 100644 --- a/131180/price/prices-20250501.csv +++ b/131180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1060,-1,5,-0.09,55881252,53041,99.43,1050,1064,1038,1379,743,1061,1053.55,15.45,0,1580,1080,1070,1054,1044,1028,1075,1049,29,318,100,720,1,1,29350000,311,6.46,0.48,12,0.18,164.00,2229.00,1101,20240902,-3.72,750,20240805,41.33,1064,0.00,20250508,820,29.27,20250102,1101,-3.72,20240902,750,41.33,20240805,0.24,Y,131180,100,29 억,,4533429,N,N,0,N,00,N +20250509,150757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1052,-9,5,-0.85,54581484,51814,97.13,1050,1064,1038,1379,743,1061,1053.41,15.45,0,1089,1080,1070,1054,1044,1028,1075,1049,29,318,100,720,1,1,29350000,309,6.41,0.47,12,0.18,164.00,2229.00,1101,20240902,-4.45,750,20240805,40.27,1064,0.00,20250508,820,28.29,20250102,1101,-4.45,20240902,750,40.27,20240805,0.24,Y,131180,100,29 억,,4533429,N,N,0,N,00,N +20250509,140754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1055,-6,5,-0.57,39448437,37443,70.19,1050,1064,1038,1379,743,1061,1053.56,15.45,0,-668,1080,1070,1054,1044,1028,1075,1049,29,318,100,720,1,1,29350000,310,6.43,0.47,12,0.13,164.00,2229.00,1101,20240902,-4.18,750,20240805,40.67,1064,0.00,20250508,820,28.66,20250102,1101,-4.18,20240902,750,40.67,20240805,0.24,Y,131180,100,29 억,,4533429,N,N,0,N,00,N +20250509,130753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1055,-6,5,-0.57,32948488,31272,58.62,1050,1064,1038,1379,743,1061,1053.61,15.45,0,-681,1080,1070,1054,1044,1028,1075,1049,29,318,100,720,1,1,29350000,310,6.43,0.47,12,0.11,164.00,2229.00,1101,20240902,-4.18,750,20240805,40.67,1064,0.00,20250508,820,28.66,20250102,1101,-4.18,20240902,750,40.67,20240805,0.24,Y,131180,100,29 억,,4533429,N,N,0,N,00,N +20250509,120756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1059,-2,5,-0.19,31157485,29576,55.44,1050,1064,1038,1379,743,1061,1053.47,15.45,0,-601,1080,1070,1054,1044,1028,1075,1049,29,318,100,720,1,1,29350000,311,6.46,0.48,12,0.10,164.00,2229.00,1101,20240902,-3.81,750,20240805,41.20,1064,0.00,20250508,820,29.15,20250102,1101,-3.81,20240902,750,41.20,20240805,0.24,Y,131180,100,29 억,,4533429,N,N,0,N,00,N +20250509,110752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1063,2,2,0.19,30219021,28689,53.78,1050,1064,1038,1379,743,1061,1053.33,15.45,0,-601,1080,1070,1054,1044,1028,1075,1049,29,318,100,720,1,1,29350000,312,6.48,0.48,12,0.10,164.00,2229.00,1101,20240902,-3.45,750,20240805,41.73,1064,0.00,20250508,820,29.63,20250102,1101,-3.45,20240902,750,41.73,20240805,0.24,Y,131180,100,29 억,,4533429,N,N,0,N,00,N +20250509,100756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1057,-4,5,-0.38,27479356,26103,48.93,1050,1064,1038,1379,743,1061,1052.73,15.45,0,1427,1080,1070,1054,1044,1028,1075,1049,29,318,100,720,1,1,29350000,310,6.45,0.47,12,0.09,164.00,2229.00,1101,20240902,-4.00,750,20240805,40.93,1064,0.00,20250508,820,28.90,20250102,1101,-4.00,20240902,750,40.93,20240805,0.24,Y,131180,100,29 억,,4533429,N,N,0,N,00,N +20250509,090758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1063,2,2,0.19,10815594,10195,19.11,1050,1063,1050,1379,743,1061,1060.87,15.45,0,0,1080,1070,1054,1044,1028,1075,1049,29,318,100,720,1,1,29350000,312,6.48,0.48,12,0.03,164.00,2229.00,1101,20240902,-3.45,750,20240805,41.73,1064,-0.09,20250508,820,29.63,20250102,1101,-3.45,20240902,750,41.73,20240805,0.24,Y,131180,100,29 억,,4533429,N,N,0,N,00,N 20250508,160743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1061,18,2,1.73,56126285,53346,70.06,1043,1064,1038,1355,731,1043,1052.12,15.45,0,2899,1097,1070,1035,1008,973,1083,1021,29,312,100,700,1,1,29350000,311,6.47,0.48,12,0.18,164.00,2229.00,1101,20240902,-3.63,750,20240805,41.47,1064,-0.28,20250508,820,29.39,20250102,1101,-3.63,20240902,750,41.47,20240805,0.24,Y,131180,100,29 억,,4533977,N,N,0,N,00,N 20250508,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1061,18,2,1.73,53821803,51173,67.21,1043,1064,1038,1355,731,1043,1051.76,15.45,0,2754,1097,1070,1035,1008,973,1083,1021,29,312,100,700,1,1,29350000,311,6.47,0.48,12,0.17,164.00,2229.00,1101,20240902,-3.63,750,20240805,41.47,1064,-0.28,20250508,820,29.39,20250102,1101,-3.63,20240902,750,41.47,20240805,0.24,Y,131180,100,29 억,,4533977,N,N,0,N,00,N 20250508,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1061,18,2,1.73,50691649,48225,63.33,1043,1064,1038,1355,731,1043,1051.15,15.45,0,2820,1097,1070,1035,1008,973,1083,1021,29,312,100,700,1,1,29350000,311,6.47,0.48,12,0.16,164.00,2229.00,1101,20240902,-3.63,750,20240805,41.47,1064,-0.28,20250508,820,29.39,20250102,1101,-3.63,20240902,750,41.47,20240805,0.24,Y,131180,100,29 억,,4533977,N,N,0,N,00,N diff --git a/131220/price/prices-20250501.csv b/131220/price/prices-20250501.csv index 510b78b060f5..8668141bd4d8 100644 --- a/131220/price/prices-20250501.csv +++ b/131220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4890,-85,5,-1.71,163114700,33370,78.96,4990,4990,4850,6460,3485,4975,4888.06,2.32,0,-6811,5055,5015,4935,4895,4815,5035,4915,37,1485,500,3380,5,1,7454490,365,13.55,0.80,12,0.45,361.00,6109.00,7520,20240820,-34.97,4080,20250409,19.85,5840,-16.27,20250421,4080,19.85,20250409,7520,-34.97,20240820,4080,19.85,20250409,1.92,Y,131220,500,37 억,,173203,N,N,1518,N,00,N +20250509,150757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4905,-70,5,-1.41,150169940,30725,72.70,4990,4990,4850,6460,3485,4975,4887.55,2.32,0,-7341,5055,5015,4935,4895,4815,5035,4915,37,1485,500,3380,5,1,7454490,366,13.59,0.80,12,0.41,361.00,6109.00,7520,20240820,-34.77,4080,20250409,20.22,5840,-16.01,20250421,4080,20.22,20250409,7520,-34.77,20240820,4080,20.22,20250409,1.92,Y,131220,500,37 억,,173203,N,N,6726,N,00,N +20250509,140754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4895,-80,5,-1.61,137447150,28128,66.55,4990,4990,4850,6460,3485,4975,4886.49,2.32,0,-7593,5055,5015,4935,4895,4815,5035,4915,37,1485,500,3380,5,1,7454490,365,13.56,0.80,12,0.38,361.00,6109.00,7520,20240820,-34.91,4080,20250409,19.98,5840,-16.18,20250421,4080,19.98,20250409,7520,-34.91,20240820,4080,19.98,20250409,1.92,Y,131220,500,37 억,,173203,N,N,6726,N,00,N +20250509,130754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4870,-105,5,-2.11,116578465,23870,56.48,4990,4990,4850,6460,3485,4975,4883.89,2.32,0,-7464,5055,5015,4935,4895,4815,5035,4915,37,1485,500,3380,5,1,7454490,363,13.49,0.80,12,0.32,361.00,6109.00,7520,20240820,-35.24,4080,20250409,19.36,5840,-16.61,20250421,4080,19.36,20250409,7520,-35.24,20240820,4080,19.36,20250409,1.92,Y,131220,500,37 억,,173203,N,N,6726,N,00,N +20250509,120756,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4870,-105,5,-2.11,97476415,19941,47.18,4990,4990,4860,6460,3485,4975,4888.24,2.32,0,-4809,5055,5015,4935,4895,4815,5035,4915,37,1485,500,3380,5,1,7454490,363,13.49,0.80,12,0.27,361.00,6109.00,7520,20240820,-35.24,4080,20250409,19.36,5840,-16.61,20250421,4080,19.36,20250409,7520,-35.24,20240820,4080,19.36,20250409,1.92,Y,131220,500,37 억,,173203,N,N,6726,N,00,N +20250509,110752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-115,5,-2.31,87371155,17865,42.27,4990,4990,4860,6460,3485,4975,4890.63,2.32,0,-4492,5055,5015,4935,4895,4815,5035,4915,37,1485,500,3380,5,1,7454490,362,13.46,0.80,12,0.24,361.00,6109.00,7520,20240820,-35.37,4080,20250409,19.12,5840,-16.78,20250421,4080,19.12,20250409,7520,-35.37,20240820,4080,19.12,20250409,1.92,Y,131220,500,37 억,,173203,N,N,6726,N,00,N +20250509,100756,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4885,-90,5,-1.81,42641045,8687,20.55,4990,4990,4880,6460,3485,4975,4908.60,2.32,0,-1667,5055,5015,4935,4895,4815,5035,4915,37,1485,500,3380,5,1,7454490,364,13.53,0.80,12,0.12,361.00,6109.00,7520,20240820,-35.04,4080,20250409,19.73,5840,-16.35,20250421,4080,19.73,20250409,7520,-35.04,20240820,4080,19.73,20250409,1.92,Y,131220,500,37 억,,173203,N,N,6726,N,00,N +20250509,090758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4915,-60,5,-1.21,13675950,2775,6.57,4990,4990,4910,6460,3485,4975,4928.27,2.32,0,574,5055,5015,4935,4895,4815,5035,4915,37,1485,500,3380,5,1,7454490,366,13.61,0.80,12,0.04,361.00,6109.00,7520,20240820,-34.64,4080,20250409,20.47,5840,-15.84,20250421,4080,20.47,20250409,7520,-34.64,20240820,4080,20.47,20250409,1.92,Y,131220,500,37 억,,173203,N,N,6726,N,00,N 20250508,160743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4975,65,2,1.32,208169810,42249,74.62,4855,4975,4855,6380,3440,4910,4926.61,2.21,0,9334,5076,4992,4906,4822,4736,4950,4780,37,1470,500,3330,5,1,7454490,371,13.78,0.81,12,0.57,361.00,6109.00,7520,20240820,-33.84,4080,20250409,21.94,5840,-14.81,20250421,4080,21.94,20250409,7520,-33.84,20240820,4080,21.94,20250409,1.94,Y,131220,500,37 억,,164774,N,N,6726,N,00,N 20250508,150753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4935,25,2,0.51,177947085,36158,63.86,4855,4945,4855,6380,3440,4910,4921.38,2.21,0,4946,5076,4992,4906,4822,4736,4950,4780,37,1470,500,3330,5,1,7454490,368,13.67,0.81,12,0.49,361.00,6109.00,7520,20240820,-34.38,4080,20250409,20.96,5840,-15.50,20250421,4080,20.96,20250409,7520,-34.38,20240820,4080,20.96,20250409,1.94,Y,131220,500,37 억,,164774,N,N,0,N,00,N 20250508,140751,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4935,25,2,0.51,146515040,29786,52.60,4855,4945,4855,6380,3440,4910,4918.92,2.21,0,3968,5076,4992,4906,4822,4736,4950,4780,37,1470,500,3330,5,1,7454490,368,13.67,0.81,12,0.40,361.00,6109.00,7520,20240820,-34.38,4080,20250409,20.96,5840,-15.50,20250421,4080,20.96,20250409,7520,-34.38,20240820,4080,20.96,20250409,1.94,Y,131220,500,37 억,,164774,N,N,0,N,00,N diff --git a/131290/price/prices-20250501.csv b/131290/price/prices-20250501.csv index e265f9ebbc15..89f46cf201b4 100644 --- a/131290/price/prices-20250501.csv +++ b/131290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160749,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44000,200,2,0.46,1592616975,36395,75.63,44500,44500,43350,56900,30700,43800,43759.22,6.90,0,7691,45166,44482,43716,43032,42266,44825,43375,55,13100,500,31530,50,1,11061429,4867,11.46,1.39,12,0.33,3840.00,31609.00,87800,20240503,-49.89,35000,20241209,25.71,54600,-19.41,20250321,38950,12.97,20250409,85400,-48.48,20240509,35000,25.71,20241209,1.37,Y,131290,500,55 억,,763133,N,N,5522,N,00,N +20250509,150757,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43950,150,2,0.34,1516760625,34671,72.05,44500,44500,43350,56900,30700,43800,43747.24,6.90,0,7413,45166,44482,43716,43032,42266,44825,43375,55,13100,500,31530,50,1,11061429,4861,11.45,1.39,12,0.31,3840.00,31609.00,87800,20240503,-49.94,35000,20241209,25.57,54600,-19.51,20250321,38950,12.84,20250409,85400,-48.54,20240509,35000,25.57,20241209,1.37,Y,131290,500,55 억,,763133,N,N,621,N,00,N +20250509,140755,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43800,0,3,0.00,1247458725,28533,59.29,44500,44500,43350,56900,30700,43800,43719.86,6.90,0,5779,45166,44482,43716,43032,42266,44825,43375,55,13100,500,31530,50,1,11061429,4845,11.41,1.39,12,0.26,3840.00,31609.00,87800,20240503,-50.11,35000,20241209,25.14,54600,-19.78,20250321,38950,12.45,20250409,85400,-48.71,20240509,35000,25.14,20241209,1.37,Y,131290,500,55 억,,763133,N,N,621,N,00,N +20250509,130754,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43550,-250,5,-0.57,1021253225,23344,48.51,44500,44500,43350,56900,30700,43800,43748.00,6.90,0,3614,45166,44482,43716,43032,42266,44825,43375,55,13100,500,31530,50,1,11061429,4817,11.34,1.38,12,0.21,3840.00,31609.00,87800,20240503,-50.40,35000,20241209,24.43,54600,-20.24,20250321,38950,11.81,20250409,85400,-49.00,20240509,35000,24.43,20241209,1.37,Y,131290,500,55 억,,763133,N,N,621,N,00,N +20250509,120756,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43700,-100,5,-0.23,793502325,18127,37.67,44500,44500,43350,56900,30700,43800,43774.61,6.90,0,2322,45166,44482,43716,43032,42266,44825,43375,55,13100,500,31530,50,1,11061429,4834,11.38,1.38,12,0.16,3840.00,31609.00,87800,20240503,-50.23,35000,20241209,24.86,54600,-19.96,20250321,38950,12.20,20250409,85400,-48.83,20240509,35000,24.86,20241209,1.37,Y,131290,500,55 억,,763133,N,N,621,N,00,N +20250509,110752,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43800,0,3,0.00,545777425,12476,25.93,44500,44500,43350,56900,30700,43800,43746.19,6.90,0,765,45166,44482,43716,43032,42266,44825,43375,55,13100,500,31530,50,1,11061429,4845,11.41,1.39,12,0.11,3840.00,31609.00,87800,20240503,-50.11,35000,20241209,25.14,54600,-19.78,20250321,38950,12.45,20250409,85400,-48.71,20240509,35000,25.14,20241209,1.37,Y,131290,500,55 억,,763133,N,N,621,N,00,N +20250509,100756,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43550,-250,5,-0.57,317302750,7253,15.07,44500,44500,43350,56900,30700,43800,43747.79,6.90,0,-1109,45166,44482,43716,43032,42266,44825,43375,55,13100,500,31530,50,1,11061429,4817,11.34,1.38,12,0.07,3840.00,31609.00,87800,20240503,-50.40,35000,20241209,24.43,54600,-20.24,20250321,38950,11.81,20250409,85400,-49.00,20240509,35000,24.43,20241209,1.37,Y,131290,500,55 억,,763133,N,N,621,N,00,N +20250509,090758,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43650,-150,5,-0.34,35363200,804,1.67,44500,44500,43600,56900,30700,43800,43984.08,6.90,0,-590,45166,44482,43716,43032,42266,44825,43375,55,13100,500,31530,50,1,11061429,4828,11.37,1.38,12,0.01,3840.00,31609.00,87800,20240503,-50.28,35000,20241209,24.71,54600,-20.05,20250321,38950,12.07,20250409,85400,-48.89,20240509,35000,24.71,20241209,1.37,Y,131290,500,55 억,,763133,N,N,621,N,00,N 20250508,160744,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43800,1100,2,2.58,2116594200,48121,133.89,43050,44400,42950,55500,29900,42700,43984.83,6.87,0,18127,44066,43382,42516,41832,40966,43725,42175,55,12800,500,30740,50,1,11061429,4845,11.41,1.39,12,0.44,3840.00,31609.00,87800,20240503,-50.11,35000,20241209,25.14,54600,-19.78,20250321,38950,12.45,20250409,85400,-48.71,20240509,35000,25.14,20241209,1.39,Y,131290,500,55 억,,759581,N,N,621,N,00,N 20250508,150754,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43800,1100,2,2.58,2048405450,46563,129.56,43050,44400,42950,55500,29900,42700,43992.13,6.87,0,18575,44066,43382,42516,41832,40966,43725,42175,55,12800,500,30740,50,1,11061429,4845,11.41,1.39,12,0.42,3840.00,31609.00,87800,20240503,-50.11,35000,20241209,25.14,54600,-19.78,20250321,38950,12.45,20250409,85400,-48.71,20240509,35000,25.14,20241209,1.39,Y,131290,500,55 억,,759581,N,N,774,N,00,N 20250508,140751,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44000,1300,2,3.04,1732555575,39377,109.56,43050,44400,42950,55500,29900,42700,43999.18,6.87,0,15509,44066,43382,42516,41832,40966,43725,42175,55,12800,500,30740,50,1,11061429,4867,11.46,1.39,12,0.36,3840.00,31609.00,87800,20240503,-49.89,35000,20241209,25.71,54600,-19.41,20250321,38950,12.97,20250409,85400,-48.48,20240509,35000,25.71,20241209,1.39,Y,131290,500,55 억,,759581,N,N,774,N,00,N diff --git a/131370/price/prices-20250501.csv b/131370/price/prices-20250501.csv index f27cfa83f115..4a5b75695e9d 100644 --- a/131370/price/prices-20250501.csv +++ b/131370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160750,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3335,-10,5,-0.30,739595520,222631,29.54,3330,3355,3300,4345,2345,3345,3322.03,18.64,0,29190,3555,3450,3385,3280,3215,3417,3247,53,1000,100,2340,5,1,53267083,1776,58.51,1.80,12,0.42,57.00,1850.00,4225,20250415,-21.07,2500,20241210,33.40,4225,-21.07,20250415,2635,26.57,20250102,4225,-21.07,20250415,2500,33.40,20241210,4.84,Y,131370,100,53 억,,9930681,N,N,3222,N,00,N +20250509,150758,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3345,0,3,0.00,643709345,193947,25.74,3330,3355,3300,4345,2345,3345,3319.00,18.64,0,26143,3555,3450,3385,3280,3215,3417,3247,53,1000,100,2340,5,1,53267083,1782,58.68,1.81,12,0.36,57.00,1850.00,4225,20250415,-20.83,2500,20241210,33.80,4225,-20.83,20250415,2635,26.94,20250102,4225,-20.83,20250415,2500,33.80,20241210,4.84,Y,131370,100,53 억,,9930681,N,N,3122,N,00,N +20250509,140755,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3320,-25,5,-0.75,517867260,156211,20.73,3330,3345,3300,4345,2345,3345,3315.18,18.64,0,13895,3555,3450,3385,3280,3215,3417,3247,53,1000,100,2340,5,1,53267083,1768,58.25,1.79,12,0.29,57.00,1850.00,4225,20250415,-21.42,2500,20241210,32.80,4225,-21.42,20250415,2635,26.00,20250102,4225,-21.42,20250415,2500,32.80,20241210,4.84,Y,131370,100,53 억,,9930681,N,N,3122,N,00,N +20250509,130754,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3310,-35,5,-1.05,467485065,141006,18.71,3330,3345,3300,4345,2345,3345,3315.36,18.64,0,11670,3555,3450,3385,3280,3215,3417,3247,53,1000,100,2340,5,1,53267083,1763,58.07,1.79,12,0.26,57.00,1850.00,4225,20250415,-21.66,2500,20241210,32.40,4225,-21.66,20250415,2635,25.62,20250102,4225,-21.66,20250415,2500,32.40,20241210,4.84,Y,131370,100,53 억,,9930681,N,N,3122,N,00,N +20250509,120756,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3330,-15,5,-0.45,433086665,130645,17.34,3330,3345,3300,4345,2345,3345,3314.99,18.64,0,10893,3555,3450,3385,3280,3215,3417,3247,53,1000,100,2340,5,1,53267083,1774,58.42,1.80,12,0.25,57.00,1850.00,4225,20250415,-21.18,2500,20241210,33.20,4225,-21.18,20250415,2635,26.38,20250102,4225,-21.18,20250415,2500,33.20,20241210,4.84,Y,131370,100,53 억,,9930681,N,N,3122,N,00,N +20250509,110753,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3320,-25,5,-0.75,372722350,112458,14.92,3330,3345,3300,4345,2345,3345,3314.32,18.64,0,6578,3555,3450,3385,3280,3215,3417,3247,53,1000,100,2340,5,1,53267083,1768,58.25,1.79,12,0.21,57.00,1850.00,4225,20250415,-21.42,2500,20241210,32.80,4225,-21.42,20250415,2635,26.00,20250102,4225,-21.42,20250415,2500,32.80,20241210,4.84,Y,131370,100,53 억,,9930681,N,N,3122,N,00,N +20250509,100756,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3315,-30,5,-0.90,277727265,83805,11.12,3330,3345,3300,4345,2345,3345,3313.97,18.64,0,-5632,3555,3450,3385,3280,3215,3417,3247,53,1000,100,2340,5,1,53267083,1766,58.16,1.79,12,0.16,57.00,1850.00,4225,20250415,-21.54,2500,20241210,32.60,4225,-21.54,20250415,2635,25.81,20250102,4225,-21.54,20250415,2500,32.60,20241210,4.84,Y,131370,100,53 억,,9930681,N,N,3122,N,00,N +20250509,090758,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3340,-5,5,-0.15,65838930,19832,2.63,3330,3345,3310,4345,2345,3345,3319.83,18.64,0,5618,3555,3450,3385,3280,3215,3417,3247,53,1000,100,2340,5,1,53267083,1779,58.60,1.81,12,0.04,57.00,1850.00,4225,20250415,-20.95,2500,20241210,33.60,4225,-20.95,20250415,2635,26.76,20250102,4225,-20.95,20250415,2500,33.60,20241210,4.84,Y,131370,100,53 억,,9930681,N,N,3122,N,00,N 20250508,160744,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3345,-45,5,-1.33,2534493370,749000,100.53,3390,3490,3320,4405,2375,3390,3383.86,18.70,0,-28329,3490,3440,3350,3300,3210,3465,3325,53,1015,100,2370,5,1,53267083,1782,58.68,1.81,12,1.41,57.00,1850.00,4225,20250415,-20.83,2500,20241210,33.80,4225,-20.83,20250415,2635,26.94,20250102,4225,-20.83,20250415,2500,33.80,20241210,4.56,Y,131370,100,53 억,,9959294,N,N,3122,N,00,N 20250508,150754,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3340,-50,5,-1.47,2461539530,727141,97.59,3390,3490,3320,4405,2375,3390,3385.23,18.70,0,-30639,3490,3440,3350,3300,3210,3465,3325,53,1015,100,2370,5,1,53267083,1779,58.60,1.81,12,1.37,57.00,1850.00,4225,20250415,-20.95,2500,20241210,33.60,4225,-20.95,20250415,2635,26.76,20250102,4225,-20.95,20250415,2500,33.60,20241210,4.56,Y,131370,100,53 억,,9959294,N,N,9384,N,00,N 20250508,140751,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3330,-60,5,-1.77,2249258720,663448,89.04,3390,3490,3325,4405,2375,3390,3390.26,18.70,0,-49871,3490,3440,3350,3300,3210,3465,3325,53,1015,100,2370,5,1,53267083,1774,58.42,1.80,12,1.25,57.00,1850.00,4225,20250415,-21.18,2500,20241210,33.20,4225,-21.18,20250415,2635,26.38,20250102,4225,-21.18,20250415,2500,33.20,20241210,4.56,Y,131370,100,53 억,,9959294,N,N,9384,N,00,N diff --git a/131400/price/prices-20250501.csv b/131400/price/prices-20250501.csv index 0ad17e04493e..de70c1ff2823 100644 --- a/131400/price/prices-20250501.csv +++ b/131400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1382,-24,5,-1.71,342396869,244922,275.79,1490,1490,1379,1827,985,1406,1397.98,2.39,0,-77831,1442,1424,1408,1390,1374,1433,1399,298,421,500,1010,1,1,59589882,824,-9.94,0.71,12,0.41,-139.00,1941.00,3250,20240611,-57.48,1200,20250409,15.17,2285,-39.52,20250225,1200,15.17,20250409,3250,-57.48,20240611,1200,15.17,20250409,0.70,Y,131400,500,297 억,,1425845,N,N,11872,N,00,N +20250509,150758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1388,-18,5,-1.28,328152391,234627,264.19,1490,1490,1379,1827,985,1406,1398.61,2.39,0,-77224,1442,1424,1408,1390,1374,1433,1399,298,421,500,1010,1,1,59589882,827,-9.99,0.72,12,0.39,-139.00,1941.00,3250,20240611,-57.29,1200,20250409,15.67,2285,-39.26,20250225,1200,15.67,20250409,3250,-57.29,20240611,1200,15.67,20250409,0.70,Y,131400,500,297 억,,1425845,N,N,3054,N,00,N +20250509,140755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1381,-25,5,-1.78,310500478,221852,249.81,1490,1490,1379,1827,985,1406,1399.58,2.39,0,-80663,1442,1424,1408,1390,1374,1433,1399,298,421,500,1010,1,1,59589882,823,-9.94,0.71,12,0.37,-139.00,1941.00,3250,20240611,-57.51,1200,20250409,15.08,2285,-39.56,20250225,1200,15.08,20250409,3250,-57.51,20240611,1200,15.08,20250409,0.70,Y,131400,500,297 억,,1425845,N,N,3054,N,00,N +20250509,130754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1385,-21,5,-1.49,285144371,203508,229.15,1490,1490,1379,1827,985,1406,1401.15,2.39,0,-84597,1442,1424,1408,1390,1374,1433,1399,298,421,500,1010,1,1,59589882,825,-9.96,0.71,12,0.34,-139.00,1941.00,3250,20240611,-57.38,1200,20250409,15.42,2285,-39.39,20250225,1200,15.42,20250409,3250,-57.38,20240611,1200,15.42,20250409,0.70,Y,131400,500,297 억,,1425845,N,N,3054,N,00,N +20250509,120757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1383,-23,5,-1.64,262138804,186877,210.43,1490,1490,1379,1827,985,1406,1402.73,2.39,0,-81143,1442,1424,1408,1390,1374,1433,1399,298,421,500,1010,1,1,59589882,824,-9.95,0.71,12,0.31,-139.00,1941.00,3250,20240611,-57.45,1200,20250409,15.25,2285,-39.47,20250225,1200,15.25,20250409,3250,-57.45,20240611,1200,15.25,20250409,0.70,Y,131400,500,297 억,,1425845,N,N,3054,N,00,N +20250509,110753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1387,-19,5,-1.35,215434967,153085,172.38,1490,1490,1381,1827,985,1406,1407.29,2.39,0,-74713,1442,1424,1408,1390,1374,1433,1399,298,421,500,1010,1,1,59589882,827,-9.98,0.71,12,0.26,-139.00,1941.00,3250,20240611,-57.32,1200,20250409,15.58,2285,-39.30,20250225,1200,15.58,20250409,3250,-57.32,20240611,1200,15.58,20250409,0.70,Y,131400,500,297 억,,1425845,N,N,3054,N,00,N +20250509,100757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1387,-19,5,-1.35,170305334,120479,135.66,1490,1490,1386,1827,985,1406,1413.57,2.39,0,-60026,1442,1424,1408,1390,1374,1433,1399,298,421,500,1010,1,1,59589882,827,-9.98,0.71,12,0.20,-139.00,1941.00,3250,20240611,-57.32,1200,20250409,15.58,2285,-39.30,20250225,1200,15.58,20250409,3250,-57.32,20240611,1200,15.58,20250409,0.70,Y,131400,500,297 억,,1425845,N,N,3054,N,00,N +20250509,090759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1418,12,2,0.85,75175508,52423,59.03,1490,1490,1402,1827,985,1406,1434.02,2.39,0,-25333,1442,1424,1408,1390,1374,1433,1399,298,421,500,1010,1,1,59589882,845,-10.20,0.73,12,0.09,-139.00,1941.00,3250,20240611,-56.37,1200,20250409,18.17,2285,-37.94,20250225,1200,18.17,20250409,3250,-56.37,20240611,1200,18.17,20250409,0.70,Y,131400,500,297 억,,1425845,N,N,3054,N,00,N 20250508,160744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1406,15,2,1.08,124727173,88699,60.00,1392,1426,1392,1808,974,1391,1406.18,2.38,0,10735,1464,1427,1406,1369,1348,1417,1359,298,417,500,1000,1,1,59589882,838,-10.12,0.72,12,0.15,-139.00,1941.00,3250,20240611,-56.74,1200,20250409,17.17,2285,-38.47,20250225,1200,17.17,20250409,3250,-56.74,20240611,1200,17.17,20250409,0.71,Y,131400,500,297 억,,1419474,N,N,3054,N,00,N 20250508,150754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1406,15,2,1.08,117809532,83777,56.67,1392,1426,1392,1808,974,1391,1406.23,2.38,0,10764,1464,1427,1406,1369,1348,1417,1359,298,417,500,1000,1,1,59589882,838,-10.12,0.72,12,0.14,-139.00,1941.00,3250,20240611,-56.74,1200,20250409,17.17,2285,-38.47,20250225,1200,17.17,20250409,3250,-56.74,20240611,1200,17.17,20250409,0.71,Y,131400,500,297 억,,1419474,N,N,615,N,00,N 20250508,140752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1404,13,2,0.93,96102320,68312,46.21,1392,1426,1392,1808,974,1391,1406.81,2.38,0,5946,1464,1427,1406,1369,1348,1417,1359,298,417,500,1000,1,1,59589882,837,-10.10,0.72,12,0.11,-139.00,1941.00,3250,20240611,-56.80,1200,20250409,17.00,2285,-38.56,20250225,1200,17.00,20250409,3250,-56.80,20240611,1200,17.00,20250409,0.71,Y,131400,500,297 억,,1419474,N,N,615,N,00,N diff --git a/131760/price/prices-20250501.csv b/131760/price/prices-20250501.csv index 3d2656702258..a07cba08deff 100644 --- a/131760/price/prices-20250501.csv +++ b/131760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,880,-16,5,-1.79,191354427,215682,125.91,919,919,880,1164,628,896,887.21,4.54,0,-50435,909,902,891,884,873,906,888,218,268,500,570,1,1,43431583,382,13.75,1.05,12,0.50,64.00,841.00,1530,20250116,-42.48,637,20241209,38.15,1530,-42.48,20250116,771,14.14,20250409,1530,-42.48,20250116,637,38.15,20241209,0.11,Y,131760,500,218 억,,1973202,N,N,0,N,00,N +20250509,150758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,883,-13,5,-1.45,181827161,204862,119.59,919,919,880,1164,628,896,887.56,4.54,0,-47190,909,902,891,884,873,906,888,218,268,500,570,1,1,43431583,384,13.80,1.05,12,0.47,64.00,841.00,1530,20250116,-42.29,637,20241209,38.62,1530,-42.29,20250116,771,14.53,20250409,1530,-42.29,20250116,637,38.62,20241209,0.11,Y,131760,500,218 억,,1973202,N,N,0,N,00,N +20250509,140755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,886,-10,5,-1.12,123570487,138844,81.05,919,919,883,1164,628,896,890.00,4.54,0,-45031,909,902,891,884,873,906,888,218,268,500,570,1,1,43431583,385,13.84,1.05,12,0.32,64.00,841.00,1530,20250116,-42.09,637,20241209,39.09,1530,-42.09,20250116,771,14.92,20250409,1530,-42.09,20250116,637,39.09,20241209,0.11,Y,131760,500,218 억,,1973202,N,N,0,N,00,N +20250509,130755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,889,-7,5,-0.78,118026888,132597,77.41,919,919,883,1164,628,896,890.12,4.54,0,-43360,909,902,891,884,873,906,888,218,268,500,570,1,1,43431583,386,13.89,1.06,12,0.31,64.00,841.00,1530,20250116,-41.90,637,20241209,39.56,1530,-41.90,20250116,771,15.30,20250409,1530,-41.90,20250116,637,39.56,20241209,0.11,Y,131760,500,218 억,,1973202,N,N,0,N,00,N +20250509,120757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,887,-9,5,-1.00,110769127,124435,72.64,919,919,883,1164,628,896,890.18,4.54,0,-40154,909,902,891,884,873,906,888,218,268,500,570,1,1,43431583,385,13.86,1.05,12,0.29,64.00,841.00,1530,20250116,-42.03,637,20241209,39.25,1530,-42.03,20250116,771,15.05,20250409,1530,-42.03,20250116,637,39.25,20241209,0.11,Y,131760,500,218 억,,1973202,N,N,0,N,00,N +20250509,110753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,885,-11,5,-1.23,104434244,117299,68.47,919,919,883,1164,628,896,890.33,4.54,0,-38489,909,902,891,884,873,906,888,218,268,500,570,1,1,43431583,384,13.83,1.05,12,0.27,64.00,841.00,1530,20250116,-42.16,637,20241209,38.93,1530,-42.16,20250116,771,14.79,20250409,1530,-42.16,20250116,637,38.93,20241209,0.11,Y,131760,500,218 억,,1973202,N,N,0,N,00,N +20250509,100757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,888,-8,5,-0.89,70169243,78626,45.90,919,919,883,1164,628,896,892.44,4.54,0,-32694,909,902,891,884,873,906,888,218,268,500,570,1,1,43431583,386,13.88,1.06,12,0.18,64.00,841.00,1530,20250116,-41.96,637,20241209,39.40,1530,-41.96,20250116,771,15.18,20250409,1530,-41.96,20250116,637,39.40,20241209,0.11,Y,131760,500,218 억,,1973202,N,N,0,N,00,N +20250509,090759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,891,-5,5,-0.56,24973409,27819,16.24,919,919,888,1164,628,896,897.71,4.54,0,-2637,909,902,891,884,873,906,888,218,268,500,570,1,1,43431583,387,13.92,1.06,12,0.06,64.00,841.00,1530,20250116,-41.76,637,20241209,39.87,1530,-41.76,20250116,771,15.56,20250409,1530,-41.76,20250116,637,39.87,20241209,0.11,Y,131760,500,218 억,,1973202,N,N,0,N,00,N 20250508,160745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,896,10,2,1.13,151680322,170488,90.90,886,898,880,1151,621,886,889.68,4.71,0,31053,900,892,879,871,858,897,876,218,265,500,560,1,1,43431583,389,14.00,1.07,12,0.39,64.00,841.00,1530,20250116,-41.44,637,20241209,40.66,1530,-41.44,20250116,771,16.21,20250409,1530,-41.44,20250116,637,40.66,20241209,0.11,Y,131760,500,218 억,,2045245,N,N,0,N,00,N 20250508,150754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,895,9,2,1.02,146317989,164492,87.70,886,898,880,1151,621,886,889.51,4.71,0,31054,900,892,879,871,858,897,876,218,265,500,560,1,1,43431583,389,13.98,1.06,12,0.38,64.00,841.00,1530,20250116,-41.50,637,20241209,40.50,1530,-41.50,20250116,771,16.08,20250409,1530,-41.50,20250116,637,40.50,20241209,0.11,Y,131760,500,218 억,,2045245,N,N,0,N,00,N 20250508,140752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,887,1,2,0.11,119150134,134063,71.48,886,895,880,1151,621,886,888.76,4.71,0,30740,900,892,879,871,858,897,876,218,265,500,560,1,1,43431583,385,13.86,1.05,12,0.31,64.00,841.00,1530,20250116,-42.03,637,20241209,39.25,1530,-42.03,20250116,771,15.05,20250409,1530,-42.03,20250116,637,39.25,20241209,0.11,Y,131760,500,218 억,,2045245,N,N,0,N,00,N diff --git a/131970/price/prices-20250501.csv b/131970/price/prices-20250501.csv index 9c9aaa207445..f3b0c2ac3ee7 100644 --- a/131970/price/prices-20250501.csv +++ b/131970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160750,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24350,-700,5,-2.79,2926119625,120054,105.07,25250,25250,24100,32550,17550,25050,24373.36,4.02,0,12520,26483,25766,25283,24566,24083,25525,24325,97,7500,500,18530,50,1,19327238,4706,12.80,1.07,12,0.62,1903.00,22683.00,51200,20240429,-52.44,22100,20250409,10.18,38350,-36.51,20250210,22100,10.18,20250409,48200,-49.48,20240509,22100,10.18,20250409,3.18,Y,131970,500,96 억,,776507,N,N,6096,N,00,N +20250509,150758,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24200,-850,5,-3.39,2742666425,112493,98.45,25250,25250,24100,32550,17550,25050,24380.77,4.02,0,9977,26483,25766,25283,24566,24083,25525,24325,97,7500,500,18530,50,1,19327238,4677,12.72,1.07,12,0.58,1903.00,22683.00,51200,20240429,-52.73,22100,20250409,9.50,38350,-36.90,20250210,22100,9.50,20250409,48200,-49.79,20240509,22100,9.50,20250409,3.18,Y,131970,500,96 억,,776507,N,N,20514,N,00,N +20250509,140756,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24200,-850,5,-3.39,2066894825,84523,73.97,25250,25250,24150,32550,17550,25050,24453.64,4.02,0,6023,26483,25766,25283,24566,24083,25525,24325,97,7500,500,18530,50,1,19327238,4677,12.72,1.07,12,0.44,1903.00,22683.00,51200,20240429,-52.73,22100,20250409,9.50,38350,-36.90,20250210,22100,9.50,20250409,48200,-49.79,20240509,22100,9.50,20250409,3.18,Y,131970,500,96 억,,776507,N,N,20514,N,00,N +20250509,130755,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24200,-850,5,-3.39,1830262725,74746,65.42,25250,25250,24150,32550,17550,25050,24486.43,4.02,0,5605,26483,25766,25283,24566,24083,25525,24325,97,7500,500,18530,50,1,19327238,4677,12.72,1.07,12,0.39,1903.00,22683.00,51200,20240429,-52.73,22100,20250409,9.50,38350,-36.90,20250210,22100,9.50,20250409,48200,-49.79,20240509,22100,9.50,20250409,3.18,Y,131970,500,96 억,,776507,N,N,20514,N,00,N +20250509,120757,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24250,-800,5,-3.19,1674321625,68311,59.78,25250,25250,24150,32550,17550,25050,24510.28,4.02,0,5650,26483,25766,25283,24566,24083,25525,24325,97,7500,500,18530,50,1,19327238,4687,12.74,1.07,12,0.35,1903.00,22683.00,51200,20240429,-52.64,22100,20250409,9.73,38350,-36.77,20250210,22100,9.73,20250409,48200,-49.69,20240509,22100,9.73,20250409,3.18,Y,131970,500,96 억,,776507,N,N,20514,N,00,N +20250509,110753,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24300,-750,5,-2.99,1336381625,54368,47.58,25250,25250,24200,32550,17550,25050,24580.30,4.02,0,6105,26483,25766,25283,24566,24083,25525,24325,97,7500,500,18530,50,1,19327238,4697,12.77,1.07,12,0.28,1903.00,22683.00,51200,20240429,-52.54,22100,20250409,9.95,38350,-36.64,20250210,22100,9.95,20250409,48200,-49.59,20240509,22100,9.95,20250409,3.18,Y,131970,500,96 억,,776507,N,N,20514,N,00,N +20250509,100757,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24500,-550,5,-2.20,1042079650,42295,37.02,25250,25250,24200,32550,17550,25050,24638.37,4.02,0,5645,26483,25766,25283,24566,24083,25525,24325,97,7500,500,18530,50,1,19327238,4735,12.87,1.08,12,0.22,1903.00,22683.00,51200,20240429,-52.15,22100,20250409,10.86,38350,-36.11,20250210,22100,10.86,20250409,48200,-49.17,20240509,22100,10.86,20250409,3.18,Y,131970,500,96 억,,776507,N,N,20514,N,00,N +20250509,090759,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24950,-100,5,-0.40,111792700,4467,3.91,25250,25250,24950,32550,17550,25050,25026.35,4.02,0,-734,26483,25766,25283,24566,24083,25525,24325,97,7500,500,18530,50,1,19327238,4822,13.11,1.10,12,0.02,1903.00,22683.00,51200,20240429,-51.27,22100,20250409,12.90,38350,-34.94,20250210,22100,12.90,20250409,48200,-48.24,20240509,22100,12.90,20250409,3.18,Y,131970,500,96 억,,776507,N,N,20514,N,00,N 20250508,160745,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25050,-400,5,-1.57,2871921925,114264,150.45,25450,26000,24800,33050,17850,25450,25134.09,4.22,0,-12581,26416,25932,25466,24982,24516,26175,25225,97,7600,500,18830,50,1,19327238,4841,13.16,1.10,12,0.59,1903.00,22683.00,51200,20240429,-51.07,22100,20250409,13.35,38350,-34.68,20250210,22100,13.35,20250409,48750,-48.62,20240508,22100,13.35,20250409,3.21,Y,131970,500,96 억,,814895,N,N,20514,N,00,N 20250508,150755,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25000,-450,5,-1.77,2609677175,103794,136.67,25450,26000,24800,33050,17850,25450,25142.85,4.22,0,-9702,26416,25932,25466,24982,24516,26175,25225,97,7600,500,18830,50,1,19327238,4832,13.14,1.10,12,0.54,1903.00,22683.00,51200,20240429,-51.17,22100,20250409,13.12,38350,-34.81,20250210,22100,13.12,20250409,48750,-48.72,20240508,22100,13.12,20250409,3.21,Y,131970,500,96 억,,814895,N,N,11986,N,00,N 20250508,140752,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25100,-350,5,-1.38,2440099725,97030,127.76,25450,26000,24800,33050,17850,25450,25147.89,4.22,0,-10603,26416,25932,25466,24982,24516,26175,25225,97,7600,500,18830,50,1,19327238,4851,13.19,1.11,12,0.50,1903.00,22683.00,51200,20240429,-50.98,22100,20250409,13.57,38350,-34.55,20250210,22100,13.57,20250409,48750,-48.51,20240508,22100,13.57,20250409,3.21,Y,131970,500,96 억,,814895,N,N,11986,N,00,N diff --git a/133750/price/prices-20250501.csv b/133750/price/prices-20250501.csv index a659a97cbac9..1242030458ec 100644 --- a/133750/price/prices-20250501.csv +++ b/133750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,-20,5,-0.84,335402715,143020,65.47,2350,2370,2325,3080,1660,2370,2345.09,3.05,0,42697,2463,2416,2383,2336,2303,2400,2320,117,710,500,1650,5,1,23407077,550,14.51,0.84,12,0.61,162.00,2810.00,3135,20240517,-25.04,1647,20240805,42.68,3130,-24.92,20250411,1971,19.23,20250203,3135,-25.04,20240517,1647,42.68,20240805,4.04,Y,133750,500,117 억,,712756,N,N,9,N,00,N +20250509,150759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-15,5,-0.63,309467425,131997,60.42,2350,2370,2325,3080,1660,2370,2344.46,3.05,0,41389,2463,2416,2383,2336,2303,2400,2320,117,710,500,1650,5,1,23407077,551,14.54,0.84,12,0.56,162.00,2810.00,3135,20240517,-24.88,1647,20240805,42.99,3130,-24.76,20250411,1971,19.48,20250203,3135,-24.88,20240517,1647,42.99,20240805,4.04,Y,133750,500,117 억,,712756,N,N,0,N,00,N +20250509,140756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-15,5,-0.63,261025075,111349,50.97,2350,2370,2325,3080,1660,2370,2344.15,3.05,0,35537,2463,2416,2383,2336,2303,2400,2320,117,710,500,1650,5,1,23407077,551,14.54,0.84,12,0.48,162.00,2810.00,3135,20240517,-24.88,1647,20240805,42.99,3130,-24.76,20250411,1971,19.48,20250203,3135,-24.88,20240517,1647,42.99,20240805,4.04,Y,133750,500,117 억,,712756,N,N,0,N,00,N +20250509,130755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,-10,5,-0.42,227577805,97094,44.45,2350,2370,2325,3080,1660,2370,2343.83,3.05,0,33280,2463,2416,2383,2336,2303,2400,2320,117,710,500,1650,5,1,23407077,552,14.57,0.84,12,0.41,162.00,2810.00,3135,20240517,-24.72,1647,20240805,43.29,3130,-24.60,20250411,1971,19.74,20250203,3135,-24.72,20240517,1647,43.29,20240805,4.04,Y,133750,500,117 억,,712756,N,N,0,N,00,N +20250509,120757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,-20,5,-0.84,209021410,89226,40.85,2350,2370,2325,3080,1660,2370,2342.54,3.05,0,36110,2463,2416,2383,2336,2303,2400,2320,117,710,500,1650,5,1,23407077,550,14.51,0.84,12,0.38,162.00,2810.00,3135,20240517,-25.04,1647,20240805,42.68,3130,-24.92,20250411,1971,19.23,20250203,3135,-25.04,20240517,1647,42.68,20240805,4.04,Y,133750,500,117 억,,712756,N,N,0,N,00,N +20250509,110754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2340,-30,5,-1.27,163331000,69709,31.91,2350,2370,2325,3080,1660,2370,2342.95,3.05,0,22521,2463,2416,2383,2336,2303,2400,2320,117,710,500,1650,5,1,23407077,548,14.44,0.83,12,0.30,162.00,2810.00,3135,20240517,-25.36,1647,20240805,42.08,3130,-25.24,20250411,1971,18.72,20250203,3135,-25.36,20240517,1647,42.08,20240805,4.04,Y,133750,500,117 억,,712756,N,N,0,N,00,N +20250509,100757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-15,5,-0.63,132694570,56626,25.92,2350,2370,2325,3080,1660,2370,2343.24,3.05,0,16713,2463,2416,2383,2336,2303,2400,2320,117,710,500,1650,5,1,23407077,551,14.54,0.84,12,0.24,162.00,2810.00,3135,20240517,-24.88,1647,20240805,42.99,3130,-24.76,20250411,1971,19.48,20250203,3135,-24.88,20240517,1647,42.99,20240805,4.04,Y,133750,500,117 억,,712756,N,N,0,N,00,N +20250509,090759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2345,-25,5,-1.05,44820510,19103,8.74,2350,2370,2325,3080,1660,2370,2345.97,3.05,0,867,2463,2416,2383,2336,2303,2400,2320,117,710,500,1650,5,1,23407077,549,14.48,0.83,12,0.08,162.00,2810.00,3135,20240517,-25.20,1647,20240805,42.38,3130,-25.08,20250411,1971,18.98,20250203,3135,-25.20,20240517,1647,42.38,20240805,4.04,Y,133750,500,117 억,,712756,N,N,0,N,00,N 20250508,160745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2370,-50,5,-2.07,514070465,215682,69.37,2420,2430,2350,3145,1695,2420,2383.43,2.87,0,44113,2543,2481,2408,2346,2273,2512,2377,117,725,500,1690,5,1,23407077,555,14.63,0.84,12,0.92,162.00,2810.00,3135,20240517,-24.40,1647,20240805,43.90,3130,-24.28,20250411,1971,20.24,20250203,3135,-24.40,20240517,1647,43.90,20240805,3.97,Y,133750,500,117 억,,672241,N,N,3377,N,00,N 20250508,150755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,-45,5,-1.86,468639365,196517,63.20,2420,2430,2350,3145,1695,2420,2384.69,2.87,0,42182,2543,2481,2408,2346,2273,2512,2377,117,725,500,1690,5,1,23407077,556,14.66,0.85,12,0.84,162.00,2810.00,3135,20240517,-24.24,1647,20240805,44.20,3130,-24.12,20250411,1971,20.50,20250203,3135,-24.24,20240517,1647,44.20,20240805,3.97,Y,133750,500,117 억,,672241,N,N,3377,N,00,N 20250508,140752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,-60,5,-2.48,373647070,156421,50.31,2420,2430,2350,3145,1695,2420,2388.69,2.87,0,27147,2543,2481,2408,2346,2273,2512,2377,117,725,500,1690,5,1,23407077,552,14.57,0.84,12,0.67,162.00,2810.00,3135,20240517,-24.72,1647,20240805,43.29,3130,-24.60,20250411,1971,19.74,20250203,3135,-24.72,20240517,1647,43.29,20240805,3.97,Y,133750,500,117 억,,672241,N,N,3377,N,00,N diff --git a/133820/price/prices-20250501.csv b/133820/price/prices-20250501.csv index 3ce8535a39b2..815b86e62121 100644 --- a/133820/price/prices-20250501.csv +++ b/133820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160751,57,100.00,KOSPI,,금속,N,N,N,N, ,N,840,-12,5,-1.41,48285006,57225,166.04,856,864,838,1107,597,852,843.78,1.71,0,-7612,885,868,856,839,827,877,848,167,255,500,560,1,1,30826118,259,-0.94,0.78,12,0.19,-897.00,1072.00,1395,20240429,-39.78,800,20250404,5.00,1300,-35.38,20250218,800,5.00,20250404,1388,-39.48,20240513,800,5.00,20250404,0.00,Y,133820,500,166 억,,526962,N,N,154,N,00,N +20250509,150759,57,100.00,KOSPI,,금속,N,N,N,N, ,N,841,-11,5,-1.29,42838883,50740,147.22,856,864,838,1107,597,852,844.28,1.71,0,-7629,885,868,856,839,827,877,848,167,255,500,560,1,1,30826118,259,-0.94,0.78,12,0.16,-897.00,1072.00,1395,20240429,-39.71,800,20250404,5.12,1300,-35.31,20250218,800,5.12,20250404,1388,-39.41,20240513,800,5.12,20250404,0.00,Y,133820,500,166 억,,526962,N,N,78,N,00,N +20250509,140756,57,100.00,KOSPI,,금속,N,N,N,N, ,N,844,-8,5,-0.94,39876077,47220,137.01,856,864,838,1107,597,852,844.47,1.71,0,-6021,885,868,856,839,827,877,848,167,255,500,560,1,1,30826118,260,-0.94,0.79,12,0.15,-897.00,1072.00,1395,20240429,-39.50,800,20250404,5.50,1300,-35.08,20250218,800,5.50,20250404,1388,-39.19,20240513,800,5.50,20250404,0.00,Y,133820,500,166 억,,526962,N,N,78,N,00,N +20250509,130755,57,100.00,KOSPI,,금속,N,N,N,N, ,N,842,-10,5,-1.17,37989925,44981,130.51,856,864,839,1107,597,852,844.58,1.71,0,-5902,885,868,856,839,827,877,848,167,255,500,560,1,1,30826118,260,-0.94,0.79,12,0.15,-897.00,1072.00,1395,20240429,-39.64,800,20250404,5.25,1300,-35.23,20250218,800,5.25,20250404,1388,-39.34,20240513,800,5.25,20250404,0.00,Y,133820,500,166 억,,526962,N,N,78,N,00,N +20250509,120758,57,100.00,KOSPI,,금속,N,N,N,N, ,N,845,-7,5,-0.82,25208437,29814,86.51,856,864,839,1107,597,852,845.52,1.71,0,-5802,885,868,856,839,827,877,848,167,255,500,560,1,1,30826118,260,-0.94,0.79,12,0.10,-897.00,1072.00,1395,20240429,-39.43,800,20250404,5.62,1300,-35.00,20250218,800,5.62,20250404,1388,-39.12,20240513,800,5.62,20250404,0.00,Y,133820,500,166 억,,526962,N,N,78,N,00,N +20250509,110754,57,100.00,KOSPI,,금속,N,N,N,N, ,N,841,-11,5,-1.29,18515876,21874,63.47,856,864,839,1107,597,852,846.48,1.71,0,-3265,885,868,856,839,827,877,848,167,255,500,560,1,1,30826118,259,-0.94,0.78,12,0.07,-897.00,1072.00,1395,20240429,-39.71,800,20250404,5.12,1300,-35.31,20250218,800,5.12,20250404,1388,-39.41,20240513,800,5.12,20250404,0.00,Y,133820,500,166 억,,526962,N,N,78,N,00,N +20250509,100758,57,100.00,KOSPI,,금속,N,N,N,N, ,N,840,-12,5,-1.41,15033567,17738,51.47,856,864,840,1107,597,852,847.53,1.71,0,-2511,885,868,856,839,827,877,848,167,255,500,560,1,1,30826118,259,-0.94,0.78,12,0.06,-897.00,1072.00,1395,20240429,-39.78,800,20250404,5.00,1300,-35.38,20250218,800,5.00,20250404,1388,-39.48,20240513,800,5.00,20250404,0.00,Y,133820,500,166 억,,526962,N,N,78,N,00,N +20250509,090800,57,100.00,KOSPI,,금속,N,N,N,N, ,N,860,8,2,0.94,486637,566,1.64,856,864,856,1107,597,852,859.78,1.71,0,-12,885,868,856,839,827,877,848,167,255,500,560,1,1,30826118,265,-0.96,0.80,12,0.00,-897.00,1072.00,1395,20240429,-38.35,800,20250404,7.50,1300,-33.85,20250218,800,7.50,20250404,1388,-38.04,20240513,800,7.50,20250404,0.00,Y,133820,500,166 억,,526962,N,N,78,N,00,N 20250508,160745,57,100.00,KOSPI,,금속,N,N,N,N, ,N,852,1,2,0.12,29349606,34465,145.25,851,873,844,1106,596,851,851.56,1.72,0,-877,863,856,853,846,843,860,850,167,255,500,560,1,1,30826118,263,-0.95,0.79,12,0.11,-897.00,1072.00,1395,20240429,-38.92,800,20250404,6.50,1300,-34.46,20250218,800,6.50,20250404,1388,-38.62,20240513,800,6.50,20250404,0.00,Y,133820,500,166 억,,530512,N,N,78,N,00,N 20250508,150755,57,100.00,KOSPI,,금속,N,N,N,N, ,N,848,-3,5,-0.35,27907282,32772,138.12,851,873,844,1106,596,851,851.56,1.72,0,-782,863,856,853,846,843,860,850,167,255,500,560,1,1,30826118,261,-0.95,0.79,12,0.11,-897.00,1072.00,1395,20240429,-39.21,800,20250404,6.00,1300,-34.77,20250218,800,6.00,20250404,1388,-38.90,20240513,800,6.00,20250404,0.00,Y,133820,500,166 억,,530512,N,N,83,N,00,N 20250508,140753,57,100.00,KOSPI,,금속,N,N,N,N, ,N,855,4,2,0.47,20713931,24323,102.51,851,873,844,1106,596,851,851.62,1.72,0,-836,863,856,853,846,843,860,850,167,255,500,560,1,1,30826118,264,-0.95,0.80,12,0.08,-897.00,1072.00,1395,20240429,-38.71,800,20250404,6.88,1300,-34.23,20250218,800,6.88,20250404,1388,-38.40,20240513,800,6.88,20250404,0.00,Y,133820,500,166 억,,530512,N,N,83,N,00,N diff --git a/134060/price/prices-20250501.csv b/134060/price/prices-20250501.csv index 3f1ad2cd484f..b6babdc90b7d 100644 --- a/134060/price/prices-20250501.csv +++ b/134060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160751,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4555,105,2,2.36,10290725,2291,155.85,4450,4580,4420,5780,3115,4450,4491.80,0.66,0,145,4543,4496,4473,4426,4403,4485,4415,24,1330,500,2930,5,1,4769250,217,9.09,0.77,12,0.05,501.00,5915.00,5440,20240605,-16.27,3880,20250312,17.40,4610,-1.19,20250226,3880,17.40,20250312,5440,-16.27,20240605,3880,17.40,20250312,0.00,Y,134060,500,23 억,,31348,N,N,0,N,00,N +20250509,150759,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4555,105,2,2.36,9753035,2173,147.82,4450,4580,4420,5780,3115,4450,4488.28,0.66,0,151,4543,4496,4473,4426,4403,4485,4415,24,1330,500,2930,5,1,4769250,217,9.09,0.77,12,0.05,501.00,5915.00,5440,20240605,-16.27,3880,20250312,17.40,4610,-1.19,20250226,3880,17.40,20250312,5440,-16.27,20240605,3880,17.40,20250312,0.00,Y,134060,500,23 억,,31348,N,N,0,N,00,N +20250509,140756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4420,-30,5,-0.67,8770495,1956,133.06,4450,4580,4420,5780,3115,4450,4483.89,0.66,0,160,4543,4496,4473,4426,4403,4485,4415,24,1330,500,2930,5,1,4769250,211,8.82,0.75,12,0.04,501.00,5915.00,5440,20240605,-18.75,3880,20250312,13.92,4610,-4.12,20250226,3880,13.92,20250312,5440,-18.75,20240605,3880,13.92,20250312,0.00,Y,134060,500,23 억,,31348,N,N,0,N,00,N +20250509,130756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4440,-10,5,-0.22,6432300,1428,97.14,4450,4580,4435,5780,3115,4450,4504.41,0.66,0,159,4543,4496,4473,4426,4403,4485,4415,24,1330,500,2930,5,1,4769250,212,8.86,0.75,12,0.03,501.00,5915.00,5440,20240605,-18.38,3880,20250312,14.43,4610,-3.69,20250226,3880,14.43,20250312,5440,-18.38,20240605,3880,14.43,20250312,0.00,Y,134060,500,23 억,,31348,N,N,0,N,00,N +20250509,120758,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4435,-15,5,-0.34,2694995,606,41.22,4450,4450,4435,5780,3115,4450,4447.19,0.66,0,164,4543,4496,4473,4426,4403,4485,4415,24,1330,500,2930,5,1,4769250,212,8.85,0.75,12,0.01,501.00,5915.00,5440,20240605,-18.47,3880,20250312,14.30,4610,-3.80,20250226,3880,14.30,20250312,5440,-18.47,20240605,3880,14.30,20250312,0.00,Y,134060,500,23 억,,31348,N,N,0,N,00,N +20250509,110754,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4435,-15,5,-0.34,2694995,606,41.22,4450,4450,4435,5780,3115,4450,4447.19,0.66,0,164,4543,4496,4473,4426,4403,4485,4415,24,1330,500,2930,5,1,4769250,212,8.85,0.75,12,0.01,501.00,5915.00,5440,20240605,-18.47,3880,20250312,14.30,4610,-3.80,20250226,3880,14.30,20250312,5440,-18.47,20240605,3880,14.30,20250312,0.00,Y,134060,500,23 억,,31348,N,N,0,N,00,N +20250509,100758,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4450,0,3,0.00,2060350,463,31.50,4450,4450,4450,5780,3115,4450,4450.00,0.66,0,181,4543,4496,4473,4426,4403,4485,4415,24,1330,500,2930,5,1,4769250,212,8.88,0.75,12,0.01,501.00,5915.00,5440,20240605,-18.20,3880,20250312,14.69,4610,-3.47,20250226,3880,14.69,20250312,5440,-18.20,20240605,3880,14.69,20250312,0.00,Y,134060,500,23 억,,31348,N,N,0,N,00,N +20250509,090800,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4450,0,3,0.00,1699900,382,25.99,4450,4450,4450,5780,3115,4450,4450.00,0.66,0,178,4543,4496,4473,4426,4403,4485,4415,24,1330,500,2930,5,1,4769250,212,8.88,0.75,12,0.01,501.00,5915.00,5440,20240605,-18.20,3880,20250312,14.69,4610,-3.47,20250226,3880,14.69,20250312,5440,-18.20,20240605,3880,14.69,20250312,0.00,Y,134060,500,23 억,,31348,N,N,0,N,00,N 20250508,160746,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4450,-40,5,-0.89,6596910,1470,48.18,4505,4520,4450,5830,3145,4490,4487.69,0.66,0,-68,4596,4542,4516,4462,4436,4530,4450,24,1340,500,2960,5,1,4769250,212,8.88,0.75,12,0.03,501.00,5915.00,5440,20240605,-18.20,3880,20250312,14.69,4610,-3.47,20250226,3880,14.69,20250312,5440,-18.20,20240605,3880,14.69,20250312,0.00,Y,134060,500,23 억,,31655,N,N,0,N,00,N 20250508,150755,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4455,-35,5,-0.78,6142990,1368,44.84,4505,4520,4455,5830,3145,4490,4490.49,0.66,0,-1,4596,4542,4516,4462,4436,4530,4450,24,1340,500,2960,5,1,4769250,212,8.89,0.75,12,0.03,501.00,5915.00,5440,20240605,-18.11,3880,20250312,14.82,4610,-3.36,20250226,3880,14.82,20250312,5440,-18.11,20240605,3880,14.82,20250312,0.00,Y,134060,500,23 억,,31655,N,N,0,N,00,N 20250508,140753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4460,-30,5,-0.67,5416495,1205,39.50,4505,4520,4460,5830,3145,4490,4495.02,0.66,0,-1,4596,4542,4516,4462,4436,4530,4450,24,1340,500,2960,5,1,4769250,213,8.90,0.75,12,0.03,501.00,5915.00,5440,20240605,-18.01,3880,20250312,14.95,4610,-3.25,20250226,3880,14.95,20250312,5440,-18.01,20240605,3880,14.95,20250312,0.00,Y,134060,500,23 억,,31655,N,N,0,N,00,N diff --git a/134380/price/prices-20250501.csv b/134380/price/prices-20250501.csv index 7aa26956ef3a..a5f52d91b4a4 100644 --- a/134380/price/prices-20250501.csv +++ b/134380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160751,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,-600,5,-0.75,2370200,30,6.48,79800,79800,78800,103300,55700,79500,79006.67,0.36,0,-3,80166,79832,79166,78832,78166,80000,79000,24,23800,1000,58830,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,71300,20240425,10.66,81300,-2.95,20250410,74200,6.33,20250326,86200,-8.47,20240820,72000,9.58,20240509,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N +20250509,150759,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79000,-500,5,-0.63,2212400,28,6.05,79800,79800,78800,103300,55700,79500,79014.29,0.36,0,-3,80166,79832,79166,78832,78166,80000,79000,24,23800,1000,58830,100,1,2199268,1737,6.45,1.00,12,0.00,12245.00,79301.00,86200,20240820,-8.35,71300,20240425,10.80,81300,-2.83,20250410,74200,6.47,20250326,86200,-8.35,20240820,72000,9.72,20240509,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N +20250509,140757,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79000,-500,5,-0.63,1817400,23,4.97,79800,79800,78800,103300,55700,79500,79017.39,0.36,0,-2,80166,79832,79166,78832,78166,80000,79000,24,23800,1000,58830,100,1,2199268,1737,6.45,1.00,12,0.00,12245.00,79301.00,86200,20240820,-8.35,71300,20240425,10.80,81300,-2.83,20250410,74200,6.47,20250326,86200,-8.35,20240820,72000,9.72,20240509,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N +20250509,130756,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,-600,5,-0.75,1106400,14,3.02,79800,79800,78800,103300,55700,79500,79028.57,0.36,0,-2,80166,79832,79166,78832,78166,80000,79000,24,23800,1000,58830,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,71300,20240425,10.66,81300,-2.95,20250410,74200,6.33,20250326,86200,-8.47,20240820,72000,9.58,20240509,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N +20250509,120758,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78800,-700,5,-0.88,790800,10,2.16,79800,79800,78800,103300,55700,79500,79080.00,0.36,0,-1,80166,79832,79166,78832,78166,80000,79000,24,23800,1000,58830,100,1,2199268,1733,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.58,71300,20240425,10.52,81300,-3.08,20250410,74200,6.20,20250326,86200,-8.58,20240820,72000,9.44,20240509,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N +20250509,110754,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79000,-500,5,-0.63,475600,6,1.30,79800,79800,79000,103300,55700,79500,79266.67,0.36,0,0,80166,79832,79166,78832,78166,80000,79000,24,23800,1000,58830,100,1,2199268,1737,6.45,1.00,12,0.00,12245.00,79301.00,86200,20240820,-8.35,71300,20240425,10.80,81300,-2.83,20250410,74200,6.47,20250326,86200,-8.35,20240820,72000,9.72,20240509,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N +20250509,100758,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79800,300,2,0.38,79800,1,0.22,79800,79800,79800,103300,55700,79500,79800.00,0.36,0,0,80166,79832,79166,78832,78166,80000,79000,24,23800,1000,58830,100,1,2199268,1755,6.52,1.01,12,0.00,12245.00,79301.00,86200,20240820,-7.42,71300,20240425,11.92,81300,-1.85,20250410,74200,7.55,20250326,86200,-7.42,20240820,72000,10.83,20240509,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N +20250509,090800,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79500,0,3,0.00,0,0,0.00,0,0,0,103300,55700,79500,0.00,0.36,0,0,80166,79832,79166,78832,78166,80000,79000,24,23800,1000,58830,100,1,2199268,1748,6.49,1.00,12,0.00,12245.00,79301.00,86200,20240820,-7.77,71300,20240425,11.50,81300,-2.21,20250410,74200,7.14,20250326,86200,-7.77,20240820,72000,10.42,20240509,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N 20250508,160746,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79500,500,2,0.63,36570100,463,798.28,79000,79500,78500,102700,55300,79000,78985.10,0.36,0,10,79400,79200,78800,78600,78200,79300,78700,24,23700,1000,58460,100,1,2199268,1748,6.49,1.00,12,0.02,12245.00,79301.00,86200,20240820,-7.77,71100,20240424,11.81,81300,-2.21,20250410,74200,7.14,20250326,86200,-7.77,20240820,72000,10.42,20240509,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N 20250508,150756,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79000,0,3,0.00,36172600,458,789.66,79000,79100,78500,102700,55300,79000,78979.48,0.36,0,5,79400,79200,78800,78600,78200,79300,78700,24,23700,1000,58460,100,1,2199268,1737,6.45,1.00,12,0.02,12245.00,79301.00,86200,20240820,-8.35,71100,20240424,11.11,81300,-2.83,20250410,74200,6.47,20250326,86200,-8.35,20240820,72000,9.72,20240509,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N 20250508,140753,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79100,100,2,0.13,34118000,432,744.83,79000,79100,78500,102700,55300,79000,78976.85,0.36,0,3,79400,79200,78800,78600,78200,79300,78700,24,23700,1000,58460,100,1,2199268,1740,6.46,1.00,12,0.02,12245.00,79301.00,86200,20240820,-8.24,71100,20240424,11.25,81300,-2.71,20250410,74200,6.60,20250326,86200,-8.24,20240820,72000,9.86,20240509,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N diff --git a/134580/price/prices-20250501.csv b/134580/price/prices-20250501.csv index fce71a5aa7b7..0d8378560444 100644 --- a/134580/price/prices-20250501.csv +++ b/134580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,-35,5,-1.69,120485918,58685,183.52,2075,2130,2030,2690,1450,2070,2053.16,1.61,0,-2367,2113,2091,2073,2051,2033,2082,2042,246,620,500,1400,5,1,49294149,1003,-9.51,1.32,12,0.12,-214.00,1541.00,3700,20240503,-45.00,1440,20241209,41.32,2875,-29.22,20250122,1580,28.80,20250102,3600,-43.47,20240520,1440,41.32,20241209,0.82,Y,134580,500,246 억,,792252,N,N,1287,N,00,N +20250509,150800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-25,5,-1.21,112818888,54922,171.75,2075,2130,2030,2690,1450,2070,2054.17,1.61,0,-1118,2113,2091,2073,2051,2033,2082,2042,246,620,500,1400,5,1,49294149,1008,-9.56,1.33,12,0.11,-214.00,1541.00,3700,20240503,-44.73,1440,20241209,42.01,2875,-28.87,20250122,1580,29.43,20250102,3600,-43.19,20240520,1440,42.01,20241209,0.82,Y,134580,500,246 억,,792252,N,N,771,N,00,N +20250509,140757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,-30,5,-1.45,96154838,46748,146.19,2075,2130,2030,2690,1450,2070,2056.88,1.61,0,1776,2113,2091,2073,2051,2033,2082,2042,246,620,500,1400,5,1,49294149,1006,-9.53,1.32,12,0.09,-214.00,1541.00,3700,20240503,-44.86,1440,20241209,41.67,2875,-29.04,20250122,1580,29.11,20250102,3600,-43.33,20240520,1440,41.67,20241209,0.82,Y,134580,500,246 억,,792252,N,N,771,N,00,N +20250509,130756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-20,5,-0.97,84935458,41248,128.99,2075,2130,2030,2690,1450,2070,2059.14,1.61,0,6084,2113,2091,2073,2051,2033,2082,2042,246,620,500,1400,5,1,49294149,1011,-9.58,1.33,12,0.08,-214.00,1541.00,3700,20240503,-44.59,1440,20241209,42.36,2875,-28.70,20250122,1580,29.75,20250102,3600,-43.06,20240520,1440,42.36,20241209,0.82,Y,134580,500,246 억,,792252,N,N,771,N,00,N +20250509,120758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-20,5,-0.97,78480893,38092,119.12,2075,2130,2030,2690,1450,2070,2060.30,1.61,0,9189,2113,2091,2073,2051,2033,2082,2042,246,620,500,1400,5,1,49294149,1011,-9.58,1.33,12,0.08,-214.00,1541.00,3700,20240503,-44.59,1440,20241209,42.36,2875,-28.70,20250122,1580,29.75,20250102,3600,-43.06,20240520,1440,42.36,20241209,0.82,Y,134580,500,246 억,,792252,N,N,771,N,00,N +20250509,110755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,-15,5,-0.72,75109283,36451,113.99,2075,2130,2030,2690,1450,2070,2060.55,1.61,0,9728,2113,2091,2073,2051,2033,2082,2042,246,620,500,1400,5,1,49294149,1013,-9.60,1.33,12,0.07,-214.00,1541.00,3700,20240503,-44.46,1440,20241209,42.71,2875,-28.52,20250122,1580,30.06,20250102,3600,-42.92,20240520,1440,42.71,20241209,0.82,Y,134580,500,246 억,,792252,N,N,771,N,00,N +20250509,100758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,-30,5,-1.45,60699368,29430,92.03,2075,2130,2030,2690,1450,2070,2062.50,1.61,0,5395,2113,2091,2073,2051,2033,2082,2042,246,620,500,1400,5,1,49294149,1006,-9.53,1.32,12,0.06,-214.00,1541.00,3700,20240503,-44.86,1440,20241209,41.67,2875,-29.04,20250122,1580,29.11,20250102,3600,-43.33,20240520,1440,41.67,20241209,0.82,Y,134580,500,246 억,,792252,N,N,771,N,00,N +20250509,090800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,40,2,1.93,13083175,6188,19.35,2075,2130,2075,2690,1450,2070,2114.28,1.61,0,343,2113,2091,2073,2051,2033,2082,2042,246,620,500,1400,5,1,49294149,1040,-9.86,1.37,12,0.01,-214.00,1541.00,3700,20240503,-42.97,1440,20241209,46.53,2875,-26.61,20250122,1580,33.54,20250102,3600,-41.39,20240520,1440,46.53,20241209,0.82,Y,134580,500,246 억,,792252,N,N,771,N,00,N 20250508,160746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-15,5,-0.72,66320707,31977,78.93,2085,2095,2055,2710,1460,2085,2074.08,1.62,0,-4057,2155,2120,2075,2040,1995,2137,2057,246,625,500,1410,5,1,49294149,1020,-9.67,1.34,12,0.06,-214.00,1541.00,3700,20240503,-44.05,1440,20241209,43.75,2875,-28.00,20250122,1580,31.01,20250102,3600,-42.50,20240520,1440,43.75,20241209,0.82,Y,134580,500,246 억,,796309,N,N,771,N,00,N 20250508,150756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-15,5,-0.72,62915722,30336,74.88,2085,2095,2055,2710,1460,2085,2073.96,1.62,0,-4295,2155,2120,2075,2040,1995,2137,2057,246,625,500,1410,5,1,49294149,1020,-9.67,1.34,12,0.06,-214.00,1541.00,3700,20240503,-44.05,1440,20241209,43.75,2875,-28.00,20250122,1580,31.01,20250102,3600,-42.50,20240520,1440,43.75,20241209,0.82,Y,134580,500,246 억,,796309,N,N,54,N,00,N 20250508,140753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,-10,5,-0.48,52804792,25488,62.91,2085,2090,2055,2710,1460,2085,2071.75,1.62,0,-3930,2155,2120,2075,2040,1995,2137,2057,246,625,500,1410,5,1,49294149,1023,-9.70,1.35,12,0.05,-214.00,1541.00,3700,20240503,-43.92,1440,20241209,44.10,2875,-27.83,20250122,1580,31.33,20250102,3600,-42.36,20240520,1440,44.10,20241209,0.82,Y,134580,500,246 억,,796309,N,N,54,N,00,N diff --git a/134790/price/prices-20250501.csv b/134790/price/prices-20250501.csv index 6711cf922814..27609d0a3620 100644 --- a/134790/price/prices-20250501.csv +++ b/134790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160752,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28600,600,2,2.14,650386725,22675,180.52,28250,29450,27850,36400,19600,28000,28682.99,2.14,0,-157,28500,28250,27900,27650,27300,28075,27475,10,8400,500,18480,50,1,2000000,572,63.00,0.83,12,1.13,454.00,34625.00,33800,20241106,-15.38,21650,20241209,32.10,33000,-13.33,20250502,21800,31.19,20250124,33800,-15.38,20241106,21650,32.10,20241209,2.04,Y,134790,500,10 억,,42761,N,N,2,N,00,N +20250509,150800,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28600,600,2,2.14,629246225,21936,174.64,28250,29450,27850,36400,19600,28000,28685.55,2.14,0,-91,28500,28250,27900,27650,27300,28075,27475,10,8400,500,18480,50,1,2000000,572,63.00,0.83,12,1.10,454.00,34625.00,33800,20241106,-15.38,21650,20241209,32.10,33000,-13.33,20250502,21800,31.19,20250124,33800,-15.38,20241106,21650,32.10,20241209,2.04,Y,134790,500,10 억,,42761,N,N,0,N,00,N +20250509,140757,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29150,1150,2,4.11,482510075,16833,134.01,28250,29450,27850,36400,19600,28000,28664.53,2.14,0,-1791,28500,28250,27900,27650,27300,28075,27475,10,8400,500,18480,50,1,2000000,583,64.21,0.84,12,0.84,454.00,34625.00,33800,20241106,-13.76,21650,20241209,34.64,33000,-11.67,20250502,21800,33.72,20250124,33800,-13.76,20241106,21650,34.64,20241209,2.04,Y,134790,500,10 억,,42761,N,N,0,N,00,N +20250509,130756,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28300,300,2,1.07,215831525,7660,60.98,28250,28500,27850,36400,19600,28000,28176.44,2.14,0,-361,28500,28250,27900,27650,27300,28075,27475,10,8400,500,18480,50,1,2000000,566,62.33,0.82,12,0.38,454.00,34625.00,33800,20241106,-16.27,21650,20241209,30.72,33000,-14.24,20250502,21800,29.82,20250124,33800,-16.27,20241106,21650,30.72,20241209,2.04,Y,134790,500,10 억,,42761,N,N,0,N,00,N +20250509,120759,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28350,350,2,1.25,196383350,6970,55.49,28250,28500,27850,36400,19600,28000,28175.52,2.14,0,-207,28500,28250,27900,27650,27300,28075,27475,10,8400,500,18480,50,1,2000000,567,62.44,0.82,12,0.35,454.00,34625.00,33800,20241106,-16.12,21650,20241209,30.95,33000,-14.09,20250502,21800,30.05,20250124,33800,-16.12,20241106,21650,30.95,20241209,2.04,Y,134790,500,10 억,,42761,N,N,0,N,00,N +20250509,110755,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28150,150,2,0.54,175095200,6214,49.47,28250,28500,27850,36400,19600,28000,28177.53,2.14,0,-185,28500,28250,27900,27650,27300,28075,27475,10,8400,500,18480,50,1,2000000,563,62.00,0.81,12,0.31,454.00,34625.00,33800,20241106,-16.72,21650,20241209,30.02,33000,-14.70,20250502,21800,29.13,20250124,33800,-16.72,20241106,21650,30.02,20241209,2.04,Y,134790,500,10 억,,42761,N,N,0,N,00,N +20250509,100759,57,100.00,KOSPI,,제조,N,N,N,N, ,N,27950,-50,5,-0.18,161707650,5737,45.67,28250,28500,27850,36400,19600,28000,28186.80,2.14,0,-57,28500,28250,27900,27650,27300,28075,27475,10,8400,500,18480,50,1,2000000,559,61.56,0.81,12,0.29,454.00,34625.00,33800,20241106,-17.31,21650,20241209,29.10,33000,-15.30,20250502,21800,28.21,20250124,33800,-17.31,20241106,21650,29.10,20241209,2.04,Y,134790,500,10 억,,42761,N,N,0,N,00,N +20250509,090801,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28250,250,2,0.89,84868100,2989,23.80,28250,28500,28000,36400,19600,28000,28393.48,2.14,0,-395,28500,28250,27900,27650,27300,28075,27475,10,8400,500,18480,50,1,2000000,565,62.22,0.82,12,0.15,454.00,34625.00,33800,20241106,-16.42,21650,20241209,30.48,33000,-14.39,20250502,21800,29.59,20250124,33800,-16.42,20241106,21650,30.48,20241209,2.04,Y,134790,500,10 억,,42761,N,N,0,N,00,N 20250508,160746,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28000,-50,5,-0.18,347819175,12500,65.74,28050,28150,27550,36450,19650,28050,27825.53,2.05,0,1983,29483,28766,28233,27516,26983,28500,27250,10,8400,500,18510,50,1,2000000,560,61.67,0.81,12,0.62,454.00,34625.00,33800,20241106,-17.16,21650,20241209,29.33,33000,-15.15,20250502,21800,28.44,20250124,33800,-17.16,20241106,21650,29.33,20241209,2.58,Y,134790,500,10 억,,41065,N,N,0,N,00,N 20250508,150757,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28150,100,2,0.36,317015375,11401,59.96,28050,28150,27550,36450,19650,28050,27805.93,2.05,0,1886,29483,28766,28233,27516,26983,28500,27250,10,8400,500,18510,50,1,2000000,563,62.00,0.81,12,0.57,454.00,34625.00,33800,20241106,-16.72,21650,20241209,30.02,33000,-14.70,20250502,21800,29.13,20250124,33800,-16.72,20241106,21650,30.02,20241209,2.58,Y,134790,500,10 억,,41065,N,N,0,N,00,N 20250508,140754,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28100,50,2,0.18,258472775,9311,48.97,28050,28100,27550,36450,19650,28050,27759.94,2.05,0,1504,29483,28766,28233,27516,26983,28500,27250,10,8400,500,18510,50,1,2000000,562,61.89,0.81,12,0.47,454.00,34625.00,33800,20241106,-16.86,21650,20241209,29.79,33000,-14.85,20250502,21800,28.90,20250124,33800,-16.86,20241106,21650,29.79,20241209,2.58,Y,134790,500,10 억,,41065,N,N,0,N,00,N diff --git a/136410/price/prices-20250501.csv b/136410/price/prices-20250501.csv index c2bb5c641411..297aae52ecab 100644 --- a/136410/price/prices-20250501.csv +++ b/136410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8940,20,2,0.22,90267070,10112,67.69,8930,9050,8850,11590,6250,8920,8926.73,1.40,0,-3276,9033,8976,8903,8846,8773,9005,8875,57,2670,500,6600,10,1,11019106,985,16.37,1.46,12,0.09,546.00,6144.00,9410,20240517,-4.99,5670,20240805,57.67,9240,-3.25,20250429,6900,29.57,20250203,9410,-4.99,20240517,5670,57.67,20240805,1.02,Y,136410,500,56 억,,154384,N,N,2152,N,00,N +20250509,150800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8910,-10,5,-0.11,88981070,9968,66.72,8930,9050,8850,11590,6250,8920,8926.67,1.40,0,-3216,9033,8976,8903,8846,8773,9005,8875,57,2670,500,6600,10,1,11019106,982,16.32,1.45,12,0.09,546.00,6144.00,9410,20240517,-5.31,5670,20240805,57.14,9240,-3.57,20250429,6900,29.13,20250203,9410,-5.31,20240517,5670,57.14,20240805,1.02,Y,136410,500,56 억,,154384,N,N,1393,N,00,N +20250509,140757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8880,-40,5,-0.45,78393950,8776,58.75,8930,9050,8850,11590,6250,8920,8932.77,1.40,0,-2868,9033,8976,8903,8846,8773,9005,8875,57,2670,500,6600,10,1,11019106,978,16.26,1.45,12,0.08,546.00,6144.00,9410,20240517,-5.63,5670,20240805,56.61,9240,-3.90,20250429,6900,28.70,20250203,9410,-5.63,20240517,5670,56.61,20240805,1.02,Y,136410,500,56 억,,154384,N,N,1393,N,00,N +20250509,130757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8900,-20,5,-0.22,55916400,6248,41.82,8930,9050,8850,11590,6250,8920,8949.49,1.40,0,-2182,9033,8976,8903,8846,8773,9005,8875,57,2670,500,6600,10,1,11019106,981,16.30,1.45,12,0.06,546.00,6144.00,9410,20240517,-5.42,5670,20240805,56.97,9240,-3.68,20250429,6900,28.99,20250203,9410,-5.42,20240517,5670,56.97,20240805,1.02,Y,136410,500,56 억,,154384,N,N,1393,N,00,N +20250509,120759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8900,-20,5,-0.22,46386970,5177,34.65,8930,9050,8850,11590,6250,8920,8960.20,1.40,0,-2171,9033,8976,8903,8846,8773,9005,8875,57,2670,500,6600,10,1,11019106,981,16.30,1.45,12,0.05,546.00,6144.00,9410,20240517,-5.42,5670,20240805,56.97,9240,-3.68,20250429,6900,28.99,20250203,9410,-5.42,20240517,5670,56.97,20240805,1.02,Y,136410,500,56 억,,154384,N,N,1393,N,00,N +20250509,110755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8930,10,2,0.11,40748070,4544,30.42,8930,9050,8850,11590,6250,8920,8967.44,1.40,0,-2401,9033,8976,8903,8846,8773,9005,8875,57,2670,500,6600,10,1,11019106,984,16.36,1.45,12,0.04,546.00,6144.00,9410,20240517,-5.10,5670,20240805,57.50,9240,-3.35,20250429,6900,29.42,20250203,9410,-5.10,20240517,5670,57.50,20240805,1.02,Y,136410,500,56 억,,154384,N,N,1393,N,00,N +20250509,100759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9000,80,2,0.90,33949000,3784,25.33,8930,9050,8850,11590,6250,8920,8971.72,1.40,0,-2630,9033,8976,8903,8846,8773,9005,8875,57,2670,500,6600,10,1,11019106,992,16.48,1.46,12,0.03,546.00,6144.00,9410,20240517,-4.36,5670,20240805,58.73,9240,-2.60,20250429,6900,30.43,20250203,9410,-4.36,20240517,5670,58.73,20240805,1.02,Y,136410,500,56 억,,154384,N,N,1393,N,00,N +20250509,090801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8930,10,2,0.11,661590,74,0.50,8930,8970,8850,11590,6250,8920,8940.41,1.40,0,-56,9033,8976,8903,8846,8773,9005,8875,57,2670,500,6600,10,1,11019106,984,16.36,1.45,12,0.00,546.00,6144.00,9410,20240517,-5.10,5670,20240805,57.50,9240,-3.35,20250429,6900,29.42,20250203,9410,-5.10,20240517,5670,57.50,20240805,1.02,Y,136410,500,56 억,,154384,N,N,1393,N,00,N 20250508,160747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8920,-50,5,-0.56,132525710,14934,75.41,8910,8960,8830,11660,6280,8970,8874.09,1.46,0,-1094,9250,9110,8960,8820,8670,9180,8890,57,2690,500,6630,10,1,11019106,983,16.34,1.45,12,0.14,546.00,6144.00,9410,20240517,-5.21,5670,20240805,57.32,9240,-3.46,20250429,6900,29.28,20250203,9410,-5.21,20240517,5670,57.32,20240805,1.02,Y,136410,500,56 억,,160433,N,N,1393,N,00,N 20250508,150757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8890,-80,5,-0.89,103172850,11638,58.77,8910,8960,8830,11660,6280,8970,8865.17,1.46,0,-941,9250,9110,8960,8820,8670,9180,8890,57,2690,500,6630,10,1,11019106,980,16.28,1.45,12,0.11,546.00,6144.00,9410,20240517,-5.53,5670,20240805,56.79,9240,-3.79,20250429,6900,28.84,20250203,9410,-5.53,20240517,5670,56.79,20240805,1.02,Y,136410,500,56 억,,160433,N,N,0,N,00,N 20250508,140754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8880,-90,5,-1.00,97454230,10995,55.52,8910,8960,8830,11660,6280,8970,8863.50,1.46,0,-724,9250,9110,8960,8820,8670,9180,8890,57,2690,500,6630,10,1,11019106,978,16.26,1.45,12,0.10,546.00,6144.00,9410,20240517,-5.63,5670,20240805,56.61,9240,-3.90,20250429,6900,28.70,20250203,9410,-5.63,20240517,5670,56.61,20240805,1.02,Y,136410,500,56 억,,160433,N,N,0,N,00,N diff --git a/136480/price/prices-20250501.csv b/136480/price/prices-20250501.csv index 4a312c466772..948ca3f57c2b 100644 --- a/136480/price/prices-20250501.csv +++ b/136480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160752,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,-10,5,-0.32,805831563,261397,74.49,3095,3100,3070,4020,2170,3095,3082.79,4.64,0,-2584,3111,3102,3091,3082,3071,3107,3087,531,925,500,2410,5,1,106209702,3277,-26.83,1.14,12,0.25,-115.00,2716.00,3770,20240618,-18.17,2695,20241209,14.47,3180,-2.99,20250311,2775,11.17,20250102,3770,-18.17,20240618,2695,14.47,20241209,0.79,Y,136480,500,531 억,,4926121,N,N,25391,N,00,N +20250509,150800,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,-5,5,-0.16,742192263,240751,68.60,3095,3100,3070,4020,2170,3095,3082.82,4.64,0,-1436,3111,3102,3091,3082,3071,3107,3087,531,925,500,2410,5,1,106209702,3282,-26.87,1.14,12,0.23,-115.00,2716.00,3770,20240618,-18.04,2695,20241209,14.66,3180,-2.83,20250311,2775,11.35,20250102,3770,-18.04,20240618,2695,14.66,20241209,0.79,Y,136480,500,531 억,,4926121,N,N,14870,N,00,N +20250509,140758,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,-5,5,-0.16,631174548,204720,58.33,3095,3100,3070,4020,2170,3095,3083.11,4.64,0,-4008,3111,3102,3091,3082,3071,3107,3087,531,925,500,2410,5,1,106209702,3282,-26.87,1.14,12,0.19,-115.00,2716.00,3770,20240618,-18.04,2695,20241209,14.66,3180,-2.83,20250311,2775,11.35,20250102,3770,-18.04,20240618,2695,14.66,20241209,0.79,Y,136480,500,531 억,,4926121,N,N,14870,N,00,N +20250509,130757,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,-10,5,-0.32,446420428,144798,41.26,3095,3100,3070,4020,2170,3095,3083.06,4.64,0,-13680,3111,3102,3091,3082,3071,3107,3087,531,925,500,2410,5,1,106209702,3277,-26.83,1.14,12,0.14,-115.00,2716.00,3770,20240618,-18.17,2695,20241209,14.47,3180,-2.99,20250311,2775,11.17,20250102,3770,-18.17,20240618,2695,14.47,20241209,0.79,Y,136480,500,531 억,,4926121,N,N,14870,N,00,N +20250509,120759,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,-10,5,-0.32,405763213,131609,37.50,3095,3100,3070,4020,2170,3095,3083.10,4.64,0,-12855,3111,3102,3091,3082,3071,3107,3087,531,925,500,2410,5,1,106209702,3277,-26.83,1.14,12,0.12,-115.00,2716.00,3770,20240618,-18.17,2695,20241209,14.47,3180,-2.99,20250311,2775,11.17,20250102,3770,-18.17,20240618,2695,14.47,20241209,0.79,Y,136480,500,531 억,,4926121,N,N,14870,N,00,N +20250509,110755,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,-15,5,-0.48,305438396,99106,28.24,3095,3100,3070,4020,2170,3095,3081.94,4.64,0,-2732,3111,3102,3091,3082,3071,3107,3087,531,925,500,2410,5,1,106209702,3271,-26.78,1.13,12,0.09,-115.00,2716.00,3770,20240618,-18.30,2695,20241209,14.29,3180,-3.14,20250311,2775,10.99,20250102,3770,-18.30,20240618,2695,14.29,20241209,0.79,Y,136480,500,531 억,,4926121,N,N,14870,N,00,N +20250509,100759,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,-15,5,-0.48,190410039,61757,17.60,3095,3100,3075,4020,2170,3095,3083.21,4.64,0,-13095,3111,3102,3091,3082,3071,3107,3087,531,925,500,2410,5,1,106209702,3271,-26.78,1.13,12,0.06,-115.00,2716.00,3770,20240618,-18.30,2695,20241209,14.29,3180,-3.14,20250311,2775,10.99,20250102,3770,-18.30,20240618,2695,14.29,20241209,0.79,Y,136480,500,531 억,,4926121,N,N,14870,N,00,N +20250509,090801,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,-5,5,-0.16,49768400,16114,4.59,3095,3100,3085,4020,2170,3095,3088.52,4.64,0,933,3111,3102,3091,3082,3071,3107,3087,531,925,500,2410,5,1,106209702,3282,-26.87,1.14,12,0.02,-115.00,2716.00,3770,20240618,-18.04,2695,20241209,14.66,3180,-2.83,20250311,2775,11.35,20250102,3770,-18.04,20240618,2695,14.66,20241209,0.79,Y,136480,500,531 억,,4926121,N,N,14870,N,00,N 20250508,160747,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,5,2,0.16,1080823337,349934,211.99,3090,3100,3080,4015,2165,3090,3088.64,4.55,0,115075,3106,3097,3086,3077,3066,3102,3082,531,925,500,2410,5,1,106209702,3287,-26.91,1.14,12,0.33,-115.00,2716.00,3770,20240618,-17.90,2695,20241209,14.84,3180,-2.67,20250311,2775,11.53,20250102,3770,-17.90,20240618,2695,14.84,20241209,0.76,Y,136480,500,531 억,,4832183,N,N,14870,N,00,N 20250508,150757,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,0,3,0.00,977544652,316554,191.77,3090,3100,3080,4015,2165,3090,3088.08,4.55,0,109024,3106,3097,3086,3077,3066,3102,3082,531,925,500,2410,5,1,106209702,3282,-26.87,1.14,12,0.30,-115.00,2716.00,3770,20240618,-18.04,2695,20241209,14.66,3180,-2.83,20250311,2775,11.35,20250102,3770,-18.04,20240618,2695,14.66,20241209,0.76,Y,136480,500,531 억,,4832183,N,N,2332,N,00,N 20250508,140754,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,5,2,0.16,887500859,287416,174.12,3090,3100,3080,4015,2165,3090,3087.86,4.55,0,94460,3106,3097,3086,3077,3066,3102,3082,531,925,500,2410,5,1,106209702,3287,-26.91,1.14,12,0.27,-115.00,2716.00,3770,20240618,-17.90,2695,20241209,14.84,3180,-2.67,20250311,2775,11.53,20250102,3770,-17.90,20240618,2695,14.84,20241209,0.76,Y,136480,500,531 억,,4832183,N,N,2332,N,00,N diff --git a/136490/price/prices-20250501.csv b/136490/price/prices-20250501.csv index 380b2dfd8a2f..8c8ad5a0ae28 100644 --- a/136490/price/prices-20250501.csv +++ b/136490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160753,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5890,20,2,0.34,307965895,52721,97.06,5870,5890,5800,7630,4110,5870,5841.43,10.85,0,10006,6043,5956,5853,5766,5663,5905,5715,119,1760,500,4340,10,1,23779604,1401,25.61,0.31,12,0.22,230.00,18895.00,8290,20240614,-28.95,5090,20250409,15.72,6410,-8.11,20250310,5090,15.72,20250409,8290,-28.95,20240614,5090,15.72,20250409,0.47,Y,136490,500,118 억,,2580976,N,N,1752,N,00,N +20250509,150801,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5870,0,3,0.00,268522785,46010,84.70,5870,5880,5800,7630,4110,5870,5836.18,10.85,0,10664,6043,5956,5853,5766,5663,5905,5715,119,1760,500,4340,10,1,23779604,1396,25.52,0.31,12,0.19,230.00,18895.00,8290,20240614,-29.19,5090,20250409,15.32,6410,-8.42,20250310,5090,15.32,20250409,8290,-29.19,20240614,5090,15.32,20250409,0.47,Y,136490,500,118 억,,2580976,N,N,4360,N,00,N +20250509,140758,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5830,-40,5,-0.68,218626025,37472,68.98,5870,5880,5800,7630,4110,5870,5834.38,10.85,0,8121,6043,5956,5853,5766,5663,5905,5715,119,1760,500,4340,10,1,23779604,1386,25.35,0.31,12,0.16,230.00,18895.00,8290,20240614,-29.67,5090,20250409,14.54,6410,-9.05,20250310,5090,14.54,20250409,8290,-29.67,20240614,5090,14.54,20250409,0.47,Y,136490,500,118 억,,2580976,N,N,4360,N,00,N +20250509,130757,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5830,-40,5,-0.68,200504015,34363,63.26,5870,5880,5800,7630,4110,5870,5834.88,10.85,0,7607,6043,5956,5853,5766,5663,5905,5715,119,1760,500,4340,10,1,23779604,1386,25.35,0.31,12,0.14,230.00,18895.00,8290,20240614,-29.67,5090,20250409,14.54,6410,-9.05,20250310,5090,14.54,20250409,8290,-29.67,20240614,5090,14.54,20250409,0.47,Y,136490,500,118 억,,2580976,N,N,4360,N,00,N +20250509,120759,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5840,-30,5,-0.51,149510455,25630,47.18,5870,5880,5800,7630,4110,5870,5833.42,10.85,0,5553,6043,5956,5853,5766,5663,5905,5715,119,1760,500,4340,10,1,23779604,1389,25.39,0.31,12,0.11,230.00,18895.00,8290,20240614,-29.55,5090,20250409,14.73,6410,-8.89,20250310,5090,14.73,20250409,8290,-29.55,20240614,5090,14.73,20250409,0.47,Y,136490,500,118 억,,2580976,N,N,4360,N,00,N +20250509,110756,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5860,-10,5,-0.17,81353205,13936,25.66,5870,5880,5810,7630,4110,5870,5837.63,10.85,0,3405,6043,5956,5853,5766,5663,5905,5715,119,1760,500,4340,10,1,23779604,1393,25.48,0.31,12,0.06,230.00,18895.00,8290,20240614,-29.31,5090,20250409,15.13,6410,-8.58,20250310,5090,15.13,20250409,8290,-29.31,20240614,5090,15.13,20250409,0.47,Y,136490,500,118 억,,2580976,N,N,4360,N,00,N +20250509,100800,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5830,-40,5,-0.68,55826255,9571,17.62,5870,5880,5810,7630,4110,5870,5832.85,10.85,0,2277,6043,5956,5853,5766,5663,5905,5715,119,1760,500,4340,10,1,23779604,1386,25.35,0.31,12,0.04,230.00,18895.00,8290,20240614,-29.67,5090,20250409,14.54,6410,-9.05,20250310,5090,14.54,20250409,8290,-29.67,20240614,5090,14.54,20250409,0.47,Y,136490,500,118 억,,2580976,N,N,4360,N,00,N +20250509,090801,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5880,10,2,0.17,3734970,638,1.17,5870,5880,5830,7630,4110,5870,5854.18,10.85,0,-35,6043,5956,5853,5766,5663,5905,5715,119,1760,500,4340,10,1,23779604,1398,25.57,0.31,12,0.00,230.00,18895.00,8290,20240614,-29.07,5090,20250409,15.52,6410,-8.27,20250310,5090,15.52,20250409,8290,-29.07,20240614,5090,15.52,20250409,0.47,Y,136490,500,118 억,,2580976,N,N,4360,N,00,N 20250508,160747,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5870,-20,5,-0.34,317910330,54320,147.78,5890,5940,5750,7650,4130,5890,5852.14,10.95,0,-554,5963,5926,5863,5826,5763,5945,5845,119,1760,500,4350,10,1,23779604,1396,25.52,0.31,12,0.23,230.00,18895.00,8290,20240614,-29.19,5090,20250409,15.32,6410,-8.42,20250310,5090,15.32,20250409,8290,-29.19,20240614,5090,15.32,20250409,0.47,Y,136490,500,118 억,,2604107,N,N,4360,N,00,N 20250508,150757,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5860,-30,5,-0.51,267124250,45664,124.23,5890,5940,5750,7650,4130,5890,5849.78,10.95,0,1328,5963,5926,5863,5826,5763,5945,5845,119,1760,500,4350,10,1,23779604,1393,25.48,0.31,12,0.19,230.00,18895.00,8290,20240614,-29.31,5090,20250409,15.13,6410,-8.58,20250310,5090,15.13,20250409,8290,-29.31,20240614,5090,15.13,20250409,0.47,Y,136490,500,118 억,,2604107,N,N,1473,N,00,N 20250508,140754,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5850,-40,5,-0.68,160614965,27339,74.38,5890,5940,5840,7650,4130,5890,5874.94,10.95,0,-2587,5963,5926,5863,5826,5763,5945,5845,119,1760,500,4350,10,1,23779604,1391,25.43,0.31,12,0.11,230.00,18895.00,8290,20240614,-29.43,5090,20250409,14.93,6410,-8.74,20250310,5090,14.93,20250409,8290,-29.43,20240614,5090,14.93,20250409,0.47,Y,136490,500,118 억,,2604107,N,N,1473,N,00,N diff --git a/136540/price/prices-20250501.csv b/136540/price/prices-20250501.csv index 4d40adc01b2c..752983a5c09d 100644 --- a/136540/price/prices-20250501.csv +++ b/136540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160753,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11700,-110,5,-0.93,140261775,12009,111.62,11850,11850,11645,15350,8270,11810,11679.72,9.20,0,1885,12030,11920,11840,11730,11650,11880,11690,69,3540,500,8500,10,1,12279746,1437,8.03,0.75,12,0.10,1457.00,15561.00,15750,20241105,-25.71,10320,20250214,13.37,12510,-6.47,20250103,10320,13.37,20250214,15750,-25.71,20241105,10320,13.37,20250214,0.44,Y,136540,500,69 억,,1130345,N,N,661,N,00,N +20250509,150801,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11660,-150,5,-1.27,132472575,11342,105.42,11850,11850,11645,15350,8270,11810,11679.82,9.20,0,2141,12030,11920,11840,11730,11650,11880,11690,69,3540,500,8500,10,1,12279746,1432,8.00,0.75,12,0.09,1457.00,15561.00,15750,20241105,-25.97,10320,20250214,12.98,12510,-6.79,20250103,10320,12.98,20250214,15750,-25.97,20241105,10320,12.98,20250214,0.44,Y,136540,500,69 억,,1130345,N,N,831,N,00,N +20250509,140758,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11650,-160,5,-1.35,112074645,9594,89.17,11850,11850,11645,15350,8270,11810,11681.74,9.20,0,646,12030,11920,11840,11730,11650,11880,11690,69,3540,500,8500,10,1,12279746,1431,8.00,0.75,12,0.08,1457.00,15561.00,15750,20241105,-26.03,10320,20250214,12.89,12510,-6.87,20250103,10320,12.89,20250214,15750,-26.03,20241105,10320,12.89,20250214,0.44,Y,136540,500,69 억,,1130345,N,N,831,N,00,N +20250509,130758,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11660,-150,5,-1.27,93274875,7982,74.19,11850,11850,11645,15350,8270,11810,11685.65,9.20,0,725,12030,11920,11840,11730,11650,11880,11690,69,3540,500,8500,10,1,12279746,1432,8.00,0.75,12,0.07,1457.00,15561.00,15750,20241105,-25.97,10320,20250214,12.98,12510,-6.79,20250103,10320,12.98,20250214,15750,-25.97,20241105,10320,12.98,20250214,0.44,Y,136540,500,69 억,,1130345,N,N,831,N,00,N +20250509,120800,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11740,-70,5,-0.59,83393015,7135,66.32,11850,11850,11645,15350,8270,11810,11687.88,9.20,0,853,12030,11920,11840,11730,11650,11880,11690,69,3540,500,8500,10,1,12279746,1442,8.06,0.75,12,0.06,1457.00,15561.00,15750,20241105,-25.46,10320,20250214,13.76,12510,-6.16,20250103,10320,13.76,20250214,15750,-25.46,20241105,10320,13.76,20250214,0.44,Y,136540,500,69 억,,1130345,N,N,831,N,00,N +20250509,110756,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11655,-155,5,-1.31,71375415,6105,56.74,11850,11850,11645,15350,8270,11810,11691.30,9.20,0,263,12030,11920,11840,11730,11650,11880,11690,69,3540,500,8500,10,1,12279746,1431,8.00,0.75,12,0.05,1457.00,15561.00,15750,20241105,-26.00,10320,20250214,12.94,12510,-6.83,20250103,10320,12.94,20250214,15750,-26.00,20241105,10320,12.94,20250214,0.44,Y,136540,500,69 억,,1130345,N,N,831,N,00,N +20250509,100800,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11665,-145,5,-1.23,38129815,3256,30.26,11850,11850,11665,15350,8270,11810,11710.63,9.20,0,-1015,12030,11920,11840,11730,11650,11880,11690,69,3540,500,8500,10,1,12279746,1432,8.01,0.75,12,0.03,1457.00,15561.00,15750,20241105,-25.94,10320,20250214,13.03,12510,-6.75,20250103,10320,13.03,20250214,15750,-25.94,20241105,10320,13.03,20250214,0.44,Y,136540,500,69 억,,1130345,N,N,831,N,00,N +20250509,090802,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11790,-20,5,-0.17,3492120,296,2.75,11850,11850,11750,15350,8270,11810,11797.70,9.20,0,-100,12030,11920,11840,11730,11650,11880,11690,69,3540,500,8500,10,1,12279746,1448,8.09,0.76,12,0.00,1457.00,15561.00,15750,20241105,-25.14,10320,20250214,14.24,12510,-5.76,20250103,10320,14.24,20250214,15750,-25.14,20241105,10320,14.24,20250214,0.44,Y,136540,500,69 억,,1130345,N,N,831,N,00,N 20250508,160747,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11810,-40,5,-0.34,127273250,10759,60.01,11950,11950,11760,15400,8300,11850,11829.47,9.28,0,875,12163,12006,11793,11636,11423,12085,11715,69,3550,500,8530,10,1,12279746,1450,8.11,0.76,12,0.09,1457.00,15561.00,15750,20241105,-25.02,10320,20250214,14.44,12510,-5.60,20250103,10320,14.44,20250214,15750,-25.02,20241105,10320,14.44,20250214,0.42,Y,136540,500,69 억,,1139392,N,N,831,N,00,N 20250508,150758,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11820,-30,5,-0.25,120056100,10149,56.60,11950,11950,11760,15400,8300,11850,11829.35,9.28,0,1038,12163,12006,11793,11636,11423,12085,11715,69,3550,500,8530,10,1,12279746,1451,8.11,0.76,12,0.08,1457.00,15561.00,15750,20241105,-24.95,10320,20250214,14.53,12510,-5.52,20250103,10320,14.53,20250214,15750,-24.95,20241105,10320,14.53,20250214,0.42,Y,136540,500,69 억,,1139392,N,N,3,N,00,N 20250508,140755,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11850,0,3,0.00,83034180,7015,39.12,11950,11950,11760,15400,8300,11850,11836.66,9.28,0,408,12163,12006,11793,11636,11423,12085,11715,69,3550,500,8530,10,1,12279746,1455,8.13,0.76,12,0.06,1457.00,15561.00,15750,20241105,-24.76,10320,20250214,14.83,12510,-5.28,20250103,10320,14.83,20250214,15750,-24.76,20241105,10320,14.83,20250214,0.42,Y,136540,500,69 억,,1139392,N,N,3,N,00,N diff --git a/136660/price/prices-20250501.csv b/136660/price/prices-20250501.csv index 74b981e9dd02..a7977315876b 100644 --- a/136660/price/prices-20250501.csv +++ b/136660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160753,57,100.00,KONEX,,,N,N,N,N, ,N,1194,-1,5,-0.08,1194,1,0.00,1194,1194,1194,1374,1016,1195,1194.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,5820,20240426,-79.48,900,20250114,32.67,1400,-14.71,20250107,900,32.67,20250114,2160,-44.72,20241213,246,385.37,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250509,150801,57,100.00,KONEX,,,N,N,N,N, ,N,1194,-1,5,-0.08,1194,1,0.00,1194,1194,1194,1374,1016,1195,1194.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,5820,20240426,-79.48,900,20250114,32.67,1400,-14.71,20250107,900,32.67,20250114,2160,-44.72,20241213,246,385.37,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250509,140758,57,100.00,KONEX,,,N,N,N,N, ,N,1194,-1,5,-0.08,1194,1,0.00,1194,1194,1194,1374,1016,1195,1194.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,5820,20240426,-79.48,900,20250114,32.67,1400,-14.71,20250107,900,32.67,20250114,2160,-44.72,20241213,246,385.37,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250509,130758,57,100.00,KONEX,,,N,N,N,N, ,N,1194,-1,5,-0.08,1194,1,0.00,1194,1194,1194,1374,1016,1195,1194.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,5820,20240426,-79.48,900,20250114,32.67,1400,-14.71,20250107,900,32.67,20250114,2160,-44.72,20241213,246,385.37,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250509,120800,57,100.00,KONEX,,,N,N,N,N, ,N,1194,-1,5,-0.08,1194,1,0.00,1194,1194,1194,1374,1016,1195,1194.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,5820,20240426,-79.48,900,20250114,32.67,1400,-14.71,20250107,900,32.67,20250114,2160,-44.72,20241213,246,385.37,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250509,110756,57,100.00,KONEX,,,N,N,N,N, ,N,1194,-1,5,-0.08,1194,1,0.00,1194,1194,1194,1374,1016,1195,1194.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,5820,20240426,-79.48,900,20250114,32.67,1400,-14.71,20250107,900,32.67,20250114,2160,-44.72,20241213,246,385.37,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250509,100800,57,100.00,KONEX,,,N,N,N,N, ,N,1194,-1,5,-0.08,1194,1,0.00,1194,1194,1194,1374,1016,1195,1194.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,5820,20240426,-79.48,900,20250114,32.67,1400,-14.71,20250107,900,32.67,20250114,2160,-44.72,20241213,246,385.37,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250509,090802,57,100.00,KONEX,,,N,N,N,N, ,N,1194,-1,5,-0.08,1194,1,0.00,1194,1194,1194,1374,1016,1195,1194.00,0.00,0,0,1195,1195,1195,1195,1195,1195,1195,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,5820,20240426,-79.48,900,20250114,32.67,1400,-14.71,20250107,900,32.67,20250114,2160,-44.72,20241213,246,385.37,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N 20250508,160748,57,100.00,KONEX,,,N,N,N,N, ,N,1195,-1,5,-0.08,0,0,0.00,0,0,0,1375,1017,1196,0.00,0.00,0,0,1400,1298,1197,1095,994,1247,1044,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,6000,20240424,-80.08,900,20250114,32.78,1400,-14.64,20250107,900,32.78,20250114,2160,-44.68,20241213,246,385.77,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N 20250508,150758,57,100.00,KONEX,,,N,N,N,N, ,N,1196,0,3,0.00,0,0,0.00,0,0,0,1375,1017,1196,0.00,0.00,0,0,1400,1298,1197,1095,994,1247,1044,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,6000,20240424,-80.07,900,20250114,32.89,1400,-14.57,20250107,900,32.89,20250114,2160,-44.63,20241213,246,386.18,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N 20250508,140755,57,100.00,KONEX,,,N,N,N,N, ,N,1196,0,3,0.00,0,0,0.00,0,0,0,1375,1017,1196,0.00,0.00,0,0,1400,1298,1197,1095,994,1247,1044,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,6000,20240424,-80.07,900,20250114,32.89,1400,-14.57,20250107,900,32.89,20250114,2160,-44.63,20241213,246,386.18,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N diff --git a/137080/price/prices-20250501.csv b/137080/price/prices-20250501.csv index e3ede17d098d..b13fdc83eaef 100644 --- a/137080/price/prices-20250501.csv +++ b/137080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3465,-15,5,-0.43,53987895,15604,141.07,3480,3500,3420,4520,2440,3480,3459.88,1.04,0,249,3533,3506,3473,3446,3413,3520,3460,64,1040,500,2220,5,1,11059422,383,-2.24,0.50,12,0.14,-1550.00,6912.00,7040,20240531,-50.78,2675,20241115,29.53,4095,-15.38,20250103,2895,19.69,20250304,7040,-50.78,20240531,2675,29.53,20241115,0.17,Y,137080,500,64 억,,115500,N,N,207,N,00,N +20250509,150801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3465,-15,5,-0.43,53200430,15377,139.02,3480,3500,3420,4520,2440,3480,3459.74,1.04,0,274,3533,3506,3473,3446,3413,3520,3460,64,1040,500,2220,5,1,11059422,383,-2.24,0.50,12,0.14,-1550.00,6912.00,7040,20240531,-50.78,2675,20241115,29.53,4095,-15.38,20250103,2895,19.69,20250304,7040,-50.78,20240531,2675,29.53,20241115,0.17,Y,137080,500,64 억,,115500,N,N,326,N,00,N +20250509,140759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3465,-15,5,-0.43,36178000,10427,94.27,3480,3500,3445,4520,2440,3480,3469.65,1.04,0,91,3533,3506,3473,3446,3413,3520,3460,64,1040,500,2220,5,1,11059422,383,-2.24,0.50,12,0.09,-1550.00,6912.00,7040,20240531,-50.78,2675,20241115,29.53,4095,-15.38,20250103,2895,19.69,20250304,7040,-50.78,20240531,2675,29.53,20241115,0.17,Y,137080,500,64 억,,115500,N,N,326,N,00,N +20250509,130758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3470,-10,5,-0.29,34844635,10043,90.80,3480,3500,3445,4520,2440,3480,3469.54,1.04,0,114,3533,3506,3473,3446,3413,3520,3460,64,1040,500,2220,5,1,11059422,384,-2.24,0.50,12,0.09,-1550.00,6912.00,7040,20240531,-50.71,2675,20241115,29.72,4095,-15.26,20250103,2895,19.86,20250304,7040,-50.71,20240531,2675,29.72,20241115,0.17,Y,137080,500,64 억,,115500,N,N,326,N,00,N +20250509,120800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3465,-15,5,-0.43,33956045,9787,88.48,3480,3500,3445,4520,2440,3480,3469.50,1.04,0,108,3533,3506,3473,3446,3413,3520,3460,64,1040,500,2220,5,1,11059422,383,-2.24,0.50,12,0.09,-1550.00,6912.00,7040,20240531,-50.78,2675,20241115,29.53,4095,-15.38,20250103,2895,19.69,20250304,7040,-50.78,20240531,2675,29.53,20241115,0.17,Y,137080,500,64 억,,115500,N,N,326,N,00,N +20250509,110756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3480,0,3,0.00,32057265,9240,83.54,3480,3500,3445,4520,2440,3480,3469.40,1.04,0,132,3533,3506,3473,3446,3413,3520,3460,64,1040,500,2220,5,1,11059422,385,-2.25,0.50,12,0.08,-1550.00,6912.00,7040,20240531,-50.57,2675,20241115,30.09,4095,-15.02,20250103,2895,20.21,20250304,7040,-50.57,20240531,2675,30.09,20241115,0.17,Y,137080,500,64 억,,115500,N,N,326,N,00,N +20250509,100800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3480,0,3,0.00,19008175,5470,49.45,3480,3500,3445,4520,2440,3480,3474.99,1.04,0,-118,3533,3506,3473,3446,3413,3520,3460,64,1040,500,2220,5,1,11059422,385,-2.25,0.50,12,0.05,-1550.00,6912.00,7040,20240531,-50.57,2675,20241115,30.09,4095,-15.02,20250103,2895,20.21,20250304,7040,-50.57,20240531,2675,30.09,20241115,0.17,Y,137080,500,64 억,,115500,N,N,326,N,00,N +20250509,090802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3495,15,2,0.43,1532595,440,3.98,3480,3500,3480,4520,2440,3480,3483.17,1.04,0,0,3533,3506,3473,3446,3413,3520,3460,64,1040,500,2220,5,1,11059422,387,-2.25,0.51,12,0.00,-1550.00,6912.00,7040,20240531,-50.36,2675,20241115,30.65,4095,-14.65,20250103,2895,20.73,20250304,7040,-50.36,20240531,2675,30.65,20241115,0.17,Y,137080,500,64 억,,115500,N,N,326,N,00,N 20250508,160748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3480,25,2,0.72,38419510,11058,105.46,3455,3500,3440,4490,2420,3455,3474.36,1.05,0,-142,3578,3516,3418,3356,3258,3547,3387,64,1035,500,2210,5,1,11059422,385,-2.25,0.50,12,0.10,-1550.00,6912.00,7040,20240531,-50.57,2675,20241115,30.09,4095,-15.02,20250103,2895,20.21,20250304,7040,-50.57,20240531,2675,30.09,20241115,0.20,Y,137080,500,64 억,,116476,N,N,326,N,00,N 20250508,150758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3480,25,2,0.72,34640980,9971,95.10,3455,3500,3440,4490,2420,3455,3474.17,1.05,0,-700,3578,3516,3418,3356,3258,3547,3387,64,1035,500,2210,5,1,11059422,385,-2.25,0.50,12,0.09,-1550.00,6912.00,7040,20240531,-50.57,2675,20241115,30.09,4095,-15.02,20250103,2895,20.21,20250304,7040,-50.57,20240531,2675,30.09,20241115,0.20,Y,137080,500,64 억,,116476,N,N,0,N,00,N 20250508,140755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3485,30,2,0.87,28442595,8185,78.06,3455,3500,3440,4490,2420,3455,3474.97,1.05,0,-678,3578,3516,3418,3356,3258,3547,3387,64,1035,500,2210,5,1,11059422,385,-2.25,0.50,12,0.07,-1550.00,6912.00,7040,20240531,-50.50,2675,20241115,30.28,4095,-14.90,20250103,2895,20.38,20250304,7040,-50.50,20240531,2675,30.28,20241115,0.20,Y,137080,500,64 억,,116476,N,N,0,N,00,N diff --git a/137310/price/prices-20250501.csv b/137310/price/prices-20250501.csv index 43d72b3a308c..13501b7aad94 100644 --- a/137310/price/prices-20250501.csv +++ b/137310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160754,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9330,-80,5,-0.85,691086875,73298,76.79,9430,9550,9330,12230,6590,9410,9428.48,7.03,0,5162,9743,9576,9473,9306,9203,9660,9390,622,2820,500,6770,10,1,121749102,11359,-11.80,0.38,12,0.06,-791.00,24434.00,15340,20240819,-39.18,7870,20241113,18.55,12900,-27.67,20250108,8380,11.34,20250409,15340,-39.18,20240819,7870,18.55,20241113,0.76,Y,137310,500,622 억,,8562299,N,N,16860,N,00,N +20250509,150802,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9360,-50,5,-0.53,642356875,68080,71.32,9430,9550,9330,12230,6590,9410,9435.32,7.03,0,5190,9743,9576,9473,9306,9203,9660,9390,622,2820,500,6770,10,1,121749102,11396,-11.83,0.38,12,0.06,-791.00,24434.00,15340,20240819,-38.98,7870,20241113,18.93,12900,-27.44,20250108,8380,11.69,20250409,15340,-38.98,20240819,7870,18.93,20241113,0.76,Y,137310,500,622 억,,8562299,N,N,36200,N,00,N +20250509,140759,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9330,-80,5,-0.85,549215475,58125,60.89,9430,9550,9330,12230,6590,9410,9448.87,7.03,0,13150,9743,9576,9473,9306,9203,9660,9390,622,2820,500,6770,10,1,121749102,11359,-11.80,0.38,12,0.05,-791.00,24434.00,15340,20240819,-39.18,7870,20241113,18.55,12900,-27.67,20250108,8380,11.34,20250409,15340,-39.18,20240819,7870,18.55,20241113,0.76,Y,137310,500,622 억,,8562299,N,N,36200,N,00,N +20250509,130758,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9450,40,2,0.43,420735105,44466,46.58,9430,9550,9390,12230,6590,9410,9461.95,7.03,0,14031,9743,9576,9473,9306,9203,9660,9390,622,2820,500,6770,10,1,121749102,11505,-11.95,0.39,12,0.04,-791.00,24434.00,15340,20240819,-38.40,7870,20241113,20.08,12900,-26.74,20250108,8380,12.77,20250409,15340,-38.40,20240819,7870,20.08,20241113,0.76,Y,137310,500,622 억,,8562299,N,N,36200,N,00,N +20250509,120801,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9480,70,2,0.74,353021625,37306,39.08,9430,9550,9390,12230,6590,9410,9462.86,7.03,0,13903,9743,9576,9473,9306,9203,9660,9390,622,2820,500,6770,10,1,121749102,11542,-11.98,0.39,12,0.03,-791.00,24434.00,15340,20240819,-38.20,7870,20241113,20.46,12900,-26.51,20250108,8380,13.13,20250409,15340,-38.20,20240819,7870,20.46,20241113,0.76,Y,137310,500,622 억,,8562299,N,N,36200,N,00,N +20250509,110757,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9460,50,2,0.53,269635505,28496,29.85,9430,9550,9390,12230,6590,9410,9462.22,7.03,0,10896,9743,9576,9473,9306,9203,9660,9390,622,2820,500,6770,10,1,121749102,11517,-11.96,0.39,12,0.02,-791.00,24434.00,15340,20240819,-38.33,7870,20241113,20.20,12900,-26.67,20250108,8380,12.89,20250409,15340,-38.33,20240819,7870,20.20,20241113,0.76,Y,137310,500,622 억,,8562299,N,N,36200,N,00,N +20250509,100801,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9510,100,2,1.06,153801315,16272,17.05,9430,9550,9390,12230,6590,9410,9451.90,7.03,0,6503,9743,9576,9473,9306,9203,9660,9390,622,2820,500,6770,10,1,121749102,11578,-12.02,0.39,12,0.01,-791.00,24434.00,15340,20240819,-38.01,7870,20241113,20.84,12900,-26.28,20250108,8380,13.48,20250409,15340,-38.01,20240819,7870,20.84,20241113,0.76,Y,137310,500,622 억,,8562299,N,N,36200,N,00,N +20250509,090803,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9470,60,2,0.64,20119120,2132,2.23,9430,9510,9400,12230,6590,9410,9436.74,7.03,0,1171,9743,9576,9473,9306,9203,9660,9390,622,2820,500,6770,10,1,121749102,11530,-11.97,0.39,12,0.00,-791.00,24434.00,15340,20240819,-38.27,7870,20241113,20.33,12900,-26.59,20250108,8380,13.01,20250409,15340,-38.27,20240819,7870,20.33,20241113,0.76,Y,137310,500,622 억,,8562299,N,N,36200,N,00,N 20250508,160748,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9410,-10,5,-0.11,902504530,95456,155.16,9370,9640,9370,12240,6600,9420,9454.86,7.07,0,-16280,9833,9626,9503,9296,9173,9565,9235,622,2820,500,6780,10,1,121749102,11457,-11.90,0.39,12,0.08,-791.00,24434.00,15340,20240819,-38.66,7870,20241113,19.57,12900,-27.05,20250108,8380,12.29,20250409,15340,-38.66,20240819,7870,19.57,20241113,0.76,Y,137310,500,622 억,,8611578,N,N,36200,N,00,N 20250508,150758,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9500,80,2,0.85,713849425,75426,122.60,9370,9640,9370,12240,6600,9420,9464.24,7.07,0,-15265,9833,9626,9503,9296,9173,9565,9235,622,2820,500,6780,10,1,121749102,11566,-12.01,0.39,12,0.06,-791.00,24434.00,15340,20240819,-38.07,7870,20241113,20.71,12900,-26.36,20250108,8380,13.37,20250409,15340,-38.07,20240819,7870,20.71,20241113,0.76,Y,137310,500,622 억,,8611578,N,N,16205,N,00,N 20250508,140755,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9460,40,2,0.42,531602380,56186,91.33,9370,9640,9370,12240,6600,9420,9461.47,7.07,0,-17036,9833,9626,9503,9296,9173,9565,9235,622,2820,500,6780,10,1,121749102,11517,-11.96,0.39,12,0.05,-791.00,24434.00,15340,20240819,-38.33,7870,20241113,20.20,12900,-26.67,20250108,8380,12.89,20250409,15340,-38.33,20240819,7870,20.20,20241113,0.76,Y,137310,500,622 억,,8611578,N,N,16205,N,00,N diff --git a/137400/price/prices-20250501.csv b/137400/price/prices-20250501.csv index 820fe4e4e8be..f025cc806783 100644 --- a/137400/price/prices-20250501.csv +++ b/137400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160754,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39700,-1000,5,-2.46,4492167250,113019,109.25,40900,41000,39400,52900,28500,40700,39747.01,6.02,0,-44349,41333,41016,40633,40316,39933,41175,40475,119,12200,500,30110,50,1,23743086,9426,7.19,1.65,12,0.48,5519.00,24067.00,89500,20240619,-55.64,34200,20250409,16.08,50700,-21.70,20250219,34200,16.08,20250409,89500,-55.64,20240619,34200,16.08,20250409,2.99,Y,137400,500,118 억,,1429021,N,N,18678,N,00,N +20250509,150802,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39450,-1250,5,-3.07,4234702250,106519,102.97,40900,41000,39400,52900,28500,40700,39755.37,6.02,0,-43644,41333,41016,40633,40316,39933,41175,40475,119,12200,500,30110,50,1,23743086,9367,7.15,1.64,12,0.45,5519.00,24067.00,89500,20240619,-55.92,34200,20250409,15.35,50700,-22.19,20250219,34200,15.35,20250409,89500,-55.92,20240619,34200,15.35,20250409,2.99,Y,137400,500,118 억,,1429021,N,N,12622,N,00,N +20250509,140759,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39550,-1150,5,-2.83,3670441425,92228,89.15,40900,41000,39475,52900,28500,40700,39797.47,6.02,0,-40452,41333,41016,40633,40316,39933,41175,40475,119,12200,500,30110,50,1,23743086,9390,7.17,1.64,12,0.39,5519.00,24067.00,89500,20240619,-55.81,34200,20250409,15.64,50700,-21.99,20250219,34200,15.64,20250409,89500,-55.81,20240619,34200,15.64,20250409,2.99,Y,137400,500,118 억,,1429021,N,N,12622,N,00,N +20250509,130759,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39600,-1100,5,-2.70,3146523725,78975,76.34,40900,41000,39500,52900,28500,40700,39842.02,6.02,0,-35378,41333,41016,40633,40316,39933,41175,40475,119,12200,500,30110,50,1,23743086,9402,7.18,1.65,12,0.33,5519.00,24067.00,89500,20240619,-55.75,34200,20250409,15.79,50700,-21.89,20250219,34200,15.79,20250409,89500,-55.75,20240619,34200,15.79,20250409,2.99,Y,137400,500,118 억,,1429021,N,N,12622,N,00,N +20250509,120801,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39600,-1100,5,-2.70,2747873025,68899,66.60,40900,41000,39500,52900,28500,40700,39882.63,6.02,0,-32591,41333,41016,40633,40316,39933,41175,40475,119,12200,500,30110,50,1,23743086,9402,7.18,1.65,12,0.29,5519.00,24067.00,89500,20240619,-55.75,34200,20250409,15.79,50700,-21.89,20250219,34200,15.79,20250409,89500,-55.75,20240619,34200,15.79,20250409,2.99,Y,137400,500,118 억,,1429021,N,N,12622,N,00,N +20250509,110757,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39650,-1050,5,-2.58,2183577575,54647,52.82,40900,41000,39550,52900,28500,40700,39957.87,6.02,0,-26034,41333,41016,40633,40316,39933,41175,40475,119,12200,500,30110,50,1,23743086,9414,7.18,1.65,12,0.23,5519.00,24067.00,89500,20240619,-55.70,34200,20250409,15.94,50700,-21.79,20250219,34200,15.94,20250409,89500,-55.70,20240619,34200,15.94,20250409,2.99,Y,137400,500,118 억,,1429021,N,N,12622,N,00,N +20250509,100801,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39650,-1050,5,-2.58,1790193525,44727,43.24,40900,41000,39600,52900,28500,40700,40024.90,6.02,0,-23294,41333,41016,40633,40316,39933,41175,40475,119,12200,500,30110,50,1,23743086,9414,7.18,1.65,12,0.19,5519.00,24067.00,89500,20240619,-55.70,34200,20250409,15.94,50700,-21.79,20250219,34200,15.94,20250409,89500,-55.70,20240619,34200,15.94,20250409,2.99,Y,137400,500,118 억,,1429021,N,N,12622,N,00,N +20250509,090803,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40300,-400,5,-0.98,300259850,7397,7.15,40900,41000,40300,52900,28500,40700,40592.11,6.02,0,-4047,41333,41016,40633,40316,39933,41175,40475,119,12200,500,30110,50,1,23743086,9568,7.30,1.67,12,0.03,5519.00,24067.00,89500,20240619,-54.97,34200,20250409,17.84,50700,-20.51,20250219,34200,17.84,20250409,89500,-54.97,20240619,34200,17.84,20250409,2.99,Y,137400,500,118 억,,1429021,N,N,12622,N,00,N 20250508,160748,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40700,500,2,1.24,4201617275,103450,137.56,40250,40950,40250,52200,28150,40200,40614.87,5.92,0,28101,41766,40982,40466,39682,39166,40725,39425,119,12000,500,29740,50,1,23743086,9663,7.37,1.69,12,0.44,5519.00,24067.00,89500,20240619,-54.53,34200,20250409,19.01,50700,-19.72,20250219,34200,19.01,20250409,89500,-54.53,20240619,34200,19.01,20250409,3.00,Y,137400,500,118 억,,1406558,N,N,12622,N,00,N 20250508,150759,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40750,550,2,1.37,2863479300,70611,93.90,40250,40900,40250,52200,28150,40200,40552.88,5.92,0,13988,41766,40982,40466,39682,39166,40725,39425,119,12000,500,29740,50,1,23743086,9675,7.38,1.69,12,0.30,5519.00,24067.00,89500,20240619,-54.47,34200,20250409,19.15,50700,-19.63,20250219,34200,19.15,20250409,89500,-54.47,20240619,34200,19.15,20250409,3.00,Y,137400,500,118 억,,1406558,N,N,9491,N,00,N 20250508,140756,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40650,450,2,1.12,2377977575,58697,78.05,40250,40850,40250,52200,28150,40200,40512.76,5.92,0,9330,41766,40982,40466,39682,39166,40725,39425,119,12000,500,29740,50,1,23743086,9652,7.37,1.69,12,0.25,5519.00,24067.00,89500,20240619,-54.58,34200,20250409,18.86,50700,-19.82,20250219,34200,18.86,20250409,89500,-54.58,20240619,34200,18.86,20250409,3.00,Y,137400,500,118 억,,1406558,N,N,9491,N,00,N diff --git a/137940/price/prices-20250501.csv b/137940/price/prices-20250501.csv index a674b7947840..da8009f2ec94 100644 --- a/137940/price/prices-20250501.csv +++ b/137940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160754,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,797,92,2,13.05,14882275028,18694214,787.53,743,845,718,916,494,705,796.09,18.88,0,87979,775,740,701,666,627,720,646,88,211,100,490,1,1,85368992,680,-9.84,0.76,12,21.90,-81.00,1055.00,845,20250509,-5.68,298,20240624,167.45,845,-5.68,20250509,365,118.36,20250304,845,-5.68,20250509,298,167.45,20240624,0.00,Y,137940,100,87 억,,16121466,N,N,3382,N,00,N +20250509,150802,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,795,90,2,12.77,14447422569,18147429,764.49,743,845,718,916,494,705,796.11,18.88,0,57164,775,740,701,666,627,720,646,88,211,100,490,1,1,85368992,679,-9.81,0.75,12,21.26,-81.00,1055.00,845,20250509,-5.92,298,20240624,166.78,845,-5.92,20250509,365,117.81,20250304,845,-5.92,20250509,298,166.78,20240624,0.00,Y,137940,100,87 억,,16121466,N,N,29593,N,00,N +20250509,140759,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,832,127,2,18.01,11427464489,14373423,605.51,743,845,718,916,494,705,795.04,18.88,0,58704,775,740,701,666,627,720,646,88,211,100,490,1,1,85368992,710,-10.27,0.79,12,16.84,-81.00,1055.00,845,20250509,-1.54,298,20240624,179.19,845,-1.54,20250509,365,127.95,20250304,845,-1.54,20250509,298,179.19,20240624,0.00,Y,137940,100,87 억,,16121466,N,N,29593,N,00,N +20250509,130759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,784,79,2,11.21,5218095836,6803814,286.62,743,799,718,916,494,705,766.94,18.88,0,88567,775,740,701,666,627,720,646,88,211,100,490,1,1,85368992,669,-9.68,0.74,12,7.97,-81.00,1055.00,816,20250416,-3.92,298,20240624,163.09,816,-3.92,20250416,365,114.79,20250304,816,-3.92,20250416,298,163.09,20240624,0.00,Y,137940,100,87 억,,16121466,N,N,29593,N,00,N +20250509,120801,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,788,83,2,11.77,3944273036,5181009,218.26,743,794,718,916,494,705,761.29,18.88,0,414365,775,740,701,666,627,720,646,88,211,100,490,1,1,85368992,673,-9.73,0.75,12,6.07,-81.00,1055.00,816,20250416,-3.43,298,20240624,164.43,816,-3.43,20250416,365,115.89,20250304,816,-3.43,20250416,298,164.43,20240624,0.00,Y,137940,100,87 억,,16121466,N,N,29593,N,00,N +20250509,110757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,775,70,2,9.93,3431427597,4521604,190.48,743,794,718,916,494,705,758.90,18.88,0,319123,775,740,701,666,627,720,646,88,211,100,490,1,1,85368992,662,-9.57,0.73,12,5.30,-81.00,1055.00,816,20250416,-5.02,298,20240624,160.07,816,-5.02,20250416,365,112.33,20250304,816,-5.02,20250416,298,160.07,20240624,0.00,Y,137940,100,87 억,,16121466,N,N,29593,N,00,N +20250509,100801,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,745,40,2,5.67,1294288813,1750408,73.74,743,760,718,916,494,705,739.42,18.88,0,65594,775,740,701,666,627,720,646,88,211,100,490,1,1,85368992,636,-9.20,0.71,12,2.05,-81.00,1055.00,816,20250416,-8.70,298,20240624,150.00,816,-8.70,20250416,365,104.11,20250304,816,-8.70,20250416,298,150.00,20240624,0.00,Y,137940,100,87 억,,16121466,N,N,29593,N,00,N +20250509,090803,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,739,34,2,4.82,287930032,389955,16.43,743,750,718,916,494,705,738.37,18.88,0,37990,775,740,701,666,627,720,646,88,211,100,490,1,1,85368992,631,-9.12,0.70,12,0.46,-81.00,1055.00,816,20250416,-9.44,298,20240624,147.99,816,-9.44,20250416,365,102.47,20250304,816,-9.44,20250416,298,147.99,20240624,0.00,Y,137940,100,87 억,,16121466,N,N,29593,N,00,N 20250508,160749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,705,9,2,1.29,1648729435,2354040,30.04,719,736,662,904,488,696,700.38,19.04,0,-128125,876,785,719,628,562,753,596,88,208,100,480,1,1,85368992,602,-8.70,0.67,12,2.76,-81.00,1055.00,816,20250416,-13.60,298,20240624,136.58,816,-13.60,20250416,365,93.15,20250304,816,-13.60,20250416,298,136.58,20240624,0.00,Y,137940,100,87 억,,16253039,N,N,29593,N,00,N 20250508,150759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,712,16,2,2.30,1610953848,2300610,29.36,719,736,662,904,488,696,700.23,19.04,0,-125053,876,785,719,628,562,753,596,88,208,100,480,1,1,85368992,608,-8.79,0.67,12,2.69,-81.00,1055.00,816,20250416,-12.75,298,20240624,138.93,816,-12.75,20250416,365,95.07,20250304,816,-12.75,20250416,298,138.93,20240624,0.00,Y,137940,100,87 억,,16253039,N,N,22861,N,00,N 20250508,140756,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,709,13,2,1.87,1414907568,2021178,25.79,719,736,662,904,488,696,700.04,19.04,0,-78158,876,785,719,628,562,753,596,88,208,100,480,1,1,85368992,605,-8.75,0.67,12,2.37,-81.00,1055.00,816,20250416,-13.11,298,20240624,137.92,816,-13.11,20250416,365,94.25,20250304,816,-13.11,20250416,298,137.92,20240624,0.00,Y,137940,100,87 억,,16253039,N,N,22861,N,00,N diff --git a/137950/price/prices-20250501.csv b/137950/price/prices-20250501.csv index 3475918db31c..b715ebda479e 100644 --- a/137950/price/prices-20250501.csv +++ b/137950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,-20,5,-0.51,75131170,19117,72.79,3960,3980,3905,5130,2765,3950,3930.07,2.72,0,-6129,4033,3991,3958,3916,3883,4012,3937,111,1180,500,2760,5,1,22267814,875,14.40,0.52,12,0.09,273.00,7515.00,6500,20240425,-39.54,3450,20250203,13.91,4490,-12.47,20250422,3450,13.91,20250203,6300,-37.62,20240513,3450,13.91,20250203,2.44,Y,137950,500,111 억,,605763,N,N,140,N,00,N +20250509,150802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3925,-25,5,-0.63,72942470,18560,70.67,3960,3980,3905,5130,2765,3950,3930.09,2.72,0,-5729,4033,3991,3958,3916,3883,4012,3937,111,1180,500,2760,5,1,22267814,874,14.38,0.52,12,0.08,273.00,7515.00,6500,20240425,-39.62,3450,20250203,13.77,4490,-12.58,20250422,3450,13.77,20250203,6300,-37.70,20240513,3450,13.77,20250203,2.44,Y,137950,500,111 억,,605763,N,N,140,N,00,N +20250509,140800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3935,-15,5,-0.38,56350335,14323,54.54,3960,3980,3905,5130,2765,3950,3934.26,2.72,0,-4503,4033,3991,3958,3916,3883,4012,3937,111,1180,500,2760,5,1,22267814,876,14.41,0.52,12,0.06,273.00,7515.00,6500,20240425,-39.46,3450,20250203,14.06,4490,-12.36,20250422,3450,14.06,20250203,6300,-37.54,20240513,3450,14.06,20250203,2.44,Y,137950,500,111 억,,605763,N,N,140,N,00,N +20250509,130759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3925,-25,5,-0.63,53466445,13588,51.74,3960,3980,3905,5130,2765,3950,3934.83,2.72,0,-4083,4033,3991,3958,3916,3883,4012,3937,111,1180,500,2760,5,1,22267814,874,14.38,0.52,12,0.06,273.00,7515.00,6500,20240425,-39.62,3450,20250203,13.77,4490,-12.58,20250422,3450,13.77,20250203,6300,-37.70,20240513,3450,13.77,20250203,2.44,Y,137950,500,111 억,,605763,N,N,140,N,00,N +20250509,120801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,-20,5,-0.51,42923625,10893,41.48,3960,3980,3910,5130,2765,3950,3940.48,2.72,0,-4510,4033,3991,3958,3916,3883,4012,3937,111,1180,500,2760,5,1,22267814,875,14.40,0.52,12,0.05,273.00,7515.00,6500,20240425,-39.54,3450,20250203,13.91,4490,-12.47,20250422,3450,13.91,20250203,6300,-37.62,20240513,3450,13.91,20250203,2.44,Y,137950,500,111 억,,605763,N,N,140,N,00,N +20250509,110757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3940,-10,5,-0.25,30289815,7672,29.21,3960,3980,3920,5130,2765,3950,3948.10,2.72,0,-4446,4033,3991,3958,3916,3883,4012,3937,111,1180,500,2760,5,1,22267814,877,14.43,0.52,12,0.03,273.00,7515.00,6500,20240425,-39.38,3450,20250203,14.20,4490,-12.25,20250422,3450,14.20,20250203,6300,-37.46,20240513,3450,14.20,20250203,2.44,Y,137950,500,111 억,,605763,N,N,140,N,00,N +20250509,100801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3950,0,3,0.00,19832290,5010,19.08,3960,3980,3940,5130,2765,3950,3958.54,2.72,0,-3973,4033,3991,3958,3916,3883,4012,3937,111,1180,500,2760,5,1,22267814,880,14.47,0.53,12,0.02,273.00,7515.00,6500,20240425,-39.23,3450,20250203,14.49,4490,-12.03,20250422,3450,14.49,20250203,6300,-37.30,20240513,3450,14.49,20250203,2.44,Y,137950,500,111 억,,605763,N,N,140,N,00,N +20250509,090803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3980,30,2,0.76,1213725,307,1.17,3960,3980,3940,5130,2765,3950,3953.50,2.72,0,-231,4033,3991,3958,3916,3883,4012,3937,111,1180,500,2760,5,1,22267814,886,14.58,0.53,12,0.00,273.00,7515.00,6500,20240425,-38.77,3450,20250203,15.36,4490,-11.36,20250422,3450,15.36,20250203,6300,-36.83,20240513,3450,15.36,20250203,2.44,Y,137950,500,111 억,,605763,N,N,140,N,00,N 20250508,160749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3950,35,2,0.89,102523260,25924,66.26,3930,4000,3925,5080,2745,3915,3954.78,2.82,0,-5846,3971,3942,3911,3882,3851,3957,3897,111,1165,500,2740,5,1,22267814,880,14.47,0.53,12,0.12,273.00,7515.00,6570,20240424,-39.88,3450,20250203,14.49,4490,-12.03,20250422,3450,14.49,20250203,6300,-37.30,20240513,3450,14.49,20250203,2.48,Y,137950,500,111 억,,627545,N,N,140,N,00,N 20250508,150759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3960,45,2,1.15,85032560,21488,54.92,3930,4000,3925,5080,2745,3915,3957.21,2.82,0,-5956,3971,3942,3911,3882,3851,3957,3897,111,1165,500,2740,5,1,22267814,882,14.51,0.53,12,0.10,273.00,7515.00,6570,20240424,-39.73,3450,20250203,14.78,4490,-11.80,20250422,3450,14.78,20250203,6300,-37.14,20240513,3450,14.78,20250203,2.48,Y,137950,500,111 억,,627545,N,N,146,N,00,N 20250508,140756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3950,35,2,0.89,77536105,19595,50.09,3930,4000,3925,5080,2745,3915,3956.93,2.82,0,-5935,3971,3942,3911,3882,3851,3957,3897,111,1165,500,2740,5,1,22267814,880,14.47,0.53,12,0.09,273.00,7515.00,6570,20240424,-39.88,3450,20250203,14.49,4490,-12.03,20250422,3450,14.49,20250203,6300,-37.30,20240513,3450,14.49,20250203,2.48,Y,137950,500,111 억,,627545,N,N,146,N,00,N diff --git a/138040/price/prices-20250501.csv b/138040/price/prices-20250501.csv index 2cb88f69063f..9689a9077587 100644 --- a/138040/price/prices-20250501.csv +++ b/138040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160755,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118200,-3200,5,-2.64,28421200550,239568,67.07,120400,120900,118000,157800,85000,121400,118635.28,16.39,11094,-84952,123466,122432,121166,120132,118866,122950,120650,1131,36400,500,92260,100,1,180014473,212777,9.94,2.08,12,0.13,11897.00,56959.00,127400,20250306,-7.22,72600,20240614,62.81,127400,-7.22,20250306,102200,15.66,20250110,127400,-7.22,20250306,72600,62.81,20240614,0.10,Y,138040,500,1130 억,,29503422,N,N,55408,N,00,N +20250509,150803,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118150,-3250,5,-2.68,26809300350,225934,63.25,120400,120900,118000,157800,85000,121400,118659.88,16.39,11094,-82314,123466,122432,121166,120132,118866,122950,120650,1131,36400,500,92260,100,1,180014473,212687,9.93,2.07,12,0.13,11897.00,56959.00,127400,20250306,-7.26,72600,20240614,62.74,127400,-7.26,20250306,102200,15.61,20250110,127400,-7.26,20250306,72600,62.74,20240614,0.10,Y,138040,500,1130 억,,29503422,N,N,86182,N,00,N +20250509,140800,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118200,-3200,5,-2.64,23481380950,197772,55.37,120400,120900,118000,157800,85000,121400,118729.55,16.39,11094,-71788,123466,122432,121166,120132,118866,122950,120650,1131,36400,500,92260,100,1,180014473,212777,9.94,2.08,12,0.11,11897.00,56959.00,127400,20250306,-7.22,72600,20240614,62.81,127400,-7.22,20250306,102200,15.66,20250110,127400,-7.22,20250306,72600,62.81,20240614,0.10,Y,138040,500,1130 억,,29503422,N,N,86182,N,00,N +20250509,130759,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118600,-2800,5,-2.31,19449299950,163717,45.83,120400,120900,118000,157800,85000,121400,118798.29,16.39,11094,-63682,123466,122432,121166,120132,118866,122950,120650,1131,36400,500,92260,100,1,180014473,213497,9.97,2.08,12,0.09,11897.00,56959.00,127400,20250306,-6.91,72600,20240614,63.36,127400,-6.91,20250306,102200,16.05,20250110,127400,-6.91,20250306,72600,63.36,20240614,0.10,Y,138040,500,1130 억,,29503422,N,N,86182,N,00,N +20250509,120801,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118900,-2500,5,-2.06,16692364450,140488,39.33,120400,120900,118000,157800,85000,121400,118817.01,16.39,11094,-55247,123466,122432,121166,120132,118866,122950,120650,1131,36400,500,92260,100,1,180014473,214037,9.99,2.09,12,0.08,11897.00,56959.00,127400,20250306,-6.67,72600,20240614,63.77,127400,-6.67,20250306,102200,16.34,20250110,127400,-6.67,20250306,72600,63.77,20240614,0.10,Y,138040,500,1130 억,,29503422,N,N,86182,N,00,N +20250509,110758,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118200,-3200,5,-2.64,13999317450,117808,32.98,120400,120900,118000,157800,85000,121400,118831.64,16.39,11094,-49829,123466,122432,121166,120132,118866,122950,120650,1131,36400,500,92260,100,1,180014473,212777,9.94,2.08,12,0.07,11897.00,56959.00,127400,20250306,-7.22,72600,20240614,62.81,127400,-7.22,20250306,102200,15.66,20250110,127400,-7.22,20250306,72600,62.81,20240614,0.10,Y,138040,500,1130 억,,29503422,N,N,86182,N,00,N +20250509,100802,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119200,-2200,5,-1.81,9685724750,81385,22.78,120400,120900,118300,157800,85000,121400,119011.18,16.39,11094,-34284,123466,122432,121166,120132,118866,122950,120650,1131,36400,500,92260,100,1,180014473,214577,10.02,2.09,12,0.05,11897.00,56959.00,127400,20250306,-6.44,72600,20240614,64.19,127400,-6.44,20250306,102200,16.63,20250110,127400,-6.44,20250306,72600,64.19,20240614,0.10,Y,138040,500,1130 억,,29503422,N,N,86182,N,00,N +20250509,090804,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119050,-2350,5,-1.94,2734723800,22867,6.40,120400,120900,119000,157800,85000,121400,119592.59,16.39,11094,-8125,123466,122432,121166,120132,118866,122950,120650,1131,36400,500,92260,100,1,180014473,214307,10.01,2.09,12,0.01,11897.00,56959.00,127400,20250306,-6.55,72600,20240614,63.98,127400,-6.55,20250306,102200,16.49,20250110,127400,-6.55,20250306,72600,63.98,20240614,0.10,Y,138040,500,1130 억,,29503422,N,N,86182,N,00,N 20250508,160749,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,121400,-800,5,-0.65,43141501150,357191,132.89,121100,122200,119900,158800,85600,122200,120779.91,16.39,0,-21419,125466,123832,122166,120532,118866,123000,119700,1131,36600,500,92870,100,1,180014473,218538,10.20,2.13,12,0.20,11897.00,56959.00,127400,20250306,-4.71,72600,20240614,67.22,127400,-4.71,20250306,102200,18.79,20250110,127400,-4.71,20250306,72600,67.22,20240614,0.10,Y,138040,500,1130 억,,29496466,N,N,86182,N,00,N 20250508,150759,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,120100,-2100,5,-1.72,31156165150,258355,96.12,121100,122200,119900,158800,85600,122200,120594.40,16.39,0,-27935,125466,123832,122166,120532,118866,123000,119700,1131,36600,500,92870,100,1,180014473,216197,10.09,2.11,12,0.14,11897.00,56959.00,127400,20250306,-5.73,72600,20240614,65.43,127400,-5.73,20250306,102200,17.51,20250110,127400,-5.73,20250306,72600,65.43,20240614,0.10,Y,138040,500,1130 억,,29496466,N,N,59614,N,00,N 20250508,140756,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,120000,-2200,5,-1.80,25781896450,213622,79.48,121100,122200,119900,158800,85600,122200,120689.33,16.39,0,-25820,125466,123832,122166,120532,118866,123000,119700,1131,36600,500,92870,100,1,180014473,216017,10.09,2.11,12,0.12,11897.00,56959.00,127400,20250306,-5.81,72600,20240614,65.29,127400,-5.81,20250306,102200,17.42,20250110,127400,-5.81,20250306,72600,65.29,20240614,0.10,Y,138040,500,1130 억,,29496466,N,N,59614,N,00,N diff --git a/138070/price/prices-20250501.csv b/138070/price/prices-20250501.csv index f56084535b0c..c538dcf8d63c 100644 --- a/138070/price/prices-20250501.csv +++ b/138070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-5,5,-0.21,29902690,12582,100.56,2400,2400,2360,3105,1675,2390,2376.62,3.51,0,-7584,2423,2406,2383,2366,2343,2415,2375,88,715,500,1480,5,1,17503204,417,54.20,0.51,12,0.07,44.00,4664.00,3835,20240430,-37.81,2100,20240806,13.57,2740,-12.96,20250117,2225,7.19,20250331,3755,-36.48,20240813,2100,13.57,20240806,2.96,Y,138070,500,87 억,,615019,N,N,1008,N,00,N +20250509,150803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-10,5,-0.42,28259610,11893,95.05,2400,2400,2360,3105,1675,2390,2376.15,3.51,0,-7156,2423,2406,2383,2366,2343,2415,2375,88,715,500,1480,5,1,17503204,417,54.09,0.51,12,0.07,44.00,4664.00,3835,20240430,-37.94,2100,20240806,13.33,2740,-13.14,20250117,2225,6.97,20250331,3755,-36.62,20240813,2100,13.33,20240806,2.96,Y,138070,500,87 억,,615019,N,N,731,N,00,N +20250509,140800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-5,5,-0.21,28162230,11852,94.73,2400,2400,2360,3105,1675,2390,2376.16,3.51,0,-7116,2423,2406,2383,2366,2343,2415,2375,88,715,500,1480,5,1,17503204,417,54.20,0.51,12,0.07,44.00,4664.00,3835,20240430,-37.81,2100,20240806,13.57,2740,-12.96,20250117,2225,7.19,20250331,3755,-36.48,20240813,2100,13.57,20240806,2.96,Y,138070,500,87 억,,615019,N,N,731,N,00,N +20250509,130800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,-20,5,-0.84,26889185,11317,90.45,2400,2400,2360,3105,1675,2390,2376.00,3.51,0,-6771,2423,2406,2383,2366,2343,2415,2375,88,715,500,1480,5,1,17503204,415,53.86,0.51,12,0.06,44.00,4664.00,3835,20240430,-38.20,2100,20240806,12.86,2740,-13.50,20250117,2225,6.52,20250331,3755,-36.88,20240813,2100,12.86,20240806,2.96,Y,138070,500,87 억,,615019,N,N,731,N,00,N +20250509,120802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-5,5,-0.21,22419150,9436,75.42,2400,2400,2360,3105,1675,2390,2375.92,3.51,0,-6177,2423,2406,2383,2366,2343,2415,2375,88,715,500,1480,5,1,17503204,417,54.20,0.51,12,0.05,44.00,4664.00,3835,20240430,-37.81,2100,20240806,13.57,2740,-12.96,20250117,2225,7.19,20250331,3755,-36.48,20240813,2100,13.57,20240806,2.96,Y,138070,500,87 억,,615019,N,N,731,N,00,N +20250509,110758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,-20,5,-0.84,17958500,7562,60.44,2400,2400,2360,3105,1675,2390,2374.83,3.51,0,-5822,2423,2406,2383,2366,2343,2415,2375,88,715,500,1480,5,1,17503204,415,53.86,0.51,12,0.04,44.00,4664.00,3835,20240430,-38.20,2100,20240806,12.86,2740,-13.50,20250117,2225,6.52,20250331,3755,-36.88,20240813,2100,12.86,20240806,2.96,Y,138070,500,87 억,,615019,N,N,731,N,00,N +20250509,100802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-10,5,-0.42,9025920,3800,30.37,2400,2400,2365,3105,1675,2390,2375.24,3.51,0,-3566,2423,2406,2383,2366,2343,2415,2375,88,715,500,1480,5,1,17503204,417,54.09,0.51,12,0.02,44.00,4664.00,3835,20240430,-37.94,2100,20240806,13.33,2740,-13.14,20250117,2225,6.97,20250331,3755,-36.62,20240813,2100,13.33,20240806,2.96,Y,138070,500,87 억,,615019,N,N,731,N,00,N +20250509,090804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,-15,5,-0.63,1330070,559,4.47,2400,2400,2375,3105,1675,2390,2379.37,3.51,0,-451,2423,2406,2383,2366,2343,2415,2375,88,715,500,1480,5,1,17503204,416,53.98,0.51,12,0.00,44.00,4664.00,3835,20240430,-38.07,2100,20240806,13.10,2740,-13.32,20250117,2225,6.74,20250331,3755,-36.75,20240813,2100,13.10,20240806,2.96,Y,138070,500,87 억,,615019,N,N,731,N,00,N 20250508,160749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,20,2,0.84,29648755,12503,13.16,2370,2400,2360,3080,1660,2370,2371.33,3.49,0,-790,2430,2400,2370,2340,2310,2415,2355,88,710,500,1460,5,1,17503204,418,54.32,0.51,12,0.07,44.00,4664.00,3835,20240430,-37.68,2100,20240806,13.81,2740,-12.77,20250117,2225,7.42,20250331,3755,-36.35,20240813,2100,13.81,20240806,2.96,Y,138070,500,87 억,,611155,N,N,731,N,00,N 20250508,150800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-5,5,-0.21,22067610,9310,9.80,2370,2400,2360,3080,1660,2370,2370.31,3.49,0,-419,2430,2400,2370,2340,2310,2415,2355,88,710,500,1460,5,1,17503204,414,53.75,0.51,12,0.05,44.00,4664.00,3835,20240430,-38.33,2100,20240806,12.62,2740,-13.69,20250117,2225,6.29,20250331,3755,-37.02,20240813,2100,12.62,20240806,2.96,Y,138070,500,87 억,,611155,N,N,3036,N,00,N 20250508,140756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,0,3,0.00,18062265,7618,8.02,2370,2400,2360,3080,1660,2370,2371.00,3.49,0,-408,2430,2400,2370,2340,2310,2415,2355,88,710,500,1460,5,1,17503204,415,53.86,0.51,12,0.04,44.00,4664.00,3835,20240430,-38.20,2100,20240806,12.86,2740,-13.50,20250117,2225,6.52,20250331,3755,-36.88,20240813,2100,12.86,20240806,2.96,Y,138070,500,87 억,,611155,N,N,3036,N,00,N diff --git a/138080/price/prices-20250501.csv b/138080/price/prices-20250501.csv index 4ac7209f9b39..0d90ccd6461c 100644 --- a/138080/price/prices-20250501.csv +++ b/138080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9610,100,2,1.05,181662080,18943,62.20,9420,9650,9420,12360,6660,9510,9589.93,1.24,0,3671,9670,9590,9430,9350,9190,9630,9390,53,2850,500,6840,10,1,10624095,1021,-3.08,1.24,12,0.18,-3118.00,7758.00,14520,20250204,-33.82,7800,20250407,23.21,14520,-33.82,20250204,7800,23.21,20250407,14520,-33.82,20250204,7800,23.21,20250407,0.72,Y,138080,500,53 억,,132135,N,N,1363,N,00,N +20250509,150803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9620,110,2,1.16,179864550,18756,61.59,9420,9650,9420,12360,6660,9510,9589.71,1.24,0,3667,9670,9590,9430,9350,9190,9630,9390,53,2850,500,6840,10,1,10624095,1022,-3.09,1.24,12,0.18,-3118.00,7758.00,14520,20250204,-33.75,7800,20250407,23.33,14520,-33.75,20250204,7800,23.33,20250407,14520,-33.75,20250204,7800,23.33,20250407,0.72,Y,138080,500,53 억,,132135,N,N,4043,N,00,N +20250509,140800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9640,130,2,1.37,163925810,17097,56.14,9420,9650,9420,12360,6660,9510,9587.99,1.24,0,3035,9670,9590,9430,9350,9190,9630,9390,53,2850,500,6840,10,1,10624095,1024,-3.09,1.24,12,0.16,-3118.00,7758.00,14520,20250204,-33.61,7800,20250407,23.59,14520,-33.61,20250204,7800,23.59,20250407,14520,-33.61,20250204,7800,23.59,20250407,0.72,Y,138080,500,53 억,,132135,N,N,4043,N,00,N +20250509,130800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9600,90,2,0.95,143677980,14994,49.23,9420,9650,9420,12360,6660,9510,9582.36,1.24,0,2436,9670,9590,9430,9350,9190,9630,9390,53,2850,500,6840,10,1,10624095,1020,-3.08,1.24,12,0.14,-3118.00,7758.00,14520,20250204,-33.88,7800,20250407,23.08,14520,-33.88,20250204,7800,23.08,20250407,14520,-33.88,20250204,7800,23.08,20250407,0.72,Y,138080,500,53 억,,132135,N,N,4043,N,00,N +20250509,120802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9610,100,2,1.05,138620730,14467,47.50,9420,9650,9420,12360,6660,9510,9581.86,1.24,0,2372,9670,9590,9430,9350,9190,9630,9390,53,2850,500,6840,10,1,10624095,1021,-3.08,1.24,12,0.14,-3118.00,7758.00,14520,20250204,-33.82,7800,20250407,23.21,14520,-33.82,20250204,7800,23.21,20250407,14520,-33.82,20250204,7800,23.21,20250407,0.72,Y,138080,500,53 억,,132135,N,N,4043,N,00,N +20250509,110758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9610,100,2,1.05,127134240,13270,43.57,9420,9650,9420,12360,6660,9510,9580.58,1.24,0,1989,9670,9590,9430,9350,9190,9630,9390,53,2850,500,6840,10,1,10624095,1021,-3.08,1.24,12,0.12,-3118.00,7758.00,14520,20250204,-33.82,7800,20250407,23.21,14520,-33.82,20250204,7800,23.21,20250407,14520,-33.82,20250204,7800,23.21,20250407,0.72,Y,138080,500,53 억,,132135,N,N,4043,N,00,N +20250509,100802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9590,80,2,0.84,113057600,11803,38.76,9420,9650,9420,12360,6660,9510,9578.72,1.24,0,2349,9670,9590,9430,9350,9190,9630,9390,53,2850,500,6840,10,1,10624095,1019,-3.08,1.24,12,0.11,-3118.00,7758.00,14520,20250204,-33.95,7800,20250407,22.95,14520,-33.95,20250204,7800,22.95,20250407,14520,-33.95,20250204,7800,22.95,20250407,0.72,Y,138080,500,53 억,,132135,N,N,4043,N,00,N +20250509,090804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,0,3,0.00,3651410,385,1.26,9420,9520,9420,12360,6660,9510,9484.18,1.24,0,-89,9670,9590,9430,9350,9190,9630,9390,53,2850,500,6840,10,1,10624095,1010,-3.05,1.23,12,0.00,-3118.00,7758.00,14520,20250204,-34.50,7800,20250407,21.92,14520,-34.50,20250204,7800,21.92,20250407,14520,-34.50,20250204,7800,21.92,20250407,0.72,Y,138080,500,53 억,,132135,N,N,4043,N,00,N 20250508,160750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,110,2,1.17,286855395,30455,320.28,9390,9510,9270,12220,6580,9400,9418.99,1.33,0,-3643,9573,9486,9393,9306,9213,9530,9350,53,2820,500,6760,10,1,10624095,1010,-3.05,1.23,12,0.29,-3118.00,7758.00,14520,20250204,-34.50,7800,20250407,21.92,14520,-34.50,20250204,7800,21.92,20250407,14520,-34.50,20250204,7800,21.92,20250407,0.72,Y,138080,500,53 억,,140993,N,N,4043,N,00,N 20250508,150800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9470,70,2,0.74,277376995,29455,309.76,9390,9510,9270,12220,6580,9400,9416.97,1.33,0,-3812,9573,9486,9393,9306,9213,9530,9350,53,2820,500,6760,10,1,10624095,1006,-3.04,1.22,12,0.28,-3118.00,7758.00,14520,20250204,-34.78,7800,20250407,21.41,14520,-34.78,20250204,7800,21.41,20250407,14520,-34.78,20250204,7800,21.41,20250407,0.72,Y,138080,500,53 억,,140993,N,N,454,N,00,N 20250508,140757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,50,2,0.53,224179750,23848,250.79,9390,9510,9270,12220,6580,9400,9400.36,1.33,0,-6006,9573,9486,9393,9306,9213,9530,9350,53,2820,500,6760,10,1,10624095,1004,-3.03,1.22,12,0.22,-3118.00,7758.00,14520,20250204,-34.92,7800,20250407,21.15,14520,-34.92,20250204,7800,21.15,20250407,14520,-34.92,20250204,7800,21.15,20250407,0.72,Y,138080,500,53 억,,140993,N,N,454,N,00,N diff --git a/138360/price/prices-20250501.csv b/138360/price/prices-20250501.csv index 7cef2e941649..f0d1f27b06de 100644 --- a/138360/price/prices-20250501.csv +++ b/138360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,805,-42,5,-4.96,358653367,437953,97.04,871,871,800,1101,593,847,818.95,10.01,0,-76594,905,876,848,819,791,890,833,242,254,500,600,1,1,48348248,389,7.19,0.74,12,0.91,112.00,1087.00,1534,20250422,-47.52,555,20250331,45.05,1534,-47.52,20250422,555,45.05,20250331,1534,-47.52,20250422,555,45.05,20250331,0.01,Y,138360,500,241 억,,4841490,N,N,0,N,00,N +20250509,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,805,-42,5,-4.96,347774738,424442,94.05,871,871,800,1101,593,847,819.37,10.01,0,-77741,905,876,848,819,791,890,833,242,254,500,600,1,1,48348248,389,7.19,0.74,12,0.88,112.00,1087.00,1534,20250422,-47.52,555,20250331,45.05,1534,-47.52,20250422,555,45.05,20250331,1534,-47.52,20250422,555,45.05,20250331,0.01,Y,138360,500,241 억,,4841490,N,N,0,N,00,N +20250509,140801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,812,-35,5,-4.13,299182689,364016,80.66,871,871,803,1101,593,847,821.89,10.01,0,-65237,905,876,848,819,791,890,833,242,254,500,600,1,1,48348248,393,7.25,0.75,12,0.75,112.00,1087.00,1534,20250422,-47.07,555,20250331,46.31,1534,-47.07,20250422,555,46.31,20250331,1534,-47.07,20250422,555,46.31,20250331,0.01,Y,138360,500,241 억,,4841490,N,N,0,N,00,N +20250509,130800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,812,-35,5,-4.13,263426774,319853,70.87,871,871,809,1101,593,847,823.59,10.01,0,-46484,905,876,848,819,791,890,833,242,254,500,600,1,1,48348248,393,7.25,0.75,12,0.66,112.00,1087.00,1534,20250422,-47.07,555,20250331,46.31,1534,-47.07,20250422,555,46.31,20250331,1534,-47.07,20250422,555,46.31,20250331,0.01,Y,138360,500,241 억,,4841490,N,N,0,N,00,N +20250509,120802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,817,-30,5,-3.54,245680294,298005,66.03,871,871,809,1101,593,847,824.42,10.01,0,-36716,905,876,848,819,791,890,833,242,254,500,600,1,1,48348248,395,7.29,0.75,12,0.62,112.00,1087.00,1534,20250422,-46.74,555,20250331,47.21,1534,-46.74,20250422,555,47.21,20250331,1534,-46.74,20250422,555,47.21,20250331,0.01,Y,138360,500,241 억,,4841490,N,N,0,N,00,N +20250509,110758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,813,-34,5,-4.01,216884014,262569,58.18,871,871,810,1101,593,847,826.01,10.01,0,-27143,905,876,848,819,791,890,833,242,254,500,600,1,1,48348248,393,7.26,0.75,12,0.54,112.00,1087.00,1534,20250422,-47.00,555,20250331,46.49,1534,-47.00,20250422,555,46.49,20250331,1534,-47.00,20250422,555,46.49,20250331,0.01,Y,138360,500,241 억,,4841490,N,N,0,N,00,N +20250509,100802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,823,-24,5,-2.83,108726355,130380,28.89,871,871,818,1101,593,847,833.92,10.01,0,-35946,905,876,848,819,791,890,833,242,254,500,600,1,1,48348248,398,7.35,0.76,12,0.27,112.00,1087.00,1534,20250422,-46.35,555,20250331,48.29,1534,-46.35,20250422,555,48.29,20250331,1534,-46.35,20250422,555,48.29,20250331,0.01,Y,138360,500,241 억,,4841490,N,N,0,N,00,N +20250509,090804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,841,-6,5,-0.71,17547660,20855,4.62,871,871,836,1101,593,847,841.41,10.01,0,-7124,905,876,848,819,791,890,833,242,254,500,600,1,1,48348248,407,7.51,0.77,12,0.04,112.00,1087.00,1534,20250422,-45.18,555,20250331,51.53,1534,-45.18,20250422,555,51.53,20250331,1534,-45.18,20250422,555,51.53,20250331,0.01,Y,138360,500,241 억,,4841490,N,N,0,N,00,N 20250508,160750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,847,11,2,1.32,375574898,449283,47.35,840,877,820,1086,586,836,835.92,10.09,0,-10509,904,869,825,790,746,887,808,242,250,500,600,1,1,48348248,410,7.56,0.78,12,0.93,112.00,1087.00,1534,20250422,-44.78,555,20250331,52.61,1534,-44.78,20250422,555,52.61,20250331,1534,-44.78,20250422,555,52.61,20250331,0.03,Y,138360,500,241 억,,4879301,N,N,0,N,00,N 20250508,150800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,840,4,2,0.48,359619303,430315,45.35,840,877,820,1086,586,836,835.71,10.09,0,-12215,904,869,825,790,746,887,808,242,250,500,600,1,1,48348248,406,7.50,0.77,12,0.89,112.00,1087.00,1534,20250422,-45.24,555,20250331,51.35,1534,-45.24,20250422,555,51.35,20250331,1534,-45.24,20250422,555,51.35,20250331,0.03,Y,138360,500,241 억,,4879301,N,N,0,N,00,N 20250508,140757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,837,1,2,0.12,245663341,294653,31.05,840,877,820,1086,586,836,833.74,10.09,0,-44920,904,869,825,790,746,887,808,242,250,500,600,1,1,48348248,405,7.47,0.77,12,0.61,112.00,1087.00,1534,20250422,-45.44,555,20250331,50.81,1534,-45.44,20250422,555,50.81,20250331,1534,-45.44,20250422,555,50.81,20250331,0.03,Y,138360,500,241 억,,4879301,N,N,0,N,00,N diff --git a/138490/price/prices-20250501.csv b/138490/price/prices-20250501.csv index 327646a90cae..bad67e8409f3 100644 --- a/138490/price/prices-20250501.csv +++ b/138490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160756,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,-120,5,-1.84,553142110,86199,43.48,6510,6510,6300,8460,4560,6510,6417.04,1.24,0,13555,6710,6610,6460,6360,6210,6660,6410,380,1950,1000,4810,10,1,38000000,2428,6.15,0.75,12,0.23,1039.00,8527.00,9210,20240521,-30.62,4775,20241210,33.82,7020,-8.97,20250422,5140,24.32,20250203,9210,-30.62,20240521,4775,33.82,20241210,1.56,Y,138490,1000,380 억,,471237,N,N,1000,N,00,N +20250509,150804,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,-120,5,-1.84,531953530,82883,41.80,6510,6510,6300,8460,4560,6510,6418.13,1.24,0,13918,6710,6610,6460,6360,6210,6660,6410,380,1950,1000,4810,10,1,38000000,2428,6.15,0.75,12,0.22,1039.00,8527.00,9210,20240521,-30.62,4775,20241210,33.82,7020,-8.97,20250422,5140,24.32,20250203,9210,-30.62,20240521,4775,33.82,20241210,1.56,Y,138490,1000,380 억,,471237,N,N,23485,N,00,N +20250509,140801,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,-110,5,-1.69,418871690,65177,32.87,6510,6510,6300,8460,4560,6510,6426.68,1.24,0,15877,6710,6610,6460,6360,6210,6660,6410,380,1950,1000,4810,10,1,38000000,2432,6.16,0.75,12,0.17,1039.00,8527.00,9210,20240521,-30.51,4775,20241210,34.03,7020,-8.83,20250422,5140,24.51,20250203,9210,-30.51,20240521,4775,34.03,20241210,1.56,Y,138490,1000,380 억,,471237,N,N,23485,N,00,N +20250509,130800,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,-90,5,-1.38,388066190,60375,30.45,6510,6510,6300,8460,4560,6510,6427.60,1.24,0,17153,6710,6610,6460,6360,6210,6660,6410,380,1950,1000,4810,10,1,38000000,2440,6.18,0.75,12,0.16,1039.00,8527.00,9210,20240521,-30.29,4775,20241210,34.45,7020,-8.55,20250422,5140,24.90,20250203,9210,-30.29,20240521,4775,34.45,20241210,1.56,Y,138490,1000,380 억,,471237,N,N,23485,N,00,N +20250509,120803,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6490,-20,5,-0.31,331280500,51493,25.97,6510,6510,6300,8460,4560,6510,6433.51,1.24,0,16056,6710,6610,6460,6360,6210,6660,6410,380,1950,1000,4810,10,1,38000000,2466,6.25,0.76,12,0.14,1039.00,8527.00,9210,20240521,-29.53,4775,20241210,35.92,7020,-7.55,20250422,5140,26.26,20250203,9210,-29.53,20240521,4775,35.92,20241210,1.56,Y,138490,1000,380 억,,471237,N,N,23485,N,00,N +20250509,110759,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,-80,5,-1.23,223178920,34734,17.52,6510,6510,6300,8460,4560,6510,6425.37,1.24,0,10199,6710,6610,6460,6360,6210,6660,6410,380,1950,1000,4810,10,1,38000000,2443,6.19,0.75,12,0.09,1039.00,8527.00,9210,20240521,-30.18,4775,20241210,34.66,7020,-8.40,20250422,5140,25.10,20250203,9210,-30.18,20240521,4775,34.66,20241210,1.56,Y,138490,1000,380 억,,471237,N,N,23485,N,00,N +20250509,100803,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,-80,5,-1.23,170849540,26598,13.42,6510,6510,6300,8460,4560,6510,6423.40,1.24,0,4010,6710,6610,6460,6360,6210,6660,6410,380,1950,1000,4810,10,1,38000000,2443,6.19,0.75,12,0.07,1039.00,8527.00,9210,20240521,-30.18,4775,20241210,34.66,7020,-8.40,20250422,5140,25.10,20250203,9210,-30.18,20240521,4775,34.66,20241210,1.56,Y,138490,1000,380 억,,471237,N,N,23485,N,00,N +20250509,090805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,-10,5,-0.15,93055320,14483,7.30,6510,6510,6300,8460,4560,6510,6425.14,1.24,0,182,6710,6610,6460,6360,6210,6660,6410,380,1950,1000,4810,10,1,38000000,2470,6.26,0.76,12,0.04,1039.00,8527.00,9210,20240521,-29.42,4775,20241210,36.13,7020,-7.41,20250422,5140,26.46,20250203,9210,-29.42,20240521,4775,36.13,20241210,1.56,Y,138490,1000,380 억,,471237,N,N,23485,N,00,N 20250508,160750,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,170,2,2.68,1283797295,198266,574.93,6310,6560,6310,8240,4440,6340,6475.13,1.24,0,-16598,6480,6410,6270,6200,6060,6445,6235,380,1900,1000,4690,10,1,38000000,2474,6.27,0.76,12,0.52,1039.00,8527.00,9210,20240521,-29.32,4775,20241210,36.34,7020,-7.26,20250422,5140,26.65,20250203,9210,-29.32,20240521,4775,36.34,20241210,1.59,Y,138490,1000,380 억,,470130,N,N,23485,N,00,N 20250508,150800,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,120,2,1.89,1218065295,188132,545.55,6310,6560,6310,8240,4440,6340,6474.52,1.24,0,-19072,6480,6410,6270,6200,6060,6445,6235,380,1900,1000,4690,10,1,38000000,2455,6.22,0.76,12,0.50,1039.00,8527.00,9210,20240521,-29.86,4775,20241210,35.29,7020,-7.98,20250422,5140,25.68,20250203,9210,-29.86,20240521,4775,35.29,20241210,1.59,Y,138490,1000,380 억,,470130,N,N,1031,N,00,N 20250508,140757,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,110,2,1.74,1094471580,169002,490.07,6310,6560,6310,8240,4440,6340,6476.09,1.24,0,-18957,6480,6410,6270,6200,6060,6445,6235,380,1900,1000,4690,10,1,38000000,2451,6.21,0.76,12,0.44,1039.00,8527.00,9210,20240521,-29.97,4775,20241210,35.08,7020,-8.12,20250422,5140,25.49,20250203,9210,-29.97,20240521,4775,35.08,20241210,1.59,Y,138490,1000,380 억,,470130,N,N,1031,N,00,N diff --git a/138610/price/prices-20250501.csv b/138610/price/prices-20250501.csv index 77171bbc68f1..c3d428676d1b 100644 --- a/138610/price/prices-20250501.csv +++ b/138610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21600,2160,2,11.11,3825995520,185161,249.95,19630,22150,19050,25250,13610,19440,20662.89,3.70,0,-31525,20646,20042,19696,19092,18746,20345,19395,55,5810,500,13990,50,1,11019217,2380,-25.17,7.30,12,1.68,-858.00,2959.00,25850,20241016,-16.44,12800,20250404,68.75,24350,-11.29,20250421,12800,68.75,20250404,25850,-16.44,20241016,12800,68.75,20250404,2.30,Y,138610,500,55 억,,407618,N,N,8958,N,00,N +20250509,150805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21500,2060,2,10.60,3432390020,166853,225.23,19630,22150,19050,25250,13610,19440,20571.34,3.70,0,-32883,20646,20042,19696,19092,18746,20345,19395,55,5810,500,13990,50,1,11019217,2369,-25.06,7.27,12,1.51,-858.00,2959.00,25850,20241016,-16.83,12800,20250404,67.97,24350,-11.70,20250421,12800,67.97,20250404,25850,-16.83,20241016,12800,67.97,20250404,2.30,Y,138610,500,55 억,,407618,N,N,3289,N,00,N +20250509,140801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20550,1110,2,5.71,2149337770,106861,144.25,19630,20800,19050,25250,13610,19440,20113.40,3.70,0,-13997,20646,20042,19696,19092,18746,20345,19395,55,5810,500,13990,50,1,11019217,2264,-23.95,6.94,12,0.97,-858.00,2959.00,25850,20241016,-20.50,12800,20250404,60.55,24350,-15.61,20250421,12800,60.55,20250404,25850,-20.50,20241016,12800,60.55,20250404,2.30,Y,138610,500,55 억,,407618,N,N,3289,N,00,N +20250509,130801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20250,810,2,4.17,1869838320,93304,125.95,19630,20750,19050,25250,13610,19440,20040.28,3.70,0,-10499,20646,20042,19696,19092,18746,20345,19395,55,5810,500,13990,50,1,11019217,2231,-23.60,6.84,12,0.85,-858.00,2959.00,25850,20241016,-21.66,12800,20250404,58.20,24350,-16.84,20250421,12800,58.20,20250404,25850,-21.66,20241016,12800,58.20,20250404,2.30,Y,138610,500,55 억,,407618,N,N,3289,N,00,N +20250509,120803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20300,860,2,4.42,1721380520,85987,116.07,19630,20750,19050,25250,13610,19440,20019.08,3.70,0,-9804,20646,20042,19696,19092,18746,20345,19395,55,5810,500,13990,50,1,11019217,2237,-23.66,6.86,12,0.78,-858.00,2959.00,25850,20241016,-21.47,12800,20250404,58.59,24350,-16.63,20250421,12800,58.59,20250404,25850,-21.47,20241016,12800,58.59,20250404,2.30,Y,138610,500,55 억,,407618,N,N,3289,N,00,N +20250509,110759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20050,610,2,3.14,932089270,47282,63.83,19630,20250,19050,25250,13610,19440,19713.41,3.70,0,-3460,20646,20042,19696,19092,18746,20345,19395,55,5810,500,13990,50,1,11019217,2209,-23.37,6.78,12,0.43,-858.00,2959.00,25850,20241016,-22.44,12800,20250404,56.64,24350,-17.66,20250421,12800,56.64,20250404,25850,-22.44,20241016,12800,56.64,20250404,2.30,Y,138610,500,55 억,,407618,N,N,3289,N,00,N +20250509,100803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19440,0,3,0.00,365856300,18888,25.50,19630,19770,19050,25250,13610,19440,19369.77,3.70,0,-3243,20646,20042,19696,19092,18746,20345,19395,55,5810,500,13990,10,1,11019217,2142,-22.66,6.57,12,0.17,-858.00,2959.00,25850,20241016,-24.80,12800,20250404,51.88,24350,-20.16,20250421,12800,51.88,20250404,25850,-24.80,20241016,12800,51.88,20250404,2.30,Y,138610,500,55 억,,407618,N,N,3289,N,00,N +20250509,090805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19400,-40,5,-0.21,104329520,5368,7.25,19630,19770,19050,25250,13610,19440,19435.45,3.70,0,-2174,20646,20042,19696,19092,18746,20345,19395,55,5810,500,13990,10,1,11019217,2138,-22.61,6.56,12,0.05,-858.00,2959.00,25850,20241016,-24.95,12800,20250404,51.56,24350,-20.33,20250421,12800,51.56,20250404,25850,-24.95,20241016,12800,51.56,20250404,2.30,Y,138610,500,55 억,,407618,N,N,3289,N,00,N 20250508,160750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19440,120,2,0.62,1463112665,74080,119.19,19350,20300,19350,25100,13530,19320,19750.44,3.78,0,3287,20113,19716,19213,18816,18313,19915,19015,55,5780,500,13910,10,1,10932838,2125,-22.66,6.57,12,0.68,-858.00,2959.00,25850,20241016,-24.80,12800,20250404,51.88,24350,-20.16,20250421,12800,51.88,20250404,25850,-24.80,20241016,12800,51.88,20250404,2.16,Y,138610,500,54 억,,413324,N,N,3289,N,00,N 20250508,150801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19420,100,2,0.52,1422056095,71969,115.80,19350,20300,19350,25100,13530,19320,19759.29,3.78,0,3688,20113,19716,19213,18816,18313,19915,19015,55,5780,500,13910,10,1,10932838,2123,-22.63,6.56,12,0.66,-858.00,2959.00,25850,20241016,-24.87,12800,20250404,51.72,24350,-20.25,20250421,12800,51.72,20250404,25850,-24.87,20241016,12800,51.72,20250404,2.16,Y,138610,500,54 억,,413324,N,N,4415,N,00,N 20250508,140757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19450,130,2,0.67,1257655075,63492,102.16,19350,20300,19350,25100,13530,19320,19808.09,3.78,0,2537,20113,19716,19213,18816,18313,19915,19015,55,5780,500,13910,10,1,10932838,2126,-22.67,6.57,12,0.58,-858.00,2959.00,25850,20241016,-24.76,12800,20250404,51.95,24350,-20.12,20250421,12800,51.95,20250404,25850,-24.76,20241016,12800,51.95,20250404,2.16,Y,138610,500,54 억,,413324,N,N,4415,N,00,N diff --git a/138930/price/prices-20250501.csv b/138930/price/prices-20250501.csv index 7b0ebfe4ffcd..0c1139bbe227 100644 --- a/138930/price/prices-20250501.csv +++ b/138930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160756,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10370,20,2,0.19,7917924060,762772,63.68,10350,10420,10270,13450,7250,10350,10380.46,40.89,0,-54089,10616,10482,10416,10282,10216,10450,10250,16297,3100,5000,7860,10,1,318383519,33016,4.58,0.31,12,0.24,2266.00,33451.00,12300,20250131,-15.69,7940,20240618,30.60,12300,-15.69,20250131,9260,11.99,20250409,12300,-15.69,20250131,7940,30.60,20240618,0.07,Y,138930,5000,16296 억,,130201588,N,N,40737,N,00,N +20250509,150805,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10410,60,2,0.58,7209201700,694566,57.98,10350,10420,10270,13450,7250,10350,10379.43,40.89,0,-38253,10616,10482,10416,10282,10216,10450,10250,16297,3100,5000,7860,10,1,318383519,33144,4.59,0.31,12,0.22,2266.00,33451.00,12300,20250131,-15.37,7940,20240618,31.11,12300,-15.37,20250131,9260,12.42,20250409,12300,-15.37,20250131,7940,31.11,20240618,0.07,Y,138930,5000,16296 억,,130201588,N,N,26390,N,00,N +20250509,140801,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10400,50,2,0.48,5429944385,523394,43.69,10350,10420,10270,13450,7250,10350,10374.49,40.89,0,-30292,10616,10482,10416,10282,10216,10450,10250,16297,3100,5000,7860,10,1,318383519,33112,4.59,0.31,12,0.16,2266.00,33451.00,12300,20250131,-15.45,7940,20240618,30.98,12300,-15.45,20250131,9260,12.31,20250409,12300,-15.45,20250131,7940,30.98,20240618,0.07,Y,138930,5000,16296 억,,130201588,N,N,26390,N,00,N +20250509,130801,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10360,10,2,0.10,4327624270,417269,34.83,10350,10420,10270,13450,7250,10350,10371.31,40.89,0,-435,10616,10482,10416,10282,10216,10450,10250,16297,3100,5000,7860,10,1,318383519,32985,4.57,0.31,12,0.13,2266.00,33451.00,12300,20250131,-15.77,7940,20240618,30.48,12300,-15.77,20250131,9260,11.88,20250409,12300,-15.77,20250131,7940,30.48,20240618,0.07,Y,138930,5000,16296 억,,130201588,N,N,26390,N,00,N +20250509,120803,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10400,50,2,0.48,3526118020,339897,28.37,10350,10420,10270,13450,7250,10350,10374.08,40.89,0,16511,10616,10482,10416,10282,10216,10450,10250,16297,3100,5000,7860,10,1,318383519,33112,4.59,0.31,12,0.11,2266.00,33451.00,12300,20250131,-15.45,7940,20240618,30.98,12300,-15.45,20250131,9260,12.31,20250409,12300,-15.45,20250131,7940,30.98,20240618,0.07,Y,138930,5000,16296 억,,130201588,N,N,26390,N,00,N +20250509,110759,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10360,10,2,0.10,2523313270,243455,20.32,10350,10410,10270,13450,7250,10350,10364.60,40.89,0,11171,10616,10482,10416,10282,10216,10450,10250,16297,3100,5000,7860,10,1,318383519,32985,4.57,0.31,12,0.08,2266.00,33451.00,12300,20250131,-15.77,7940,20240618,30.48,12300,-15.77,20250131,9260,11.88,20250409,12300,-15.77,20250131,7940,30.48,20240618,0.07,Y,138930,5000,16296 억,,130201588,N,N,26390,N,00,N +20250509,100803,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10400,50,2,0.48,1603288145,154745,12.92,10350,10400,10270,13450,7250,10350,10360.84,40.89,0,30536,10616,10482,10416,10282,10216,10450,10250,16297,3100,5000,7860,10,1,318383519,33112,4.59,0.31,12,0.05,2266.00,33451.00,12300,20250131,-15.45,7940,20240618,30.98,12300,-15.45,20250131,9260,12.31,20250409,12300,-15.45,20250131,7940,30.98,20240618,0.07,Y,138930,5000,16296 억,,130201588,N,N,26390,N,00,N +20250509,090805,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10380,30,2,0.29,389978155,37771,3.15,10350,10380,10270,13450,7250,10350,10324.80,40.89,0,13674,10616,10482,10416,10282,10216,10450,10250,16297,3100,5000,7860,10,1,318383519,33048,4.58,0.31,12,0.01,2266.00,33451.00,12300,20250131,-15.61,7940,20240618,30.73,12300,-15.61,20250131,9260,12.10,20250409,12300,-15.61,20250131,7940,30.73,20240618,0.07,Y,138930,5000,16296 억,,130201588,N,N,26390,N,00,N 20250508,160751,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10350,-100,5,-0.96,12480038165,1197894,112.55,10420,10550,10350,13580,7320,10450,10418.32,40.98,0,-120648,10690,10570,10510,10390,10330,10540,10360,16297,3130,5000,7940,10,1,318383519,32953,4.57,0.31,12,0.38,2266.00,33451.00,12300,20250131,-15.85,7940,20240618,30.35,12300,-15.85,20250131,9260,11.77,20250409,12300,-15.85,20250131,7940,30.35,20240618,0.06,Y,138930,5000,16296 억,,130475752,N,N,26390,N,00,N 20250508,150801,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10420,-30,5,-0.29,9099454135,871543,81.88,10420,10550,10400,13580,7320,10450,10440.63,40.98,0,-158629,10690,10570,10510,10390,10330,10540,10360,16297,3130,5000,7940,10,1,318383519,33176,4.60,0.31,12,0.27,2266.00,33451.00,12300,20250131,-15.28,7940,20240618,31.23,12300,-15.28,20250131,9260,12.53,20250409,12300,-15.28,20250131,7940,31.23,20240618,0.06,Y,138930,5000,16296 억,,130475752,N,N,57903,N,00,N 20250508,140758,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10410,-40,5,-0.38,7383842575,706928,66.42,10420,10550,10400,13580,7320,10450,10444.97,40.98,0,-126745,10690,10570,10510,10390,10330,10540,10360,16297,3130,5000,7940,10,1,318383519,33144,4.59,0.31,12,0.22,2266.00,33451.00,12300,20250131,-15.37,7940,20240618,31.11,12300,-15.37,20250131,9260,12.42,20250409,12300,-15.37,20250131,7940,31.11,20240618,0.06,Y,138930,5000,16296 억,,130475752,N,N,57903,N,00,N diff --git a/139050/price/prices-20250501.csv b/139050/price/prices-20250501.csv index e83a10e8d112..00b3b679c557 100644 --- a/139050/price/prices-20250501.csv +++ b/139050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160756,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240425,0.00,2805,20240425,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240509,2805,0.00,20240509,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250509,150805,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240425,0.00,2805,20240425,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240509,2805,0.00,20240509,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250509,140802,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240425,0.00,2805,20240425,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240509,2805,0.00,20240509,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250509,130801,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240425,0.00,2805,20240425,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240509,2805,0.00,20240509,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250509,120803,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240425,0.00,2805,20240425,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240509,2805,0.00,20240509,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250509,110759,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240425,0.00,2805,20240425,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240509,2805,0.00,20240509,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250509,100803,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240425,0.00,2805,20240425,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240509,2805,0.00,20240509,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250509,090805,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240425,0.00,2805,20240425,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240509,2805,0.00,20240509,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N 20250508,160751,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240424,0.00,2805,20240424,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240508,2805,0.00,20240508,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N 20250508,150801,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240424,0.00,2805,20240424,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240508,2805,0.00,20240508,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N 20250508,140758,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240424,0.00,2805,20240424,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240508,2805,0.00,20240508,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N diff --git a/139130/price/prices-20250501.csv b/139130/price/prices-20250501.csv index 5dd114340fdc..db2fc8bc29d0 100644 --- a/139130/price/prices-20250501.csv +++ b/139130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160757,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,10390,0,3,0.00,2492465305,239893,51.21,10380,10420,10330,13500,7280,10390,10389.90,42.61,0,52322,10543,10466,10393,10316,10243,10505,10355,8457,3110,5000,8100,10,1,166392833,17288,8.18,0.29,12,0.14,1270.00,35541.00,10470,20250507,-0.76,7440,20240805,39.65,10470,-0.76,20250507,8150,27.48,20250102,10470,-0.76,20250507,7440,39.65,20240805,0.06,Y,139130,5000,8457 억,,70902036,N,N,27331,N,00,N +20250509,150805,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,10410,20,2,0.19,2121940125,204240,43.60,10380,10420,10330,13500,7280,10390,10389.44,42.61,0,41541,10543,10466,10393,10316,10243,10505,10355,8457,3110,5000,8100,10,1,166392833,17321,8.20,0.29,12,0.12,1270.00,35541.00,10470,20250507,-0.57,7440,20240805,39.92,10470,-0.57,20250507,8150,27.73,20250102,10470,-0.57,20250507,7440,39.92,20240805,0.06,Y,139130,5000,8457 억,,70902036,N,N,42914,N,00,N +20250509,140802,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,10390,0,3,0.00,1662297585,160005,34.16,10380,10420,10330,13500,7280,10390,10389.04,42.61,0,30056,10543,10466,10393,10316,10243,10505,10355,8457,3110,5000,8100,10,1,166392833,17288,8.18,0.29,12,0.10,1270.00,35541.00,10470,20250507,-0.76,7440,20240805,39.65,10470,-0.76,20250507,8150,27.48,20250102,10470,-0.76,20250507,7440,39.65,20240805,0.06,Y,139130,5000,8457 억,,70902036,N,N,42914,N,00,N +20250509,130801,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,10395,5,2,0.05,1406525135,135403,28.91,10380,10420,10330,13500,7280,10390,10387.70,42.61,0,34333,10543,10466,10393,10316,10243,10505,10355,8457,3110,5000,8100,10,1,166392833,17297,8.19,0.29,12,0.08,1270.00,35541.00,10470,20250507,-0.72,7440,20240805,39.72,10470,-0.72,20250507,8150,27.55,20250102,10470,-0.72,20250507,7440,39.72,20240805,0.06,Y,139130,5000,8457 억,,70902036,N,N,42914,N,00,N +20250509,120804,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,10410,20,2,0.19,1082964645,104281,22.26,10380,10420,10330,13500,7280,10390,10385.06,42.61,0,37881,10543,10466,10393,10316,10243,10505,10355,8457,3110,5000,8100,10,1,166392833,17321,8.20,0.29,12,0.06,1270.00,35541.00,10470,20250507,-0.57,7440,20240805,39.92,10470,-0.57,20250507,8150,27.73,20250102,10470,-0.57,20250507,7440,39.92,20240805,0.06,Y,139130,5000,8457 억,,70902036,N,N,42914,N,00,N +20250509,110800,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,10380,-10,5,-0.10,865909930,83428,17.81,10380,10420,10330,13500,7280,10390,10379.13,42.61,0,24377,10543,10466,10393,10316,10243,10505,10355,8457,3110,5000,8100,10,1,166392833,17272,8.17,0.29,12,0.05,1270.00,35541.00,10470,20250507,-0.86,7440,20240805,39.52,10470,-0.86,20250507,8150,27.36,20250102,10470,-0.86,20250507,7440,39.52,20240805,0.06,Y,139130,5000,8457 억,,70902036,N,N,42914,N,00,N +20250509,100804,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,10400,10,2,0.10,560066590,53996,11.53,10380,10420,10330,13500,7280,10390,10372.37,42.61,0,15693,10543,10466,10393,10316,10243,10505,10355,8457,3110,5000,8100,10,1,166392833,17305,8.19,0.29,12,0.03,1270.00,35541.00,10470,20250507,-0.67,7440,20240805,39.78,10470,-0.67,20250507,8150,27.61,20250102,10470,-0.67,20250507,7440,39.78,20240805,0.06,Y,139130,5000,8457 억,,70902036,N,N,42914,N,00,N +20250509,090806,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,10340,-50,5,-0.48,188630950,18206,3.89,10380,10400,10330,13500,7280,10390,10360.92,42.61,0,6554,10543,10466,10393,10316,10243,10505,10355,8457,3110,5000,8100,10,1,166392833,17205,8.14,0.29,12,0.01,1270.00,35541.00,10470,20250507,-1.24,7440,20240805,38.98,10470,-1.24,20250507,8150,26.87,20250102,10470,-1.24,20250507,7440,38.98,20240805,0.06,Y,139130,5000,8457 억,,70902036,N,N,42914,N,00,N 20250508,160751,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10390,-40,5,-0.38,4883225670,468404,71.06,10320,10470,10320,13550,7310,10430,10425.24,42.61,0,-13816,10590,10510,10390,10310,10190,10550,10350,8457,3120,5000,8130,10,1,166392833,17288,8.18,0.29,12,0.28,1270.00,35541.00,10470,20250507,-0.76,7440,20240805,39.65,10470,0.00,20250507,8150,27.48,20250102,10470,-0.76,20250507,7440,39.65,20240805,0.06,Y,139130,5000,8457 억,,70893994,N,N,42914,N,00,N 20250508,150801,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10450,20,2,0.19,3875096640,371444,56.35,10320,10470,10320,13550,7310,10430,10432.52,42.61,0,-21842,10590,10510,10390,10310,10190,10550,10350,8457,3120,5000,8130,10,1,166392833,17388,8.23,0.29,12,0.22,1270.00,35541.00,10470,20250507,-0.19,7440,20240805,40.46,10470,0.00,20250507,8150,28.22,20250102,10470,-0.19,20250507,7440,40.46,20240805,0.06,Y,139130,5000,8457 억,,70893994,N,N,26933,N,00,N 20250508,140758,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10450,20,2,0.19,2631750220,252367,38.28,10320,10470,10320,13550,7310,10430,10428.26,42.61,0,3779,10590,10510,10390,10310,10190,10550,10350,8457,3120,5000,8130,10,1,166392833,17388,8.23,0.29,12,0.15,1270.00,35541.00,10470,20250507,-0.19,7440,20240805,40.46,10470,0.00,20250507,8150,28.22,20250102,10470,-0.19,20250507,7440,40.46,20240805,0.06,Y,139130,5000,8457 억,,70893994,N,N,26933,N,00,N diff --git a/139480/price/prices-20250501.csv b/139480/price/prices-20250501.csv index 2327e6bbff74..ff85c8d84693 100644 --- a/139480/price/prices-20250501.csv +++ b/139480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160757,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,93500,3000,2,3.31,16715933650,181865,129.18,90800,94000,89500,117600,63400,90500,91913.59,19.91,0,-2870,93233,91866,90533,89166,87833,92550,89850,1394,27100,5000,68780,100,1,27595819,25802,-4.42,0.25,12,0.66,-21166.00,377932.00,94000,20250509,-0.53,54800,20240627,70.62,94000,-0.53,20250509,61800,51.29,20250102,94000,-0.53,20250509,54800,70.62,20240627,0.88,Y,139480,5000,1393 억,,5494468,N,N,8169,N,00,N +20250509,150806,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,93800,3300,2,3.65,15567804450,169602,120.47,90800,94000,89500,117600,63400,90500,91790.22,19.91,0,-415,93233,91866,90533,89166,87833,92550,89850,1394,27100,5000,68780,100,1,27595819,25885,-4.43,0.25,12,0.61,-21166.00,377932.00,94000,20250509,-0.21,54800,20240627,71.17,94000,-0.21,20250509,61800,51.78,20250102,94000,-0.21,20250509,54800,71.17,20240627,0.88,Y,139480,5000,1393 억,,5494468,N,N,4634,N,00,N +20250509,140802,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,92000,1500,2,1.66,8948779350,98288,69.81,90800,92200,89500,117600,63400,90500,91046.51,19.91,0,3827,93233,91866,90533,89166,87833,92550,89850,1394,27100,5000,68780,100,1,27595819,25388,-4.35,0.24,12,0.36,-21166.00,377932.00,92600,20250425,-0.65,54800,20240627,67.88,92600,-0.65,20250425,61800,48.87,20250102,92600,-0.65,20250425,54800,67.88,20240627,0.88,Y,139480,5000,1393 억,,5494468,N,N,4634,N,00,N +20250509,130802,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,91000,500,2,0.55,5937876700,65449,46.49,90800,91800,89500,117600,63400,90500,90725.25,19.91,0,-4113,93233,91866,90533,89166,87833,92550,89850,1394,27100,5000,68780,100,1,27595819,25112,-4.30,0.24,12,0.24,-21166.00,377932.00,92600,20250425,-1.73,54800,20240627,66.06,92600,-1.73,20250425,61800,47.25,20250102,92600,-1.73,20250425,54800,66.06,20240627,0.88,Y,139480,5000,1393 억,,5494468,N,N,4634,N,00,N +20250509,120804,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,91000,500,2,0.55,5160061650,56875,40.40,90800,91800,89500,117600,63400,90500,90726.36,19.91,0,-2338,93233,91866,90533,89166,87833,92550,89850,1394,27100,5000,68780,100,1,27595819,25112,-4.30,0.24,12,0.21,-21166.00,377932.00,92600,20250425,-1.73,54800,20240627,66.06,92600,-1.73,20250425,61800,47.25,20250102,92600,-1.73,20250425,54800,66.06,20240627,0.88,Y,139480,5000,1393 억,,5494468,N,N,4634,N,00,N +20250509,110800,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,90300,-200,5,-0.22,3933663500,43384,30.82,90800,91800,89500,117600,63400,90500,90670.83,19.91,0,-2971,93233,91866,90533,89166,87833,92550,89850,1394,27100,5000,68780,100,1,27595819,24919,-4.27,0.24,12,0.16,-21166.00,377932.00,92600,20250425,-2.48,54800,20240627,64.78,92600,-2.48,20250425,61800,46.12,20250102,92600,-2.48,20250425,54800,64.78,20240627,0.88,Y,139480,5000,1393 억,,5494468,N,N,4634,N,00,N +20250509,100804,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,90900,400,2,0.44,2450079950,26969,19.16,90800,91800,89500,117600,63400,90500,90848.01,19.91,0,-4144,93233,91866,90533,89166,87833,92550,89850,1394,27100,5000,68780,100,1,27595819,25085,-4.29,0.24,12,0.10,-21166.00,377932.00,92600,20250425,-1.84,54800,20240627,65.88,92600,-1.84,20250425,61800,47.09,20250102,92600,-1.84,20250425,54800,65.88,20240627,0.88,Y,139480,5000,1393 억,,5494468,N,N,4634,N,00,N +20250509,090806,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,90000,-500,5,-0.55,410228600,4552,3.23,90800,90900,89500,117600,63400,90500,90120.52,19.91,0,-1548,93233,91866,90533,89166,87833,92550,89850,1394,27100,5000,68780,100,1,27595819,24836,-4.25,0.24,12,0.02,-21166.00,377932.00,92600,20250425,-2.81,54800,20240627,64.23,92600,-2.81,20250425,61800,45.63,20250102,92600,-2.81,20250425,54800,64.23,20240627,0.88,Y,139480,5000,1393 억,,5494468,N,N,4634,N,00,N 20250508,160751,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,90500,200,2,0.22,12762658400,140786,137.15,89900,91900,89200,117300,63300,90300,90652.91,19.81,0,6015,92566,91432,90466,89332,88366,90950,88850,1394,27000,5000,68620,100,1,27595819,24974,-4.28,0.24,12,0.51,-21166.00,377932.00,92600,20250425,-2.27,54800,20240627,65.15,92600,-2.27,20250425,61800,46.44,20250102,92600,-2.27,20250425,54800,65.15,20240627,0.87,Y,139480,5000,1393 억,,5465812,N,N,4634,N,00,N 20250508,150802,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,90900,600,2,0.66,9741774800,107420,104.65,89900,91900,89200,117300,63300,90300,90688.65,19.81,0,9947,92566,91432,90466,89332,88366,90950,88850,1394,27000,5000,68620,100,1,27595819,25085,-4.29,0.24,12,0.39,-21166.00,377932.00,92600,20250425,-1.84,54800,20240627,65.88,92600,-1.84,20250425,61800,47.09,20250102,92600,-1.84,20250425,54800,65.88,20240627,0.87,Y,139480,5000,1393 억,,5465812,N,N,9696,N,00,N 20250508,140758,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,90700,400,2,0.44,8319510500,91768,89.40,89900,91900,89200,117300,63300,90300,90658.08,19.81,0,9338,92566,91432,90466,89332,88366,90950,88850,1394,27000,5000,68620,100,1,27595819,25029,-4.29,0.24,12,0.33,-21166.00,377932.00,92600,20250425,-2.05,54800,20240627,65.51,92600,-2.05,20250425,61800,46.76,20250102,92600,-2.05,20250425,54800,65.51,20240627,0.87,Y,139480,5000,1393 억,,5465812,N,N,9696,N,00,N diff --git a/139670/price/prices-20250501.csv b/139670/price/prices-20250501.csv index f2ffbf74439c..ac5b2bdaaf01 100644 --- a/139670/price/prices-20250501.csv +++ b/139670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,35,2,1.35,49127220,19110,202.01,2610,2655,2510,3360,1810,2585,2569.76,1.13,0,-1214,2691,2637,2596,2542,2501,2617,2522,71,775,500,1750,5,1,14118810,370,8.45,1.69,12,0.14,310.00,1548.00,5980,20240514,-56.19,2180,20250409,20.18,3230,-18.89,20250114,2180,20.18,20250409,5980,-56.19,20240514,2180,20.18,20250409,0.12,Y,139670,500,70 억,,160073,N,N,0,N,00,N +20250509,150806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,-20,5,-0.77,37968605,14806,156.51,2610,2610,2510,3360,1810,2585,2564.41,1.13,0,-259,2691,2637,2596,2542,2501,2617,2522,71,775,500,1750,5,1,14118810,362,8.27,1.66,12,0.10,310.00,1548.00,5980,20240514,-57.11,2180,20250409,17.66,3230,-20.59,20250114,2180,17.66,20250409,5980,-57.11,20240514,2180,17.66,20250409,0.12,Y,139670,500,70 억,,160073,N,N,0,N,00,N +20250509,140802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,-75,5,-2.90,30897400,12037,127.24,2610,2610,2510,3360,1810,2585,2566.87,1.13,0,112,2691,2637,2596,2542,2501,2617,2522,71,775,500,1750,5,1,14118810,354,8.10,1.62,12,0.09,310.00,1548.00,5980,20240514,-58.03,2180,20250409,15.14,3230,-22.29,20250114,2180,15.14,20250409,5980,-58.03,20240514,2180,15.14,20250409,0.12,Y,139670,500,70 억,,160073,N,N,0,N,00,N +20250509,130802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,-20,5,-0.77,25470275,9901,104.66,2610,2610,2545,3360,1810,2585,2572.50,1.13,0,143,2691,2637,2596,2542,2501,2617,2522,71,775,500,1750,5,1,14118810,362,8.27,1.66,12,0.07,310.00,1548.00,5980,20240514,-57.11,2180,20250409,17.66,3230,-20.59,20250114,2180,17.66,20250409,5980,-57.11,20240514,2180,17.66,20250409,0.12,Y,139670,500,70 억,,160073,N,N,0,N,00,N +20250509,120804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,-20,5,-0.77,16038895,6210,65.64,2610,2610,2555,3360,1810,2585,2582.75,1.13,0,-266,2691,2637,2596,2542,2501,2617,2522,71,775,500,1750,5,1,14118810,362,8.27,1.66,12,0.04,310.00,1548.00,5980,20240514,-57.11,2180,20250409,17.66,3230,-20.59,20250114,2180,17.66,20250409,5980,-57.11,20240514,2180,17.66,20250409,0.12,Y,139670,500,70 억,,160073,N,N,0,N,00,N +20250509,110800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,20,2,0.77,6545130,2521,26.65,2610,2610,2585,3360,1810,2585,2596.24,1.13,0,-869,2691,2637,2596,2542,2501,2617,2522,71,775,500,1750,5,1,14118810,368,8.40,1.68,12,0.02,310.00,1548.00,5980,20240514,-56.44,2180,20250409,19.50,3230,-19.35,20250114,2180,19.50,20250409,5980,-56.44,20240514,2180,19.50,20250409,0.12,Y,139670,500,70 억,,160073,N,N,0,N,00,N +20250509,100804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,15,2,0.58,4470340,1723,18.21,2610,2610,2585,3360,1810,2585,2594.51,1.13,0,-507,2691,2637,2596,2542,2501,2617,2522,71,775,500,1750,5,1,14118810,367,8.39,1.68,12,0.01,310.00,1548.00,5980,20240514,-56.52,2180,20250409,19.27,3230,-19.50,20250114,2180,19.27,20250409,5980,-56.52,20240514,2180,19.27,20250409,0.12,Y,139670,500,70 억,,160073,N,N,0,N,00,N +20250509,090806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,15,2,0.58,497680,191,2.02,2610,2610,2595,3360,1810,2585,2605.65,1.13,0,-108,2691,2637,2596,2542,2501,2617,2522,71,775,500,1750,5,1,14118810,367,8.39,1.68,12,0.00,310.00,1548.00,5980,20240514,-56.52,2180,20250409,19.27,3230,-19.50,20250114,2180,19.27,20250409,5980,-56.52,20240514,2180,19.27,20250409,0.12,Y,139670,500,70 억,,160073,N,N,0,N,00,N 20250508,160752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-5,5,-0.19,24445330,9458,49.98,2650,2650,2555,3365,1815,2590,2584.62,1.14,0,-1071,2786,2687,2636,2537,2486,2662,2512,71,775,500,1760,5,1,14118810,365,8.34,1.67,12,0.07,310.00,1548.00,5980,20240514,-56.77,2180,20250409,18.58,3230,-19.97,20250114,2180,18.58,20250409,5980,-56.77,20240514,2180,18.58,20250409,0.13,Y,139670,500,70 억,,161144,N,N,0,N,00,N 20250508,150802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-5,5,-0.19,23739790,9185,48.53,2650,2650,2555,3365,1815,2590,2584.63,1.14,0,-892,2786,2687,2636,2537,2486,2662,2512,71,775,500,1760,5,1,14118810,365,8.34,1.67,12,0.07,310.00,1548.00,5980,20240514,-56.77,2180,20250409,18.58,3230,-19.97,20250114,2180,18.58,20250409,5980,-56.77,20240514,2180,18.58,20250409,0.13,Y,139670,500,70 억,,161144,N,N,0,N,00,N 20250508,140759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-5,5,-0.19,21301310,8244,43.56,2650,2650,2555,3365,1815,2590,2583.86,1.14,0,-715,2786,2687,2636,2537,2486,2662,2512,71,775,500,1760,5,1,14118810,365,8.34,1.67,12,0.06,310.00,1548.00,5980,20240514,-56.77,2180,20250409,18.58,3230,-19.97,20250114,2180,18.58,20250409,5980,-56.77,20240514,2180,18.58,20250409,0.13,Y,139670,500,70 억,,161144,N,N,0,N,00,N diff --git a/139990/price/prices-20250501.csv b/139990/price/prices-20250501.csv index 561427496381..403f9c4819ef 100644 --- a/139990/price/prices-20250501.csv +++ b/139990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160758,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,0,3,0.00,38921630,10197,73.86,3855,3855,3805,4975,2685,3830,3816.97,14.33,0,-2115,3856,3842,3831,3817,3806,3837,3812,194,1145,500,2750,5,1,38755414,1484,-0.94,0.86,12,0.03,-4086.00,4469.00,7950,20240807,-51.82,3700,20241209,3.51,4630,-17.28,20250310,3735,2.54,20250408,7950,-51.82,20240807,3700,3.51,20241209,0.02,Y,139990,500,193 억,,5553172,N,N,1428,N,00,N +20250509,150806,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,0,3,0.00,38213170,10012,72.52,3855,3855,3805,4975,2685,3830,3816.74,14.33,0,-2135,3856,3842,3831,3817,3806,3837,3812,194,1145,500,2750,5,1,38755414,1484,-0.94,0.86,12,0.03,-4086.00,4469.00,7950,20240807,-51.82,3700,20241209,3.51,4630,-17.28,20250310,3735,2.54,20250408,7950,-51.82,20240807,3700,3.51,20241209,0.02,Y,139990,500,193 억,,5553172,N,N,1290,N,00,N +20250509,140803,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,0,3,0.00,37192160,9745,70.59,3855,3855,3805,4975,2685,3830,3816.54,14.33,0,-2202,3856,3842,3831,3817,3806,3837,3812,194,1145,500,2750,5,1,38755414,1484,-0.94,0.86,12,0.03,-4086.00,4469.00,7950,20240807,-51.82,3700,20241209,3.51,4630,-17.28,20250310,3735,2.54,20250408,7950,-51.82,20240807,3700,3.51,20241209,0.02,Y,139990,500,193 억,,5553172,N,N,1290,N,00,N +20250509,130802,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3820,-10,5,-0.26,35602340,9329,67.58,3855,3855,3805,4975,2685,3830,3816.31,14.33,0,-1827,3856,3842,3831,3817,3806,3837,3812,194,1145,500,2750,5,1,38755414,1480,-0.93,0.85,12,0.02,-4086.00,4469.00,7950,20240807,-51.95,3700,20241209,3.24,4630,-17.49,20250310,3735,2.28,20250408,7950,-51.95,20240807,3700,3.24,20241209,0.02,Y,139990,500,193 억,,5553172,N,N,1290,N,00,N +20250509,120804,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3810,-20,5,-0.52,22141105,5797,41.99,3855,3855,3805,4975,2685,3830,3819.41,14.33,0,-929,3856,3842,3831,3817,3806,3837,3812,194,1145,500,2750,5,1,38755414,1477,-0.93,0.85,12,0.01,-4086.00,4469.00,7950,20240807,-52.08,3700,20241209,2.97,4630,-17.71,20250310,3735,2.01,20250408,7950,-52.08,20240807,3700,2.97,20241209,0.02,Y,139990,500,193 억,,5553172,N,N,1290,N,00,N +20250509,110800,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3810,-20,5,-0.52,14848275,3883,28.13,3855,3855,3810,4975,2685,3830,3823.92,14.33,0,-968,3856,3842,3831,3817,3806,3837,3812,194,1145,500,2750,5,1,38755414,1477,-0.93,0.85,12,0.01,-4086.00,4469.00,7950,20240807,-52.08,3700,20241209,2.97,4630,-17.71,20250310,3735,2.01,20250408,7950,-52.08,20240807,3700,2.97,20241209,0.02,Y,139990,500,193 억,,5553172,N,N,1290,N,00,N +20250509,100804,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3820,-10,5,-0.26,10491170,2741,19.86,3855,3855,3820,4975,2685,3830,3827.50,14.33,0,-303,3856,3842,3831,3817,3806,3837,3812,194,1145,500,2750,5,1,38755414,1480,-0.93,0.85,12,0.01,-4086.00,4469.00,7950,20240807,-51.95,3700,20241209,3.24,4630,-17.49,20250310,3735,2.28,20250408,7950,-51.95,20240807,3700,3.24,20241209,0.02,Y,139990,500,193 억,,5553172,N,N,1290,N,00,N +20250509,090806,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3850,20,2,0.52,641775,167,1.21,3855,3855,3830,4975,2685,3830,3842.96,14.33,0,-165,3856,3842,3831,3817,3806,3837,3812,194,1145,500,2750,5,1,38755414,1492,-0.94,0.86,12,0.00,-4086.00,4469.00,7950,20240807,-51.57,3700,20241209,4.05,4630,-16.85,20250310,3735,3.08,20250408,7950,-51.57,20240807,3700,4.05,20241209,0.02,Y,139990,500,193 억,,5553172,N,N,1290,N,00,N 20250508,160752,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,10,2,0.26,52878747,13805,101.34,3845,3845,3820,4965,2675,3820,3830.41,14.33,0,4584,3860,3840,3825,3805,3790,3850,3815,194,1145,500,2750,5,1,38755414,1484,-0.94,0.86,12,0.04,-4086.00,4469.00,7950,20240807,-51.82,3700,20241209,3.51,4630,-17.28,20250310,3735,2.54,20250408,7950,-51.82,20240807,3700,3.51,20241209,0.02,Y,139990,500,193 억,,5553539,N,N,1290,N,00,N 20250508,150802,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,10,2,0.26,50688037,13233,97.14,3845,3845,3820,4965,2675,3820,3830.43,14.33,0,4294,3860,3840,3825,3805,3790,3850,3815,194,1145,500,2750,5,1,38755414,1484,-0.94,0.86,12,0.03,-4086.00,4469.00,7950,20240807,-51.82,3700,20241209,3.51,4630,-17.28,20250310,3735,2.54,20250408,7950,-51.82,20240807,3700,3.51,20241209,0.02,Y,139990,500,193 억,,5553539,N,N,4,N,00,N 20250508,140759,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3840,20,2,0.52,44102442,11513,84.51,3845,3845,3820,4965,2675,3820,3830.66,14.33,0,3252,3860,3840,3825,3805,3790,3850,3815,194,1145,500,2750,5,1,38755414,1488,-0.94,0.86,12,0.03,-4086.00,4469.00,7950,20240807,-51.70,3700,20241209,3.78,4630,-17.06,20250310,3735,2.81,20250408,7950,-51.70,20240807,3700,3.78,20241209,0.02,Y,139990,500,193 억,,5553539,N,N,4,N,00,N diff --git a/140070/price/prices-20250501.csv b/140070/price/prices-20250501.csv index b43741b5e9d3..bcd1ea109dbf 100644 --- a/140070/price/prices-20250501.csv +++ b/140070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-30,5,-1.17,42437200,16795,67.66,2560,2565,2510,3325,1795,2560,2526.78,1.24,0,-3950,2600,2580,2540,2520,2480,2590,2530,37,765,100,1790,5,1,36988000,936,20.40,0.47,12,0.05,124.00,5351.00,3980,20240613,-36.43,2255,20250409,12.20,3260,-22.39,20250131,2255,12.20,20250409,3980,-36.43,20240613,2255,12.20,20250409,1.99,Y,140070,100,36 억,,458915,N,N,523,N,00,N +20250509,150806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-45,5,-1.76,40589700,16064,64.72,2560,2565,2510,3325,1795,2560,2526.75,1.24,0,-4017,2600,2580,2540,2520,2480,2590,2530,37,765,100,1790,5,1,36988000,930,20.28,0.47,12,0.04,124.00,5351.00,3980,20240613,-36.81,2255,20250409,11.53,3260,-22.85,20250131,2255,11.53,20250409,3980,-36.81,20240613,2255,11.53,20250409,1.99,Y,140070,100,36 억,,458915,N,N,3338,N,00,N +20250509,140803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-45,5,-1.76,36159030,14300,57.61,2560,2565,2510,3325,1795,2560,2528.60,1.24,0,-4072,2600,2580,2540,2520,2480,2590,2530,37,765,100,1790,5,1,36988000,930,20.28,0.47,12,0.04,124.00,5351.00,3980,20240613,-36.81,2255,20250409,11.53,3260,-22.85,20250131,2255,11.53,20250409,3980,-36.81,20240613,2255,11.53,20250409,1.99,Y,140070,100,36 억,,458915,N,N,3338,N,00,N +20250509,130802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,-50,5,-1.95,32027150,12655,50.98,2560,2565,2510,3325,1795,2560,2530.79,1.24,0,-3819,2600,2580,2540,2520,2480,2590,2530,37,765,100,1790,5,1,36988000,928,20.24,0.47,12,0.03,124.00,5351.00,3980,20240613,-36.93,2255,20250409,11.31,3260,-23.01,20250131,2255,11.31,20250409,3980,-36.93,20240613,2255,11.31,20250409,1.99,Y,140070,100,36 억,,458915,N,N,3338,N,00,N +20250509,120805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,-40,5,-1.56,23877130,9414,37.93,2560,2565,2515,3325,1795,2560,2536.34,1.24,0,-3864,2600,2580,2540,2520,2480,2590,2530,37,765,100,1790,5,1,36988000,932,20.32,0.47,12,0.03,124.00,5351.00,3980,20240613,-36.68,2255,20250409,11.75,3260,-22.70,20250131,2255,11.75,20250409,3980,-36.68,20240613,2255,11.75,20250409,1.99,Y,140070,100,36 억,,458915,N,N,3338,N,00,N +20250509,110801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,-40,5,-1.56,21251300,8373,33.73,2560,2565,2515,3325,1795,2560,2538.07,1.24,0,-3865,2600,2580,2540,2520,2480,2590,2530,37,765,100,1790,5,1,36988000,932,20.32,0.47,12,0.02,124.00,5351.00,3980,20240613,-36.68,2255,20250409,11.75,3260,-22.70,20250131,2255,11.75,20250409,3980,-36.68,20240613,2255,11.75,20250409,1.99,Y,140070,100,36 억,,458915,N,N,3338,N,00,N +20250509,100805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,-15,5,-0.59,10801255,4237,17.07,2560,2565,2530,3325,1795,2560,2549.27,1.24,0,-2540,2600,2580,2540,2520,2480,2590,2530,37,765,100,1790,5,1,36988000,941,20.52,0.48,12,0.01,124.00,5351.00,3980,20240613,-36.06,2255,20250409,12.86,3260,-21.93,20250131,2255,12.86,20250409,3980,-36.06,20240613,2255,12.86,20250409,1.99,Y,140070,100,36 억,,458915,N,N,3338,N,00,N +20250509,090807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-10,5,-0.39,1781745,696,2.80,2560,2560,2550,3325,1795,2560,2559.98,1.24,0,-138,2600,2580,2540,2520,2480,2590,2530,37,765,100,1790,5,1,36988000,943,20.56,0.48,12,0.00,124.00,5351.00,3980,20240613,-35.93,2255,20250409,13.08,3260,-21.78,20250131,2255,13.08,20250409,3980,-35.93,20240613,2255,13.08,20250409,1.99,Y,140070,100,36 억,,458915,N,N,3338,N,00,N 20250508,160752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,65,2,2.61,62690304,24811,101.95,2500,2560,2500,3240,1750,2495,2526.70,1.22,0,5702,2558,2526,2503,2471,2448,2515,2460,37,745,100,1740,5,1,36988000,947,20.65,0.48,12,0.07,124.00,5351.00,3980,20240613,-35.68,2255,20250409,13.53,3260,-21.47,20250131,2255,13.53,20250409,3980,-35.68,20240613,2255,13.53,20250409,2.04,Y,140070,100,36 억,,449470,N,N,3338,N,00,N 20250508,150802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,45,2,1.80,57838594,22912,94.15,2500,2560,2500,3240,1750,2495,2524.38,1.22,0,4828,2558,2526,2503,2471,2448,2515,2460,37,745,100,1740,5,1,36988000,939,20.48,0.47,12,0.06,124.00,5351.00,3980,20240613,-36.18,2255,20250409,12.64,3260,-22.09,20250131,2255,12.64,20250409,3980,-36.18,20240613,2255,12.64,20250409,2.04,Y,140070,100,36 억,,449470,N,N,9,N,00,N 20250508,140759,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,35,2,1.40,55201675,21872,89.88,2500,2560,2500,3240,1750,2495,2523.85,1.22,0,5023,2558,2526,2503,2471,2448,2515,2460,37,745,100,1740,5,1,36988000,936,20.40,0.47,12,0.06,124.00,5351.00,3980,20240613,-36.43,2255,20250409,12.20,3260,-22.39,20250131,2255,12.20,20250409,3980,-36.43,20240613,2255,12.20,20250409,2.04,Y,140070,100,36 억,,449470,N,N,9,N,00,N diff --git a/140410/price/prices-20250501.csv b/140410/price/prices-20250501.csv index 718a18c90917..04c54249be9e 100644 --- a/140410/price/prices-20250501.csv +++ b/140410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160758,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37950,-50,5,-0.13,2005812275,53009,92.18,38100,38200,37500,49400,26600,38000,37839.09,21.04,0,2800,39133,38566,38233,37666,37333,38400,37500,150,11400,500,28880,50,1,30007340,11388,-58.21,24.69,12,0.18,-652.00,1537.00,42700,20240611,-11.12,25450,20250320,49.12,42600,-10.92,20250430,25450,49.12,20250320,42700,-11.12,20240611,25450,49.12,20250320,0.64,Y,140410,500,150 억,,6313553,N,N,3484,N,00,N +20250509,150807,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38150,150,2,0.39,1758458125,46507,80.87,38100,38200,37500,49400,26600,38000,37810.61,21.04,0,3029,39133,38566,38233,37666,37333,38400,37500,150,11400,500,28880,50,1,30007340,11448,-58.51,24.82,12,0.15,-652.00,1537.00,42700,20240611,-10.66,25450,20250320,49.90,42600,-10.45,20250430,25450,49.90,20250320,42700,-10.66,20240611,25450,49.90,20250320,0.64,Y,140410,500,150 억,,6313553,N,N,7168,N,00,N +20250509,140803,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37800,-200,5,-0.53,1528109775,40434,70.31,38100,38200,37500,49400,26600,38000,37792.69,21.04,0,3703,39133,38566,38233,37666,37333,38400,37500,150,11400,500,28880,50,1,30007340,11343,-57.98,24.59,12,0.13,-652.00,1537.00,42700,20240611,-11.48,25450,20250320,48.53,42600,-11.27,20250430,25450,48.53,20250320,42700,-11.48,20240611,25450,48.53,20250320,0.64,Y,140410,500,150 억,,6313553,N,N,7168,N,00,N +20250509,130803,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37550,-450,5,-1.18,1344266425,35543,61.81,38100,38200,37550,49400,26600,38000,37820.85,21.04,0,3770,39133,38566,38233,37666,37333,38400,37500,150,11400,500,28880,50,1,30007340,11268,-57.59,24.43,12,0.12,-652.00,1537.00,42700,20240611,-12.06,25450,20250320,47.54,42600,-11.85,20250430,25450,47.54,20250320,42700,-12.06,20240611,25450,47.54,20250320,0.64,Y,140410,500,150 억,,6313553,N,N,7168,N,00,N +20250509,120805,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37750,-250,5,-0.66,1048614925,27681,48.13,38100,38200,37700,49400,26600,38000,37882.12,21.04,0,4080,39133,38566,38233,37666,37333,38400,37500,150,11400,500,28880,50,1,30007340,11328,-57.90,24.56,12,0.09,-652.00,1537.00,42700,20240611,-11.59,25450,20250320,48.33,42600,-11.38,20250430,25450,48.33,20250320,42700,-11.59,20240611,25450,48.33,20250320,0.64,Y,140410,500,150 억,,6313553,N,N,7168,N,00,N +20250509,110801,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37900,-100,5,-0.26,743821625,19624,34.12,38100,38200,37700,49400,26600,38000,37903.67,21.04,0,2523,39133,38566,38233,37666,37333,38400,37500,150,11400,500,28880,50,1,30007340,11373,-58.13,24.66,12,0.07,-652.00,1537.00,42700,20240611,-11.24,25450,20250320,48.92,42600,-11.03,20250430,25450,48.92,20250320,42700,-11.24,20240611,25450,48.92,20250320,0.64,Y,140410,500,150 억,,6313553,N,N,7168,N,00,N +20250509,100805,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37900,-100,5,-0.26,475004175,12528,21.78,38100,38200,37750,49400,26600,38000,37915.40,21.04,0,1074,39133,38566,38233,37666,37333,38400,37500,150,11400,500,28880,50,1,30007340,11373,-58.13,24.66,12,0.04,-652.00,1537.00,42700,20240611,-11.24,25450,20250320,48.92,42600,-11.03,20250430,25450,48.92,20250320,42700,-11.24,20240611,25450,48.92,20250320,0.64,Y,140410,500,150 억,,6313553,N,N,7168,N,00,N +20250509,090807,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37950,-50,5,-0.13,120692800,3180,5.53,38100,38200,37800,49400,26600,38000,37953.71,21.04,0,-80,39133,38566,38233,37666,37333,38400,37500,150,11400,500,28880,50,1,30007340,11388,-58.21,24.69,12,0.01,-652.00,1537.00,42700,20240611,-11.12,25450,20250320,49.12,42600,-10.92,20250430,25450,49.12,20250320,42700,-11.12,20240611,25450,49.12,20250320,0.64,Y,140410,500,150 억,,6313553,N,N,7168,N,00,N 20250508,160752,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38000,0,3,0.00,2204655925,57508,61.24,38150,38800,37900,49400,26600,38000,38336.51,21.18,0,1731,39700,38850,38350,37500,37000,38600,37250,150,11400,500,28880,50,1,30007340,11403,-58.28,24.72,12,0.19,-652.00,1537.00,42700,20240611,-11.01,25450,20250320,49.31,42600,-10.80,20250430,25450,49.31,20250320,42700,-11.01,20240611,25450,49.31,20250320,0.62,Y,140410,500,150 억,,6356193,N,N,7168,N,00,N 20250508,150803,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37950,-50,5,-0.13,2062370425,53763,57.25,38150,38800,37900,49400,26600,38000,38360.40,21.18,0,2529,39700,38850,38350,37500,37000,38600,37250,150,11400,500,28880,50,1,30007340,11388,-58.21,24.69,12,0.18,-652.00,1537.00,42700,20240611,-11.12,25450,20250320,49.12,42600,-10.92,20250430,25450,49.12,20250320,42700,-11.12,20240611,25450,49.12,20250320,0.62,Y,140410,500,150 억,,6356193,N,N,7234,N,00,N 20250508,140759,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38250,250,2,0.66,1629032325,42388,45.14,38150,38800,38150,49400,26600,38000,38431.45,21.18,0,5568,39700,38850,38350,37500,37000,38600,37250,150,11400,500,28880,50,1,30007340,11478,-58.67,24.89,12,0.14,-652.00,1537.00,42700,20240611,-10.42,25450,20250320,50.29,42600,-10.21,20250430,25450,50.29,20250320,42700,-10.42,20240611,25450,50.29,20250320,0.62,Y,140410,500,150 억,,6356193,N,N,7234,N,00,N diff --git a/140430/price/prices-20250501.csv b/140430/price/prices-20250501.csv index cc7eb4a03c73..3dc3f9c21c32 100644 --- a/140430/price/prices-20250501.csv +++ b/140430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,-70,5,-2.56,428823712,162956,97.92,2725,2725,2575,3545,1915,2730,2631.53,2.07,0,16777,2840,2785,2725,2670,2610,2755,2640,19,815,100,1690,5,1,19102219,508,-10.00,1.48,12,0.85,-266.00,1796.00,9410,20240503,-71.73,1700,20250407,56.47,4605,-42.24,20250411,1700,56.47,20250407,7300,-63.56,20240621,1700,56.47,20250407,0.29,Y,140430,100,19 억,,394469,N,N,161,N,00,N +20250509,150807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,-115,5,-4.21,395201247,150205,90.26,2725,2725,2575,3545,1915,2730,2631.08,2.07,0,20376,2840,2785,2725,2670,2610,2755,2640,19,815,100,1690,5,1,19102219,500,-9.83,1.46,12,0.79,-266.00,1796.00,9410,20240503,-72.21,1700,20250407,53.82,4605,-43.21,20250411,1700,53.82,20250407,7300,-64.18,20240621,1700,53.82,20250407,0.29,Y,140430,100,19 억,,394469,N,N,413,N,00,N +20250509,140803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,-125,5,-4.58,355377922,134906,81.06,2725,2725,2585,3545,1915,2730,2634.26,2.07,0,19641,2840,2785,2725,2670,2610,2755,2640,19,815,100,1690,5,1,19102219,498,-9.79,1.45,12,0.71,-266.00,1796.00,9410,20240503,-72.32,1700,20250407,53.24,4605,-43.43,20250411,1700,53.24,20250407,7300,-64.32,20240621,1700,53.24,20250407,0.29,Y,140430,100,19 억,,394469,N,N,413,N,00,N +20250509,130803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,-115,5,-4.21,263835997,99672,59.89,2725,2725,2610,3545,1915,2730,2647.04,2.07,0,21355,2840,2785,2725,2670,2610,2755,2640,19,815,100,1690,5,1,19102219,500,-9.83,1.46,12,0.52,-266.00,1796.00,9410,20240503,-72.21,1700,20250407,53.82,4605,-43.21,20250411,1700,53.82,20250407,7300,-64.18,20240621,1700,53.82,20250407,0.29,Y,140430,100,19 억,,394469,N,N,413,N,00,N +20250509,120805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,-90,5,-3.30,234248472,88384,53.11,2725,2725,2615,3545,1915,2730,2650.35,2.07,0,18907,2840,2785,2725,2670,2610,2755,2640,19,815,100,1690,5,1,19102219,504,-9.92,1.47,12,0.46,-266.00,1796.00,9410,20240503,-71.94,1700,20250407,55.29,4605,-42.67,20250411,1700,55.29,20250407,7300,-63.84,20240621,1700,55.29,20250407,0.29,Y,140430,100,19 억,,394469,N,N,413,N,00,N +20250509,110801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,-70,5,-2.56,214849187,81033,48.69,2725,2725,2615,3545,1915,2730,2651.38,2.07,0,16996,2840,2785,2725,2670,2610,2755,2640,19,815,100,1690,5,1,19102219,508,-10.00,1.48,12,0.42,-266.00,1796.00,9410,20240503,-71.73,1700,20250407,56.47,4605,-42.24,20250411,1700,56.47,20250407,7300,-63.56,20240621,1700,56.47,20250407,0.29,Y,140430,100,19 억,,394469,N,N,413,N,00,N +20250509,100805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,-95,5,-3.48,172921307,65114,39.13,2725,2725,2635,3545,1915,2730,2655.67,2.07,0,15660,2840,2785,2725,2670,2610,2755,2640,19,815,100,1690,5,1,19102219,503,-9.91,1.47,12,0.34,-266.00,1796.00,9410,20240503,-72.00,1700,20250407,55.00,4605,-42.78,20250411,1700,55.00,20250407,7300,-63.90,20240621,1700,55.00,20250407,0.29,Y,140430,100,19 억,,394469,N,N,413,N,00,N +20250509,090807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2682,-48,5,-1.76,14828577,5533,3.32,2725,2725,2660,3545,1915,2730,2680.02,2.07,0,-173,2840,2785,2725,2670,2610,2755,2640,19,815,100,1690,5,1,19102219,512,-10.08,1.49,12,0.03,-266.00,1796.00,9410,20240503,-71.50,1700,20250407,57.76,4605,-41.76,20250411,1700,57.76,20250407,7300,-63.26,20240621,1700,57.76,20250407,0.29,Y,140430,100,19 억,,394469,N,N,413,N,00,N 20250508,160753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,10,2,0.37,449388711,165318,63.85,2775,2780,2665,3535,1905,2720,2718.33,2.07,0,842,2913,2816,2673,2576,2433,2865,2625,19,815,100,1680,5,1,19102219,521,-10.26,1.52,12,0.87,-266.00,1796.00,9410,20240503,-70.99,1700,20250407,60.59,4605,-40.72,20250411,1700,60.59,20250407,7300,-62.60,20240621,1700,60.59,20250407,0.30,Y,140430,100,19 억,,394470,N,N,413,N,00,N 20250508,150803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,-25,5,-0.92,395817886,145741,56.28,2775,2780,2665,3535,1905,2720,2715.90,2.07,0,16231,2913,2816,2673,2576,2433,2865,2625,19,815,100,1680,5,1,19102219,515,-10.13,1.50,12,0.76,-266.00,1796.00,9410,20240503,-71.36,1700,20250407,58.53,4605,-41.48,20250411,1700,58.53,20250407,7300,-63.08,20240621,1700,58.53,20250407,0.30,Y,140430,100,19 억,,394470,N,N,10861,N,00,N 20250508,140800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,-30,5,-1.10,376142176,138434,53.46,2775,2780,2665,3535,1905,2720,2717.12,2.07,0,16566,2913,2816,2673,2576,2433,2865,2625,19,815,100,1680,5,1,19102219,514,-10.11,1.50,12,0.72,-266.00,1796.00,9410,20240503,-71.41,1700,20250407,58.24,4605,-41.59,20250411,1700,58.24,20250407,7300,-63.15,20240621,1700,58.24,20250407,0.30,Y,140430,100,19 억,,394470,N,N,10861,N,00,N diff --git a/140520/price/prices-20250501.csv b/140520/price/prices-20250501.csv index 0696759ab6a0..5112ab470c41 100644 --- a/140520/price/prices-20250501.csv +++ b/140520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-15,5,-0.71,14409650,6883,132.83,2115,2115,2085,2730,1470,2100,2093.51,0.38,0,127,2163,2131,2108,2076,2053,2120,2065,106,630,500,1510,5,1,21109243,440,57.92,0.29,12,0.03,36.00,7081.00,2735,20240612,-23.77,1920,20241209,8.59,2165,-3.70,20250428,1950,6.92,20250408,2735,-23.77,20240612,1920,8.59,20241209,1.07,Y,140520,500,105 억,,80066,N,N,175,N,00,N +20250509,150807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-5,5,-0.24,13527695,6460,124.66,2115,2115,2085,2730,1470,2100,2094.07,0.38,0,215,2163,2131,2108,2076,2053,2120,2065,106,630,500,1510,5,1,21109243,442,58.19,0.30,12,0.03,36.00,7081.00,2735,20240612,-23.40,1920,20241209,9.11,2165,-3.23,20250428,1950,7.44,20250408,2735,-23.40,20240612,1920,9.11,20241209,1.07,Y,140520,500,105 억,,80066,N,N,175,N,00,N +20250509,140804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,5,2,0.24,6799315,3244,62.60,2115,2115,2085,2730,1470,2100,2095.97,0.38,0,257,2163,2131,2108,2076,2053,2120,2065,106,630,500,1510,5,1,21109243,444,58.47,0.30,12,0.02,36.00,7081.00,2735,20240612,-23.03,1920,20241209,9.64,2165,-2.77,20250428,1950,7.95,20250408,2735,-23.03,20240612,1920,9.64,20241209,1.07,Y,140520,500,105 억,,80066,N,N,175,N,00,N +20250509,130803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-5,5,-0.24,5833480,2783,53.71,2115,2115,2085,2730,1470,2100,2096.11,0.38,0,230,2163,2131,2108,2076,2053,2120,2065,106,630,500,1510,5,1,21109243,442,58.19,0.30,12,0.01,36.00,7081.00,2735,20240612,-23.40,1920,20241209,9.11,2165,-3.23,20250428,1950,7.44,20250408,2735,-23.40,20240612,1920,9.11,20241209,1.07,Y,140520,500,105 억,,80066,N,N,175,N,00,N +20250509,120805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,0,3,0.00,4693925,2238,43.19,2115,2115,2085,2730,1470,2100,2097.37,0.38,0,183,2163,2131,2108,2076,2053,2120,2065,106,630,500,1510,5,1,21109243,443,58.33,0.30,12,0.01,36.00,7081.00,2735,20240612,-23.22,1920,20241209,9.38,2165,-3.00,20250428,1950,7.69,20250408,2735,-23.22,20240612,1920,9.38,20241209,1.07,Y,140520,500,105 억,,80066,N,N,175,N,00,N +20250509,110801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,5,2,0.24,3434700,1636,31.57,2115,2115,2085,2730,1470,2100,2099.45,0.38,0,160,2163,2131,2108,2076,2053,2120,2065,106,630,500,1510,5,1,21109243,444,58.47,0.30,12,0.01,36.00,7081.00,2735,20240612,-23.03,1920,20241209,9.64,2165,-2.77,20250428,1950,7.95,20250408,2735,-23.03,20240612,1920,9.64,20241209,1.07,Y,140520,500,105 억,,80066,N,N,175,N,00,N +20250509,100806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,0,3,0.00,1758080,838,16.17,2115,2115,2085,2730,1470,2100,2097.95,0.38,0,105,2163,2131,2108,2076,2053,2120,2065,106,630,500,1510,5,1,21109243,443,58.33,0.30,12,0.00,36.00,7081.00,2735,20240612,-23.22,1920,20241209,9.38,2165,-3.00,20250428,1950,7.69,20250408,2735,-23.22,20240612,1920,9.38,20241209,1.07,Y,140520,500,105 억,,80066,N,N,175,N,00,N +20250509,090808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,15,2,0.71,2115,1,0.02,2115,2115,2115,2730,1470,2100,2115.00,0.38,0,0,2163,2131,2108,2076,2053,2120,2065,106,630,500,1510,5,1,21109243,446,58.75,0.30,12,0.00,36.00,7081.00,2735,20240612,-22.67,1920,20241209,10.16,2165,-2.31,20250428,1950,8.46,20250408,2735,-22.67,20240612,1920,10.16,20241209,1.07,Y,140520,500,105 억,,80066,N,N,175,N,00,N 20250508,160753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-5,5,-0.24,10880452,5182,74.18,2105,2140,2085,2735,1475,2105,2099.66,0.38,0,-110,2151,2127,2101,2077,2051,2140,2090,106,630,500,1510,5,1,21109243,443,58.33,0.30,12,0.02,36.00,7081.00,2735,20240612,-23.22,1920,20241209,9.38,2165,-3.00,20250428,1950,7.69,20250408,2735,-23.22,20240612,1920,9.38,20241209,1.05,Y,140520,500,105 억,,80281,N,N,175,N,00,N 20250508,150803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-5,5,-0.24,8109322,3863,55.30,2105,2140,2085,2735,1475,2105,2099.23,0.38,0,25,2151,2127,2101,2077,2051,2140,2090,106,630,500,1510,5,1,21109243,443,58.33,0.30,12,0.02,36.00,7081.00,2735,20240612,-23.22,1920,20241209,9.38,2165,-3.00,20250428,1950,7.69,20250408,2735,-23.22,20240612,1920,9.38,20241209,1.05,Y,140520,500,105 억,,80281,N,N,0,N,00,N 20250508,140800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,0,3,0.00,8086177,3852,55.14,2105,2140,2085,2735,1475,2105,2099.22,0.38,0,25,2151,2127,2101,2077,2051,2140,2090,106,630,500,1510,5,1,21109243,444,58.47,0.30,12,0.02,36.00,7081.00,2735,20240612,-23.03,1920,20241209,9.64,2165,-2.77,20250428,1950,7.95,20250408,2735,-23.03,20240612,1920,9.64,20241209,1.05,Y,140520,500,105 억,,80281,N,N,0,N,00,N diff --git a/140610/price/prices-20250501.csv b/140610/price/prices-20250501.csv index 6b8135e23399..7c371d056425 100644 --- a/140610/price/prices-20250501.csv +++ b/140610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160759,57,100.00,KONEX,,,N,N,N,N, ,N,23400,-150,5,-0.64,214291750,9164,69.86,23650,24350,23100,27050,20050,23550,23384.08,0.00,0,0,23916,23732,23616,23432,23316,23675,23375,62,3500,500,14130,50,1,12327251,2885,-14.38,-11.52,12,0.07,-1627.00,-2032.00,36800,20250205,-36.41,3315,20240523,605.88,36800,-36.41,20250205,17200,36.05,20250102,36800,-36.41,20250205,3315,605.88,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250509,150807,57,100.00,KONEX,,,N,N,N,N, ,N,23400,-150,5,-0.64,206438500,8828,67.30,23650,24350,23100,27050,20050,23550,23384.52,0.00,0,0,23916,23732,23616,23432,23316,23675,23375,62,3500,500,14130,50,1,12327251,2885,-14.38,-11.52,12,0.07,-1627.00,-2032.00,36800,20250205,-36.41,3315,20240523,605.88,36800,-36.41,20250205,17200,36.05,20250102,36800,-36.41,20250205,3315,605.88,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250509,140804,57,100.00,KONEX,,,N,N,N,N, ,N,23450,-100,5,-0.42,174638750,7474,56.98,23650,24350,23100,27050,20050,23550,23366.17,0.00,0,0,23916,23732,23616,23432,23316,23675,23375,62,3500,500,14130,50,1,12327251,2891,-14.41,-11.54,12,0.06,-1627.00,-2032.00,36800,20250205,-36.28,3315,20240523,607.39,36800,-36.28,20250205,17200,36.34,20250102,36800,-36.28,20250205,3315,607.39,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250509,130803,57,100.00,KONEX,,,N,N,N,N, ,N,23500,-50,5,-0.21,165092250,7067,53.88,23650,24350,23100,27050,20050,23550,23361.01,0.00,0,0,23916,23732,23616,23432,23316,23675,23375,62,3500,500,14130,50,1,12327251,2897,-14.44,-11.56,12,0.06,-1627.00,-2032.00,36800,20250205,-36.14,3315,20240523,608.90,36800,-36.14,20250205,17200,36.63,20250102,36800,-36.14,20250205,3315,608.90,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250509,120806,57,100.00,KONEX,,,N,N,N,N, ,N,23300,-250,5,-1.06,66368100,2827,21.55,23650,24350,23300,27050,20050,23550,23476.51,0.00,0,0,23916,23732,23616,23432,23316,23675,23375,62,3500,500,14130,50,1,12327251,2872,-14.32,-11.47,12,0.02,-1627.00,-2032.00,36800,20250205,-36.68,3315,20240523,602.87,36800,-36.68,20250205,17200,35.47,20250102,36800,-36.68,20250205,3315,602.87,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250509,110802,57,100.00,KONEX,,,N,N,N,N, ,N,23500,-50,5,-0.21,34451550,1460,11.13,23650,24350,23300,27050,20050,23550,23596.95,0.00,0,0,23916,23732,23616,23432,23316,23675,23375,62,3500,500,14130,50,1,12327251,2897,-14.44,-11.56,12,0.01,-1627.00,-2032.00,36800,20250205,-36.14,3315,20240523,608.90,36800,-36.14,20250205,17200,36.63,20250102,36800,-36.14,20250205,3315,608.90,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250509,100806,57,100.00,KONEX,,,N,N,N,N, ,N,23500,-50,5,-0.21,19670500,831,6.34,23650,24350,23500,27050,20050,23550,23670.88,0.00,0,0,23916,23732,23616,23432,23316,23675,23375,62,3500,500,14130,50,1,12327251,2897,-14.44,-11.56,12,0.01,-1627.00,-2032.00,36800,20250205,-36.14,3315,20240523,608.90,36800,-36.14,20250205,17200,36.63,20250102,36800,-36.14,20250205,3315,608.90,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250509,090808,57,100.00,KONEX,,,N,N,N,N, ,N,23550,0,3,0.00,0,0,0.00,0,0,0,27050,20050,23550,0.00,0.00,0,0,23916,23732,23616,23432,23316,23675,23375,62,3500,500,14130,50,1,12327251,2903,-14.47,-11.59,12,0.00,-1627.00,-2032.00,36800,20250205,-36.01,3315,20240523,610.41,36800,-36.01,20250205,17200,36.92,20250102,36800,-36.01,20250205,3315,610.41,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N 20250508,160753,57,100.00,KONEX,,,N,N,N,N, ,N,23550,-50,5,-0.21,309620900,13117,94.09,23600,23800,23500,27100,20100,23600,23604.55,0.00,0,0,25000,24300,23900,23200,22800,24100,23000,62,3500,500,14160,50,1,12327251,2903,-14.47,-11.59,12,0.11,-1627.00,-2032.00,36800,20250205,-36.01,3315,20240523,610.41,36800,-36.01,20250205,17200,36.92,20250102,36800,-36.01,20250205,3315,610.41,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N 20250508,150804,57,100.00,KONEX,,,N,N,N,N, ,N,23800,200,2,0.85,300409450,12728,91.30,23600,23800,23500,27100,20100,23600,23602.25,0.00,0,0,25000,24300,23900,23200,22800,24100,23000,62,3500,500,14160,50,1,12327251,2934,-14.63,-11.71,12,0.10,-1627.00,-2032.00,36800,20250205,-35.33,3315,20240523,617.95,36800,-35.33,20250205,17200,38.37,20250102,36800,-35.33,20250205,3315,617.95,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N 20250508,140800,57,100.00,KONEX,,,N,N,N,N, ,N,23750,150,2,0.64,281719800,11937,85.63,23600,23800,23500,27100,20100,23600,23600.55,0.00,0,0,25000,24300,23900,23200,22800,24100,23000,62,3500,500,14160,50,1,12327251,2928,-14.60,-11.69,12,0.10,-1627.00,-2032.00,36800,20250205,-35.46,3315,20240523,616.44,36800,-35.46,20250205,17200,38.08,20250102,36800,-35.46,20250205,3315,616.44,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N diff --git a/140660/price/prices-20250501.csv b/140660/price/prices-20250501.csv index 15d545230e55..e71afb8af65a 100644 --- a/140660/price/prices-20250501.csv +++ b/140660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160759,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250509,150808,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250509,140804,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250509,130804,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250509,120806,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250509,110802,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250509,100806,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250509,090808,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N 20250508,160753,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N 20250508,150804,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N 20250508,140801,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N diff --git a/140670/price/prices-20250501.csv b/140670/price/prices-20250501.csv index 97e279913f62..c0ccd651d84e 100644 --- a/140670/price/prices-20250501.csv +++ b/140670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14700,-760,5,-4.92,3531623765,237729,43.91,15410,15440,14600,20050,10830,15460,14856.38,1.88,0,-29947,16220,15840,15420,15040,14620,16030,15230,47,4590,500,9890,10,1,9303140,1368,-15.06,5.00,12,2.56,-976.00,2938.00,22700,20240426,-35.24,8910,20241210,64.98,21350,-31.15,20250210,12100,21.49,20250409,21350,-31.15,20250210,8910,64.98,20241210,3.27,Y,140670,500,46 억,,175263,N,N,32013,N,00,N +20250509,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14680,-780,5,-5.05,3383494350,227638,42.05,15410,15440,14600,20050,10830,15460,14863.21,1.88,0,-31657,16220,15840,15420,15040,14620,16030,15230,47,4590,500,9890,10,1,9303140,1366,-15.04,5.00,12,2.45,-976.00,2938.00,22700,20240426,-35.33,8910,20241210,64.76,21350,-31.24,20250210,12100,21.32,20250409,21350,-31.24,20250210,8910,64.76,20241210,3.27,Y,140670,500,46 억,,175263,N,N,14724,N,00,N +20250509,140804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14760,-700,5,-4.53,2977514755,199943,36.93,15410,15440,14610,20050,10830,15460,14891.52,1.88,0,-29411,16220,15840,15420,15040,14620,16030,15230,47,4590,500,9890,10,1,9303140,1373,-15.12,5.02,12,2.15,-976.00,2938.00,22700,20240426,-34.98,8910,20241210,65.66,21350,-30.87,20250210,12100,21.98,20250409,21350,-30.87,20250210,8910,65.66,20241210,3.27,Y,140670,500,46 억,,175263,N,N,14724,N,00,N +20250509,130804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14690,-770,5,-4.98,2839050975,190525,35.19,15410,15440,14610,20050,10830,15460,14900.89,1.88,0,-23629,16220,15840,15420,15040,14620,16030,15230,47,4590,500,9890,10,1,9303140,1367,-15.05,5.00,12,2.05,-976.00,2938.00,22700,20240426,-35.29,8910,20241210,64.87,21350,-31.19,20250210,12100,21.40,20250409,21350,-31.19,20250210,8910,64.87,20241210,3.27,Y,140670,500,46 억,,175263,N,N,14724,N,00,N +20250509,120806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14690,-770,5,-4.98,2643297075,177184,32.73,15410,15440,14610,20050,10830,15460,14918.05,1.88,0,-20869,16220,15840,15420,15040,14620,16030,15230,47,4590,500,9890,10,1,9303140,1367,-15.05,5.00,12,1.90,-976.00,2938.00,22700,20240426,-35.29,8910,20241210,64.87,21350,-31.19,20250210,12100,21.40,20250409,21350,-31.19,20250210,8910,64.87,20241210,3.27,Y,140670,500,46 억,,175263,N,N,14724,N,00,N +20250509,110802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14680,-780,5,-5.05,2437229640,163168,30.14,15410,15440,14610,20050,10830,15460,14936.59,1.88,0,-13380,16220,15840,15420,15040,14620,16030,15230,47,4590,500,9890,10,1,9303140,1366,-15.04,5.00,12,1.75,-976.00,2938.00,22700,20240426,-35.33,8910,20241210,64.76,21350,-31.24,20250210,12100,21.32,20250409,21350,-31.24,20250210,8910,64.76,20241210,3.27,Y,140670,500,46 억,,175263,N,N,14724,N,00,N +20250509,100806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14870,-590,5,-3.82,1579915385,104994,19.39,15410,15440,14870,20050,10830,15460,15047.26,1.88,0,-4826,16220,15840,15420,15040,14620,16030,15230,47,4590,500,9890,10,1,9303140,1383,-15.24,5.06,12,1.13,-976.00,2938.00,22700,20240426,-34.49,8910,20241210,66.89,21350,-30.35,20250210,12100,22.89,20250409,21350,-30.35,20250210,8910,66.89,20241210,3.27,Y,140670,500,46 억,,175263,N,N,14724,N,00,N +20250509,090808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15040,-420,5,-2.72,731792725,48252,8.91,15410,15440,14910,20050,10830,15460,15165.41,1.88,0,11152,16220,15840,15420,15040,14620,16030,15230,47,4590,500,9890,10,1,9303140,1399,-15.41,5.12,12,0.52,-976.00,2938.00,22700,20240426,-33.74,8910,20241210,68.80,21350,-29.56,20250210,12100,24.30,20250409,21350,-29.56,20250210,8910,68.80,20241210,3.27,Y,140670,500,46 억,,175263,N,N,14724,N,00,N 20250508,160754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15460,360,2,2.38,8306069460,535000,344.69,15180,15800,15000,19630,10570,15100,15525.60,2.79,0,-76594,15593,15346,14853,14606,14113,15470,14730,47,4530,500,9660,10,1,9303140,1438,-15.84,5.26,12,5.75,-976.00,2938.00,22700,20240426,-31.89,8910,20241210,73.51,21350,-27.59,20250210,12100,27.77,20250409,21350,-27.59,20250210,8910,73.51,20241210,3.29,Y,140670,500,46 억,,259850,N,N,14724,N,00,N 20250508,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15550,450,2,2.98,7934262920,511034,329.24,15180,15800,15000,19630,10570,15100,15525.90,2.79,0,-74865,15593,15346,14853,14606,14113,15470,14730,47,4530,500,9660,10,1,9303140,1447,-15.93,5.29,12,5.49,-976.00,2938.00,22700,20240426,-31.50,8910,20241210,74.52,21350,-27.17,20250210,12100,28.51,20250409,21350,-27.17,20250210,8910,74.52,20241210,3.29,Y,140670,500,46 억,,259850,N,N,5437,N,00,N 20250508,140801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15260,160,2,1.06,1193933345,78987,50.89,15180,15270,15000,19630,10570,15100,15115.57,2.79,0,-769,15593,15346,14853,14606,14113,15470,14730,47,4530,500,9660,10,1,9303140,1420,-15.64,5.19,12,0.85,-976.00,2938.00,22700,20240426,-32.78,8910,20241210,71.27,21350,-28.52,20250210,12100,26.12,20250409,21350,-28.52,20250210,8910,71.27,20241210,3.29,Y,140670,500,46 억,,259850,N,N,5437,N,00,N diff --git a/140860/price/prices-20250501.csv b/140860/price/prices-20250501.csv index 7a97640b283d..3af90bc9b771 100644 --- a/140860/price/prices-20250501.csv +++ b/140860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160800,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,230500,8000,2,3.60,8222668250,35998,61.54,223000,231500,223000,289000,156000,222500,228419.74,32.61,0,-663,233500,228000,219500,214000,205500,230750,216750,35,66500,500,164650,500,1,6989977,16112,37.58,8.47,12,0.51,6134.00,27214.00,250000,20250122,-7.80,143200,20240425,60.96,250000,-7.80,20250122,181300,27.14,20250311,250000,-7.80,20250122,149500,54.18,20240805,0.65,Y,140860,500,34 억,,2279757,N,N,3539,N,00,N +20250509,150808,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,229500,7000,2,3.15,7721775250,33823,57.82,223000,231500,223000,289000,156000,222500,228299.54,32.61,0,-874,233500,228000,219500,214000,205500,230750,216750,35,66500,500,164650,500,1,6989977,16042,37.41,8.43,12,0.48,6134.00,27214.00,250000,20250122,-8.20,143200,20240425,60.27,250000,-8.20,20250122,181300,26.59,20250311,250000,-8.20,20250122,149500,53.51,20240805,0.65,Y,140860,500,34 억,,2279757,N,N,718,N,00,N +20250509,140805,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,229000,6500,2,2.92,6111665500,26813,45.84,223000,231500,223000,289000,156000,222500,227936.65,32.61,0,-1557,233500,228000,219500,214000,205500,230750,216750,35,66500,500,164650,500,1,6989977,16007,37.33,8.41,12,0.38,6134.00,27214.00,250000,20250122,-8.40,143200,20240425,59.92,250000,-8.40,20250122,181300,26.31,20250311,250000,-8.40,20250122,149500,53.18,20240805,0.65,Y,140860,500,34 억,,2279757,N,N,718,N,00,N +20250509,130804,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,226500,4000,2,1.80,5048946500,22149,37.86,223000,231500,223000,289000,156000,222500,227953.70,32.61,0,-913,233500,228000,219500,214000,205500,230750,216750,35,66500,500,164650,500,1,6989977,15832,36.93,8.32,12,0.32,6134.00,27214.00,250000,20250122,-9.40,143200,20240425,58.17,250000,-9.40,20250122,181300,24.93,20250311,250000,-9.40,20250122,149500,51.51,20240805,0.65,Y,140860,500,34 억,,2279757,N,N,718,N,00,N +20250509,120806,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,226500,4000,2,1.80,4391632000,19242,32.89,223000,231500,223000,289000,156000,222500,228231.58,32.61,0,-530,233500,228000,219500,214000,205500,230750,216750,35,66500,500,164650,500,1,6989977,15832,36.93,8.32,12,0.28,6134.00,27214.00,250000,20250122,-9.40,143200,20240425,58.17,250000,-9.40,20250122,181300,24.93,20250311,250000,-9.40,20250122,149500,51.51,20240805,0.65,Y,140860,500,34 억,,2279757,N,N,718,N,00,N +20250509,110803,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,228000,5500,2,2.47,3558456500,15585,26.64,223000,231500,223000,289000,156000,222500,228325.73,32.61,0,399,233500,228000,219500,214000,205500,230750,216750,35,66500,500,164650,500,1,6989977,15937,37.17,8.38,12,0.22,6134.00,27214.00,250000,20250122,-8.80,143200,20240425,59.22,250000,-8.80,20250122,181300,25.76,20250311,250000,-8.80,20250122,149500,52.51,20240805,0.65,Y,140860,500,34 억,,2279757,N,N,718,N,00,N +20250509,100807,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,228000,5500,2,2.47,2629899750,11507,19.67,223000,231500,223000,289000,156000,222500,228547.82,32.61,0,773,233500,228000,219500,214000,205500,230750,216750,35,66500,500,164650,500,1,6989977,15937,37.17,8.38,12,0.16,6134.00,27214.00,250000,20250122,-8.80,143200,20240425,59.22,250000,-8.80,20250122,181300,25.76,20250311,250000,-8.80,20250122,149500,52.51,20240805,0.65,Y,140860,500,34 억,,2279757,N,N,718,N,00,N +20250509,090809,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,227000,4500,2,2.02,655534000,2892,4.94,223000,229000,223000,289000,156000,222500,226671.51,32.61,0,573,233500,228000,219500,214000,205500,230750,216750,35,66500,500,164650,500,1,6989977,15867,37.01,8.34,12,0.04,6134.00,27214.00,250000,20250122,-9.20,143200,20240425,58.52,250000,-9.20,20250122,181300,25.21,20250311,250000,-9.20,20250122,149500,51.84,20240805,0.65,Y,140860,500,34 억,,2279757,N,N,718,N,00,N 20250508,160754,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,222500,20000,2,9.88,12915376000,58497,523.56,215500,225000,211000,263000,142000,202500,220786.86,32.31,0,25716,208166,205332,202666,199832,197166,204000,198500,35,60500,500,149850,500,1,6989977,15553,36.27,8.18,12,0.84,6134.00,27214.00,250000,20250122,-11.00,142800,20240424,55.81,250000,-11.00,20250122,181300,22.72,20250311,250000,-11.00,20250122,149500,48.83,20240805,0.65,Y,140860,500,34 억,,2258213,N,N,718,N,00,N 20250508,150804,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,223000,20500,2,10.12,12025672000,54500,487.78,215500,225000,211000,263000,142000,202500,220654.53,32.31,0,25964,208166,205332,202666,199832,197166,204000,198500,35,60500,500,149850,500,1,6989977,15588,36.35,8.19,12,0.78,6134.00,27214.00,250000,20250122,-10.80,142800,20240424,56.16,250000,-10.80,20250122,181300,23.00,20250311,250000,-10.80,20250122,149500,49.16,20240805,0.65,Y,140860,500,34 억,,2258213,N,N,1438,N,00,N 20250508,140801,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,222500,20000,2,9.88,11086661000,50274,449.96,215500,225000,211000,263000,142000,202500,220524.74,32.31,0,24953,208166,205332,202666,199832,197166,204000,198500,35,60500,500,149850,500,1,6989977,15553,36.27,8.18,12,0.72,6134.00,27214.00,250000,20250122,-11.00,142800,20240424,55.81,250000,-11.00,20250122,181300,22.72,20250311,250000,-11.00,20250122,149500,48.83,20240805,0.65,Y,140860,500,34 억,,2258213,N,N,1438,N,00,N diff --git a/140910/price/prices-20250501.csv b/140910/price/prices-20250501.csv index 875a01503b11..5a26885f993e 100644 --- a/140910/price/prices-20250501.csv +++ b/140910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160800,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240425,0.00,3130,20240425,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240509,3130,0.00,20240509,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250509,150809,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240425,0.00,3130,20240425,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240509,3130,0.00,20240509,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250509,140805,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240425,0.00,3130,20240425,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240509,3130,0.00,20240509,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250509,130805,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240425,0.00,3130,20240425,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240509,3130,0.00,20240509,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250509,120807,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240425,0.00,3130,20240425,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240509,3130,0.00,20240509,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250509,110803,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240425,0.00,3130,20240425,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240509,3130,0.00,20240509,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250509,100807,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240425,0.00,3130,20240425,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240509,3130,0.00,20240509,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250509,090809,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240425,0.00,3130,20240425,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240509,3130,0.00,20240509,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N 20250508,160754,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240424,0.00,3130,20240424,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240508,3130,0.00,20240508,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N 20250508,150805,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240424,0.00,3130,20240424,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240508,3130,0.00,20240508,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N 20250508,140801,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240424,0.00,3130,20240424,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240508,3130,0.00,20240508,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N diff --git a/141000/price/prices-20250501.csv b/141000/price/prices-20250501.csv index dd17327a60d6..065073e1e409 100644 --- a/141000/price/prices-20250501.csv +++ b/141000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,-10,5,-0.13,111313660,14493,97.54,7770,7770,7610,10070,5430,7750,7680.39,2.79,0,-51,7850,7800,7750,7700,7650,7775,7675,61,2320,500,5420,10,1,12114710,938,6.88,0.50,12,0.12,1125.00,15516.00,9370,20240502,-17.40,6100,20241209,26.89,9030,-14.29,20250423,6130,26.26,20250409,9050,-14.48,20240528,6100,26.89,20241209,1.49,Y,141000,500,60 억,,338031,N,N,1402,N,00,N +20250509,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,-40,5,-0.52,110209200,14350,96.57,7770,7770,7610,10070,5430,7750,7680.08,2.79,0,-49,7850,7800,7750,7700,7650,7775,7675,61,2320,500,5420,10,1,12114710,934,6.85,0.50,12,0.12,1125.00,15516.00,9370,20240502,-17.72,6100,20241209,26.39,9030,-14.62,20250423,6130,25.77,20250409,9050,-14.81,20240528,6100,26.39,20241209,1.49,Y,141000,500,60 억,,338031,N,N,2225,N,00,N +20250509,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,-70,5,-0.90,105213010,13702,92.21,7770,7770,7610,10070,5430,7750,7678.66,2.79,0,42,7850,7800,7750,7700,7650,7775,7675,61,2320,500,5420,10,1,12114710,930,6.83,0.49,12,0.11,1125.00,15516.00,9370,20240502,-18.04,6100,20241209,25.90,9030,-14.95,20250423,6130,25.29,20250409,9050,-15.14,20240528,6100,25.90,20241209,1.49,Y,141000,500,60 억,,338031,N,N,2225,N,00,N +20250509,130805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,-100,5,-1.29,72509930,9453,63.62,7770,7770,7610,10070,5430,7750,7670.57,2.79,0,1340,7850,7800,7750,7700,7650,7775,7675,61,2320,500,5420,10,1,12114710,927,6.80,0.49,12,0.08,1125.00,15516.00,9370,20240502,-18.36,6100,20241209,25.41,9030,-15.28,20250423,6130,24.80,20250409,9050,-15.47,20240528,6100,25.41,20241209,1.49,Y,141000,500,60 억,,338031,N,N,2225,N,00,N +20250509,120807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,-120,5,-1.55,58489580,7637,51.40,7770,7770,7610,10070,5430,7750,7658.71,2.79,0,1452,7850,7800,7750,7700,7650,7775,7675,61,2320,500,5420,10,1,12114710,924,6.78,0.49,12,0.06,1125.00,15516.00,9370,20240502,-18.57,6100,20241209,25.08,9030,-15.50,20250423,6130,24.47,20250409,9050,-15.69,20240528,6100,25.08,20241209,1.49,Y,141000,500,60 억,,338031,N,N,2225,N,00,N +20250509,110803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7640,-110,5,-1.42,45992010,6000,40.38,7770,7770,7610,10070,5430,7750,7665.34,2.79,0,1136,7850,7800,7750,7700,7650,7775,7675,61,2320,500,5420,10,1,12114710,926,6.79,0.49,12,0.05,1125.00,15516.00,9370,20240502,-18.46,6100,20241209,25.25,9030,-15.39,20250423,6130,24.63,20250409,9050,-15.58,20240528,6100,25.25,20241209,1.49,Y,141000,500,60 억,,338031,N,N,2225,N,00,N +20250509,100807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,-70,5,-0.90,25037620,3258,21.93,7770,7770,7650,10070,5430,7750,7684.97,2.79,0,1103,7850,7800,7750,7700,7650,7775,7675,61,2320,500,5420,10,1,12114710,930,6.83,0.49,12,0.03,1125.00,15516.00,9370,20240502,-18.04,6100,20241209,25.90,9030,-14.95,20250423,6130,25.29,20250409,9050,-15.14,20240528,6100,25.90,20241209,1.49,Y,141000,500,60 억,,338031,N,N,2225,N,00,N +20250509,090809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,-30,5,-0.39,803540,104,0.70,7770,7770,7710,10070,5430,7750,7726.35,2.79,0,-10,7850,7800,7750,7700,7650,7775,7675,61,2320,500,5420,10,1,12114710,935,6.86,0.50,12,0.00,1125.00,15516.00,9370,20240502,-17.61,6100,20241209,26.56,9030,-14.51,20250423,6130,25.94,20250409,9050,-14.70,20240528,6100,26.56,20241209,1.49,Y,141000,500,60 억,,338031,N,N,2225,N,00,N 20250508,160754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7750,-30,5,-0.39,114874590,14840,112.38,7800,7800,7700,10110,5450,7780,7740.87,2.81,0,-1090,7920,7850,7710,7640,7500,7885,7675,61,2330,500,5440,10,1,12114710,939,6.89,0.50,12,0.12,1125.00,15516.00,9370,20240502,-17.29,6100,20241209,27.05,9030,-14.17,20250423,6130,26.43,20250409,9050,-14.36,20240508,6100,27.05,20241209,1.53,Y,141000,500,60 억,,340645,N,N,2225,N,00,N 20250508,150805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,-60,5,-0.77,77534490,10016,75.85,7800,7800,7700,10110,5450,7780,7741.06,2.81,0,-1290,7920,7850,7710,7640,7500,7885,7675,61,2330,500,5440,10,1,12114710,935,6.86,0.50,12,0.08,1125.00,15516.00,9370,20240502,-17.61,6100,20241209,26.56,9030,-14.51,20250423,6130,25.94,20250409,9050,-14.70,20240508,6100,26.56,20241209,1.53,Y,141000,500,60 억,,340645,N,N,1,N,00,N 20250508,140802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,-60,5,-0.77,68509870,8848,67.00,7800,7800,7700,10110,5450,7780,7742.98,2.81,0,-1076,7920,7850,7710,7640,7500,7885,7675,61,2330,500,5440,10,1,12114710,935,6.86,0.50,12,0.07,1125.00,15516.00,9370,20240502,-17.61,6100,20241209,26.56,9030,-14.51,20250423,6130,25.94,20250409,9050,-14.70,20240508,6100,26.56,20241209,1.53,Y,141000,500,60 억,,340645,N,N,1,N,00,N diff --git a/141080/price/prices-20250501.csv b/141080/price/prices-20250501.csv index e734dd86bca7..f973bb2e3d98 100644 --- a/141080/price/prices-20250501.csv +++ b/141080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160800,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,98900,-1600,5,-1.59,23480325300,236168,106.53,100900,102000,98600,130600,70400,100500,99422.50,10.83,0,9009,103433,101966,101033,99566,98633,101500,99100,183,30100,500,72360,100,1,36610338,36208,437.61,5.65,12,0.65,226.00,17504.00,143600,20241111,-31.13,60600,20240530,63.20,130800,-24.39,20250206,89500,10.50,20250407,143600,-31.13,20241111,60600,63.20,20240530,1.52,Y,141080,500,183 억,,3963334,N,N,8125,N,00,N +20250509,150809,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,99100,-1400,5,-1.39,21760929750,218789,98.69,100900,102000,98600,130600,70400,100500,99460.80,10.83,0,6829,103433,101966,101033,99566,98633,101500,99100,183,30100,500,72360,100,1,36610338,36281,438.50,5.66,12,0.60,226.00,17504.00,143600,20241111,-30.99,60600,20240530,63.53,130800,-24.24,20250206,89500,10.73,20250407,143600,-30.99,20241111,60600,63.53,20240530,1.52,Y,141080,500,183 억,,3963334,N,N,17427,N,00,N +20250509,140805,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,98900,-1600,5,-1.59,17013725600,170779,77.04,100900,102000,98700,130600,70400,100500,99624.23,10.83,0,-13382,103433,101966,101033,99566,98633,101500,99100,183,30100,500,72360,100,1,36610338,36208,437.61,5.65,12,0.47,226.00,17504.00,143600,20241111,-31.13,60600,20240530,63.20,130800,-24.39,20250206,89500,10.50,20250407,143600,-31.13,20241111,60600,63.20,20240530,1.52,Y,141080,500,183 억,,3963334,N,N,17427,N,00,N +20250509,130805,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,99000,-1500,5,-1.49,14347109600,143834,64.88,100900,102000,98800,130600,70400,100500,99747.69,10.83,0,-11981,103433,101966,101033,99566,98633,101500,99100,183,30100,500,72360,100,1,36610338,36244,438.05,5.66,12,0.39,226.00,17504.00,143600,20241111,-31.06,60600,20240530,63.37,130800,-24.31,20250206,89500,10.61,20250407,143600,-31.06,20241111,60600,63.37,20240530,1.52,Y,141080,500,183 억,,3963334,N,N,17427,N,00,N +20250509,120807,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,99200,-1300,5,-1.29,11898287300,119115,53.73,100900,102000,98900,130600,70400,100500,99889.08,10.83,0,-13351,103433,101966,101033,99566,98633,101500,99100,183,30100,500,72360,100,1,36610338,36317,438.94,5.67,12,0.33,226.00,17504.00,143600,20241111,-30.92,60600,20240530,63.70,130800,-24.16,20250206,89500,10.84,20250407,143600,-30.92,20241111,60600,63.70,20240530,1.52,Y,141080,500,183 억,,3963334,N,N,17427,N,00,N +20250509,110803,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,99000,-1500,5,-1.49,10042097850,100391,45.28,100900,102000,98900,130600,70400,100500,100029.86,10.83,0,-11827,103433,101966,101033,99566,98633,101500,99100,183,30100,500,72360,100,1,36610338,36244,438.05,5.66,12,0.27,226.00,17504.00,143600,20241111,-31.06,60600,20240530,63.37,130800,-24.31,20250206,89500,10.61,20250407,143600,-31.06,20241111,60600,63.37,20240530,1.52,Y,141080,500,183 억,,3963334,N,N,17427,N,00,N +20250509,100807,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,100200,-300,5,-0.30,6475857850,64507,29.10,100900,102000,99000,130600,70400,100500,100390.00,10.83,0,-7404,103433,101966,101033,99566,98633,101500,99100,183,30100,500,72360,100,1,36610338,36684,443.36,5.72,12,0.18,226.00,17504.00,143600,20241111,-30.22,60600,20240530,65.35,130800,-23.39,20250206,89500,11.96,20250407,143600,-30.22,20241111,60600,65.35,20240530,1.52,Y,141080,500,183 억,,3963334,N,N,17427,N,00,N +20250509,090809,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,101300,800,2,0.80,2326984300,23031,10.39,100900,102000,100200,130600,70400,100500,101037.05,10.83,0,7142,103433,101966,101033,99566,98633,101500,99100,183,30100,500,72360,100,1,36610338,37086,448.23,5.79,12,0.06,226.00,17504.00,143600,20241111,-29.46,60600,20240530,67.16,130800,-22.55,20250206,89500,13.18,20250407,143600,-29.46,20241111,60600,67.16,20240530,1.52,Y,141080,500,183 억,,3963334,N,N,17427,N,00,N 20250508,160755,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,100500,-300,5,-0.30,22400387200,221690,61.61,101700,102500,100100,131000,70600,100800,101043.79,10.97,0,19264,107600,104200,102100,98700,96600,103150,97650,183,30200,500,72570,100,1,36610338,36793,444.69,5.74,12,0.61,226.00,17504.00,143600,20241111,-30.01,60600,20240530,65.84,130800,-23.17,20250206,89500,12.29,20250407,143600,-30.01,20241111,60600,65.84,20240530,1.55,Y,141080,500,183 억,,4016814,N,N,17427,N,00,N 20250508,150805,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,101000,200,2,0.20,18357334400,181507,50.44,101700,102500,100100,131000,70600,100800,101138.44,10.97,0,-3115,107600,104200,102100,98700,96600,103150,97650,183,30200,500,72570,100,1,36610338,36976,446.90,5.77,12,0.50,226.00,17504.00,143600,20241111,-29.67,60600,20240530,66.67,130800,-22.78,20250206,89500,12.85,20250407,143600,-29.67,20241111,60600,66.67,20240530,1.55,Y,141080,500,183 억,,4016814,N,N,39941,N,00,N 20250508,140802,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,101400,600,2,0.60,15842929000,156668,43.54,101700,102500,100100,131000,70600,100800,101124.22,10.97,0,778,107600,104200,102100,98700,96600,103150,97650,183,30200,500,72570,100,1,36610338,37123,448.67,5.79,12,0.43,226.00,17504.00,143600,20241111,-29.39,60600,20240530,67.33,130800,-22.48,20250206,89500,13.30,20250407,143600,-29.39,20241111,60600,67.33,20240530,1.55,Y,141080,500,183 억,,4016814,N,N,39941,N,00,N diff --git a/142210/price/prices-20250501.csv b/142210/price/prices-20250501.csv index c01dd10f5dfb..997d82e79d5f 100644 --- a/142210/price/prices-20250501.csv +++ b/142210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,-90,5,-1.51,622868710,105437,124.11,5990,6000,5850,7770,4190,5980,5907.66,2.75,0,-34669,6073,6026,5933,5886,5793,6050,5910,96,1790,500,4300,10,1,19246092,1134,5.42,0.88,12,0.55,1086.00,6666.00,7700,20240514,-23.51,4135,20241210,42.44,7290,-19.20,20250423,4825,22.07,20250409,7700,-23.51,20240514,4135,42.44,20241210,3.89,Y,142210,500,96 억,,528906,N,N,14680,N,00,N +20250509,150809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,-70,5,-1.17,579477610,98080,115.45,5990,6000,5850,7770,4190,5980,5908.21,2.75,0,-32440,6073,6026,5933,5886,5793,6050,5910,96,1790,500,4300,10,1,19246092,1137,5.44,0.89,12,0.51,1086.00,6666.00,7700,20240514,-23.25,4135,20241210,42.93,7290,-18.93,20250423,4825,22.49,20250409,7700,-23.25,20240514,4135,42.93,20241210,3.89,Y,142210,500,96 억,,528906,N,N,16789,N,00,N +20250509,140806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,-60,5,-1.00,535650700,90657,106.71,5990,6000,5850,7770,4190,5980,5908.54,2.75,0,-31870,6073,6026,5933,5886,5793,6050,5910,96,1790,500,4300,10,1,19246092,1139,5.45,0.89,12,0.47,1086.00,6666.00,7700,20240514,-23.12,4135,20241210,43.17,7290,-18.79,20250423,4825,22.69,20250409,7700,-23.12,20240514,4135,43.17,20241210,3.89,Y,142210,500,96 억,,528906,N,N,16789,N,00,N +20250509,130805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,-90,5,-1.51,421135470,71226,83.84,5990,6000,5870,7770,4190,5980,5912.66,2.75,0,-22674,6073,6026,5933,5886,5793,6050,5910,96,1790,500,4300,10,1,19246092,1134,5.42,0.88,12,0.37,1086.00,6666.00,7700,20240514,-23.51,4135,20241210,42.44,7290,-19.20,20250423,4825,22.07,20250409,7700,-23.51,20240514,4135,42.44,20241210,3.89,Y,142210,500,96 억,,528906,N,N,16789,N,00,N +20250509,120807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,-90,5,-1.51,360884770,60986,71.78,5990,6000,5880,7770,4190,5980,5917.50,2.75,0,-19275,6073,6026,5933,5886,5793,6050,5910,96,1790,500,4300,10,1,19246092,1134,5.42,0.88,12,0.32,1086.00,6666.00,7700,20240514,-23.51,4135,20241210,42.44,7290,-19.20,20250423,4825,22.07,20250409,7700,-23.51,20240514,4135,42.44,20241210,3.89,Y,142210,500,96 억,,528906,N,N,16789,N,00,N +20250509,110804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,-80,5,-1.34,353888670,59798,70.39,5990,6000,5880,7770,4190,5980,5918.07,2.75,0,-19182,6073,6026,5933,5886,5793,6050,5910,96,1790,500,4300,10,1,19246092,1136,5.43,0.89,12,0.31,1086.00,6666.00,7700,20240514,-23.38,4135,20241210,42.68,7290,-19.07,20250423,4825,22.28,20250409,7700,-23.38,20240514,4135,42.68,20241210,3.89,Y,142210,500,96 억,,528906,N,N,16789,N,00,N +20250509,100808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,-60,5,-1.00,205725480,34692,40.83,5990,6000,5910,7770,4190,5980,5930.06,2.75,0,-10532,6073,6026,5933,5886,5793,6050,5910,96,1790,500,4300,10,1,19246092,1139,5.45,0.89,12,0.18,1086.00,6666.00,7700,20240514,-23.12,4135,20241210,43.17,7290,-18.79,20250423,4825,22.69,20250409,7700,-23.12,20240514,4135,43.17,20241210,3.89,Y,142210,500,96 억,,528906,N,N,16789,N,00,N +20250509,090810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5970,-10,5,-0.17,23470420,3939,4.64,5990,6000,5930,7770,4190,5980,5958.47,2.75,0,-471,6073,6026,5933,5886,5793,6050,5910,96,1790,500,4300,10,1,19246092,1149,5.50,0.90,12,0.02,1086.00,6666.00,7700,20240514,-22.47,4135,20241210,44.38,7290,-18.11,20250423,4825,23.73,20250409,7700,-22.47,20240514,4135,44.38,20241210,3.89,Y,142210,500,96 억,,528906,N,N,16789,N,00,N 20250508,160755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,140,2,2.40,499755195,84299,83.75,5860,5980,5840,7590,4090,5840,5928.23,2.63,0,25654,6080,5960,5880,5760,5680,5920,5720,96,1750,500,4200,10,1,19246092,1151,5.51,0.90,12,0.44,1086.00,6666.00,7700,20240514,-22.34,4135,20241210,44.62,7290,-17.97,20250423,4825,23.94,20250409,7700,-22.34,20240514,4135,44.62,20241210,3.83,Y,142210,500,96 억,,506007,N,N,16789,N,00,N 20250508,150805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5940,100,2,1.71,398672495,67372,66.93,5860,5950,5840,7590,4090,5840,5917.48,2.63,0,15816,6080,5960,5880,5760,5680,5920,5720,96,1750,500,4200,10,1,19246092,1143,5.47,0.89,12,0.35,1086.00,6666.00,7700,20240514,-22.86,4135,20241210,43.65,7290,-18.52,20250423,4825,23.11,20250409,7700,-22.86,20240514,4135,43.65,20241210,3.83,Y,142210,500,96 억,,506007,N,N,3672,N,00,N 20250508,140802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5940,100,2,1.71,337785320,57117,56.74,5860,5950,5840,7590,4090,5840,5913.92,2.63,0,11223,6080,5960,5880,5760,5680,5920,5720,96,1750,500,4200,10,1,19246092,1143,5.47,0.89,12,0.30,1086.00,6666.00,7700,20240514,-22.86,4135,20241210,43.65,7290,-18.52,20250423,4825,23.11,20250409,7700,-22.86,20240514,4135,43.65,20241210,3.83,Y,142210,500,96 억,,506007,N,N,3672,N,00,N diff --git a/142280/price/prices-20250501.csv b/142280/price/prices-20250501.csv index 56b7c9ce72ea..b6a0f359e1b7 100644 --- a/142280/price/prices-20250501.csv +++ b/142280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3840,0,3,0.00,270901480,70901,142.95,3840,3850,3795,4990,2690,3840,3820.73,2.28,0,-16867,3943,3891,3858,3806,3773,3875,3790,109,1150,500,2380,5,1,21741926,835,23.27,2.01,12,0.33,165.00,1915.00,6950,20240819,-44.75,3090,20241210,24.27,5150,-25.44,20250108,3285,16.89,20250409,6950,-44.75,20240819,3090,24.27,20241210,1.15,Y,142280,500,108 억,,496792,N,N,3858,N,00,N +20250509,150810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3845,5,2,0.13,261633908,68488,138.08,3840,3845,3795,4990,2690,3840,3820.14,2.28,0,-17616,3943,3891,3858,3806,3773,3875,3790,109,1150,500,2380,5,1,21741926,836,23.30,2.01,12,0.32,165.00,1915.00,6950,20240819,-44.68,3090,20241210,24.43,5150,-25.34,20250108,3285,17.05,20250409,6950,-44.68,20240819,3090,24.43,20241210,1.15,Y,142280,500,108 억,,496792,N,N,3956,N,00,N +20250509,140806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3830,-10,5,-0.26,206032753,53930,108.73,3840,3840,3795,4990,2690,3840,3820.37,2.28,0,-21431,3943,3891,3858,3806,3773,3875,3790,109,1150,500,2380,5,1,21741926,833,23.21,2.00,12,0.25,165.00,1915.00,6950,20240819,-44.89,3090,20241210,23.95,5150,-25.63,20250108,3285,16.59,20250409,6950,-44.89,20240819,3090,23.95,20241210,1.15,Y,142280,500,108 억,,496792,N,N,3956,N,00,N +20250509,130806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3800,-40,5,-1.04,193812643,50718,102.25,3840,3840,3795,4990,2690,3840,3821.38,2.28,0,-21422,3943,3891,3858,3806,3773,3875,3790,109,1150,500,2380,5,1,21741926,826,23.03,1.98,12,0.23,165.00,1915.00,6950,20240819,-45.32,3090,20241210,22.98,5150,-26.21,20250108,3285,15.68,20250409,6950,-45.32,20240819,3090,22.98,20241210,1.15,Y,142280,500,108 억,,496792,N,N,3956,N,00,N +20250509,120808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3810,-30,5,-0.78,183134776,47908,96.59,3840,3840,3795,4990,2690,3840,3822.63,2.28,0,-21655,3943,3891,3858,3806,3773,3875,3790,109,1150,500,2380,5,1,21741926,828,23.09,1.99,12,0.22,165.00,1915.00,6950,20240819,-45.18,3090,20241210,23.30,5150,-26.02,20250108,3285,15.98,20250409,6950,-45.18,20240819,3090,23.30,20241210,1.15,Y,142280,500,108 억,,496792,N,N,3956,N,00,N +20250509,110804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3810,-30,5,-0.78,177890406,46529,93.81,3840,3840,3795,4990,2690,3840,3823.22,2.28,0,-22089,3943,3891,3858,3806,3773,3875,3790,109,1150,500,2380,5,1,21741926,828,23.09,1.99,12,0.21,165.00,1915.00,6950,20240819,-45.18,3090,20241210,23.30,5150,-26.02,20250108,3285,15.98,20250409,6950,-45.18,20240819,3090,23.30,20241210,1.15,Y,142280,500,108 억,,496792,N,N,3956,N,00,N +20250509,100808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3815,-25,5,-0.65,117906108,30791,62.08,3840,3840,3812,4990,2690,3840,3829.24,2.28,0,-23483,3943,3891,3858,3806,3773,3875,3790,109,1150,500,2380,5,1,21741926,829,23.12,1.99,12,0.14,165.00,1915.00,6950,20240819,-45.11,3090,20241210,23.46,5150,-25.92,20250108,3285,16.13,20250409,6950,-45.11,20240819,3090,23.46,20241210,1.15,Y,142280,500,108 억,,496792,N,N,3956,N,00,N +20250509,090810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3835,-5,5,-0.13,4459325,1163,2.34,3840,3840,3820,4990,2690,3840,3834.33,2.28,0,-662,3943,3891,3858,3806,3773,3875,3790,109,1150,500,2380,5,1,21741926,834,23.24,2.00,12,0.01,165.00,1915.00,6950,20240819,-44.82,3090,20241210,24.11,5150,-25.53,20250108,3285,16.74,20250409,6950,-44.82,20240819,3090,24.11,20241210,1.15,Y,142280,500,108 억,,496792,N,N,3956,N,00,N 20250508,160755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3840,15,2,0.39,190727195,49583,69.18,3845,3910,3825,4970,2680,3825,3846.65,2.32,0,2190,3951,3887,3836,3772,3721,3862,3747,109,1145,500,2370,5,1,21741926,835,23.27,2.01,12,0.23,165.00,1915.00,6950,20240819,-44.75,3090,20241210,24.27,5150,-25.44,20250108,3285,16.89,20250409,6950,-44.75,20240819,3090,24.27,20241210,1.14,Y,142280,500,108 억,,504273,N,N,3956,N,00,N 20250508,150806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3840,15,2,0.39,182592640,47460,66.21,3845,3910,3830,4970,2680,3825,3847.30,2.32,0,2370,3951,3887,3836,3772,3721,3862,3747,109,1145,500,2370,5,1,21741926,835,23.27,2.01,12,0.22,165.00,1915.00,6950,20240819,-44.75,3090,20241210,24.27,5150,-25.44,20250108,3285,16.89,20250409,6950,-44.75,20240819,3090,24.27,20241210,1.14,Y,142280,500,108 억,,504273,N,N,5465,N,00,N 20250508,140802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3830,5,2,0.13,152887675,39719,55.41,3845,3910,3830,4970,2680,3825,3849.23,2.32,0,2282,3951,3887,3836,3772,3721,3862,3747,109,1145,500,2370,5,1,21741926,833,23.21,2.00,12,0.18,165.00,1915.00,6950,20240819,-44.89,3090,20241210,23.95,5150,-25.63,20250108,3285,16.59,20250409,6950,-44.89,20240819,3090,23.95,20241210,1.14,Y,142280,500,108 억,,504273,N,N,5465,N,00,N diff --git a/142760/price/prices-20250501.csv b/142760/price/prices-20250501.csv index defc87f4de82..994c22a6af51 100644 --- a/142760/price/prices-20250501.csv +++ b/142760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1269,12,2,0.95,37721293,29884,99.73,1260,1278,1250,1634,880,1257,1262.26,0.59,0,-155,1341,1298,1277,1234,1213,1288,1224,189,377,500,820,1,1,37734811,479,-6.58,1.28,12,0.08,-193.00,989.00,4500,20240502,-71.80,999,20250203,27.03,1574,-19.38,20250320,999,27.03,20250203,2535,-49.94,20240509,999,27.03,20250203,0.50,Y,142760,500,188 억,,223342,N,N,0,N,00,N +20250509,150810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1272,15,2,1.19,37096911,29392,98.08,1260,1278,1250,1634,880,1257,1262.14,0.59,0,-136,1341,1298,1277,1234,1213,1288,1224,189,377,500,820,1,1,37734811,480,-6.59,1.29,12,0.08,-193.00,989.00,4500,20240502,-71.73,999,20250203,27.33,1574,-19.19,20250320,999,27.33,20250203,2535,-49.82,20240509,999,27.33,20250203,0.50,Y,142760,500,188 억,,223342,N,N,0,N,00,N +20250509,140806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1274,17,2,1.35,33953127,26921,89.84,1260,1278,1250,1634,880,1257,1261.21,0.59,0,-134,1341,1298,1277,1234,1213,1288,1224,189,377,500,820,1,1,37734811,481,-6.60,1.29,12,0.07,-193.00,989.00,4500,20240502,-71.69,999,20250203,27.53,1574,-19.06,20250320,999,27.53,20250203,2535,-49.74,20240509,999,27.53,20250203,0.50,Y,142760,500,188 억,,223342,N,N,0,N,00,N +20250509,130806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1278,21,2,1.67,32653456,25901,86.43,1260,1278,1250,1634,880,1257,1260.70,0.59,0,-297,1341,1298,1277,1234,1213,1288,1224,189,377,500,820,1,1,37734811,482,-6.62,1.29,12,0.07,-193.00,989.00,4500,20240502,-71.60,999,20250203,27.93,1574,-18.81,20250320,999,27.93,20250203,2535,-49.59,20240509,999,27.93,20250203,0.50,Y,142760,500,188 억,,223342,N,N,0,N,00,N +20250509,120808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1264,7,2,0.56,21495971,17088,57.02,1260,1278,1250,1634,880,1257,1257.96,0.59,0,-459,1341,1298,1277,1234,1213,1288,1224,189,377,500,820,1,1,37734811,477,-6.55,1.28,12,0.05,-193.00,989.00,4500,20240502,-71.91,999,20250203,26.53,1574,-19.70,20250320,999,26.53,20250203,2535,-50.14,20240509,999,26.53,20250203,0.50,Y,142760,500,188 억,,223342,N,N,0,N,00,N +20250509,110804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1259,2,2,0.16,18997369,15105,50.41,1260,1278,1250,1634,880,1257,1257.69,0.59,0,-457,1341,1298,1277,1234,1213,1288,1224,189,377,500,820,1,1,37734811,475,-6.52,1.27,12,0.04,-193.00,989.00,4500,20240502,-72.02,999,20250203,26.03,1574,-20.01,20250320,999,26.03,20250203,2535,-50.34,20240509,999,26.03,20250203,0.50,Y,142760,500,188 억,,223342,N,N,0,N,00,N +20250509,100808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1268,11,2,0.88,4114342,3258,10.87,1260,1278,1260,1634,880,1257,1262.84,0.59,0,184,1341,1298,1277,1234,1213,1288,1224,189,377,500,820,1,1,37734811,478,-6.57,1.28,12,0.01,-193.00,989.00,4500,20240502,-71.82,999,20250203,26.93,1574,-19.44,20250320,999,26.93,20250203,2535,-49.98,20240509,999,26.93,20250203,0.50,Y,142760,500,188 억,,223342,N,N,0,N,00,N +20250509,090810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1276,19,2,1.51,405762,319,1.06,1260,1278,1260,1634,880,1257,1271.98,0.59,0,248,1341,1298,1277,1234,1213,1288,1224,189,377,500,820,1,1,37734811,481,-6.61,1.29,12,0.00,-193.00,989.00,4500,20240502,-71.64,999,20250203,27.73,1574,-18.93,20250320,999,27.73,20250203,2535,-49.66,20240509,999,27.73,20250203,0.50,Y,142760,500,188 억,,223342,N,N,0,N,00,N 20250508,160755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1257,-5,5,-0.40,37858715,29960,81.15,1320,1320,1256,1640,884,1262,1263.64,0.61,0,-6406,1363,1312,1287,1236,1211,1300,1224,189,378,500,830,1,1,37734811,474,-6.51,1.27,12,0.08,-193.00,989.00,4500,20240502,-72.07,999,20250203,25.83,1574,-20.14,20250320,999,25.83,20250203,2560,-50.90,20240508,999,25.83,20250203,0.48,Y,142760,500,188 억,,231429,N,N,0,N,00,N 20250508,150806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1267,5,2,0.40,30349997,23998,65.00,1320,1320,1256,1640,884,1262,1264.69,0.61,0,-4642,1363,1312,1287,1236,1211,1300,1224,189,378,500,830,1,1,37734811,478,-6.56,1.28,12,0.06,-193.00,989.00,4500,20240502,-71.84,999,20250203,26.83,1574,-19.50,20250320,999,26.83,20250203,2560,-50.51,20240508,999,26.83,20250203,0.48,Y,142760,500,188 억,,231429,N,N,0,N,00,N 20250508,140803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1264,2,2,0.16,28500569,22535,61.04,1320,1320,1256,1640,884,1262,1264.72,0.61,0,-4821,1363,1312,1287,1236,1211,1300,1224,189,378,500,830,1,1,37734811,477,-6.55,1.28,12,0.06,-193.00,989.00,4500,20240502,-71.91,999,20250203,26.53,1574,-19.70,20250320,999,26.53,20250203,2560,-50.63,20240508,999,26.53,20250203,0.48,Y,142760,500,188 억,,231429,N,N,0,N,00,N diff --git a/143160/price/prices-20250501.csv b/143160/price/prices-20250501.csv index a3b6891312b0..4616a4a38e6b 100644 --- a/143160/price/prices-20250501.csv +++ b/143160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16960,10,2,0.06,101065200,5993,25.99,17120,17120,16770,22000,11870,16950,16863.87,1.79,0,-426,17356,17152,16976,16772,16596,17065,16685,54,5050,500,12200,10,1,10716390,1817,12.94,0.77,12,0.06,1311.00,21909.00,18760,20240509,-9.59,12890,20241114,31.57,17250,-1.68,20250103,14430,17.53,20250203,18760,-9.59,20240509,12890,31.57,20241114,1.32,Y,143160,500,53 억,,191357,N,N,816,N,00,N +20250509,150810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16930,-20,5,-0.12,99336040,5891,25.54,17120,17120,16770,22000,11870,16950,16862.34,1.79,0,-446,17356,17152,16976,16772,16596,17065,16685,54,5050,500,12200,10,1,10716390,1814,12.91,0.77,12,0.05,1311.00,21909.00,18760,20240509,-9.75,12890,20241114,31.34,17250,-1.86,20250103,14430,17.33,20250203,18760,-9.75,20240509,12890,31.34,20241114,1.32,Y,143160,500,53 억,,191357,N,N,708,N,00,N +20250509,140806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16890,-60,5,-0.35,74453680,4420,19.17,17120,17120,16770,22000,11870,16950,16844.72,1.79,0,-352,17356,17152,16976,16772,16596,17065,16685,54,5050,500,12200,10,1,10716390,1810,12.88,0.77,12,0.04,1311.00,21909.00,18760,20240509,-9.97,12890,20241114,31.03,17250,-2.09,20250103,14430,17.05,20250203,18760,-9.97,20240509,12890,31.03,20241114,1.32,Y,143160,500,53 억,,191357,N,N,708,N,00,N +20250509,130806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16890,-60,5,-0.35,69692680,4138,17.94,17120,17120,16770,22000,11870,16950,16842.12,1.79,0,-287,17356,17152,16976,16772,16596,17065,16685,54,5050,500,12200,10,1,10716390,1810,12.88,0.77,12,0.04,1311.00,21909.00,18760,20240509,-9.97,12890,20241114,31.03,17250,-2.09,20250103,14430,17.05,20250203,18760,-9.97,20240509,12890,31.03,20241114,1.32,Y,143160,500,53 억,,191357,N,N,708,N,00,N +20250509,120808,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16860,-90,5,-0.53,55995840,3326,14.42,17120,17120,16770,22000,11870,16950,16835.79,1.79,0,-274,17356,17152,16976,16772,16596,17065,16685,54,5050,500,12200,10,1,10716390,1807,12.86,0.77,12,0.03,1311.00,21909.00,18760,20240509,-10.13,12890,20241114,30.80,17250,-2.26,20250103,14430,16.84,20250203,18760,-10.13,20240509,12890,30.80,20241114,1.32,Y,143160,500,53 억,,191357,N,N,708,N,00,N +20250509,110804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16820,-130,5,-0.77,44493980,2643,11.46,17120,17120,16770,22000,11870,16950,16834.65,1.79,0,-755,17356,17152,16976,16772,16596,17065,16685,54,5050,500,12200,10,1,10716390,1802,12.83,0.77,12,0.02,1311.00,21909.00,18760,20240509,-10.34,12890,20241114,30.49,17250,-2.49,20250103,14430,16.56,20250203,18760,-10.34,20240509,12890,30.49,20241114,1.32,Y,143160,500,53 억,,191357,N,N,708,N,00,N +20250509,100808,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16820,-130,5,-0.77,21962570,1302,5.65,17120,17120,16810,22000,11870,16950,16868.33,1.79,0,-675,17356,17152,16976,16772,16596,17065,16685,54,5050,500,12200,10,1,10716390,1802,12.83,0.77,12,0.01,1311.00,21909.00,18760,20240509,-10.34,12890,20241114,30.49,17250,-2.49,20250103,14430,16.56,20250203,18760,-10.34,20240509,12890,30.49,20241114,1.32,Y,143160,500,53 억,,191357,N,N,708,N,00,N +20250509,090810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16950,0,3,0.00,2177270,128,0.56,17120,17120,16950,22000,11870,16950,17009.92,1.79,0,-87,17356,17152,16976,16772,16596,17065,16685,54,5050,500,12200,10,1,10716390,1816,12.93,0.77,12,0.00,1311.00,21909.00,18760,20240509,-9.65,12890,20241114,31.50,17250,-1.74,20250103,14430,17.46,20250203,18760,-9.65,20240509,12890,31.50,20241114,1.32,Y,143160,500,53 억,,191357,N,N,708,N,00,N 20250508,160756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16950,-10,5,-0.06,386839730,22837,85.69,17000,17180,16800,22000,11880,16960,16939.17,1.81,0,3484,17473,17216,16723,16466,15973,17345,16595,54,5040,500,12210,10,1,10716390,1816,12.93,0.77,12,0.21,1311.00,21909.00,18760,20240509,-9.65,12890,20241114,31.50,17250,-1.74,20250103,14430,17.46,20250203,18760,-9.65,20240509,12890,31.50,20241114,1.32,Y,143160,500,53 억,,193463,N,N,708,N,00,N 20250508,150806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16940,-20,5,-0.12,360895420,21304,79.94,17000,17180,16800,22000,11880,16960,16940.27,1.81,0,3759,17473,17216,16723,16466,15973,17345,16595,54,5040,500,12210,10,1,10716390,1815,12.92,0.77,12,0.20,1311.00,21909.00,18760,20240509,-9.70,12890,20241114,31.42,17250,-1.80,20250103,14430,17.39,20250203,18760,-9.70,20240509,12890,31.42,20241114,1.32,Y,143160,500,53 억,,193463,N,N,0,N,00,N 20250508,140803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16920,-40,5,-0.24,354087350,20902,78.43,17000,17180,16800,22000,11880,16960,16940.36,1.81,0,3953,17473,17216,16723,16466,15973,17345,16595,54,5040,500,12210,10,1,10716390,1813,12.91,0.77,12,0.20,1311.00,21909.00,18760,20240509,-9.81,12890,20241114,31.26,17250,-1.91,20250103,14430,17.26,20250203,18760,-9.81,20240509,12890,31.26,20241114,1.32,Y,143160,500,53 억,,193463,N,N,0,N,00,N diff --git a/143210/price/prices-20250501.csv b/143210/price/prices-20250501.csv index 04168b793d12..cb47c861bc24 100644 --- a/143210/price/prices-20250501.csv +++ b/143210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160802,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1613,50,2,3.20,11976405,7428,28.14,1601,1625,1599,2030,1095,1563,1612.33,1.36,0,-952,1716,1639,1601,1524,1486,1620,1505,109,467,500,1030,1,1,21875747,353,-0.30,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-51.71,1553,20250407,3.86,2260,-28.63,20250115,1553,3.86,20250407,2960,-45.51,20240513,1553,3.86,20250407,0.00,Y,143210,500,109 억,,298301,N,N,29,N,00,N +20250509,150810,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1610,47,2,3.01,11721555,7270,27.54,1601,1625,1599,2030,1095,1563,1612.32,1.36,0,-951,1716,1639,1601,1524,1486,1620,1505,109,467,500,1030,1,1,21875747,352,-0.30,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-51.80,1553,20250407,3.67,2260,-28.76,20250115,1553,3.67,20250407,2960,-45.61,20240513,1553,3.67,20250407,0.00,Y,143210,500,109 억,,298301,N,N,0,N,00,N +20250509,140807,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1612,49,2,3.13,9056440,5609,21.25,1601,1625,1601,2030,1095,1563,1614.63,1.36,0,-951,1716,1639,1601,1524,1486,1620,1505,109,467,500,1030,1,1,21875747,353,-0.30,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-51.74,1553,20250407,3.80,2260,-28.67,20250115,1553,3.80,20250407,2960,-45.54,20240513,1553,3.80,20250407,0.00,Y,143210,500,109 억,,298301,N,N,0,N,00,N +20250509,130806,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1619,56,2,3.58,8921408,5525,20.93,1601,1625,1601,2030,1095,1563,1614.73,1.36,0,-951,1716,1639,1601,1524,1486,1620,1505,109,467,500,1030,1,1,21875747,354,-0.31,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-51.53,1553,20250407,4.25,2260,-28.36,20250115,1553,4.25,20250407,2960,-45.30,20240513,1553,4.25,20250407,0.00,Y,143210,500,109 억,,298301,N,N,0,N,00,N +20250509,120809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1621,58,2,3.71,8081652,5002,18.95,1601,1625,1601,2030,1095,1563,1615.68,1.36,0,-951,1716,1639,1601,1524,1486,1620,1505,109,467,500,1030,1,1,21875747,355,-0.31,0.21,12,0.02,-5308.00,7764.00,3340,20240503,-51.47,1553,20250407,4.38,2260,-28.27,20250115,1553,4.38,20250407,2960,-45.24,20240513,1553,4.38,20250407,0.00,Y,143210,500,109 억,,298301,N,N,0,N,00,N +20250509,110805,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1621,58,2,3.71,5717331,3543,13.42,1601,1625,1601,2030,1095,1563,1613.70,1.36,0,-911,1716,1639,1601,1524,1486,1620,1505,109,467,500,1030,1,1,21875747,355,-0.31,0.21,12,0.02,-5308.00,7764.00,3340,20240503,-51.47,1553,20250407,4.38,2260,-28.27,20250115,1553,4.38,20250407,2960,-45.24,20240513,1553,4.38,20250407,0.00,Y,143210,500,109 억,,298301,N,N,0,N,00,N +20250509,100809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1612,49,2,3.13,5652522,3503,13.27,1601,1625,1601,2030,1095,1563,1613.62,1.36,0,-910,1716,1639,1601,1524,1486,1620,1505,109,467,500,1030,1,1,21875747,353,-0.30,0.21,12,0.02,-5308.00,7764.00,3340,20240503,-51.74,1553,20250407,3.80,2260,-28.67,20250115,1553,3.80,20250407,2960,-45.54,20240513,1553,3.80,20250407,0.00,Y,143210,500,109 억,,298301,N,N,0,N,00,N +20250509,090811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1621,58,2,3.71,3395559,2106,7.98,1601,1625,1601,2030,1095,1563,1612.33,1.36,0,-884,1716,1639,1601,1524,1486,1620,1505,109,467,500,1030,1,1,21875747,355,-0.31,0.21,12,0.01,-5308.00,7764.00,3340,20240503,-51.47,1553,20250407,4.38,2260,-28.27,20250115,1553,4.38,20250407,2960,-45.24,20240513,1553,4.38,20250407,0.00,Y,143210,500,109 억,,298301,N,N,0,N,00,N 20250508,160756,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1563,-53,5,-3.28,42680304,26361,383.54,1678,1678,1563,2100,1132,1616,1619.12,1.38,0,-361,1638,1627,1621,1610,1604,1624,1607,109,484,500,1060,1,1,21875747,342,-0.29,0.20,12,0.12,-5308.00,7764.00,3340,20240503,-53.20,1553,20250407,0.64,2260,-30.84,20250115,1553,0.64,20250407,2960,-47.20,20240513,1553,0.64,20250407,0.00,Y,143210,500,109 억,,302095,N,N,5,N,00,N 20250508,150807,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1631,15,2,0.93,31455423,19324,281.16,1678,1678,1615,2100,1132,1616,1627.79,1.38,0,2306,1638,1627,1621,1610,1604,1624,1607,109,484,500,1060,1,1,21875747,357,-0.31,0.21,12,0.09,-5308.00,7764.00,3340,20240503,-51.17,1553,20250407,5.02,2260,-27.83,20250115,1553,5.02,20250407,2960,-44.90,20240513,1553,5.02,20250407,0.00,Y,143210,500,109 억,,302095,N,N,5,N,00,N 20250508,140803,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1638,22,2,1.36,29926322,18380,267.42,1678,1678,1615,2100,1132,1616,1628.20,1.38,0,1622,1638,1627,1621,1610,1604,1624,1607,109,484,500,1060,1,1,21875747,358,-0.31,0.21,12,0.08,-5308.00,7764.00,3340,20240503,-50.96,1553,20250407,5.47,2260,-27.52,20250115,1553,5.47,20250407,2960,-44.66,20240513,1553,5.47,20250407,0.00,Y,143210,500,109 억,,302095,N,N,5,N,00,N diff --git a/143240/price/prices-20250501.csv b/143240/price/prices-20250501.csv index 9d3b1c9e4ef3..1929c6907c1b 100644 --- a/143240/price/prices-20250501.csv +++ b/143240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15690,220,2,1.42,387449205,25020,126.94,15400,15690,15310,20100,10830,15470,15485.33,22.73,0,-5777,15863,15666,15503,15306,15143,15585,15225,59,4630,500,11130,10,1,11709263,1837,14.58,0.94,12,0.21,1076.00,16616.00,19120,20250407,-17.94,14340,20241205,9.41,19120,-17.94,20250407,14790,6.09,20250331,19120,-17.94,20250407,14340,9.41,20241205,0.92,Y,143240,500,58 억,,2661105,N,N,27,N,00,N +20250509,150811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15610,140,2,0.90,330162075,21360,108.37,15400,15610,15310,20100,10830,15470,15457.02,22.73,0,-4830,15863,15666,15503,15306,15143,15585,15225,59,4630,500,11130,10,1,11709263,1828,14.51,0.94,12,0.18,1076.00,16616.00,19120,20250407,-18.36,14340,20241205,8.86,19120,-18.36,20250407,14790,5.54,20250331,19120,-18.36,20250407,14340,8.86,20241205,0.92,Y,143240,500,58 억,,2661105,N,N,1080,N,00,N +20250509,140807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15500,30,2,0.19,294761845,19086,96.83,15400,15570,15310,20100,10830,15470,15443.87,22.73,0,-4620,15863,15666,15503,15306,15143,15585,15225,59,4630,500,11130,10,1,11709263,1815,14.41,0.93,12,0.16,1076.00,16616.00,19120,20250407,-18.93,14340,20241205,8.09,19120,-18.93,20250407,14790,4.80,20250331,19120,-18.93,20250407,14340,8.09,20241205,0.92,Y,143240,500,58 억,,2661105,N,N,1080,N,00,N +20250509,130807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15500,30,2,0.19,251156335,16275,82.57,15400,15570,15310,20100,10830,15470,15432.02,22.73,0,-3425,15863,15666,15503,15306,15143,15585,15225,59,4630,500,11130,10,1,11709263,1815,14.41,0.93,12,0.14,1076.00,16616.00,19120,20250407,-18.93,14340,20241205,8.09,19120,-18.93,20250407,14790,4.80,20250331,19120,-18.93,20250407,14340,8.09,20241205,0.92,Y,143240,500,58 억,,2661105,N,N,1080,N,00,N +20250509,120809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15470,0,3,0.00,228170025,14791,75.04,15400,15570,15310,20100,10830,15470,15426.25,22.73,0,-2364,15863,15666,15503,15306,15143,15585,15225,59,4630,500,11130,10,1,11709263,1811,14.38,0.93,12,0.13,1076.00,16616.00,19120,20250407,-19.09,14340,20241205,7.88,19120,-19.09,20250407,14790,4.60,20250331,19120,-19.09,20250407,14340,7.88,20241205,0.92,Y,143240,500,58 억,,2661105,N,N,1080,N,00,N +20250509,110805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15450,-20,5,-0.13,180326595,11700,59.36,15400,15570,15310,20100,10830,15470,15412.50,22.73,0,-1717,15863,15666,15503,15306,15143,15585,15225,59,4630,500,11130,10,1,11709263,1809,14.36,0.93,12,0.10,1076.00,16616.00,19120,20250407,-19.19,14340,20241205,7.74,19120,-19.19,20250407,14790,4.46,20250331,19120,-19.19,20250407,14340,7.74,20241205,0.92,Y,143240,500,58 억,,2661105,N,N,1080,N,00,N +20250509,100809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15550,80,2,0.52,146937400,9545,48.43,15400,15570,15310,20100,10830,15470,15394.12,22.73,0,-1331,15863,15666,15503,15306,15143,15585,15225,59,4630,500,11130,10,1,11709263,1821,14.45,0.94,12,0.08,1076.00,16616.00,19120,20250407,-18.67,14340,20241205,8.44,19120,-18.67,20250407,14790,5.14,20250331,19120,-18.67,20250407,14340,8.44,20241205,0.92,Y,143240,500,58 억,,2661105,N,N,1080,N,00,N +20250509,090811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15390,-80,5,-0.52,53479980,3483,17.67,15400,15400,15310,20100,10830,15470,15354.34,22.73,0,-188,15863,15666,15503,15306,15143,15585,15225,59,4630,500,11130,10,1,11709263,1802,14.30,0.93,12,0.03,1076.00,16616.00,19120,20250407,-19.51,14340,20241205,7.32,19120,-19.51,20250407,14790,4.06,20250331,19120,-19.51,20250407,14340,7.32,20241205,0.92,Y,143240,500,58 억,,2661105,N,N,1080,N,00,N 20250508,160756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15470,-110,5,-0.71,289086410,18728,48.40,15580,15700,15340,20250,10910,15580,15436.05,22.77,0,-4402,15946,15762,15526,15342,15106,15645,15225,59,4670,500,11210,10,1,11709263,1811,14.38,0.93,12,0.16,1076.00,16616.00,19120,20250407,-19.09,14340,20241205,7.88,19120,-19.09,20250407,14790,4.60,20250331,19120,-19.09,20250407,14340,7.88,20241205,0.94,Y,143240,500,58 억,,2666137,N,N,1080,N,00,N 20250508,150807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15510,-70,5,-0.45,248145490,16072,41.54,15580,15700,15340,20250,10910,15580,15439.61,22.77,0,-3771,15946,15762,15526,15342,15106,15645,15225,59,4670,500,11210,10,1,11709263,1816,14.41,0.93,12,0.14,1076.00,16616.00,19120,20250407,-18.88,14340,20241205,8.16,19120,-18.88,20250407,14790,4.87,20250331,19120,-18.88,20250407,14340,8.16,20241205,0.94,Y,143240,500,58 억,,2666137,N,N,1390,N,00,N 20250508,140803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15480,-100,5,-0.64,227140430,14714,38.03,15580,15700,15340,20250,10910,15580,15437.03,22.77,0,-2801,15946,15762,15526,15342,15106,15645,15225,59,4670,500,11210,10,1,11709263,1813,14.39,0.93,12,0.13,1076.00,16616.00,19120,20250407,-19.04,14340,20241205,7.95,19120,-19.04,20250407,14790,4.67,20250331,19120,-19.04,20250407,14340,7.95,20241205,0.94,Y,143240,500,58 억,,2666137,N,N,1390,N,00,N diff --git a/143540/price/prices-20250501.csv b/143540/price/prices-20250501.csv index c48c97b69beb..7985b6f92f78 100644 --- a/143540/price/prices-20250501.csv +++ b/143540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,601,-3,5,-0.50,7942675,13214,53.01,601,614,590,785,423,604,601.08,0.73,0,-615,619,611,605,597,591,608,594,223,181,500,380,1,1,44599895,268,-6.83,1.01,12,0.03,-88.00,595.00,1130,20240520,-46.81,533,20250409,12.76,747,-19.54,20250110,533,12.76,20250409,1130,-46.81,20240520,533,12.76,20250409,0.07,Y,143540,500,222 억,,327790,N,N,0,N,00,N +20250509,150811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,602,-2,5,-0.33,6734030,11203,44.94,601,614,590,785,423,604,601.09,0.73,0,-615,619,611,605,597,591,608,594,223,181,500,380,1,1,44599895,268,-6.84,1.01,12,0.03,-88.00,595.00,1130,20240520,-46.73,533,20250409,12.95,747,-19.41,20250110,533,12.95,20250409,1130,-46.73,20240520,533,12.95,20250409,0.07,Y,143540,500,222 억,,327790,N,N,0,N,00,N +20250509,140807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,605,1,2,0.17,6056398,10077,40.42,601,614,590,785,423,604,601.01,0.73,0,-455,619,611,605,597,591,608,594,223,181,500,380,1,1,44599895,270,-6.88,1.02,12,0.02,-88.00,595.00,1130,20240520,-46.46,533,20250409,13.51,747,-19.01,20250110,533,13.51,20250409,1130,-46.46,20240520,533,13.51,20250409,0.07,Y,143540,500,222 억,,327790,N,N,0,N,00,N +20250509,130807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,600,-4,5,-0.66,5022092,8335,33.44,601,614,596,785,423,604,602.53,0.73,0,-393,619,611,605,597,591,608,594,223,181,500,380,1,1,44599895,268,-6.82,1.01,12,0.02,-88.00,595.00,1130,20240520,-46.90,533,20250409,12.57,747,-19.68,20250110,533,12.57,20250409,1130,-46.90,20240520,533,12.57,20250409,0.07,Y,143540,500,222 억,,327790,N,N,0,N,00,N +20250509,120809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,608,4,2,0.66,3687512,6102,24.48,601,614,600,785,423,604,604.31,0.73,0,-324,619,611,605,597,591,608,594,223,181,500,380,1,1,44599895,271,-6.91,1.02,12,0.01,-88.00,595.00,1130,20240520,-46.19,533,20250409,14.07,747,-18.61,20250110,533,14.07,20250409,1130,-46.19,20240520,533,14.07,20250409,0.07,Y,143540,500,222 억,,327790,N,N,0,N,00,N +20250509,110805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,607,3,2,0.50,3674187,6080,24.39,601,614,600,785,423,604,604.31,0.73,0,-305,619,611,605,597,591,608,594,223,181,500,380,1,1,44599895,271,-6.90,1.02,12,0.01,-88.00,595.00,1130,20240520,-46.28,533,20250409,13.88,747,-18.74,20250110,533,13.88,20250409,1130,-46.28,20240520,533,13.88,20250409,0.07,Y,143540,500,222 억,,327790,N,N,0,N,00,N +20250509,100809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,612,8,2,1.32,3319125,5493,22.04,601,614,600,785,423,604,604.25,0.73,0,-271,619,611,605,597,591,608,594,223,181,500,380,1,1,44599895,273,-6.95,1.03,12,0.01,-88.00,595.00,1130,20240520,-45.84,533,20250409,14.82,747,-18.07,20250110,533,14.82,20250409,1130,-45.84,20240520,533,14.82,20250409,0.07,Y,143540,500,222 억,,327790,N,N,0,N,00,N +20250509,090811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,604,0,3,0.00,2879531,4772,19.14,601,604,600,785,423,604,603.42,0.73,0,-166,619,611,605,597,591,608,594,223,181,500,380,1,1,44599895,269,-6.86,1.02,12,0.01,-88.00,595.00,1130,20240520,-46.55,533,20250409,13.32,747,-19.14,20250110,533,13.32,20250409,1130,-46.55,20240520,533,13.32,20250409,0.07,Y,143540,500,222 억,,327790,N,N,0,N,00,N 20250508,160756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,604,-3,5,-0.49,14463528,23927,33.81,607,613,599,789,425,607,604.49,0.75,0,-1880,637,621,603,587,569,630,596,223,182,500,380,1,1,44599895,269,-6.86,1.02,12,0.05,-88.00,595.00,1130,20240520,-46.55,533,20250409,13.32,747,-19.14,20250110,533,13.32,20250409,1130,-46.55,20240520,533,13.32,20250409,0.07,Y,143540,500,222 억,,332454,N,N,0,N,00,N 20250508,150807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,608,1,2,0.16,13627418,22542,31.86,607,613,599,789,425,607,604.53,0.75,0,-1879,637,621,603,587,569,630,596,223,182,500,380,1,1,44599895,271,-6.91,1.02,12,0.05,-88.00,595.00,1130,20240520,-46.19,533,20250409,14.07,747,-18.61,20250110,533,14.07,20250409,1130,-46.19,20240520,533,14.07,20250409,0.07,Y,143540,500,222 억,,332454,N,N,0,N,00,N 20250508,140804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,607,0,3,0.00,11229547,18559,26.23,607,613,599,789,425,607,605.07,0.75,0,-1879,637,621,603,587,569,630,596,223,182,500,380,1,1,44599895,271,-6.90,1.02,12,0.04,-88.00,595.00,1130,20240520,-46.28,533,20250409,13.88,747,-18.74,20250110,533,13.88,20250409,1130,-46.28,20240520,533,13.88,20250409,0.07,Y,143540,500,222 억,,332454,N,N,0,N,00,N diff --git a/144510/price/prices-20250501.csv b/144510/price/prices-20250501.csv index b505d6a4e21a..df14aa95c203 100644 --- a/144510/price/prices-20250501.csv +++ b/144510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160802,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20050,0,3,0.00,236946785,11838,99.41,20000,20200,19950,26050,14050,20050,20015.78,4.46,0,-543,20483,20266,20133,19916,19783,20375,20025,79,6000,500,14030,50,1,15800344,3168,-4.29,0.59,12,0.07,-4677.00,33889.00,38750,20240502,-48.26,16940,20250409,18.36,25550,-21.53,20250108,16940,18.36,20250409,38000,-47.24,20241017,16940,18.36,20250409,2.46,Y,144510,500,79 억,,704728,N,N,1581,N,00,N +20250509,150811,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20050,0,3,0.00,210069915,10496,88.14,20000,20200,19950,26050,14050,20050,20014.28,4.46,0,-820,20483,20266,20133,19916,19783,20375,20025,79,6000,500,14030,50,1,15800344,3168,-4.29,0.59,12,0.07,-4677.00,33889.00,38750,20240502,-48.26,16940,20250409,18.36,25550,-21.53,20250108,16940,18.36,20250409,38000,-47.24,20241017,16940,18.36,20250409,2.46,Y,144510,500,79 억,,704728,N,N,1962,N,00,N +20250509,140808,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20000,-50,5,-0.25,184123795,9198,77.24,20000,20200,19950,26050,14050,20050,20017.81,4.46,0,-671,20483,20266,20133,19916,19783,20375,20025,79,6000,500,14030,50,1,15800344,3160,-4.28,0.59,12,0.06,-4677.00,33889.00,38750,20240502,-48.39,16940,20250409,18.06,25550,-21.72,20250108,16940,18.06,20250409,38000,-47.37,20241017,16940,18.06,20250409,2.46,Y,144510,500,79 억,,704728,N,N,1962,N,00,N +20250509,130807,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20050,0,3,0.00,139181905,6952,58.38,20000,20200,19950,26050,14050,20050,20020.41,4.46,0,-501,20483,20266,20133,19916,19783,20375,20025,79,6000,500,14030,50,1,15800344,3168,-4.29,0.59,12,0.04,-4677.00,33889.00,38750,20240502,-48.26,16940,20250409,18.36,25550,-21.53,20250108,16940,18.36,20250409,38000,-47.24,20241017,16940,18.36,20250409,2.46,Y,144510,500,79 억,,704728,N,N,1962,N,00,N +20250509,120809,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20050,0,3,0.00,109487605,5468,45.92,20000,20200,19950,26050,14050,20050,20023.34,4.46,0,-1029,20483,20266,20133,19916,19783,20375,20025,79,6000,500,14030,50,1,15800344,3168,-4.29,0.59,12,0.03,-4677.00,33889.00,38750,20240502,-48.26,16940,20250409,18.36,25550,-21.53,20250108,16940,18.36,20250409,38000,-47.24,20241017,16940,18.36,20250409,2.46,Y,144510,500,79 억,,704728,N,N,1962,N,00,N +20250509,110805,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20100,50,2,0.25,82486355,4121,34.61,20000,20200,19950,26050,14050,20050,20016.10,4.46,0,-1031,20483,20266,20133,19916,19783,20375,20025,79,6000,500,14030,50,1,15800344,3176,-4.30,0.59,12,0.03,-4677.00,33889.00,38750,20240502,-48.13,16940,20250409,18.65,25550,-21.33,20250108,16940,18.65,20250409,38000,-47.11,20241017,16940,18.65,20250409,2.46,Y,144510,500,79 억,,704728,N,N,1962,N,00,N +20250509,100809,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20000,-50,5,-0.25,69619805,3479,29.22,20000,20200,19950,26050,14050,20050,20011.44,4.46,0,-685,20483,20266,20133,19916,19783,20375,20025,79,6000,500,14030,50,1,15800344,3160,-4.28,0.59,12,0.02,-4677.00,33889.00,38750,20240502,-48.39,16940,20250409,18.06,25550,-21.72,20250108,16940,18.06,20250409,38000,-47.37,20241017,16940,18.06,20250409,2.46,Y,144510,500,79 억,,704728,N,N,1962,N,00,N +20250509,090811,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20100,50,2,0.25,3424250,171,1.44,20000,20200,20000,26050,14050,20050,20024.85,4.46,0,-78,20483,20266,20133,19916,19783,20375,20025,79,6000,500,14030,50,1,15800344,3176,-4.30,0.59,12,0.00,-4677.00,33889.00,38750,20240502,-48.13,16940,20250409,18.65,25550,-21.33,20250108,16940,18.65,20250409,38000,-47.11,20241017,16940,18.65,20250409,2.46,Y,144510,500,79 억,,704728,N,N,1962,N,00,N 20250508,160757,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20050,-100,5,-0.50,239807575,11908,26.99,20000,20350,20000,26150,14150,20150,20138.36,4.48,0,-3298,22776,21462,20686,19372,18596,21075,18985,79,6000,500,14100,50,1,15800344,3168,-4.29,0.59,12,0.08,-4677.00,33889.00,38750,20240502,-48.26,16940,20250409,18.36,25550,-21.53,20250108,16940,18.36,20250409,38000,-47.24,20241017,16940,18.36,20250409,2.47,Y,144510,500,79 억,,707253,N,N,1962,N,00,N 20250508,150807,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20050,-100,5,-0.50,207807725,10312,23.37,20000,20350,20000,26150,14150,20150,20152.03,4.48,0,-3593,22776,21462,20686,19372,18596,21075,18985,79,6000,500,14100,50,1,15800344,3168,-4.29,0.59,12,0.07,-4677.00,33889.00,38750,20240502,-48.26,16940,20250409,18.36,25550,-21.53,20250108,16940,18.36,20250409,38000,-47.24,20241017,16940,18.36,20250409,2.47,Y,144510,500,79 억,,707253,N,N,4428,N,00,N 20250508,140804,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20050,-100,5,-0.50,182238525,9039,20.49,20000,20350,20000,26150,14150,20150,20161.36,4.48,0,-3462,22776,21462,20686,19372,18596,21075,18985,79,6000,500,14100,50,1,15800344,3168,-4.29,0.59,12,0.06,-4677.00,33889.00,38750,20240502,-48.26,16940,20250409,18.36,25550,-21.53,20250108,16940,18.36,20250409,38000,-47.24,20241017,16940,18.36,20250409,2.47,Y,144510,500,79 억,,707253,N,N,4428,N,00,N diff --git a/144960/price/prices-20250501.csv b/144960/price/prices-20250501.csv index 7e609300a3ba..1c6c25a4ba20 100644 --- a/144960/price/prices-20250501.csv +++ b/144960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160803,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4775,25,2,0.53,237680640,50079,102.35,4755,4790,4700,6170,3325,4750,4746.11,3.78,0,-6531,4816,4782,4716,4682,4616,4800,4700,44,1420,100,3510,5,1,43692624,2086,10.93,0.73,12,0.11,437.00,6526.00,7250,20240610,-34.14,3990,20241210,19.67,5310,-10.08,20250326,4035,18.34,20250409,7250,-34.14,20240610,3990,19.67,20241210,1.99,Y,144960,100,43 억,,1649912,N,N,13536,N,00,N +20250509,150811,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4770,20,2,0.42,196006980,41354,84.52,4755,4790,4700,6170,3325,4750,4739.73,3.78,0,-6597,4816,4782,4716,4682,4616,4800,4700,44,1420,100,3510,5,1,43692624,2084,10.92,0.73,12,0.09,437.00,6526.00,7250,20240610,-34.21,3990,20241210,19.55,5310,-10.17,20250326,4035,18.22,20250409,7250,-34.21,20240610,3990,19.55,20241210,1.99,Y,144960,100,43 억,,1649912,N,N,8556,N,00,N +20250509,140808,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4735,-15,5,-0.32,141482580,29916,61.14,4755,4765,4700,6170,3325,4750,4729.33,3.78,0,-8982,4816,4782,4716,4682,4616,4800,4700,44,1420,100,3510,5,1,43692624,2069,10.84,0.73,12,0.07,437.00,6526.00,7250,20240610,-34.69,3990,20241210,18.67,5310,-10.83,20250326,4035,17.35,20250409,7250,-34.69,20240610,3990,18.67,20241210,1.99,Y,144960,100,43 억,,1649912,N,N,8556,N,00,N +20250509,130807,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4750,0,3,0.00,125081435,26459,54.08,4755,4765,4700,6170,3325,4750,4727.37,3.78,0,-7991,4816,4782,4716,4682,4616,4800,4700,44,1420,100,3510,5,1,43692624,2075,10.87,0.73,12,0.06,437.00,6526.00,7250,20240610,-34.48,3990,20241210,19.05,5310,-10.55,20250326,4035,17.72,20250409,7250,-34.48,20240610,3990,19.05,20241210,1.99,Y,144960,100,43 억,,1649912,N,N,8556,N,00,N +20250509,120810,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4730,-20,5,-0.42,91422600,19343,39.53,4755,4765,4700,6170,3325,4750,4726.39,3.78,0,-9017,4816,4782,4716,4682,4616,4800,4700,44,1420,100,3510,5,1,43692624,2067,10.82,0.72,12,0.04,437.00,6526.00,7250,20240610,-34.76,3990,20241210,18.55,5310,-10.92,20250326,4035,17.22,20250409,7250,-34.76,20240610,3990,18.55,20241210,1.99,Y,144960,100,43 억,,1649912,N,N,8556,N,00,N +20250509,110806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4730,-20,5,-0.42,86381755,18277,37.35,4755,4765,4700,6170,3325,4750,4726.25,3.78,0,-8542,4816,4782,4716,4682,4616,4800,4700,44,1420,100,3510,5,1,43692624,2067,10.82,0.72,12,0.04,437.00,6526.00,7250,20240610,-34.76,3990,20241210,18.55,5310,-10.92,20250326,4035,17.22,20250409,7250,-34.76,20240610,3990,18.55,20241210,1.99,Y,144960,100,43 억,,1649912,N,N,8556,N,00,N +20250509,100810,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4725,-25,5,-0.53,41940035,8874,18.14,4755,4765,4700,6170,3325,4750,4726.17,3.78,0,-7018,4816,4782,4716,4682,4616,4800,4700,44,1420,100,3510,5,1,43692624,2064,10.81,0.72,12,0.02,437.00,6526.00,7250,20240610,-34.83,3990,20241210,18.42,5310,-11.02,20250326,4035,17.10,20250409,7250,-34.83,20240610,3990,18.42,20241210,1.99,Y,144960,100,43 억,,1649912,N,N,8556,N,00,N +20250509,090812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4745,-5,5,-0.11,6595325,1388,2.84,4755,4765,4725,6170,3325,4750,4751.68,3.78,0,-827,4816,4782,4716,4682,4616,4800,4700,44,1420,100,3510,5,1,43692624,2073,10.86,0.73,12,0.00,437.00,6526.00,7250,20240610,-34.55,3990,20241210,18.92,5310,-10.64,20250326,4035,17.60,20250409,7250,-34.55,20240610,3990,18.92,20241210,1.99,Y,144960,100,43 억,,1649912,N,N,8556,N,00,N 20250508,160757,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4750,90,2,1.93,229914470,48930,190.69,4660,4750,4650,6050,3265,4660,4698.84,3.76,0,8113,4703,4681,4653,4631,4603,4692,4642,44,1390,100,3440,5,1,43692624,2075,10.87,0.73,12,0.11,437.00,6526.00,7250,20240610,-34.48,3990,20241210,19.05,5310,-10.55,20250326,4035,17.72,20250409,7250,-34.48,20240610,3990,19.05,20241210,1.99,Y,144960,100,43 억,,1641799,N,N,8556,N,00,N 20250508,150808,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4725,65,2,1.39,186561185,39799,155.11,4660,4735,4650,6050,3265,4660,4687.58,3.76,0,1187,4703,4681,4653,4631,4603,4692,4642,44,1390,100,3440,5,1,43692624,2064,10.81,0.72,12,0.09,437.00,6526.00,7250,20240610,-34.83,3990,20241210,18.42,5310,-11.02,20250326,4035,17.10,20250409,7250,-34.83,20240610,3990,18.42,20241210,1.99,Y,144960,100,43 억,,1641799,N,N,0,N,00,N 20250508,140804,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4710,50,2,1.07,148844220,31806,123.96,4660,4715,4650,6050,3265,4660,4679.75,3.76,0,2405,4703,4681,4653,4631,4603,4692,4642,44,1390,100,3440,5,1,43692624,2058,10.78,0.72,12,0.07,437.00,6526.00,7250,20240610,-35.03,3990,20241210,18.05,5310,-11.30,20250326,4035,16.73,20250409,7250,-35.03,20240610,3990,18.05,20241210,1.99,Y,144960,100,43 억,,1641799,N,N,0,N,00,N diff --git a/145020/price/prices-20250501.csv b/145020/price/prices-20250501.csv index 351375dae6f6..92e9a0eb6825 100644 --- a/145020/price/prices-20250501.csv +++ b/145020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160803,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,357500,-10000,5,-2.72,40464230500,113737,96.53,364500,364500,346000,477500,257500,367500,355770.06,53.90,0,-15103,387833,377666,364833,354666,341833,382750,359750,66,110000,500,271950,500,1,12604033,45059,33.18,3.98,12,0.90,10775.00,89876.00,375000,20250508,-4.67,191000,20240531,87.17,375000,-4.67,20250508,229000,56.11,20250131,375000,-4.67,20250508,191000,87.17,20240531,0.69,Y,145020,500,65 억,,6792966,N,N,1951,N,00,N +20250509,150812,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,358500,-9000,5,-2.45,38984445500,109603,93.02,364500,364500,346000,477500,257500,367500,355687.65,53.90,0,-14502,387833,377666,364833,354666,341833,382750,359750,66,110000,500,271950,500,1,12604033,45185,33.27,3.99,12,0.87,10775.00,89876.00,375000,20250508,-4.40,191000,20240531,87.70,375000,-4.40,20250508,229000,56.55,20250131,375000,-4.40,20250508,191000,87.70,20240531,0.69,Y,145020,500,65 억,,6792966,N,N,968,N,00,N +20250509,140808,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,358500,-9000,5,-2.45,34237463000,96339,81.76,364500,364500,346000,477500,257500,367500,355385.16,53.90,0,-11340,387833,377666,364833,354666,341833,382750,359750,66,110000,500,271950,500,1,12604033,45185,33.27,3.99,12,0.76,10775.00,89876.00,375000,20250508,-4.40,191000,20240531,87.70,375000,-4.40,20250508,229000,56.55,20250131,375000,-4.40,20250508,191000,87.70,20240531,0.69,Y,145020,500,65 억,,6792966,N,N,968,N,00,N +20250509,130808,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,357000,-10500,5,-2.86,29944201500,84360,71.59,364500,364500,346000,477500,257500,367500,354957.19,53.90,0,-11149,387833,377666,364833,354666,341833,382750,359750,66,110000,500,271950,500,1,12604033,44996,33.13,3.97,12,0.67,10775.00,89876.00,375000,20250508,-4.80,191000,20240531,86.91,375000,-4.80,20250508,229000,55.90,20250131,375000,-4.80,20250508,191000,86.91,20240531,0.69,Y,145020,500,65 억,,6792966,N,N,968,N,00,N +20250509,120810,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,355500,-12000,5,-3.27,27027802750,76158,64.63,364500,364500,346000,477500,257500,367500,354891.02,53.90,0,-11087,387833,377666,364833,354666,341833,382750,359750,66,110000,500,271950,500,1,12604033,44807,32.99,3.96,12,0.60,10775.00,89876.00,375000,20250508,-5.20,191000,20240531,86.13,375000,-5.20,20250508,229000,55.24,20250131,375000,-5.20,20250508,191000,86.13,20240531,0.69,Y,145020,500,65 억,,6792966,N,N,968,N,00,N +20250509,110806,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,357500,-10000,5,-2.72,23308767250,65702,55.76,364500,364500,346000,477500,257500,367500,354764.76,53.90,0,-10030,387833,377666,364833,354666,341833,382750,359750,66,110000,500,271950,500,1,12604033,45059,33.18,3.98,12,0.52,10775.00,89876.00,375000,20250508,-4.67,191000,20240531,87.17,375000,-4.67,20250508,229000,56.11,20250131,375000,-4.67,20250508,191000,87.17,20240531,0.69,Y,145020,500,65 억,,6792966,N,N,968,N,00,N +20250509,100810,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,358500,-9000,5,-2.45,18004674500,50921,43.22,364500,364500,346000,477500,257500,367500,353580.26,53.90,0,-11674,387833,377666,364833,354666,341833,382750,359750,66,110000,500,271950,500,1,12604033,45185,33.27,3.99,12,0.40,10775.00,89876.00,375000,20250508,-4.40,191000,20240531,87.70,375000,-4.40,20250508,229000,56.55,20250131,375000,-4.40,20250508,191000,87.70,20240531,0.69,Y,145020,500,65 억,,6792966,N,N,968,N,00,N +20250509,090812,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,351500,-16000,5,-4.35,4254560500,12002,10.19,364500,364500,348500,477500,257500,367500,354486.54,53.90,0,-5638,387833,377666,364833,354666,341833,382750,359750,66,110000,500,271950,500,1,12604033,44303,32.62,3.91,12,0.10,10775.00,89876.00,375000,20250508,-6.27,191000,20240531,84.03,375000,-6.27,20250508,229000,53.49,20250131,375000,-6.27,20250508,191000,84.03,20240531,0.69,Y,145020,500,65 억,,6792966,N,N,968,N,00,N 20250508,160757,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,Y,367500,8500,2,2.37,43155416000,117830,148.40,359500,375000,352000,466500,251500,359000,366250.42,54.02,0,1866,381000,370000,361500,350500,342000,365750,346250,66,107500,500,265660,500,1,12604033,46320,34.11,4.09,12,0.93,10775.00,89876.00,375000,20250508,-2.00,191000,20240531,92.41,375000,-2.00,20250508,229000,60.48,20250131,375000,-2.00,20250508,191000,92.41,20240531,0.71,Y,145020,500,65 억,,6808340,N,N,968,N,00,N 20250508,150808,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,Y,367500,8500,2,2.37,38888194500,106222,133.78,359500,375000,352000,466500,251500,359000,366103.02,54.02,0,-3926,381000,370000,361500,350500,342000,365750,346250,66,107500,500,265660,500,1,12604033,46320,34.11,4.09,12,0.84,10775.00,89876.00,375000,20250508,-2.00,191000,20240531,92.41,375000,-2.00,20250508,229000,60.48,20250131,375000,-2.00,20250508,191000,92.41,20240531,0.71,Y,145020,500,65 억,,6808340,N,N,1606,N,00,N 20250508,140804,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,Y,371500,12500,2,3.48,32069325000,87711,110.47,359500,375000,352000,466500,251500,359000,365624.89,54.02,0,-1367,381000,370000,361500,350500,342000,365750,346250,66,107500,500,265660,500,1,12604033,46824,34.48,4.13,12,0.70,10775.00,89876.00,375000,20250508,-0.93,191000,20240531,94.50,375000,-0.93,20250508,229000,62.23,20250131,375000,-0.93,20250508,191000,94.50,20240531,0.71,Y,145020,500,65 억,,6808340,N,N,1606,N,00,N diff --git a/145170/price/prices-20250501.csv b/145170/price/prices-20250501.csv index ede41a3a5322..79b4de370322 100644 --- a/145170/price/prices-20250501.csv +++ b/145170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160803,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5420,0,3,0.00,111227140,20573,84.65,5450,5470,5370,7040,3800,5420,5406.46,1.75,0,-3673,5553,5486,5433,5366,5313,5520,5400,86,1620,500,3360,10,1,16908405,916,-5.14,0.58,12,0.12,-1055.00,9406.00,35417,20240524,-84.70,4785,20250409,13.27,8900,-39.10,20250108,4785,13.27,20250409,67800,-92.01,20240524,4785,13.27,20250409,2.04,Y,145170,500,85 억,,295689,N,N,1408,N,00,N +20250509,150812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5470,50,2,0.92,104343100,19306,79.43,5450,5470,5370,7040,3800,5420,5404.70,1.75,0,-4211,5553,5486,5433,5366,5313,5520,5400,86,1620,500,3360,10,1,16908405,925,-5.18,0.58,12,0.11,-1055.00,9406.00,35417,20240524,-84.56,4785,20250409,14.32,8900,-38.54,20250108,4785,14.32,20250409,67800,-91.93,20240524,4785,14.32,20250409,2.04,Y,145170,500,85 억,,295689,N,N,700,N,00,N +20250509,140808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5390,-30,5,-0.55,78912085,14614,60.13,5450,5460,5370,7040,3800,5420,5399.76,1.75,0,-7116,5553,5486,5433,5366,5313,5520,5400,86,1620,500,3360,10,1,16908405,911,-5.11,0.57,12,0.09,-1055.00,9406.00,35417,20240524,-84.78,4785,20250409,12.64,8900,-39.44,20250108,4785,12.64,20250409,67800,-92.05,20240524,4785,12.64,20250409,2.04,Y,145170,500,85 억,,295689,N,N,700,N,00,N +20250509,130808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5380,-40,5,-0.74,74240940,13745,56.55,5450,5460,5370,7040,3800,5420,5401.31,1.75,0,-7097,5553,5486,5433,5366,5313,5520,5400,86,1620,500,3360,10,1,16908405,910,-5.10,0.57,12,0.08,-1055.00,9406.00,35417,20240524,-84.81,4785,20250409,12.43,8900,-39.55,20250108,4785,12.43,20250409,67800,-92.06,20240524,4785,12.43,20250409,2.04,Y,145170,500,85 억,,295689,N,N,700,N,00,N +20250509,120810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5400,-20,5,-0.37,71477230,13233,54.45,5450,5460,5370,7040,3800,5420,5401.44,1.75,0,-6948,5553,5486,5433,5366,5313,5520,5400,86,1620,500,3360,10,1,16908405,913,-5.12,0.57,12,0.08,-1055.00,9406.00,35417,20240524,-84.75,4785,20250409,12.85,8900,-39.33,20250108,4785,12.85,20250409,67800,-92.04,20240524,4785,12.85,20250409,2.04,Y,145170,500,85 억,,295689,N,N,700,N,00,N +20250509,110806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5420,0,3,0.00,58469450,10814,44.49,5450,5460,5370,7040,3800,5420,5406.83,1.75,0,-7321,5553,5486,5433,5366,5313,5520,5400,86,1620,500,3360,10,1,16908405,916,-5.14,0.58,12,0.06,-1055.00,9406.00,35417,20240524,-84.70,4785,20250409,13.27,8900,-39.10,20250108,4785,13.27,20250409,67800,-92.01,20240524,4785,13.27,20250409,2.04,Y,145170,500,85 억,,295689,N,N,700,N,00,N +20250509,100810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5410,-10,5,-0.18,39447420,7288,29.99,5450,5460,5370,7040,3800,5420,5412.65,1.75,0,-4943,5553,5486,5433,5366,5313,5520,5400,86,1620,500,3360,10,1,16908405,915,-5.13,0.58,12,0.04,-1055.00,9406.00,35417,20240524,-84.72,4785,20250409,13.06,8900,-39.21,20250108,4785,13.06,20250409,67800,-92.02,20240524,4785,13.06,20250409,2.04,Y,145170,500,85 억,,295689,N,N,700,N,00,N +20250509,090812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5460,40,2,0.74,9331170,1722,7.08,5450,5460,5410,7040,3800,5420,5418.80,1.75,0,-1521,5553,5486,5433,5366,5313,5520,5400,86,1620,500,3360,10,1,16908405,923,-5.18,0.58,12,0.01,-1055.00,9406.00,35417,20240524,-84.58,4785,20250409,14.11,8900,-38.65,20250108,4785,14.11,20250409,67800,-91.95,20240524,4785,14.11,20250409,2.04,Y,145170,500,85 억,,295689,N,N,700,N,00,N 20250508,160757,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5420,10,2,0.18,131533800,24305,82.90,5410,5500,5380,7030,3790,5410,5411.80,1.72,0,5156,5516,5462,5416,5362,5316,5490,5390,86,1620,500,3350,10,1,16908405,916,-5.14,0.58,12,0.14,-1055.00,9406.00,35417,20240524,-84.70,4785,20250409,13.27,8900,-39.10,20250108,4785,13.27,20250409,67800,-92.01,20240524,4785,13.27,20250409,2.07,Y,145170,500,85 억,,290766,N,N,700,N,00,N 20250508,150808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5410,0,3,0.00,127823720,23619,80.56,5410,5500,5380,7030,3790,5410,5411.90,1.72,0,5412,5516,5462,5416,5362,5316,5490,5390,86,1620,500,3350,10,1,16908405,915,-5.13,0.58,12,0.14,-1055.00,9406.00,35417,20240524,-84.72,4785,20250409,13.06,8900,-39.21,20250108,4785,13.06,20250409,67800,-92.02,20240524,4785,13.06,20250409,2.07,Y,145170,500,85 억,,290766,N,N,331,N,00,N 20250508,140805,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5380,-30,5,-0.55,100926970,18631,63.55,5410,5500,5380,7030,3790,5410,5417.15,1.72,0,4945,5516,5462,5416,5362,5316,5490,5390,86,1620,500,3350,10,1,16908405,910,-5.10,0.57,12,0.11,-1055.00,9406.00,35417,20240524,-84.81,4785,20250409,12.43,8900,-39.55,20250108,4785,12.43,20250409,67800,-92.06,20240524,4785,12.43,20250409,2.07,Y,145170,500,85 억,,290766,N,N,331,N,00,N diff --git a/145210/price/prices-20250501.csv b/145210/price/prices-20250501.csv index 1212381b7bb5..45352bd177f3 100644 --- a/145210/price/prices-20250501.csv +++ b/145210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160803,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1061,38,2,3.71,177893935,172354,138.53,1007,1070,1007,1329,717,1023,1032.14,0.04,0,-2303,1043,1033,1014,1004,985,1038,1009,173,306,500,0,1,1,34581687,367,-5.74,0.73,12,0.50,-185.00,1445.00,4448,20240517,-76.15,619,20250409,71.41,1700,-37.59,20250103,619,71.41,20250409,8880,-88.05,20240517,619,71.41,20250409,0.02,Y,145210,500,172 억,,15406,N,N,1,N,00,N +20250509,150812,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1066,43,2,4.20,161195195,156629,125.89,1007,1069,1007,1329,717,1023,1029.15,0.04,0,1688,1043,1033,1014,1004,985,1038,1009,173,306,500,0,1,1,34581687,369,-5.76,0.74,12,0.45,-185.00,1445.00,4448,20240517,-76.03,619,20250409,72.21,1700,-37.29,20250103,619,72.21,20250409,8880,-88.00,20240517,619,72.21,20250409,0.02,Y,145210,500,172 억,,15406,N,N,0,N,00,N +20250509,140809,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1022,-1,5,-0.10,127802803,124567,100.12,1007,1069,1007,1329,717,1023,1025.98,0.04,0,-4859,1043,1033,1014,1004,985,1038,1009,173,306,500,0,1,1,34581687,353,-5.52,0.71,12,0.36,-185.00,1445.00,4448,20240517,-77.02,619,20250409,65.11,1700,-39.88,20250103,619,65.11,20250409,8880,-88.49,20240517,619,65.11,20250409,0.02,Y,145210,500,172 억,,15406,N,N,0,N,00,N +20250509,130808,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1020,-3,5,-0.29,125771721,122573,98.52,1007,1069,1007,1329,717,1023,1026.10,0.04,0,-4570,1043,1033,1014,1004,985,1038,1009,173,306,500,0,1,1,34581687,353,-5.51,0.71,12,0.35,-185.00,1445.00,4448,20240517,-77.07,619,20250409,64.78,1700,-40.00,20250103,619,64.78,20250409,8880,-88.51,20240517,619,64.78,20250409,0.02,Y,145210,500,172 억,,15406,N,N,0,N,00,N +20250509,120810,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1018,-5,5,-0.49,108594366,105693,84.95,1007,1069,1007,1329,717,1023,1027.45,0.04,0,-4469,1043,1033,1014,1004,985,1038,1009,173,306,500,0,1,1,34581687,352,-5.50,0.70,12,0.31,-185.00,1445.00,4448,20240517,-77.11,619,20250409,64.46,1700,-40.12,20250103,619,64.46,20250409,8880,-88.54,20240517,619,64.46,20250409,0.02,Y,145210,500,172 억,,15406,N,N,0,N,00,N +20250509,110806,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1011,-12,5,-1.17,91751973,89191,71.69,1007,1069,1007,1329,717,1023,1028.71,0.04,0,-1223,1043,1033,1014,1004,985,1038,1009,173,306,500,0,1,1,34581687,350,-5.46,0.70,12,0.26,-185.00,1445.00,4448,20240517,-77.27,619,20250409,63.33,1700,-40.53,20250103,619,63.33,20250409,8880,-88.61,20240517,619,63.33,20250409,0.02,Y,145210,500,172 억,,15406,N,N,0,N,00,N +20250509,100810,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1023,0,3,0.00,43639795,41669,33.49,1007,1069,1007,1329,717,1023,1047.30,0.04,0,-10500,1043,1033,1014,1004,985,1038,1009,173,306,500,0,1,1,34581687,354,-5.53,0.71,12,0.12,-185.00,1445.00,4448,20240517,-77.00,619,20250409,65.27,1700,-39.82,20250103,619,65.27,20250409,8880,-88.48,20240517,619,65.27,20250409,0.02,Y,145210,500,172 억,,15406,N,N,0,N,00,N +20250509,090812,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1040,17,2,1.66,1963366,1897,1.52,1007,1040,1007,1329,717,1023,1034.98,0.04,0,344,1043,1033,1014,1004,985,1038,1009,173,306,500,0,1,1,34581687,360,-5.62,0.72,12,0.01,-185.00,1445.00,4448,20240517,-76.62,619,20250409,68.01,1700,-38.82,20250103,619,68.01,20250409,8880,-88.29,20240517,619,68.01,20250409,0.02,Y,145210,500,172 억,,15406,N,N,0,N,00,N 20250508,160758,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1023,12,2,1.19,125349685,124378,69.34,1011,1024,995,1314,708,1011,1007.80,0.00,0,41705,1104,1057,1027,980,950,1042,965,173,303,500,0,1,1,34581687,354,-5.53,0.71,12,0.36,-185.00,1445.00,4448,20240517,-77.00,619,20250409,65.27,1700,-39.82,20250103,619,65.27,20250409,8880,-88.48,20240517,619,65.27,20250409,0.02,Y,145210,500,172 억,,0,N,N,0,N,00,N 20250508,150808,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1015,4,2,0.40,108855064,108181,60.31,1011,1019,995,1314,708,1011,1006.23,0.00,0,32033,1104,1057,1027,980,950,1042,965,173,303,500,0,1,1,34581687,351,-5.49,0.70,12,0.31,-185.00,1445.00,4448,20240517,-77.18,619,20250409,63.97,1700,-40.29,20250103,619,63.97,20250409,8880,-88.57,20240517,619,63.97,20250409,0.02,Y,145210,500,172 억,,0,N,N,0,N,00,N 20250508,140805,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1011,0,3,0.00,79427136,79077,44.08,1011,1019,995,1314,708,1011,1004.43,0.00,0,26548,1104,1057,1027,980,950,1042,965,173,303,500,0,1,1,34581687,350,-5.46,0.70,12,0.23,-185.00,1445.00,4448,20240517,-77.27,619,20250409,63.33,1700,-40.53,20250103,619,63.33,20250409,8880,-88.61,20240517,619,63.33,20250409,0.02,Y,145210,500,172 억,,0,N,N,0,N,00,N diff --git a/145270/price/prices-20250501.csv b/145270/price/prices-20250501.csv index fe8685c30a10..afea84d5ade9 100644 --- a/145270/price/prices-20250501.csv +++ b/145270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160804,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,949,-2,5,-0.21,38593378,40633,97.32,951,951,947,1236,666,951,949.80,12.14,0,-1116,965,958,952,945,939,955,942,481,285,1000,700,1,1,48060774,456,0.00,0.00,12,0.08,0.00,0.00,1100,20240617,-13.73,910,20250411,4.29,1010,-6.04,20250203,910,4.29,20250411,1100,-13.73,20240617,910,4.29,20250411,0.00,Y,145270,1000,480 억,,5834852,N,N,2,N,00,N +20250509,150812,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,949,-2,5,-0.21,38551622,40589,97.22,951,951,947,1236,666,951,949.80,12.14,0,-1115,965,958,952,945,939,955,942,481,285,1000,700,1,1,48060774,456,0.00,0.00,12,0.08,0.00,0.00,1100,20240617,-13.73,910,20250411,4.29,1010,-6.04,20250203,910,4.29,20250411,1100,-13.73,20240617,910,4.29,20250411,0.00,Y,145270,1000,480 억,,5834852,N,N,0,N,00,N +20250509,140809,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,949,-2,5,-0.21,27893076,29342,70.28,951,951,948,1236,666,951,950.62,12.14,0,-640,965,958,952,945,939,955,942,481,285,1000,700,1,1,48060774,456,0.00,0.00,12,0.06,0.00,0.00,1100,20240617,-13.73,910,20250411,4.29,1010,-6.04,20250203,910,4.29,20250411,1100,-13.73,20240617,910,4.29,20250411,0.00,Y,145270,1000,480 억,,5834852,N,N,0,N,00,N +20250509,130808,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,950,-1,5,-0.11,23971345,25210,60.38,951,951,950,1236,666,951,950.87,12.14,0,-634,965,958,952,945,939,955,942,481,285,1000,700,1,1,48060774,457,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-13.64,910,20250411,4.40,1010,-5.94,20250203,910,4.40,20250411,1100,-13.64,20240617,910,4.40,20250411,0.00,Y,145270,1000,480 억,,5834852,N,N,0,N,00,N +20250509,120811,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,951,0,3,0.00,23190226,24388,58.41,951,951,950,1236,666,951,950.89,12.14,0,-85,965,958,952,945,939,955,942,481,285,1000,700,1,1,48060774,457,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-13.55,910,20250411,4.51,1010,-5.84,20250203,910,4.51,20250411,1100,-13.55,20240617,910,4.51,20250411,0.00,Y,145270,1000,480 억,,5834852,N,N,0,N,00,N +20250509,110807,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,951,0,3,0.00,20648906,21713,52.01,951,951,950,1236,666,951,950.99,12.14,0,49,965,958,952,945,939,955,942,481,285,1000,700,1,1,48060774,457,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-13.55,910,20250411,4.51,1010,-5.84,20250203,910,4.51,20250411,1100,-13.55,20240617,910,4.51,20250411,0.00,Y,145270,1000,480 억,,5834852,N,N,0,N,00,N +20250509,100811,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,951,0,3,0.00,4779574,5026,12.04,951,951,950,1236,666,951,950.97,12.14,0,-354,965,958,952,945,939,955,942,481,285,1000,700,1,1,48060774,457,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-13.55,910,20250411,4.51,1010,-5.84,20250203,910,4.51,20250411,1100,-13.55,20240617,910,4.51,20250411,0.00,Y,145270,1000,480 억,,5834852,N,N,0,N,00,N +20250509,090813,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,951,0,3,0.00,3748698,3942,9.44,951,951,950,1236,666,951,950.96,12.14,0,-144,965,958,952,945,939,955,942,481,285,1000,700,1,1,48060774,457,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-13.55,910,20250411,4.51,1010,-5.84,20250203,910,4.51,20250411,1100,-13.55,20240617,910,4.51,20250411,0.00,Y,145270,1000,480 억,,5834852,N,N,0,N,00,N 20250508,160758,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,951,0,3,0.00,39652466,41750,130.86,959,959,946,1236,666,951,949.76,12.15,0,-2765,964,957,952,945,940,955,943,481,285,1000,700,1,1,48060774,457,0.00,0.00,12,0.09,0.00,0.00,1100,20240617,-13.55,910,20250411,4.51,1010,-5.84,20250203,910,4.51,20250411,1100,-13.55,20240617,910,4.51,20250411,0.00,Y,145270,1000,480 억,,5838414,N,N,1,N,00,N 20250508,150809,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,951,0,3,0.00,38396594,40429,126.72,959,959,946,1236,666,951,949.73,12.15,0,-2094,964,957,952,945,940,955,943,481,285,1000,700,1,1,48060774,457,0.00,0.00,12,0.08,0.00,0.00,1100,20240617,-13.55,910,20250411,4.51,1010,-5.84,20250203,910,4.51,20250411,1100,-13.55,20240617,910,4.51,20250411,0.00,Y,145270,1000,480 억,,5838414,N,N,1,N,00,N 20250508,140805,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,951,0,3,0.00,16812913,17679,55.41,959,959,949,1236,666,951,951.01,12.15,0,-1824,964,957,952,945,940,955,943,481,285,1000,700,1,1,48060774,457,0.00,0.00,12,0.04,0.00,0.00,1100,20240617,-13.55,910,20250411,4.51,1010,-5.84,20250203,910,4.51,20250411,1100,-13.55,20240617,910,4.51,20250411,0.00,Y,145270,1000,480 억,,5838414,N,N,1,N,00,N diff --git a/145720/price/prices-20250501.csv b/145720/price/prices-20250501.csv index 16b481f54ec5..f6adfec734e8 100644 --- a/145720/price/prices-20250501.csv +++ b/145720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160804,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,64800,-12300,5,-15.95,25007153450,377724,273.54,73300,73300,64000,100200,54000,77100,66205.37,16.23,0,-116526,81100,79100,75800,73800,70500,80100,74800,62,23100,500,55510,100,1,11068830,7173,9.86,1.25,12,3.41,6569.00,51831.00,134600,20240430,-51.86,54000,20241115,20.00,85500,-24.21,20250401,60200,7.64,20250311,131900,-50.87,20240509,54000,20.00,20241115,1.50,Y,145720,500,61 억,,1796185,N,N,50515,N,00,N +20250509,150813,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,64500,-12600,5,-16.34,24254598800,366091,265.12,73300,73300,64000,100200,54000,77100,66252.92,16.23,0,-115224,81100,79100,75800,73800,70500,80100,74800,62,23100,500,55510,100,1,11068830,7139,9.82,1.24,12,3.31,6569.00,51831.00,134600,20240430,-52.08,54000,20241115,19.44,85500,-24.56,20250401,60200,7.14,20250311,131900,-51.10,20240509,54000,19.44,20241115,1.50,Y,145720,500,61 억,,1796185,N,N,5317,N,00,N +20250509,140809,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,64200,-12900,5,-16.73,21850221000,328611,237.98,73300,73300,64200,100200,54000,77100,66492.66,16.23,0,-115754,81100,79100,75800,73800,70500,80100,74800,62,23100,500,55510,100,1,11068830,7106,9.77,1.24,12,2.97,6569.00,51831.00,134600,20240430,-52.30,54000,20241115,18.89,85500,-24.91,20250401,60200,6.64,20250311,131900,-51.33,20240509,54000,18.89,20241115,1.50,Y,145720,500,61 억,,1796185,N,N,5317,N,00,N +20250509,130809,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,64400,-12700,5,-16.47,19664696900,294662,213.39,73300,73300,64400,100200,54000,77100,66736.45,16.23,0,-111797,81100,79100,75800,73800,70500,80100,74800,62,23100,500,55510,100,1,11068830,7128,9.80,1.24,12,2.66,6569.00,51831.00,134600,20240430,-52.15,54000,20241115,19.26,85500,-24.68,20250401,60200,6.98,20250311,131900,-51.18,20240509,54000,19.26,20241115,1.50,Y,145720,500,61 억,,1796185,N,N,5317,N,00,N +20250509,120811,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,64900,-12200,5,-15.82,17740989450,264905,191.84,73300,73300,64600,100200,54000,77100,66971.14,16.23,0,-107135,81100,79100,75800,73800,70500,80100,74800,62,23100,500,55510,100,1,11068830,7184,9.88,1.25,12,2.39,6569.00,51831.00,134600,20240430,-51.78,54000,20241115,20.19,85500,-24.09,20250401,60200,7.81,20250311,131900,-50.80,20240509,54000,20.19,20241115,1.50,Y,145720,500,61 억,,1796185,N,N,5317,N,00,N +20250509,110807,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65200,-11900,5,-15.43,16061597850,239070,173.13,73300,73300,64600,100200,54000,77100,67183.66,16.23,0,-102079,81100,79100,75800,73800,70500,80100,74800,62,23100,500,55510,100,1,11068830,7217,9.93,1.26,12,2.16,6569.00,51831.00,134600,20240430,-51.56,54000,20241115,20.74,85500,-23.74,20250401,60200,8.31,20250311,131900,-50.57,20240509,54000,20.74,20241115,1.50,Y,145720,500,61 억,,1796185,N,N,5317,N,00,N +20250509,100811,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65100,-12000,5,-15.56,11247790900,164982,119.48,73300,73300,65100,100200,54000,77100,68175.87,16.23,0,-87189,81100,79100,75800,73800,70500,80100,74800,62,23100,500,55510,100,1,11068830,7206,9.91,1.26,12,1.49,6569.00,51831.00,134600,20240430,-51.63,54000,20241115,20.56,85500,-23.86,20250401,60200,8.14,20250311,131900,-50.64,20240509,54000,20.56,20241115,1.50,Y,145720,500,61 억,,1796185,N,N,5317,N,00,N +20250509,090813,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70200,-6900,5,-8.95,2029087400,28419,20.58,73300,73300,70100,100200,54000,77100,71398.97,16.23,0,-18991,81100,79100,75800,73800,70500,80100,74800,62,23100,500,55510,100,1,11068830,7770,10.69,1.35,12,0.26,6569.00,51831.00,134600,20240430,-47.85,54000,20241115,30.00,85500,-17.89,20250401,60200,16.61,20250311,131900,-46.78,20240509,54000,30.00,20241115,1.50,Y,145720,500,61 억,,1796185,N,N,5317,N,00,N 20250508,160758,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,77100,5000,2,6.93,10482182050,138086,264.91,72600,77800,72500,93700,50500,72100,75910.27,15.97,0,24525,74366,73232,72066,70932,69766,72650,70350,62,21600,500,51910,100,1,11068830,8534,11.74,1.49,12,1.25,6569.00,51831.00,139600,20240424,-44.77,54000,20241115,42.78,85500,-9.82,20250401,60200,28.07,20250311,131900,-41.55,20240509,54000,42.78,20241115,1.48,Y,145720,500,61 억,,1768130,N,N,5317,N,00,N 20250508,150809,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,77000,4900,2,6.80,9539543800,125894,241.52,72600,77600,72500,93700,50500,72100,75774.41,15.97,0,28451,74366,73232,72066,70932,69766,72650,70350,62,21600,500,51910,100,1,11068830,8523,11.72,1.49,12,1.14,6569.00,51831.00,139600,20240424,-44.84,54000,20241115,42.59,85500,-9.94,20250401,60200,27.91,20250311,131900,-41.62,20240509,54000,42.59,20241115,1.48,Y,145720,500,61 억,,1768130,N,N,9199,N,00,N 20250508,140805,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,76500,4400,2,6.10,8259353250,109313,209.71,72600,77500,72500,93700,50500,72100,75556.92,15.97,0,27512,74366,73232,72066,70932,69766,72650,70350,62,21600,500,51910,100,1,11068830,8468,11.65,1.48,12,0.99,6569.00,51831.00,139600,20240424,-45.20,54000,20241115,41.67,85500,-10.53,20250401,60200,27.08,20250311,131900,-42.00,20240509,54000,41.67,20241115,1.48,Y,145720,500,61 억,,1768130,N,N,9199,N,00,N diff --git a/145990/price/prices-20250501.csv b/145990/price/prices-20250501.csv index 8365959b2676..e389e6e67a12 100644 --- a/145990/price/prices-20250501.csv +++ b/145990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160804,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48800,800,2,1.67,496414100,10299,202.66,48300,48800,47650,62400,33600,48000,48200.22,4.87,0,1874,48466,48232,48016,47782,47566,48125,47675,516,14400,5000,34560,50,1,10313449,5033,4.29,0.30,12,0.10,11370.00,162028.00,64800,20240617,-24.69,41300,20240805,18.16,48800,0.00,20250509,41450,17.73,20250409,64800,-24.69,20240617,41300,18.16,20240805,0.33,Y,145990,5000,515 억,,502745,N,N,1549,N,00,N +20250509,150813,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48600,600,2,1.25,403062575,8381,164.92,48300,48600,47650,62400,33600,48000,48092.42,4.87,0,1451,48466,48232,48016,47782,47566,48125,47675,516,14400,5000,34560,50,1,10313449,5012,4.27,0.30,12,0.08,11370.00,162028.00,64800,20240617,-25.00,41300,20240805,17.68,48600,0.00,20250509,41450,17.25,20250409,64800,-25.00,20240617,41300,17.68,20240805,0.33,Y,145990,5000,515 억,,502745,N,N,1004,N,00,N +20250509,140809,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48050,50,2,0.10,239772825,5002,98.43,48300,48300,47650,62400,33600,48000,47935.39,4.87,0,428,48466,48232,48016,47782,47566,48125,47675,516,14400,5000,34560,50,1,10313449,4956,4.23,0.30,12,0.05,11370.00,162028.00,64800,20240617,-25.85,41300,20240805,16.34,48300,-0.52,20250509,41450,15.92,20250409,64800,-25.85,20240617,41300,16.34,20240805,0.33,Y,145990,5000,515 억,,502745,N,N,1004,N,00,N +20250509,130809,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48050,50,2,0.10,143062925,2987,58.78,48300,48300,47650,62400,33600,48000,47895.19,4.87,0,147,48466,48232,48016,47782,47566,48125,47675,516,14400,5000,34560,50,1,10313449,4956,4.23,0.30,12,0.03,11370.00,162028.00,64800,20240617,-25.85,41300,20240805,16.34,48300,-0.52,20250509,41450,15.92,20250409,64800,-25.85,20240617,41300,16.34,20240805,0.33,Y,145990,5000,515 억,,502745,N,N,1004,N,00,N +20250509,120811,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48000,0,3,0.00,119901900,2505,49.29,48300,48300,47650,62400,33600,48000,47865.03,4.87,0,285,48466,48232,48016,47782,47566,48125,47675,516,14400,5000,34560,50,1,10313449,4950,4.22,0.30,12,0.02,11370.00,162028.00,64800,20240617,-25.93,41300,20240805,16.22,48300,-0.62,20250509,41450,15.80,20250409,64800,-25.93,20240617,41300,16.22,20240805,0.33,Y,145990,5000,515 억,,502745,N,N,1004,N,00,N +20250509,110807,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47925,-75,5,-0.16,93743300,1960,38.57,48300,48300,47650,62400,33600,48000,47828.21,4.87,0,222,48466,48232,48016,47782,47566,48125,47675,516,14400,5000,34560,50,1,10313449,4943,4.22,0.30,12,0.02,11370.00,162028.00,64800,20240617,-26.04,41300,20240805,16.04,48300,-0.78,20250509,41450,15.62,20250409,64800,-26.04,20240617,41300,16.04,20240805,0.33,Y,145990,5000,515 억,,502745,N,N,1004,N,00,N +20250509,100811,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47850,-150,5,-0.31,73103900,1529,30.09,48300,48300,47650,62400,33600,48000,47811.58,4.87,0,289,48466,48232,48016,47782,47566,48125,47675,516,14400,5000,34560,50,1,10313449,4935,4.21,0.30,12,0.01,11370.00,162028.00,64800,20240617,-26.16,41300,20240805,15.86,48300,-0.93,20250509,41450,15.44,20250409,64800,-26.16,20240617,41300,15.86,20240805,0.33,Y,145990,5000,515 억,,502745,N,N,1004,N,00,N +20250509,090813,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47950,-50,5,-0.10,7278450,152,2.99,48300,48300,47700,62400,33600,48000,47884.54,4.87,0,-22,48466,48232,48016,47782,47566,48125,47675,516,14400,5000,34560,50,1,10313449,4945,4.22,0.30,12,0.00,11370.00,162028.00,64800,20240617,-26.00,41300,20240805,16.10,48300,-0.72,20250509,41450,15.68,20250409,64800,-26.00,20240617,41300,16.10,20240805,0.33,Y,145990,5000,515 억,,502745,N,N,1004,N,00,N 20250508,160758,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48000,0,3,0.00,243859550,5082,102.40,48100,48250,47800,62400,33600,48000,47984.96,4.90,0,14,48466,48232,47966,47732,47466,48100,47600,516,14400,5000,34560,50,1,10313449,4950,4.22,0.30,12,0.05,11370.00,162028.00,64800,20240617,-25.93,41300,20240805,16.22,48250,-0.52,20250508,41450,15.80,20250409,64800,-25.93,20240617,41300,16.22,20240805,0.33,Y,145990,5000,515 억,,505800,N,N,1004,N,00,N 20250508,150809,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47900,-100,5,-0.21,229959900,4792,96.55,48100,48250,47800,62400,33600,48000,47988.29,4.90,0,22,48466,48232,47966,47732,47466,48100,47600,516,14400,5000,34560,50,1,10313449,4940,4.21,0.30,12,0.05,11370.00,162028.00,64800,20240617,-26.08,41300,20240805,15.98,48250,-0.73,20250508,41450,15.56,20250409,64800,-26.08,20240617,41300,15.98,20240805,0.33,Y,145990,5000,515 억,,505800,N,N,113,N,00,N 20250508,140806,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47950,-50,5,-0.10,169063550,3521,70.94,48100,48250,47800,62400,33600,48000,48015.78,4.90,0,-462,48466,48232,47966,47732,47466,48100,47600,516,14400,5000,34560,50,1,10313449,4945,4.22,0.30,12,0.03,11370.00,162028.00,64800,20240617,-26.00,41300,20240805,16.10,48250,-0.62,20250508,41450,15.68,20250409,64800,-26.00,20240617,41300,16.10,20240805,0.33,Y,145990,5000,515 억,,505800,N,N,113,N,00,N diff --git a/146060/price/prices-20250501.csv b/146060/price/prices-20250501.csv index 514c907c17e5..eaa7e58dc606 100644 --- a/146060/price/prices-20250501.csv +++ b/146060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1242,-29,5,-2.28,43789044,34905,238.65,1289,1289,1236,1652,890,1271,1254.52,2.00,0,1277,1327,1299,1285,1257,1243,1292,1250,24,381,100,880,1,1,24015595,298,12.55,0.63,12,0.15,99.00,1981.00,1796,20240509,-30.85,969,20241209,28.17,1374,-9.61,20250310,1100,12.91,20250102,1796,-30.85,20240509,969,28.17,20241209,0.27,Y,146060,100,24 억,,479705,N,N,589,N,00,N +20250509,150813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1241,-30,5,-2.36,41751319,33263,227.42,1289,1289,1241,1652,890,1271,1255.19,2.00,0,1808,1327,1299,1285,1257,1243,1292,1250,24,381,100,880,1,1,24015595,298,12.54,0.63,12,0.14,99.00,1981.00,1796,20240509,-30.90,969,20241209,28.07,1374,-9.68,20250310,1100,12.82,20250102,1796,-30.90,20240509,969,28.07,20241209,0.27,Y,146060,100,24 억,,479705,N,N,100,N,00,N +20250509,140810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1253,-18,5,-1.42,32790103,26058,178.16,1289,1289,1242,1652,890,1271,1258.35,2.00,0,1388,1327,1299,1285,1257,1243,1292,1250,24,381,100,880,1,1,24015595,301,12.66,0.63,12,0.11,99.00,1981.00,1796,20240509,-30.23,969,20241209,29.31,1374,-8.81,20250310,1100,13.91,20250102,1796,-30.23,20240509,969,29.31,20241209,0.27,Y,146060,100,24 억,,479705,N,N,100,N,00,N +20250509,130809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1253,-18,5,-1.42,31137792,24733,169.10,1289,1289,1249,1652,890,1271,1258.96,2.00,0,1654,1327,1299,1285,1257,1243,1292,1250,24,381,100,880,1,1,24015595,301,12.66,0.63,12,0.10,99.00,1981.00,1796,20240509,-30.23,969,20241209,29.31,1374,-8.81,20250310,1100,13.91,20250102,1796,-30.23,20240509,969,29.31,20241209,0.27,Y,146060,100,24 억,,479705,N,N,100,N,00,N +20250509,120811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1262,-9,5,-0.71,18867224,14933,102.10,1289,1289,1258,1652,890,1271,1263.46,2.00,0,-558,1327,1299,1285,1257,1243,1292,1250,24,381,100,880,1,1,24015595,303,12.75,0.64,12,0.06,99.00,1981.00,1796,20240509,-29.73,969,20241209,30.24,1374,-8.15,20250310,1100,14.73,20250102,1796,-29.73,20240509,969,30.24,20241209,0.27,Y,146060,100,24 억,,479705,N,N,100,N,00,N +20250509,110808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1263,-8,5,-0.63,15403693,12183,83.30,1289,1289,1260,1652,890,1271,1264.36,2.00,0,62,1327,1299,1285,1257,1243,1292,1250,24,381,100,880,1,1,24015595,303,12.76,0.64,12,0.05,99.00,1981.00,1796,20240509,-29.68,969,20241209,30.34,1374,-8.08,20250310,1100,14.82,20250102,1796,-29.68,20240509,969,30.34,20241209,0.27,Y,146060,100,24 억,,479705,N,N,100,N,00,N +20250509,100812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1269,-2,5,-0.16,6478643,5113,34.96,1289,1289,1261,1652,890,1271,1267.09,2.00,0,-278,1327,1299,1285,1257,1243,1292,1250,24,381,100,880,1,1,24015595,305,12.82,0.64,12,0.02,99.00,1981.00,1796,20240509,-29.34,969,20241209,30.96,1374,-7.64,20250310,1100,15.36,20250102,1796,-29.34,20240509,969,30.96,20241209,0.27,Y,146060,100,24 억,,479705,N,N,100,N,00,N +20250509,090814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1264,-7,5,-0.55,1569192,1242,8.49,1289,1289,1261,1652,890,1271,1263.44,2.00,0,-295,1327,1299,1285,1257,1243,1292,1250,24,381,100,880,1,1,24015595,304,12.77,0.64,12,0.01,99.00,1981.00,1796,20240509,-29.62,969,20241209,30.44,1374,-8.01,20250310,1100,14.91,20250102,1796,-29.62,20240509,969,30.44,20241209,0.27,Y,146060,100,24 억,,479705,N,N,100,N,00,N 20250508,160759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1271,-12,5,-0.94,18694877,14626,162.46,1283,1313,1271,1667,899,1283,1278.19,2.00,0,2098,1309,1296,1285,1272,1261,1290,1266,24,384,100,890,1,1,24015595,305,12.84,0.64,12,0.06,99.00,1981.00,1796,20240509,-29.23,969,20241209,31.17,1374,-7.50,20250310,1100,15.55,20250102,1796,-29.23,20240509,969,31.17,20241209,0.27,Y,146060,100,24 억,,480948,N,N,100,N,00,N 20250508,150809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1283,0,3,0.00,7037609,5491,60.99,1283,1313,1277,1667,899,1283,1281.66,2.00,0,162,1309,1296,1285,1272,1261,1290,1266,24,384,100,890,1,1,24015595,308,12.96,0.65,12,0.02,99.00,1981.00,1796,20240509,-28.56,969,20241209,32.40,1374,-6.62,20250310,1100,16.64,20250102,1796,-28.56,20240509,969,32.40,20241209,0.27,Y,146060,100,24 억,,480948,N,N,0,N,00,N 20250508,140806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1278,-5,5,-0.39,6792861,5300,58.87,1283,1313,1277,1667,899,1283,1281.67,2.00,0,305,1309,1296,1285,1272,1261,1290,1266,24,384,100,890,1,1,24015595,307,12.91,0.65,12,0.02,99.00,1981.00,1796,20240509,-28.84,969,20241209,31.89,1374,-6.99,20250310,1100,16.18,20250102,1796,-28.84,20240509,969,31.89,20241209,0.27,Y,146060,100,24 억,,480948,N,N,0,N,00,N diff --git a/146320/price/prices-20250501.csv b/146320/price/prices-20250501.csv index d9d9a23552cf..fbcd26c4f523 100644 --- a/146320/price/prices-20250501.csv +++ b/146320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,-30,5,-0.38,123731470,15677,33.37,7970,8190,7800,10300,5560,7930,7892.55,1.15,0,-4281,8436,8182,8006,7752,7576,8095,7665,64,2370,500,5550,10,1,12797923,1011,-44.38,1.39,12,0.12,-178.00,5700.00,20450,20240508,-61.37,7080,20241209,11.58,12730,-37.94,20250219,7500,5.33,20250409,20100,-60.70,20240509,7080,11.58,20241209,1.39,Y,146320,500,63 억,,147410,N,N,770,N,00,N +20250509,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,20,2,0.25,117088160,14837,31.58,7970,8190,7800,10300,5560,7930,7891.63,1.15,0,-4121,8436,8182,8006,7752,7576,8095,7665,64,2370,500,5550,10,1,12797923,1017,-44.66,1.39,12,0.12,-178.00,5700.00,20450,20240508,-61.12,7080,20241209,12.29,12730,-37.55,20250219,7500,6.00,20250409,20100,-60.45,20240509,7080,12.29,20241209,1.39,Y,146320,500,63 억,,147410,N,N,1503,N,00,N +20250509,140810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7880,-50,5,-0.63,114078840,14458,30.77,7970,8190,7800,10300,5560,7930,7890.36,1.15,0,-3907,8436,8182,8006,7752,7576,8095,7665,64,2370,500,5550,10,1,12797923,1008,-44.27,1.38,12,0.11,-178.00,5700.00,20450,20240508,-61.47,7080,20241209,11.30,12730,-38.10,20250219,7500,5.07,20250409,20100,-60.80,20240509,7080,11.30,20241209,1.39,Y,146320,500,63 억,,147410,N,N,1503,N,00,N +20250509,130809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,-60,5,-0.76,103821670,13156,28.00,7970,8190,7800,10300,5560,7930,7891.58,1.15,0,-3731,8436,8182,8006,7752,7576,8095,7665,64,2370,500,5550,10,1,12797923,1007,-44.21,1.38,12,0.10,-178.00,5700.00,20450,20240508,-61.52,7080,20241209,11.16,12730,-38.18,20250219,7500,4.93,20250409,20100,-60.85,20240509,7080,11.16,20241209,1.39,Y,146320,500,63 억,,147410,N,N,1503,N,00,N +20250509,120812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,-60,5,-0.76,75645900,9625,20.48,7970,8040,7800,10300,5560,7930,7859.31,1.15,0,-3201,8436,8182,8006,7752,7576,8095,7665,64,2370,500,5550,10,1,12797923,1007,-44.21,1.38,12,0.08,-178.00,5700.00,20450,20240508,-61.52,7080,20241209,11.16,12730,-38.18,20250219,7500,4.93,20250409,20100,-60.85,20240509,7080,11.16,20241209,1.39,Y,146320,500,63 억,,147410,N,N,1503,N,00,N +20250509,110808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,-60,5,-0.76,72303080,9201,19.58,7970,8040,7800,10300,5560,7930,7858.18,1.15,0,-3056,8436,8182,8006,7752,7576,8095,7665,64,2370,500,5550,10,1,12797923,1007,-44.21,1.38,12,0.07,-178.00,5700.00,20450,20240508,-61.52,7080,20241209,11.16,12730,-38.18,20250219,7500,4.93,20250409,20100,-60.85,20240509,7080,11.16,20241209,1.39,Y,146320,500,63 억,,147410,N,N,1503,N,00,N +20250509,100812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,-30,5,-0.38,62708150,7983,16.99,7970,8040,7800,10300,5560,7930,7855.21,1.15,0,-3284,8436,8182,8006,7752,7576,8095,7665,64,2370,500,5550,10,1,12797923,1011,-44.38,1.39,12,0.06,-178.00,5700.00,20450,20240508,-61.37,7080,20241209,11.58,12730,-37.94,20250219,7500,5.33,20250409,20100,-60.70,20240509,7080,11.58,20241209,1.39,Y,146320,500,63 억,,147410,N,N,1503,N,00,N +20250509,090814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,-30,5,-0.38,6841510,863,1.84,7970,8040,7890,10300,5560,7930,7927.59,1.15,0,-149,8436,8182,8006,7752,7576,8095,7665,64,2370,500,5550,10,1,12797923,1011,-44.38,1.39,12,0.01,-178.00,5700.00,20450,20240508,-61.37,7080,20241209,11.58,12730,-37.94,20250219,7500,5.33,20250409,20100,-60.70,20240509,7080,11.58,20241209,1.39,Y,146320,500,63 억,,147410,N,N,1503,N,00,N 20250508,160759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,-270,5,-3.29,372965560,46986,460.47,7950,8260,7830,10660,5740,8200,7937.80,1.19,0,7804,8426,8312,8236,8122,8046,8275,8085,64,2460,500,5740,10,1,12797923,1015,-44.55,1.39,12,0.37,-178.00,5700.00,20450,20240508,-61.22,7080,20241209,12.01,12730,-37.71,20250219,7500,5.73,20250409,20450,-61.22,20240508,7080,12.01,20241209,1.39,Y,146320,500,63 억,,152823,N,N,1503,N,00,N 20250508,150810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,-270,5,-3.29,364033990,45860,449.43,7950,8260,7830,10660,5740,8200,7937.94,1.19,0,7856,8426,8312,8236,8122,8046,8275,8085,64,2460,500,5740,10,1,12797923,1015,-44.55,1.39,12,0.36,-178.00,5700.00,20450,20240508,-61.22,7080,20241209,12.01,12730,-37.71,20250219,7500,5.73,20250409,20450,-61.22,20240508,7080,12.01,20241209,1.39,Y,146320,500,63 억,,152823,N,N,0,N,00,N 20250508,140806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7880,-320,5,-3.90,239924440,30122,295.20,7950,8260,7830,10660,5740,8200,7965.09,1.19,0,5097,8426,8312,8236,8122,8046,8275,8085,64,2460,500,5740,10,1,12797923,1008,-44.27,1.38,12,0.24,-178.00,5700.00,20450,20240508,-61.47,7080,20241209,11.30,12730,-38.10,20250219,7500,5.07,20250409,20450,-61.47,20240508,7080,11.30,20241209,1.39,Y,146320,500,63 억,,152823,N,N,0,N,00,N diff --git a/147760/price/prices-20250501.csv b/147760/price/prices-20250501.csv index 6bd779de113f..711be22e4061 100644 --- a/147760/price/prices-20250501.csv +++ b/147760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,60,2,2.36,39682559,15442,269.07,2640,2640,2520,3300,1780,2540,2569.77,1.62,0,-3131,2693,2616,2568,2491,2443,2592,2467,54,760,500,1620,5,1,10819866,281,-1.98,0.91,12,0.14,-1315.00,2859.00,8200,20240503,-68.29,2435,20250409,6.78,3530,-26.35,20250218,2435,6.78,20250409,7080,-63.28,20240510,2435,6.78,20250409,0.79,Y,147760,500,54 억,,175180,N,N,0,N,00,N +20250509,150814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,60,2,2.36,35918459,13994,243.84,2640,2640,2520,3300,1780,2540,2566.70,1.62,0,-3214,2693,2616,2568,2491,2443,2592,2467,54,760,500,1620,5,1,10819866,281,-1.98,0.91,12,0.13,-1315.00,2859.00,8200,20240503,-68.29,2435,20250409,6.78,3530,-26.35,20250218,2435,6.78,20250409,7080,-63.28,20240510,2435,6.78,20250409,0.79,Y,147760,500,54 억,,175180,N,N,0,N,00,N +20250509,140810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2590,50,2,1.97,21835419,8550,148.98,2640,2640,2520,3300,1780,2540,2553.85,1.62,0,-2592,2693,2616,2568,2491,2443,2592,2467,54,760,500,1620,5,1,10819866,280,-1.97,0.91,12,0.08,-1315.00,2859.00,8200,20240503,-68.41,2435,20250409,6.37,3530,-26.63,20250218,2435,6.37,20250409,7080,-63.42,20240510,2435,6.37,20250409,0.79,Y,147760,500,54 억,,175180,N,N,0,N,00,N +20250509,130810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2545,5,2,0.20,17301569,6775,118.05,2640,2640,2520,3300,1780,2540,2553.74,1.62,0,-2156,2693,2616,2568,2491,2443,2592,2467,54,760,500,1620,5,1,10819866,275,-1.94,0.89,12,0.06,-1315.00,2859.00,8200,20240503,-68.96,2435,20250409,4.52,3530,-27.90,20250218,2435,4.52,20250409,7080,-64.05,20240510,2435,4.52,20250409,0.79,Y,147760,500,54 억,,175180,N,N,0,N,00,N +20250509,120812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2540,0,3,0.00,12908069,5051,88.01,2640,2640,2520,3300,1780,2540,2555.55,1.62,0,-2312,2693,2616,2568,2491,2443,2592,2467,54,760,500,1620,5,1,10819866,275,-1.93,0.89,12,0.05,-1315.00,2859.00,8200,20240503,-69.02,2435,20250409,4.31,3530,-28.05,20250218,2435,4.31,20250409,7080,-64.12,20240510,2435,4.31,20250409,0.79,Y,147760,500,54 억,,175180,N,N,0,N,00,N +20250509,110808,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2547,7,2,0.28,10338381,4041,70.41,2640,2640,2520,3300,1780,2540,2558.37,1.62,0,-1934,2693,2616,2568,2491,2443,2592,2467,54,760,500,1620,5,1,10819866,276,-1.94,0.89,12,0.04,-1315.00,2859.00,8200,20240503,-68.94,2435,20250409,4.60,3530,-27.85,20250218,2435,4.60,20250409,7080,-64.03,20240510,2435,4.60,20250409,0.79,Y,147760,500,54 억,,175180,N,N,0,N,00,N +20250509,100812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2565,25,2,0.98,6888745,2687,46.82,2640,2640,2520,3300,1780,2540,2563.73,1.62,0,-1586,2693,2616,2568,2491,2443,2592,2467,54,760,500,1620,5,1,10819866,278,-1.95,0.90,12,0.02,-1315.00,2859.00,8200,20240503,-68.72,2435,20250409,5.34,3530,-27.34,20250218,2435,5.34,20250409,7080,-63.77,20240510,2435,5.34,20250409,0.79,Y,147760,500,54 억,,175180,N,N,0,N,00,N +20250509,090814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2570,30,2,1.18,304620,119,2.07,2640,2640,2520,3300,1780,2540,2559.83,1.62,0,0,2693,2616,2568,2491,2443,2592,2467,54,760,500,1620,5,1,10819866,278,-1.95,0.90,12,0.00,-1315.00,2859.00,8200,20240503,-68.66,2435,20250409,5.54,3530,-27.20,20250218,2435,5.54,20250409,7080,-63.70,20240510,2435,5.54,20250409,0.79,Y,147760,500,54 억,,175180,N,N,0,N,00,N 20250508,160759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2540,5,2,0.20,14613770,5729,35.08,2570,2645,2520,3295,1775,2535,2550.84,1.63,0,-312,2601,2567,2541,2507,2481,2555,2495,54,760,500,1620,5,1,10819866,275,-1.93,0.89,12,0.05,-1315.00,2859.00,8200,20240503,-69.02,2435,20250409,4.31,3530,-28.05,20250218,2435,4.31,20250409,7100,-64.23,20240508,2435,4.31,20250409,0.87,Y,147760,500,54 억,,176187,N,N,0,N,00,N 20250508,150810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2535,0,3,0.00,14550270,5704,34.93,2570,2645,2520,3295,1775,2535,2550.89,1.63,0,-288,2601,2567,2541,2507,2481,2555,2495,54,760,500,1620,5,1,10819866,274,-1.93,0.89,12,0.05,-1315.00,2859.00,8200,20240503,-69.09,2435,20250409,4.11,3530,-28.19,20250218,2435,4.11,20250409,7100,-64.30,20240508,2435,4.11,20250409,0.87,Y,147760,500,54 억,,176187,N,N,0,N,00,N 20250508,140806,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2535,0,3,0.00,12109860,4743,29.04,2570,2645,2520,3295,1775,2535,2553.21,1.63,0,-26,2601,2567,2541,2507,2481,2555,2495,54,760,500,1620,5,1,10819866,274,-1.93,0.89,12,0.04,-1315.00,2859.00,8200,20240503,-69.09,2435,20250409,4.11,3530,-28.19,20250218,2435,4.11,20250409,7100,-64.30,20240508,2435,4.11,20250409,0.87,Y,147760,500,54 억,,176187,N,N,0,N,00,N diff --git a/147830/price/prices-20250501.csv b/147830/price/prices-20250501.csv index 94a39bad5c04..aa5f57174352 100644 --- a/147830/price/prices-20250501.csv +++ b/147830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5950,-90,5,-1.49,616882650,103519,126.37,6020,6070,5920,7850,4230,6040,5958.78,2.46,0,-1650,6180,6110,6020,5950,5860,6145,5985,100,1810,500,3860,10,1,20000000,1190,19.07,1.46,12,0.52,312.00,4071.00,11680,20240711,-49.06,4030,20240425,47.64,8510,-30.08,20250114,4715,26.19,20250409,11680,-49.06,20240711,4505,32.08,20241209,5.82,Y,147830,500,100 억,,492320,N,N,19528,N,00,N +20250509,150814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5950,-90,5,-1.49,597543760,100270,122.41,6020,6070,5920,7850,4230,6040,5958.99,2.46,0,-2458,6180,6110,6020,5950,5860,6145,5985,100,1810,500,3860,10,1,20000000,1190,19.07,1.46,12,0.50,312.00,4071.00,11680,20240711,-49.06,4030,20240425,47.64,8510,-30.08,20250114,4715,26.19,20250409,11680,-49.06,20240711,4505,32.08,20241209,5.82,Y,147830,500,100 억,,492320,N,N,21464,N,00,N +20250509,140810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,-100,5,-1.66,514754480,86363,105.43,6020,6070,5920,7850,4230,6040,5959.95,2.46,0,-4844,6180,6110,6020,5950,5860,6145,5985,100,1810,500,3860,10,1,20000000,1188,19.04,1.46,12,0.43,312.00,4071.00,11680,20240711,-49.14,4030,20240425,47.39,8510,-30.20,20250114,4715,25.98,20250409,11680,-49.14,20240711,4505,31.85,20241209,5.82,Y,147830,500,100 억,,492320,N,N,21464,N,00,N +20250509,130810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,-80,5,-1.32,451587130,75753,92.48,6020,6070,5920,7850,4230,6040,5960.85,2.46,0,-9890,6180,6110,6020,5950,5860,6145,5985,100,1810,500,3860,10,1,20000000,1192,19.10,1.46,12,0.38,312.00,4071.00,11680,20240711,-48.97,4030,20240425,47.89,8510,-29.96,20250114,4715,26.41,20250409,11680,-48.97,20240711,4505,32.30,20241209,5.82,Y,147830,500,100 억,,492320,N,N,21464,N,00,N +20250509,120812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,-100,5,-1.66,367311130,61589,75.19,6020,6070,5920,7850,4230,6040,5963.36,2.46,0,-5344,6180,6110,6020,5950,5860,6145,5985,100,1810,500,3860,10,1,20000000,1188,19.04,1.46,12,0.31,312.00,4071.00,11680,20240711,-49.14,4030,20240425,47.39,8510,-30.20,20250114,4715,25.98,20250409,11680,-49.14,20240711,4505,31.85,20241209,5.82,Y,147830,500,100 억,,492320,N,N,21464,N,00,N +20250509,110808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,-80,5,-1.32,305885095,51240,62.55,6020,6070,5920,7850,4230,6040,5969.05,2.46,0,-4024,6180,6110,6020,5950,5860,6145,5985,100,1810,500,3860,10,1,20000000,1192,19.10,1.46,12,0.26,312.00,4071.00,11680,20240711,-48.97,4030,20240425,47.89,8510,-29.96,20250114,4715,26.41,20250409,11680,-48.97,20240711,4505,32.30,20241209,5.82,Y,147830,500,100 억,,492320,N,N,21464,N,00,N +20250509,100812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,-80,5,-1.32,187985530,31449,38.39,6020,6070,5930,7850,4230,6040,5976.59,2.46,0,-3029,6180,6110,6020,5950,5860,6145,5985,100,1810,500,3860,10,1,20000000,1192,19.10,1.46,12,0.16,312.00,4071.00,11680,20240711,-48.97,4030,20240425,47.89,8510,-29.96,20250114,4715,26.41,20250409,11680,-48.97,20240711,4505,32.30,20241209,5.82,Y,147830,500,100 억,,492320,N,N,21464,N,00,N +20250509,090814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5970,-70,5,-1.16,39543070,6599,8.06,6020,6030,5950,7850,4230,6040,5988.88,2.46,0,-548,6180,6110,6020,5950,5860,6145,5985,100,1810,500,3860,10,1,20000000,1194,19.13,1.47,12,0.03,312.00,4071.00,11680,20240711,-48.89,4030,20240425,48.14,8510,-29.85,20250114,4715,26.62,20250409,11680,-48.89,20240711,4505,32.52,20241209,5.82,Y,147830,500,100 억,,492320,N,N,21464,N,00,N 20250508,160759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,110,2,1.85,490520400,81916,78.86,5930,6090,5930,7700,4160,5930,5988.09,2.36,0,8619,6143,6036,5913,5806,5683,6090,5860,100,1770,500,3790,10,1,20000000,1208,19.36,1.48,12,0.41,312.00,4071.00,11680,20240711,-48.29,3990,20240424,51.38,8510,-29.02,20250114,4715,28.10,20250409,11680,-48.29,20240711,4505,34.07,20241209,6.04,Y,147830,500,100 억,,472817,N,N,21464,N,00,N 20250508,150810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5990,60,2,1.01,413236590,69074,66.50,5930,6090,5930,7700,4160,5930,5982.52,2.36,0,4322,6143,6036,5913,5806,5683,6090,5860,100,1770,500,3790,10,1,20000000,1198,19.20,1.47,12,0.35,312.00,4071.00,11680,20240711,-48.72,3990,20240424,50.13,8510,-29.61,20250114,4715,27.04,20250409,11680,-48.72,20240711,4505,32.96,20241209,6.04,Y,147830,500,100 억,,472817,N,N,1769,N,00,N 20250508,140807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5980,50,2,0.84,301147980,50386,48.51,5930,6090,5930,7700,4160,5930,5976.82,2.36,0,11750,6143,6036,5913,5806,5683,6090,5860,100,1770,500,3790,10,1,20000000,1196,19.17,1.47,12,0.25,312.00,4071.00,11680,20240711,-48.80,3990,20240424,49.87,8510,-29.73,20250114,4715,26.83,20250409,11680,-48.80,20240711,4505,32.74,20241209,6.04,Y,147830,500,100 억,,472817,N,N,1769,N,00,N diff --git a/148150/price/prices-20250501.csv b/148150/price/prices-20250501.csv index 1846c1bf1415..fd262c9cb9ab 100644 --- a/148150/price/prices-20250501.csv +++ b/148150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7100,-150,5,-2.07,1523550480,216293,98.34,7300,7300,6930,9420,5080,7250,7043.92,8.50,0,-27346,7643,7446,7293,7096,6943,7545,7195,179,2170,500,5220,10,1,35860429,2546,8.52,1.41,12,0.60,833.00,5023.00,13280,20240517,-46.54,5150,20240923,37.86,9950,-28.64,20250226,5700,24.56,20250409,13280,-46.54,20240517,5150,37.86,20240923,4.11,Y,148150,500,179 억,,3047817,N,N,24485,N,00,N +20250509,150814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7110,-140,5,-1.93,1494982780,212270,96.51,7300,7300,6930,9420,5080,7250,7042.84,8.50,0,-26306,7643,7446,7293,7096,6943,7545,7195,179,2170,500,5220,10,1,35860429,2550,8.54,1.42,12,0.59,833.00,5023.00,13280,20240517,-46.46,5150,20240923,38.06,9950,-28.54,20250226,5700,24.74,20250409,13280,-46.46,20240517,5150,38.06,20240923,4.11,Y,148150,500,179 억,,3047817,N,N,12220,N,00,N +20250509,140811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7060,-190,5,-2.62,1198048315,170404,77.48,7300,7300,6930,9420,5080,7250,7030.63,8.50,0,-46815,7643,7446,7293,7096,6943,7545,7195,179,2170,500,5220,10,1,35860429,2532,8.48,1.41,12,0.48,833.00,5023.00,13280,20240517,-46.84,5150,20240923,37.09,9950,-29.05,20250226,5700,23.86,20250409,13280,-46.84,20240517,5150,37.09,20240923,4.11,Y,148150,500,179 억,,3047817,N,N,12220,N,00,N +20250509,130810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7020,-230,5,-3.17,1046492345,148841,67.67,7300,7300,6930,9420,5080,7250,7030.94,8.50,0,-45603,7643,7446,7293,7096,6943,7545,7195,179,2170,500,5220,10,1,35860429,2517,8.43,1.40,12,0.42,833.00,5023.00,13280,20240517,-47.14,5150,20240923,36.31,9950,-29.45,20250226,5700,23.16,20250409,13280,-47.14,20240517,5150,36.31,20240923,4.11,Y,148150,500,179 억,,3047817,N,N,12220,N,00,N +20250509,120812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7040,-210,5,-2.90,913804355,129922,59.07,7300,7300,6930,9420,5080,7250,7033.48,8.50,0,-44034,7643,7446,7293,7096,6943,7545,7195,179,2170,500,5220,10,1,35860429,2525,8.45,1.40,12,0.36,833.00,5023.00,13280,20240517,-46.99,5150,20240923,36.70,9950,-29.25,20250226,5700,23.51,20250409,13280,-46.99,20240517,5150,36.70,20240923,4.11,Y,148150,500,179 억,,3047817,N,N,12220,N,00,N +20250509,110809,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7030,-220,5,-3.03,751791265,106810,48.56,7300,7300,6930,9420,5080,7250,7038.59,8.50,0,-41389,7643,7446,7293,7096,6943,7545,7195,179,2170,500,5220,10,1,35860429,2521,8.44,1.40,12,0.30,833.00,5023.00,13280,20240517,-47.06,5150,20240923,36.50,9950,-29.35,20250226,5700,23.33,20250409,13280,-47.06,20240517,5150,36.50,20240923,4.11,Y,148150,500,179 억,,3047817,N,N,12220,N,00,N +20250509,100813,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6970,-280,5,-3.86,524678110,74245,33.76,7300,7300,6960,9420,5080,7250,7066.85,8.50,0,-34391,7643,7446,7293,7096,6943,7545,7195,179,2170,500,5220,10,1,35860429,2499,8.37,1.39,12,0.21,833.00,5023.00,13280,20240517,-47.52,5150,20240923,35.34,9950,-29.95,20250226,5700,22.28,20250409,13280,-47.52,20240517,5150,35.34,20240923,4.11,Y,148150,500,179 억,,3047817,N,N,12220,N,00,N +20250509,090815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7210,-40,5,-0.55,58810580,8146,3.70,7300,7300,7160,9420,5080,7250,7219.57,8.50,0,-5074,7643,7446,7293,7096,6943,7545,7195,179,2170,500,5220,10,1,35860429,2586,8.66,1.44,12,0.02,833.00,5023.00,13280,20240517,-45.71,5150,20240923,40.00,9950,-27.54,20250226,5700,26.49,20250409,13280,-45.71,20240517,5150,40.00,20240923,4.11,Y,148150,500,179 억,,3047817,N,N,12220,N,00,N 20250508,160800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7250,80,2,1.12,1619604540,219940,280.54,7190,7490,7140,9320,5020,7170,7363.85,8.41,0,21494,7370,7270,7140,7040,6910,7320,7090,179,2150,500,5160,10,1,35860429,2600,8.70,1.44,12,0.61,833.00,5023.00,13280,20240517,-45.41,5150,20240923,40.78,9950,-27.14,20250226,5700,27.19,20250409,13280,-45.41,20240517,5150,40.78,20240923,4.10,Y,148150,500,179 억,,3017333,N,N,12220,N,00,N 20250508,150810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7240,70,2,0.98,1500716750,203477,259.54,7190,7490,7170,9320,5020,7170,7375.36,8.41,0,19710,7370,7270,7140,7040,6910,7320,7090,179,2150,500,5160,10,1,35860429,2596,8.69,1.44,12,0.57,833.00,5023.00,13280,20240517,-45.48,5150,20240923,40.58,9950,-27.24,20250226,5700,27.02,20250409,13280,-45.48,20240517,5150,40.58,20240923,4.10,Y,148150,500,179 억,,3017333,N,N,6058,N,00,N 20250508,140807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7370,200,2,2.79,1252991250,169550,216.26,7190,7490,7170,9320,5020,7170,7390.10,8.41,0,22244,7370,7270,7140,7040,6910,7320,7090,179,2150,500,5160,10,1,35860429,2643,8.85,1.47,12,0.47,833.00,5023.00,13280,20240517,-44.50,5150,20240923,43.11,9950,-25.93,20250226,5700,29.30,20250409,13280,-44.50,20240517,5150,43.11,20240923,4.10,Y,148150,500,179 억,,3017333,N,N,6058,N,00,N diff --git a/148250/price/prices-20250501.csv b/148250/price/prices-20250501.csv index b6123ccb13c0..77c756598bfc 100644 --- a/148250/price/prices-20250501.csv +++ b/148250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7580,0,3,0.00,573317570,77687,203.54,7660,7660,7240,9850,5310,7580,7379.84,3.09,0,-8538,7906,7742,7436,7272,6966,7825,7355,49,2270,500,4850,10,1,9446672,716,-32.53,1.53,12,0.82,-233.00,4952.00,9470,20250326,-19.96,3330,20241210,127.63,9470,-19.96,20250326,3435,120.67,20250103,9470,-19.96,20250326,3330,127.63,20241210,0.12,Y,148250,500,48 억,,292052,N,N,1112,N,00,N +20250509,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7600,20,2,0.26,556623810,75486,197.77,7660,7660,7240,9850,5310,7580,7373.87,3.09,0,-7652,7906,7742,7436,7272,6966,7825,7355,49,2270,500,4850,10,1,9446672,718,-32.62,1.53,12,0.80,-233.00,4952.00,9470,20250326,-19.75,3330,20241210,128.23,9470,-19.75,20250326,3435,121.25,20250103,9470,-19.75,20250326,3330,128.23,20241210,0.12,Y,148250,500,48 억,,292052,N,N,1,N,00,N +20250509,140811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,-200,5,-2.64,510775980,69396,181.82,7660,7660,7240,9850,5310,7580,7360.31,3.09,0,-6989,7906,7742,7436,7272,6966,7825,7355,49,2270,500,4850,10,1,9446672,697,-31.67,1.49,12,0.73,-233.00,4952.00,9470,20250326,-22.07,3330,20241210,121.62,9470,-22.07,20250326,3435,114.85,20250103,9470,-22.07,20250326,3330,121.62,20241210,0.12,Y,148250,500,48 억,,292052,N,N,1,N,00,N +20250509,130810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-280,5,-3.69,453487100,61610,161.42,7660,7660,7240,9850,5310,7580,7360.61,3.09,0,-11843,7906,7742,7436,7272,6966,7825,7355,49,2270,500,4850,10,1,9446672,690,-31.33,1.47,12,0.65,-233.00,4952.00,9470,20250326,-22.91,3330,20241210,119.22,9470,-22.91,20250326,3435,112.52,20250103,9470,-22.91,20250326,3330,119.22,20241210,0.12,Y,148250,500,48 억,,292052,N,N,1,N,00,N +20250509,120813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,-140,5,-1.85,307376460,41611,109.02,7660,7660,7250,9850,5310,7580,7386.90,3.09,0,-17256,7906,7742,7436,7272,6966,7825,7355,49,2270,500,4850,10,1,9446672,703,-31.93,1.50,12,0.44,-233.00,4952.00,9470,20250326,-21.44,3330,20241210,123.42,9470,-21.44,20250326,3435,116.59,20250103,9470,-21.44,20250326,3330,123.42,20241210,0.12,Y,148250,500,48 억,,292052,N,N,1,N,00,N +20250509,110809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,-260,5,-3.43,203108330,27628,72.39,7660,7660,7250,9850,5310,7580,7351.54,3.09,0,-9434,7906,7742,7436,7272,6966,7825,7355,49,2270,500,4850,10,1,9446672,691,-31.42,1.48,12,0.29,-233.00,4952.00,9470,20250326,-22.70,3330,20241210,119.82,9470,-22.70,20250326,3435,113.10,20250103,9470,-22.70,20250326,3330,119.82,20241210,0.12,Y,148250,500,48 억,,292052,N,N,1,N,00,N +20250509,100813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-180,5,-2.37,178982260,24337,63.76,7660,7660,7250,9850,5310,7580,7354.33,3.09,0,-7064,7906,7742,7436,7272,6966,7825,7355,49,2270,500,4850,10,1,9446672,699,-31.76,1.49,12,0.26,-233.00,4952.00,9470,20250326,-21.86,3330,20241210,122.22,9470,-21.86,20250326,3435,115.43,20250103,9470,-21.86,20250326,3330,122.22,20241210,0.12,Y,148250,500,48 억,,292052,N,N,1,N,00,N +20250509,090815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,-60,5,-0.79,3681080,485,1.27,7660,7660,7520,9850,5310,7580,7589.86,3.09,0,-484,7906,7742,7436,7272,6966,7825,7355,49,2270,500,4850,10,1,9446672,710,-32.27,1.52,12,0.01,-233.00,4952.00,9470,20250326,-20.59,3330,20241210,125.83,9470,-20.59,20250326,3435,118.92,20250103,9470,-20.59,20250326,3330,125.83,20241210,0.12,Y,148250,500,48 억,,292052,N,N,1,N,00,N 20250508,160800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7580,420,2,5.87,274356550,37624,125.94,7240,7600,7130,9300,5020,7160,7291.31,3.02,0,6850,7713,7436,7273,6996,6833,7355,6915,49,2140,500,4580,10,1,9446672,716,-32.53,1.53,12,0.40,-233.00,4952.00,9470,20250326,-19.96,3330,20241210,127.63,9470,-19.96,20250326,3435,120.67,20250103,9470,-19.96,20250326,3330,127.63,20241210,0.12,Y,148250,500,48 억,,285109,N,N,1,N,00,N 20250508,150811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,340,2,4.75,259377610,35637,119.29,7240,7600,7130,9300,5020,7160,7278.32,3.02,0,7683,7713,7436,7273,6996,6833,7355,6915,49,2140,500,4580,10,1,9446672,709,-32.19,1.51,12,0.38,-233.00,4952.00,9470,20250326,-20.80,3330,20241210,125.23,9470,-20.80,20250326,3435,118.34,20250103,9470,-20.80,20250326,3330,125.23,20241210,0.12,Y,148250,500,48 억,,285109,N,N,147,N,00,N 20250508,140807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,70,2,0.98,126796530,17628,59.01,7240,7460,7130,9300,5020,7160,7192.91,3.02,0,154,7713,7436,7273,6996,6833,7355,6915,49,2140,500,4580,10,1,9446672,683,-31.03,1.46,12,0.19,-233.00,4952.00,9470,20250326,-23.65,3330,20241210,117.12,9470,-23.65,20250326,3435,110.48,20250103,9470,-23.65,20250326,3330,117.12,20241210,0.12,Y,148250,500,48 억,,285109,N,N,147,N,00,N diff --git a/148780/price/prices-20250501.csv b/148780/price/prices-20250501.csv index baa7dc58e851..cca2144c64d7 100644 --- a/148780/price/prices-20250501.csv +++ b/148780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1223,10,2,0.82,400975567,330730,353.82,1227,1235,1186,1576,850,1213,1212.39,1.44,0,-32800,1235,1223,1204,1192,1173,1214,1183,157,363,500,820,1,1,31445725,385,-64.37,3.25,12,1.05,-19.00,376.00,1817,20240516,-32.69,897,20241209,36.34,1641,-25.47,20250423,915,33.66,20250331,1817,-32.69,20240516,897,36.34,20241209,0.32,Y,148780,500,157 억,,452945,N,N,0,N,00,N +20250509,150815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1217,4,2,0.33,352058799,290836,311.14,1227,1235,1186,1576,850,1213,1210.51,1.44,0,-14838,1235,1223,1204,1192,1173,1214,1183,157,363,500,820,1,1,31445725,383,-64.05,3.24,12,0.92,-19.00,376.00,1817,20240516,-33.02,897,20241209,35.67,1641,-25.84,20250423,915,33.01,20250331,1817,-33.02,20240516,897,35.67,20241209,0.32,Y,148780,500,157 억,,452945,N,N,0,N,00,N +20250509,140811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1186,-27,5,-2.23,118799830,98913,105.82,1227,1227,1186,1576,850,1213,1201.05,1.44,0,-53236,1235,1223,1204,1192,1173,1214,1183,157,363,500,820,1,1,31445725,373,-62.42,3.15,12,0.31,-19.00,376.00,1817,20240516,-34.73,897,20241209,32.22,1641,-27.73,20250423,915,29.62,20250331,1817,-34.73,20240516,897,32.22,20241209,0.32,Y,148780,500,157 억,,452945,N,N,0,N,00,N +20250509,130811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1195,-18,5,-1.48,105872460,88053,94.20,1227,1227,1194,1576,850,1213,1202.37,1.44,0,-51763,1235,1223,1204,1192,1173,1214,1183,157,363,500,820,1,1,31445725,376,-62.89,3.18,12,0.28,-19.00,376.00,1817,20240516,-34.23,897,20241209,33.22,1641,-27.18,20250423,915,30.60,20250331,1817,-34.23,20240516,897,33.22,20241209,0.32,Y,148780,500,157 억,,452945,N,N,0,N,00,N +20250509,120813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1197,-16,5,-1.32,88403316,73460,78.59,1227,1227,1197,1576,850,1213,1203.42,1.44,0,-46480,1235,1223,1204,1192,1173,1214,1183,157,363,500,820,1,1,31445725,376,-63.00,3.18,12,0.23,-19.00,376.00,1817,20240516,-34.12,897,20241209,33.44,1641,-27.06,20250423,915,30.82,20250331,1817,-34.12,20240516,897,33.44,20241209,0.32,Y,148780,500,157 억,,452945,N,N,0,N,00,N +20250509,110809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1203,-10,5,-0.82,67865859,56334,60.27,1227,1227,1197,1576,850,1213,1204.71,1.44,0,-38926,1235,1223,1204,1192,1173,1214,1183,157,363,500,820,1,1,31445725,378,-63.32,3.20,12,0.18,-19.00,376.00,1817,20240516,-33.79,897,20241209,34.11,1641,-26.69,20250423,915,31.48,20250331,1817,-33.79,20240516,897,34.11,20241209,0.32,Y,148780,500,157 억,,452945,N,N,0,N,00,N +20250509,100813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1205,-8,5,-0.66,59887464,49677,53.15,1227,1227,1197,1576,850,1213,1205.54,1.44,0,-34063,1235,1223,1204,1192,1173,1214,1183,157,363,500,820,1,1,31445725,379,-63.42,3.20,12,0.16,-19.00,376.00,1817,20240516,-33.68,897,20241209,34.34,1641,-26.57,20250423,915,31.69,20250331,1817,-33.68,20240516,897,34.34,20241209,0.32,Y,148780,500,157 억,,452945,N,N,0,N,00,N +20250509,090815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1202,-11,5,-0.91,14898310,12325,13.19,1227,1227,1200,1576,850,1213,1208.79,1.44,0,-8781,1235,1223,1204,1192,1173,1214,1183,157,363,500,820,1,1,31445725,378,-63.26,3.20,12,0.04,-19.00,376.00,1817,20240516,-33.85,897,20241209,34.00,1641,-26.75,20250423,915,31.37,20250331,1817,-33.85,20240516,897,34.00,20241209,0.32,Y,148780,500,157 억,,452945,N,N,0,N,00,N 20250508,160800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1213,21,2,1.76,111256495,92392,65.58,1216,1216,1185,1549,835,1192,1204.18,1.43,0,5192,1240,1216,1188,1164,1136,1228,1176,157,357,500,810,1,1,31445725,381,-63.84,3.23,12,0.29,-19.00,376.00,1817,20240516,-33.24,897,20241209,35.23,1641,-26.08,20250423,915,32.57,20250331,1817,-33.24,20240516,897,35.23,20241209,0.32,Y,148780,500,157 억,,448275,N,N,0,N,00,N 20250508,150811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1210,18,2,1.51,101793947,84566,60.02,1216,1216,1185,1549,835,1192,1203.72,1.43,0,2344,1240,1216,1188,1164,1136,1228,1176,157,357,500,810,1,1,31445725,380,-63.68,3.22,12,0.27,-19.00,376.00,1817,20240516,-33.41,897,20241209,34.89,1641,-26.26,20250423,915,32.24,20250331,1817,-33.41,20240516,897,34.89,20241209,0.32,Y,148780,500,157 억,,448275,N,N,0,N,00,N 20250508,140807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1201,9,2,0.76,89172302,74097,52.59,1216,1216,1185,1549,835,1192,1203.45,1.43,0,-2207,1240,1216,1188,1164,1136,1228,1176,157,357,500,810,1,1,31445725,378,-63.21,3.19,12,0.24,-19.00,376.00,1817,20240516,-33.90,897,20241209,33.89,1641,-26.81,20250423,915,31.26,20250331,1817,-33.90,20240516,897,33.89,20241209,0.32,Y,148780,500,157 억,,448275,N,N,0,N,00,N diff --git a/148930/price/prices-20250501.csv b/148930/price/prices-20250501.csv index c46a0e04972e..f557b1178a16 100644 --- a/148930/price/prices-20250501.csv +++ b/148930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,75,2,1.97,29684155,7659,49.88,3835,3925,3830,4955,2675,3815,3875.72,1.11,0,-1117,3928,3871,3833,3776,3738,3852,3757,51,1140,500,2510,5,1,10175213,396,15.20,0.62,12,0.08,256.00,6325.00,6750,20240430,-42.37,3000,20241209,29.67,4795,-18.87,20250224,3455,12.59,20250102,6590,-40.97,20240509,3000,29.67,20241209,2.41,Y,148930,500,50 억,,113094,N,N,2,N,00,N +20250509,150815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,35,2,0.92,26988600,6966,45.37,3835,3925,3830,4955,2675,3815,3874.33,1.11,0,-444,3928,3871,3833,3776,3738,3852,3757,51,1140,500,2510,5,1,10175213,392,15.04,0.61,12,0.07,256.00,6325.00,6750,20240430,-42.96,3000,20241209,28.33,4795,-19.71,20250224,3455,11.43,20250102,6590,-41.58,20240509,3000,28.33,20241209,2.41,Y,148930,500,50 억,,113094,N,N,2,N,00,N +20250509,140811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,55,2,1.44,23001280,5931,38.63,3835,3925,3830,4955,2675,3815,3878.15,1.11,0,-1059,3928,3871,3833,3776,3738,3852,3757,51,1140,500,2510,5,1,10175213,394,15.12,0.61,12,0.06,256.00,6325.00,6750,20240430,-42.67,3000,20241209,29.00,4795,-19.29,20250224,3455,12.01,20250102,6590,-41.27,20240509,3000,29.00,20241209,2.41,Y,148930,500,50 억,,113094,N,N,2,N,00,N +20250509,130811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,85,2,2.23,20260745,5228,34.05,3835,3925,3830,4955,2675,3815,3875.43,1.11,0,-1115,3928,3871,3833,3776,3738,3852,3757,51,1140,500,2510,5,1,10175213,397,15.23,0.62,12,0.05,256.00,6325.00,6750,20240430,-42.22,3000,20241209,30.00,4795,-18.67,20250224,3455,12.88,20250102,6590,-40.82,20240509,3000,30.00,20241209,2.41,Y,148930,500,50 억,,113094,N,N,2,N,00,N +20250509,120813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,105,2,2.75,15679820,4055,26.41,3835,3925,3830,4955,2675,3815,3866.79,1.11,0,-523,3928,3871,3833,3776,3738,3852,3757,51,1140,500,2510,5,1,10175213,399,15.31,0.62,12,0.04,256.00,6325.00,6750,20240430,-41.93,3000,20241209,30.67,4795,-18.25,20250224,3455,13.46,20250102,6590,-40.52,20240509,3000,30.67,20241209,2.41,Y,148930,500,50 억,,113094,N,N,2,N,00,N +20250509,110809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,45,2,1.18,4847955,1259,8.20,3835,3870,3830,4955,2675,3815,3850.64,1.11,0,-444,3928,3871,3833,3776,3738,3852,3757,51,1140,500,2510,5,1,10175213,393,15.08,0.61,12,0.01,256.00,6325.00,6750,20240430,-42.81,3000,20241209,28.67,4795,-19.50,20250224,3455,11.72,20250102,6590,-41.43,20240509,3000,28.67,20241209,2.41,Y,148930,500,50 억,,113094,N,N,2,N,00,N +20250509,100813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,45,2,1.18,2681745,698,4.55,3835,3860,3830,4955,2675,3815,3842.04,1.11,0,-186,3928,3871,3833,3776,3738,3852,3757,51,1140,500,2510,5,1,10175213,393,15.08,0.61,12,0.01,256.00,6325.00,6750,20240430,-42.81,3000,20241209,28.67,4795,-19.50,20250224,3455,11.72,20250102,6590,-41.43,20240509,3000,28.67,20241209,2.41,Y,148930,500,50 억,,113094,N,N,2,N,00,N +20250509,090815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,25,2,0.66,576150,150,0.98,3835,3845,3835,4955,2675,3815,3841.00,1.11,0,-19,3928,3871,3833,3776,3738,3852,3757,51,1140,500,2510,5,1,10175213,391,15.00,0.61,12,0.00,256.00,6325.00,6750,20240430,-43.11,3000,20241209,28.00,4795,-19.92,20250224,3455,11.14,20250102,6590,-41.73,20240509,3000,28.00,20241209,2.41,Y,148930,500,50 억,,113094,N,N,2,N,00,N 20250508,160800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,-75,5,-1.93,58603450,15355,173.97,3890,3890,3795,5050,2725,3890,3816.57,1.10,0,1494,3963,3926,3863,3826,3763,3945,3845,51,1160,500,2560,5,1,10175213,388,14.90,0.60,12,0.15,256.00,6325.00,7210,20240424,-47.09,3000,20241209,27.17,4795,-20.44,20250224,3455,10.42,20250102,6590,-42.11,20240508,3000,27.17,20241209,2.42,Y,148930,500,50 억,,111974,N,N,2,N,00,N 20250508,150811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,-40,5,-1.03,56220110,14731,166.90,3890,3890,3795,5050,2725,3890,3816.45,1.10,0,1822,3963,3926,3863,3826,3763,3945,3845,51,1160,500,2560,5,1,10175213,392,15.04,0.61,12,0.14,256.00,6325.00,7210,20240424,-46.60,3000,20241209,28.33,4795,-19.71,20250224,3455,11.43,20250102,6590,-41.58,20240508,3000,28.33,20241209,2.42,Y,148930,500,50 억,,111974,N,N,6,N,00,N 20250508,140808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,-55,5,-1.41,49784890,13053,147.89,3890,3890,3795,5050,2725,3890,3814.06,1.10,0,1974,3963,3926,3863,3826,3763,3945,3845,51,1160,500,2560,5,1,10175213,390,14.98,0.61,12,0.13,256.00,6325.00,7210,20240424,-46.81,3000,20241209,27.83,4795,-20.02,20250224,3455,11.00,20250102,6590,-41.81,20240508,3000,27.83,20241209,2.42,Y,148930,500,50 억,,111974,N,N,6,N,00,N diff --git a/149010/price/prices-20250501.csv b/149010/price/prices-20250501.csv index 9b052497d639..0044181ab73c 100644 --- a/149010/price/prices-20250501.csv +++ b/149010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160807,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,320000,50,62.50,6400,6400,6400,7360,5440,6400,6400.00,0.00,0,0,6480,6440,6360,6320,6240,6460,6340,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250509,150815,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,320000,50,62.50,6400,6400,6400,7360,5440,6400,6400.00,0.00,0,0,6480,6440,6360,6320,6240,6460,6340,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250509,140812,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,320000,50,62.50,6400,6400,6400,7360,5440,6400,6400.00,0.00,0,0,6480,6440,6360,6320,6240,6460,6340,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250509,130811,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,320000,50,62.50,6400,6400,6400,7360,5440,6400,6400.00,0.00,0,0,6480,6440,6360,6320,6240,6460,6340,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250509,120813,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,320000,50,62.50,6400,6400,6400,7360,5440,6400,6400.00,0.00,0,0,6480,6440,6360,6320,6240,6460,6340,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250509,110810,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,320000,50,62.50,6400,6400,6400,7360,5440,6400,6400.00,0.00,0,0,6480,6440,6360,6320,6240,6460,6340,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250509,100814,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6480,6440,6360,6320,6240,6460,6340,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250509,090816,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6480,6440,6360,6320,6240,6460,6340,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N 20250508,160801,57,100.00,KONEX,,,N,N,N,N, ,N,6400,120,2,1.91,502520,80,0.00,6280,6400,6280,7220,5340,6280,6281.50,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,16,940,500,3890,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N 20250508,150811,57,100.00,KONEX,,,N,N,N,N, ,N,6400,120,2,1.91,502520,80,0.00,6280,6400,6280,7220,5340,6280,6281.50,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,16,940,500,3890,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N 20250508,140808,57,100.00,KONEX,,,N,N,N,N, ,N,6400,120,2,1.91,502520,80,0.00,6280,6400,6280,7220,5340,6280,6281.50,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,16,940,500,3890,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N diff --git a/149300/price/prices-20250501.csv b/149300/price/prices-20250501.csv index 87d74f392403..6c4d94a273a8 100644 --- a/149300/price/prices-20250501.csv +++ b/149300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160807,57,100.00,KONEX,신저가,,N,N,N,N, ,N,235,-35,5,-12.96,20109098,82000,104.41,290,292,230,310,230,270,245.23,0.00,0,0,297,283,259,245,221,289,251,227,40,500,160,1,1,45486252,107,-3.31,2.83,12,0.18,-71.00,83.00,499,20240531,-52.91,230,20250509,2.17,385,-38.96,20250210,230,2.17,20250509,499,-52.91,20240531,230,2.17,20250509,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N +20250509,150816,57,100.00,KONEX,신저가,,N,N,N,N, ,N,235,-35,5,-12.96,19638628,79998,101.86,290,292,230,310,230,270,245.49,0.00,0,0,297,283,259,245,221,289,251,227,40,500,160,1,1,45486252,107,-3.31,2.83,12,0.18,-71.00,83.00,499,20240531,-52.91,230,20250509,2.17,385,-38.96,20250210,230,2.17,20250509,499,-52.91,20240531,230,2.17,20250509,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N +20250509,140812,57,100.00,KONEX,신저가,,N,N,N,N, ,N,230,-40,4,-14.81,17599924,71195,90.65,290,292,230,310,230,270,247.21,0.00,0,0,297,283,259,245,221,289,251,227,40,500,160,1,1,45486252,105,-3.24,2.77,12,0.16,-71.00,83.00,499,20240531,-53.91,230,20250509,0.00,385,-40.26,20250210,230,0.00,20250509,499,-53.91,20240531,230,0.00,20250509,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N +20250509,130811,57,100.00,KONEX,,,N,N,N,N, ,N,260,-10,5,-3.70,7371102,28647,36.48,290,292,245,310,230,270,257.31,0.00,0,0,297,283,259,245,221,289,251,227,40,500,160,1,1,45486252,118,-3.66,3.13,12,0.06,-71.00,83.00,499,20240531,-47.90,235,20250508,10.64,385,-32.47,20250210,235,10.64,20250508,499,-47.90,20240531,235,10.64,20250508,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N +20250509,120814,57,100.00,KONEX,,,N,N,N,N, ,N,257,-13,5,-4.81,4375402,17126,21.81,290,292,245,310,230,270,255.48,0.00,0,0,297,283,259,245,221,289,251,227,40,500,160,1,1,45486252,117,-3.62,3.10,12,0.04,-71.00,83.00,499,20240531,-48.50,235,20250508,9.36,385,-33.25,20250210,235,9.36,20250508,499,-48.50,20240531,235,9.36,20250508,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N +20250509,110810,57,100.00,KONEX,,,N,N,N,N, ,N,258,-12,5,-4.44,3980545,15525,19.77,290,292,245,310,230,270,256.40,0.00,0,0,297,283,259,245,221,289,251,227,40,500,160,1,1,45486252,117,-3.63,3.11,12,0.03,-71.00,83.00,499,20240531,-48.30,235,20250508,9.79,385,-32.99,20250210,235,9.79,20250508,499,-48.30,20240531,235,9.79,20250508,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N +20250509,100814,57,100.00,KONEX,,,N,N,N,N, ,N,292,22,2,8.15,850930,3003,3.82,290,292,246,310,230,270,283.36,0.00,0,0,297,283,259,245,221,289,251,227,40,500,160,1,1,45486252,133,-4.11,3.52,12,0.01,-71.00,83.00,499,20240531,-41.48,235,20250508,24.26,385,-24.16,20250210,235,24.26,20250508,499,-41.48,20240531,235,24.26,20250508,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N +20250509,090816,57,100.00,KONEX,,,N,N,N,N, ,N,292,22,2,8.15,850930,3003,3.82,290,292,246,310,230,270,283.36,0.00,0,0,297,283,259,245,221,289,251,227,40,500,160,1,1,45486252,133,-4.11,3.52,12,0.01,-71.00,83.00,499,20240531,-41.48,235,20250508,24.26,385,-24.16,20250210,235,24.26,20250508,499,-41.48,20240531,235,24.26,20250508,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N 20250508,160801,57,100.00,KONEX,신저가,,N,N,N,N, ,N,270,-3,5,-1.10,20005880,78535,171.61,270,273,235,313,233,273,254.74,0.00,0,0,305,289,266,250,227,277,238,227,40,500,160,1,1,45486252,123,-3.80,3.25,12,0.17,-71.00,83.00,499,20240531,-45.89,235,20250508,14.89,385,-29.87,20250210,235,14.89,20250508,499,-45.89,20240531,235,14.89,20250508,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N 20250508,150812,57,100.00,KONEX,신저가,,N,N,N,N, ,N,260,-13,5,-4.76,11327898,45035,98.41,270,273,235,313,233,273,251.54,0.00,0,0,305,289,266,250,227,277,238,227,40,500,160,1,1,45486252,118,-3.66,3.13,12,0.10,-71.00,83.00,499,20240531,-47.90,235,20250508,10.64,385,-32.47,20250210,235,10.64,20250508,499,-47.90,20240531,235,10.64,20250508,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N 20250508,140808,57,100.00,KONEX,신저가,,N,N,N,N, ,N,260,-13,5,-4.76,11327898,45035,98.41,270,273,235,313,233,273,251.54,0.00,0,0,305,289,266,250,227,277,238,227,40,500,160,1,1,45486252,118,-3.66,3.13,12,0.10,-71.00,83.00,499,20240531,-47.90,235,20250508,10.64,385,-32.47,20250210,235,10.64,20250508,499,-47.90,20240531,235,10.64,20250508,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N diff --git a/149950/price/prices-20250501.csv b/149950/price/prices-20250501.csv index 15ae81ecb644..f3e4af375969 100644 --- a/149950/price/prices-20250501.csv +++ b/149950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,140,2,1.69,63603210,7624,32.36,8390,8440,8250,10790,5810,8300,8342.50,1.11,0,2087,8420,8360,8240,8180,8060,8390,8210,82,2490,500,5640,10,1,15607500,1317,14.81,0.81,12,0.05,570.00,10382.00,17640,20240701,-52.15,6860,20241209,23.03,9780,-13.70,20250227,7480,12.83,20250409,17640,-52.15,20240701,6860,23.03,20241209,0.45,Y,149950,500,81 억,,172755,N,N,406,N,00,N +20250509,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,90,2,1.08,53825760,6461,27.42,8390,8390,8250,10790,5810,8300,8330.87,1.11,0,2022,8420,8360,8240,8180,8060,8390,8210,82,2490,500,5640,10,1,15607500,1309,14.72,0.81,12,0.04,570.00,10382.00,17640,20240701,-52.44,6860,20241209,22.30,9780,-14.21,20250227,7480,12.17,20250409,17640,-52.44,20240701,6860,22.30,20241209,0.45,Y,149950,500,81 억,,172755,N,N,795,N,00,N +20250509,140812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,90,2,1.08,50654420,6082,25.81,8390,8390,8250,10790,5810,8300,8328.58,1.11,0,1864,8420,8360,8240,8180,8060,8390,8210,82,2490,500,5640,10,1,15607500,1309,14.72,0.81,12,0.04,570.00,10382.00,17640,20240701,-52.44,6860,20241209,22.30,9780,-14.21,20250227,7480,12.17,20250409,17640,-52.44,20240701,6860,22.30,20241209,0.45,Y,149950,500,81 억,,172755,N,N,795,N,00,N +20250509,130812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,90,2,1.08,48961830,5880,24.96,8390,8390,8250,10790,5810,8300,8326.84,1.11,0,1783,8420,8360,8240,8180,8060,8390,8210,82,2490,500,5640,10,1,15607500,1309,14.72,0.81,12,0.04,570.00,10382.00,17640,20240701,-52.44,6860,20241209,22.30,9780,-14.21,20250227,7480,12.17,20250409,17640,-52.44,20240701,6860,22.30,20241209,0.45,Y,149950,500,81 억,,172755,N,N,795,N,00,N +20250509,120814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,70,2,0.84,33371820,4013,17.03,8390,8390,8250,10790,5810,8300,8315.93,1.11,0,929,8420,8360,8240,8180,8060,8390,8210,82,2490,500,5640,10,1,15607500,1306,14.68,0.81,12,0.03,570.00,10382.00,17640,20240701,-52.55,6860,20241209,22.01,9780,-14.42,20250227,7480,11.90,20250409,17640,-52.55,20240701,6860,22.01,20241209,0.45,Y,149950,500,81 억,,172755,N,N,795,N,00,N +20250509,110810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,70,2,0.84,25086320,3021,12.82,8390,8390,8250,10790,5810,8300,8303.98,1.11,0,709,8420,8360,8240,8180,8060,8390,8210,82,2490,500,5640,10,1,15607500,1306,14.68,0.81,12,0.02,570.00,10382.00,17640,20240701,-52.55,6860,20241209,22.01,9780,-14.42,20250227,7480,11.90,20250409,17640,-52.55,20240701,6860,22.01,20241209,0.45,Y,149950,500,81 억,,172755,N,N,795,N,00,N +20250509,100814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,-10,5,-0.12,13491970,1629,6.91,8390,8390,8250,10790,5810,8300,8282.36,1.11,0,328,8420,8360,8240,8180,8060,8390,8210,82,2490,500,5640,10,1,15607500,1294,14.54,0.80,12,0.01,570.00,10382.00,17640,20240701,-53.00,6860,20241209,20.85,9780,-15.24,20250227,7480,10.83,20250409,17640,-53.00,20240701,6860,20.85,20241209,0.45,Y,149950,500,81 억,,172755,N,N,795,N,00,N +20250509,090816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,30,2,0.36,1156170,138,0.59,8390,8390,8330,10790,5810,8300,8378.04,1.11,0,-17,8420,8360,8240,8180,8060,8390,8210,82,2490,500,5640,10,1,15607500,1300,14.61,0.80,12,0.00,570.00,10382.00,17640,20240701,-52.78,6860,20241209,21.43,9780,-14.83,20250227,7480,11.36,20250409,17640,-52.78,20240701,6860,21.43,20241209,0.45,Y,149950,500,81 억,,172755,N,N,795,N,00,N 20250508,160801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,110,2,1.34,193717315,23557,319.33,8120,8300,8120,10640,5740,8190,8223.34,1.07,0,7790,8250,8220,8160,8130,8070,8235,8145,82,2450,500,5560,10,1,15607500,1295,14.56,0.80,12,0.15,570.00,10382.00,17640,20240701,-52.95,6860,20241209,20.99,9780,-15.13,20250227,7480,10.96,20250409,17640,-52.95,20240701,6860,20.99,20241209,0.46,Y,149950,500,81 억,,167675,N,N,795,N,00,N 20250508,150812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,80,2,0.98,189451095,23042,312.35,8120,8280,8120,10640,5740,8190,8221.99,1.07,0,7703,8250,8220,8160,8130,8070,8235,8145,82,2450,500,5560,10,1,15607500,1291,14.51,0.80,12,0.15,570.00,10382.00,17640,20240701,-53.12,6860,20241209,20.55,9780,-15.44,20250227,7480,10.56,20250409,17640,-53.12,20240701,6860,20.55,20241209,0.46,Y,149950,500,81 억,,167675,N,N,0,N,00,N 20250508,140808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,50,2,0.61,163493315,19894,269.68,8120,8280,8120,10640,5740,8190,8218.22,1.07,0,6955,8250,8220,8160,8130,8070,8235,8145,82,2450,500,5560,10,1,15607500,1286,14.46,0.79,12,0.13,570.00,10382.00,17640,20240701,-53.29,6860,20241209,20.12,9780,-15.75,20250227,7480,10.16,20250409,17640,-53.29,20240701,6860,20.12,20241209,0.46,Y,149950,500,81 억,,167675,N,N,0,N,00,N diff --git a/149980/price/prices-20250501.csv b/149980/price/prices-20250501.csv index 3bcecbed305b..3d6002d56bc1 100644 --- a/149980/price/prices-20250501.csv +++ b/149980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160807,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.61,Y,149980,100,18 억,,257953,N,N,0,N,00,N +20250509,150816,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.61,Y,149980,100,18 억,,257953,N,N,0,N,00,N +20250509,140812,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.61,Y,149980,100,18 억,,257953,N,N,0,N,00,N +20250509,130812,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.61,Y,149980,100,18 억,,257953,N,N,0,N,00,N +20250509,120814,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.61,Y,149980,100,18 억,,257953,N,N,0,N,00,N +20250509,110810,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.61,Y,149980,100,18 억,,257953,N,N,0,N,00,N +20250509,100814,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.61,Y,149980,100,18 억,,257953,N,N,0,N,00,N +20250509,090816,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.61,Y,149980,100,18 억,,257953,N,N,0,N,00,N 20250508,160801,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.67,Y,149980,100,18 억,,257953,N,N,0,N,00,N 20250508,150812,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.67,Y,149980,100,18 억,,257953,N,N,0,N,00,N 20250508,140809,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.67,Y,149980,100,18 억,,257953,N,N,0,N,00,N diff --git a/150840/price/prices-20250501.csv b/150840/price/prices-20250501.csv index fc7218d6ac05..4d45234815ab 100644 --- a/150840/price/prices-20250501.csv +++ b/150840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160808,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240425,0.00,5850,20240425,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240509,5850,0.00,20240509,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N +20250509,150816,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240425,0.00,5850,20240425,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240509,5850,0.00,20240509,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N +20250509,140813,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240425,0.00,5850,20240425,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240509,5850,0.00,20240509,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N +20250509,130812,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240425,0.00,5850,20240425,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240509,5850,0.00,20240509,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N +20250509,120814,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240425,0.00,5850,20240425,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240509,5850,0.00,20240509,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N +20250509,110811,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240425,0.00,5850,20240425,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240509,5850,0.00,20240509,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N +20250509,100815,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240425,0.00,5850,20240425,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240509,5850,0.00,20240509,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N +20250509,090817,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240425,0.00,5850,20240425,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240509,5850,0.00,20240509,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N 20250508,160802,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240424,0.00,5850,20240424,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240508,5850,0.00,20240508,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N 20250508,150812,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240424,0.00,5850,20240424,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240508,5850,0.00,20240508,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N 20250508,140809,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240424,0.00,5850,20240424,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240508,5850,0.00,20240508,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N diff --git a/150900/price/prices-20250501.csv b/150900/price/prices-20250501.csv index 766f52e959aa..e98dc3225a25 100644 --- a/150900/price/prices-20250501.csv +++ b/150900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,-50,5,-0.98,238626550,47388,75.17,5150,5150,4995,6650,3590,5120,5035.54,13.40,0,-11096,5220,5170,5070,5020,4920,5195,5045,58,1530,500,3170,10,1,11685422,592,13.20,1.53,12,0.41,384.00,3303.00,7800,20240828,-35.00,4110,20241115,23.36,5630,-9.95,20250402,4150,22.17,20250409,7800,-35.00,20240828,4110,23.36,20241115,2.29,Y,150900,500,58 억,,1566257,N,N,1461,N,00,N +20250509,150817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-80,5,-1.56,203921060,40526,64.28,5150,5150,4995,6650,3590,5120,5031.86,13.40,0,-7778,5220,5170,5070,5020,4920,5195,5045,58,1530,500,3170,10,1,11685422,589,13.12,1.53,12,0.35,384.00,3303.00,7800,20240828,-35.38,4110,20241115,22.63,5630,-10.48,20250402,4150,21.45,20250409,7800,-35.38,20240828,4110,22.63,20241115,2.29,Y,150900,500,58 억,,1566257,N,N,453,N,00,N +20250509,140813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,-100,5,-1.95,163232430,32404,51.40,5150,5150,4995,6650,3590,5120,5037.42,13.40,0,-7932,5220,5170,5070,5020,4920,5195,5045,58,1530,500,3170,10,1,11685422,587,13.07,1.52,12,0.28,384.00,3303.00,7800,20240828,-35.64,4110,20241115,22.14,5630,-10.83,20250402,4150,20.96,20250409,7800,-35.64,20240828,4110,22.14,20241115,2.29,Y,150900,500,58 억,,1566257,N,N,453,N,00,N +20250509,130813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,-90,5,-1.76,153752490,30508,48.39,5150,5150,5000,6650,3590,5120,5039.74,13.40,0,-6690,5220,5170,5070,5020,4920,5195,5045,58,1530,500,3170,10,1,11685422,588,13.10,1.52,12,0.26,384.00,3303.00,7800,20240828,-35.51,4110,20241115,22.38,5630,-10.66,20250402,4150,21.20,20250409,7800,-35.51,20240828,4110,22.38,20241115,2.29,Y,150900,500,58 억,,1566257,N,N,453,N,00,N +20250509,120815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-80,5,-1.56,140600010,27887,44.23,5150,5150,5000,6650,3590,5120,5041.78,13.40,0,-5329,5220,5170,5070,5020,4920,5195,5045,58,1530,500,3170,10,1,11685422,589,13.12,1.53,12,0.24,384.00,3303.00,7800,20240828,-35.38,4110,20241115,22.63,5630,-10.48,20250402,4150,21.45,20250409,7800,-35.38,20240828,4110,22.63,20241115,2.29,Y,150900,500,58 억,,1566257,N,N,453,N,00,N +20250509,110811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,-120,5,-2.34,107908510,21358,33.88,5150,5150,5000,6650,3590,5120,5052.37,13.40,0,-6778,5220,5170,5070,5020,4920,5195,5045,58,1530,500,3170,10,1,11685422,584,13.02,1.51,12,0.18,384.00,3303.00,7800,20240828,-35.90,4110,20241115,21.65,5630,-11.19,20250402,4150,20.48,20250409,7800,-35.90,20240828,4110,21.65,20241115,2.29,Y,150900,500,58 억,,1566257,N,N,453,N,00,N +20250509,100815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,-100,5,-1.95,82861330,16359,25.95,5150,5150,5010,6650,3590,5120,5065.18,13.40,0,-5990,5220,5170,5070,5020,4920,5195,5045,58,1530,500,3170,10,1,11685422,587,13.07,1.52,12,0.14,384.00,3303.00,7800,20240828,-35.64,4110,20241115,22.14,5630,-10.83,20250402,4150,20.96,20250409,7800,-35.64,20240828,4110,22.14,20241115,2.29,Y,150900,500,58 억,,1566257,N,N,453,N,00,N +20250509,090817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,-30,5,-0.59,4888320,956,1.52,5150,5150,5090,6650,3590,5120,5113.31,13.40,0,-207,5220,5170,5070,5020,4920,5195,5045,58,1530,500,3170,10,1,11685422,595,13.26,1.54,12,0.01,384.00,3303.00,7800,20240828,-34.74,4110,20241115,23.84,5630,-9.59,20250402,4150,22.65,20250409,7800,-34.74,20240828,4110,23.84,20241115,2.29,Y,150900,500,58 억,,1566257,N,N,453,N,00,N 20250508,160802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,60,2,1.19,318142090,62958,124.95,5060,5120,4970,6570,3550,5060,5053.19,13.34,0,8079,5186,5122,5046,4982,4906,5155,5015,58,1510,500,3130,10,1,11685422,598,13.33,1.55,12,0.54,384.00,3303.00,7800,20240828,-34.36,4110,20241115,24.57,5630,-9.06,20250402,4150,23.37,20250409,7800,-34.36,20240828,4110,24.57,20241115,2.28,Y,150900,500,58 억,,1558611,N,N,453,N,00,N 20250508,150813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,40,2,0.79,296297010,58684,116.47,5060,5110,4970,6570,3550,5060,5049.03,13.34,0,8513,5186,5122,5046,4982,4906,5155,5015,58,1510,500,3130,10,1,11685422,596,13.28,1.54,12,0.50,384.00,3303.00,7800,20240828,-34.62,4110,20241115,24.09,5630,-9.41,20250402,4150,22.89,20250409,7800,-34.62,20240828,4110,24.09,20241115,2.28,Y,150900,500,58 억,,1558611,N,N,672,N,00,N 20250508,140809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-20,5,-0.40,154900540,30805,61.14,5060,5100,4970,6570,3550,5060,5028.42,13.34,0,2458,5186,5122,5046,4982,4906,5155,5015,58,1510,500,3130,10,1,11685422,589,13.12,1.53,12,0.26,384.00,3303.00,7800,20240828,-35.38,4110,20241115,22.63,5630,-10.48,20250402,4150,21.45,20250409,7800,-35.38,20240828,4110,22.63,20241115,2.28,Y,150900,500,58 억,,1558611,N,N,672,N,00,N diff --git a/151860/price/prices-20250501.csv b/151860/price/prices-20250501.csv index 9d3e8d099c7d..5b0292fdf500 100644 --- a/151860/price/prices-20250501.csv +++ b/151860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160808,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5530,-150,5,-2.64,440359685,79231,103.08,5680,5710,5500,7380,3980,5680,5557.92,3.78,0,-1194,5786,5732,5626,5572,5466,5760,5600,269,1700,500,3970,10,1,47603002,2632,3.38,0.20,12,0.17,1636.00,27986.00,9290,20240430,-40.47,4310,20241209,28.31,5880,-5.95,20250226,4460,23.99,20250409,9120,-39.36,20240509,4310,28.31,20241209,2.38,Y,151860,500,268 억,,1797134,N,N,1834,N,00,N +20250509,150817,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5540,-140,5,-2.46,408427615,73454,95.56,5680,5710,5500,7380,3980,5680,5560.32,3.78,0,861,5786,5732,5626,5572,5466,5760,5600,269,1700,500,3970,10,1,47603002,2637,3.39,0.20,12,0.15,1636.00,27986.00,9290,20240430,-40.37,4310,20241209,28.54,5880,-5.78,20250226,4460,24.22,20250409,9120,-39.25,20240509,4310,28.54,20241209,2.38,Y,151860,500,268 억,,1797134,N,N,6228,N,00,N +20250509,140813,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5510,-170,5,-2.99,364582425,65529,85.25,5680,5710,5500,7380,3980,5680,5563.68,3.78,0,2255,5786,5732,5626,5572,5466,5760,5600,269,1700,500,3970,10,1,47603002,2623,3.37,0.20,12,0.14,1636.00,27986.00,9290,20240430,-40.69,4310,20241209,27.84,5880,-6.29,20250226,4460,23.54,20250409,9120,-39.58,20240509,4310,27.84,20241209,2.38,Y,151860,500,268 억,,1797134,N,N,6228,N,00,N +20250509,130813,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5520,-160,5,-2.82,261444265,46865,60.97,5680,5710,5510,7380,3980,5680,5578.67,3.78,0,3424,5786,5732,5626,5572,5466,5760,5600,269,1700,500,3970,10,1,47603002,2628,3.37,0.20,12,0.10,1636.00,27986.00,9290,20240430,-40.58,4310,20241209,28.07,5880,-6.12,20250226,4460,23.77,20250409,9120,-39.47,20240509,4310,28.07,20241209,2.38,Y,151860,500,268 억,,1797134,N,N,6228,N,00,N +20250509,120815,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5550,-130,5,-2.29,221899360,39711,51.66,5680,5710,5510,7380,3980,5680,5587.86,3.78,0,6176,5786,5732,5626,5572,5466,5760,5600,269,1700,500,3970,10,1,47603002,2642,3.39,0.20,12,0.08,1636.00,27986.00,9290,20240430,-40.26,4310,20241209,28.77,5880,-5.61,20250226,4460,24.44,20250409,9120,-39.14,20240509,4310,28.77,20241209,2.38,Y,151860,500,268 억,,1797134,N,N,6228,N,00,N +20250509,110811,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5540,-140,5,-2.46,190673860,34065,44.32,5680,5710,5540,7380,3980,5680,5597.35,3.78,0,5500,5786,5732,5626,5572,5466,5760,5600,269,1700,500,3970,10,1,47603002,2637,3.39,0.20,12,0.07,1636.00,27986.00,9290,20240430,-40.37,4310,20241209,28.54,5880,-5.78,20250226,4460,24.22,20250409,9120,-39.25,20240509,4310,28.54,20241209,2.38,Y,151860,500,268 억,,1797134,N,N,6228,N,00,N +20250509,100815,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5580,-100,5,-1.76,110746360,19723,25.66,5680,5710,5550,7380,3980,5680,5615.09,3.78,0,-749,5786,5732,5626,5572,5466,5760,5600,269,1700,500,3970,10,1,47603002,2656,3.41,0.20,12,0.04,1636.00,27986.00,9290,20240430,-39.94,4310,20241209,29.47,5880,-5.10,20250226,4460,25.11,20250409,9120,-38.82,20240509,4310,29.47,20241209,2.38,Y,151860,500,268 억,,1797134,N,N,6228,N,00,N +20250509,090817,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5630,-50,5,-0.88,40664720,7180,9.34,5680,5710,5620,7380,3980,5680,5663.61,3.78,0,-2371,5786,5732,5626,5572,5466,5760,5600,269,1700,500,3970,10,1,47603002,2680,3.44,0.20,12,0.02,1636.00,27986.00,9290,20240430,-39.40,4310,20241209,30.63,5880,-4.25,20250226,4460,26.23,20250409,9120,-38.27,20240509,4310,30.63,20241209,2.38,Y,151860,500,268 억,,1797134,N,N,6228,N,00,N 20250508,160802,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5680,170,2,3.09,429215500,76628,136.86,5520,5680,5520,7160,3860,5510,5601.14,3.80,0,826,5730,5620,5560,5450,5390,5590,5420,269,1650,500,3850,10,1,47603002,2704,3.47,0.20,12,0.16,1636.00,27986.00,9290,20240430,-38.86,4310,20241209,31.79,5880,-3.40,20250226,4460,27.35,20250409,9120,-37.72,20240509,4310,31.79,20241209,2.41,Y,151860,500,268 억,,1810518,N,N,6228,N,00,N 20250508,150813,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5660,150,2,2.72,405155920,72386,129.28,5520,5660,5520,7160,3860,5510,5597.16,3.80,0,-341,5730,5620,5560,5450,5390,5590,5420,269,1650,500,3850,10,1,47603002,2694,3.46,0.20,12,0.15,1636.00,27986.00,9290,20240430,-39.07,4310,20241209,31.32,5880,-3.74,20250226,4460,26.91,20250409,9120,-37.94,20240509,4310,31.32,20241209,2.41,Y,151860,500,268 억,,1810518,N,N,52,N,00,N 20250508,140809,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,5620,110,2,2.00,337914740,60483,108.02,5520,5650,5520,7160,3860,5510,5586.94,3.80,0,-4929,5730,5620,5560,5450,5390,5590,5420,269,1650,500,3850,10,1,47603002,2675,3.44,0.20,12,0.13,1636.00,27986.00,9290,20240430,-39.50,4310,20241209,30.39,5880,-4.42,20250226,4460,26.01,20250409,9120,-38.38,20240509,4310,30.39,20241209,2.41,Y,151860,500,268 억,,1810518,N,N,52,N,00,N diff --git a/151910/price/prices-20250501.csv b/151910/price/prices-20250501.csv index 3a644d78c6b6..0486a6d7675b 100644 --- a/151910/price/prices-20250501.csv +++ b/151910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160808,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240425,0.00,640,20240425,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240509,640,0.00,20240509,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N +20250509,150817,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240425,0.00,640,20240425,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240509,640,0.00,20240509,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N +20250509,140814,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240425,0.00,640,20240425,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240509,640,0.00,20240509,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N +20250509,130813,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240425,0.00,640,20240425,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240509,640,0.00,20240509,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N +20250509,120815,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240425,0.00,640,20240425,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240509,640,0.00,20240509,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N +20250509,110812,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240425,0.00,640,20240425,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240509,640,0.00,20240509,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N +20250509,100815,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240425,0.00,640,20240425,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240509,640,0.00,20240509,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N +20250509,090817,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240425,0.00,640,20240425,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240509,640,0.00,20240509,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N 20250508,160802,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240424,0.00,640,20240424,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240508,640,0.00,20240508,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N 20250508,150813,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240424,0.00,640,20240424,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240508,640,0.00,20240508,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N 20250508,140810,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240424,0.00,640,20240424,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240508,640,0.00,20240508,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N diff --git a/152550/price/prices-20250501.csv b/152550/price/prices-20250501.csv index df955a6d228a..d23352a852e1 100644 --- a/152550/price/prices-20250501.csv +++ b/152550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160809,57,100.00,KOSPI,, ,N,N,N,N, ,N,263,-2,5,-0.75,143137302,543635,132.83,266,266,262,344,186,265,263.30,0.33,0,0,268,266,265,263,262,266,263,3501,79,0,160,1,1,70020000,184,0.00,0.00,12,0.78,0.00,0.00,649,20240607,-59.48,203,20241209,29.56,474,-44.51,20250204,253,3.95,20250407,649,-59.48,20240607,203,29.56,20241209,0.00,Y,152550,0,3501 억,,233802,N,N,0,N,00,N +20250509,150817,57,100.00,KOSPI,, ,N,N,N,N, ,N,264,-1,5,-0.38,142481896,541143,132.22,266,266,262,344,186,265,263.30,0.33,0,0,268,266,265,263,262,266,263,3501,79,0,160,1,1,70020000,185,0.00,0.00,12,0.77,0.00,0.00,649,20240607,-59.32,203,20241209,30.05,474,-44.30,20250204,253,4.35,20250407,649,-59.32,20240607,203,30.05,20241209,0.00,Y,152550,0,3501 억,,233802,N,N,0,N,00,N +20250509,140814,57,100.00,KOSPI,, ,N,N,N,N, ,N,264,-1,5,-0.38,129018365,489918,119.70,266,266,262,344,186,265,263.35,0.33,0,0,268,266,265,263,262,266,263,3501,79,0,160,1,1,70020000,185,0.00,0.00,12,0.70,0.00,0.00,649,20240607,-59.32,203,20241209,30.05,474,-44.30,20250204,253,4.35,20250407,649,-59.32,20240607,203,30.05,20241209,0.00,Y,152550,0,3501 억,,233802,N,N,0,N,00,N +20250509,130813,57,100.00,KOSPI,, ,N,N,N,N, ,N,264,-1,5,-0.38,119879720,455201,111.22,266,266,262,344,186,265,263.36,0.33,0,0,268,266,265,263,262,266,263,3501,79,0,160,1,1,70020000,185,0.00,0.00,12,0.65,0.00,0.00,649,20240607,-59.32,203,20241209,30.05,474,-44.30,20250204,253,4.35,20250407,649,-59.32,20240607,203,30.05,20241209,0.00,Y,152550,0,3501 억,,233802,N,N,0,N,00,N +20250509,120815,57,100.00,KOSPI,, ,N,N,N,N, ,N,263,-2,5,-0.75,115020788,436703,106.70,266,266,262,344,186,265,263.38,0.33,0,0,268,266,265,263,262,266,263,3501,79,0,160,1,1,70020000,184,0.00,0.00,12,0.62,0.00,0.00,649,20240607,-59.48,203,20241209,29.56,474,-44.51,20250204,253,3.95,20250407,649,-59.48,20240607,203,29.56,20241209,0.00,Y,152550,0,3501 억,,233802,N,N,0,N,00,N +20250509,110812,57,100.00,KOSPI,, ,N,N,N,N, ,N,262,-3,5,-1.13,107311953,407358,99.53,266,266,262,344,186,265,263.43,0.33,0,0,268,266,265,263,262,266,263,3501,79,0,160,1,1,70020000,183,0.00,0.00,12,0.58,0.00,0.00,649,20240607,-59.63,203,20241209,29.06,474,-44.73,20250204,253,3.56,20250407,649,-59.63,20240607,203,29.06,20241209,0.00,Y,152550,0,3501 억,,233802,N,N,0,N,00,N +20250509,100815,57,100.00,KOSPI,, ,N,N,N,N, ,N,263,-2,5,-0.75,64915301,246113,60.13,266,266,263,344,186,265,263.76,0.33,0,0,268,266,265,263,262,266,263,3501,79,0,160,1,1,70020000,184,0.00,0.00,12,0.35,0.00,0.00,649,20240607,-59.48,203,20241209,29.56,474,-44.51,20250204,253,3.95,20250407,649,-59.48,20240607,203,29.56,20241209,0.00,Y,152550,0,3501 억,,233802,N,N,0,N,00,N +20250509,090818,57,100.00,KOSPI,, ,N,N,N,N, ,N,264,-1,5,-0.38,7595944,28739,7.02,266,266,264,344,186,265,264.31,0.33,0,0,268,266,265,263,262,266,263,3501,79,0,160,1,1,70020000,185,0.00,0.00,12,0.04,0.00,0.00,649,20240607,-59.32,203,20241209,30.05,474,-44.30,20250204,253,4.35,20250407,649,-59.32,20240607,203,30.05,20241209,0.00,Y,152550,0,3501 억,,233802,N,N,0,N,00,N 20250508,160803,57,100.00,KOSPI,, ,N,N,N,N, ,N,265,0,3,0.00,107569597,405727,47.54,267,267,264,344,186,265,265.13,0.33,0,0,271,267,265,261,259,270,264,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.58,0.00,0.00,649,20240607,-59.17,203,20241209,30.54,474,-44.09,20250204,253,4.74,20250407,649,-59.17,20240607,203,30.54,20241209,0.00,Y,152550,0,3501 억,,229270,N,N,0,N,00,N 20250508,150813,57,100.00,KOSPI,, ,N,N,N,N, ,N,265,0,3,0.00,105228169,396892,46.50,267,267,264,344,186,265,265.13,0.33,0,0,271,267,265,261,259,270,264,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.57,0.00,0.00,649,20240607,-59.17,203,20241209,30.54,474,-44.09,20250204,253,4.74,20250407,649,-59.17,20240607,203,30.54,20241209,0.00,Y,152550,0,3501 억,,229270,N,N,0,N,00,N 20250508,140810,57,100.00,KOSPI,, ,N,N,N,N, ,N,265,0,3,0.00,89079949,335862,39.35,267,267,264,344,186,265,265.23,0.33,0,0,271,267,265,261,259,270,264,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.48,0.00,0.00,649,20240607,-59.17,203,20241209,30.54,474,-44.09,20250204,253,4.74,20250407,649,-59.17,20240607,203,30.54,20241209,0.00,Y,152550,0,3501 억,,229270,N,N,0,N,00,N diff --git a/153460/price/prices-20250501.csv b/153460/price/prices-20250501.csv index 27e3f22b30a4..c6be9682b71b 100644 --- a/153460/price/prices-20250501.csv +++ b/153460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,70,2,0.99,5761150,808,40.22,7180,7180,7020,9170,4950,7060,7130.14,0.00,0,1,7153,7106,7043,6996,6933,7130,7020,33,2110,500,4940,10,1,6530014,466,36.19,1.39,12,0.01,197.00,5126.00,7500,20240716,-4.93,5850,20240906,21.88,7300,-2.33,20250325,6130,16.31,20250107,7500,-4.93,20240716,5850,21.88,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N +20250509,150818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,60,2,0.85,3482600,488,24.29,7180,7180,7020,9170,4950,7060,7136.48,0.00,0,1,7153,7106,7043,6996,6933,7130,7020,33,2110,500,4940,10,1,6530014,465,36.14,1.39,12,0.01,197.00,5126.00,7500,20240716,-5.07,5850,20240906,21.71,7300,-2.47,20250325,6130,16.15,20250107,7500,-5.07,20240716,5850,21.71,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N +20250509,140814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,60,2,0.85,3341180,468,23.30,7180,7180,7020,9170,4950,7060,7139.27,0.00,0,1,7153,7106,7043,6996,6933,7130,7020,33,2110,500,4940,10,1,6530014,465,36.14,1.39,12,0.01,197.00,5126.00,7500,20240716,-5.07,5850,20240906,21.71,7300,-2.47,20250325,6130,16.15,20250107,7500,-5.07,20240716,5850,21.71,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N +20250509,130814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,60,2,0.85,3341180,468,23.30,7180,7180,7020,9170,4950,7060,7139.27,0.00,0,1,7153,7106,7043,6996,6933,7130,7020,33,2110,500,4940,10,1,6530014,465,36.14,1.39,12,0.01,197.00,5126.00,7500,20240716,-5.07,5850,20240906,21.71,7300,-2.47,20250325,6130,16.15,20250107,7500,-5.07,20240716,5850,21.71,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N +20250509,120816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,60,2,0.85,3135960,439,21.85,7180,7180,7020,9170,4950,7060,7143.42,0.00,0,-1,7153,7106,7043,6996,6933,7130,7020,33,2110,500,4940,10,1,6530014,465,36.14,1.39,12,0.01,197.00,5126.00,7500,20240716,-5.07,5850,20240906,21.71,7300,-2.47,20250325,6130,16.15,20250107,7500,-5.07,20240716,5850,21.71,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N +20250509,110812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,90,2,1.27,2916190,408,20.31,7180,7180,7020,9170,4950,7060,7147.52,0.00,0,-1,7153,7106,7043,6996,6933,7130,7020,33,2110,500,4940,10,1,6530014,467,36.29,1.39,12,0.01,197.00,5126.00,7500,20240716,-4.67,5850,20240906,22.22,7300,-2.05,20250325,6130,16.64,20250107,7500,-4.67,20240716,5850,22.22,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N +20250509,100816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,100,2,1.42,2198130,307,15.28,7180,7180,7090,9170,4950,7060,7160.03,0.00,0,0,7153,7106,7043,6996,6933,7130,7020,33,2110,500,4940,10,1,6530014,468,36.35,1.40,12,0.00,197.00,5126.00,7500,20240716,-4.53,5850,20240906,22.39,7300,-1.92,20250325,6130,16.80,20250107,7500,-4.53,20240716,5850,22.39,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N +20250509,090818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,100,2,1.42,437960,61,3.04,7180,7180,7160,9170,4950,7060,7179.67,0.00,0,0,7153,7106,7043,6996,6933,7130,7020,33,2110,500,4940,10,1,6530014,468,36.35,1.40,12,0.00,197.00,5126.00,7500,20240716,-4.53,5850,20240906,22.39,7300,-1.92,20250325,6130,16.80,20250107,7500,-4.53,20240716,5850,22.39,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N 20250508,160803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,80,2,1.15,14089190,2009,77.87,6980,7090,6980,9070,4890,6980,7013.04,0.00,0,9,7146,7062,7016,6932,6886,7040,6910,33,2090,500,4880,10,1,6530014,461,35.84,1.38,12,0.03,197.00,5126.00,7500,20240716,-5.87,5850,20240906,20.68,7300,-3.29,20250325,6130,15.17,20250107,7500,-5.87,20240716,5850,20.68,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N 20250508,150814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,80,2,1.15,13503200,1926,74.65,6980,7090,6980,9070,4890,6980,7011.01,0.00,0,42,7146,7062,7016,6932,6886,7040,6910,33,2090,500,4880,10,1,6530014,461,35.84,1.38,12,0.03,197.00,5126.00,7500,20240716,-5.87,5850,20240906,20.68,7300,-3.29,20250325,6130,15.17,20250107,7500,-5.87,20240716,5850,20.68,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N 20250508,140810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,90,2,1.29,7105340,1014,39.30,6980,7090,6980,9070,4890,6980,7007.24,0.00,0,16,7146,7062,7016,6932,6886,7040,6910,33,2090,500,4880,10,1,6530014,462,35.89,1.38,12,0.02,197.00,5126.00,7500,20240716,-5.73,5850,20240906,20.85,7300,-3.15,20250325,6130,15.33,20250107,7500,-5.73,20240716,5850,20.85,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N diff --git a/153490/price/prices-20250501.csv b/153490/price/prices-20250501.csv index ced968c2b3f7..50630411bba5 100644 --- a/153490/price/prices-20250501.csv +++ b/153490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-4,5,-0.60,27856410,41971,38.35,667,669,659,868,468,668,663.71,2.27,0,-2362,679,673,666,660,653,670,657,257,200,500,450,1,1,51480000,342,6.21,0.37,12,0.08,107.00,1789.00,1070,20240521,-37.94,595,20241209,11.60,854,-22.25,20250206,634,4.73,20250407,1070,-37.94,20240521,595,11.60,20241209,0.54,Y,153490,500,257 억,,1170994,N,N,0,N,00,N +20250509,150818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,-5,5,-0.75,27362522,41227,37.68,667,669,659,868,468,668,663.70,2.27,0,-2154,679,673,666,660,653,670,657,257,200,500,450,1,1,51480000,341,6.20,0.37,12,0.08,107.00,1789.00,1070,20240521,-38.04,595,20241209,11.43,854,-22.37,20250206,634,4.57,20250407,1070,-38.04,20240521,595,11.43,20241209,0.54,Y,153490,500,257 억,,1170994,N,N,0,N,00,N +20250509,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-3,5,-0.45,26972460,40640,37.14,667,669,659,868,468,668,663.69,2.27,0,-2041,679,673,666,660,653,670,657,257,200,500,450,1,1,51480000,342,6.21,0.37,12,0.08,107.00,1789.00,1070,20240521,-37.85,595,20241209,11.76,854,-22.13,20250206,634,4.89,20250407,1070,-37.85,20240521,595,11.76,20241209,0.54,Y,153490,500,257 억,,1170994,N,N,0,N,00,N +20250509,130814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,-5,5,-0.75,23028405,34692,31.70,667,669,659,868,468,668,663.80,2.27,0,-1645,679,673,666,660,653,670,657,257,200,500,450,1,1,51480000,341,6.20,0.37,12,0.07,107.00,1789.00,1070,20240521,-38.04,595,20241209,11.43,854,-22.37,20250206,634,4.57,20250407,1070,-38.04,20240521,595,11.43,20241209,0.54,Y,153490,500,257 억,,1170994,N,N,0,N,00,N +20250509,120816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-3,5,-0.45,20308942,30585,27.95,667,669,659,868,468,668,664.02,2.27,0,-1644,679,673,666,660,653,670,657,257,200,500,450,1,1,51480000,342,6.21,0.37,12,0.06,107.00,1789.00,1070,20240521,-37.85,595,20241209,11.76,854,-22.13,20250206,634,4.89,20250407,1070,-37.85,20240521,595,11.76,20241209,0.54,Y,153490,500,257 억,,1170994,N,N,0,N,00,N +20250509,110812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,-5,5,-0.75,18215609,27437,25.07,667,669,659,868,468,668,663.91,2.27,0,-1421,679,673,666,660,653,670,657,257,200,500,450,1,1,51480000,341,6.20,0.37,12,0.05,107.00,1789.00,1070,20240521,-38.04,595,20241209,11.43,854,-22.37,20250206,634,4.57,20250407,1070,-38.04,20240521,595,11.43,20241209,0.54,Y,153490,500,257 억,,1170994,N,N,0,N,00,N +20250509,100816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,-5,5,-0.75,9018508,13584,12.41,667,669,659,868,468,668,663.91,2.27,0,-287,679,673,666,660,653,670,657,257,200,500,450,1,1,51480000,341,6.20,0.37,12,0.03,107.00,1789.00,1070,20240521,-38.04,595,20241209,11.43,854,-22.37,20250206,634,4.57,20250407,1070,-38.04,20240521,595,11.43,20241209,0.54,Y,153490,500,257 억,,1170994,N,N,0,N,00,N +20250509,090818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-3,5,-0.45,6207429,9357,8.55,667,668,659,868,468,668,663.40,2.27,0,-602,679,673,666,660,653,670,657,257,200,500,450,1,1,51480000,342,6.21,0.37,12,0.02,107.00,1789.00,1070,20240521,-37.85,595,20241209,11.76,854,-22.13,20250206,634,4.89,20250407,1070,-37.85,20240521,595,11.76,20241209,0.54,Y,153490,500,257 억,,1170994,N,N,0,N,00,N 20250508,160803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-1,5,-0.15,72662728,109412,148.89,669,672,659,869,469,669,664.10,2.28,0,-376,684,676,668,660,652,672,656,257,200,500,450,1,1,51480000,344,6.24,0.37,12,0.21,107.00,1789.00,1070,20240521,-37.57,595,20241209,12.27,854,-21.78,20250206,634,5.36,20250407,1070,-37.57,20240521,595,12.27,20241209,0.54,Y,153490,500,257 억,,1175317,N,N,0,N,00,N 20250508,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,661,-8,5,-1.20,69639470,104892,142.74,669,672,659,869,469,669,663.90,2.28,0,-35,684,676,668,660,652,672,656,257,200,500,450,1,1,51480000,340,6.18,0.37,12,0.20,107.00,1789.00,1070,20240521,-38.22,595,20241209,11.09,854,-22.60,20250206,634,4.26,20250407,1070,-38.22,20240521,595,11.09,20241209,0.54,Y,153490,500,257 억,,1175317,N,N,0,N,00,N 20250508,140810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-5,5,-0.75,57015675,85866,116.85,669,672,659,869,469,669,663.98,2.28,0,1151,684,676,668,660,652,672,656,257,200,500,450,1,1,51480000,342,6.21,0.37,12,0.17,107.00,1789.00,1070,20240521,-37.94,595,20241209,11.60,854,-22.25,20250206,634,4.73,20250407,1070,-37.94,20240521,595,11.60,20241209,0.54,Y,153490,500,257 억,,1175317,N,N,0,N,00,N diff --git a/153710/price/prices-20250501.csv b/153710/price/prices-20250501.csv index f2b21d8f3e3b..67f7c5e0aba0 100644 --- a/153710/price/prices-20250501.csv +++ b/153710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,70,2,1.34,27094080,5171,192.23,5240,5340,5180,6810,3670,5240,5239.62,0.30,0,-126,5320,5280,5220,5180,5120,5300,5200,73,1570,500,3770,10,1,14669958,779,-32.98,2.85,12,0.04,-161.00,1863.00,7640,20240527,-30.50,4400,20241230,20.68,5860,-9.39,20250226,4585,15.81,20250103,7640,-30.50,20240527,4400,20.68,20241230,0.00,Y,153710,500,73 억,,43792,N,N,12,N,00,N +20250509,150818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,-20,5,-0.38,21863820,4178,155.32,5240,5270,5180,6810,3670,5240,5233.08,0.30,0,-17,5320,5280,5220,5180,5120,5300,5200,73,1570,500,3770,10,1,14669958,766,-32.42,2.80,12,0.03,-161.00,1863.00,7640,20240527,-31.68,4400,20241230,18.64,5860,-10.92,20250226,4585,13.85,20250103,7640,-31.68,20240527,4400,18.64,20241230,0.00,Y,153710,500,73 억,,43792,N,N,3,N,00,N +20250509,140815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,20,2,0.38,19233930,3673,136.54,5240,5270,5180,6810,3670,5240,5236.57,0.30,0,-76,5320,5280,5220,5180,5120,5300,5200,73,1570,500,3770,10,1,14669958,772,-32.67,2.82,12,0.03,-161.00,1863.00,7640,20240527,-31.15,4400,20241230,19.55,5860,-10.24,20250226,4585,14.72,20250103,7640,-31.15,20240527,4400,19.55,20241230,0.00,Y,153710,500,73 억,,43792,N,N,3,N,00,N +20250509,130814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,0,3,0.00,8156200,1559,57.96,5240,5240,5180,6810,3670,5240,5231.69,0.30,0,-126,5320,5280,5220,5180,5120,5300,5200,73,1570,500,3770,10,1,14669958,769,-32.55,2.81,12,0.01,-161.00,1863.00,7640,20240527,-31.41,4400,20241230,19.09,5860,-10.58,20250226,4585,14.29,20250103,7640,-31.41,20240527,4400,19.09,20241230,0.00,Y,153710,500,73 억,,43792,N,N,3,N,00,N +20250509,120816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,-20,5,-0.38,5410830,1035,38.48,5240,5240,5180,6810,3670,5240,5227.86,0.30,0,-118,5320,5280,5220,5180,5120,5300,5200,73,1570,500,3770,10,1,14669958,766,-32.42,2.80,12,0.01,-161.00,1863.00,7640,20240527,-31.68,4400,20241230,18.64,5860,-10.92,20250226,4585,13.85,20250103,7640,-31.68,20240527,4400,18.64,20241230,0.00,Y,153710,500,73 억,,43792,N,N,3,N,00,N +20250509,110813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,-30,5,-0.57,4184230,800,29.74,5240,5240,5180,6810,3670,5240,5230.29,0.30,0,-20,5320,5280,5220,5180,5120,5300,5200,73,1570,500,3770,10,1,14669958,764,-32.36,2.80,12,0.01,-161.00,1863.00,7640,20240527,-31.81,4400,20241230,18.41,5860,-11.09,20250226,4585,13.63,20250103,7640,-31.81,20240527,4400,18.41,20241230,0.00,Y,153710,500,73 억,,43792,N,N,3,N,00,N +20250509,100816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,0,3,0.00,2298330,440,16.36,5240,5240,5180,6810,3670,5240,5223.48,0.30,0,-11,5320,5280,5220,5180,5120,5300,5200,73,1570,500,3770,10,1,14669958,769,-32.55,2.81,12,0.00,-161.00,1863.00,7640,20240527,-31.41,4400,20241230,19.09,5860,-10.58,20250226,4585,14.29,20250103,7640,-31.41,20240527,4400,19.09,20241230,0.00,Y,153710,500,73 억,,43792,N,N,3,N,00,N +20250509,090819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,0,3,0.00,453560,87,3.23,5240,5240,5180,6810,3670,5240,5213.33,0.30,0,-4,5320,5280,5220,5180,5120,5300,5200,73,1570,500,3770,10,1,14669958,769,-32.55,2.81,12,0.00,-161.00,1863.00,7640,20240527,-31.41,4400,20241230,19.09,5860,-10.58,20250226,4585,14.29,20250103,7640,-31.41,20240527,4400,19.09,20241230,0.00,Y,153710,500,73 억,,43792,N,N,3,N,00,N 20250508,160803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-20,5,-0.38,14007160,2690,54.30,5190,5260,5160,6830,3690,5260,5207.12,0.30,0,34,5520,5390,5270,5140,5020,5330,5080,73,1570,500,3780,10,1,14669958,769,-32.55,2.81,12,0.02,-161.00,1863.00,7640,20240527,-31.41,4400,20241230,19.09,5860,-10.58,20250226,4585,14.29,20250103,7640,-31.41,20240527,4400,19.09,20241230,0.00,Y,153710,500,73 억,,44462,N,N,3,N,00,N 20250508,150814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-20,5,-0.38,10336670,1989,40.15,5190,5260,5160,6830,3690,5260,5196.92,0.30,0,75,5520,5390,5270,5140,5020,5330,5080,73,1570,500,3780,10,1,14669958,769,-32.55,2.81,12,0.01,-161.00,1863.00,7640,20240527,-31.41,4400,20241230,19.09,5860,-10.58,20250226,4585,14.29,20250103,7640,-31.41,20240527,4400,19.09,20241230,0.00,Y,153710,500,73 억,,44462,N,N,0,N,00,N 20250508,140811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,-40,5,-0.76,8341050,1607,32.44,5190,5260,5160,6830,3690,5260,5190.45,0.30,0,97,5520,5390,5270,5140,5020,5330,5080,73,1570,500,3780,10,1,14669958,766,-32.42,2.80,12,0.01,-161.00,1863.00,7640,20240527,-31.68,4400,20241230,18.64,5860,-10.92,20250226,4585,13.85,20250103,7640,-31.68,20240527,4400,18.64,20241230,0.00,Y,153710,500,73 억,,44462,N,N,0,N,00,N diff --git a/154030/price/prices-20250501.csv b/154030/price/prices-20250501.csv index 2bc645a7df48..bd196a56041c 100644 --- a/154030/price/prices-20250501.csv +++ b/154030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160810,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2145,-10,5,-0.46,144278539,67440,37.70,2230,2230,2100,2800,1510,2155,2139.36,1.94,0,7402,2435,2295,2210,2070,1985,2252,2027,60,645,500,1420,5,1,12061867,259,-40.47,1.13,09,0.56,-53.00,1898.00,3105,20240904,-30.92,1697,20250306,26.40,2985,-28.14,20250328,1697,26.40,20250306,3105,-30.92,20240904,1697,26.40,20250306,0.42,Y,154030,500,60 억,,234202,N,N,0,N,00,N +20250509,150818,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2155,0,3,0.00,140060729,65468,36.60,2230,2230,2100,2800,1510,2155,2139.38,1.94,0,8712,2435,2295,2210,2070,1985,2252,2027,60,645,500,1420,5,1,12061867,260,-40.66,1.14,09,0.54,-53.00,1898.00,3105,20240904,-30.60,1697,20250306,26.99,2985,-27.81,20250328,1697,26.99,20250306,3105,-30.60,20240904,1697,26.99,20250306,0.42,Y,154030,500,60 억,,234202,N,N,0,N,00,N +20250509,140815,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2125,-30,5,-1.39,132004975,61674,34.48,2230,2230,2100,2800,1510,2155,2140.37,1.94,0,8668,2435,2295,2210,2070,1985,2252,2027,60,645,500,1420,5,1,12061867,256,-40.09,1.12,09,0.51,-53.00,1898.00,3105,20240904,-31.56,1697,20250306,25.22,2985,-28.81,20250328,1697,25.22,20250306,3105,-31.56,20240904,1697,25.22,20250306,0.42,Y,154030,500,60 억,,234202,N,N,0,N,00,N +20250509,130814,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2135,-20,5,-0.93,110954285,51749,28.93,2230,2230,2100,2800,1510,2155,2144.09,1.94,0,8824,2435,2295,2210,2070,1985,2252,2027,60,645,500,1420,5,1,12061867,258,-40.28,1.12,09,0.43,-53.00,1898.00,3105,20240904,-31.24,1697,20250306,25.81,2985,-28.48,20250328,1697,25.81,20250306,3105,-31.24,20240904,1697,25.81,20250306,0.42,Y,154030,500,60 억,,234202,N,N,0,N,00,N +20250509,120816,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2125,-30,5,-1.39,107200320,49982,27.94,2230,2230,2100,2800,1510,2155,2144.78,1.94,0,8758,2435,2295,2210,2070,1985,2252,2027,60,645,500,1420,5,1,12061867,256,-40.09,1.12,09,0.41,-53.00,1898.00,3105,20240904,-31.56,1697,20250306,25.22,2985,-28.81,20250328,1697,25.22,20250306,3105,-31.56,20240904,1697,25.22,20250306,0.42,Y,154030,500,60 억,,234202,N,N,0,N,00,N +20250509,110813,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2175,20,2,0.93,58495170,27194,15.20,2230,2230,2100,2800,1510,2155,2151.03,1.94,0,3688,2435,2295,2210,2070,1985,2252,2027,60,645,500,1420,5,1,12061867,262,-41.04,1.15,09,0.23,-53.00,1898.00,3105,20240904,-29.95,1697,20250306,28.17,2985,-27.14,20250328,1697,28.17,20250306,3105,-29.95,20240904,1697,28.17,20250306,0.42,Y,154030,500,60 억,,234202,N,N,0,N,00,N +20250509,100817,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2165,10,2,0.46,39364960,18357,10.26,2230,2230,2100,2800,1510,2155,2144.41,1.94,0,2633,2435,2295,2210,2070,1985,2252,2027,60,645,500,1420,5,1,12061867,261,-40.85,1.14,09,0.15,-53.00,1898.00,3105,20240904,-30.27,1697,20250306,27.58,2985,-27.47,20250328,1697,27.58,20250306,3105,-30.27,20240904,1697,27.58,20250306,0.42,Y,154030,500,60 억,,234202,N,N,0,N,00,N +20250509,090819,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2170,15,2,0.70,2743310,1258,0.70,2230,2230,2165,2800,1510,2155,2180.69,1.94,0,-1082,2435,2295,2210,2070,1985,2252,2027,60,645,500,1420,5,1,12061867,262,-40.94,1.14,09,0.01,-53.00,1898.00,3105,20240904,-30.11,1697,20250306,27.87,2985,-27.30,20250328,1697,27.87,20250306,3105,-30.11,20240904,1697,27.87,20250306,0.42,Y,154030,500,60 억,,234202,N,N,0,N,00,N 20250508,160804,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2155,-130,5,-5.69,398413919,178746,57.01,2285,2350,2125,2970,1600,2285,2228.94,2.04,0,-10764,2455,2370,2275,2190,2095,2322,2142,60,685,500,1500,5,1,12061867,260,-40.66,1.14,09,1.48,-53.00,1898.00,3105,20240904,-30.60,1697,20250306,26.99,2985,-27.81,20250328,1697,26.99,20250306,3105,-30.60,20240904,1697,26.99,20250306,0.12,Y,154030,500,60 억,,245917,N,N,791,N,00,N 20250508,150814,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2200,-85,5,-3.72,365925354,163723,52.22,2285,2350,2125,2970,1600,2285,2235.03,2.04,0,-9712,2455,2370,2275,2190,2095,2322,2142,60,685,500,1500,5,1,12061867,265,-41.51,1.16,09,1.36,-53.00,1898.00,3105,20240904,-29.15,1697,20250306,29.64,2985,-26.30,20250328,1697,29.64,20250306,3105,-29.15,20240904,1697,29.64,20250306,0.12,Y,154030,500,60 억,,245917,N,N,791,N,00,N 20250508,140811,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2210,-75,5,-3.28,337420669,150718,48.07,2285,2350,2125,2970,1600,2285,2238.75,2.04,0,-7600,2455,2370,2275,2190,2095,2322,2142,60,685,500,1500,5,1,12061867,267,-41.70,1.16,09,1.25,-53.00,1898.00,3105,20240904,-28.82,1697,20250306,30.23,2985,-25.96,20250328,1697,30.23,20250306,3105,-28.82,20240904,1697,30.23,20250306,0.12,Y,154030,500,60 억,,245917,N,N,791,N,00,N diff --git a/154040/price/prices-20250501.csv b/154040/price/prices-20250501.csv index 5a8a1d5b71ff..58b3fc59d714 100644 --- a/154040/price/prices-20250501.csv +++ b/154040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1030,3,2,0.29,29927913,29102,41.76,1027,1057,1021,1335,719,1027,1028.38,1.54,0,-846,1061,1043,1034,1016,1007,1039,1012,90,308,500,670,1,1,17950094,185,-0.96,0.47,12,0.16,-1076.00,2176.00,1824,20240528,-43.53,918,20250326,12.20,1156,-10.90,20250102,918,12.20,20250326,1824,-43.53,20240528,918,12.20,20250326,0.00,Y,154040,500,89 억,,277117,N,N,0,N,00,N +20250509,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1028,1,2,0.10,27590473,26829,38.50,1027,1057,1021,1335,719,1027,1028.38,1.54,0,-816,1061,1043,1034,1016,1007,1039,1012,90,308,500,670,1,1,17950094,185,-0.96,0.47,12,0.15,-1076.00,2176.00,1824,20240528,-43.64,918,20250326,11.98,1156,-11.07,20250102,918,11.98,20250326,1824,-43.64,20240528,918,11.98,20250326,0.00,Y,154040,500,89 억,,277117,N,N,0,N,00,N +20250509,140815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1028,1,2,0.10,25779230,25068,35.97,1027,1057,1021,1335,719,1027,1028.37,1.54,0,-770,1061,1043,1034,1016,1007,1039,1012,90,308,500,670,1,1,17950094,185,-0.96,0.47,12,0.14,-1076.00,2176.00,1824,20240528,-43.64,918,20250326,11.98,1156,-11.07,20250102,918,11.98,20250326,1824,-43.64,20240528,918,11.98,20250326,0.00,Y,154040,500,89 억,,277117,N,N,0,N,00,N +20250509,130815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1022,-5,5,-0.49,25740166,25030,35.92,1027,1057,1021,1335,719,1027,1028.37,1.54,0,-770,1061,1043,1034,1016,1007,1039,1012,90,308,500,670,1,1,17950094,183,-0.95,0.47,12,0.14,-1076.00,2176.00,1824,20240528,-43.97,918,20250326,11.33,1156,-11.59,20250102,918,11.33,20250326,1824,-43.97,20240528,918,11.33,20250326,0.00,Y,154040,500,89 억,,277117,N,N,0,N,00,N +20250509,120817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1023,-4,5,-0.39,23843123,23179,33.26,1027,1057,1022,1335,719,1027,1028.65,1.54,0,-695,1061,1043,1034,1016,1007,1039,1012,90,308,500,670,1,1,17950094,184,-0.95,0.47,12,0.13,-1076.00,2176.00,1824,20240528,-43.91,918,20250326,11.44,1156,-11.51,20250102,918,11.44,20250326,1824,-43.91,20240528,918,11.44,20250326,0.00,Y,154040,500,89 억,,277117,N,N,0,N,00,N +20250509,110813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1023,-4,5,-0.39,23804266,23141,33.21,1027,1057,1023,1335,719,1027,1028.66,1.54,0,-695,1061,1043,1034,1016,1007,1039,1012,90,308,500,670,1,1,17950094,184,-0.95,0.47,12,0.13,-1076.00,2176.00,1824,20240528,-43.91,918,20250326,11.44,1156,-11.51,20250102,918,11.44,20250326,1824,-43.91,20240528,918,11.44,20250326,0.00,Y,154040,500,89 억,,277117,N,N,0,N,00,N +20250509,100817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1028,1,2,0.10,23621352,22963,32.95,1027,1057,1023,1335,719,1027,1028.67,1.54,0,-645,1061,1043,1034,1016,1007,1039,1012,90,308,500,670,1,1,17950094,185,-0.96,0.47,12,0.13,-1076.00,2176.00,1824,20240528,-43.64,918,20250326,11.98,1156,-11.07,20250102,918,11.98,20250326,1824,-43.64,20240528,918,11.98,20250326,0.00,Y,154040,500,89 억,,277117,N,N,0,N,00,N +20250509,090819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1038,11,2,1.07,20846200,20259,29.07,1027,1057,1027,1335,719,1027,1028.98,1.54,0,729,1061,1043,1034,1016,1007,1039,1012,90,308,500,670,1,1,17950094,186,-0.96,0.48,12,0.11,-1076.00,2176.00,1824,20240528,-43.09,918,20250326,13.07,1156,-10.21,20250102,918,13.07,20250326,1824,-43.09,20240528,918,13.07,20250326,0.00,Y,154040,500,89 억,,277117,N,N,0,N,00,N 20250508,160804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1027,-15,5,-1.44,71734777,69188,222.02,1042,1052,1025,1354,730,1042,1036.81,1.55,0,-561,1064,1053,1040,1029,1016,1058,1034,90,312,500,680,1,1,17950094,184,-0.95,0.47,12,0.39,-1076.00,2176.00,1824,20240528,-43.70,918,20250326,11.87,1156,-11.16,20250102,918,11.87,20250326,1824,-43.70,20240528,918,11.87,20250326,0.00,Y,154040,500,89 억,,277676,N,N,0,N,00,N 20250508,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1035,-7,5,-0.67,60731757,58501,187.73,1042,1052,1025,1354,730,1042,1038.13,1.55,0,576,1064,1053,1040,1029,1016,1058,1034,90,312,500,680,1,1,17950094,186,-0.96,0.48,12,0.33,-1076.00,2176.00,1824,20240528,-43.26,918,20250326,12.75,1156,-10.47,20250102,918,12.75,20250326,1824,-43.26,20240528,918,12.75,20250326,0.00,Y,154040,500,89 억,,277676,N,N,0,N,00,N 20250508,140811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1033,-9,5,-0.86,53349349,51321,164.69,1042,1052,1028,1354,730,1042,1039.52,1.55,0,-1190,1064,1053,1040,1029,1016,1058,1034,90,312,500,680,1,1,17950094,185,-0.96,0.47,12,0.29,-1076.00,2176.00,1824,20240528,-43.37,918,20250326,12.53,1156,-10.64,20250102,918,12.53,20250326,1824,-43.37,20240528,918,12.53,20250326,0.00,Y,154040,500,89 억,,277676,N,N,0,N,00,N diff --git a/155650/price/prices-20250501.csv b/155650/price/prices-20250501.csv index 47445bb541c8..17f5f6cc0bcc 100644 --- a/155650/price/prices-20250501.csv +++ b/155650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3560,40,2,1.14,65143150,18360,142.33,3520,3565,3495,4575,2465,3520,3548.10,2.66,0,-262,3653,3586,3543,3476,3433,3565,3455,100,1055,500,2460,5,1,19474358,693,10.26,0.56,12,0.09,347.00,6406.00,5310,20240530,-32.96,2850,20241209,24.91,3725,-4.43,20250212,3065,16.15,20250331,5310,-32.96,20240530,2850,24.91,20241209,1.90,Y,155650,500,99 억,,517675,N,N,391,N,00,N +20250509,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3550,30,2,0.85,57916680,16327,126.57,3520,3565,3495,4575,2465,3520,3547.29,2.66,0,18,3653,3586,3543,3476,3433,3565,3455,100,1055,500,2460,5,1,19474358,691,10.23,0.55,12,0.08,347.00,6406.00,5310,20240530,-33.15,2850,20241209,24.56,3725,-4.70,20250212,3065,15.82,20250331,5310,-33.15,20240530,2850,24.56,20241209,1.90,Y,155650,500,99 억,,517675,N,N,0,N,00,N +20250509,140815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3555,35,2,0.99,56368030,15891,123.19,3520,3565,3495,4575,2465,3520,3547.17,2.66,0,7,3653,3586,3543,3476,3433,3565,3455,100,1055,500,2460,5,1,19474358,692,10.24,0.55,12,0.08,347.00,6406.00,5310,20240530,-33.05,2850,20241209,24.74,3725,-4.56,20250212,3065,15.99,20250331,5310,-33.05,20240530,2850,24.74,20241209,1.90,Y,155650,500,99 억,,517675,N,N,0,N,00,N +20250509,130815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3565,45,2,1.28,55602155,15675,121.51,3520,3565,3495,4575,2465,3520,3547.19,2.66,0,-11,3653,3586,3543,3476,3433,3565,3455,100,1055,500,2460,5,1,19474358,694,10.27,0.56,12,0.08,347.00,6406.00,5310,20240530,-32.86,2850,20241209,25.09,3725,-4.30,20250212,3065,16.31,20250331,5310,-32.86,20240530,2850,25.09,20241209,1.90,Y,155650,500,99 억,,517675,N,N,0,N,00,N +20250509,120817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3565,45,2,1.28,51744175,14589,113.09,3520,3565,3495,4575,2465,3520,3546.79,2.66,0,-287,3653,3586,3543,3476,3433,3565,3455,100,1055,500,2460,5,1,19474358,694,10.27,0.56,12,0.07,347.00,6406.00,5310,20240530,-32.86,2850,20241209,25.09,3725,-4.30,20250212,3065,16.31,20250331,5310,-32.86,20240530,2850,25.09,20241209,1.90,Y,155650,500,99 억,,517675,N,N,0,N,00,N +20250509,110813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3565,45,2,1.28,36629935,10337,80.13,3520,3565,3495,4575,2465,3520,3543.58,2.66,0,-573,3653,3586,3543,3476,3433,3565,3455,100,1055,500,2460,5,1,19474358,694,10.27,0.56,12,0.05,347.00,6406.00,5310,20240530,-32.86,2850,20241209,25.09,3725,-4.30,20250212,3065,16.31,20250331,5310,-32.86,20240530,2850,25.09,20241209,1.90,Y,155650,500,99 억,,517675,N,N,0,N,00,N +20250509,100817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3550,30,2,0.85,24834495,7011,54.35,3520,3565,3495,4575,2465,3520,3542.22,2.66,0,-678,3653,3586,3543,3476,3433,3565,3455,100,1055,500,2460,5,1,19474358,691,10.23,0.55,12,0.04,347.00,6406.00,5310,20240530,-33.15,2850,20241209,24.56,3725,-4.70,20250212,3065,15.82,20250331,5310,-33.15,20240530,2850,24.56,20241209,1.90,Y,155650,500,99 억,,517675,N,N,0,N,00,N +20250509,090819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3565,45,2,1.28,841230,238,1.84,3520,3565,3520,4575,2465,3520,3534.58,2.66,0,-16,3653,3586,3543,3476,3433,3565,3455,100,1055,500,2460,5,1,19474358,694,10.27,0.56,12,0.00,347.00,6406.00,5310,20240530,-32.86,2850,20241209,25.09,3725,-4.30,20250212,3065,16.31,20250331,5310,-32.86,20240530,2850,25.09,20241209,1.90,Y,155650,500,99 억,,517675,N,N,0,N,00,N 20250508,160804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3520,-60,5,-1.68,45129140,12734,21.96,3555,3610,3500,4650,2510,3580,3543.99,2.66,0,969,3716,3647,3551,3482,3386,3682,3517,100,1070,500,2500,5,1,19474358,685,10.14,0.55,12,0.07,347.00,6406.00,5310,20240530,-33.71,2850,20241209,23.51,3725,-5.50,20250212,3065,14.85,20250331,5310,-33.71,20240530,2850,23.51,20241209,1.90,Y,155650,500,99 억,,518772,N,N,0,N,00,N 20250508,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,-45,5,-1.26,40696075,11477,19.80,3555,3610,3500,4650,2510,3580,3545.88,2.66,0,1012,3716,3647,3551,3482,3386,3682,3517,100,1070,500,2500,5,1,19474358,688,10.19,0.55,12,0.06,347.00,6406.00,5310,20240530,-33.43,2850,20241209,24.04,3725,-5.10,20250212,3065,15.33,20250331,5310,-33.43,20240530,2850,24.04,20241209,1.90,Y,155650,500,99 억,,518772,N,N,0,N,00,N 20250508,140811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,-50,5,-1.40,39601030,11167,19.26,3555,3610,3500,4650,2510,3580,3546.26,2.66,0,1080,3716,3647,3551,3482,3386,3682,3517,100,1070,500,2500,5,1,19474358,687,10.17,0.55,12,0.06,347.00,6406.00,5310,20240530,-33.52,2850,20241209,23.86,3725,-5.23,20250212,3065,15.17,20250331,5310,-33.52,20240530,2850,23.86,20241209,1.90,Y,155650,500,99 억,,518772,N,N,0,N,00,N diff --git a/155660/price/prices-20250501.csv b/155660/price/prices-20250501.csv index 8bd99277020b..1b9e2cf066e7 100644 --- a/155660/price/prices-20250501.csv +++ b/155660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160810,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3755,-65,5,-1.70,34723040,9221,72.07,3820,3820,3745,4965,2675,3820,3765.65,1.59,0,-6898,3893,3856,3783,3746,3673,3875,3765,80,1145,500,2670,5,1,16000000,601,4.13,0.26,12,0.06,909.00,14456.00,4900,20241219,-23.37,3410,20241210,10.12,4460,-15.81,20250408,3485,7.75,20250404,4900,-23.37,20241219,3410,10.12,20241210,0.55,Y,155660,500,80 억,,254663,N,N,22,N,00,N +20250509,150819,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3760,-60,5,-1.57,31684320,8412,65.74,3820,3820,3745,4965,2675,3820,3766.56,1.59,0,-6620,3893,3856,3783,3746,3673,3875,3765,80,1145,500,2670,5,1,16000000,602,4.14,0.26,12,0.05,909.00,14456.00,4900,20241219,-23.27,3410,20241210,10.26,4460,-15.70,20250408,3485,7.89,20250404,4900,-23.27,20241219,3410,10.26,20241210,0.55,Y,155660,500,80 억,,254663,N,N,0,N,00,N +20250509,140816,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3760,-60,5,-1.57,25477670,6761,52.84,3820,3820,3745,4965,2675,3820,3768.33,1.59,0,-5331,3893,3856,3783,3746,3673,3875,3765,80,1145,500,2670,5,1,16000000,602,4.14,0.26,12,0.04,909.00,14456.00,4900,20241219,-23.27,3410,20241210,10.26,4460,-15.70,20250408,3485,7.89,20250404,4900,-23.27,20241219,3410,10.26,20241210,0.55,Y,155660,500,80 억,,254663,N,N,0,N,00,N +20250509,130815,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3765,-55,5,-1.44,13435705,3557,27.80,3820,3820,3760,4965,2675,3820,3777.26,1.59,0,-2135,3893,3856,3783,3746,3673,3875,3765,80,1145,500,2670,5,1,16000000,602,4.14,0.26,12,0.02,909.00,14456.00,4900,20241219,-23.16,3410,20241210,10.41,4460,-15.58,20250408,3485,8.03,20250404,4900,-23.16,20241219,3410,10.41,20241210,0.55,Y,155660,500,80 억,,254663,N,N,0,N,00,N +20250509,120817,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3765,-55,5,-1.44,9726465,2573,20.11,3820,3820,3760,4965,2675,3820,3780.20,1.59,0,-1197,3893,3856,3783,3746,3673,3875,3765,80,1145,500,2670,5,1,16000000,602,4.14,0.26,12,0.02,909.00,14456.00,4900,20241219,-23.16,3410,20241210,10.41,4460,-15.58,20250408,3485,8.03,20250404,4900,-23.16,20241219,3410,10.41,20241210,0.55,Y,155660,500,80 억,,254663,N,N,0,N,00,N +20250509,110814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3775,-45,5,-1.18,8041130,2126,16.62,3820,3820,3760,4965,2675,3820,3782.28,1.59,0,-1180,3893,3856,3783,3746,3673,3875,3765,80,1145,500,2670,5,1,16000000,604,4.15,0.26,12,0.01,909.00,14456.00,4900,20241219,-22.96,3410,20241210,10.70,4460,-15.36,20250408,3485,8.32,20250404,4900,-22.96,20241219,3410,10.70,20241210,0.55,Y,155660,500,80 억,,254663,N,N,0,N,00,N +20250509,100817,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3790,-30,5,-0.79,6452810,1705,13.33,3820,3820,3760,4965,2675,3820,3784.64,1.59,0,-884,3893,3856,3783,3746,3673,3875,3765,80,1145,500,2670,5,1,16000000,606,4.17,0.26,12,0.01,909.00,14456.00,4900,20241219,-22.65,3410,20241210,11.14,4460,-15.02,20250408,3485,8.75,20250404,4900,-22.65,20241219,3410,11.14,20241210,0.55,Y,155660,500,80 억,,254663,N,N,0,N,00,N +20250509,090820,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3790,-30,5,-0.79,1597020,420,3.28,3820,3820,3780,4965,2675,3820,3802.43,1.59,0,-331,3893,3856,3783,3746,3673,3875,3765,80,1145,500,2670,5,1,16000000,606,4.17,0.26,12,0.00,909.00,14456.00,4900,20241219,-22.65,3410,20241210,11.14,4460,-15.02,20250408,3485,8.75,20250404,4900,-22.65,20241219,3410,11.14,20241210,0.55,Y,155660,500,80 억,,254663,N,N,0,N,00,N 20250508,160804,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3820,55,2,1.46,48355255,12795,27.16,3775,3820,3710,4890,2640,3765,3779.23,1.59,0,401,3851,3807,3751,3707,3651,3780,3680,80,1125,500,2630,5,1,16000000,611,4.20,0.26,12,0.08,909.00,14456.00,4900,20241219,-22.04,3410,20241210,12.02,4460,-14.35,20250408,3485,9.61,20250404,4900,-22.04,20241219,3410,12.02,20241210,0.55,Y,155660,500,80 억,,254588,N,N,5,N,00,N 20250508,150815,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3790,25,2,0.66,47274400,12511,26.55,3775,3815,3710,4890,2640,3765,3778.63,1.59,0,531,3851,3807,3751,3707,3651,3780,3680,80,1125,500,2630,5,1,16000000,606,4.17,0.26,12,0.08,909.00,14456.00,4900,20241219,-22.65,3410,20241210,11.14,4460,-15.02,20250408,3485,8.75,20250404,4900,-22.65,20241219,3410,11.14,20241210,0.55,Y,155660,500,80 억,,254588,N,N,5,N,00,N 20250508,140812,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3780,15,2,0.40,43196510,11437,24.27,3775,3815,3710,4890,2640,3765,3776.91,1.59,0,374,3851,3807,3751,3707,3651,3780,3680,80,1125,500,2630,5,1,16000000,605,4.16,0.26,12,0.07,909.00,14456.00,4900,20241219,-22.86,3410,20241210,10.85,4460,-15.25,20250408,3485,8.46,20250404,4900,-22.86,20241219,3410,10.85,20241210,0.55,Y,155660,500,80 억,,254588,N,N,5,N,00,N diff --git a/156100/price/prices-20250501.csv b/156100/price/prices-20250501.csv index 9f0c6bbc0b8c..1d24372c60ec 100644 --- a/156100/price/prices-20250501.csv +++ b/156100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160811,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6550,-160,5,-2.38,224966540,34146,179.82,6730,6880,6480,8720,4700,6710,6588.42,3.12,0,-4413,6890,6800,6650,6560,6410,6845,6605,100,2010,500,4690,10,1,19936743,1306,13.39,3.07,12,0.17,489.00,2132.00,10400,20240529,-37.02,5800,20250409,12.93,7730,-15.27,20250304,5800,12.93,20250409,10400,-37.02,20240529,5800,12.93,20250409,0.24,Y,156100,500,99 억,,621615,N,N,3175,N,00,N +20250509,150819,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6610,-100,5,-1.49,212320720,32228,169.72,6730,6880,6480,8720,4700,6710,6588.08,3.12,0,-5135,6890,6800,6650,6560,6410,6845,6605,100,2010,500,4690,10,1,19936743,1318,13.52,3.10,12,0.16,489.00,2132.00,10400,20240529,-36.44,5800,20250409,13.97,7730,-14.49,20250304,5800,13.97,20250409,10400,-36.44,20240529,5800,13.97,20250409,0.24,Y,156100,500,99 억,,621615,N,N,882,N,00,N +20250509,140816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,-110,5,-1.64,189893690,28829,151.82,6730,6880,6480,8720,4700,6710,6586.90,3.12,0,-3555,6890,6800,6650,6560,6410,6845,6605,100,2010,500,4690,10,1,19936743,1316,13.50,3.10,12,0.14,489.00,2132.00,10400,20240529,-36.54,5800,20250409,13.79,7730,-14.62,20250304,5800,13.79,20250409,10400,-36.54,20240529,5800,13.79,20250409,0.24,Y,156100,500,99 억,,621615,N,N,882,N,00,N +20250509,130815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6550,-160,5,-2.38,179731190,27279,143.66,6730,6880,6480,8720,4700,6710,6588.63,3.12,0,-3303,6890,6800,6650,6560,6410,6845,6605,100,2010,500,4690,10,1,19936743,1306,13.39,3.07,12,0.14,489.00,2132.00,10400,20240529,-37.02,5800,20250409,12.93,7730,-15.27,20250304,5800,12.93,20250409,10400,-37.02,20240529,5800,12.93,20250409,0.24,Y,156100,500,99 억,,621615,N,N,882,N,00,N +20250509,120817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6510,-200,5,-2.98,155950870,23644,124.51,6730,6880,6480,8720,4700,6710,6595.79,3.12,0,-780,6890,6800,6650,6560,6410,6845,6605,100,2010,500,4690,10,1,19936743,1298,13.31,3.05,12,0.12,489.00,2132.00,10400,20240529,-37.40,5800,20250409,12.24,7730,-15.78,20250304,5800,12.24,20250409,10400,-37.40,20240529,5800,12.24,20250409,0.24,Y,156100,500,99 억,,621615,N,N,882,N,00,N +20250509,110814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,-150,5,-2.24,113007160,17081,89.95,6730,6880,6500,8720,4700,6710,6615.96,3.12,0,-1238,6890,6800,6650,6560,6410,6845,6605,100,2010,500,4690,10,1,19936743,1308,13.42,3.08,12,0.09,489.00,2132.00,10400,20240529,-36.92,5800,20250409,13.10,7730,-15.14,20250304,5800,13.10,20250409,10400,-36.92,20240529,5800,13.10,20250409,0.24,Y,156100,500,99 억,,621615,N,N,882,N,00,N +20250509,100818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,-70,5,-1.04,47818640,7174,37.78,6730,6880,6580,8720,4700,6710,6665.55,3.12,0,-34,6890,6800,6650,6560,6410,6845,6605,100,2010,500,4690,10,1,19936743,1324,13.58,3.11,12,0.04,489.00,2132.00,10400,20240529,-36.15,5800,20250409,14.48,7730,-14.10,20250304,5800,14.48,20250409,10400,-36.15,20240529,5800,14.48,20250409,0.24,Y,156100,500,99 억,,621615,N,N,882,N,00,N +20250509,090820,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,30,2,0.45,378880,56,0.29,6730,6880,6690,8720,4700,6710,6765.71,3.12,0,-23,6890,6800,6650,6560,6410,6845,6605,100,2010,500,4690,10,1,19936743,1344,13.78,3.16,12,0.00,489.00,2132.00,10400,20240529,-35.19,5800,20250409,16.21,7730,-12.81,20250304,5800,16.21,20250409,10400,-35.19,20240529,5800,16.21,20250409,0.24,Y,156100,500,99 억,,621615,N,N,882,N,00,N 20250508,160805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,120,2,1.82,126655560,18989,27.28,6510,6740,6500,8560,4620,6590,6669.94,3.34,0,-2921,6870,6730,6660,6520,6450,6695,6485,100,1970,500,4610,10,1,19936743,1338,13.72,3.15,12,0.10,489.00,2132.00,10400,20240529,-35.48,5800,20250409,15.69,7730,-13.20,20250304,5800,15.69,20250409,10400,-35.48,20240529,5800,15.69,20250409,0.24,Y,156100,500,99 억,,665584,N,N,882,N,00,N 20250508,150816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,60,2,0.91,115099040,17257,24.79,6510,6740,6500,8560,4620,6590,6669.70,3.34,0,-3542,6870,6730,6660,6520,6450,6695,6485,100,1970,500,4610,10,1,19936743,1326,13.60,3.12,12,0.09,489.00,2132.00,10400,20240529,-36.06,5800,20250409,14.66,7730,-13.97,20250304,5800,14.66,20250409,10400,-36.06,20240529,5800,14.66,20250409,0.24,Y,156100,500,99 억,,665584,N,N,0,N,00,N 20250508,140812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,90,2,1.37,106978600,16038,23.04,6510,6740,6500,8560,4620,6590,6670.32,3.34,0,-3510,6870,6730,6660,6520,6450,6695,6485,100,1970,500,4610,10,1,19936743,1332,13.66,3.13,12,0.08,489.00,2132.00,10400,20240529,-35.77,5800,20250409,15.17,7730,-13.58,20250304,5800,15.17,20250409,10400,-35.77,20240529,5800,15.17,20250409,0.24,Y,156100,500,99 억,,665584,N,N,0,N,00,N diff --git a/158430/price/prices-20250501.csv b/158430/price/prices-20250501.csv index 669e8819192f..d3780b784f9a 100644 --- a/158430/price/prices-20250501.csv +++ b/158430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,70,2,1.23,25624690090,4358806,828.14,5780,6140,5560,7380,3980,5680,5879.04,1.21,0,-56324,5806,5742,5676,5612,5546,5710,5580,25,1700,100,3630,10,1,24798851,1426,12.37,1.43,12,17.58,465.00,4015.00,9740,20250106,-40.97,2885,20240805,99.31,9740,-40.97,20250106,4905,17.23,20250409,9740,-40.97,20250106,2885,99.31,20240805,6.88,Y,158430,100,24 억,,299992,N,N,63563,N,00,N +20250509,150820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,120,2,2.11,24975812425,4246245,806.75,5780,6140,5560,7380,3980,5680,5881.91,1.21,0,-65368,5806,5742,5676,5612,5546,5710,5580,25,1700,100,3630,10,1,24798851,1438,12.47,1.44,12,17.12,465.00,4015.00,9740,20250106,-40.45,2885,20240805,101.04,9740,-40.45,20250106,4905,18.25,20250409,9740,-40.45,20250106,2885,101.04,20240805,6.88,Y,158430,100,24 억,,299992,N,N,31048,N,00,N +20250509,140816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5830,150,2,2.64,21798110280,3699160,702.81,5780,6140,5560,7380,3980,5680,5892.78,1.21,0,-129408,5806,5742,5676,5612,5546,5710,5580,25,1700,100,3630,10,1,24798851,1446,12.54,1.45,12,14.92,465.00,4015.00,9740,20250106,-40.14,2885,20240805,102.08,9740,-40.14,20250106,4905,18.86,20250409,9740,-40.14,20250106,2885,102.08,20240805,6.88,Y,158430,100,24 억,,299992,N,N,31048,N,00,N +20250509,130816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,-80,5,-1.41,3340412880,588342,111.78,5780,5830,5560,7380,3980,5680,5677.67,1.21,0,-79959,5806,5742,5676,5612,5546,5710,5580,25,1700,100,3630,10,1,24798851,1389,12.04,1.39,12,2.37,465.00,4015.00,9740,20250106,-42.51,2885,20240805,94.11,9740,-42.51,20250106,4905,14.17,20250409,9740,-42.51,20250106,2885,94.11,20240805,6.88,Y,158430,100,24 억,,299992,N,N,31048,N,00,N +20250509,120818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5610,-70,5,-1.23,2760796465,484853,92.12,5780,5830,5600,7380,3980,5680,5694.12,1.21,0,-59034,5806,5742,5676,5612,5546,5710,5580,25,1700,100,3630,10,1,24798851,1391,12.06,1.40,12,1.96,465.00,4015.00,9740,20250106,-42.40,2885,20240805,94.45,9740,-42.40,20250106,4905,14.37,20250409,9740,-42.40,20250106,2885,94.45,20240805,6.88,Y,158430,100,24 억,,299992,N,N,31048,N,00,N +20250509,110814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5640,-40,5,-0.70,2456066725,430607,81.81,5780,5830,5610,7380,3980,5680,5703.79,1.21,0,-57093,5806,5742,5676,5612,5546,5710,5580,25,1700,100,3630,10,1,24798851,1399,12.13,1.40,12,1.74,465.00,4015.00,9740,20250106,-42.09,2885,20240805,95.49,9740,-42.09,20250106,4905,14.98,20250409,9740,-42.09,20250106,2885,95.49,20240805,6.88,Y,158430,100,24 억,,299992,N,N,31048,N,00,N +20250509,100818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5640,-40,5,-0.70,1940344950,338926,64.39,5780,5830,5640,7380,3980,5680,5725.11,1.21,0,-47253,5806,5742,5676,5612,5546,5710,5580,25,1700,100,3630,10,1,24798851,1399,12.13,1.40,12,1.37,465.00,4015.00,9740,20250106,-42.09,2885,20240805,95.49,9740,-42.09,20250106,4905,14.98,20250409,9740,-42.09,20250106,2885,95.49,20240805,6.88,Y,158430,100,24 억,,299992,N,N,31048,N,00,N +20250509,090820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,30,2,0.53,821882755,142816,27.13,5780,5830,5700,7380,3980,5680,5755.36,1.21,0,-24882,5806,5742,5676,5612,5546,5710,5580,25,1700,100,3630,10,1,24798851,1416,12.28,1.42,12,0.58,465.00,4015.00,9740,20250106,-41.38,2885,20240805,97.92,9740,-41.38,20250106,4905,16.41,20250409,9740,-41.38,20250106,2885,97.92,20240805,6.88,Y,158430,100,24 억,,299992,N,N,31048,N,00,N 20250508,160805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5680,10,2,0.18,2875198360,507530,123.36,5700,5740,5610,7370,3970,5670,5665.06,1.39,0,-29932,5796,5732,5646,5582,5496,5765,5615,25,1700,100,3620,10,1,24798851,1409,12.22,1.41,12,2.05,465.00,4015.00,9740,20250106,-41.68,2885,20240805,96.88,9740,-41.68,20250106,4905,15.80,20250409,9740,-41.68,20250106,2885,96.88,20240805,6.77,Y,158430,100,24 억,,344804,N,N,31048,N,00,N 20250508,150816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5690,20,2,0.35,2721434465,480452,116.78,5700,5740,5610,7370,3970,5670,5664.32,1.39,0,-22512,5796,5732,5646,5582,5496,5765,5615,25,1700,100,3620,10,1,24798851,1411,12.24,1.42,12,1.94,465.00,4015.00,9740,20250106,-41.58,2885,20240805,97.23,9740,-41.58,20250106,4905,16.00,20250409,9740,-41.58,20250106,2885,97.23,20240805,6.77,Y,158430,100,24 억,,344804,N,N,2449,N,00,N 20250508,140812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,-20,5,-0.35,2455042755,433464,105.36,5700,5740,5610,7370,3970,5670,5663.78,1.39,0,-26638,5796,5732,5646,5582,5496,5765,5615,25,1700,100,3620,10,1,24798851,1401,12.15,1.41,12,1.75,465.00,4015.00,9740,20250106,-41.99,2885,20240805,95.84,9740,-41.99,20250106,4905,15.19,20250409,9740,-41.99,20250106,2885,95.84,20240805,6.77,Y,158430,100,24 억,,344804,N,N,2449,N,00,N diff --git a/159010/price/prices-20250501.csv b/159010/price/prices-20250501.csv index f7410a9c3574..a4e36198d937 100644 --- a/159010/price/prices-20250501.csv +++ b/159010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4875,-55,5,-1.12,199413587,40952,186.33,4910,5000,4765,6400,3455,4930,4869.45,1.01,0,-10019,5143,5036,4973,4866,4803,5005,4835,67,1470,500,3450,5,1,13334739,650,-27.39,1.10,12,0.31,-178.00,4413.00,11840,20240509,-58.83,3840,20241209,26.95,5800,-15.95,20250320,4115,18.47,20250102,11840,-58.83,20240509,3840,26.95,20241209,1.10,Y,159010,500,66 억,,134268,N,N,1070,N,00,N +20250509,150820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4810,-120,5,-2.43,187846937,38560,175.45,4910,5000,4765,6400,3455,4930,4871.55,1.01,0,-9000,5143,5036,4973,4866,4803,5005,4835,67,1470,500,3450,5,1,13334739,641,-27.02,1.09,12,0.29,-178.00,4413.00,11840,20240509,-59.38,3840,20241209,25.26,5800,-17.07,20250320,4115,16.89,20250102,11840,-59.38,20240509,3840,25.26,20241209,1.10,Y,159010,500,66 억,,134268,N,N,1106,N,00,N +20250509,140816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4770,-160,5,-3.25,171289250,35106,159.73,4910,5000,4765,6400,3455,4930,4879.20,1.01,0,-7406,5143,5036,4973,4866,4803,5005,4835,67,1470,500,3450,5,1,13334739,636,-26.80,1.08,12,0.26,-178.00,4413.00,11840,20240509,-59.71,3840,20241209,24.22,5800,-17.76,20250320,4115,15.92,20250102,11840,-59.71,20240509,3840,24.22,20241209,1.10,Y,159010,500,66 억,,134268,N,N,1106,N,00,N +20250509,130816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4835,-95,5,-1.93,141638205,28935,131.65,4910,5000,4815,6400,3455,4930,4895.05,1.01,0,-6517,5143,5036,4973,4866,4803,5005,4835,67,1470,500,3450,5,1,13334739,645,-27.16,1.10,12,0.22,-178.00,4413.00,11840,20240509,-59.16,3840,20241209,25.91,5800,-16.64,20250320,4115,17.50,20250102,11840,-59.16,20240509,3840,25.91,20241209,1.10,Y,159010,500,66 억,,134268,N,N,1106,N,00,N +20250509,120818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4835,-95,5,-1.93,134804200,27520,125.22,4910,5000,4830,6400,3455,4930,4898.41,1.01,0,-5549,5143,5036,4973,4866,4803,5005,4835,67,1470,500,3450,5,1,13334739,645,-27.16,1.10,12,0.21,-178.00,4413.00,11840,20240509,-59.16,3840,20241209,25.91,5800,-16.64,20250320,4115,17.50,20250102,11840,-59.16,20240509,3840,25.91,20241209,1.10,Y,159010,500,66 억,,134268,N,N,1106,N,00,N +20250509,110814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4860,-70,5,-1.42,101931160,20732,94.33,4910,5000,4860,6400,3455,4930,4916.61,1.01,0,-5485,5143,5036,4973,4866,4803,5005,4835,67,1470,500,3450,5,1,13334739,648,-27.30,1.10,12,0.16,-178.00,4413.00,11840,20240509,-58.95,3840,20241209,26.56,5800,-16.21,20250320,4115,18.10,20250102,11840,-58.95,20240509,3840,26.56,20241209,1.10,Y,159010,500,66 억,,134268,N,N,1106,N,00,N +20250509,100818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4920,-10,5,-0.20,76893245,15597,70.97,4910,5000,4885,6400,3455,4930,4930.00,1.01,0,-1977,5143,5036,4973,4866,4803,5005,4835,67,1470,500,3450,5,1,13334739,656,-27.64,1.11,12,0.12,-178.00,4413.00,11840,20240509,-58.45,3840,20241209,28.12,5800,-15.17,20250320,4115,19.56,20250102,11840,-58.45,20240509,3840,28.12,20241209,1.10,Y,159010,500,66 억,,134268,N,N,1106,N,00,N +20250509,090820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4965,35,2,0.71,24996730,5054,23.00,4910,4965,4910,6400,3455,4930,4945.93,1.01,0,1845,5143,5036,4973,4866,4803,5005,4835,67,1470,500,3450,5,1,13334739,662,-27.89,1.13,12,0.04,-178.00,4413.00,11840,20240509,-58.07,3840,20241209,29.30,5800,-14.40,20250320,4115,20.66,20250102,11840,-58.07,20240509,3840,29.30,20241209,1.10,Y,159010,500,66 억,,134268,N,N,1106,N,00,N 20250508,160805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4930,10,2,0.20,108906810,21975,248.73,4945,5080,4910,6390,3445,4920,4955.94,1.04,0,-3729,5000,4960,4910,4870,4820,4935,4845,67,1470,500,3440,5,1,13334739,657,-27.70,1.12,12,0.16,-178.00,4413.00,11840,20240509,-58.36,3840,20241209,28.39,5800,-15.00,20250320,4115,19.81,20250102,11840,-58.36,20240509,3840,28.39,20241209,1.08,Y,159010,500,66 억,,138517,N,N,1106,N,00,N 20250508,150816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4965,45,2,0.91,101899020,20554,232.64,4945,5080,4910,6390,3445,4920,4957.62,1.04,0,-3566,5000,4960,4910,4870,4820,4935,4845,67,1470,500,3440,5,1,13334739,662,-27.89,1.13,12,0.15,-178.00,4413.00,11840,20240509,-58.07,3840,20241209,29.30,5800,-14.40,20250320,4115,20.66,20250102,11840,-58.07,20240509,3840,29.30,20241209,1.08,Y,159010,500,66 억,,138517,N,N,29,N,00,N 20250508,140812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4945,25,2,0.51,80906500,16317,184.69,4945,5080,4910,6390,3445,4920,4958.42,1.04,0,-1633,5000,4960,4910,4870,4820,4935,4845,67,1470,500,3440,5,1,13334739,659,-27.78,1.12,12,0.12,-178.00,4413.00,11840,20240509,-58.23,3840,20241209,28.78,5800,-14.74,20250320,4115,20.17,20250102,11840,-58.23,20240509,3840,28.78,20241209,1.08,Y,159010,500,66 억,,138517,N,N,29,N,00,N diff --git a/159580/price/prices-20250501.csv b/159580/price/prices-20250501.csv index 77fabadf29e4..b9400c2d6f4c 100644 --- a/159580/price/prices-20250501.csv +++ b/159580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,20,2,0.34,1696171480,289979,92.62,5870,5970,5750,7640,4120,5880,5849.24,0.85,0,-11878,6120,6000,5940,5820,5760,5970,5790,100,1760,500,4110,10,1,20032636,1182,236.00,1.46,12,1.45,25.00,4033.00,7900,20250422,-25.32,3805,20240909,55.06,7900,-25.32,20250422,4580,28.82,20250401,7900,-25.32,20250422,3805,55.06,20240909,7.92,Y,159580,500,100 억,,170064,N,N,1394,N,00,N +20250509,150820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,40,2,0.68,1608214440,275082,87.86,5870,5970,5750,7640,4120,5880,5846.30,0.85,0,-10929,6120,6000,5940,5820,5760,5970,5790,100,1760,500,4110,10,1,20032636,1186,236.80,1.47,12,1.37,25.00,4033.00,7900,20250422,-25.06,3805,20240909,55.58,7900,-25.06,20250422,4580,29.26,20250401,7900,-25.06,20250422,3805,55.58,20240909,7.92,Y,159580,500,100 억,,170064,N,N,161,N,00,N +20250509,140817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5860,-20,5,-0.34,1234531780,211640,67.60,5870,5910,5750,7640,4120,5880,5833.14,0.85,0,-11440,6120,6000,5940,5820,5760,5970,5790,100,1760,500,4110,10,1,20032636,1174,234.40,1.45,12,1.06,25.00,4033.00,7900,20250422,-25.82,3805,20240909,54.01,7900,-25.82,20250422,4580,27.95,20250401,7900,-25.82,20250422,3805,54.01,20240909,7.92,Y,159580,500,100 억,,170064,N,N,161,N,00,N +20250509,130816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,-110,5,-1.87,1025490175,175728,56.13,5870,5910,5760,7640,4120,5880,5835.64,0.85,0,-19133,6120,6000,5940,5820,5760,5970,5790,100,1760,500,4110,10,1,20032636,1156,230.80,1.43,12,0.88,25.00,4033.00,7900,20250422,-26.96,3805,20240909,51.64,7900,-26.96,20250422,4580,25.98,20250401,7900,-26.96,20250422,3805,51.64,20240909,7.92,Y,159580,500,100 억,,170064,N,N,161,N,00,N +20250509,120818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,-30,5,-0.51,810210105,138614,44.27,5870,5910,5780,7640,4120,5880,5845.05,0.85,0,-3046,6120,6000,5940,5820,5760,5970,5790,100,1760,500,4110,10,1,20032636,1172,234.00,1.45,12,0.69,25.00,4033.00,7900,20250422,-25.95,3805,20240909,53.75,7900,-25.95,20250422,4580,27.73,20250401,7900,-25.95,20250422,3805,53.75,20240909,7.92,Y,159580,500,100 억,,170064,N,N,161,N,00,N +20250509,110815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,-30,5,-0.51,719655025,123083,39.31,5870,5910,5780,7640,4120,5880,5846.88,0.85,0,-6170,6120,6000,5940,5820,5760,5970,5790,100,1760,500,4110,10,1,20032636,1172,234.00,1.45,12,0.61,25.00,4033.00,7900,20250422,-25.95,3805,20240909,53.75,7900,-25.95,20250422,4580,27.73,20250401,7900,-25.95,20250422,3805,53.75,20240909,7.92,Y,159580,500,100 억,,170064,N,N,161,N,00,N +20250509,100818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,-10,5,-0.17,494467060,84562,27.01,5870,5910,5780,7640,4120,5880,5847.35,0.85,0,1839,6120,6000,5940,5820,5760,5970,5790,100,1760,500,4110,10,1,20032636,1176,234.80,1.46,12,0.42,25.00,4033.00,7900,20250422,-25.70,3805,20240909,54.27,7900,-25.70,20250422,4580,28.17,20250401,7900,-25.70,20250422,3805,54.27,20240909,7.92,Y,159580,500,100 억,,170064,N,N,161,N,00,N +20250509,090821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,-70,5,-1.19,155581485,26727,8.54,5870,5880,5780,7640,4120,5880,5820.89,0.85,0,-1139,6120,6000,5940,5820,5760,5970,5790,100,1760,500,4110,10,1,20032636,1164,232.40,1.44,12,0.13,25.00,4033.00,7900,20250422,-26.46,3805,20240909,52.69,7900,-26.46,20250422,4580,26.86,20250401,7900,-26.46,20250422,3805,52.69,20240909,7.92,Y,159580,500,100 억,,170064,N,N,161,N,00,N 20250508,160805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5880,-160,5,-2.65,1817043055,305876,12.48,6000,6060,5880,7850,4230,6040,5940.52,0.98,0,-26354,7073,6556,6093,5576,5113,6325,5345,100,1810,500,4220,10,1,20032636,1178,235.20,1.46,12,1.53,25.00,4033.00,7900,20250422,-25.57,3805,20240909,54.53,7900,-25.57,20250422,4580,28.38,20250401,7900,-25.57,20250422,3805,54.53,20240909,7.87,Y,159580,500,100 억,,196344,N,N,161,N,00,N 20250508,150816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,-130,5,-2.15,1709200070,287573,11.73,6000,6060,5880,7850,4230,6040,5943.49,0.98,0,-27455,7073,6556,6093,5576,5113,6325,5345,100,1810,500,4220,10,1,20032636,1184,236.40,1.47,12,1.44,25.00,4033.00,7900,20250422,-25.19,3805,20240909,55.32,7900,-25.19,20250422,4580,29.04,20250401,7900,-25.19,20250422,3805,55.32,20240909,7.87,Y,159580,500,100 억,,196344,N,N,8045,N,00,N 20250508,140813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,-130,5,-2.15,1550387480,260682,10.64,6000,6060,5880,7850,4230,6040,5947.39,0.98,0,-29623,7073,6556,6093,5576,5113,6325,5345,100,1810,500,4220,10,1,20032636,1184,236.40,1.47,12,1.30,25.00,4033.00,7900,20250422,-25.19,3805,20240909,55.32,7900,-25.19,20250422,4580,29.04,20250401,7900,-25.19,20250422,3805,55.32,20240909,7.87,Y,159580,500,100 억,,196344,N,N,8045,N,00,N diff --git a/159910/price/prices-20250501.csv b/159910/price/prices-20250501.csv index 0c63b067f253..3c984acb1e78 100644 --- a/159910/price/prices-20250501.csv +++ b/159910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,-2,5,-0.23,83821653,93314,146.50,884,953,878,1149,619,884,898.28,2.10,0,-20182,919,901,892,874,865,897,870,40,265,100,560,1,1,39888358,352,-5.16,2.46,12,0.23,-171.00,359.00,1431,20240627,-38.36,556,20241209,58.63,1127,-21.74,20250331,580,52.07,20250114,1431,-38.36,20240627,556,58.63,20241209,0.00,Y,159910,100,39 억,,838610,N,N,0,N,00,N +20250509,150820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,-1,5,-0.11,80593893,89657,140.76,884,953,878,1149,619,884,898.91,2.10,0,-17179,919,901,892,874,865,897,870,40,265,100,560,1,1,39888358,352,-5.16,2.46,12,0.22,-171.00,359.00,1431,20240627,-38.29,556,20241209,58.81,1127,-21.65,20250331,580,52.24,20250114,1431,-38.29,20240627,556,58.81,20241209,0.00,Y,159910,100,39 억,,838610,N,N,0,N,00,N +20250509,140817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,0,3,0.00,79026689,87886,137.98,884,953,878,1149,619,884,899.20,2.10,0,-16666,919,901,892,874,865,897,870,40,265,100,560,1,1,39888358,353,-5.17,2.46,12,0.22,-171.00,359.00,1431,20240627,-38.23,556,20241209,58.99,1127,-21.56,20250331,580,52.41,20250114,1431,-38.23,20240627,556,58.99,20241209,0.00,Y,159910,100,39 억,,838610,N,N,0,N,00,N +20250509,130816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,0,3,0.00,78529359,87324,137.10,884,953,878,1149,619,884,899.29,2.10,0,-16947,919,901,892,874,865,897,870,40,265,100,560,1,1,39888358,353,-5.17,2.46,12,0.22,-171.00,359.00,1431,20240627,-38.23,556,20241209,58.99,1127,-21.56,20250331,580,52.41,20250114,1431,-38.23,20240627,556,58.99,20241209,0.00,Y,159910,100,39 억,,838610,N,N,0,N,00,N +20250509,120819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,1,2,0.11,77213054,85836,134.76,884,953,878,1149,619,884,899.54,2.10,0,-16671,919,901,892,874,865,897,870,40,265,100,560,1,1,39888358,353,-5.18,2.47,12,0.22,-171.00,359.00,1431,20240627,-38.16,556,20241209,59.17,1127,-21.47,20250331,580,52.59,20250114,1431,-38.16,20240627,556,59.17,20241209,0.00,Y,159910,100,39 억,,838610,N,N,0,N,00,N +20250509,110815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,6,2,0.68,74746567,83047,130.38,884,953,878,1149,619,884,900.05,2.10,0,-16671,919,901,892,874,865,897,870,40,265,100,560,1,1,39888358,355,-5.20,2.48,12,0.21,-171.00,359.00,1431,20240627,-37.81,556,20241209,60.07,1127,-21.03,20250331,580,53.45,20250114,1431,-37.81,20240627,556,60.07,20241209,0.00,Y,159910,100,39 억,,838610,N,N,0,N,00,N +20250509,100819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,2,2,0.23,64507462,71632,112.46,884,953,878,1149,619,884,900.54,2.10,0,-5571,919,901,892,874,865,897,870,40,265,100,560,1,1,39888358,353,-5.18,2.47,12,0.18,-171.00,359.00,1431,20240627,-38.09,556,20241209,59.35,1127,-21.38,20250331,580,52.76,20250114,1431,-38.09,20240627,556,59.35,20241209,0.00,Y,159910,100,39 억,,838610,N,N,0,N,00,N +20250509,090821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,36,2,4.07,12186182,13116,20.59,884,953,884,1149,619,884,929.11,2.10,0,2880,919,901,892,874,865,897,870,40,265,100,560,1,1,39888358,367,-5.38,2.56,12,0.03,-171.00,359.00,1431,20240627,-35.71,556,20241209,65.47,1127,-18.37,20250331,580,58.62,20250114,1431,-35.71,20240627,556,65.47,20241209,0.00,Y,159910,100,39 억,,838610,N,N,0,N,00,N 20250508,160806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,0,3,0.00,56522444,63693,43.41,910,910,883,1149,619,884,887.42,2.12,0,-6457,927,905,888,866,849,897,858,40,265,100,560,1,1,39888358,353,-5.17,2.46,12,0.16,-171.00,359.00,1431,20240627,-38.23,556,20241209,58.99,1127,-21.56,20250331,580,52.41,20250114,1431,-38.23,20240627,556,58.99,20241209,0.00,Y,159910,100,39 억,,845067,N,N,0,N,00,N 20250508,150817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,6,2,0.68,53850975,60692,41.37,910,910,883,1149,619,884,887.28,2.12,0,-5780,927,905,888,866,849,897,858,40,265,100,560,1,1,39888358,355,-5.20,2.48,12,0.15,-171.00,359.00,1431,20240627,-37.81,556,20241209,60.07,1127,-21.03,20250331,580,53.45,20250114,1431,-37.81,20240627,556,60.07,20241209,0.00,Y,159910,100,39 억,,845067,N,N,0,N,00,N 20250508,140813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,10,2,1.13,52965995,59697,40.69,910,910,883,1149,619,884,887.25,2.12,0,-5442,927,905,888,866,849,897,858,40,265,100,560,1,1,39888358,357,-5.23,2.49,12,0.15,-171.00,359.00,1431,20240627,-37.53,556,20241209,60.79,1127,-20.67,20250331,580,54.14,20250114,1431,-37.53,20240627,556,60.79,20241209,0.00,Y,159910,100,39 억,,845067,N,N,0,N,00,N diff --git a/160190/price/prices-20250501.csv b/160190/price/prices-20250501.csv index 3a48b92caac7..ace8fe1354ab 100644 --- a/160190/price/prices-20250501.csv +++ b/160190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33500,-1300,5,-3.74,4949863550,148417,104.20,35150,35150,32500,45200,24400,34800,33351.05,4.20,0,-25189,35666,35232,34366,33932,33066,35450,34150,154,10400,500,21570,50,1,30888000,10347,-905.41,12.69,12,0.48,-37.00,2640.00,50900,20250206,-34.18,6810,20241101,391.92,50900,-34.18,20250206,14920,124.53,20250102,50900,-34.18,20250206,6810,391.92,20241101,0.40,Y,160190,500,154 억,,1298357,N,N,1413,N,00,N +20250509,150821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33250,-1550,5,-4.45,4660144750,139742,98.11,35150,35150,32500,45200,24400,34800,33348.20,4.20,0,-21113,35666,35232,34366,33932,33066,35450,34150,154,10400,500,21570,50,1,30888000,10270,-898.65,12.59,12,0.45,-37.00,2640.00,50900,20250206,-34.68,6810,20241101,388.25,50900,-34.68,20250206,14920,122.86,20250102,50900,-34.68,20250206,6810,388.25,20241101,0.40,Y,160190,500,154 억,,1298357,N,N,313,N,00,N +20250509,140817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32800,-2000,5,-5.75,4200528975,125793,88.32,35150,35150,32500,45200,24400,34800,33392.39,4.20,0,-20189,35666,35232,34366,33932,33066,35450,34150,154,10400,500,21570,50,1,30888000,10131,-886.49,12.42,12,0.41,-37.00,2640.00,50900,20250206,-35.56,6810,20241101,381.64,50900,-35.56,20250206,14920,119.84,20250102,50900,-35.56,20250206,6810,381.64,20241101,0.40,Y,160190,500,154 억,,1298357,N,N,313,N,00,N +20250509,130817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32850,-1950,5,-5.60,3921086600,117285,82.34,35150,35150,32500,45200,24400,34800,33432.12,4.20,0,-20060,35666,35232,34366,33932,33066,35450,34150,154,10400,500,21570,50,1,30888000,10147,-887.84,12.44,12,0.38,-37.00,2640.00,50900,20250206,-35.46,6810,20241101,382.38,50900,-35.46,20250206,14920,120.17,20250102,50900,-35.46,20250206,6810,382.38,20241101,0.40,Y,160190,500,154 억,,1298357,N,N,313,N,00,N +20250509,120819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32850,-1950,5,-5.60,3454872725,103094,72.38,35150,35150,32500,45200,24400,34800,33511.87,4.20,0,-17065,35666,35232,34366,33932,33066,35450,34150,154,10400,500,21570,50,1,30888000,10147,-887.84,12.44,12,0.33,-37.00,2640.00,50900,20250206,-35.46,6810,20241101,382.38,50900,-35.46,20250206,14920,120.17,20250102,50900,-35.46,20250206,6810,382.38,20241101,0.40,Y,160190,500,154 억,,1298357,N,N,313,N,00,N +20250509,110815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32600,-2200,5,-6.32,2939996375,87382,61.35,35150,35150,32600,45200,24400,34800,33645.33,4.20,0,-12463,35666,35232,34366,33932,33066,35450,34150,154,10400,500,21570,50,1,30888000,10069,-881.08,12.35,12,0.28,-37.00,2640.00,50900,20250206,-35.95,6810,20241101,378.71,50900,-35.95,20250206,14920,118.50,20250102,50900,-35.95,20250206,6810,378.71,20241101,0.40,Y,160190,500,154 억,,1298357,N,N,313,N,00,N +20250509,100819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33850,-950,5,-2.73,1691305725,49780,34.95,35150,35150,33400,45200,24400,34800,33975.61,4.20,0,-6416,35666,35232,34366,33932,33066,35450,34150,154,10400,500,21570,50,1,30888000,10456,-914.86,12.82,12,0.16,-37.00,2640.00,50900,20250206,-33.50,6810,20241101,397.06,50900,-33.50,20250206,14920,126.88,20250102,50900,-33.50,20250206,6810,397.06,20241101,0.40,Y,160190,500,154 억,,1298357,N,N,313,N,00,N +20250509,090821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33900,-900,5,-2.59,508842350,14787,10.38,35150,35150,33850,45200,24400,34800,34411.47,4.20,0,-2009,35666,35232,34366,33932,33066,35450,34150,154,10400,500,21570,50,1,30888000,10471,-916.22,12.84,12,0.05,-37.00,2640.00,50900,20250206,-33.40,6810,20241101,397.80,50900,-33.40,20250206,14920,127.21,20250102,50900,-33.40,20250206,6810,397.80,20241101,0.40,Y,160190,500,154 억,,1298357,N,N,313,N,00,N 20250508,160806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34800,1150,2,3.42,4891593725,142436,91.09,34250,34800,33500,43700,23600,33650,34342.02,4.17,0,9098,35316,34482,33016,32182,30716,34900,32600,154,10050,500,20860,50,1,30888000,10749,-940.54,13.18,12,0.46,-37.00,2640.00,50900,20250206,-31.63,6810,20241101,411.01,50900,-31.63,20250206,14920,133.24,20250102,50900,-31.63,20250206,6810,411.01,20241101,0.40,Y,160190,500,154 억,,1287926,N,N,313,N,00,N 20250508,150817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34700,1050,2,3.12,4527842000,131972,84.39,34250,34800,33500,43700,23600,33650,34309.11,4.17,0,11165,35316,34482,33016,32182,30716,34900,32600,154,10050,500,20860,50,1,30888000,10718,-937.84,13.14,12,0.43,-37.00,2640.00,50900,20250206,-31.83,6810,20241101,409.54,50900,-31.83,20250206,14920,132.57,20250102,50900,-31.83,20250206,6810,409.54,20241101,0.40,Y,160190,500,154 억,,1287926,N,N,427,N,00,N 20250508,140813,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34700,1050,2,3.12,3875089100,113118,72.34,34250,34800,33500,43700,23600,33650,34257.05,4.17,0,16162,35316,34482,33016,32182,30716,34900,32600,154,10050,500,20860,50,1,30888000,10718,-937.84,13.14,12,0.37,-37.00,2640.00,50900,20250206,-31.83,6810,20241101,409.54,50900,-31.83,20250206,14920,132.57,20250102,50900,-31.83,20250206,6810,409.54,20241101,0.40,Y,160190,500,154 억,,1287926,N,N,427,N,00,N diff --git a/160550/price/prices-20250501.csv b/160550/price/prices-20250501.csv index 06d7be3e8570..c2f501fff223 100644 --- a/160550/price/prices-20250501.csv +++ b/160550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2005,-5,5,-0.25,72182811,36100,151.83,2010,2015,1994,2610,1410,2010,1999.48,7.43,0,4607,2066,2037,2021,1992,1976,2030,1985,140,600,500,1400,5,1,27906106,560,-2.78,0.64,12,0.13,-722.00,3109.00,3400,20240517,-41.03,1765,20250409,13.60,2470,-18.83,20250120,1765,13.60,20250409,3400,-41.03,20240517,1765,13.60,20250409,0.88,Y,160550,500,139 억,,2072835,N,N,511,N,00,N +20250509,150821,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2010,0,3,0.00,69836961,34929,146.91,2010,2015,1994,2610,1410,2010,1999.36,7.43,0,4585,2066,2037,2021,1992,1976,2030,1985,140,600,500,1400,5,1,27906106,561,-2.78,0.65,12,0.13,-722.00,3109.00,3400,20240517,-40.88,1765,20250409,13.88,2470,-18.62,20250120,1765,13.88,20250409,3400,-40.88,20240517,1765,13.88,20250409,0.88,Y,160550,500,139 억,,2072835,N,N,266,N,00,N +20250509,140817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2005,-5,5,-0.25,65216842,32620,137.20,2010,2015,1994,2610,1410,2010,1999.25,7.43,0,4772,2066,2037,2021,1992,1976,2030,1985,140,600,500,1400,5,1,27906106,560,-2.78,0.64,12,0.12,-722.00,3109.00,3400,20240517,-41.03,1765,20250409,13.60,2470,-18.83,20250120,1765,13.60,20250409,3400,-41.03,20240517,1765,13.60,20250409,0.88,Y,160550,500,139 억,,2072835,N,N,266,N,00,N +20250509,130817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2005,-5,5,-0.25,50814553,25417,106.90,2010,2015,1994,2610,1410,2010,1999.18,7.43,0,2136,2066,2037,2021,1992,1976,2030,1985,140,600,500,1400,5,1,27906106,560,-2.78,0.64,12,0.09,-722.00,3109.00,3400,20240517,-41.03,1765,20250409,13.60,2470,-18.83,20250120,1765,13.60,20250409,3400,-41.03,20240517,1765,13.60,20250409,0.88,Y,160550,500,139 억,,2072835,N,N,266,N,00,N +20250509,120819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2000,-10,5,-0.50,48882038,24451,102.84,2010,2015,1994,2610,1410,2010,1999.12,7.43,0,2303,2066,2037,2021,1992,1976,2030,1985,140,600,500,1400,5,1,27906106,558,-2.77,0.64,12,0.09,-722.00,3109.00,3400,20240517,-41.18,1765,20250409,13.31,2470,-19.03,20250120,1765,13.31,20250409,3400,-41.18,20240517,1765,13.31,20250409,0.88,Y,160550,500,139 억,,2072835,N,N,266,N,00,N +20250509,110815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2000,-10,5,-0.50,46847848,23434,98.56,2010,2015,1994,2610,1410,2010,1999.08,7.43,0,2043,2066,2037,2021,1992,1976,2030,1985,140,600,500,1400,5,1,27906106,558,-2.77,0.64,12,0.08,-722.00,3109.00,3400,20240517,-41.18,1765,20250409,13.31,2470,-19.03,20250120,1765,13.31,20250409,3400,-41.18,20240517,1765,13.31,20250409,0.88,Y,160550,500,139 억,,2072835,N,N,266,N,00,N +20250509,100819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2005,-5,5,-0.25,21133598,10549,44.37,2010,2015,1994,2610,1410,2010,2003.29,7.43,0,-217,2066,2037,2021,1992,1976,2030,1985,140,600,500,1400,5,1,27906106,560,-2.78,0.64,12,0.04,-722.00,3109.00,3400,20240517,-41.03,1765,20250409,13.60,2470,-18.83,20250120,1765,13.60,20250409,3400,-41.03,20240517,1765,13.60,20250409,0.88,Y,160550,500,139 억,,2072835,N,N,266,N,00,N +20250509,090821,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2010,0,3,0.00,520670,259,1.09,2010,2015,2010,2610,1410,2010,2010.63,7.43,0,-114,2066,2037,2021,1992,1976,2030,1985,140,600,500,1400,5,1,27906106,561,-2.78,0.65,12,0.00,-722.00,3109.00,3400,20240517,-40.88,1765,20250409,13.88,2470,-18.62,20250120,1765,13.88,20250409,3400,-40.88,20240517,1765,13.88,20250409,0.88,Y,160550,500,139 억,,2072835,N,N,266,N,00,N 20250508,160806,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2010,-15,5,-0.74,47467314,23476,73.76,2025,2050,2005,2630,1420,2025,2021.95,7.40,0,7610,2061,2043,2017,1999,1973,2052,2008,140,605,500,1410,5,1,27906106,561,-2.78,0.65,12,0.08,-722.00,3109.00,3400,20240517,-40.88,1765,20250409,13.88,2470,-18.62,20250120,1765,13.88,20250409,3400,-40.88,20240517,1765,13.88,20250409,0.89,Y,160550,500,139 억,,2065223,N,N,266,N,00,N 20250508,150817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2010,-15,5,-0.74,46856024,23172,72.81,2025,2050,2005,2630,1420,2025,2022.10,7.40,0,7644,2061,2043,2017,1999,1973,2052,2008,140,605,500,1410,5,1,27906106,561,-2.78,0.65,12,0.08,-722.00,3109.00,3400,20240517,-40.88,1765,20250409,13.88,2470,-18.62,20250120,1765,13.88,20250409,3400,-40.88,20240517,1765,13.88,20250409,0.89,Y,160550,500,139 억,,2065223,N,N,0,N,00,N 20250508,140813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2015,-10,5,-0.49,33759099,16672,52.38,2025,2050,2005,2630,1420,2025,2024.90,7.40,0,5113,2061,2043,2017,1999,1973,2052,2008,140,605,500,1410,5,1,27906106,562,-2.79,0.65,12,0.06,-722.00,3109.00,3400,20240517,-40.74,1765,20250409,14.16,2470,-18.42,20250120,1765,14.16,20250409,3400,-40.74,20240517,1765,14.16,20250409,0.89,Y,160550,500,139 억,,2065223,N,N,0,N,00,N diff --git a/160980/price/prices-20250501.csv b/160980/price/prices-20250501.csv index 88db17f4b8d0..e2667aa764e8 100644 --- a/160980/price/prices-20250501.csv +++ b/160980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11940,70,2,0.59,682216490,57617,94.66,11790,11960,11620,15430,8310,11870,11840.54,2.52,0,-1017,12170,12020,11770,11620,11370,12095,11695,55,3560,500,8300,10,1,10924243,1304,8.46,0.72,12,0.53,1411.00,16629.00,23750,20240529,-49.73,7410,20241210,61.13,13720,-12.97,20250205,8510,40.31,20250102,23750,-49.73,20240529,7410,61.13,20241210,1.90,Y,160980,500,54 억,,274803,N,N,3310,N,00,N +20250509,150821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11920,50,2,0.42,638759300,53975,88.68,11790,11960,11620,15430,8310,11870,11834.35,2.52,0,-1394,12170,12020,11770,11620,11370,12095,11695,55,3560,500,8300,10,1,10924243,1302,8.45,0.72,12,0.49,1411.00,16629.00,23750,20240529,-49.81,7410,20241210,60.86,13720,-13.12,20250205,8510,40.07,20250102,23750,-49.81,20240529,7410,60.86,20241210,1.90,Y,160980,500,54 억,,274803,N,N,3891,N,00,N +20250509,140818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11870,0,3,0.00,568380495,48062,78.96,11790,11960,11620,15430,8310,11870,11825.99,2.52,0,-3063,12170,12020,11770,11620,11370,12095,11695,55,3560,500,8300,10,1,10924243,1297,8.41,0.71,12,0.44,1411.00,16629.00,23750,20240529,-50.02,7410,20241210,60.19,13720,-13.48,20250205,8510,39.48,20250102,23750,-50.02,20240529,7410,60.19,20241210,1.90,Y,160980,500,54 억,,274803,N,N,3891,N,00,N +20250509,130817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11860,-10,5,-0.08,526708215,44549,73.19,11790,11960,11620,15430,8310,11870,11823.12,2.52,0,-3232,12170,12020,11770,11620,11370,12095,11695,55,3560,500,8300,10,1,10924243,1296,8.41,0.71,12,0.41,1411.00,16629.00,23750,20240529,-50.06,7410,20241210,60.05,13720,-13.56,20250205,8510,39.37,20250102,23750,-50.06,20240529,7410,60.05,20241210,1.90,Y,160980,500,54 억,,274803,N,N,3891,N,00,N +20250509,120819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11880,10,2,0.08,454109385,38412,63.11,11790,11960,11620,15430,8310,11870,11822.07,2.52,0,-4819,12170,12020,11770,11620,11370,12095,11695,55,3560,500,8300,10,1,10924243,1298,8.42,0.71,12,0.35,1411.00,16629.00,23750,20240529,-49.98,7410,20241210,60.32,13720,-13.41,20250205,8510,39.60,20250102,23750,-49.98,20240529,7410,60.32,20241210,1.90,Y,160980,500,54 억,,274803,N,N,3891,N,00,N +20250509,110816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11890,20,2,0.17,357712325,30324,49.82,11790,11960,11620,15430,8310,11870,11796.34,2.52,0,-4016,12170,12020,11770,11620,11370,12095,11695,55,3560,500,8300,10,1,10924243,1299,8.43,0.72,12,0.28,1411.00,16629.00,23750,20240529,-49.94,7410,20241210,60.46,13720,-13.34,20250205,8510,39.72,20250102,23750,-49.94,20240529,7410,60.46,20241210,1.90,Y,160980,500,54 억,,274803,N,N,3891,N,00,N +20250509,100819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11790,-80,5,-0.67,229906210,19588,32.18,11790,11940,11620,15430,8310,11870,11737.09,2.52,0,-2878,12170,12020,11770,11620,11370,12095,11695,55,3560,500,8300,10,1,10924243,1288,8.36,0.71,12,0.18,1411.00,16629.00,23750,20240529,-50.36,7410,20241210,59.11,13720,-14.07,20250205,8510,38.54,20250102,23750,-50.36,20240529,7410,59.11,20241210,1.90,Y,160980,500,54 억,,274803,N,N,3891,N,00,N +20250509,090822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11910,40,2,0.34,46805070,3947,6.48,11790,11940,11790,15430,8310,11870,11858.39,2.52,0,-1071,12170,12020,11770,11620,11370,12095,11695,55,3560,500,8300,10,1,10924243,1301,8.44,0.72,12,0.04,1411.00,16629.00,23750,20240529,-49.85,7410,20241210,60.73,13720,-13.19,20250205,8510,39.95,20250102,23750,-49.85,20240529,7410,60.73,20241210,1.90,Y,160980,500,54 억,,274803,N,N,3891,N,00,N 20250508,160806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11870,320,2,2.77,717753985,60686,262.31,11520,11920,11520,15010,8090,11550,11827.34,2.39,0,14739,11716,11632,11526,11442,11336,11675,11485,55,3460,500,8080,10,1,10924243,1297,8.41,0.71,12,0.56,1411.00,16629.00,23750,20240529,-50.02,7410,20241210,60.19,13720,-13.48,20250205,8510,39.48,20250102,23750,-50.02,20240529,7410,60.19,20241210,1.86,Y,160980,500,54 억,,260628,N,N,3891,N,00,N 20250508,150817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11900,350,2,3.03,648573775,54864,237.15,11520,11920,11520,15010,8090,11550,11821.48,2.39,0,13778,11716,11632,11526,11442,11336,11675,11485,55,3460,500,8080,10,1,10924243,1300,8.43,0.72,12,0.50,1411.00,16629.00,23750,20240529,-49.89,7410,20241210,60.59,13720,-13.27,20250205,8510,39.84,20250102,23750,-49.89,20240529,7410,60.59,20241210,1.86,Y,160980,500,54 억,,260628,N,N,78,N,00,N 20250508,140814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11880,330,2,2.86,570542565,48299,208.77,11520,11920,11520,15010,8090,11550,11812.72,2.39,0,12973,11716,11632,11526,11442,11336,11675,11485,55,3460,500,8080,10,1,10924243,1298,8.42,0.71,12,0.44,1411.00,16629.00,23750,20240529,-49.98,7410,20241210,60.32,13720,-13.41,20250205,8510,39.60,20250102,23750,-49.98,20240529,7410,60.32,20241210,1.86,Y,160980,500,54 억,,260628,N,N,78,N,00,N diff --git a/161000/price/prices-20250501.csv b/161000/price/prices-20250501.csv index 1c6b8e776c35..135be1a58cdd 100644 --- a/161000/price/prices-20250501.csv +++ b/161000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160813,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10220,-350,5,-3.31,8248275310,805696,66.23,10510,10510,10060,13740,7400,10570,10237.44,0.00,0,38605,11410,10990,10640,10220,9870,10815,10045,243,3170,500,7820,10,1,48648709,4972,124.63,0.67,12,1.66,82.00,15232.00,15150,20240821,-32.54,5960,20250409,71.48,11990,-14.76,20250429,5960,71.48,20250409,15150,-32.54,20240821,5960,71.48,20250409,2.11,Y,161000,500,243 억,,0,N,N,21955,N,00,N +20250509,150822,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10060,-510,5,-4.82,7722424825,753938,61.97,10510,10510,10060,13740,7400,10570,10242.77,0.00,0,40352,11410,10990,10640,10220,9870,10815,10045,243,3170,500,7820,10,1,48648709,4894,122.68,0.66,12,1.55,82.00,15232.00,15150,20240821,-33.60,5960,20250409,68.79,11990,-16.10,20250429,5960,68.79,20250409,15150,-33.60,20240821,5960,68.79,20250409,2.11,Y,161000,500,243 억,,0,N,N,20919,N,00,N +20250509,140818,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10190,-380,5,-3.60,6306285125,613917,50.46,10510,10510,10110,13740,7400,10570,10272.20,0.00,0,31203,11410,10990,10640,10220,9870,10815,10045,243,3170,500,7820,10,1,48648709,4957,124.27,0.67,12,1.26,82.00,15232.00,15150,20240821,-32.74,5960,20250409,70.97,11990,-15.01,20250429,5960,70.97,20250409,15150,-32.74,20240821,5960,70.97,20250409,2.11,Y,161000,500,243 억,,0,N,N,20919,N,00,N +20250509,130817,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10190,-380,5,-3.60,5765741495,560881,46.10,10510,10510,10110,13740,7400,10570,10279.78,0.00,0,44710,11410,10990,10640,10220,9870,10815,10045,243,3170,500,7820,10,1,48648709,4957,124.27,0.67,12,1.15,82.00,15232.00,15150,20240821,-32.74,5960,20250409,70.97,11990,-15.01,20250429,5960,70.97,20250409,15150,-32.74,20240821,5960,70.97,20250409,2.11,Y,161000,500,243 억,,0,N,N,20919,N,00,N +20250509,120820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10300,-270,5,-2.55,5155201495,501076,41.19,10510,10510,10110,13740,7400,10570,10288.24,0.00,0,42639,11410,10990,10640,10220,9870,10815,10045,243,3170,500,7820,10,1,48648709,5011,125.61,0.68,12,1.03,82.00,15232.00,15150,20240821,-32.01,5960,20250409,72.82,11990,-14.10,20250429,5960,72.82,20250409,15150,-32.01,20240821,5960,72.82,20250409,2.11,Y,161000,500,243 억,,0,N,N,20919,N,00,N +20250509,110816,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10310,-260,5,-2.46,4663819010,453447,37.27,10510,10510,10110,13740,7400,10570,10285.24,0.00,0,40218,11410,10990,10640,10220,9870,10815,10045,243,3170,500,7820,10,1,48648709,5016,125.73,0.68,12,0.93,82.00,15232.00,15150,20240821,-31.95,5960,20250409,72.99,11990,-14.01,20250429,5960,72.99,20250409,15150,-31.95,20240821,5960,72.99,20250409,2.11,Y,161000,500,243 억,,0,N,N,20919,N,00,N +20250509,100820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10330,-240,5,-2.27,3656961925,355128,29.19,10510,10510,10110,13740,7400,10570,10297.56,0.00,0,51226,11410,10990,10640,10220,9870,10815,10045,243,3170,500,7820,10,1,48648709,5025,125.98,0.68,12,0.73,82.00,15232.00,15150,20240821,-31.82,5960,20250409,73.32,11990,-13.84,20250429,5960,73.32,20250409,15150,-31.82,20240821,5960,73.32,20250409,2.11,Y,161000,500,243 억,,0,N,N,20919,N,00,N +20250509,090822,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10370,-200,5,-1.89,760902600,72969,6.00,10510,10510,10320,13740,7400,10570,10427.69,0.00,0,3611,11410,10990,10640,10220,9870,10815,10045,243,3170,500,7820,10,1,48648709,5045,126.46,0.68,12,0.15,82.00,15232.00,15150,20240821,-31.55,5960,20250409,73.99,11990,-13.51,20250429,5960,73.99,20250409,15150,-31.55,20240821,5960,73.99,20250409,2.11,Y,161000,500,243 억,,0,N,N,20919,N,00,N 20250508,160807,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10570,-460,5,-4.17,12869268670,1216535,58.01,10910,11060,10290,14330,7730,11030,10578.63,0.00,0,22504,12076,11552,11176,10652,10276,11365,10465,243,3300,500,8160,10,1,48648709,5142,128.90,0.69,12,2.50,82.00,15232.00,15150,20240821,-30.23,5960,20250409,77.35,11990,-11.84,20250429,5960,77.35,20250409,15150,-30.23,20240821,5960,77.35,20250409,2.62,Y,161000,500,243 억,,0,N,N,20919,N,00,N 20250508,150818,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10360,-670,5,-6.07,11742317245,1109308,52.90,10910,11060,10290,14330,7730,11030,10585.26,0.00,0,41828,12076,11552,11176,10652,10276,11365,10465,243,3300,500,8160,10,1,48648709,5040,126.34,0.68,12,2.28,82.00,15232.00,15150,20240821,-31.62,5960,20250409,73.83,11990,-13.59,20250429,5960,73.83,20250409,15150,-31.62,20240821,5960,73.83,20250409,2.62,Y,161000,500,243 억,,0,N,N,26987,N,00,N 20250508,140814,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10330,-700,5,-6.35,10227743695,962938,45.92,10910,11060,10310,14330,7730,11030,10621.39,0.00,0,33078,12076,11552,11176,10652,10276,11365,10465,243,3300,500,8160,10,1,48648709,5025,125.98,0.68,12,1.98,82.00,15232.00,15150,20240821,-31.82,5960,20250409,73.32,11990,-13.84,20250429,5960,73.32,20250409,15150,-31.82,20240821,5960,73.32,20250409,2.62,Y,161000,500,243 억,,0,N,N,26987,N,00,N diff --git a/161390/price/prices-20250501.csv b/161390/price/prices-20250501.csv index e19a809f7d15..b56f329eaf8f 100644 --- a/161390/price/prices-20250501.csv +++ b/161390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160813,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39050,-1900,5,-4.64,16320611100,411091,152.71,40950,41250,38700,53200,28700,40950,39701.10,36.73,8686,59937,41450,41200,41000,40750,40550,41100,40650,619,12250,500,29480,50,1,123875069,48373,4.34,0.43,12,0.33,8998.00,89971.00,61300,20240430,-36.30,34500,20241029,13.19,43550,-10.33,20250325,35950,8.62,20250408,47950,-18.56,20240619,34500,13.19,20241029,0.08,Y,161390,500,619 억,,45494430,N,N,33933,N,00,N +20250509,150822,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38900,-2050,5,-5.01,14689021925,369269,137.17,40950,41250,38700,53200,28700,40950,39778.65,36.73,8686,60001,41450,41200,41000,40750,40550,41100,40650,619,12250,500,29480,50,1,123875069,48187,4.32,0.43,12,0.30,8998.00,89971.00,61300,20240430,-36.54,34500,20241029,12.75,43550,-10.68,20250325,35950,8.21,20250408,47950,-18.87,20240619,34500,12.75,20241029,0.08,Y,161390,500,619 억,,45494430,N,N,28713,N,00,N +20250509,140818,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38900,-2050,5,-5.01,10751136550,267999,99.55,40950,41250,38700,53200,28700,40950,40116.33,36.73,8686,61830,41450,41200,41000,40750,40550,41100,40650,619,12250,500,29480,50,1,123875069,48187,4.32,0.43,12,0.22,8998.00,89971.00,61300,20240430,-36.54,34500,20241029,12.75,43550,-10.68,20250325,35950,8.21,20250408,47950,-18.87,20240619,34500,12.75,20241029,0.08,Y,161390,500,619 억,,45494430,N,N,28713,N,00,N +20250509,130818,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39450,-1500,5,-3.66,7101901225,174956,64.99,40950,41250,39150,53200,28700,40950,40592.50,36.73,8686,57287,41450,41200,41000,40750,40550,41100,40650,619,12250,500,29480,50,1,123875069,48869,4.38,0.44,12,0.14,8998.00,89971.00,61300,20240430,-35.64,34500,20241029,14.35,43550,-9.41,20250325,35950,9.74,20250408,47950,-17.73,20240619,34500,14.35,20241029,0.08,Y,161390,500,619 억,,45494430,N,N,28713,N,00,N +20250509,120820,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40700,-250,5,-0.61,4247178850,104057,38.65,40950,41250,40250,53200,28700,40950,40815.89,36.73,8686,34461,41450,41200,41000,40750,40550,41100,40650,619,12250,500,29480,50,1,123875069,50417,4.52,0.45,12,0.08,8998.00,89971.00,61300,20240430,-33.61,34500,20241029,17.97,43550,-6.54,20250325,35950,13.21,20250408,47950,-15.12,20240619,34500,17.97,20241029,0.08,Y,161390,500,619 억,,45494430,N,N,28713,N,00,N +20250509,110816,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40950,0,3,0.00,1787690300,43597,16.20,40950,41250,40800,53200,28700,40950,41004.89,36.73,8686,13813,41450,41200,41000,40750,40550,41100,40650,619,12250,500,29480,50,1,123875069,50727,4.55,0.46,12,0.04,8998.00,89971.00,61300,20240430,-33.20,34500,20241029,18.70,43550,-5.97,20250325,35950,13.91,20250408,47950,-14.60,20240619,34500,18.70,20241029,0.08,Y,161390,500,619 억,,45494430,N,N,28713,N,00,N +20250509,100820,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,41000,50,2,0.12,1138821450,27756,10.31,40950,41250,40850,53200,28700,40950,41029.74,36.73,8686,9900,41450,41200,41000,40750,40550,41100,40650,619,12250,500,29480,50,1,123875069,50789,4.56,0.46,12,0.02,8998.00,89971.00,61300,20240430,-33.12,34500,20241029,18.84,43550,-5.86,20250325,35950,14.05,20250408,47950,-14.49,20240619,34500,18.84,20241029,0.08,Y,161390,500,619 억,,45494430,N,N,28713,N,00,N +20250509,090822,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,41050,100,2,0.24,268744300,6557,2.44,40950,41200,40850,53200,28700,40950,40985.86,36.73,8686,1841,41450,41200,41000,40750,40550,41100,40650,619,12250,500,29480,50,1,123875069,50851,4.56,0.46,12,0.01,8998.00,89971.00,61300,20240430,-33.03,34500,20241029,18.99,43550,-5.74,20250325,35950,14.19,20250408,47950,-14.39,20240619,34500,18.99,20241029,0.08,Y,161390,500,619 억,,45494430,N,N,28713,N,00,N 20250508,160807,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40950,-250,5,-0.61,10842410775,264386,106.97,41000,41250,40800,53500,28850,41200,41009.78,36.68,0,18578,42266,41732,41366,40832,40466,41550,40650,619,12300,500,29660,50,1,123875069,50727,4.55,0.46,12,0.21,8998.00,89971.00,61300,20240430,-33.20,34500,20241029,18.70,43550,-5.97,20250325,35950,13.91,20250408,47950,-14.60,20240619,34500,18.70,20241029,0.08,Y,161390,500,619 억,,45438884,N,N,28713,N,00,N 20250508,150818,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,41000,-200,5,-0.49,4685813375,114083,46.16,41000,41250,40800,53500,28850,41200,41073.72,36.68,0,9652,42266,41732,41366,40832,40466,41550,40650,619,12300,500,29660,50,1,123875069,50789,4.56,0.46,12,0.09,8998.00,89971.00,61300,20240430,-33.12,34500,20241029,18.84,43550,-5.86,20250325,35950,14.05,20250408,47950,-14.49,20240619,34500,18.84,20241029,0.08,Y,161390,500,619 억,,45438884,N,N,17605,N,00,N 20250508,140814,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,41050,-150,5,-0.36,3364315675,81873,33.12,41000,41250,40800,53500,28850,41200,41091.88,36.68,0,8252,42266,41732,41366,40832,40466,41550,40650,619,12300,500,29660,50,1,123875069,50851,4.56,0.46,12,0.07,8998.00,89971.00,61300,20240430,-33.03,34500,20241029,18.99,43550,-5.74,20250325,35950,14.19,20250408,47950,-14.39,20240619,34500,18.99,20241029,0.08,Y,161390,500,619 억,,45438884,N,N,17605,N,00,N diff --git a/161580/price/prices-20250501.csv b/161580/price/prices-20250501.csv index f37a9ebc7c9e..103659627d3d 100644 --- a/161580/price/prices-20250501.csv +++ b/161580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160813,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31250,-1500,5,-4.58,8326881750,263639,59.31,32700,32700,31200,42550,22950,32750,31583.96,4.29,0,-88675,34716,33732,32916,31932,31116,33325,31525,118,9800,500,22920,50,1,22885732,7152,128.07,4.61,12,1.15,244.00,6773.00,53500,20250219,-41.59,13230,20240805,136.21,53500,-41.59,20250219,18210,71.61,20250102,53500,-41.59,20250219,13230,136.21,20240805,5.92,Y,161580,500,118 억,,982543,N,N,14870,N,00,N +20250509,150822,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31300,-1450,5,-4.43,7860201325,248713,55.95,32700,32700,31200,42550,22950,32750,31603.02,4.29,0,-86048,34716,33732,32916,31932,31116,33325,31525,118,9800,500,22920,50,1,22885732,7163,128.28,4.62,12,1.09,244.00,6773.00,53500,20250219,-41.50,13230,20240805,136.58,53500,-41.50,20250219,18210,71.88,20250102,53500,-41.50,20250219,13230,136.58,20240805,5.92,Y,161580,500,118 억,,982543,N,N,27274,N,00,N +20250509,140819,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31250,-1500,5,-4.58,6985062200,220734,49.66,32700,32700,31200,42550,22950,32750,31644.18,4.29,0,-86262,34716,33732,32916,31932,31116,33325,31525,118,9800,500,22920,50,1,22885732,7152,128.07,4.61,12,0.96,244.00,6773.00,53500,20250219,-41.59,13230,20240805,136.21,53500,-41.59,20250219,18210,71.61,20250102,53500,-41.59,20250219,13230,136.21,20240805,5.92,Y,161580,500,118 억,,982543,N,N,27274,N,00,N +20250509,130818,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31250,-1500,5,-4.58,6377170700,201281,45.28,32700,32700,31200,42550,22950,32750,31682.37,4.29,0,-77083,34716,33732,32916,31932,31116,33325,31525,118,9800,500,22920,50,1,22885732,7152,128.07,4.61,12,0.88,244.00,6773.00,53500,20250219,-41.59,13230,20240805,136.21,53500,-41.59,20250219,18210,71.61,20250102,53500,-41.59,20250219,13230,136.21,20240805,5.92,Y,161580,500,118 억,,982543,N,N,27274,N,00,N +20250509,120820,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31300,-1450,5,-4.43,5825262400,183637,41.31,32700,32700,31200,42550,22950,32750,31721.03,4.29,0,-70689,34716,33732,32916,31932,31116,33325,31525,118,9800,500,22920,50,1,22885732,7163,128.28,4.62,12,0.80,244.00,6773.00,53500,20250219,-41.50,13230,20240805,136.58,53500,-41.50,20250219,18210,71.88,20250102,53500,-41.50,20250219,13230,136.58,20240805,5.92,Y,161580,500,118 억,,982543,N,N,27274,N,00,N +20250509,110816,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31300,-1450,5,-4.43,4940744975,155362,34.95,32700,32700,31250,42550,22950,32750,31800.86,4.29,0,-54911,34716,33732,32916,31932,31116,33325,31525,118,9800,500,22920,50,1,22885732,7163,128.28,4.62,12,0.68,244.00,6773.00,53500,20250219,-41.50,13230,20240805,136.58,53500,-41.50,20250219,18210,71.88,20250102,53500,-41.50,20250219,13230,136.58,20240805,5.92,Y,161580,500,118 억,,982543,N,N,27274,N,00,N +20250509,100820,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31600,-1150,5,-3.51,3653478875,114391,25.74,32700,32700,31500,42550,22950,32750,31937.77,4.29,0,-34045,34716,33732,32916,31932,31116,33325,31525,118,9800,500,22920,50,1,22885732,7232,129.51,4.67,12,0.50,244.00,6773.00,53500,20250219,-40.93,13230,20240805,138.85,53500,-40.93,20250219,18210,73.53,20250102,53500,-40.93,20250219,13230,138.85,20240805,5.92,Y,161580,500,118 억,,982543,N,N,27274,N,00,N +20250509,090822,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32450,-300,5,-0.92,738452125,22737,5.12,32700,32700,32250,42550,22950,32750,32476.73,4.29,0,1281,34716,33732,32916,31932,31116,33325,31525,118,9800,500,22920,50,1,22885732,7426,132.99,4.79,12,0.10,244.00,6773.00,53500,20250219,-39.35,13230,20240805,145.28,53500,-39.35,20250219,18210,78.20,20250102,53500,-39.35,20250219,13230,145.28,20240805,5.92,Y,161580,500,118 억,,982543,N,N,27274,N,00,N 20250508,160807,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32750,550,2,1.71,14598770175,444488,100.77,33850,33900,32100,41850,22550,32200,32844.09,4.92,0,-112064,33566,32882,31766,31082,29966,33225,31425,118,9650,500,22540,50,1,22885732,7495,134.22,4.84,12,1.94,244.00,6773.00,53500,20250219,-38.79,13230,20240805,147.54,53500,-38.79,20250219,18210,79.85,20250102,53500,-38.79,20250219,13230,147.54,20240805,5.92,Y,161580,500,118 억,,1126942,N,N,27274,N,00,N 20250508,150818,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32550,350,2,1.09,14016938050,426713,96.74,33850,33900,32100,41850,22550,32200,32848.63,4.92,0,-110016,33566,32882,31766,31082,29966,33225,31425,118,9650,500,22540,50,1,22885732,7449,133.40,4.81,12,1.86,244.00,6773.00,53500,20250219,-39.16,13230,20240805,146.03,53500,-39.16,20250219,18210,78.75,20250102,53500,-39.16,20250219,13230,146.03,20240805,5.92,Y,161580,500,118 억,,1126942,N,N,39715,N,00,N 20250508,140814,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32750,550,2,1.71,12735549550,387464,87.84,33850,33900,32100,41850,22550,32200,32868.99,4.92,0,-122379,33566,32882,31766,31082,29966,33225,31425,118,9650,500,22540,50,1,22885732,7495,134.22,4.84,12,1.69,244.00,6773.00,53500,20250219,-38.79,13230,20240805,147.54,53500,-38.79,20250219,18210,79.85,20250102,53500,-38.79,20250219,13230,147.54,20240805,5.92,Y,161580,500,118 억,,1126942,N,N,39715,N,00,N diff --git a/161890/price/prices-20250501.csv b/161890/price/prices-20250501.csv index 9ddf024dcdeb..efd963a91c99 100644 --- a/161890/price/prices-20250501.csv +++ b/161890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160813,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,83600,4000,2,5.03,100054624350,1181581,311.96,82600,88000,79700,103400,55800,79600,84679.00,35.49,0,163064,82600,81100,78300,76800,74000,81850,77550,118,23800,500,57310,100,1,23605077,19734,21.83,2.49,12,5.01,3830.00,33579.00,88000,20250509,-5.00,47950,20240426,74.35,88000,-5.00,20250509,55200,51.45,20250102,88000,-5.00,20250509,49400,69.23,20240510,1.02,Y,161890,500,118 억,,8376430,N,N,24346,N,00,N +20250509,150822,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,84100,4500,2,5.65,97259410250,1148210,303.15,82600,88000,79700,103400,55800,79600,84705.25,35.49,0,152950,82600,81100,78300,76800,74000,81850,77550,118,23800,500,57310,100,1,23605077,19852,21.96,2.50,12,4.86,3830.00,33579.00,88000,20250509,-4.43,47950,20240426,75.39,88000,-4.43,20250509,55200,52.36,20250102,88000,-4.43,20250509,49400,70.24,20240510,1.02,Y,161890,500,118 억,,8376430,N,N,35367,N,00,N +20250509,140819,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,84100,4500,2,5.65,89444672900,1055060,278.56,82600,88000,79700,103400,55800,79600,84776.86,35.49,0,113353,82600,81100,78300,76800,74000,81850,77550,118,23800,500,57310,100,1,23605077,19852,21.96,2.50,12,4.47,3830.00,33579.00,88000,20250509,-4.43,47950,20240426,75.39,88000,-4.43,20250509,55200,52.36,20250102,88000,-4.43,20250509,49400,70.24,20240510,1.02,Y,161890,500,118 억,,8376430,N,N,35367,N,00,N +20250509,130818,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,85600,6000,2,7.54,81904968200,966229,255.11,82600,88000,79700,103400,55800,79600,84767.66,35.49,0,71001,82600,81100,78300,76800,74000,81850,77550,118,23800,500,57310,100,1,23605077,20206,22.35,2.55,12,4.09,3830.00,33579.00,88000,20250509,-2.73,47950,20240426,78.52,88000,-2.73,20250509,55200,55.07,20250102,88000,-2.73,20250509,49400,73.28,20240510,1.02,Y,161890,500,118 억,,8376430,N,N,35367,N,00,N +20250509,120820,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,85200,5600,2,7.04,77446371500,914033,241.33,82600,88000,79700,103400,55800,79600,84730.39,35.49,0,46414,82600,81100,78300,76800,74000,81850,77550,118,23800,500,57310,100,1,23605077,20112,22.25,2.54,12,3.87,3830.00,33579.00,88000,20250509,-3.18,47950,20240426,77.69,88000,-3.18,20250509,55200,54.35,20250102,88000,-3.18,20250509,49400,72.47,20240510,1.02,Y,161890,500,118 억,,8376430,N,N,35367,N,00,N +20250509,110817,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,86200,6600,2,8.29,71262764800,842149,222.35,82600,88000,79700,103400,55800,79600,84620.14,35.49,0,24370,82600,81100,78300,76800,74000,81850,77550,118,23800,500,57310,100,1,23605077,20348,22.51,2.57,12,3.57,3830.00,33579.00,88000,20250509,-2.05,47950,20240426,79.77,88000,-2.05,20250509,55200,56.16,20250102,88000,-2.05,20250509,49400,74.49,20240510,1.02,Y,161890,500,118 억,,8376430,N,N,35367,N,00,N +20250509,100821,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,85900,6300,2,7.91,44226970450,528783,139.61,82600,87200,79700,103400,55800,79600,83639.17,35.49,0,-6633,82600,81100,78300,76800,74000,81850,77550,118,23800,500,57310,100,1,23605077,20277,22.43,2.56,12,2.24,3830.00,33579.00,87200,20250509,-1.49,47950,20240426,79.14,87200,-1.49,20250509,55200,55.62,20250102,87200,-1.49,20250509,49400,73.89,20240510,1.02,Y,161890,500,118 억,,8376430,N,N,35367,N,00,N +20250509,090823,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,81400,1800,2,2.26,4208156650,51529,13.60,82600,82600,80400,103400,55800,79600,81665.79,35.49,0,-13152,82600,81100,78300,76800,74000,81850,77550,118,23800,500,57310,100,1,23605077,19215,21.25,2.42,12,0.22,3830.00,33579.00,82600,20250509,-1.45,47950,20240426,69.76,82600,-1.45,20250509,55200,47.46,20250102,82600,-1.45,20250509,49400,64.78,20240510,1.02,Y,161890,500,118 억,,8376430,N,N,35367,N,00,N 20250508,160807,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,79600,4100,2,5.43,29665080700,378755,401.99,75700,79800,75500,98100,52900,75500,78322.41,35.36,0,44943,77500,76500,75500,74500,73500,76000,74000,118,22600,500,54360,100,1,23605077,18790,20.78,2.37,12,1.60,3830.00,33579.00,79800,20250508,-0.25,47950,20240426,66.01,79800,-0.25,20250508,55200,44.20,20250102,79800,-0.25,20250508,49400,61.13,20240510,1.07,Y,161890,500,118 억,,8346562,N,N,35367,N,00,N 20250508,150818,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,79500,4000,2,5.30,25926645400,331787,352.14,75700,79800,75500,98100,52900,75500,78142.44,35.36,0,36318,77500,76500,75500,74500,73500,76000,74000,118,22600,500,54360,100,1,23605077,18766,20.76,2.37,12,1.41,3830.00,33579.00,79800,20250508,-0.38,47950,20240426,65.80,79800,-0.38,20250508,55200,44.02,20250102,79800,-0.38,20250508,49400,60.93,20240510,1.07,Y,161890,500,118 억,,8346562,N,N,6463,N,00,N 20250508,140815,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,78700,3200,2,4.24,20689334100,265758,282.06,75700,78900,75500,98100,52900,75500,77850.28,35.36,0,16040,77500,76500,75500,74500,73500,76000,74000,118,22600,500,54360,100,1,23605077,18577,20.55,2.34,12,1.13,3830.00,33579.00,78900,20250508,-0.25,47950,20240426,64.13,78900,-0.25,20250508,55200,42.57,20250102,78900,-0.25,20250508,49400,59.31,20240510,1.07,Y,161890,500,118 억,,8346562,N,N,6463,N,00,N diff --git a/162120/price/prices-20250501.csv b/162120/price/prices-20250501.csv index 536410d003b8..f57ef6196477 100644 --- a/162120/price/prices-20250501.csv +++ b/162120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160814,57,100.00,KONEX,,,N,N,N,N, ,N,2825,-15,5,-0.53,857745,305,32.73,2900,2900,2750,3265,2415,2840,2812.28,0.22,0,0,2910,2875,2840,2805,2770,2857,2787,56,425,500,1930,5,1,11156602,315,-9.42,2.24,12,0.00,-300.00,1260.00,6430,20240717,-56.07,2600,20250204,8.65,4290,-34.15,20250218,2600,8.65,20250204,6430,-56.07,20240717,2600,8.65,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N +20250509,150823,57,100.00,KONEX,,,N,N,N,N, ,N,2820,-20,5,-0.70,744745,265,28.43,2900,2900,2750,3265,2415,2840,2810.36,0.22,0,0,2910,2875,2840,2805,2770,2857,2787,56,425,500,1930,5,1,11156602,315,-9.40,2.24,12,0.00,-300.00,1260.00,6430,20240717,-56.14,2600,20250204,8.46,4290,-34.27,20250218,2600,8.46,20250204,6430,-56.14,20240717,2600,8.46,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N +20250509,140819,57,100.00,KONEX,,,N,N,N,N, ,N,2820,-20,5,-0.70,744745,265,28.43,2900,2900,2750,3265,2415,2840,2810.36,0.22,0,0,2910,2875,2840,2805,2770,2857,2787,56,425,500,1930,5,1,11156602,315,-9.40,2.24,12,0.00,-300.00,1260.00,6430,20240717,-56.14,2600,20250204,8.46,4290,-34.27,20250218,2600,8.46,20250204,6430,-56.14,20240717,2600,8.46,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N +20250509,130818,57,100.00,KONEX,,,N,N,N,N, ,N,2835,-5,5,-0.18,657915,234,25.11,2900,2900,2750,3265,2415,2840,2811.60,0.22,0,0,2910,2875,2840,2805,2770,2857,2787,56,425,500,1930,5,1,11156602,316,-9.45,2.25,12,0.00,-300.00,1260.00,6430,20240717,-55.91,2600,20250204,9.04,4290,-33.92,20250218,2600,9.04,20250204,6430,-55.91,20240717,2600,9.04,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N +20250509,120821,57,100.00,KONEX,,,N,N,N,N, ,N,2835,-5,5,-0.18,657915,234,25.11,2900,2900,2750,3265,2415,2840,2811.60,0.22,0,0,2910,2875,2840,2805,2770,2857,2787,56,425,500,1930,5,1,11156602,316,-9.45,2.25,12,0.00,-300.00,1260.00,6430,20240717,-55.91,2600,20250204,9.04,4290,-33.92,20250218,2600,9.04,20250204,6430,-55.91,20240717,2600,9.04,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N +20250509,110817,57,100.00,KONEX,,,N,N,N,N, ,N,2835,-5,5,-0.18,657915,234,25.11,2900,2900,2750,3265,2415,2840,2811.60,0.22,0,0,2910,2875,2840,2805,2770,2857,2787,56,425,500,1930,5,1,11156602,316,-9.45,2.25,12,0.00,-300.00,1260.00,6430,20240717,-55.91,2600,20250204,9.04,4290,-33.92,20250218,2600,9.04,20250204,6430,-55.91,20240717,2600,9.04,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N +20250509,100821,57,100.00,KONEX,,,N,N,N,N, ,N,2845,5,2,0.18,564510,201,21.57,2900,2900,2750,3265,2415,2840,2808.51,0.22,0,0,2910,2875,2840,2805,2770,2857,2787,56,425,500,1930,5,1,11156602,317,-9.48,2.26,12,0.00,-300.00,1260.00,6430,20240717,-55.75,2600,20250204,9.42,4290,-33.68,20250218,2600,9.42,20250204,6430,-55.75,20240717,2600,9.42,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N +20250509,090823,57,100.00,KONEX,,,N,N,N,N, ,N,2860,20,2,0.70,451310,161,17.27,2900,2900,2800,3265,2415,2840,2803.17,0.22,0,0,2910,2875,2840,2805,2770,2857,2787,56,425,500,1930,5,1,11156602,319,-9.53,2.27,12,0.00,-300.00,1260.00,6430,20240717,-55.52,2600,20250204,10.00,4290,-33.33,20250218,2600,10.00,20250204,6430,-55.52,20240717,2600,10.00,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N 20250508,160808,57,100.00,KONEX,,,N,N,N,N, ,N,2840,-25,5,-0.87,2617965,932,40.72,2875,2875,2805,3290,2440,2865,2808.98,0.22,0,0,2948,2906,2853,2811,2758,2880,2785,56,425,500,1940,5,1,11156602,317,-9.47,2.25,12,0.01,-300.00,1260.00,6430,20240717,-55.83,2600,20250204,9.23,4290,-33.80,20250218,2600,9.23,20250204,6430,-55.83,20240717,2600,9.23,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N 20250508,150819,57,100.00,KONEX,,,N,N,N,N, ,N,2840,-25,5,-0.87,2583885,920,40.19,2875,2875,2805,3290,2440,2865,2808.57,0.22,0,0,2948,2906,2853,2811,2758,2880,2785,56,425,500,1940,5,1,11156602,317,-9.47,2.25,12,0.01,-300.00,1260.00,6430,20240717,-55.83,2600,20250204,9.23,4290,-33.80,20250218,2600,9.23,20250204,6430,-55.83,20240717,2600,9.23,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N 20250508,140815,57,100.00,KONEX,,,N,N,N,N, ,N,2840,-25,5,-0.87,2583885,920,40.19,2875,2875,2805,3290,2440,2865,2808.57,0.22,0,0,2948,2906,2853,2811,2758,2880,2785,56,425,500,1940,5,1,11156602,317,-9.47,2.25,12,0.01,-300.00,1260.00,6430,20240717,-55.83,2600,20250204,9.23,4290,-33.80,20250218,2600,9.23,20250204,6430,-55.83,20240717,2600,9.23,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N diff --git a/162300/price/prices-20250501.csv b/162300/price/prices-20250501.csv index 9eb1953c7d5a..21acc403ecba 100644 --- a/162300/price/prices-20250501.csv +++ b/162300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,-20,5,-0.84,78040430,32831,62.23,2380,2410,2360,3090,1670,2380,2377.03,0.88,0,-4591,2443,2411,2383,2351,2323,2427,2367,41,710,100,1520,5,1,41471382,979,15.03,1.19,12,0.08,157.00,1991.00,4280,20240514,-44.86,2005,20241210,17.71,2910,-18.90,20250307,2100,12.38,20250407,4280,-44.86,20240514,2005,17.71,20241210,1.56,Y,162300,100,41 억,,364936,N,N,1045,N,00,N +20250509,150823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,-20,5,-0.84,74897410,31501,59.71,2380,2410,2360,3090,1670,2380,2377.62,0.88,0,-3601,2443,2411,2383,2351,2323,2427,2367,41,710,100,1520,5,1,41471382,979,15.03,1.19,12,0.08,157.00,1991.00,4280,20240514,-44.86,2005,20241210,17.71,2910,-18.90,20250307,2100,12.38,20250407,4280,-44.86,20240514,2005,17.71,20241210,1.56,Y,162300,100,41 억,,364936,N,N,1733,N,00,N +20250509,140819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-15,5,-0.63,68664055,28866,54.71,2380,2410,2360,3090,1670,2380,2378.72,0.88,0,-2843,2443,2411,2383,2351,2323,2427,2367,41,710,100,1520,5,1,41471382,981,15.06,1.19,12,0.07,157.00,1991.00,4280,20240514,-44.74,2005,20241210,17.96,2910,-18.73,20250307,2100,12.62,20250407,4280,-44.74,20240514,2005,17.96,20241210,1.56,Y,162300,100,41 억,,364936,N,N,1733,N,00,N +20250509,130819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,-10,5,-0.42,61737195,25937,49.16,2380,2410,2365,3090,1670,2380,2380.28,0.88,0,-271,2443,2411,2383,2351,2323,2427,2367,41,710,100,1520,5,1,41471382,983,15.10,1.19,12,0.06,157.00,1991.00,4280,20240514,-44.63,2005,20241210,18.20,2910,-18.56,20250307,2100,12.86,20250407,4280,-44.63,20240514,2005,18.20,20241210,1.56,Y,162300,100,41 억,,364936,N,N,1733,N,00,N +20250509,120821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,0,3,0.00,58165725,24431,46.31,2380,2410,2365,3090,1670,2380,2380.82,0.88,0,908,2443,2411,2383,2351,2323,2427,2367,41,710,100,1520,5,1,41471382,987,15.16,1.20,12,0.06,157.00,1991.00,4280,20240514,-44.39,2005,20241210,18.70,2910,-18.21,20250307,2100,13.33,20250407,4280,-44.39,20240514,2005,18.70,20241210,1.56,Y,162300,100,41 억,,364936,N,N,1733,N,00,N +20250509,110817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,-5,5,-0.21,55221655,23192,43.96,2380,2410,2365,3090,1670,2380,2381.06,0.88,0,1251,2443,2411,2383,2351,2323,2427,2367,41,710,100,1520,5,1,41471382,985,15.13,1.19,12,0.06,157.00,1991.00,4280,20240514,-44.51,2005,20241210,18.45,2910,-18.38,20250307,2100,13.10,20250407,4280,-44.51,20240514,2005,18.45,20241210,1.56,Y,162300,100,41 억,,364936,N,N,1733,N,00,N +20250509,100821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,10,2,0.42,24867605,10403,19.72,2380,2410,2380,3090,1670,2380,2390.43,0.88,0,-398,2443,2411,2383,2351,2323,2427,2367,41,710,100,1520,5,1,41471382,991,15.22,1.20,12,0.03,157.00,1991.00,4280,20240514,-44.16,2005,20241210,19.20,2910,-17.87,20250307,2100,13.81,20250407,4280,-44.16,20240514,2005,19.20,20241210,1.56,Y,162300,100,41 억,,364936,N,N,1733,N,00,N +20250509,090823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,25,2,1.05,3602705,1508,2.86,2380,2405,2380,3090,1670,2380,2389.06,0.88,0,-304,2443,2411,2383,2351,2323,2427,2367,41,710,100,1520,5,1,41471382,997,15.32,1.21,12,0.00,157.00,1991.00,4280,20240514,-43.81,2005,20241210,19.95,2910,-17.35,20250307,2100,14.52,20250407,4280,-43.81,20240514,2005,19.95,20241210,1.56,Y,162300,100,41 억,,364936,N,N,1733,N,00,N 20250508,160808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,15,2,0.63,124488935,52372,173.62,2360,2415,2355,3070,1660,2365,2377.01,0.89,0,234,2415,2390,2370,2345,2325,2387,2342,41,705,100,1510,5,1,41471382,987,15.16,1.20,12,0.13,157.00,1991.00,4280,20240514,-44.39,2005,20241210,18.70,2910,-18.21,20250307,2100,13.33,20250407,4280,-44.39,20240514,2005,18.70,20241210,1.54,Y,162300,100,41 억,,367929,N,N,1733,N,00,N 20250508,150819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,10,2,0.42,107377040,45147,149.67,2360,2415,2355,3070,1660,2365,2378.39,0.89,0,169,2415,2390,2370,2345,2325,2387,2342,41,705,100,1510,5,1,41471382,985,15.13,1.19,12,0.11,157.00,1991.00,4280,20240514,-44.51,2005,20241210,18.45,2910,-18.38,20250307,2100,13.10,20250407,4280,-44.51,20240514,2005,18.45,20241210,1.54,Y,162300,100,41 억,,367929,N,N,1105,N,00,N 20250508,140815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,25,2,1.06,86442850,36348,120.50,2360,2415,2355,3070,1660,2365,2378.20,0.89,0,-3576,2415,2390,2370,2345,2325,2387,2342,41,705,100,1510,5,1,41471382,991,15.22,1.20,12,0.09,157.00,1991.00,4280,20240514,-44.16,2005,20241210,19.20,2910,-17.87,20250307,2100,13.81,20250407,4280,-44.16,20240514,2005,19.20,20241210,1.54,Y,162300,100,41 억,,367929,N,N,1105,N,00,N diff --git a/163280/price/prices-20250501.csv b/163280/price/prices-20250501.csv index 606e006e8ac4..b7b9026c09ef 100644 --- a/163280/price/prices-20250501.csv +++ b/163280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19610,-210,5,-1.06,5150166350,261589,13.70,19750,19920,19480,25750,13880,19820,19687.99,1.08,0,-46227,21760,20790,19930,18960,18100,21275,19445,8,5930,100,12280,10,1,8174789,1603,72.10,2.45,12,3.20,272.00,8005.00,25050,20250422,-21.72,8670,20241209,126.18,25050,-21.72,20250422,12020,63.14,20250124,25050,-21.72,20250422,8670,126.18,20241209,7.96,Y,163280,100,8 억,,88686,N,N,24,N,00,N +20250509,150823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19630,-190,5,-0.96,4875089370,247574,12.97,19750,19920,19480,25750,13880,19820,19691.21,1.08,0,-42264,21760,20790,19930,18960,18100,21275,19445,8,5930,100,12280,10,1,8174789,1605,72.17,2.45,12,3.03,272.00,8005.00,25050,20250422,-21.64,8670,20241209,126.41,25050,-21.64,20250422,12020,63.31,20250124,25050,-21.64,20250422,8670,126.41,20241209,7.96,Y,163280,100,8 억,,88686,N,N,0,N,00,N +20250509,140820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19800,-20,5,-0.10,4319086360,219329,11.49,19750,19920,19480,25750,13880,19820,19692.02,1.08,0,-37185,21760,20790,19930,18960,18100,21275,19445,8,5930,100,12280,10,1,8174789,1619,72.79,2.47,12,2.68,272.00,8005.00,25050,20250422,-20.96,8670,20241209,128.37,25050,-20.96,20250422,12020,64.73,20250124,25050,-20.96,20250422,8670,128.37,20241209,7.96,Y,163280,100,8 억,,88686,N,N,0,N,00,N +20250509,130819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19550,-270,5,-1.36,3668119755,186222,9.75,19750,19920,19480,25750,13880,19820,19697.27,1.08,0,-32778,21760,20790,19930,18960,18100,21275,19445,8,5930,100,12280,10,1,8174789,1598,71.88,2.44,12,2.28,272.00,8005.00,25050,20250422,-21.96,8670,20241209,125.49,25050,-21.96,20250422,12020,62.65,20250124,25050,-21.96,20250422,8670,125.49,20241209,7.96,Y,163280,100,8 억,,88686,N,N,0,N,00,N +20250509,120821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19520,-300,5,-1.51,3308930075,167832,8.79,19750,19920,19480,25750,13880,19820,19715.45,1.08,0,-34850,21760,20790,19930,18960,18100,21275,19445,8,5930,100,12280,10,1,8174789,1596,71.76,2.44,12,2.05,272.00,8005.00,25050,20250422,-22.08,8670,20241209,125.14,25050,-22.08,20250422,12020,62.40,20250124,25050,-22.08,20250422,8670,125.14,20241209,7.96,Y,163280,100,8 억,,88686,N,N,0,N,00,N +20250509,110817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19740,-80,5,-0.40,2911639385,147611,7.73,19750,19920,19480,25750,13880,19820,19724.80,1.08,0,-28937,21760,20790,19930,18960,18100,21275,19445,8,5930,100,12280,10,1,8174789,1614,72.57,2.47,12,1.81,272.00,8005.00,25050,20250422,-21.20,8670,20241209,127.68,25050,-21.20,20250422,12020,64.23,20250124,25050,-21.20,20250422,8670,127.68,20241209,7.96,Y,163280,100,8 억,,88686,N,N,0,N,00,N +20250509,100821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19770,-50,5,-0.25,2461545035,124774,6.53,19750,19920,19480,25750,13880,19820,19727.70,1.08,0,-27680,21760,20790,19930,18960,18100,21275,19445,8,5930,100,12280,10,1,8174789,1616,72.68,2.47,12,1.53,272.00,8005.00,25050,20250422,-21.08,8670,20241209,128.03,25050,-21.08,20250422,12020,64.48,20250124,25050,-21.08,20250422,8670,128.03,20241209,7.96,Y,163280,100,8 억,,88686,N,N,0,N,00,N +20250509,090823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19810,-10,5,-0.05,987439220,50266,2.63,19750,19810,19480,25750,13880,19820,19642.73,1.08,0,-8692,21760,20790,19930,18960,18100,21275,19445,8,5930,100,12280,10,1,8174789,1619,72.83,2.47,12,0.61,272.00,8005.00,25050,20250422,-20.92,8670,20241209,128.49,25050,-20.92,20250422,12020,64.81,20250124,25050,-20.92,20250422,8670,128.49,20241209,7.96,Y,163280,100,8 억,,88686,N,N,0,N,00,N 20250508,160808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19820,1310,2,7.08,38082820560,1900998,575.31,19080,20900,19070,24050,12960,18510,20033.27,0.81,0,29483,18910,18710,18390,18190,17870,18810,18290,8,5540,100,11470,10,1,8174789,1620,72.87,2.48,12,23.25,272.00,8005.00,25050,20250422,-20.88,8670,20241209,128.60,25050,-20.88,20250422,12020,64.89,20250124,25050,-20.88,20250422,8670,128.60,20241209,7.94,Y,163280,100,8 억,,66568,N,N,0,N,00,N 20250508,150819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19900,1390,2,7.51,37550036880,1874159,567.19,19080,20900,19070,24050,12960,18510,20035.67,0.81,0,25500,18910,18710,18390,18190,17870,18810,18290,8,5540,100,11470,10,1,8174789,1627,73.16,2.49,12,22.93,272.00,8005.00,25050,20250422,-20.56,8670,20241209,129.53,25050,-20.56,20250422,12020,65.56,20250124,25050,-20.56,20250422,8670,129.53,20241209,7.94,Y,163280,100,8 억,,66568,N,N,0,N,00,N 20250508,140815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19420,910,2,4.92,35364685860,1763665,533.75,19080,20900,19070,24050,12960,18510,20051.82,0.81,0,-3,18910,18710,18390,18190,17870,18810,18290,8,5540,100,11470,10,1,8174789,1588,71.40,2.43,12,21.57,272.00,8005.00,25050,20250422,-22.48,8670,20241209,123.99,25050,-22.48,20250422,12020,61.56,20250124,25050,-22.48,20250422,8670,123.99,20241209,7.94,Y,163280,100,8 억,,66568,N,N,0,N,00,N diff --git a/163560/price/prices-20250501.csv b/163560/price/prices-20250501.csv index 030fbb30970a..d0979f79d482 100644 --- a/163560/price/prices-20250501.csv +++ b/163560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160815,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,-30,5,-0.43,215139660,30866,166.44,7020,7070,6930,9070,4890,6980,6970.12,3.69,0,-722,7160,7070,7010,6920,6860,7040,6890,70,2090,500,5020,10,1,13900000,966,8.88,0.43,12,0.22,783.00,16290.00,10170,20240528,-31.66,6070,20241209,14.50,8410,-17.36,20250213,6330,9.79,20250409,10170,-31.66,20240528,6070,14.50,20241209,1.93,Y,163560,500,69 억,,513577,N,N,2328,N,00,N +20250509,150823,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6970,-10,5,-0.14,193397940,27744,149.60,7020,7070,6930,9070,4890,6980,6970.80,3.69,0,-623,7160,7070,7010,6920,6860,7040,6890,70,2090,500,5020,10,1,13900000,969,8.90,0.43,12,0.20,783.00,16290.00,10170,20240528,-31.47,6070,20241209,14.83,8410,-17.12,20250213,6330,10.11,20250409,10170,-31.47,20240528,6070,14.83,20241209,1.93,Y,163560,500,69 억,,513577,N,N,1309,N,00,N +20250509,140820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,0,3,0.00,147707360,21166,114.13,7020,7070,6950,9070,4890,6980,6978.52,3.69,0,-3856,7160,7070,7010,6920,6860,7040,6890,70,2090,500,5020,10,1,13900000,970,8.91,0.43,12,0.15,783.00,16290.00,10170,20240528,-31.37,6070,20241209,14.99,8410,-17.00,20250213,6330,10.27,20250409,10170,-31.37,20240528,6070,14.99,20241209,1.93,Y,163560,500,69 억,,513577,N,N,1309,N,00,N +20250509,130819,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6990,10,2,0.14,98088180,14055,75.79,7020,7070,6950,9070,4890,6980,6978.88,3.69,0,-411,7160,7070,7010,6920,6860,7040,6890,70,2090,500,5020,10,1,13900000,972,8.93,0.43,12,0.10,783.00,16290.00,10170,20240528,-31.27,6070,20241209,15.16,8410,-16.88,20250213,6330,10.43,20250409,10170,-31.27,20240528,6070,15.16,20241209,1.93,Y,163560,500,69 억,,513577,N,N,1309,N,00,N +20250509,120821,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6990,10,2,0.14,49517660,7093,38.25,7020,7070,6950,9070,4890,6980,6981.20,3.69,0,859,7160,7070,7010,6920,6860,7040,6890,70,2090,500,5020,10,1,13900000,972,8.93,0.43,12,0.05,783.00,16290.00,10170,20240528,-31.27,6070,20241209,15.16,8410,-16.88,20250213,6330,10.43,20250409,10170,-31.27,20240528,6070,15.16,20241209,1.93,Y,163560,500,69 억,,513577,N,N,1309,N,00,N +20250509,110818,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,0,3,0.00,44556440,6383,34.42,7020,7070,6950,9070,4890,6980,6980.49,3.69,0,1016,7160,7070,7010,6920,6860,7040,6890,70,2090,500,5020,10,1,13900000,970,8.91,0.43,12,0.05,783.00,16290.00,10170,20240528,-31.37,6070,20241209,14.99,8410,-17.00,20250213,6330,10.27,20250409,10170,-31.37,20240528,6070,14.99,20241209,1.93,Y,163560,500,69 억,,513577,N,N,1309,N,00,N +20250509,100822,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,0,3,0.00,23783590,3404,18.36,7020,7070,6950,9070,4890,6980,6986.95,3.69,0,-144,7160,7070,7010,6920,6860,7040,6890,70,2090,500,5020,10,1,13900000,970,8.91,0.43,12,0.02,783.00,16290.00,10170,20240528,-31.37,6070,20241209,14.99,8410,-17.00,20250213,6330,10.27,20250409,10170,-31.37,20240528,6070,14.99,20241209,1.93,Y,163560,500,69 억,,513577,N,N,1309,N,00,N +20250509,090824,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6990,10,2,0.14,6148000,878,4.73,7020,7050,6990,9070,4890,6980,7002.28,3.69,0,776,7160,7070,7010,6920,6860,7040,6890,70,2090,500,5020,10,1,13900000,972,8.93,0.43,12,0.01,783.00,16290.00,10170,20240528,-31.27,6070,20241209,15.16,8410,-16.88,20250213,6330,10.43,20250409,10170,-31.27,20240528,6070,15.16,20241209,1.93,Y,163560,500,69 억,,513577,N,N,1309,N,00,N 20250508,160808,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,-60,5,-0.85,129977570,18502,113.38,7060,7100,6950,9150,4930,7040,7025.06,3.67,0,4206,7160,7100,7040,6980,6920,7130,7010,70,2110,500,5060,10,1,13900000,970,8.91,0.43,12,0.13,783.00,16290.00,10170,20240528,-31.37,6070,20241209,14.99,8410,-17.00,20250213,6330,10.27,20250409,10170,-31.37,20240528,6070,14.99,20241209,1.91,Y,163560,500,69 억,,510177,N,N,1309,N,00,N 20250508,150819,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-10,5,-0.14,113531510,16147,98.95,7060,7100,6950,9150,4930,7040,7031.12,3.67,0,2833,7160,7100,7040,6980,6920,7130,7010,70,2110,500,5060,10,1,13900000,977,8.98,0.43,12,0.12,783.00,16290.00,10170,20240528,-30.88,6070,20241209,15.82,8410,-16.41,20250213,6330,11.06,20250409,10170,-30.88,20240528,6070,15.82,20241209,1.91,Y,163560,500,69 억,,510177,N,N,653,N,00,N 20250508,140816,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-10,5,-0.14,99855050,14198,87.00,7060,7100,6950,9150,4930,7040,7033.04,3.67,0,2534,7160,7100,7040,6980,6920,7130,7010,70,2110,500,5060,10,1,13900000,977,8.98,0.43,12,0.10,783.00,16290.00,10170,20240528,-30.88,6070,20241209,15.82,8410,-16.41,20250213,6330,11.06,20250409,10170,-30.88,20240528,6070,15.82,20241209,1.91,Y,163560,500,69 억,,510177,N,N,653,N,00,N diff --git a/163730/price/prices-20250501.csv b/163730/price/prices-20250501.csv index 83a2a4c83172..56022701988e 100644 --- a/163730/price/prices-20250501.csv +++ b/163730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12030,-380,5,-3.06,5807984015,473363,64.24,12700,12770,12010,16130,8690,12410,12269.65,1.66,0,-64520,12850,12630,12220,12000,11590,12740,12110,47,3720,500,7940,10,1,9365608,1127,139.88,2.34,12,5.05,86.00,5135.00,15520,20250421,-22.49,5840,20240805,105.99,15520,-22.49,20250421,8010,50.19,20250203,15520,-22.49,20250421,5840,105.99,20240805,9.84,Y,163730,500,46 억,,155208,N,N,6833,N,00,N +20250509,150824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12040,-370,5,-2.98,5637186005,459176,62.32,12700,12770,12010,16130,8690,12410,12276.74,1.66,0,-66108,12850,12630,12220,12000,11590,12740,12110,47,3720,500,7940,10,1,9365608,1128,140.00,2.34,12,4.90,86.00,5135.00,15520,20250421,-22.42,5840,20240805,106.16,15520,-22.42,20250421,8010,50.31,20250203,15520,-22.42,20250421,5840,106.16,20240805,9.84,Y,163730,500,46 억,,155208,N,N,1988,N,00,N +20250509,140820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12070,-340,5,-2.74,5212569410,423991,57.54,12700,12770,12010,16130,8690,12410,12294.06,1.66,0,-66122,12850,12630,12220,12000,11590,12740,12110,47,3720,500,7940,10,1,9365608,1130,140.35,2.35,12,4.53,86.00,5135.00,15520,20250421,-22.23,5840,20240805,106.68,15520,-22.23,20250421,8010,50.69,20250203,15520,-22.23,20250421,5840,106.68,20240805,9.84,Y,163730,500,46 억,,155208,N,N,1988,N,00,N +20250509,130819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12040,-370,5,-2.98,5041694690,409844,55.62,12700,12770,12010,16130,8690,12410,12301.50,1.66,0,-64977,12850,12630,12220,12000,11590,12740,12110,47,3720,500,7940,10,1,9365608,1128,140.00,2.34,12,4.38,86.00,5135.00,15520,20250421,-22.42,5840,20240805,106.16,15520,-22.42,20250421,8010,50.31,20250203,15520,-22.42,20250421,5840,106.16,20240805,9.84,Y,163730,500,46 억,,155208,N,N,1988,N,00,N +20250509,120822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12060,-350,5,-2.82,4576336450,371359,50.40,12700,12770,12010,16130,8690,12410,12323.21,1.66,0,-50710,12850,12630,12220,12000,11590,12740,12110,47,3720,500,7940,10,1,9365608,1129,140.23,2.35,12,3.97,86.00,5135.00,15520,20250421,-22.29,5840,20240805,106.51,15520,-22.29,20250421,8010,50.56,20250203,15520,-22.29,20250421,5840,106.51,20240805,9.84,Y,163730,500,46 억,,155208,N,N,1988,N,00,N +20250509,110818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12070,-340,5,-2.74,4434214125,359598,48.80,12700,12770,12010,16130,8690,12410,12331.03,1.66,0,-51130,12850,12630,12220,12000,11590,12740,12110,47,3720,500,7940,10,1,9365608,1130,140.35,2.35,12,3.84,86.00,5135.00,15520,20250421,-22.23,5840,20240805,106.68,15520,-22.23,20250421,8010,50.69,20250203,15520,-22.23,20250421,5840,106.68,20240805,9.84,Y,163730,500,46 억,,155208,N,N,1988,N,00,N +20250509,100822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12180,-230,5,-1.85,3949044850,319379,43.34,12700,12770,12100,16130,8690,12410,12364.76,1.66,0,-44197,12850,12630,12220,12000,11590,12740,12110,47,3720,500,7940,10,1,9365608,1141,141.63,2.37,12,3.41,86.00,5135.00,15520,20250421,-21.52,5840,20240805,108.56,15520,-21.52,20250421,8010,52.06,20250203,15520,-21.52,20250421,5840,108.56,20240805,9.84,Y,163730,500,46 억,,155208,N,N,1988,N,00,N +20250509,090824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12170,-240,5,-1.93,2655813115,212872,28.89,12700,12770,12100,16130,8690,12410,12476.10,1.66,0,-26552,12850,12630,12220,12000,11590,12740,12110,47,3720,500,7940,10,1,9365608,1140,141.51,2.37,12,2.27,86.00,5135.00,15520,20250421,-21.59,5840,20240805,108.39,15520,-21.59,20250421,8010,51.94,20250203,15520,-21.59,20250421,5840,108.39,20240805,9.84,Y,163730,500,46 억,,155208,N,N,1988,N,00,N 20250508,160809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12410,470,2,3.94,8590760030,707728,100.97,12250,12440,11810,15520,8360,11940,12138.08,2.06,0,-38564,12746,12342,11696,11292,10646,12545,11495,47,3580,500,7640,10,1,9365608,1162,144.30,2.42,12,7.56,86.00,5135.00,15520,20250421,-20.04,5840,20240805,112.50,15520,-20.04,20250421,8010,54.93,20250203,15520,-20.04,20250421,5840,112.50,20240805,9.82,Y,163730,500,46 억,,192636,N,N,1988,N,00,N 20250508,150820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12340,400,2,3.35,7961263740,656927,93.72,12250,12440,11810,15520,8360,11940,12119.50,2.06,0,-36688,12746,12342,11696,11292,10646,12545,11495,47,3580,500,7640,10,1,9365608,1156,143.49,2.40,12,7.01,86.00,5135.00,15520,20250421,-20.49,5840,20240805,111.30,15520,-20.49,20250421,8010,54.06,20250203,15520,-20.49,20250421,5840,111.30,20240805,9.82,Y,163730,500,46 억,,192636,N,N,14684,N,00,N 20250508,140816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11970,30,2,0.25,4971224420,412836,58.90,12250,12380,11810,15520,8360,11940,12042.15,2.06,0,-43941,12746,12342,11696,11292,10646,12545,11495,47,3580,500,7640,10,1,9365608,1121,139.19,2.33,12,4.41,86.00,5135.00,15520,20250421,-22.87,5840,20240805,104.97,15520,-22.87,20250421,8010,49.44,20250203,15520,-22.87,20250421,5840,104.97,20240805,9.82,Y,163730,500,46 억,,192636,N,N,14684,N,00,N diff --git a/166090/price/prices-20250501.csv b/166090/price/prices-20250501.csv index 169d6fa788e2..d6e9c2e55df9 100644 --- a/166090/price/prices-20250501.csv +++ b/166090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160815,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28400,200,2,0.71,2045857050,72887,57.30,28550,28700,27800,36650,19750,28200,28068.89,20.00,0,3530,29933,29066,28633,27766,27333,28850,27550,99,8450,500,20300,50,1,19777674,5617,17.68,1.56,12,0.37,1606.00,18202.00,69300,20240702,-59.02,21850,20241209,29.98,39050,-27.27,20250321,22350,27.07,20250102,69300,-59.02,20240702,21850,29.98,20241209,1.85,Y,166090,500,98 억,,3955016,N,N,675,N,00,N +20250509,150824,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28200,0,3,0.00,1959252250,69828,54.90,28550,28700,27800,36650,19750,28200,28058.26,20.00,0,3086,29933,29066,28633,27766,27333,28850,27550,99,8450,500,20300,50,1,19777674,5577,17.56,1.55,12,0.35,1606.00,18202.00,69300,20240702,-59.31,21850,20241209,29.06,39050,-27.78,20250321,22350,26.17,20250102,69300,-59.31,20240702,21850,29.06,20241209,1.85,Y,166090,500,98 억,,3955016,N,N,1731,N,00,N +20250509,140820,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28150,-50,5,-0.18,1570498575,56012,44.04,28550,28700,27800,36650,19750,28200,28038.61,20.00,0,-4633,29933,29066,28633,27766,27333,28850,27550,99,8450,500,20300,50,1,19777674,5567,17.53,1.55,12,0.28,1606.00,18202.00,69300,20240702,-59.38,21850,20241209,28.83,39050,-27.91,20250321,22350,25.95,20250102,69300,-59.38,20240702,21850,28.83,20241209,1.85,Y,166090,500,98 억,,3955016,N,N,1731,N,00,N +20250509,130820,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28050,-150,5,-0.53,1354306225,48324,37.99,28550,28700,27800,36650,19750,28200,28025.54,20.00,0,-6585,29933,29066,28633,27766,27333,28850,27550,99,8450,500,20300,50,1,19777674,5548,17.47,1.54,12,0.24,1606.00,18202.00,69300,20240702,-59.52,21850,20241209,28.38,39050,-28.17,20250321,22350,25.50,20250102,69300,-59.52,20240702,21850,28.38,20241209,1.85,Y,166090,500,98 억,,3955016,N,N,1731,N,00,N +20250509,120822,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27950,-250,5,-0.89,1102760075,39329,30.92,28550,28700,27800,36650,19750,28200,28039.36,20.00,0,-9064,29933,29066,28633,27766,27333,28850,27550,99,8450,500,20300,50,1,19777674,5528,17.40,1.54,12,0.20,1606.00,18202.00,69300,20240702,-59.67,21850,20241209,27.92,39050,-28.43,20250321,22350,25.06,20250102,69300,-59.67,20240702,21850,27.92,20241209,1.85,Y,166090,500,98 억,,3955016,N,N,1731,N,00,N +20250509,110818,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27900,-300,5,-1.06,898085775,32009,25.16,28550,28700,27800,36650,19750,28200,28057.29,20.00,0,-10831,29933,29066,28633,27766,27333,28850,27550,99,8450,500,20300,50,1,19777674,5518,17.37,1.53,12,0.16,1606.00,18202.00,69300,20240702,-59.74,21850,20241209,27.69,39050,-28.55,20250321,22350,24.83,20250102,69300,-59.74,20240702,21850,27.69,20241209,1.85,Y,166090,500,98 억,,3955016,N,N,1731,N,00,N +20250509,100822,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27900,-300,5,-1.06,643567750,22874,17.98,28550,28700,27900,36650,19750,28200,28135.34,20.00,0,-9782,29933,29066,28633,27766,27333,28850,27550,99,8450,500,20300,50,1,19777674,5518,17.37,1.53,12,0.12,1606.00,18202.00,69300,20240702,-59.74,21850,20241209,27.69,39050,-28.55,20250321,22350,24.83,20250102,69300,-59.74,20240702,21850,27.69,20241209,1.85,Y,166090,500,98 억,,3955016,N,N,1731,N,00,N +20250509,090824,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28350,150,2,0.53,108594850,3813,3.00,28550,28700,28300,36650,19750,28200,28480.16,20.00,0,-268,29933,29066,28633,27766,27333,28850,27550,99,8450,500,20300,50,1,19777674,5607,17.65,1.56,12,0.02,1606.00,18202.00,69300,20240702,-59.09,21850,20241209,29.75,39050,-27.40,20250321,22350,26.85,20250102,69300,-59.09,20240702,21850,29.75,20241209,1.85,Y,166090,500,98 억,,3955016,N,N,1731,N,00,N 20250508,160809,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28200,-500,5,-1.74,3638832725,127197,151.96,29050,29500,28200,37300,20100,28700,28607.85,20.08,0,-15597,29566,29132,28766,28332,27966,28950,28150,99,8600,500,20660,50,1,19777674,5577,17.56,1.55,12,0.64,1606.00,18202.00,69300,20240702,-59.31,21850,20241209,29.06,39050,-27.78,20250321,22350,26.17,20250102,69300,-59.31,20240702,21850,29.06,20241209,1.96,Y,166090,500,98 억,,3971515,N,N,1731,N,00,N 20250508,150820,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28250,-450,5,-1.57,3348625525,116922,139.68,29050,29500,28200,37300,20100,28700,28639.82,20.08,0,-15364,29566,29132,28766,28332,27966,28950,28150,99,8600,500,20660,50,1,19777674,5587,17.59,1.55,12,0.59,1606.00,18202.00,69300,20240702,-59.24,21850,20241209,29.29,39050,-27.66,20250321,22350,26.40,20250102,69300,-59.24,20240702,21850,29.29,20241209,1.96,Y,166090,500,98 억,,3971515,N,N,5360,N,00,N 20250508,140816,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28500,-200,5,-0.70,2896125575,100972,120.63,29050,29500,28200,37300,20100,28700,28682.46,20.08,0,-15295,29566,29132,28766,28332,27966,28950,28150,99,8600,500,20660,50,1,19777674,5637,17.75,1.57,12,0.51,1606.00,18202.00,69300,20240702,-58.87,21850,20241209,30.43,39050,-27.02,20250321,22350,27.52,20250102,69300,-58.87,20240702,21850,30.43,20241209,1.96,Y,166090,500,98 억,,3971515,N,N,5360,N,00,N diff --git a/166480/price/prices-20250501.csv b/166480/price/prices-20250501.csv index 096c99bc5f7c..bf51215b621c 100644 --- a/166480/price/prices-20250501.csv +++ b/166480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,-55,5,-1.61,447222070,132696,23.85,3465,3465,3335,4445,2395,3420,3370.28,1.57,0,-8192,3540,3480,3440,3380,3340,3460,3360,164,1025,500,2320,5,1,32870376,1106,-4.21,1.47,12,0.40,-799.00,2284.00,15610,20241022,-78.44,2765,20250407,21.70,4450,-24.38,20250108,2765,21.70,20250407,15610,-78.44,20241022,2765,21.70,20250407,0.67,Y,166480,500,164 억,,517588,N,N,6715,N,00,N +20250509,150824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3385,-35,5,-1.02,440371750,130662,23.48,3465,3465,3335,4445,2395,3420,3370.31,1.57,0,-7513,3540,3480,3440,3380,3340,3460,3360,164,1025,500,2320,5,1,32870376,1113,-4.24,1.48,12,0.40,-799.00,2284.00,15610,20241022,-78.32,2765,20250407,22.42,4450,-23.93,20250108,2765,22.42,20250407,15610,-78.32,20241022,2765,22.42,20250407,0.67,Y,166480,500,164 억,,517588,N,N,181,N,00,N +20250509,140821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3360,-60,5,-1.75,398272305,118124,21.23,3465,3465,3340,4445,2395,3420,3371.65,1.57,0,-4259,3540,3480,3440,3380,3340,3460,3360,164,1025,500,2320,5,1,32870376,1104,-4.21,1.47,12,0.36,-799.00,2284.00,15610,20241022,-78.48,2765,20250407,21.52,4450,-24.49,20250108,2765,21.52,20250407,15610,-78.48,20241022,2765,21.52,20250407,0.67,Y,166480,500,164 억,,517588,N,N,181,N,00,N +20250509,130820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3360,-60,5,-1.75,225479540,66551,11.96,3465,3465,3350,4445,2395,3420,3388.07,1.57,0,-2550,3540,3480,3440,3380,3340,3460,3360,164,1025,500,2320,5,1,32870376,1104,-4.21,1.47,12,0.20,-799.00,2284.00,15610,20241022,-78.48,2765,20250407,21.52,4450,-24.49,20250108,2765,21.52,20250407,15610,-78.48,20241022,2765,21.52,20250407,0.67,Y,166480,500,164 억,,517588,N,N,181,N,00,N +20250509,120822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3390,-30,5,-0.88,207811435,61317,11.02,3465,3465,3350,4445,2395,3420,3389.13,1.57,0,19,3540,3480,3440,3380,3340,3460,3360,164,1025,500,2320,5,1,32870376,1114,-4.24,1.48,12,0.19,-799.00,2284.00,15610,20241022,-78.28,2765,20250407,22.60,4450,-23.82,20250108,2765,22.60,20250407,15610,-78.28,20241022,2765,22.60,20250407,0.67,Y,166480,500,164 억,,517588,N,N,181,N,00,N +20250509,110818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3385,-35,5,-1.02,88181550,25868,4.65,3465,3465,3380,4445,2395,3420,3408.90,1.57,0,-6875,3540,3480,3440,3380,3340,3460,3360,164,1025,500,2320,5,1,32870376,1113,-4.24,1.48,12,0.08,-799.00,2284.00,15610,20241022,-78.32,2765,20250407,22.42,4450,-23.93,20250108,2765,22.42,20250407,15610,-78.32,20241022,2765,22.42,20250407,0.67,Y,166480,500,164 억,,517588,N,N,181,N,00,N +20250509,100822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,10,2,0.29,69306135,20328,3.65,3465,3465,3380,4445,2395,3420,3409.39,1.57,0,-5584,3540,3480,3440,3380,3340,3460,3360,164,1025,500,2320,5,1,32870376,1127,-4.29,1.50,12,0.06,-799.00,2284.00,15610,20241022,-78.03,2765,20250407,24.05,4450,-22.92,20250108,2765,24.05,20250407,15610,-78.03,20241022,2765,24.05,20250407,0.67,Y,166480,500,164 억,,517588,N,N,181,N,00,N +20250509,090824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3405,-15,5,-0.44,18748855,5484,0.99,3465,3465,3400,4445,2395,3420,3418.83,1.57,0,-2443,3540,3480,3440,3380,3340,3460,3360,164,1025,500,2320,5,1,32870376,1119,-4.26,1.49,12,0.02,-799.00,2284.00,15610,20241022,-78.19,2765,20250407,23.15,4450,-23.48,20250108,2765,23.15,20250407,15610,-78.19,20241022,2765,23.15,20250407,0.67,Y,166480,500,164 억,,517588,N,N,181,N,00,N 20250508,160809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-20,5,-0.58,194049984,56469,36.83,3475,3500,3400,4470,2410,3440,3436.40,1.56,0,1942,3696,3567,3491,3362,3286,3530,3325,164,1030,500,2330,5,1,32870376,1124,-4.28,1.50,12,0.17,-799.00,2284.00,15610,20241022,-78.09,2765,20250407,23.69,4450,-23.15,20250108,2765,23.69,20250407,15610,-78.09,20241022,2765,23.69,20250407,0.70,Y,166480,500,164 억,,511948,N,N,181,N,00,N 20250508,150820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,5,2,0.15,190044159,55299,36.07,3475,3500,3400,4470,2410,3440,3436.67,1.56,0,1890,3696,3567,3491,3362,3286,3530,3325,164,1030,500,2330,5,1,32870376,1132,-4.31,1.51,12,0.17,-799.00,2284.00,15610,20241022,-77.93,2765,20250407,24.59,4450,-22.58,20250108,2765,24.59,20250407,15610,-77.93,20241022,2765,24.59,20250407,0.70,Y,166480,500,164 억,,511948,N,N,15987,N,00,N 20250508,140816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,-5,5,-0.15,164566534,47870,31.22,3475,3500,3400,4470,2410,3440,3437.78,1.56,0,3986,3696,3567,3491,3362,3286,3530,3325,164,1030,500,2330,5,1,32870376,1129,-4.30,1.50,12,0.15,-799.00,2284.00,15610,20241022,-77.99,2765,20250407,24.23,4450,-22.81,20250108,2765,24.23,20250407,15610,-77.99,20241022,2765,24.23,20250407,0.70,Y,166480,500,164 억,,511948,N,N,15987,N,00,N diff --git a/168330/price/prices-20250501.csv b/168330/price/prices-20250501.csv index db6b4cede2b1..cc6e5d7dfc2a 100644 --- a/168330/price/prices-20250501.csv +++ b/168330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1944,-16,5,-0.82,37468904,19341,118.78,1938,1980,1920,2545,1372,1960,1937.28,1.07,0,1154,1990,1974,1954,1938,1918,1983,1947,159,585,500,1370,1,1,31754900,617,-15.93,1.87,12,0.06,-122.00,1042.00,2805,20240508,-30.70,1262,20241114,54.04,2145,-9.37,20250416,1278,52.11,20250307,2725,-28.66,20240509,1262,54.04,20241114,0.00,Y,168330,500,158 억,,340987,N,N,0,N,00,N +20250509,150824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1958,-2,5,-0.10,37082031,19142,117.56,1938,1980,1920,2545,1372,1960,1937.21,1.07,0,1322,1990,1974,1954,1938,1918,1983,1947,159,585,500,1370,1,1,31754900,622,-16.05,1.88,12,0.06,-122.00,1042.00,2805,20240508,-30.20,1262,20241114,55.15,2145,-8.72,20250416,1278,53.21,20250307,2725,-28.15,20240509,1262,55.15,20241114,0.00,Y,168330,500,158 억,,340987,N,N,0,N,00,N +20250509,140821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1940,-20,5,-1.02,35634936,18399,113.00,1938,1980,1920,2545,1372,1960,1936.79,1.07,0,1579,1990,1974,1954,1938,1918,1983,1947,159,585,500,1370,1,1,31754900,616,-15.90,1.86,12,0.06,-122.00,1042.00,2805,20240508,-30.84,1262,20241114,53.72,2145,-9.56,20250416,1278,51.80,20250307,2725,-28.81,20240509,1262,53.72,20241114,0.00,Y,168330,500,158 억,,340987,N,N,0,N,00,N +20250509,130820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1954,-6,5,-0.31,34079192,17596,108.06,1938,1980,1920,2545,1372,1960,1936.76,1.07,0,1393,1990,1974,1954,1938,1918,1983,1947,159,585,500,1370,1,1,31754900,620,-16.02,1.88,12,0.06,-122.00,1042.00,2805,20240508,-30.34,1262,20241114,54.83,2145,-8.90,20250416,1278,52.90,20250307,2725,-28.29,20240509,1262,54.83,20241114,0.00,Y,168330,500,158 억,,340987,N,N,0,N,00,N +20250509,120822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1968,8,2,0.41,33583825,17341,106.50,1938,1980,1920,2545,1372,1960,1936.67,1.07,0,1411,1990,1974,1954,1938,1918,1983,1947,159,585,500,1370,1,1,31754900,625,-16.13,1.89,12,0.05,-122.00,1042.00,2805,20240508,-29.84,1262,20241114,55.94,2145,-8.25,20250416,1278,53.99,20250307,2725,-27.78,20240509,1262,55.94,20241114,0.00,Y,168330,500,158 억,,340987,N,N,0,N,00,N +20250509,110819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1974,14,2,0.71,31502961,16279,99.98,1938,1980,1920,2545,1372,1960,1935.19,1.07,0,1446,1990,1974,1954,1938,1918,1983,1947,159,585,500,1370,1,1,31754900,627,-16.18,1.89,12,0.05,-122.00,1042.00,2805,20240508,-29.63,1262,20241114,56.42,2145,-7.97,20250416,1278,54.46,20250307,2725,-27.56,20240509,1262,56.42,20241114,0.00,Y,168330,500,158 억,,340987,N,N,0,N,00,N +20250509,100823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1936,-24,5,-1.22,21307123,11029,67.73,1938,1960,1920,2545,1372,1960,1931.92,1.07,0,481,1990,1974,1954,1938,1918,1983,1947,159,585,500,1370,1,1,31754900,615,-15.87,1.86,12,0.03,-122.00,1042.00,2805,20240508,-30.98,1262,20241114,53.41,2145,-9.74,20250416,1278,51.49,20250307,2725,-28.95,20240509,1262,53.41,20241114,0.00,Y,168330,500,158 억,,340987,N,N,0,N,00,N +20250509,090825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1959,-1,5,-0.05,1390683,710,4.36,1938,1960,1938,2545,1372,1960,1958.71,1.07,0,-453,1990,1974,1954,1938,1918,1983,1947,159,585,500,1370,1,1,31754900,622,-16.06,1.88,12,0.00,-122.00,1042.00,2805,20240508,-30.16,1262,20241114,55.23,2145,-8.67,20250416,1278,53.29,20250307,2725,-28.11,20240509,1262,55.23,20241114,0.00,Y,168330,500,158 억,,340987,N,N,0,N,00,N 20250508,160809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1960,10,2,0.51,31812208,16283,52.17,1950,1970,1934,2535,1365,1950,1953.71,1.13,0,-309,1987,1968,1933,1914,1879,1978,1924,159,585,500,1360,1,1,31754900,622,-16.07,1.88,12,0.05,-122.00,1042.00,2805,20240508,-30.12,1262,20241114,55.31,2145,-8.62,20250416,1278,53.36,20250307,2805,-30.12,20240508,1262,55.31,20241114,0.00,Y,168330,500,158 억,,358680,N,N,0,N,00,N 20250508,150820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1965,15,2,0.77,31741663,16247,52.06,1950,1970,1934,2535,1365,1950,1953.69,1.13,0,-304,1987,1968,1933,1914,1879,1978,1924,159,585,500,1360,1,1,31754900,624,-16.11,1.89,12,0.05,-122.00,1042.00,2805,20240508,-29.95,1262,20241114,55.71,2145,-8.39,20250416,1278,53.76,20250307,2805,-29.95,20240508,1262,55.71,20241114,0.00,Y,168330,500,158 억,,358680,N,N,0,N,00,N 20250508,140817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1960,10,2,0.51,22121852,11342,36.34,1950,1967,1934,2535,1365,1950,1950.44,1.13,0,-413,1987,1968,1933,1914,1879,1978,1924,159,585,500,1360,1,1,31754900,622,-16.07,1.88,12,0.04,-122.00,1042.00,2805,20240508,-30.12,1262,20241114,55.31,2145,-8.62,20250416,1278,53.36,20250307,2805,-30.12,20240508,1262,55.31,20241114,0.00,Y,168330,500,158 억,,358680,N,N,0,N,00,N diff --git a/168360/price/prices-20250501.csv b/168360/price/prices-20250501.csv index 67f2518103e0..54c44e350c61 100644 --- a/168360/price/prices-20250501.csv +++ b/168360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9530,-310,5,-3.15,2020593500,211866,177.06,10050,10050,9270,12790,6890,9840,9537.13,5.16,0,-37131,10246,10042,9876,9672,9506,9960,9590,106,2950,500,6880,10,1,21288284,2029,-105.89,7.25,12,1.00,-90.00,1314.00,14500,20250227,-34.28,3070,20240910,210.42,14500,-34.28,20250227,5060,88.34,20250102,14500,-34.28,20250227,3070,210.42,20240910,7.82,Y,168360,500,106 억,,1099113,N,N,1162,N,00,N +20250509,150825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9540,-300,5,-3.05,1894081480,198613,165.99,10050,10050,9270,12790,6890,9840,9536.54,5.16,0,-39077,10246,10042,9876,9672,9506,9960,9590,106,2950,500,6880,10,1,21288284,2031,-106.00,7.26,12,0.93,-90.00,1314.00,14500,20250227,-34.21,3070,20240910,210.75,14500,-34.21,20250227,5060,88.54,20250102,14500,-34.21,20250227,3070,210.75,20240910,7.82,Y,168360,500,106 억,,1099113,N,N,2072,N,00,N +20250509,140821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9480,-360,5,-3.66,1715165100,179709,150.19,10050,10050,9270,12790,6890,9840,9544.12,5.16,0,-35267,10246,10042,9876,9672,9506,9960,9590,106,2950,500,6880,10,1,21288284,2018,-105.33,7.21,12,0.84,-90.00,1314.00,14500,20250227,-34.62,3070,20240910,208.79,14500,-34.62,20250227,5060,87.35,20250102,14500,-34.62,20250227,3070,208.79,20240910,7.82,Y,168360,500,106 억,,1099113,N,N,2072,N,00,N +20250509,130820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,-380,5,-3.86,1540363790,161238,134.75,10050,10050,9270,12790,6890,9840,9553.35,5.16,0,-32191,10246,10042,9876,9672,9506,9960,9590,106,2950,500,6880,10,1,21288284,2014,-105.11,7.20,12,0.76,-90.00,1314.00,14500,20250227,-34.76,3070,20240910,208.14,14500,-34.76,20250227,5060,86.96,20250102,14500,-34.76,20250227,3070,208.14,20240910,7.82,Y,168360,500,106 억,,1099113,N,N,2072,N,00,N +20250509,120823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,-380,5,-3.86,1274481460,132872,111.04,10050,10050,9400,12790,6890,9840,9591.80,5.16,0,-29845,10246,10042,9876,9672,9506,9960,9590,106,2950,500,6880,10,1,21288284,2014,-105.11,7.20,12,0.62,-90.00,1314.00,14500,20250227,-34.76,3070,20240910,208.14,14500,-34.76,20250227,5060,86.96,20250102,14500,-34.76,20250227,3070,208.14,20240910,7.82,Y,168360,500,106 억,,1099113,N,N,2072,N,00,N +20250509,110819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9530,-310,5,-3.15,1097769410,114226,95.46,10050,10050,9400,12790,6890,9840,9610.50,5.16,0,-31168,10246,10042,9876,9672,9506,9960,9590,106,2950,500,6880,10,1,21288284,2029,-105.89,7.25,12,0.54,-90.00,1314.00,14500,20250227,-34.28,3070,20240910,210.42,14500,-34.28,20250227,5060,88.34,20250102,14500,-34.28,20250227,3070,210.42,20240910,7.82,Y,168360,500,106 억,,1099113,N,N,2072,N,00,N +20250509,100823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9480,-360,5,-3.66,940027810,97524,81.50,10050,10050,9400,12790,6890,9840,9638.94,5.16,0,-26057,10246,10042,9876,9672,9506,9960,9590,106,2950,500,6880,10,1,21288284,2018,-105.33,7.21,12,0.46,-90.00,1314.00,14500,20250227,-34.62,3070,20240910,208.79,14500,-34.62,20250227,5060,87.35,20250102,14500,-34.62,20250227,3070,208.79,20240910,7.82,Y,168360,500,106 억,,1099113,N,N,2072,N,00,N +20250509,090825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9900,60,2,0.61,147171510,14887,12.44,10050,10050,9400,12790,6890,9840,9885.91,5.16,0,-3855,10246,10042,9876,9672,9506,9960,9590,106,2950,500,6880,10,1,21288284,2108,-110.00,7.53,12,0.07,-90.00,1314.00,14500,20250227,-31.72,3070,20240910,222.48,14500,-31.72,20250227,5060,95.65,20250102,14500,-31.72,20250227,3070,222.48,20240910,7.82,Y,168360,500,106 억,,1099113,N,N,2072,N,00,N 20250508,160810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9840,120,2,1.23,1185878595,119657,106.47,9870,10080,9710,12630,6810,9720,9910.65,5.15,0,498,10340,10030,9830,9520,9320,9930,9420,106,2910,500,6800,10,1,21288284,2095,-109.33,7.49,12,0.56,-90.00,1314.00,14500,20250227,-32.14,3070,20240910,220.52,14500,-32.14,20250227,5060,94.47,20250102,14500,-32.14,20250227,3070,220.52,20240910,7.92,Y,168360,500,106 억,,1096241,N,N,2072,N,00,N 20250508,150821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9930,210,2,2.16,1144236865,115449,102.73,9870,10080,9710,12630,6810,9720,9911.19,5.15,0,-1115,10340,10030,9830,9520,9320,9930,9420,106,2910,500,6800,10,1,21288284,2114,-110.33,7.56,12,0.54,-90.00,1314.00,14500,20250227,-31.52,3070,20240910,223.45,14500,-31.52,20250227,5060,96.25,20250102,14500,-31.52,20250227,3070,223.45,20240910,7.92,Y,168360,500,106 억,,1096241,N,N,953,N,00,N 20250508,140817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,280,2,2.88,960114815,97063,86.37,9870,10080,9710,12630,6810,9720,9891.67,5.15,0,-2684,10340,10030,9830,9520,9320,9930,9420,106,2910,500,6800,10,1,21288284,2129,-111.11,7.61,12,0.46,-90.00,1314.00,14500,20250227,-31.03,3070,20240910,225.73,14500,-31.03,20250227,5060,97.63,20250102,14500,-31.03,20250227,3070,225.73,20240910,7.92,Y,168360,500,106 억,,1096241,N,N,953,N,00,N diff --git a/169330/price/prices-20250501.csv b/169330/price/prices-20250501.csv index 633eba1c5a19..3bb419426710 100644 --- a/169330/price/prices-20250501.csv +++ b/169330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,10,2,0.44,12580845,5605,147.58,2290,2290,2210,2950,1590,2270,2244.58,21.27,0,-37,2296,2282,2271,2257,2246,2282,2257,91,680,500,1540,5,1,18256918,416,29.61,1.40,06,0.03,77.00,1634.00,2960,20240425,-22.97,1792,20241209,27.23,2315,-1.51,20250228,1970,15.74,20250114,2905,-21.51,20240509,1792,27.23,20241209,0.02,Y,169330,500,91 억,,3882831,N,N,29,N,00,N +20250509,150825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-15,5,-0.66,7404070,3298,86.84,2290,2290,2225,2950,1590,2270,2245.02,21.27,0,363,2296,2282,2271,2257,2246,2282,2257,91,680,500,1540,5,1,18256918,412,29.29,1.38,06,0.02,77.00,1634.00,2960,20240425,-23.82,1792,20241209,25.84,2315,-2.59,20250228,1970,14.47,20250114,2905,-22.38,20240509,1792,25.84,20241209,0.02,Y,169330,500,91 억,,3882831,N,N,2,N,00,N +20250509,140821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-15,5,-0.66,7381520,3288,86.57,2290,2290,2225,2950,1590,2270,2244.99,21.27,0,363,2296,2282,2271,2257,2246,2282,2257,91,680,500,1540,5,1,18256918,412,29.29,1.38,06,0.02,77.00,1634.00,2960,20240425,-23.82,1792,20241209,25.84,2315,-2.59,20250228,1970,14.47,20250114,2905,-22.38,20240509,1792,25.84,20241209,0.02,Y,169330,500,91 억,,3882831,N,N,2,N,00,N +20250509,130821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-15,5,-0.66,7379265,3287,86.55,2290,2290,2225,2950,1590,2270,2244.98,21.27,0,363,2296,2282,2271,2257,2246,2282,2257,91,680,500,1540,5,1,18256918,412,29.29,1.38,06,0.02,77.00,1634.00,2960,20240425,-23.82,1792,20241209,25.84,2315,-2.59,20250228,1970,14.47,20250114,2905,-22.38,20240509,1792,25.84,20241209,0.02,Y,169330,500,91 억,,3882831,N,N,2,N,00,N +20250509,120823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,-10,5,-0.44,6371280,2840,74.78,2290,2290,2225,2950,1590,2270,2243.41,21.27,0,373,2296,2282,2271,2257,2246,2282,2257,91,680,500,1540,5,1,18256918,413,29.35,1.38,06,0.02,77.00,1634.00,2960,20240425,-23.65,1792,20241209,26.12,2315,-2.38,20250228,1970,14.72,20250114,2905,-22.20,20240509,1792,26.12,20241209,0.02,Y,169330,500,91 억,,3882831,N,N,2,N,00,N +20250509,110819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,-25,5,-1.10,5804275,2589,68.17,2290,2290,2225,2950,1590,2270,2241.90,21.27,0,501,2296,2282,2271,2257,2246,2282,2257,91,680,500,1540,5,1,18256918,410,29.16,1.37,06,0.01,77.00,1634.00,2960,20240425,-24.16,1792,20241209,25.28,2315,-3.02,20250228,1970,13.96,20250114,2905,-22.72,20240509,1792,25.28,20241209,0.02,Y,169330,500,91 억,,3882831,N,N,2,N,00,N +20250509,100823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,-20,5,-0.88,3002180,1335,35.15,2290,2290,2245,2950,1590,2270,2248.82,21.27,0,501,2296,2282,2271,2257,2246,2282,2257,91,680,500,1540,5,1,18256918,411,29.22,1.38,06,0.01,77.00,1634.00,2960,20240425,-23.99,1792,20241209,25.56,2315,-2.81,20250228,1970,14.21,20250114,2905,-22.55,20240509,1792,25.56,20241209,0.02,Y,169330,500,91 억,,3882831,N,N,2,N,00,N +20250509,090825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,20,2,0.88,4580,2,0.05,2290,2290,2290,2950,1590,2270,2290.00,21.27,0,0,2296,2282,2271,2257,2246,2282,2257,91,680,500,1540,5,1,18256918,418,29.74,1.40,06,0.00,77.00,1634.00,2960,20240425,-22.64,1792,20241209,27.79,2315,-1.08,20250228,1970,16.24,20250114,2905,-21.17,20240509,1792,27.79,20241209,0.02,Y,169330,500,91 억,,3882831,N,N,2,N,00,N 20250508,160810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,0,3,0.00,8629925,3798,73.99,2270,2285,2260,2950,1590,2270,2272.23,21.27,0,-32,2330,2300,2260,2230,2190,2315,2245,91,680,500,1540,5,1,18256918,414,29.48,1.39,06,0.02,77.00,1634.00,2960,20240425,-23.31,1792,20241209,26.67,2315,-1.94,20250228,1970,15.23,20250114,2905,-21.86,20240509,1792,26.67,20241209,0.02,Y,169330,500,91 억,,3883168,N,N,2,N,00,N 20250508,150821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,-5,5,-0.22,8171385,3596,70.06,2270,2285,2260,2950,1590,2270,2272.35,21.27,0,-32,2330,2300,2260,2230,2190,2315,2245,91,680,500,1540,5,1,18256918,414,29.42,1.39,06,0.02,77.00,1634.00,2960,20240425,-23.48,1792,20241209,26.40,2315,-2.16,20250228,1970,14.97,20250114,2905,-22.03,20240509,1792,26.40,20241209,0.02,Y,169330,500,91 억,,3883168,N,N,0,N,00,N 20250508,140817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,-5,5,-0.22,8137425,3581,69.76,2270,2285,2265,2950,1590,2270,2272.39,21.27,0,-32,2330,2300,2260,2230,2190,2315,2245,91,680,500,1540,5,1,18256918,414,29.42,1.39,06,0.02,77.00,1634.00,2960,20240425,-23.48,1792,20241209,26.40,2315,-2.16,20250228,1970,14.97,20250114,2905,-22.03,20240509,1792,26.40,20241209,0.02,Y,169330,500,91 억,,3883168,N,N,0,N,00,N diff --git a/169670/price/prices-20250501.csv b/169670/price/prices-20250501.csv index a9f346eda3a9..820e3a5722f9 100644 --- a/169670/price/prices-20250501.csv +++ b/169670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160816,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-40,5,-0.39,5810500,581,2640.91,10260,10260,10000,11820,8740,10280,10000.86,0.00,0,0,10360,10320,10260,10220,10160,10340,10240,18,1540,500,6160,10,1,2868401,294,56.89,2.01,12,0.02,180.00,5103.00,16000,20240723,-36.00,4700,20241114,117.87,13000,-21.23,20250224,8210,24.73,20250102,16000,-36.00,20240723,4700,117.87,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250509,150825,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-40,5,-0.39,5810500,581,2640.91,10260,10260,10000,11820,8740,10280,10000.86,0.00,0,0,10360,10320,10260,10220,10160,10340,10240,18,1540,500,6160,10,1,2868401,294,56.89,2.01,12,0.02,180.00,5103.00,16000,20240723,-36.00,4700,20241114,117.87,13000,-21.23,20250224,8210,24.73,20250102,16000,-36.00,20240723,4700,117.87,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250509,140822,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-40,5,-0.39,5810500,581,2640.91,10260,10260,10000,11820,8740,10280,10000.86,0.00,0,0,10360,10320,10260,10220,10160,10340,10240,18,1540,500,6160,10,1,2868401,294,56.89,2.01,12,0.02,180.00,5103.00,16000,20240723,-36.00,4700,20241114,117.87,13000,-21.23,20250224,8210,24.73,20250102,16000,-36.00,20240723,4700,117.87,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250509,130821,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-40,5,-0.39,5810500,581,2640.91,10260,10260,10000,11820,8740,10280,10000.86,0.00,0,0,10360,10320,10260,10220,10160,10340,10240,18,1540,500,6160,10,1,2868401,294,56.89,2.01,12,0.02,180.00,5103.00,16000,20240723,-36.00,4700,20241114,117.87,13000,-21.23,20250224,8210,24.73,20250102,16000,-36.00,20240723,4700,117.87,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250509,120823,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-40,5,-0.39,5810500,581,2640.91,10260,10260,10000,11820,8740,10280,10000.86,0.00,0,0,10360,10320,10260,10220,10160,10340,10240,18,1540,500,6160,10,1,2868401,294,56.89,2.01,12,0.02,180.00,5103.00,16000,20240723,-36.00,4700,20241114,117.87,13000,-21.23,20250224,8210,24.73,20250102,16000,-36.00,20240723,4700,117.87,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250509,110819,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-40,5,-0.39,5810500,581,2640.91,10260,10260,10000,11820,8740,10280,10000.86,0.00,0,0,10360,10320,10260,10220,10160,10340,10240,18,1540,500,6160,10,1,2868401,294,56.89,2.01,12,0.02,180.00,5103.00,16000,20240723,-36.00,4700,20241114,117.87,13000,-21.23,20250224,8210,24.73,20250102,16000,-36.00,20240723,4700,117.87,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250509,100823,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-40,5,-0.39,5810500,581,2640.91,10260,10260,10000,11820,8740,10280,10000.86,0.00,0,0,10360,10320,10260,10220,10160,10340,10240,18,1540,500,6160,10,1,2868401,294,56.89,2.01,12,0.02,180.00,5103.00,16000,20240723,-36.00,4700,20241114,117.87,13000,-21.23,20250224,8210,24.73,20250102,16000,-36.00,20240723,4700,117.87,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250509,090825,57,100.00,KONEX,,,N,N,N,N, ,N,10260,-20,5,-0.19,10260,1,4.55,10260,10260,10260,11820,8740,10280,10260.00,0.00,0,0,10360,10320,10260,10220,10160,10340,10240,18,1540,500,6160,10,1,2868401,294,57.00,2.01,12,0.00,180.00,5103.00,16000,20240723,-35.88,4700,20241114,118.30,13000,-21.08,20250224,8210,24.97,20250102,16000,-35.88,20240723,4700,118.30,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N 20250508,160810,57,100.00,KONEX,,,N,N,N,N, ,N,10280,280,2,2.80,224580,22,1.92,10200,10300,10200,11500,8500,10000,10208.18,0.00,0,0,11220,10610,9710,9100,8200,10160,8650,18,1500,500,6000,10,1,2868401,295,57.11,2.01,12,0.00,180.00,5103.00,16000,20240723,-35.75,4700,20241114,118.72,13000,-20.92,20250224,8210,25.21,20250102,16000,-35.75,20240723,4700,118.72,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N 20250508,150821,57,100.00,KONEX,,,N,N,N,N, ,N,10280,280,2,2.80,224580,22,1.92,10200,10300,10200,11500,8500,10000,10208.18,0.00,0,0,11220,10610,9710,9100,8200,10160,8650,18,1500,500,6000,10,1,2868401,295,57.11,2.01,12,0.00,180.00,5103.00,16000,20240723,-35.75,4700,20241114,118.72,13000,-20.92,20250224,8210,25.21,20250102,16000,-35.75,20240723,4700,118.72,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N 20250508,140818,57,100.00,KONEX,,,N,N,N,N, ,N,10280,280,2,2.80,224580,22,1.92,10200,10300,10200,11500,8500,10000,10208.18,0.00,0,0,11220,10610,9710,9100,8200,10160,8650,18,1500,500,6000,10,1,2868401,295,57.11,2.01,12,0.00,180.00,5103.00,16000,20240723,-35.75,4700,20241114,118.72,13000,-20.92,20250224,8210,25.21,20250102,16000,-35.75,20240723,4700,118.72,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N diff --git a/170030/price/prices-20250501.csv b/170030/price/prices-20250501.csv index affae0602650..21abc786c851 100644 --- a/170030/price/prices-20250501.csv +++ b/170030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5910,0,3,0.00,1262138320,210382,298.62,5980,6110,5850,7680,4140,5910,5999.35,2.11,0,-9735,5990,5950,5910,5870,5830,5970,5890,77,1770,500,3660,10,1,15340000,907,7.04,0.58,12,1.37,840.00,10120.00,7940,20240522,-25.57,4410,20241210,34.01,7900,-25.19,20250326,4845,21.98,20250203,7940,-25.57,20240522,4410,34.01,20241210,5.82,Y,170030,500,76 억,,323825,N,N,1345,N,00,N +20250509,150825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5940,30,2,0.51,1216194130,202641,287.63,5980,6110,5850,7680,4140,5910,6001.72,2.11,0,-8519,5990,5950,5910,5870,5830,5970,5890,77,1770,500,3660,10,1,15340000,911,7.07,0.59,12,1.32,840.00,10120.00,7940,20240522,-25.19,4410,20241210,34.69,7900,-24.81,20250326,4845,22.60,20250203,7940,-25.19,20240522,4410,34.69,20241210,5.82,Y,170030,500,76 억,,323825,N,N,0,N,00,N +20250509,140822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5970,60,2,1.02,1023090440,170137,241.50,5980,6110,5850,7680,4140,5910,6013.33,2.11,0,-22480,5990,5950,5910,5870,5830,5970,5890,77,1770,500,3660,10,1,15340000,916,7.11,0.59,12,1.11,840.00,10120.00,7940,20240522,-24.81,4410,20241210,35.37,7900,-24.43,20250326,4845,23.22,20250203,7940,-24.81,20240522,4410,35.37,20241210,5.82,Y,170030,500,76 억,,323825,N,N,0,N,00,N +20250509,130821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5970,60,2,1.02,983184010,163466,232.03,5980,6110,5850,7680,4140,5910,6014.61,2.11,0,-20501,5990,5950,5910,5870,5830,5970,5890,77,1770,500,3660,10,1,15340000,916,7.11,0.59,12,1.07,840.00,10120.00,7940,20240522,-24.81,4410,20241210,35.37,7900,-24.43,20250326,4845,23.22,20250203,7940,-24.81,20240522,4410,35.37,20241210,5.82,Y,170030,500,76 억,,323825,N,N,0,N,00,N +20250509,120824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5980,70,2,1.18,925886800,153905,218.46,5980,6110,5850,7680,4140,5910,6015.96,2.11,0,-19897,5990,5950,5910,5870,5830,5970,5890,77,1770,500,3660,10,1,15340000,917,7.12,0.59,12,1.00,840.00,10120.00,7940,20240522,-24.69,4410,20241210,35.60,7900,-24.30,20250326,4845,23.43,20250203,7940,-24.69,20240522,4410,35.60,20241210,5.82,Y,170030,500,76 억,,323825,N,N,0,N,00,N +20250509,110820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5980,70,2,1.18,891419580,148133,210.26,5980,6110,5850,7680,4140,5910,6017.70,2.11,0,-20271,5990,5950,5910,5870,5830,5970,5890,77,1770,500,3660,10,1,15340000,917,7.12,0.59,12,0.97,840.00,10120.00,7940,20240522,-24.69,4410,20241210,35.60,7900,-24.30,20250326,4845,23.43,20250203,7940,-24.69,20240522,4410,35.60,20241210,5.82,Y,170030,500,76 억,,323825,N,N,0,N,00,N +20250509,100823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5990,80,2,1.35,676864860,112065,159.07,5980,6110,5960,7680,4140,5910,6039.93,2.11,0,-15270,5990,5950,5910,5870,5830,5970,5890,77,1770,500,3660,10,1,15340000,919,7.13,0.59,12,0.73,840.00,10120.00,7940,20240522,-24.56,4410,20241210,35.83,7900,-24.18,20250326,4845,23.63,20250203,7940,-24.56,20240522,4410,35.83,20241210,5.82,Y,170030,500,76 억,,323825,N,N,0,N,00,N +20250509,090826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6020,110,2,1.86,204017120,33911,48.13,5980,6080,5960,7680,4140,5910,6016.25,2.11,0,-3618,5990,5950,5910,5870,5830,5970,5890,77,1770,500,3660,10,1,15340000,923,7.17,0.59,12,0.22,840.00,10120.00,7940,20240522,-24.18,4410,20241210,36.51,7900,-23.80,20250326,4845,24.25,20250203,7940,-24.18,20240522,4410,36.51,20241210,5.82,Y,170030,500,76 억,,323825,N,N,0,N,00,N 20250508,160810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5910,-10,5,-0.17,405427975,68581,97.45,5870,5950,5870,7690,4150,5920,5911.67,2.07,0,10382,6006,5962,5886,5842,5766,5985,5865,77,1770,500,3670,10,1,15340000,907,7.04,0.58,12,0.45,840.00,10120.00,7940,20240522,-25.57,4410,20241210,34.01,7900,-25.19,20250326,4845,21.98,20250203,7940,-25.57,20240522,4410,34.01,20241210,5.90,Y,170030,500,76 억,,317032,N,N,568,N,00,N 20250508,150821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5910,-10,5,-0.17,370028695,62585,88.93,5870,5950,5870,7690,4150,5920,5912.42,2.07,0,7510,6006,5962,5886,5842,5766,5985,5865,77,1770,500,3670,10,1,15340000,907,7.04,0.58,12,0.41,840.00,10120.00,7940,20240522,-25.57,4410,20241210,34.01,7900,-25.19,20250326,4845,21.98,20250203,7940,-25.57,20240522,4410,34.01,20241210,5.90,Y,170030,500,76 억,,317032,N,N,568,N,00,N 20250508,140818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5910,-10,5,-0.17,315372735,53344,75.80,5870,5950,5870,7690,4150,5920,5912.06,2.07,0,6132,6006,5962,5886,5842,5766,5985,5865,77,1770,500,3670,10,1,15340000,907,7.04,0.58,12,0.35,840.00,10120.00,7940,20240522,-25.57,4410,20241210,34.01,7900,-25.19,20250326,4845,21.98,20250203,7940,-25.57,20240522,4410,34.01,20241210,5.90,Y,170030,500,76 억,,317032,N,N,568,N,00,N diff --git a/170790/price/prices-20250501.csv b/170790/price/prices-20250501.csv index 69f4ab5a0c00..619519b4b97e 100644 --- a/170790/price/prices-20250501.csv +++ b/170790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,-110,5,-1.43,258387670,34186,102.77,7700,7760,7400,10010,5390,7700,7558.29,2.37,0,3712,8033,7866,7713,7546,7393,7950,7630,34,2310,500,5230,10,1,6856330,520,9.62,0.62,12,0.50,789.00,12336.00,15200,20240507,-50.07,6210,20250409,22.22,8970,-15.38,20250103,6210,22.22,20250409,14100,-46.17,20240509,6210,22.22,20250409,3.17,Y,170790,500,34 억,,162586,N,N,2554,N,00,N +20250509,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7640,-60,5,-0.78,238326590,31543,94.83,7700,7760,7400,10010,5390,7700,7555.61,2.37,0,2989,8033,7866,7713,7546,7393,7950,7630,34,2310,500,5230,10,1,6856330,524,9.68,0.62,12,0.46,789.00,12336.00,15200,20240507,-49.74,6210,20250409,23.03,8970,-14.83,20250103,6210,23.03,20250409,14100,-45.82,20240509,6210,23.03,20250409,3.17,Y,170790,500,34 억,,162586,N,N,4191,N,00,N +20250509,140822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7570,-130,5,-1.69,229065890,30325,91.17,7700,7760,7400,10010,5390,7700,7553.70,2.37,0,3516,8033,7866,7713,7546,7393,7950,7630,34,2310,500,5230,10,1,6856330,519,9.59,0.61,12,0.44,789.00,12336.00,15200,20240507,-50.20,6210,20250409,21.90,8970,-15.61,20250103,6210,21.90,20250409,14100,-46.31,20240509,6210,21.90,20250409,3.17,Y,170790,500,34 억,,162586,N,N,4191,N,00,N +20250509,130822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7580,-120,5,-1.56,223848660,29635,89.09,7700,7760,7400,10010,5390,7700,7553.52,2.37,0,3746,8033,7866,7713,7546,7393,7950,7630,34,2310,500,5230,10,1,6856330,520,9.61,0.61,12,0.43,789.00,12336.00,15200,20240507,-50.13,6210,20250409,22.06,8970,-15.50,20250103,6210,22.06,20250409,14100,-46.24,20240509,6210,22.06,20250409,3.17,Y,170790,500,34 억,,162586,N,N,4191,N,00,N +20250509,120824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,-140,5,-1.82,220986200,29257,87.96,7700,7760,7400,10010,5390,7700,7553.28,2.37,0,4002,8033,7866,7713,7546,7393,7950,7630,34,2310,500,5230,10,1,6856330,518,9.58,0.61,12,0.43,789.00,12336.00,15200,20240507,-50.26,6210,20250409,21.74,8970,-15.72,20250103,6210,21.74,20250409,14100,-46.38,20240509,6210,21.74,20250409,3.17,Y,170790,500,34 억,,162586,N,N,4191,N,00,N +20250509,110820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,-110,5,-1.43,113419990,14891,44.77,7700,7760,7540,10010,5390,7700,7616.68,2.37,0,636,8033,7866,7713,7546,7393,7950,7630,34,2310,500,5230,10,1,6856330,520,9.62,0.62,12,0.22,789.00,12336.00,15200,20240507,-50.07,6210,20250409,22.22,8970,-15.38,20250103,6210,22.22,20250409,14100,-46.17,20240509,6210,22.22,20250409,3.17,Y,170790,500,34 억,,162586,N,N,4191,N,00,N +20250509,100824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,-140,5,-1.82,84003860,11015,33.11,7700,7760,7560,10010,5390,7700,7626.32,2.37,0,2139,8033,7866,7713,7546,7393,7950,7630,34,2310,500,5230,10,1,6856330,518,9.58,0.61,12,0.16,789.00,12336.00,15200,20240507,-50.26,6210,20250409,21.74,8970,-15.72,20250103,6210,21.74,20250409,14100,-46.38,20240509,6210,21.74,20250409,3.17,Y,170790,500,34 억,,162586,N,N,4191,N,00,N +20250509,090826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,-80,5,-1.04,12899070,1687,5.07,7700,7750,7620,10010,5390,7700,7646.16,2.37,0,-768,8033,7866,7713,7546,7393,7950,7630,34,2310,500,5230,10,1,6856330,522,9.66,0.62,12,0.02,789.00,12336.00,15200,20240507,-49.87,6210,20250409,22.71,8970,-15.05,20250103,6210,22.71,20250409,14100,-45.96,20240509,6210,22.71,20250409,3.17,Y,170790,500,34 억,,162586,N,N,4191,N,00,N 20250508,160811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,-110,5,-1.41,253796920,33260,89.19,7640,7880,7560,10150,5470,7810,7630.27,2.32,0,-1675,8110,7960,7820,7670,7530,8035,7745,34,2340,500,5310,10,1,6856330,528,9.76,0.62,12,0.49,789.00,12336.00,15200,20240507,-49.34,6210,20250409,23.99,8970,-14.16,20250103,6210,23.99,20250409,14700,-47.62,20240508,6210,23.99,20250409,3.19,Y,170790,500,34 억,,158812,N,N,4191,N,00,N 20250508,150822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,-190,5,-2.43,229748190,30122,80.77,7640,7880,7560,10150,5470,7810,7627.26,2.32,0,-2419,8110,7960,7820,7670,7530,8035,7745,34,2340,500,5310,10,1,6856330,522,9.66,0.62,12,0.44,789.00,12336.00,15200,20240507,-49.87,6210,20250409,22.71,8970,-15.05,20250103,6210,22.71,20250409,14700,-48.16,20240508,6210,22.71,20250409,3.19,Y,170790,500,34 억,,158812,N,N,0,N,00,N 20250508,140818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,-200,5,-2.56,190334130,24945,66.89,7640,7880,7560,10150,5470,7810,7630.15,2.32,0,-946,8110,7960,7820,7670,7530,8035,7745,34,2340,500,5310,10,1,6856330,522,9.65,0.62,12,0.36,789.00,12336.00,15200,20240507,-49.93,6210,20250409,22.54,8970,-15.16,20250103,6210,22.54,20250409,14700,-48.23,20240508,6210,22.54,20250409,3.19,Y,170790,500,34 억,,158812,N,N,0,N,00,N diff --git a/170900/price/prices-20250501.csv b/170900/price/prices-20250501.csv index 6d46d77565f9..ece62282f542 100644 --- a/170900/price/prices-20250501.csv +++ b/170900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160817,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47000,-150,5,-0.32,665169200,14239,74.93,47450,47450,46500,61200,33050,47150,46714.50,17.83,0,-3743,48150,47650,47100,46600,46050,47900,46850,468,14050,5000,34890,50,1,9352645,4396,-358.78,0.64,12,0.15,-131.00,72910.00,79157,20241021,-40.62,40900,20250409,14.91,60324,-22.09,20250108,40900,14.91,20250409,80700,-41.76,20241021,40900,14.91,20250409,0.95,Y,170900,5000,467 억,,1667756,N,N,1386,N,00,N +20250509,150826,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46900,-250,5,-0.53,644249500,13793,72.58,47450,47450,46500,61200,33050,47150,46708.44,17.83,0,-3420,48150,47650,47100,46600,46050,47900,46850,468,14050,5000,34890,50,1,9352645,4386,-358.02,0.64,12,0.15,-131.00,72910.00,79157,20241021,-40.75,40900,20250409,14.67,60324,-22.25,20250108,40900,14.67,20250409,80700,-41.88,20241021,40900,14.67,20250409,0.95,Y,170900,5000,467 억,,1667756,N,N,1457,N,00,N +20250509,140822,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46600,-550,5,-1.17,551276900,11800,62.09,47450,47450,46500,61200,33050,47150,46718.38,17.83,0,-3216,48150,47650,47100,46600,46050,47900,46850,468,14050,5000,34890,50,1,9352645,4358,-355.73,0.64,12,0.13,-131.00,72910.00,79157,20241021,-41.13,40900,20250409,13.94,60324,-22.75,20250108,40900,13.94,20250409,80700,-42.26,20241021,40900,13.94,20250409,0.95,Y,170900,5000,467 억,,1667756,N,N,1457,N,00,N +20250509,130822,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46550,-600,5,-1.27,448758600,9598,50.51,47450,47450,46500,61200,33050,47150,46755.43,17.83,0,-2779,48150,47650,47100,46600,46050,47900,46850,468,14050,5000,34890,50,1,9352645,4354,-355.34,0.64,12,0.10,-131.00,72910.00,79157,20241021,-41.19,40900,20250409,13.81,60324,-22.83,20250108,40900,13.81,20250409,80700,-42.32,20241021,40900,13.81,20250409,0.95,Y,170900,5000,467 억,,1667756,N,N,1457,N,00,N +20250509,120824,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46750,-400,5,-0.85,371567500,7942,41.79,47450,47450,46500,61200,33050,47150,46785.13,17.83,0,-2456,48150,47650,47100,46600,46050,47900,46850,468,14050,5000,34890,50,1,9352645,4372,-356.87,0.64,12,0.08,-131.00,72910.00,79157,20241021,-40.94,40900,20250409,14.30,60324,-22.50,20250108,40900,14.30,20250409,80700,-42.07,20241021,40900,14.30,20250409,0.95,Y,170900,5000,467 억,,1667756,N,N,1457,N,00,N +20250509,110820,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46550,-600,5,-1.27,284493900,6078,31.98,47450,47450,46500,61200,33050,47150,46807.16,17.83,0,-2220,48150,47650,47100,46600,46050,47900,46850,468,14050,5000,34890,50,1,9352645,4354,-355.34,0.64,12,0.06,-131.00,72910.00,79157,20241021,-41.19,40900,20250409,13.81,60324,-22.83,20250108,40900,13.81,20250409,80700,-42.32,20241021,40900,13.81,20250409,0.95,Y,170900,5000,467 억,,1667756,N,N,1457,N,00,N +20250509,100824,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46800,-350,5,-0.74,177888000,3790,19.94,47450,47450,46650,61200,33050,47150,46936.15,17.83,0,-1745,48150,47650,47100,46600,46050,47900,46850,468,14050,5000,34890,50,1,9352645,4377,-357.25,0.64,12,0.04,-131.00,72910.00,79157,20241021,-40.88,40900,20250409,14.43,60324,-22.42,20250108,40900,14.43,20250409,80700,-42.01,20241021,40900,14.43,20250409,0.95,Y,170900,5000,467 억,,1667756,N,N,1457,N,00,N +20250509,090826,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46900,-250,5,-0.53,30745050,651,3.43,47450,47450,46900,61200,33050,47150,47227.42,17.83,0,-365,48150,47650,47100,46600,46050,47900,46850,468,14050,5000,34890,50,1,9352645,4386,-358.02,0.64,12,0.01,-131.00,72910.00,79157,20241021,-40.75,40900,20250409,14.67,60324,-22.25,20250108,40900,14.67,20250409,80700,-41.88,20241021,40900,14.67,20250409,0.95,Y,170900,5000,467 억,,1667756,N,N,1457,N,00,N 20250508,160811,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47150,900,2,1.95,896050775,19004,81.81,47000,47600,46550,60100,32400,46250,47150.64,17.82,0,624,47816,47032,46416,45632,45016,46725,45325,468,13850,5000,34220,50,1,9352645,4410,-359.92,0.65,12,0.20,-131.00,72910.00,79157,20241021,-40.43,40900,20250409,15.28,60324,-21.84,20250108,40900,15.28,20250409,80700,-41.57,20241021,40900,15.28,20250409,0.94,Y,170900,5000,467 억,,1666467,N,N,1457,N,00,N 20250508,150822,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47000,750,2,1.62,872872075,18512,79.69,47000,47600,46550,60100,32400,46250,47151.69,17.82,0,928,47816,47032,46416,45632,45016,46725,45325,468,13850,5000,34220,50,1,9352645,4396,-358.78,0.64,12,0.20,-131.00,72910.00,79157,20241021,-40.62,40900,20250409,14.91,60324,-22.09,20250108,40900,14.91,20250409,80700,-41.76,20241021,40900,14.91,20250409,0.94,Y,170900,5000,467 억,,1666467,N,N,462,N,00,N 20250508,140818,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46900,650,2,1.41,734182975,15560,66.98,47000,47600,46550,60100,32400,46250,47184.00,17.82,0,1087,47816,47032,46416,45632,45016,46725,45325,468,13850,5000,34220,50,1,9352645,4386,-358.02,0.64,12,0.17,-131.00,72910.00,79157,20241021,-40.75,40900,20250409,14.67,60324,-22.25,20250108,40900,14.67,20250409,80700,-41.88,20241021,40900,14.67,20250409,0.94,Y,170900,5000,467 억,,1666467,N,N,462,N,00,N diff --git a/170920/price/prices-20250501.csv b/170920/price/prices-20250501.csv index 770663c3a078..6011f790a74a 100644 --- a/170920/price/prices-20250501.csv +++ b/170920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10320,150,2,1.47,496920050,48639,74.44,10180,10430,10060,13220,7120,10170,10216.49,0.93,0,-1342,10463,10316,10113,9966,9763,10390,10040,50,3050,500,6910,10,1,9927212,1024,10.03,0.88,12,0.49,1029.00,11669.00,20050,20240522,-48.53,7720,20241209,33.68,11300,-8.67,20250307,8170,26.32,20250409,20050,-48.53,20240522,7720,33.68,20241209,1.85,Y,170920,500,49 억,,92641,N,N,729,N,00,N +20250509,150826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10370,200,2,1.97,475759270,46586,71.30,10180,10430,10060,13220,7120,10170,10212.49,0.93,0,-2244,10463,10316,10113,9966,9763,10390,10040,50,3050,500,6910,10,1,9927212,1029,10.08,0.89,12,0.47,1029.00,11669.00,20050,20240522,-48.28,7720,20241209,34.33,11300,-8.23,20250307,8170,26.93,20250409,20050,-48.28,20240522,7720,34.33,20241209,1.85,Y,170920,500,49 억,,92641,N,N,2224,N,00,N +20250509,140823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10250,80,2,0.79,317589150,31248,47.83,10180,10270,10060,13220,7120,10170,10163.50,0.93,0,-4705,10463,10316,10113,9966,9763,10390,10040,50,3050,500,6910,10,1,9927212,1018,9.96,0.88,12,0.31,1029.00,11669.00,20050,20240522,-48.88,7720,20241209,32.77,11300,-9.29,20250307,8170,25.46,20250409,20050,-48.88,20240522,7720,32.77,20241209,1.85,Y,170920,500,49 억,,92641,N,N,2224,N,00,N +20250509,130822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10210,40,2,0.39,280227990,27602,42.25,10180,10270,10060,13220,7120,10170,10152.45,0.93,0,-3217,10463,10316,10113,9966,9763,10390,10040,50,3050,500,6910,10,1,9927212,1014,9.92,0.87,12,0.28,1029.00,11669.00,20050,20240522,-49.08,7720,20241209,32.25,11300,-9.65,20250307,8170,24.97,20250409,20050,-49.08,20240522,7720,32.25,20241209,1.85,Y,170920,500,49 억,,92641,N,N,2224,N,00,N +20250509,120824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10210,40,2,0.39,252077760,24843,38.02,10180,10270,10060,13220,7120,10170,10146.83,0.93,0,-1223,10463,10316,10113,9966,9763,10390,10040,50,3050,500,6910,10,1,9927212,1014,9.92,0.87,12,0.25,1029.00,11669.00,20050,20240522,-49.08,7720,20241209,32.25,11300,-9.65,20250307,8170,24.97,20250409,20050,-49.08,20240522,7720,32.25,20241209,1.85,Y,170920,500,49 억,,92641,N,N,2224,N,00,N +20250509,110820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10240,70,2,0.69,223965480,22095,33.82,10180,10270,10060,13220,7120,10170,10136.48,0.93,0,-94,10463,10316,10113,9966,9763,10390,10040,50,3050,500,6910,10,1,9927212,1017,9.95,0.88,12,0.22,1029.00,11669.00,20050,20240522,-48.93,7720,20241209,32.64,11300,-9.38,20250307,8170,25.34,20250409,20050,-48.93,20240522,7720,32.64,20241209,1.85,Y,170920,500,49 억,,92641,N,N,2224,N,00,N +20250509,100824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10250,80,2,0.79,191442290,18908,28.94,10180,10250,10060,13220,7120,10170,10124.94,0.93,0,-356,10463,10316,10113,9966,9763,10390,10040,50,3050,500,6910,10,1,9927212,1018,9.96,0.88,12,0.19,1029.00,11669.00,20050,20240522,-48.88,7720,20241209,32.77,11300,-9.29,20250307,8170,25.46,20250409,20050,-48.88,20240522,7720,32.77,20241209,1.85,Y,170920,500,49 억,,92641,N,N,2224,N,00,N +20250509,090827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10230,60,2,0.59,20994710,2060,3.15,10180,10230,10130,13220,7120,10170,10191.61,0.93,0,-435,10463,10316,10113,9966,9763,10390,10040,50,3050,500,6910,10,1,9927212,1016,9.94,0.88,12,0.02,1029.00,11669.00,20050,20240522,-48.98,7720,20241209,32.51,11300,-9.47,20250307,8170,25.21,20250409,20050,-48.98,20240522,7720,32.51,20241209,1.85,Y,170920,500,49 억,,92641,N,N,2224,N,00,N 20250508,160811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10170,360,2,3.67,663755860,65336,188.17,9910,10260,9910,12750,6870,9810,10159.11,0.73,0,21413,10310,10060,9900,9650,9490,9980,9570,50,2940,500,6670,10,1,9927212,1010,9.88,0.87,12,0.66,1029.00,11669.00,20050,20240522,-49.28,7720,20241209,31.74,11300,-10.00,20250307,8170,24.48,20250409,20050,-49.28,20240522,7720,31.74,20241209,1.83,Y,170920,500,49 억,,72868,N,N,2224,N,00,N 20250508,150822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10150,340,2,3.47,628625420,61873,178.20,9910,10260,9910,12750,6870,9810,10159.93,0.73,0,19376,10310,10060,9900,9650,9490,9980,9570,50,2940,500,6670,10,1,9927212,1008,9.86,0.87,12,0.62,1029.00,11669.00,20050,20240522,-49.38,7720,20241209,31.48,11300,-10.18,20250307,8170,24.24,20250409,20050,-49.38,20240522,7720,31.48,20241209,1.83,Y,170920,500,49 억,,72868,N,N,1403,N,00,N 20250508,140819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10170,360,2,3.67,597383850,58794,169.33,9910,10260,9910,12750,6870,9810,10160.63,0.73,0,18740,10310,10060,9900,9650,9490,9980,9570,50,2940,500,6670,10,1,9927212,1010,9.88,0.87,12,0.59,1029.00,11669.00,20050,20240522,-49.28,7720,20241209,31.74,11300,-10.00,20250307,8170,24.48,20250409,20050,-49.28,20240522,7720,31.74,20241209,1.83,Y,170920,500,49 억,,72868,N,N,1403,N,00,N diff --git a/171010/price/prices-20250501.csv b/171010/price/prices-20250501.csv index 570f9191692c..c4df59553c02 100644 --- a/171010/price/prices-20250501.csv +++ b/171010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,-45,5,-1.17,153511384,40479,62.83,3835,3890,3775,4985,2685,3835,3792.37,3.19,0,-10271,3975,3905,3845,3775,3715,3875,3745,71,1150,500,2450,5,1,14298752,542,-21.17,1.13,12,0.28,-179.00,3357.00,6940,20240711,-45.39,2525,20241209,50.10,6310,-39.94,20250207,2875,31.83,20250102,6940,-45.39,20240711,2525,50.10,20241209,4.33,Y,171010,500,71 억,,456294,N,N,2116,N,00,N +20250509,150826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3795,-40,5,-1.04,139501609,36788,57.10,3835,3890,3775,4985,2685,3835,3792.04,3.19,0,-10437,3975,3905,3845,3775,3715,3875,3745,71,1150,500,2450,5,1,14298752,543,-21.20,1.13,12,0.26,-179.00,3357.00,6940,20240711,-45.32,2525,20241209,50.30,6310,-39.86,20250207,2875,32.00,20250102,6940,-45.32,20240711,2525,50.30,20241209,4.33,Y,171010,500,71 억,,456294,N,N,1874,N,00,N +20250509,140823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3795,-40,5,-1.04,123417959,32551,50.52,3835,3890,3775,4985,2685,3835,3791.53,3.19,0,-10906,3975,3905,3845,3775,3715,3875,3745,71,1150,500,2450,5,1,14298752,543,-21.20,1.13,12,0.23,-179.00,3357.00,6940,20240711,-45.32,2525,20241209,50.30,6310,-39.86,20250207,2875,32.00,20250102,6940,-45.32,20240711,2525,50.30,20241209,4.33,Y,171010,500,71 억,,456294,N,N,1874,N,00,N +20250509,130822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,-35,5,-0.91,118840324,31343,48.65,3835,3890,3775,4985,2685,3835,3791.61,3.19,0,-10175,3975,3905,3845,3775,3715,3875,3745,71,1150,500,2450,5,1,14298752,543,-21.23,1.13,12,0.22,-179.00,3357.00,6940,20240711,-45.24,2525,20241209,50.50,6310,-39.78,20250207,2875,32.17,20250102,6940,-45.24,20240711,2525,50.50,20241209,4.33,Y,171010,500,71 억,,456294,N,N,1874,N,00,N +20250509,120825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,-50,5,-1.30,92911110,24484,38.00,3835,3890,3780,4985,2685,3835,3794.77,3.19,0,-7758,3975,3905,3845,3775,3715,3875,3745,71,1150,500,2450,5,1,14298752,541,-21.15,1.13,12,0.17,-179.00,3357.00,6940,20240711,-45.46,2525,20241209,49.90,6310,-40.02,20250207,2875,31.65,20250102,6940,-45.46,20240711,2525,49.90,20241209,4.33,Y,171010,500,71 억,,456294,N,N,1874,N,00,N +20250509,110821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3780,-55,5,-1.43,68765020,18107,28.10,3835,3890,3780,4985,2685,3835,3797.70,3.19,0,-7936,3975,3905,3845,3775,3715,3875,3745,71,1150,500,2450,5,1,14298752,540,-21.12,1.13,12,0.13,-179.00,3357.00,6940,20240711,-45.53,2525,20241209,49.70,6310,-40.10,20250207,2875,31.48,20250102,6940,-45.53,20240711,2525,49.70,20241209,4.33,Y,171010,500,71 억,,456294,N,N,1874,N,00,N +20250509,100825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3795,-40,5,-1.04,50534625,13291,20.63,3835,3890,3780,4985,2685,3835,3802.17,3.19,0,-7339,3975,3905,3845,3775,3715,3875,3745,71,1150,500,2450,5,1,14298752,543,-21.20,1.13,12,0.09,-179.00,3357.00,6940,20240711,-45.32,2525,20241209,50.30,6310,-39.86,20250207,2875,32.00,20250102,6940,-45.32,20240711,2525,50.30,20241209,4.33,Y,171010,500,71 억,,456294,N,N,1874,N,00,N +20250509,090827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3810,-25,5,-0.65,3922420,1022,1.59,3835,3890,3810,4985,2685,3835,3837.98,3.19,0,-451,3975,3905,3845,3775,3715,3875,3745,71,1150,500,2450,5,1,14298752,545,-21.28,1.13,12,0.01,-179.00,3357.00,6940,20240711,-45.10,2525,20241209,50.89,6310,-39.62,20250207,2875,32.52,20250102,6940,-45.10,20240711,2525,50.89,20241209,4.33,Y,171010,500,71 억,,456294,N,N,1874,N,00,N 20250508,160811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,10,2,0.26,245005190,63709,86.03,3845,3915,3785,4970,2680,3825,3845.73,3.15,0,10439,3941,3882,3781,3722,3621,3912,3752,71,1145,500,2440,5,1,14298752,548,-21.42,1.14,12,0.45,-179.00,3357.00,6940,20240711,-44.74,2525,20241209,51.88,6310,-39.22,20250207,2875,33.39,20250102,6940,-44.74,20240711,2525,51.88,20241209,4.33,Y,171010,500,71 억,,451073,N,N,1874,N,00,N 20250508,150823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3830,5,2,0.13,234717755,61026,82.41,3845,3915,3785,4970,2680,3825,3846.19,3.15,0,10317,3941,3882,3781,3722,3621,3912,3752,71,1145,500,2440,5,1,14298752,548,-21.40,1.14,12,0.43,-179.00,3357.00,6940,20240711,-44.81,2525,20241209,51.68,6310,-39.30,20250207,2875,33.22,20250102,6940,-44.81,20240711,2525,51.68,20241209,4.33,Y,171010,500,71 억,,451073,N,N,977,N,00,N 20250508,140819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3840,15,2,0.39,220452030,57302,77.38,3845,3915,3785,4970,2680,3825,3847.20,3.15,0,9868,3941,3882,3781,3722,3621,3912,3752,71,1145,500,2440,5,1,14298752,549,-21.45,1.14,12,0.40,-179.00,3357.00,6940,20240711,-44.67,2525,20241209,52.08,6310,-39.14,20250207,2875,33.57,20250102,6940,-44.67,20240711,2525,52.08,20241209,4.33,Y,171010,500,71 억,,451073,N,N,977,N,00,N diff --git a/171090/price/prices-20250501.csv b/171090/price/prices-20250501.csv index 58087e84d38b..324d5ea5997b 100644 --- a/171090/price/prices-20250501.csv +++ b/171090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160818,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40200,0,3,0.00,1279924975,31868,100.79,40000,40700,39500,52200,28150,40200,40163.33,1.58,0,4842,41433,40816,40183,39566,38933,41125,39875,48,12000,500,28140,50,1,9537005,3834,-13.58,7.43,12,0.33,-2960.00,5414.00,75500,20240613,-46.75,31100,20240805,29.26,52600,-23.57,20250121,34800,15.52,20250409,75500,-46.75,20240613,31100,29.26,20240805,1.80,Y,171090,500,47 억,,151016,N,N,3135,N,00,N +20250509,150827,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40150,-50,5,-0.12,1238668775,30842,97.54,40000,40700,39500,52200,28150,40200,40161.75,1.58,0,4859,41433,40816,40183,39566,38933,41125,39875,48,12000,500,28140,50,1,9537005,3829,-13.56,7.42,12,0.32,-2960.00,5414.00,75500,20240613,-46.82,31100,20240805,29.10,52600,-23.67,20250121,34800,15.37,20250409,75500,-46.82,20240613,31100,29.10,20240805,1.80,Y,171090,500,47 억,,151016,N,N,4353,N,00,N +20250509,140823,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40150,-50,5,-0.12,1102746925,27467,86.87,40000,40700,39500,52200,28150,40200,40148.07,1.58,0,3472,41433,40816,40183,39566,38933,41125,39875,48,12000,500,28140,50,1,9537005,3829,-13.56,7.42,12,0.29,-2960.00,5414.00,75500,20240613,-46.82,31100,20240805,29.10,52600,-23.67,20250121,34800,15.37,20250409,75500,-46.82,20240613,31100,29.10,20240805,1.80,Y,171090,500,47 억,,151016,N,N,4353,N,00,N +20250509,130823,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39950,-250,5,-0.62,979208025,24387,77.13,40000,40700,39500,52200,28150,40200,40152.87,1.58,0,2865,41433,40816,40183,39566,38933,41125,39875,48,12000,500,28140,50,1,9537005,3810,-13.50,7.38,12,0.26,-2960.00,5414.00,75500,20240613,-47.09,31100,20240805,28.46,52600,-24.05,20250121,34800,14.80,20250409,75500,-47.09,20240613,31100,28.46,20240805,1.80,Y,171090,500,47 억,,151016,N,N,4353,N,00,N +20250509,120825,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40200,0,3,0.00,786617975,19583,61.93,40000,40700,39500,52200,28150,40200,40168.41,1.58,0,2247,41433,40816,40183,39566,38933,41125,39875,48,12000,500,28140,50,1,9537005,3834,-13.58,7.43,12,0.21,-2960.00,5414.00,75500,20240613,-46.75,31100,20240805,29.26,52600,-23.57,20250121,34800,15.52,20250409,75500,-46.75,20240613,31100,29.26,20240805,1.80,Y,171090,500,47 억,,151016,N,N,4353,N,00,N +20250509,110821,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40050,-150,5,-0.37,636470825,15859,50.16,40000,40700,39500,52200,28150,40200,40133.10,1.58,0,2201,41433,40816,40183,39566,38933,41125,39875,48,12000,500,28140,50,1,9537005,3820,-13.53,7.40,12,0.17,-2960.00,5414.00,75500,20240613,-46.95,31100,20240805,28.78,52600,-23.86,20250121,34800,15.09,20250409,75500,-46.95,20240613,31100,28.78,20240805,1.80,Y,171090,500,47 억,,151016,N,N,4353,N,00,N +20250509,100825,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40350,150,2,0.37,484062150,12062,38.15,40000,40700,39500,52200,28150,40200,40131.17,1.58,0,2643,41433,40816,40183,39566,38933,41125,39875,48,12000,500,28140,50,1,9537005,3848,-13.63,7.45,12,0.13,-2960.00,5414.00,75500,20240613,-46.56,31100,20240805,29.74,52600,-23.29,20250121,34800,15.95,20250409,75500,-46.56,20240613,31100,29.74,20240805,1.80,Y,171090,500,47 억,,151016,N,N,4353,N,00,N +20250509,090827,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39900,-300,5,-0.75,139888350,3520,11.13,40000,40000,39500,52200,28150,40200,39741.01,1.58,0,378,41433,40816,40183,39566,38933,41125,39875,48,12000,500,28140,50,1,9537005,3805,-13.48,7.37,12,0.04,-2960.00,5414.00,75500,20240613,-47.15,31100,20240805,28.30,52600,-24.14,20250121,34800,14.66,20250409,75500,-47.15,20240613,31100,28.30,20240805,1.80,Y,171090,500,47 억,,151016,N,N,4353,N,00,N 20250508,160812,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40200,400,2,1.01,1274669975,31619,44.65,39800,40800,39550,51700,27900,39800,40313.42,1.65,0,7302,41866,40832,39816,38782,37766,41350,39300,48,11900,500,27860,50,1,9537005,3834,-13.58,7.43,12,0.33,-2960.00,5414.00,75500,20240613,-46.75,31100,20240805,29.26,52600,-23.57,20250121,34800,15.52,20250409,75500,-46.75,20240613,31100,29.26,20240805,1.81,Y,171090,500,47 억,,157536,N,N,4353,N,00,N 20250508,150823,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40300,500,2,1.26,1242288925,30813,43.52,39800,40800,39550,51700,27900,39800,40317.04,1.65,0,7185,41866,40832,39816,38782,37766,41350,39300,48,11900,500,27860,50,1,9537005,3843,-13.61,7.44,12,0.32,-2960.00,5414.00,75500,20240613,-46.62,31100,20240805,29.58,52600,-23.38,20250121,34800,15.80,20250409,75500,-46.62,20240613,31100,29.58,20240805,1.81,Y,171090,500,47 억,,157536,N,N,1423,N,00,N 20250508,140819,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40350,550,2,1.38,1086809275,26959,38.07,39800,40800,39550,51700,27900,39800,40313.41,1.65,0,5440,41866,40832,39816,38782,37766,41350,39300,48,11900,500,27860,50,1,9537005,3848,-13.63,7.45,12,0.28,-2960.00,5414.00,75500,20240613,-46.56,31100,20240805,29.74,52600,-23.29,20250121,34800,15.95,20250409,75500,-46.56,20240613,31100,29.74,20240805,1.81,Y,171090,500,47 억,,157536,N,N,1423,N,00,N diff --git a/171120/price/prices-20250501.csv b/171120/price/prices-20250501.csv index 6d9679a13dc8..6262d693304b 100644 --- a/171120/price/prices-20250501.csv +++ b/171120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-45,5,-1.93,53887400,23429,186.40,2320,2335,2285,3025,1635,2330,2300.03,1.79,0,-6214,2350,2340,2320,2310,2290,2345,2315,184,695,500,1530,5,1,35901760,820,9.29,0.61,12,0.07,246.00,3724.00,3250,20241226,-29.69,1965,20240813,16.28,2560,-10.74,20250102,2175,5.06,20250409,3250,-29.69,20241226,1965,16.28,20240813,1.09,Y,171120,500,184 억,,642359,N,N,255,N,00,N +20250509,150827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-25,5,-1.07,52440175,22796,181.37,2320,2335,2290,3025,1635,2330,2300.41,1.79,0,-5723,2350,2340,2320,2310,2290,2345,2315,184,695,500,1530,5,1,35901760,828,9.37,0.62,12,0.06,246.00,3724.00,3250,20241226,-29.08,1965,20240813,17.30,2560,-9.96,20250102,2175,5.98,20250409,3250,-29.08,20241226,1965,17.30,20240813,1.09,Y,171120,500,184 억,,642359,N,N,978,N,00,N +20250509,140824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,-30,5,-1.29,39522385,17163,136.55,2320,2335,2295,3025,1635,2330,2302.77,1.79,0,-6268,2350,2340,2320,2310,2290,2345,2315,184,695,500,1530,5,1,35901760,826,9.35,0.62,12,0.05,246.00,3724.00,3250,20241226,-29.23,1965,20240813,17.05,2560,-10.16,20250102,2175,5.75,20250409,3250,-29.23,20241226,1965,17.05,20240813,1.09,Y,171120,500,184 억,,642359,N,N,978,N,00,N +20250509,130823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-25,5,-1.07,31532680,13689,108.91,2320,2335,2300,3025,1635,2330,2303.51,1.79,0,-7640,2350,2340,2320,2310,2290,2345,2315,184,695,500,1530,5,1,35901760,828,9.37,0.62,12,0.04,246.00,3724.00,3250,20241226,-29.08,1965,20240813,17.30,2560,-9.96,20250102,2175,5.98,20250409,3250,-29.08,20241226,1965,17.30,20240813,1.09,Y,171120,500,184 억,,642359,N,N,978,N,00,N +20250509,120825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-20,5,-0.86,27077385,11753,93.51,2320,2335,2300,3025,1635,2330,2303.87,1.79,0,-6589,2350,2340,2320,2310,2290,2345,2315,184,695,500,1530,5,1,35901760,829,9.39,0.62,12,0.03,246.00,3724.00,3250,20241226,-28.92,1965,20240813,17.56,2560,-9.77,20250102,2175,6.21,20250409,3250,-28.92,20241226,1965,17.56,20240813,1.09,Y,171120,500,184 억,,642359,N,N,978,N,00,N +20250509,110821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,-30,5,-1.29,22259705,9664,76.89,2320,2335,2300,3025,1635,2330,2303.36,1.79,0,-5415,2350,2340,2320,2310,2290,2345,2315,184,695,500,1530,5,1,35901760,826,9.35,0.62,12,0.03,246.00,3724.00,3250,20241226,-29.23,1965,20240813,17.05,2560,-10.16,20250102,2175,5.75,20250409,3250,-29.23,20241226,1965,17.05,20240813,1.09,Y,171120,500,184 억,,642359,N,N,978,N,00,N +20250509,100825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-25,5,-1.07,3594190,1553,12.36,2320,2335,2300,3025,1635,2330,2314.35,1.79,0,-938,2350,2340,2320,2310,2290,2345,2315,184,695,500,1530,5,1,35901760,828,9.37,0.62,12,0.00,246.00,3724.00,3250,20241226,-29.08,1965,20240813,17.30,2560,-9.96,20250102,2175,5.98,20250409,3250,-29.08,20241226,1965,17.30,20240813,1.09,Y,171120,500,184 억,,642359,N,N,978,N,00,N +20250509,090827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,5,2,0.21,566320,244,1.94,2320,2335,2320,3025,1635,2330,2320.98,1.79,0,-28,2350,2340,2320,2310,2290,2345,2315,184,695,500,1530,5,1,35901760,838,9.49,0.63,12,0.00,246.00,3724.00,3250,20241226,-28.15,1965,20240813,18.83,2560,-8.79,20250102,2175,7.36,20250409,3250,-28.15,20241226,1965,18.83,20240813,1.09,Y,171120,500,184 억,,642359,N,N,978,N,00,N 20250508,160812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,20,2,0.87,29066388,12569,65.26,2310,2330,2300,3000,1620,2310,2312.55,1.79,0,1061,2360,2335,2320,2295,2280,2327,2287,184,690,500,1520,5,1,35901760,837,9.47,0.63,12,0.04,246.00,3724.00,3250,20241226,-28.31,1965,20240813,18.58,2560,-8.98,20250102,2175,7.13,20250409,3250,-28.31,20241226,1965,18.58,20240813,1.09,Y,171120,500,184 억,,641717,N,N,978,N,00,N 20250508,150823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,10,2,0.43,23321433,10100,52.44,2310,2325,2300,3000,1620,2310,2309.05,1.79,0,-804,2360,2335,2320,2295,2280,2327,2287,184,690,500,1520,5,1,35901760,833,9.43,0.62,12,0.03,246.00,3724.00,3250,20241226,-28.62,1965,20240813,18.07,2560,-9.38,20250102,2175,6.67,20250409,3250,-28.62,20241226,1965,18.07,20240813,1.09,Y,171120,500,184 억,,641717,N,N,71,N,00,N 20250508,140819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,5,2,0.22,22061675,9556,49.62,2310,2325,2300,3000,1620,2310,2308.67,1.79,0,-870,2360,2335,2320,2295,2280,2327,2287,184,690,500,1520,5,1,35901760,831,9.41,0.62,12,0.03,246.00,3724.00,3250,20241226,-28.77,1965,20240813,17.81,2560,-9.57,20250102,2175,6.44,20250409,3250,-28.77,20241226,1965,17.81,20240813,1.09,Y,171120,500,184 억,,641717,N,N,71,N,00,N diff --git a/172670/price/prices-20250501.csv b/172670/price/prices-20250501.csv index 68455cc7d8fc..2d45752c6975 100644 --- a/172670/price/prices-20250501.csv +++ b/172670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-100,5,-1.23,296289450,37025,110.85,8230,8230,7910,10540,5680,8110,8002.40,2.23,0,-8060,8270,8190,8080,8000,7890,8230,8040,45,2430,500,5020,10,1,8960259,718,-7.73,0.69,12,0.41,-1036.00,11575.00,23050,20240503,-65.25,5040,20241210,58.93,15570,-48.55,20250211,7010,14.27,20250131,22450,-64.32,20240509,5040,58.93,20241210,3.87,Y,172670,500,44 억,,200091,N,N,3318,N,00,N +20250509,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,-150,5,-1.85,286916570,35851,107.33,8230,8230,7910,10540,5680,8110,8003.03,2.23,0,-7765,8270,8190,8080,8000,7890,8230,8040,45,2430,500,5020,10,1,8960259,713,-7.68,0.69,12,0.40,-1036.00,11575.00,23050,20240503,-65.47,5040,20241210,57.94,15570,-48.88,20250211,7010,13.55,20250131,22450,-64.54,20240509,5040,57.94,20241210,3.87,Y,172670,500,44 억,,200091,N,N,2319,N,00,N +20250509,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,-160,5,-1.97,251671020,31414,94.05,8230,8230,7910,10540,5680,8110,8011.43,2.23,0,-7457,8270,8190,8080,8000,7890,8230,8040,45,2430,500,5020,10,1,8960259,712,-7.67,0.69,12,0.35,-1036.00,11575.00,23050,20240503,-65.51,5040,20241210,57.74,15570,-48.94,20250211,7010,13.41,20250131,22450,-64.59,20240509,5040,57.74,20241210,3.87,Y,172670,500,44 억,,200091,N,N,2319,N,00,N +20250509,130823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7940,-170,5,-2.10,228367180,28477,85.26,8230,8230,7910,10540,5680,8110,8019.36,2.23,0,-7190,8270,8190,8080,8000,7890,8230,8040,45,2430,500,5020,10,1,8960259,711,-7.66,0.69,12,0.32,-1036.00,11575.00,23050,20240503,-65.55,5040,20241210,57.54,15570,-49.00,20250211,7010,13.27,20250131,22450,-64.63,20240509,5040,57.54,20241210,3.87,Y,172670,500,44 억,,200091,N,N,2319,N,00,N +20250509,120825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,-130,5,-1.60,195733610,24369,72.96,8230,8230,7950,10540,5680,8110,8032.07,2.23,0,-6906,8270,8190,8080,8000,7890,8230,8040,45,2430,500,5020,10,1,8960259,715,-7.70,0.69,12,0.27,-1036.00,11575.00,23050,20240503,-65.38,5040,20241210,58.33,15570,-48.75,20250211,7010,13.84,20250131,22450,-64.45,20240509,5040,58.33,20241210,3.87,Y,172670,500,44 억,,200091,N,N,2319,N,00,N +20250509,110821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-90,5,-1.11,168684300,20990,62.84,8230,8230,7950,10540,5680,8110,8036.41,2.23,0,-6280,8270,8190,8080,8000,7890,8230,8040,45,2430,500,5020,10,1,8960259,719,-7.74,0.69,12,0.23,-1036.00,11575.00,23050,20240503,-65.21,5040,20241210,59.13,15570,-48.49,20250211,7010,14.41,20250131,22450,-64.28,20240509,5040,59.13,20241210,3.87,Y,172670,500,44 억,,200091,N,N,2319,N,00,N +20250509,100825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,-70,5,-0.86,121368330,15067,45.11,8230,8230,7970,10540,5680,8110,8055.24,2.23,0,-5583,8270,8190,8080,8000,7890,8230,8040,45,2430,500,5020,10,1,8960259,720,-7.76,0.69,12,0.17,-1036.00,11575.00,23050,20240503,-65.12,5040,20241210,59.52,15570,-48.36,20250211,7010,14.69,20250131,22450,-64.19,20240509,5040,59.52,20241210,3.87,Y,172670,500,44 억,,200091,N,N,2319,N,00,N +20250509,090828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,-30,5,-0.37,26931240,3297,9.87,8230,8230,8080,10540,5680,8110,8168.41,2.23,0,-1467,8270,8190,8080,8000,7890,8230,8040,45,2430,500,5020,10,1,8960259,724,-7.80,0.70,12,0.04,-1036.00,11575.00,23050,20240503,-64.95,5040,20241210,60.32,15570,-48.11,20250211,7010,15.26,20250131,22450,-64.01,20240509,5040,60.32,20241210,3.87,Y,172670,500,44 억,,200091,N,N,2319,N,00,N 20250508,160812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,160,2,2.01,268849080,33391,109.80,7970,8160,7970,10330,5570,7950,8051.35,2.15,0,7111,8250,8100,7960,7810,7670,8175,7885,45,2380,500,4920,10,1,8960259,727,-7.83,0.70,12,0.37,-1036.00,11575.00,23050,20240503,-64.82,5040,20241210,60.91,15570,-47.91,20250211,7010,15.69,20250131,22450,-63.88,20240509,5040,60.91,20241210,3.88,Y,172670,500,44 억,,192996,N,N,2319,N,00,N 20250508,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,130,2,1.64,250294010,31101,102.27,7970,8160,7970,10330,5570,7950,8047.78,2.15,0,6795,8250,8100,7960,7810,7670,8175,7885,45,2380,500,4920,10,1,8960259,724,-7.80,0.70,12,0.35,-1036.00,11575.00,23050,20240503,-64.95,5040,20241210,60.32,15570,-48.11,20250211,7010,15.26,20250131,22450,-64.01,20240509,5040,60.32,20241210,3.88,Y,172670,500,44 억,,192996,N,N,2404,N,00,N 20250508,140820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,140,2,1.76,218492830,27159,89.31,7970,8160,7970,10330,5570,7950,8044.95,2.15,0,4190,8250,8100,7960,7810,7670,8175,7885,45,2380,500,4920,10,1,8960259,725,-7.81,0.70,12,0.30,-1036.00,11575.00,23050,20240503,-64.90,5040,20241210,60.52,15570,-48.04,20250211,7010,15.41,20250131,22450,-63.96,20240509,5040,60.52,20241210,3.88,Y,172670,500,44 억,,192996,N,N,2404,N,00,N diff --git a/173130/price/prices-20250501.csv b/173130/price/prices-20250501.csv index 08e61a210d0e..37af27591241 100644 --- a/173130/price/prices-20250501.csv +++ b/173130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,210,2,3.43,2222113730,353631,88.67,6100,6430,6080,7950,4290,6120,6283.72,4.37,0,4637,6360,6240,6080,5960,5800,6300,6020,65,1830,500,4280,10,1,13046473,826,8.65,1.53,12,2.71,732.00,4131.00,12220,20241210,-48.20,5580,20250507,13.44,11430,-44.62,20250407,5580,13.44,20250507,12220,-48.20,20241210,5580,13.44,20250507,7.92,Y,173130,500,65 억,,570595,N,N,28172,N,00,N +20250509,150827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,230,2,3.76,2180753140,347100,87.03,6100,6430,6080,7950,4290,6120,6282.80,4.37,0,2725,6360,6240,6080,5960,5800,6300,6020,65,1830,500,4280,10,1,13046473,828,8.67,1.54,12,2.66,732.00,4131.00,12220,20241210,-48.04,5580,20250507,13.80,11430,-44.44,20250407,5580,13.80,20250507,12220,-48.04,20241210,5580,13.80,20250507,7.92,Y,173130,500,65 억,,570595,N,N,10499,N,00,N +20250509,140824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,250,2,4.08,1927617795,307192,77.03,6100,6430,6080,7950,4290,6120,6274.99,4.37,0,-4484,6360,6240,6080,5960,5800,6300,6020,65,1830,500,4280,10,1,13046473,831,8.70,1.54,12,2.35,732.00,4131.00,12220,20241210,-47.87,5580,20250507,14.16,11430,-44.27,20250407,5580,14.16,20250507,12220,-47.87,20241210,5580,14.16,20250507,7.92,Y,173130,500,65 억,,570595,N,N,10499,N,00,N +20250509,130823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,170,2,2.78,1732553355,276552,69.34,6100,6430,6080,7950,4290,6120,6264.86,4.37,0,5696,6360,6240,6080,5960,5800,6300,6020,65,1830,500,4280,10,1,13046473,821,8.59,1.52,12,2.12,732.00,4131.00,12220,20241210,-48.53,5580,20250507,12.72,11430,-44.97,20250407,5580,12.72,20250507,12220,-48.53,20241210,5580,12.72,20250507,7.92,Y,173130,500,65 억,,570595,N,N,10499,N,00,N +20250509,120826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,250,2,4.08,1572923545,251309,63.01,6100,6430,6080,7950,4290,6120,6258.95,4.37,0,595,6360,6240,6080,5960,5800,6300,6020,65,1830,500,4280,10,1,13046473,831,8.70,1.54,12,1.93,732.00,4131.00,12220,20241210,-47.87,5580,20250507,14.16,11430,-44.27,20250407,5580,14.16,20250507,12220,-47.87,20241210,5580,14.16,20250507,7.92,Y,173130,500,65 억,,570595,N,N,10499,N,00,N +20250509,110822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,170,2,2.78,1148837160,184817,46.34,6100,6350,6080,7950,4290,6120,6216.11,4.37,0,-1045,6360,6240,6080,5960,5800,6300,6020,65,1830,500,4280,10,1,13046473,821,8.59,1.52,12,1.42,732.00,4131.00,12220,20241210,-48.53,5580,20250507,12.72,11430,-44.97,20250407,5580,12.72,20250507,12220,-48.53,20241210,5580,12.72,20250507,7.92,Y,173130,500,65 억,,570595,N,N,10499,N,00,N +20250509,100826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,120,2,1.96,706038110,114316,28.66,6100,6290,6080,7950,4290,6120,6176.22,4.37,0,4681,6360,6240,6080,5960,5800,6300,6020,65,1830,500,4280,10,1,13046473,814,8.52,1.51,12,0.88,732.00,4131.00,12220,20241210,-48.94,5580,20250507,11.83,11430,-45.41,20250407,5580,11.83,20250507,12220,-48.94,20241210,5580,11.83,20250507,7.92,Y,173130,500,65 억,,570595,N,N,10499,N,00,N +20250509,090828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,10,2,0.16,107690180,17527,4.39,6100,6200,6100,7950,4290,6120,6144.31,4.37,0,-1398,6360,6240,6080,5960,5800,6300,6020,65,1830,500,4280,10,1,13046473,800,8.37,1.48,12,0.13,732.00,4131.00,12220,20241210,-49.84,5580,20250507,9.86,11430,-46.37,20250407,5580,9.86,20250507,12220,-49.84,20241210,5580,9.86,20250507,7.92,Y,173130,500,65 억,,570595,N,N,10499,N,00,N 20250508,160812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,150,2,2.51,2396831395,395188,26.38,5970,6200,5920,7760,4180,5970,6065.03,3.94,0,58722,6443,6206,5893,5656,5343,6325,5775,65,1790,500,4170,10,1,13046473,798,8.36,1.48,12,3.03,732.00,4131.00,12220,20241210,-49.92,5580,20250507,9.68,11430,-46.46,20250407,5580,9.68,20250507,12220,-49.92,20241210,5580,9.68,20250507,8.20,Y,173130,500,65 억,,514387,N,N,10499,N,00,N 20250508,150824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,160,2,2.68,2270797475,374535,25.00,5970,6200,5920,7760,4180,5970,6062.98,3.94,0,55366,6443,6206,5893,5656,5343,6325,5775,65,1790,500,4170,10,1,13046473,800,8.37,1.48,12,2.87,732.00,4131.00,12220,20241210,-49.84,5580,20250507,9.86,11430,-46.37,20250407,5580,9.86,20250507,12220,-49.84,20241210,5580,9.86,20250507,8.20,Y,173130,500,65 억,,514387,N,N,27498,N,00,N 20250508,140820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,120,2,2.01,2036212975,336134,22.44,5970,6200,5920,7760,4180,5970,6057.74,3.94,0,47188,6443,6206,5893,5656,5343,6325,5775,65,1790,500,4170,10,1,13046473,795,8.32,1.47,12,2.58,732.00,4131.00,12220,20241210,-50.16,5580,20250507,9.14,11430,-46.72,20250407,5580,9.14,20250507,12220,-50.16,20241210,5580,9.14,20250507,8.20,Y,173130,500,65 억,,514387,N,N,27498,N,00,N diff --git a/173940/price/prices-20250501.csv b/173940/price/prices-20250501.csv index f74845e353fd..3ac3dd07ae5c 100644 --- a/173940/price/prices-20250501.csv +++ b/173940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3475,-20,5,-0.57,11629510,3371,45.44,3485,3485,3400,4540,2450,3495,3449.87,0.69,0,-26,3561,3527,3466,3432,3371,3545,3450,77,1045,500,2440,5,1,15392808,535,-8.06,1.50,12,0.02,-431.00,2321.00,4485,20240522,-22.52,2695,20250103,28.94,3500,-0.71,20250508,2695,28.94,20250103,4485,-22.52,20240522,2695,28.94,20250103,0.00,Y,173940,500,76 억,,106484,N,N,19,N,00,N +20250509,150828,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3410,-85,5,-2.43,6771035,1970,26.55,3485,3485,3400,4540,2450,3495,3437.07,0.69,0,119,3561,3527,3466,3432,3371,3545,3450,77,1045,500,2440,5,1,15392808,525,-7.91,1.47,12,0.01,-431.00,2321.00,4485,20240522,-23.97,2695,20250103,26.53,3500,-2.57,20250508,2695,26.53,20250103,4485,-23.97,20240522,2695,26.53,20250103,0.00,Y,173940,500,76 억,,106484,N,N,19,N,00,N +20250509,140824,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3475,-20,5,-0.57,6416320,1866,25.15,3485,3485,3400,4540,2450,3495,3438.54,0.69,0,20,3561,3527,3466,3432,3371,3545,3450,77,1045,500,2440,5,1,15392808,535,-8.06,1.50,12,0.01,-431.00,2321.00,4485,20240522,-22.52,2695,20250103,28.94,3500,-0.71,20250508,2695,28.94,20250103,4485,-22.52,20240522,2695,28.94,20250103,0.00,Y,173940,500,76 억,,106484,N,N,19,N,00,N +20250509,130824,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3460,-35,5,-1.00,6042050,1758,23.70,3485,3485,3400,4540,2450,3495,3436.89,0.69,0,78,3561,3527,3466,3432,3371,3545,3450,77,1045,500,2440,5,1,15392808,533,-8.03,1.49,12,0.01,-431.00,2321.00,4485,20240522,-22.85,2695,20250103,28.39,3500,-1.14,20250508,2695,28.39,20250103,4485,-22.85,20240522,2695,28.39,20250103,0.00,Y,173940,500,76 억,,106484,N,N,19,N,00,N +20250509,120826,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3440,-55,5,-1.57,3358035,976,13.16,3485,3485,3400,4540,2450,3495,3440.61,0.69,0,21,3561,3527,3466,3432,3371,3545,3450,77,1045,500,2440,5,1,15392808,530,-7.98,1.48,12,0.01,-431.00,2321.00,4485,20240522,-23.30,2695,20250103,27.64,3500,-1.71,20250508,2695,27.64,20250103,4485,-23.30,20240522,2695,27.64,20250103,0.00,Y,173940,500,76 억,,106484,N,N,19,N,00,N +20250509,110822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3445,-50,5,-1.43,3354595,975,13.14,3485,3485,3400,4540,2450,3495,3440.61,0.69,0,20,3561,3527,3466,3432,3371,3545,3450,77,1045,500,2440,5,1,15392808,530,-7.99,1.48,12,0.01,-431.00,2321.00,4485,20240522,-23.19,2695,20250103,27.83,3500,-1.57,20250508,2695,27.83,20250103,4485,-23.19,20240522,2695,27.83,20250103,0.00,Y,173940,500,76 억,,106484,N,N,19,N,00,N +20250509,100826,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3445,-50,5,-1.43,1708555,498,6.71,3485,3485,3400,4540,2450,3495,3430.83,0.69,0,-42,3561,3527,3466,3432,3371,3545,3450,77,1045,500,2440,5,1,15392808,530,-7.99,1.48,12,0.00,-431.00,2321.00,4485,20240522,-23.19,2695,20250103,27.83,3500,-1.57,20250508,2695,27.83,20250103,4485,-23.19,20240522,2695,27.83,20250103,0.00,Y,173940,500,76 억,,106484,N,N,19,N,00,N +20250509,090828,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3485,-10,5,-0.29,3485,1,0.01,3485,3485,3485,4540,2450,3495,3485.00,0.69,0,0,3561,3527,3466,3432,3371,3545,3450,77,1045,500,2440,5,1,15392808,536,-8.09,1.50,12,0.00,-431.00,2321.00,4485,20240522,-22.30,2695,20250103,29.31,3500,-0.43,20250508,2695,29.31,20250103,4485,-22.30,20240522,2695,29.31,20250103,0.00,Y,173940,500,76 억,,106484,N,N,19,N,00,N 20250508,160813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3495,65,2,1.90,25712255,7418,90.42,3410,3500,3405,4455,2405,3430,3466.20,0.70,0,35,3500,3465,3410,3375,3320,3482,3392,77,1025,500,2400,5,1,15392808,538,-8.11,1.51,12,0.05,-431.00,2321.00,4485,20240522,-22.07,2695,20250103,29.68,3500,-0.14,20250508,2695,29.68,20250103,4485,-22.07,20240522,2695,29.68,20250103,0.00,Y,173940,500,76 억,,107086,N,N,19,N,00,N 20250508,150824,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3450,20,2,0.58,5298280,1534,18.70,3410,3500,3405,4455,2405,3430,3453.90,0.70,0,80,3500,3465,3410,3375,3320,3482,3392,77,1025,500,2400,5,1,15392808,531,-8.00,1.49,12,0.01,-431.00,2321.00,4485,20240522,-23.08,2695,20250103,28.01,3500,-1.43,20250508,2695,28.01,20250103,4485,-23.08,20240522,2695,28.01,20250103,0.00,Y,173940,500,76 억,,107086,N,N,112,N,00,N 20250508,140820,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3440,10,2,0.29,5281025,1529,18.64,3410,3500,3405,4455,2405,3430,3453.91,0.70,0,84,3500,3465,3410,3375,3320,3482,3392,77,1025,500,2400,5,1,15392808,530,-7.98,1.48,12,0.01,-431.00,2321.00,4485,20240522,-23.30,2695,20250103,27.64,3500,-1.71,20250508,2695,27.64,20250103,4485,-23.30,20240522,2695,27.64,20250103,0.00,Y,173940,500,76 억,,107086,N,N,112,N,00,N diff --git a/174880/price/prices-20250501.csv b/174880/price/prices-20250501.csv index 7ea3b79d98d3..17735fcb6648 100644 --- a/174880/price/prices-20250501.csv +++ b/174880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160819,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240425,0.00,2650,20240425,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240509,2650,0.00,20240509,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250509,150828,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240425,0.00,2650,20240425,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240509,2650,0.00,20240509,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250509,140825,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240425,0.00,2650,20240425,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240509,2650,0.00,20240509,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250509,130824,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240425,0.00,2650,20240425,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240509,2650,0.00,20240509,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250509,120826,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240425,0.00,2650,20240425,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240509,2650,0.00,20240509,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250509,110822,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240425,0.00,2650,20240425,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240509,2650,0.00,20240509,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250509,100826,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240425,0.00,2650,20240425,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240509,2650,0.00,20240509,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250509,090828,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240425,0.00,2650,20240425,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240509,2650,0.00,20240509,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N 20250508,160813,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240424,0.00,2650,20240424,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240508,2650,0.00,20240508,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N 20250508,150824,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240424,0.00,2650,20240424,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240508,2650,0.00,20240508,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N 20250508,140820,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240424,0.00,2650,20240424,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240508,2650,0.00,20240508,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N diff --git a/174900/price/prices-20250501.csv b/174900/price/prices-20250501.csv index b6ee2dbcca85..a6629b4fb1c0 100644 --- a/174900/price/prices-20250501.csv +++ b/174900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160819,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11270,900,2,8.68,6465478355,591509,299.63,10370,11500,10020,13480,7260,10370,10927.40,9.39,0,16064,11023,10696,10123,9796,9223,10860,9960,88,3110,500,0,10,1,17692949,1994,-12.26,7.02,12,3.34,-919.00,1606.00,19910,20240524,-43.40,6810,20250324,65.49,15140,-25.56,20250107,6810,65.49,20250324,19910,-43.40,20240524,6810,65.49,20250324,0.55,Y,174900,500,88 억,,1661242,N,N,15685,N,00,N +20250509,150828,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11200,830,2,8.00,6141060095,562488,284.93,10370,11500,10020,13480,7260,10370,10917.67,9.39,0,8550,11023,10696,10123,9796,9223,10860,9960,88,3110,500,0,10,1,17692949,1982,-12.19,6.97,12,3.18,-919.00,1606.00,19910,20240524,-43.75,6810,20250324,64.46,15140,-26.02,20250107,6810,64.46,20250324,19910,-43.75,20240524,6810,64.46,20250324,0.55,Y,174900,500,88 억,,1661242,N,N,1814,N,00,N +20250509,140825,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11070,700,2,6.75,4603856720,426583,216.09,10370,11200,10020,13480,7260,10370,10792.41,9.39,0,-13793,11023,10696,10123,9796,9223,10860,9960,88,3110,500,0,10,1,17692949,1959,-12.05,6.89,12,2.41,-919.00,1606.00,19910,20240524,-44.40,6810,20250324,62.56,15140,-26.88,20250107,6810,62.56,20250324,19910,-44.40,20240524,6810,62.56,20250324,0.55,Y,174900,500,88 억,,1661242,N,N,1814,N,00,N +20250509,130824,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10910,540,2,5.21,4202547125,390109,197.61,10370,11200,10020,13480,7260,10370,10772.75,9.39,0,-6541,11023,10696,10123,9796,9223,10860,9960,88,3110,500,0,10,1,17692949,1930,-11.87,6.79,12,2.20,-919.00,1606.00,19910,20240524,-45.20,6810,20250324,60.21,15140,-27.94,20250107,6810,60.21,20250324,19910,-45.20,20240524,6810,60.21,20250324,0.55,Y,174900,500,88 억,,1661242,N,N,1814,N,00,N +20250509,120826,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10880,510,2,4.92,3955178590,367391,186.10,10370,11200,10020,13480,7260,10370,10765.58,9.39,0,-3705,11023,10696,10123,9796,9223,10860,9960,88,3110,500,0,10,1,17692949,1925,-11.84,6.77,12,2.08,-919.00,1606.00,19910,20240524,-45.35,6810,20250324,59.77,15140,-28.14,20250107,6810,59.77,20250324,19910,-45.35,20240524,6810,59.77,20250324,0.55,Y,174900,500,88 억,,1661242,N,N,1814,N,00,N +20250509,110822,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11050,680,2,6.56,3674554550,341703,173.09,10370,11200,10020,13480,7260,10370,10753.65,9.39,0,-5271,11023,10696,10123,9796,9223,10860,9960,88,3110,500,0,10,1,17692949,1955,-12.02,6.88,12,1.93,-919.00,1606.00,19910,20240524,-44.50,6810,20250324,62.26,15140,-27.01,20250107,6810,62.26,20250324,19910,-44.50,20240524,6810,62.26,20250324,0.55,Y,174900,500,88 억,,1661242,N,N,1814,N,00,N +20250509,100826,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10620,250,2,2.41,1379370110,131374,66.55,10370,10700,10020,13480,7260,10370,10499.57,9.39,0,-6918,11023,10696,10123,9796,9223,10860,9960,88,3110,500,0,10,1,17692949,1879,-11.56,6.61,12,0.74,-919.00,1606.00,19910,20240524,-46.66,6810,20250324,55.95,15140,-29.85,20250107,6810,55.95,20250324,19910,-46.66,20240524,6810,55.95,20250324,0.55,Y,174900,500,88 억,,1661242,N,N,1814,N,00,N +20250509,090829,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10400,30,2,0.29,275406290,26435,13.39,10370,10560,10270,13480,7260,10370,10418.24,9.39,0,-9326,11023,10696,10123,9796,9223,10860,9960,88,3110,500,0,10,1,17692949,1840,-11.32,6.48,12,0.15,-919.00,1606.00,19910,20240524,-47.76,6810,20250324,52.72,15140,-31.31,20250107,6810,52.72,20250324,19910,-47.76,20240524,6810,52.72,20250324,0.55,Y,174900,500,88 억,,1661242,N,N,1814,N,00,N 20250508,160813,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10370,740,2,7.68,1949884035,194588,245.44,9550,10450,9550,12510,6750,9630,10017.40,9.20,0,21973,10183,9906,9603,9326,9023,9755,9175,88,2880,500,0,10,1,17692949,1835,-11.28,6.46,12,1.10,-919.00,1606.00,19910,20240524,-47.92,6810,20250324,52.28,15140,-31.51,20250107,6810,52.28,20250324,19910,-47.92,20240524,6810,52.28,20250324,0.56,Y,174900,500,88 억,,1627496,N,N,1814,N,00,N 20250508,150824,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10250,620,2,6.44,1647057680,165331,208.54,9550,10340,9550,12510,6750,9630,9962.18,9.20,0,21123,10183,9906,9603,9326,9023,9755,9175,88,2880,500,0,10,1,17692949,1814,-11.15,6.38,12,0.93,-919.00,1606.00,19910,20240524,-48.52,6810,20250324,50.51,15140,-32.30,20250107,6810,50.51,20250324,19910,-48.52,20240524,6810,50.51,20250324,0.56,Y,174900,500,88 억,,1627496,N,N,1344,N,00,N 20250508,140821,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9910,280,2,2.91,1011812510,102324,129.06,9550,10040,9550,12510,6750,9630,9888.32,9.20,0,1232,10183,9906,9603,9326,9023,9755,9175,88,2880,500,0,10,1,17692949,1753,-10.78,6.17,12,0.58,-919.00,1606.00,19910,20240524,-50.23,6810,20250324,45.52,15140,-34.54,20250107,6810,45.52,20250324,19910,-50.23,20240524,6810,45.52,20250324,0.56,Y,174900,500,88 억,,1627496,N,N,1344,N,00,N diff --git a/175140/price/prices-20250501.csv b/175140/price/prices-20250501.csv index c736ccef7a79..725f97400853 100644 --- a/175140/price/prices-20250501.csv +++ b/175140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,210,2,4.20,756131245,146766,397.98,5000,5280,4980,6500,3500,5000,5151.94,0.68,0,17084,5116,5057,5011,4952,4906,5035,4930,124,1500,500,3500,10,1,24798012,1292,-6.69,2.62,12,0.59,-779.00,1990.00,8690,20240527,-40.05,4005,20250407,30.09,6310,-17.43,20250305,4005,30.09,20250407,8690,-40.05,20240527,4005,30.09,20250407,0.00,Y,175140,500,123 억,,168228,N,N,7512,N,00,N +20250509,150828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,220,2,4.40,715544535,138972,376.84,5000,5280,4980,6500,3500,5000,5148.84,0.68,0,16403,5116,5057,5011,4952,4906,5035,4930,124,1500,500,3500,10,1,24798012,1294,-6.70,2.62,12,0.56,-779.00,1990.00,8690,20240527,-39.93,4005,20250407,30.34,6310,-17.27,20250305,4005,30.34,20250407,8690,-39.93,20240527,4005,30.34,20250407,0.00,Y,175140,500,123 억,,168228,N,N,1565,N,00,N +20250509,140825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,190,2,3.80,532760955,104054,282.16,5000,5210,4980,6500,3500,5000,5120.04,0.68,0,19663,5116,5057,5011,4952,4906,5035,4930,124,1500,500,3500,10,1,24798012,1287,-6.66,2.61,12,0.42,-779.00,1990.00,8690,20240527,-40.28,4005,20250407,29.59,6310,-17.75,20250305,4005,29.59,20250407,8690,-40.28,20240527,4005,29.59,20250407,0.00,Y,175140,500,123 억,,168228,N,N,1565,N,00,N +20250509,130824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,130,2,2.60,409032465,80177,217.41,5000,5200,4980,6500,3500,5000,5101.62,0.68,0,14668,5116,5057,5011,4952,4906,5035,4930,124,1500,500,3500,10,1,24798012,1272,-6.59,2.58,12,0.32,-779.00,1990.00,8690,20240527,-40.97,4005,20250407,28.09,6310,-18.70,20250305,4005,28.09,20250407,8690,-40.97,20240527,4005,28.09,20250407,0.00,Y,175140,500,123 억,,168228,N,N,1565,N,00,N +20250509,120827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,100,2,2.00,364898770,71535,193.98,5000,5200,4980,6500,3500,5000,5100.98,0.68,0,10536,5116,5057,5011,4952,4906,5035,4930,124,1500,500,3500,10,1,24798012,1265,-6.55,2.56,12,0.29,-779.00,1990.00,8690,20240527,-41.31,4005,20250407,27.34,6310,-19.18,20250305,4005,27.34,20250407,8690,-41.31,20240527,4005,27.34,20250407,0.00,Y,175140,500,123 억,,168228,N,N,1565,N,00,N +20250509,110823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,130,2,2.60,320190890,62784,170.25,5000,5200,4980,6500,3500,5000,5099.88,0.68,0,13566,5116,5057,5011,4952,4906,5035,4930,124,1500,500,3500,10,1,24798012,1272,-6.59,2.58,12,0.25,-779.00,1990.00,8690,20240527,-40.97,4005,20250407,28.09,6310,-18.70,20250305,4005,28.09,20250407,8690,-40.97,20240527,4005,28.09,20250407,0.00,Y,175140,500,123 억,,168228,N,N,1565,N,00,N +20250509,100827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,50,2,1.00,134309510,26500,71.86,5000,5130,4980,6500,3500,5000,5068.28,0.68,0,7476,5116,5057,5011,4952,4906,5035,4930,124,1500,500,3500,10,1,24798012,1252,-6.48,2.54,12,0.11,-779.00,1990.00,8690,20240527,-41.89,4005,20250407,26.09,6310,-19.97,20250305,4005,26.09,20250407,8690,-41.89,20240527,4005,26.09,20250407,0.00,Y,175140,500,123 억,,168228,N,N,1565,N,00,N +20250509,090829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,70,2,1.40,43782170,8667,23.50,5000,5120,4980,6500,3500,5000,5051.59,0.68,0,2022,5116,5057,5011,4952,4906,5035,4930,124,1500,500,3500,10,1,24798012,1257,-6.51,2.55,12,0.03,-779.00,1990.00,8690,20240527,-41.66,4005,20250407,26.59,6310,-19.65,20250305,4005,26.59,20250407,8690,-41.66,20240527,4005,26.59,20250407,0.00,Y,175140,500,123 억,,168228,N,N,1565,N,00,N 20250508,160813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-60,5,-1.19,182989143,36678,58.31,5050,5070,4965,6570,3550,5060,4989.07,0.73,0,-10615,5313,5186,5083,4956,4853,5135,4905,124,1510,500,3540,10,1,24798012,1240,-6.42,2.51,12,0.15,-779.00,1990.00,8690,20240527,-42.46,4005,20250407,24.84,6310,-20.76,20250305,4005,24.84,20250407,8690,-42.46,20240527,4005,24.84,20250407,0.00,Y,175140,500,123 억,,180656,N,N,1565,N,00,N 20250508,150825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4985,-75,5,-1.48,162407868,32555,51.75,5050,5070,4965,6570,3550,5060,4988.72,0.73,0,-10249,5313,5186,5083,4956,4853,5135,4905,124,1510,500,3540,5,1,24798012,1236,-6.40,2.51,12,0.13,-779.00,1990.00,8690,20240527,-42.64,4005,20250407,24.47,6310,-21.00,20250305,4005,24.47,20250407,8690,-42.64,20240527,4005,24.47,20250407,0.00,Y,175140,500,123 억,,180656,N,N,5813,N,00,N 20250508,140821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4970,-90,5,-1.78,133049451,26660,42.38,5050,5070,4965,6570,3550,5060,4990.60,0.73,0,-7544,5313,5186,5083,4956,4853,5135,4905,124,1510,500,3540,5,1,24798012,1232,-6.38,2.50,12,0.11,-779.00,1990.00,8690,20240527,-42.81,4005,20250407,24.09,6310,-21.24,20250305,4005,24.09,20250407,8690,-42.81,20240527,4005,24.09,20250407,0.00,Y,175140,500,123 억,,180656,N,N,5813,N,00,N diff --git a/175250/price/prices-20250501.csv b/175250/price/prices-20250501.csv index 60aeb075e55c..ac3bce824974 100644 --- a/175250/price/prices-20250501.csv +++ b/175250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1977,-3,5,-0.15,167019091,85129,76.93,1980,2000,1942,2570,1386,1980,1961.95,3.17,0,20811,2073,2026,1988,1941,1903,2007,1922,188,590,500,1260,1,1,37558368,743,70.61,1.16,12,0.23,28.00,1703.00,3490,20240722,-43.35,1399,20250409,41.32,2350,-15.87,20250428,1399,41.32,20250409,3490,-43.35,20240722,1399,41.32,20250409,0.19,Y,175250,500,187 억,,1189084,N,N,2450,N,00,N +20250509,150829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1978,-2,5,-0.10,164253113,83730,75.67,1980,2000,1942,2570,1386,1980,1961.70,3.17,0,22021,2073,2026,1988,1941,1903,2007,1922,188,590,500,1260,1,1,37558368,743,70.64,1.16,12,0.22,28.00,1703.00,3490,20240722,-43.32,1399,20250409,41.39,2350,-15.83,20250428,1399,41.39,20250409,3490,-43.32,20240722,1399,41.39,20250409,0.19,Y,175250,500,187 억,,1189084,N,N,3659,N,00,N +20250509,140825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1979,-1,5,-0.05,161923078,82553,74.60,1980,2000,1942,2570,1386,1980,1961.44,3.17,0,22199,2073,2026,1988,1941,1903,2007,1922,188,590,500,1260,1,1,37558368,743,70.68,1.16,12,0.22,28.00,1703.00,3490,20240722,-43.30,1399,20250409,41.46,2350,-15.79,20250428,1399,41.46,20250409,3490,-43.30,20240722,1399,41.46,20250409,0.19,Y,175250,500,187 억,,1189084,N,N,3659,N,00,N +20250509,130825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1970,-10,5,-0.51,160097331,81631,73.77,1980,2000,1942,2570,1386,1980,1961.23,3.17,0,22665,2073,2026,1988,1941,1903,2007,1922,188,590,500,1260,1,1,37558368,740,70.36,1.16,12,0.22,28.00,1703.00,3490,20240722,-43.55,1399,20250409,40.81,2350,-16.17,20250428,1399,40.81,20250409,3490,-43.55,20240722,1399,40.81,20250409,0.19,Y,175250,500,187 억,,1189084,N,N,3659,N,00,N +20250509,120827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1997,17,2,0.86,151197847,77118,69.69,1980,2000,1942,2570,1386,1980,1960.60,3.17,0,22578,2073,2026,1988,1941,1903,2007,1922,188,590,500,1260,1,1,37558368,750,71.32,1.17,12,0.21,28.00,1703.00,3490,20240722,-42.78,1399,20250409,42.74,2350,-15.02,20250428,1399,42.74,20250409,3490,-42.78,20240722,1399,42.74,20250409,0.19,Y,175250,500,187 억,,1189084,N,N,3659,N,00,N +20250509,110823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1980,0,3,0.00,131487695,67162,60.69,1980,2000,1942,2570,1386,1980,1957.77,3.17,0,21346,2073,2026,1988,1941,1903,2007,1922,188,590,500,1260,1,1,37558368,744,70.71,1.16,12,0.18,28.00,1703.00,3490,20240722,-43.27,1399,20250409,41.53,2350,-15.74,20250428,1399,41.53,20250409,3490,-43.27,20240722,1399,41.53,20250409,0.19,Y,175250,500,187 억,,1189084,N,N,3659,N,00,N +20250509,100827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1965,-15,5,-0.76,51233667,26134,23.62,1980,2000,1942,2570,1386,1980,1960.42,3.17,0,2617,2073,2026,1988,1941,1903,2007,1922,188,590,500,1260,1,1,37558368,738,70.18,1.15,12,0.07,28.00,1703.00,3490,20240722,-43.70,1399,20250409,40.46,2350,-16.38,20250428,1399,40.46,20250409,3490,-43.70,20240722,1399,40.46,20250409,0.19,Y,175250,500,187 억,,1189084,N,N,3659,N,00,N +20250509,090829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1962,-18,5,-0.91,9336979,4739,4.28,1980,2000,1960,2570,1386,1980,1970.24,3.17,0,-764,2073,2026,1988,1941,1903,2007,1922,188,590,500,1260,1,1,37558368,737,70.07,1.15,12,0.01,28.00,1703.00,3490,20240722,-43.78,1399,20250409,40.24,2350,-16.51,20250428,1399,40.24,20250409,3490,-43.78,20240722,1399,40.24,20250409,0.19,Y,175250,500,187 억,,1189084,N,N,3659,N,00,N 20250508,160814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1980,-20,5,-1.00,219811169,110348,56.68,1990,2035,1950,2600,1400,2000,1991.98,3.24,0,-8273,2124,2061,2002,1939,1880,2032,1910,188,600,500,1280,1,1,37558368,744,70.71,1.16,12,0.29,28.00,1703.00,3490,20240722,-43.27,1399,20250409,41.53,2350,-15.74,20250428,1399,41.53,20250409,3490,-43.27,20240722,1399,41.53,20250409,0.19,Y,175250,500,187 억,,1217696,N,N,3659,N,00,N 20250508,150825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1961,-39,5,-1.95,195442798,98014,50.35,1990,2035,1950,2600,1400,2000,1994.03,3.24,0,-7243,2124,2061,2002,1939,1880,2032,1910,188,600,500,1280,1,1,37558368,737,70.04,1.15,12,0.26,28.00,1703.00,3490,20240722,-43.81,1399,20250409,40.17,2350,-16.55,20250428,1399,40.17,20250409,3490,-43.81,20240722,1399,40.17,20250409,0.19,Y,175250,500,187 억,,1217696,N,N,6813,N,00,N 20250508,140821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1982,-18,5,-0.90,165942984,83018,42.64,1990,2035,1950,2600,1400,2000,1998.88,3.24,0,-6546,2124,2061,2002,1939,1880,2032,1910,188,600,500,1280,1,1,37558368,744,70.79,1.16,12,0.22,28.00,1703.00,3490,20240722,-43.21,1399,20250409,41.67,2350,-15.66,20250428,1399,41.67,20250409,3490,-43.21,20240722,1399,41.67,20250409,0.19,Y,175250,500,187 억,,1217696,N,N,6813,N,00,N diff --git a/175330/price/prices-20250501.csv b/175330/price/prices-20250501.csv index 960dc89a37d1..067252ccf0c0 100644 --- a/175330/price/prices-20250501.csv +++ b/175330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160820,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17300,250,2,1.47,8374421400,487892,115.31,17040,17370,16990,22150,11940,17050,17164.50,35.72,0,124488,17370,17210,17090,16930,16810,17290,17010,9849,5100,5000,12950,10,1,193907972,33546,4.99,0.60,12,0.25,3469.00,28889.00,20500,20241203,-15.61,12780,20240425,35.37,20250,-14.57,20250207,15580,11.04,20250103,20500,-15.61,20241203,12880,34.32,20240524,0.05,Y,175330,5000,9849 억,,69256163,N,N,25466,N,00,N +20250509,150829,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17350,300,2,1.76,7727034780,450510,106.47,17040,17350,16990,22150,11940,17050,17151.75,35.72,0,118032,17370,17210,17090,16930,16810,17290,17010,9849,5100,5000,12950,10,1,193907972,33643,5.00,0.60,12,0.23,3469.00,28889.00,20500,20241203,-15.37,12780,20240425,35.76,20250,-14.32,20250207,15580,11.36,20250103,20500,-15.37,20241203,12880,34.70,20240524,0.05,Y,175330,5000,9849 억,,69256163,N,N,24548,N,00,N +20250509,140826,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17160,110,2,0.65,6228310420,363485,85.91,17040,17240,16990,22150,11940,17050,17134.99,35.72,0,90705,17370,17210,17090,16930,16810,17290,17010,9849,5100,5000,12950,10,1,193907972,33275,4.95,0.59,12,0.19,3469.00,28889.00,20500,20241203,-16.29,12780,20240425,34.27,20250,-15.26,20250207,15580,10.14,20250103,20500,-16.29,20241203,12880,33.23,20240524,0.05,Y,175330,5000,9849 억,,69256163,N,N,24548,N,00,N +20250509,130825,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17170,120,2,0.70,5317416120,310423,73.37,17040,17240,16990,22150,11940,17050,17129.58,35.72,0,87524,17370,17210,17090,16930,16810,17290,17010,9849,5100,5000,12950,10,1,193907972,33294,4.95,0.59,12,0.16,3469.00,28889.00,20500,20241203,-16.24,12780,20240425,34.35,20250,-15.21,20250207,15580,10.21,20250103,20500,-16.24,20241203,12880,33.31,20240524,0.05,Y,175330,5000,9849 억,,69256163,N,N,24548,N,00,N +20250509,120827,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17210,160,2,0.94,4454519560,260170,61.49,17040,17240,16990,22150,11940,17050,17121.57,35.72,0,83821,17370,17210,17090,16930,16810,17290,17010,9849,5100,5000,12950,10,1,193907972,33372,4.96,0.60,12,0.13,3469.00,28889.00,20500,20241203,-16.05,12780,20240425,34.66,20250,-15.01,20250207,15580,10.46,20250103,20500,-16.05,20241203,12880,33.62,20240524,0.05,Y,175330,5000,9849 억,,69256163,N,N,24548,N,00,N +20250509,110823,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17160,110,2,0.65,3027013135,177222,41.88,17040,17170,16990,22150,11940,17050,17080.35,35.72,0,54374,17370,17210,17090,16930,16810,17290,17010,9849,5100,5000,12950,10,1,193907972,33275,4.95,0.59,12,0.09,3469.00,28889.00,20500,20241203,-16.29,12780,20240425,34.27,20250,-15.26,20250207,15580,10.14,20250103,20500,-16.29,20241203,12880,33.23,20240524,0.05,Y,175330,5000,9849 억,,69256163,N,N,24548,N,00,N +20250509,100827,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17090,40,2,0.23,1663709495,97610,23.07,17040,17170,16990,22150,11940,17050,17044.46,35.72,0,27881,17370,17210,17090,16930,16810,17290,17010,9849,5100,5000,12950,10,1,193907972,33139,4.93,0.59,12,0.05,3469.00,28889.00,20500,20241203,-16.63,12780,20240425,33.72,20250,-15.60,20250207,15580,9.69,20250103,20500,-16.63,20241203,12880,32.69,20240524,0.05,Y,175330,5000,9849 억,,69256163,N,N,24548,N,00,N +20250509,090829,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17030,-20,5,-0.12,291905510,17124,4.05,17040,17170,17010,22150,11940,17050,17046.57,35.72,0,7125,17370,17210,17090,16930,16810,17290,17010,9849,5100,5000,12950,10,1,193907972,33023,4.91,0.59,12,0.01,3469.00,28889.00,20500,20241203,-16.93,12780,20240425,33.26,20250,-15.90,20250207,15580,9.31,20250103,20500,-16.93,20241203,12880,32.22,20240524,0.05,Y,175330,5000,9849 억,,69256163,N,N,24548,N,00,N 20250508,160814,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17050,-270,5,-1.56,7225126480,423116,96.78,16970,17250,16970,22500,12130,17320,17076.00,35.79,0,-97335,17653,17486,17353,17186,17053,17420,17120,9849,5180,5000,13160,10,1,193907972,33061,4.91,0.59,12,0.22,3469.00,28889.00,20500,20241203,-16.83,12780,20240425,33.41,20250,-15.80,20250207,15580,9.44,20250103,20500,-16.83,20241203,12880,32.38,20240524,0.06,Y,175330,5000,9849 억,,69393316,N,N,24548,N,00,N 20250508,150825,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17110,-210,5,-1.21,5447345900,318872,72.94,16970,17250,16970,22500,12130,17320,17083.17,35.79,0,-83075,17653,17486,17353,17186,17053,17420,17120,9849,5180,5000,13160,10,1,193907972,33178,4.93,0.59,12,0.16,3469.00,28889.00,20500,20241203,-16.54,12780,20240425,33.88,20250,-15.51,20250207,15580,9.82,20250103,20500,-16.54,20241203,12880,32.84,20240524,0.06,Y,175330,5000,9849 억,,69393316,N,N,41143,N,00,N 20250508,140821,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17130,-190,5,-1.10,4359436265,255303,58.40,16970,17250,16970,22500,12130,17320,17075.54,35.79,0,-76599,17653,17486,17353,17186,17053,17420,17120,9849,5180,5000,13160,10,1,193907972,33216,4.94,0.59,12,0.13,3469.00,28889.00,20500,20241203,-16.44,12780,20240425,34.04,20250,-15.41,20250207,15580,9.95,20250103,20500,-16.44,20241203,12880,33.00,20240524,0.06,Y,175330,5000,9849 억,,69393316,N,N,41143,N,00,N diff --git a/176590/price/prices-20250501.csv b/176590/price/prices-20250501.csv index bcafb27514c5..3513256d462d 100644 --- a/176590/price/prices-20250501.csv +++ b/176590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160820,57,100.00,KONEX,,,N,N,N,N, ,N,6500,-50,5,-0.76,5290880,788,233.14,6600,6800,6500,7530,5570,6550,6714.31,0.00,0,0,6596,6572,6546,6522,6496,6560,6510,29,980,500,3930,10,1,5823333,379,-13.13,3.26,12,0.01,-495.00,1991.00,9870,20240826,-34.14,5210,20250117,24.76,8200,-20.73,20250217,5210,24.76,20250117,9870,-34.14,20240826,5210,24.76,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250509,150829,57,100.00,KONEX,,,N,N,N,N, ,N,6650,100,2,1.53,4559960,676,200.00,6600,6800,6600,7530,5570,6550,6745.50,0.00,0,0,6596,6572,6546,6522,6496,6560,6510,29,980,500,3930,10,1,5823333,387,-13.43,3.34,12,0.01,-495.00,1991.00,9870,20240826,-32.62,5210,20250117,27.64,8200,-18.90,20250217,5210,27.64,20250117,9870,-32.62,20240826,5210,27.64,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250509,140826,57,100.00,KONEX,,,N,N,N,N, ,N,6600,50,2,0.76,4519920,670,198.22,6600,6800,6600,7530,5570,6550,6746.15,0.00,0,0,6596,6572,6546,6522,6496,6560,6510,29,980,500,3930,10,1,5823333,384,-13.33,3.31,12,0.01,-495.00,1991.00,9870,20240826,-33.13,5210,20250117,26.68,8200,-19.51,20250217,5210,26.68,20250117,9870,-33.13,20240826,5210,26.68,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250509,130825,57,100.00,KONEX,,,N,N,N,N, ,N,6600,50,2,0.76,4519920,670,198.22,6600,6800,6600,7530,5570,6550,6746.15,0.00,0,0,6596,6572,6546,6522,6496,6560,6510,29,980,500,3930,10,1,5823333,384,-13.33,3.31,12,0.01,-495.00,1991.00,9870,20240826,-33.13,5210,20250117,26.68,8200,-19.51,20250217,5210,26.68,20250117,9870,-33.13,20240826,5210,26.68,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250509,120828,57,100.00,KONEX,,,N,N,N,N, ,N,6760,210,2,3.21,1040300,154,45.56,6600,6800,6600,7530,5570,6550,6755.19,0.00,0,0,6596,6572,6546,6522,6496,6560,6510,29,980,500,3930,10,1,5823333,394,-13.66,3.40,12,0.00,-495.00,1991.00,9870,20240826,-31.51,5210,20250117,29.75,8200,-17.56,20250217,5210,29.75,20250117,9870,-31.51,20240826,5210,29.75,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250509,110823,57,100.00,KONEX,,,N,N,N,N, ,N,6770,220,2,3.36,364300,54,15.98,6600,6800,6600,7530,5570,6550,6746.30,0.00,0,0,6596,6572,6546,6522,6496,6560,6510,29,980,500,3930,10,1,5823333,394,-13.68,3.40,12,0.00,-495.00,1991.00,9870,20240826,-31.41,5210,20250117,29.94,8200,-17.44,20250217,5210,29.94,20250117,9870,-31.41,20240826,5210,29.94,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250509,100827,57,100.00,KONEX,,,N,N,N,N, ,N,6800,250,2,3.82,161200,24,7.10,6600,6800,6600,7530,5570,6550,6716.67,0.00,0,0,6596,6572,6546,6522,6496,6560,6510,29,980,500,3930,10,1,5823333,396,-13.74,3.42,12,0.00,-495.00,1991.00,9870,20240826,-31.10,5210,20250117,30.52,8200,-17.07,20250217,5210,30.52,20250117,9870,-31.10,20240826,5210,30.52,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250509,090830,57,100.00,KONEX,,,N,N,N,N, ,N,6800,250,2,3.82,161200,24,7.10,6600,6800,6600,7530,5570,6550,6716.67,0.00,0,0,6596,6572,6546,6522,6496,6560,6510,29,980,500,3930,10,1,5823333,396,-13.74,3.42,12,0.00,-495.00,1991.00,9870,20240826,-31.10,5210,20250117,30.52,8200,-17.07,20250217,5210,30.52,20250117,9870,-31.10,20240826,5210,30.52,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N 20250508,160814,57,100.00,KONEX,,,N,N,N,N, ,N,6550,-20,5,-0.30,2208610,338,11.55,6570,6570,6520,7550,5590,6570,6534.35,0.00,0,0,7090,6830,6540,6280,5990,6685,6135,29,980,500,3940,10,1,5823333,381,-13.23,3.29,12,0.01,-495.00,1991.00,9870,20240826,-33.64,5210,20250117,25.72,8200,-20.12,20250217,5210,25.72,20250117,9870,-33.64,20240826,5210,25.72,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N 20250508,150825,57,100.00,KONEX,,,N,N,N,N, ,N,6550,-20,5,-0.30,2208610,338,11.55,6570,6570,6520,7550,5590,6570,6534.35,0.00,0,0,7090,6830,6540,6280,5990,6685,6135,29,980,500,3940,10,1,5823333,381,-13.23,3.29,12,0.01,-495.00,1991.00,9870,20240826,-33.64,5210,20250117,25.72,8200,-20.12,20250217,5210,25.72,20250117,9870,-33.64,20240826,5210,25.72,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N 20250508,140822,57,100.00,KONEX,,,N,N,N,N, ,N,6550,-20,5,-0.30,2208610,338,11.55,6570,6570,6520,7550,5590,6570,6534.35,0.00,0,0,7090,6830,6540,6280,5990,6685,6135,29,980,500,3940,10,1,5823333,381,-13.23,3.29,12,0.01,-495.00,1991.00,9870,20240826,-33.64,5210,20250117,25.72,8200,-20.12,20250217,5210,25.72,20250117,9870,-33.64,20240826,5210,25.72,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N diff --git a/176750/price/prices-20250501.csv b/176750/price/prices-20250501.csv index b768e088d5fd..16bf09242442 100644 --- a/176750/price/prices-20250501.csv +++ b/176750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10180,-210,5,-2.02,532143790,51868,41.12,10460,10490,10100,13500,7280,10390,10259.58,0.49,0,13238,10730,10560,10290,10120,9850,10645,10205,146,3110,500,7480,10,1,28455220,2897,34.51,6.56,12,0.18,295.00,1552.00,19570,20241024,-47.98,6810,20240520,49.49,14950,-31.91,20250324,7070,43.99,20250124,19570,-47.98,20241024,6810,49.49,20240520,0.29,Y,176750,500,146 억,,140702,N,N,313,N,00,N +20250509,150829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10200,-190,5,-1.83,496183600,48342,38.32,10460,10490,10100,13500,7280,10390,10264.03,0.49,0,13823,10730,10560,10290,10120,9850,10645,10205,146,3110,500,7480,10,1,28455220,2902,34.58,6.57,12,0.17,295.00,1552.00,19570,20241024,-47.88,6810,20240520,49.78,14950,-31.77,20250324,7070,44.27,20250124,19570,-47.88,20241024,6810,49.78,20240520,0.29,Y,176750,500,146 억,,140702,N,N,2,N,00,N +20250509,140826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10200,-190,5,-1.83,467082620,45493,36.06,10460,10490,10100,13500,7280,10390,10267.13,0.49,0,13272,10730,10560,10290,10120,9850,10645,10205,146,3110,500,7480,10,1,28455220,2902,34.58,6.57,12,0.16,295.00,1552.00,19570,20241024,-47.88,6810,20240520,49.78,14950,-31.77,20250324,7070,44.27,20250124,19570,-47.88,20241024,6810,49.78,20240520,0.29,Y,176750,500,146 억,,140702,N,N,2,N,00,N +20250509,130825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10290,-100,5,-0.96,425490620,41431,32.84,10460,10490,10100,13500,7280,10390,10269.86,0.49,0,12914,10730,10560,10290,10120,9850,10645,10205,146,3110,500,7480,10,1,28455220,2928,34.88,6.63,12,0.15,295.00,1552.00,19570,20241024,-47.42,6810,20240520,51.10,14950,-31.17,20250324,7070,45.54,20250124,19570,-47.42,20241024,6810,51.10,20240520,0.29,Y,176750,500,146 억,,140702,N,N,2,N,00,N +20250509,120828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10350,-40,5,-0.38,411501520,40074,31.77,10460,10490,10100,13500,7280,10390,10268.54,0.49,0,12880,10730,10560,10290,10120,9850,10645,10205,146,3110,500,7480,10,1,28455220,2945,35.08,6.67,12,0.14,295.00,1552.00,19570,20241024,-47.11,6810,20240520,51.98,14950,-30.77,20250324,7070,46.39,20250124,19570,-47.11,20241024,6810,51.98,20240520,0.29,Y,176750,500,146 억,,140702,N,N,2,N,00,N +20250509,110824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10290,-100,5,-0.96,370019630,36063,28.59,10460,10490,10100,13500,7280,10390,10260.37,0.49,0,12582,10730,10560,10290,10120,9850,10645,10205,146,3110,500,7480,10,1,28455220,2928,34.88,6.63,12,0.13,295.00,1552.00,19570,20241024,-47.42,6810,20240520,51.10,14950,-31.17,20250324,7070,45.54,20250124,19570,-47.42,20241024,6810,51.10,20240520,0.29,Y,176750,500,146 억,,140702,N,N,2,N,00,N +20250509,100828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10260,-130,5,-1.25,210634440,20509,16.26,10460,10490,10100,13500,7280,10390,10270.34,0.49,0,3235,10730,10560,10290,10120,9850,10645,10205,146,3110,500,7480,10,1,28455220,2920,34.78,6.61,12,0.07,295.00,1552.00,19570,20241024,-47.57,6810,20240520,50.66,14950,-31.37,20250324,7070,45.12,20250124,19570,-47.57,20241024,6810,50.66,20240520,0.29,Y,176750,500,146 억,,140702,N,N,2,N,00,N +20250509,090830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10340,-50,5,-0.48,30660720,2954,2.34,10460,10490,10310,13500,7280,10390,10379.39,0.49,0,-1275,10730,10560,10290,10120,9850,10645,10205,146,3110,500,7480,10,1,28455220,2942,35.05,6.66,12,0.01,295.00,1552.00,19570,20241024,-47.16,6810,20240520,51.84,14950,-30.84,20250324,7070,46.25,20250124,19570,-47.16,20241024,6810,51.84,20240520,0.29,Y,176750,500,146 억,,140702,N,N,2,N,00,N 20250508,160815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10390,130,2,1.27,1283997840,126143,134.80,10260,10460,10020,13330,7190,10260,10178.91,0.36,0,39850,11233,10746,10403,9916,9573,10575,9745,146,3070,500,7380,10,1,28455220,2956,35.22,6.69,12,0.44,295.00,1552.00,19570,20241024,-46.91,6810,20240520,52.57,14950,-30.50,20250324,7070,46.96,20250124,19570,-46.91,20241024,6810,52.57,20240520,0.29,Y,176750,500,146 억,,101522,N,N,2,N,00,N 20250508,150826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10350,90,2,0.88,1240743450,121975,130.34,10260,10460,10020,13330,7190,10260,10172.11,0.36,0,38123,11233,10746,10403,9916,9573,10575,9745,146,3070,500,7380,10,1,28455220,2945,35.08,6.67,12,0.43,295.00,1552.00,19570,20241024,-47.11,6810,20240520,51.98,14950,-30.77,20250324,7070,46.39,20250124,19570,-47.11,20241024,6810,51.98,20240520,0.29,Y,176750,500,146 억,,101522,N,N,394,N,00,N 20250508,140822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10220,-40,5,-0.39,993619000,97785,104.49,10260,10460,10020,13330,7190,10260,10161.26,0.36,0,24756,11233,10746,10403,9916,9573,10575,9745,146,3070,500,7380,10,1,28455220,2908,34.64,6.59,12,0.34,295.00,1552.00,19570,20241024,-47.78,6810,20240520,50.07,14950,-31.64,20250324,7070,44.55,20250124,19570,-47.78,20241024,6810,50.07,20240520,0.29,Y,176750,500,146 억,,101522,N,N,394,N,00,N diff --git a/177350/price/prices-20250501.csv b/177350/price/prices-20250501.csv index b5471e29f72b..1db74ba33244 100644 --- a/177350/price/prices-20250501.csv +++ b/177350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1059,-15,5,-1.40,77398227,72710,144.00,1086,1086,1059,1396,752,1074,1064.48,3.26,0,3100,1099,1086,1073,1060,1047,1093,1067,89,322,500,640,1,1,17874408,189,-1.71,0.87,12,0.41,-619.00,1215.00,2557,20240612,-58.58,835,20250210,26.83,1660,-36.20,20250123,835,26.83,20250210,1660,-36.20,20250123,181,485.08,20241210,0.00,Y,177350,500,89 억,,583593,N,N,0,N,00,N +20250509,150830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1064,-10,5,-0.93,71993000,67608,133.89,1086,1086,1059,1396,752,1074,1064.86,3.26,0,3910,1099,1086,1073,1060,1047,1093,1067,89,322,500,640,1,1,17874408,190,-1.72,0.88,12,0.38,-619.00,1215.00,2557,20240612,-58.39,835,20250210,27.43,1660,-35.90,20250123,835,27.43,20250210,1660,-35.90,20250123,181,487.85,20241210,0.00,Y,177350,500,89 억,,583593,N,N,0,N,00,N +20250509,140826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1065,-9,5,-0.84,67131275,63021,124.81,1086,1086,1060,1396,752,1074,1065.22,3.26,0,2691,1099,1086,1073,1060,1047,1093,1067,89,322,500,640,1,1,17874408,190,-1.72,0.88,12,0.35,-619.00,1215.00,2557,20240612,-58.35,835,20250210,27.54,1660,-35.84,20250123,835,27.54,20250210,1660,-35.84,20250123,181,488.40,20241210,0.00,Y,177350,500,89 억,,583593,N,N,0,N,00,N +20250509,130826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1065,-9,5,-0.84,54084828,50719,100.45,1086,1086,1060,1396,752,1074,1066.36,3.26,0,1289,1099,1086,1073,1060,1047,1093,1067,89,322,500,640,1,1,17874408,190,-1.72,0.88,12,0.28,-619.00,1215.00,2557,20240612,-58.35,835,20250210,27.54,1660,-35.84,20250123,835,27.54,20250210,1660,-35.84,20250123,181,488.40,20241210,0.00,Y,177350,500,89 억,,583593,N,N,0,N,00,N +20250509,120828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1062,-12,5,-1.12,47079517,44119,87.37,1086,1086,1061,1396,752,1074,1067.10,3.26,0,2012,1099,1086,1073,1060,1047,1093,1067,89,322,500,640,1,1,17874408,190,-1.72,0.87,12,0.25,-619.00,1215.00,2557,20240612,-58.47,835,20250210,27.19,1660,-36.02,20250123,835,27.19,20250210,1660,-36.02,20250123,181,486.74,20241210,0.00,Y,177350,500,89 억,,583593,N,N,0,N,00,N +20250509,110824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1067,-7,5,-0.65,37183049,34797,68.91,1086,1086,1061,1396,752,1074,1068.57,3.26,0,1552,1099,1086,1073,1060,1047,1093,1067,89,322,500,640,1,1,17874408,191,-1.72,0.88,12,0.19,-619.00,1215.00,2557,20240612,-58.27,835,20250210,27.78,1660,-35.72,20250123,835,27.78,20250210,1660,-35.72,20250123,181,489.50,20241210,0.00,Y,177350,500,89 억,,583593,N,N,0,N,00,N +20250509,100828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1073,-1,5,-0.09,29566110,27639,54.74,1086,1086,1061,1396,752,1074,1069.72,3.26,0,-290,1099,1086,1073,1060,1047,1093,1067,89,322,500,640,1,1,17874408,192,-1.73,0.88,12,0.15,-619.00,1215.00,2557,20240612,-58.04,835,20250210,28.50,1660,-35.36,20250123,835,28.50,20250210,1660,-35.36,20250123,181,492.82,20241210,0.00,Y,177350,500,89 억,,583593,N,N,0,N,00,N +20250509,090830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1074,0,3,0.00,5354638,4957,9.82,1086,1086,1074,1396,752,1074,1080.22,3.26,0,-101,1099,1086,1073,1060,1047,1093,1067,89,322,500,640,1,1,17874408,192,-1.74,0.88,12,0.03,-619.00,1215.00,2557,20240612,-58.00,835,20250210,28.62,1660,-35.30,20250123,835,28.62,20250210,1660,-35.30,20250123,181,493.37,20241210,0.00,Y,177350,500,89 억,,583593,N,N,0,N,00,N 20250508,160815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1074,14,2,1.32,54157621,50494,66.23,1060,1086,1060,1378,742,1060,1072.56,3.21,0,10534,1092,1075,1062,1045,1032,1084,1054,89,318,500,630,1,1,17874408,192,-1.74,0.88,12,0.28,-619.00,1215.00,2557,20240612,-58.00,835,20250210,28.62,1660,-35.30,20250123,835,28.62,20250210,1660,-35.30,20250123,181,493.37,20241210,0.00,Y,177350,500,89 억,,573140,N,N,3705,N,00,N 20250508,150826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1074,14,2,1.32,49960281,46580,61.09,1060,1086,1060,1378,742,1060,1072.57,3.21,0,9005,1092,1075,1062,1045,1032,1084,1054,89,318,500,630,1,1,17874408,192,-1.74,0.88,12,0.26,-619.00,1215.00,2557,20240612,-58.00,835,20250210,28.62,1660,-35.30,20250123,835,28.62,20250210,1660,-35.30,20250123,181,493.37,20241210,0.00,Y,177350,500,89 억,,573140,N,N,3705,N,00,N 20250508,140822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1076,16,2,1.51,45573150,42495,55.74,1060,1086,1060,1378,742,1060,1072.44,3.21,0,6023,1092,1075,1062,1045,1032,1084,1054,89,318,500,630,1,1,17874408,192,-1.74,0.89,12,0.24,-619.00,1215.00,2557,20240612,-57.92,835,20250210,28.86,1660,-35.18,20250123,835,28.86,20250210,1660,-35.18,20250123,181,494.48,20241210,0.00,Y,177350,500,89 억,,573140,N,N,3705,N,00,N diff --git a/177830/price/prices-20250501.csv b/177830/price/prices-20250501.csv index 163becd851cc..59976c92e770 100644 --- a/177830/price/prices-20250501.csv +++ b/177830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,0,3,0.00,26121330,8708,104.48,3005,3015,2985,3885,2095,2990,2999.69,0.58,0,-21,3036,3012,2991,2967,2946,3025,2980,72,895,500,2030,5,1,13493951,403,5.83,0.46,12,0.06,513.00,6460.00,4375,20240509,-31.66,2655,20241209,12.62,3155,-5.23,20250210,2720,9.93,20250401,4375,-31.66,20240509,2655,12.62,20241209,1.03,Y,177830,500,72 억,,78553,N,N,0,N,00,N +20250509,150830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,10,2,0.33,25175940,8392,100.68,3005,3015,2985,3885,2095,2990,2999.99,0.58,0,-10,3036,3012,2991,2967,2946,3025,2980,72,895,500,2030,5,1,13493951,405,5.85,0.46,12,0.06,513.00,6460.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2720,10.29,20250401,4375,-31.43,20240509,2655,12.99,20241209,1.03,Y,177830,500,72 억,,78553,N,N,0,N,00,N +20250509,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,10,2,0.33,16001605,5337,64.03,3005,3005,2985,3885,2095,2990,2998.24,0.58,0,-35,3036,3012,2991,2967,2946,3025,2980,72,895,500,2030,5,1,13493951,405,5.85,0.46,12,0.04,513.00,6460.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2720,10.29,20250401,4375,-31.43,20240509,2655,12.99,20241209,1.03,Y,177830,500,72 억,,78553,N,N,0,N,00,N +20250509,130826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,15,2,0.50,15606250,5205,62.45,3005,3005,2985,3885,2095,2990,2998.32,0.58,0,-34,3036,3012,2991,2967,2946,3025,2980,72,895,500,2030,5,1,13493951,405,5.86,0.47,12,0.04,513.00,6460.00,4375,20240509,-31.31,2655,20241209,13.18,3155,-4.75,20250210,2720,10.48,20250401,4375,-31.31,20240509,2655,13.18,20241209,1.03,Y,177830,500,72 억,,78553,N,N,0,N,00,N +20250509,120828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,5,2,0.17,15252220,5087,61.03,3005,3005,2985,3885,2095,2990,2998.27,0.58,0,-32,3036,3012,2991,2967,2946,3025,2980,72,895,500,2030,5,1,13493951,404,5.84,0.46,12,0.04,513.00,6460.00,4375,20240509,-31.54,2655,20241209,12.81,3155,-5.07,20250210,2720,10.11,20250401,4375,-31.54,20240509,2655,12.81,20241209,1.03,Y,177830,500,72 억,,78553,N,N,0,N,00,N +20250509,110824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,10,2,0.33,13791270,4600,55.19,3005,3005,2985,3885,2095,2990,2998.10,0.58,0,-29,3036,3012,2991,2967,2946,3025,2980,72,895,500,2030,5,1,13493951,405,5.85,0.46,12,0.03,513.00,6460.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2720,10.29,20250401,4375,-31.43,20240509,2655,12.99,20241209,1.03,Y,177830,500,72 억,,78553,N,N,0,N,00,N +20250509,100828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,0,3,0.00,4766295,1594,19.12,3005,3005,2985,3885,2095,2990,2990.15,0.58,0,155,3036,3012,2991,2967,2946,3025,2980,72,895,500,2030,5,1,13493951,403,5.83,0.46,12,0.01,513.00,6460.00,4375,20240509,-31.66,2655,20241209,12.62,3155,-5.23,20250210,2720,9.93,20250401,4375,-31.66,20240509,2655,12.62,20241209,1.03,Y,177830,500,72 억,,78553,N,N,0,N,00,N +20250509,090830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,15,2,0.50,114190,38,0.46,3005,3005,3005,3885,2095,2990,3005.00,0.58,0,0,3036,3012,2991,2967,2946,3025,2980,72,895,500,2030,5,1,13493951,405,5.86,0.47,12,0.00,513.00,6460.00,4375,20240509,-31.31,2655,20241209,13.18,3155,-4.75,20250210,2720,10.48,20250401,4375,-31.31,20240509,2655,13.18,20241209,1.03,Y,177830,500,72 억,,78553,N,N,0,N,00,N 20250508,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,20,2,0.67,24931440,8335,74.17,2975,3015,2970,3860,2080,2970,2991.19,0.59,0,229,2986,2977,2961,2952,2936,2982,2957,72,890,500,2010,5,1,13493951,403,5.83,0.46,12,0.06,513.00,6460.00,4375,20240509,-31.66,2655,20241209,12.62,3155,-5.23,20250210,2720,9.93,20250401,4375,-31.66,20240509,2655,12.62,20241209,1.03,Y,177830,500,72 억,,80284,N,N,0,N,00,N 20250508,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,20,2,0.67,22503205,7523,66.95,2975,3015,2970,3860,2080,2970,2991.25,0.59,0,229,2986,2977,2961,2952,2936,2982,2957,72,890,500,2010,5,1,13493951,403,5.83,0.46,12,0.06,513.00,6460.00,4375,20240509,-31.66,2655,20241209,12.62,3155,-5.23,20250210,2720,9.93,20250401,4375,-31.66,20240509,2655,12.62,20241209,1.03,Y,177830,500,72 억,,80284,N,N,0,N,00,N 20250508,140822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,30,2,1.01,20811265,6959,61.93,2975,3015,2970,3860,2080,2970,2990.55,0.59,0,217,2986,2977,2961,2952,2936,2982,2957,72,890,500,2010,5,1,13493951,405,5.85,0.46,12,0.05,513.00,6460.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2720,10.29,20250401,4375,-31.43,20240509,2655,12.99,20241209,1.03,Y,177830,500,72 억,,80284,N,N,0,N,00,N diff --git a/177900/price/prices-20250501.csv b/177900/price/prices-20250501.csv index 7dffb5549493..f998ae7a8551 100644 --- a/177900/price/prices-20250501.csv +++ b/177900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-220,5,-2.89,1104348640,148569,139.11,7640,7680,7310,9900,5340,7620,7433.24,0.66,0,261,7920,7770,7670,7520,7420,7720,7470,48,2280,500,4870,10,1,9558800,707,6.43,1.39,12,1.55,1151.00,5314.00,14910,20241224,-50.37,5740,20250203,28.92,11300,-34.51,20250324,5740,28.92,20250203,14910,-50.37,20241224,5740,28.92,20250203,5.03,Y,177900,500,47 억,,63203,N,N,965,N,00,N +20250509,150830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,-170,5,-2.23,1044732500,140543,131.59,7640,7680,7310,9900,5340,7620,7433.54,0.66,0,-1709,7920,7770,7670,7520,7420,7720,7470,48,2280,500,4870,10,1,9558800,712,6.47,1.40,12,1.47,1151.00,5314.00,14910,20241224,-50.03,5740,20250203,29.79,11300,-34.07,20250324,5740,29.79,20250203,14910,-50.03,20241224,5740,29.79,20250203,5.03,Y,177900,500,47 억,,63203,N,N,1162,N,00,N +20250509,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,-170,5,-2.23,867320190,116608,109.18,7640,7680,7310,9900,5340,7620,7437.91,0.66,0,-5053,7920,7770,7670,7520,7420,7720,7470,48,2280,500,4870,10,1,9558800,712,6.47,1.40,12,1.22,1151.00,5314.00,14910,20241224,-50.03,5740,20250203,29.79,11300,-34.07,20250324,5740,29.79,20250203,14910,-50.03,20241224,5740,29.79,20250203,5.03,Y,177900,500,47 억,,63203,N,N,1162,N,00,N +20250509,130826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,-190,5,-2.49,826519940,111114,104.04,7640,7680,7310,9900,5340,7620,7438.49,0.66,0,-6491,7920,7770,7670,7520,7420,7720,7470,48,2280,500,4870,10,1,9558800,710,6.46,1.40,12,1.16,1151.00,5314.00,14910,20241224,-50.17,5740,20250203,29.44,11300,-34.25,20250324,5740,29.44,20250203,14910,-50.17,20241224,5740,29.44,20250203,5.03,Y,177900,500,47 억,,63203,N,N,1162,N,00,N +20250509,120829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,-230,5,-3.02,742441955,99761,93.41,7640,7680,7310,9900,5340,7620,7442.21,0.66,0,-4271,7920,7770,7670,7520,7420,7720,7470,48,2280,500,4870,10,1,9558800,706,6.42,1.39,12,1.04,1151.00,5314.00,14910,20241224,-50.44,5740,20250203,28.75,11300,-34.60,20250324,5740,28.75,20250203,14910,-50.44,20241224,5740,28.75,20250203,5.03,Y,177900,500,47 억,,63203,N,N,1162,N,00,N +20250509,110824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,-290,5,-3.81,671116210,90056,84.32,7640,7680,7320,9900,5340,7620,7452.21,0.66,0,-3882,7920,7770,7670,7520,7420,7720,7470,48,2280,500,4870,10,1,9558800,701,6.37,1.38,12,0.94,1151.00,5314.00,14910,20241224,-50.84,5740,20250203,27.70,11300,-35.13,20250324,5740,27.70,20250203,14910,-50.84,20241224,5740,27.70,20250203,5.03,Y,177900,500,47 억,,63203,N,N,1162,N,00,N +20250509,100828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7460,-160,5,-2.10,419733980,55911,52.35,7640,7680,7420,9900,5340,7620,7507.18,0.66,0,-3429,7920,7770,7670,7520,7420,7720,7470,48,2280,500,4870,10,1,9558800,713,6.48,1.40,12,0.58,1151.00,5314.00,14910,20241224,-49.97,5740,20250203,29.97,11300,-33.98,20250324,5740,29.97,20250203,14910,-49.97,20241224,5740,29.97,20250203,5.03,Y,177900,500,47 억,,63203,N,N,1162,N,00,N +20250509,090831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,-30,5,-0.39,91740280,12085,11.32,7640,7680,7560,9900,5340,7620,7591.25,0.66,0,911,7920,7770,7670,7520,7420,7720,7470,48,2280,500,4870,10,1,9558800,726,6.59,1.43,12,0.13,1151.00,5314.00,14910,20241224,-49.09,5740,20250203,32.23,11300,-32.83,20250324,5740,32.23,20250203,14910,-49.09,20241224,5740,32.23,20250203,5.03,Y,177900,500,47 억,,63203,N,N,1162,N,00,N 20250508,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,-50,5,-0.65,792976635,103617,82.02,7750,7820,7570,9970,5370,7670,7652.97,0.77,0,-7599,7883,7776,7573,7466,7263,7830,7520,48,2300,500,4900,10,1,9558800,728,6.62,1.43,12,1.08,1151.00,5314.00,14910,20241224,-48.89,5740,20250203,32.75,11300,-32.57,20250324,5740,32.75,20250203,14910,-48.89,20241224,5740,32.75,20250203,5.20,Y,177900,500,47 억,,73183,N,N,1162,N,00,N 20250508,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7660,-10,5,-0.13,757968085,99025,78.38,7750,7820,7570,9970,5370,7670,7654.31,0.77,0,-7900,7883,7776,7573,7466,7263,7830,7520,48,2300,500,4900,10,1,9558800,732,6.66,1.44,12,1.04,1151.00,5314.00,14910,20241224,-48.63,5740,20250203,33.45,11300,-32.21,20250324,5740,33.45,20250203,14910,-48.63,20241224,5740,33.45,20250203,5.20,Y,177900,500,47 억,,73183,N,N,470,N,00,N 20250508,140823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7680,10,2,0.13,681562405,89030,70.47,7750,7820,7570,9970,5370,7670,7655.42,0.77,0,-7045,7883,7776,7573,7466,7263,7830,7520,48,2300,500,4900,10,1,9558800,734,6.67,1.45,12,0.93,1151.00,5314.00,14910,20241224,-48.49,5740,20250203,33.80,11300,-32.04,20250324,5740,33.80,20250203,14910,-48.49,20241224,5740,33.80,20250203,5.20,Y,177900,500,47 억,,73183,N,N,470,N,00,N diff --git a/178320/price/prices-20250501.csv b/178320/price/prices-20250501.csv index 2f5de82e3a22..1650e5e96133 100644 --- a/178320/price/prices-20250501.csv +++ b/178320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160822,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21500,-200,5,-0.92,4776915875,222170,155.51,21950,22100,21100,28200,15200,21700,21501.18,6.82,0,14793,22033,21866,21683,21516,21333,21950,21600,281,6500,500,15620,50,1,56247954,12093,14.33,1.39,12,0.39,1500.00,15467.00,36250,20240527,-40.69,16490,20250409,30.38,29750,-27.73,20250103,16490,30.38,20250409,36250,-40.69,20240527,16490,30.38,20250409,2.47,Y,178320,500,281 억,,3836348,N,N,14455,N,00,N +20250509,150830,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21350,-350,5,-1.61,4511133025,209760,146.82,21950,22100,21100,28200,15200,21700,21506.16,6.82,0,14818,22033,21866,21683,21516,21333,21950,21600,281,6500,500,15620,50,1,56247954,12009,14.23,1.38,12,0.37,1500.00,15467.00,36250,20240527,-41.10,16490,20250409,29.47,29750,-28.24,20250103,16490,29.47,20250409,36250,-41.10,20240527,16490,29.47,20250409,2.47,Y,178320,500,281 억,,3836348,N,N,20900,N,00,N +20250509,140827,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21450,-250,5,-1.15,2689048125,123872,86.70,21950,22100,21400,28200,15200,21700,21708.28,6.82,0,-21576,22033,21866,21683,21516,21333,21950,21600,281,6500,500,15620,50,1,56247954,12065,14.30,1.39,12,0.22,1500.00,15467.00,36250,20240527,-40.83,16490,20250409,30.08,29750,-27.90,20250103,16490,30.08,20250409,36250,-40.83,20240527,16490,30.08,20250409,2.47,Y,178320,500,281 억,,3836348,N,N,20900,N,00,N +20250509,130826,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21650,-50,5,-0.23,1835048525,84251,58.97,21950,22100,21500,28200,15200,21700,21780.73,6.82,0,-21377,22033,21866,21683,21516,21333,21950,21600,281,6500,500,15620,50,1,56247954,12178,14.43,1.40,12,0.15,1500.00,15467.00,36250,20240527,-40.28,16490,20250409,31.29,29750,-27.23,20250103,16490,31.29,20250409,36250,-40.28,20240527,16490,31.29,20250409,2.47,Y,178320,500,281 억,,3836348,N,N,20900,N,00,N +20250509,120829,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21750,50,2,0.23,1612048150,73960,51.77,21950,22100,21500,28200,15200,21700,21796.22,6.82,0,-19076,22033,21866,21683,21516,21333,21950,21600,281,6500,500,15620,50,1,56247954,12234,14.50,1.41,12,0.13,1500.00,15467.00,36250,20240527,-40.00,16490,20250409,31.90,29750,-26.89,20250103,16490,31.90,20250409,36250,-40.00,20240527,16490,31.90,20250409,2.47,Y,178320,500,281 억,,3836348,N,N,20900,N,00,N +20250509,110825,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21750,50,2,0.23,1269862750,58209,40.74,21950,22100,21500,28200,15200,21700,21815.57,6.82,0,-10742,22033,21866,21683,21516,21333,21950,21600,281,6500,500,15620,50,1,56247954,12234,14.50,1.41,12,0.10,1500.00,15467.00,36250,20240527,-40.00,16490,20250409,31.90,29750,-26.89,20250103,16490,31.90,20250409,36250,-40.00,20240527,16490,31.90,20250409,2.47,Y,178320,500,281 억,,3836348,N,N,20900,N,00,N +20250509,100829,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21900,200,2,0.92,970242325,44483,31.14,21950,22100,21500,28200,15200,21700,21811.53,6.82,0,-10073,22033,21866,21683,21516,21333,21950,21600,281,6500,500,15620,50,1,56247954,12318,14.60,1.42,12,0.08,1500.00,15467.00,36250,20240527,-39.59,16490,20250409,32.81,29750,-26.39,20250103,16490,32.81,20250409,36250,-39.59,20240527,16490,32.81,20250409,2.47,Y,178320,500,281 억,,3836348,N,N,20900,N,00,N +20250509,090831,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21850,150,2,0.69,184612000,8416,5.89,21950,22100,21850,28200,15200,21700,21935.84,6.82,0,-3961,22033,21866,21683,21516,21333,21950,21600,281,6500,500,15620,50,1,56247954,12290,14.57,1.41,12,0.01,1500.00,15467.00,36250,20240527,-39.72,16490,20250409,32.50,29750,-26.55,20250103,16490,32.50,20250409,36250,-39.72,20240527,16490,32.50,20250409,2.47,Y,178320,500,281 억,,3836348,N,N,20900,N,00,N 20250508,160816,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21700,300,2,1.40,3097061925,142867,45.49,21550,21850,21500,27800,15000,21400,21677.94,6.97,0,-29522,22566,21982,21366,20782,20166,22275,21075,281,6400,500,15400,50,1,56247954,12206,14.47,1.40,12,0.25,1500.00,15467.00,36250,20240527,-40.14,16490,20250409,31.59,29750,-27.06,20250103,16490,31.59,20250409,36250,-40.14,20240527,16490,31.59,20250409,2.49,Y,178320,500,281 억,,3922967,N,N,20900,N,00,N 20250508,150827,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21750,350,2,1.64,2708920675,124988,39.80,21550,21850,21500,27800,15000,21400,21673.45,6.97,0,-23946,22566,21982,21366,20782,20166,22275,21075,281,6400,500,15400,50,1,56247954,12234,14.50,1.41,12,0.22,1500.00,15467.00,36250,20240527,-40.00,16490,20250409,31.90,29750,-26.89,20250103,16490,31.90,20250409,36250,-40.00,20240527,16490,31.90,20250409,2.49,Y,178320,500,281 억,,3922967,N,N,15079,N,00,N 20250508,140823,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21800,400,2,1.87,2385002625,110110,35.06,21550,21850,21500,27800,15000,21400,21660.18,6.97,0,-21184,22566,21982,21366,20782,20166,22275,21075,281,6400,500,15400,50,1,56247954,12262,14.53,1.41,12,0.20,1500.00,15467.00,36250,20240527,-39.86,16490,20250409,32.20,29750,-26.72,20250103,16490,32.20,20250409,36250,-39.86,20240527,16490,32.20,20250409,2.49,Y,178320,500,281 억,,3922967,N,N,15079,N,00,N diff --git a/178600/price/prices-20250501.csv b/178600/price/prices-20250501.csv index 9152b3d77d7f..c23765ef256c 100644 --- a/178600/price/prices-20250501.csv +++ b/178600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160822,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2400,165,2,7.38,215085,103,16.04,2565,2565,2070,2570,1900,2235,2088.20,0.00,0,0,3228,2731,2483,1986,1738,2607,1862,22,335,500,1340,5,1,4449600,107,29.27,0.46,06,0.00,82.00,5169.00,3640,20240813,-34.07,2070,20250509,15.94,3415,-29.72,20250206,2070,15.94,20250509,3640,-34.07,20240813,2070,15.94,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250509,150831,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2400,165,2,7.38,215085,103,16.04,2565,2565,2070,2570,1900,2235,2088.20,0.00,0,0,3228,2731,2483,1986,1738,2607,1862,22,335,500,1340,5,1,4449600,107,29.27,0.46,06,0.00,82.00,5169.00,3640,20240813,-34.07,2070,20250509,15.94,3415,-29.72,20250206,2070,15.94,20250509,3640,-34.07,20240813,2070,15.94,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250509,140827,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2400,165,2,7.38,215085,103,16.04,2565,2565,2070,2570,1900,2235,2088.20,0.00,0,0,3228,2731,2483,1986,1738,2607,1862,22,335,500,1340,5,1,4449600,107,29.27,0.46,06,0.00,82.00,5169.00,3640,20240813,-34.07,2070,20250509,15.94,3415,-29.72,20250206,2070,15.94,20250509,3640,-34.07,20240813,2070,15.94,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250509,130827,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2080,-155,5,-6.94,212685,102,15.89,2565,2565,2070,2570,1900,2235,2085.15,0.00,0,0,3228,2731,2483,1986,1738,2607,1862,22,335,500,1340,5,1,4449600,93,25.37,0.40,06,0.00,82.00,5169.00,3640,20240813,-42.86,2070,20250509,0.48,3415,-39.09,20250206,2070,0.48,20250509,3640,-42.86,20240813,2070,0.48,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250509,120829,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2070,-165,5,-7.38,4635,2,0.31,2565,2565,2070,2570,1900,2235,2317.50,0.00,0,0,3228,2731,2483,1986,1738,2607,1862,22,335,500,1340,5,1,4449600,92,25.24,0.40,06,0.00,82.00,5169.00,3640,20240813,-43.13,2070,20250509,0.00,3415,-39.39,20250206,2070,0.00,20250509,3640,-43.13,20240813,2070,0.00,20250509,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250509,110825,57,100.00,KONEX,,,N,N,N,N, ,N,2565,330,2,14.77,2565,1,0.16,2565,2565,2565,2570,1900,2235,2565.00,0.00,0,0,3228,2731,2483,1986,1738,2607,1862,22,335,500,1340,5,1,4449600,114,31.28,0.50,06,0.00,82.00,5169.00,3640,20240813,-29.53,2100,20250429,22.14,3415,-24.89,20250206,2100,22.14,20250429,3640,-29.53,20240813,2100,22.14,20250429,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250509,100829,57,100.00,KONEX,,,N,N,N,N, ,N,2565,330,2,14.77,2565,1,0.16,2565,2565,2565,2570,1900,2235,2565.00,0.00,0,0,3228,2731,2483,1986,1738,2607,1862,22,335,500,1340,5,1,4449600,114,31.28,0.50,06,0.00,82.00,5169.00,3640,20240813,-29.53,2100,20250429,22.14,3415,-24.89,20250206,2100,22.14,20250429,3640,-29.53,20240813,2100,22.14,20250429,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250509,090831,57,100.00,KONEX,,,N,N,N,N, ,N,2565,330,2,14.77,2565,1,0.16,2565,2565,2565,2570,1900,2235,2565.00,0.00,0,0,3228,2731,2483,1986,1738,2607,1862,22,335,500,1340,5,1,4449600,114,31.28,0.50,06,0.00,82.00,5169.00,3640,20240813,-29.53,2100,20250429,22.14,3415,-24.89,20250206,2100,22.14,20250429,3640,-29.53,20240813,2100,22.14,20250429,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N 20250508,160816,57,100.00,KONEX,,,N,N,N,N, ,N,2235,-390,4,-14.86,1439125,642,16050.00,2980,2980,2235,3015,2235,2625,2241.63,0.00,0,0,3151,2887,2526,2262,1901,2707,2082,22,390,500,1570,5,1,4449600,99,27.26,0.43,06,0.01,82.00,5169.00,3640,20240813,-38.60,2100,20250429,6.43,3415,-34.55,20250206,2100,6.43,20250429,3640,-38.60,20240813,2100,6.43,20250429,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N 20250508,150827,57,100.00,KONEX,,,N,N,N,N, ,N,2235,-390,4,-14.86,1439125,642,16050.00,2980,2980,2235,3015,2235,2625,2241.63,0.00,0,0,3151,2887,2526,2262,1901,2707,2082,22,390,500,1570,5,1,4449600,99,27.26,0.43,06,0.01,82.00,5169.00,3640,20240813,-38.60,2100,20250429,6.43,3415,-34.55,20250206,2100,6.43,20250429,3640,-38.60,20240813,2100,6.43,20250429,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N 20250508,140823,57,100.00,KONEX,,,N,N,N,N, ,N,2235,-390,4,-14.86,1439125,642,16050.00,2980,2980,2235,3015,2235,2625,2241.63,0.00,0,0,3151,2887,2526,2262,1901,2707,2082,22,390,500,1570,5,1,4449600,99,27.26,0.43,06,0.01,82.00,5169.00,3640,20240813,-38.60,2100,20250429,6.43,3415,-34.55,20250206,2100,6.43,20250429,3640,-38.60,20240813,2100,6.43,20250429,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N diff --git a/178780/price/prices-20250501.csv b/178780/price/prices-20250501.csv index 51a34ea10a59..59493d5c696f 100644 --- a/178780/price/prices-20250501.csv +++ b/178780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3195,-40,5,-1.24,66908625,20673,32.96,3440,3440,3165,4205,2265,3235,3236.52,1.11,0,-7070,3411,3322,3206,3117,3001,3367,3162,87,970,500,1940,5,1,17349195,554,7.41,1.66,12,0.12,431.00,1929.00,4750,20240425,-32.74,2875,20250507,11.13,4750,-32.74,20250102,2875,11.13,20250507,8650,-63.06,20240509,2875,11.13,20250507,0.00,Y,178780,500,86 억,,193017,N,N,1673,N,00,N +20250509,150831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3200,-35,5,-1.08,65236360,20149,32.12,3440,3440,3165,4205,2265,3235,3237.70,1.11,0,-6946,3411,3322,3206,3117,3001,3367,3162,87,970,500,1940,5,1,17349195,555,7.42,1.66,12,0.12,431.00,1929.00,4750,20240425,-32.63,2875,20250507,11.30,4750,-32.63,20250102,2875,11.30,20250507,8650,-63.01,20240509,2875,11.30,20250507,0.00,Y,178780,500,86 억,,193017,N,N,2908,N,00,N +20250509,140828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3220,-15,5,-0.46,60962060,18812,29.99,3440,3440,3165,4205,2265,3235,3240.59,1.11,0,-7874,3411,3322,3206,3117,3001,3367,3162,87,970,500,1940,5,1,17349195,559,7.47,1.67,12,0.11,431.00,1929.00,4750,20240425,-32.21,2875,20250507,12.00,4750,-32.21,20250102,2875,12.00,20250507,8650,-62.77,20240509,2875,12.00,20250507,0.00,Y,178780,500,86 억,,193017,N,N,2908,N,00,N +20250509,130827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3220,-15,5,-0.46,54259445,16714,26.64,3440,3440,3165,4205,2265,3235,3246.35,1.11,0,-7454,3411,3322,3206,3117,3001,3367,3162,87,970,500,1940,5,1,17349195,559,7.47,1.67,12,0.10,431.00,1929.00,4750,20240425,-32.21,2875,20250507,12.00,4750,-32.21,20250102,2875,12.00,20250507,8650,-62.77,20240509,2875,12.00,20250507,0.00,Y,178780,500,86 억,,193017,N,N,2908,N,00,N +20250509,120829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3235,0,3,0.00,43581975,13396,21.36,3440,3440,3165,4205,2265,3235,3253.36,1.11,0,-7423,3411,3322,3206,3117,3001,3367,3162,87,970,500,1940,5,1,17349195,561,7.51,1.68,12,0.08,431.00,1929.00,4750,20240425,-31.89,2875,20250507,12.52,4750,-31.89,20250102,2875,12.52,20250507,8650,-62.60,20240509,2875,12.52,20250507,0.00,Y,178780,500,86 억,,193017,N,N,2908,N,00,N +20250509,110825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3215,-20,5,-0.62,40921200,12572,20.04,3440,3440,3165,4205,2265,3235,3254.95,1.11,0,-6944,3411,3322,3206,3117,3001,3367,3162,87,970,500,1940,5,1,17349195,558,7.46,1.67,12,0.07,431.00,1929.00,4750,20240425,-32.32,2875,20250507,11.83,4750,-32.32,20250102,2875,11.83,20250507,8650,-62.83,20240509,2875,11.83,20250507,0.00,Y,178780,500,86 억,,193017,N,N,2908,N,00,N +20250509,100829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3255,20,2,0.62,29696040,9093,14.50,3440,3440,3165,4205,2265,3235,3265.81,1.11,0,-5796,3411,3322,3206,3117,3001,3367,3162,87,970,500,1940,5,1,17349195,565,7.55,1.69,12,0.05,431.00,1929.00,4750,20240425,-31.47,2875,20250507,13.22,4750,-31.47,20250102,2875,13.22,20250507,8650,-62.37,20240509,2875,13.22,20250507,0.00,Y,178780,500,86 억,,193017,N,N,2908,N,00,N +20250509,090832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3195,-40,5,-1.24,14352600,4362,6.95,3440,3440,3195,4205,2265,3235,3290.37,1.11,0,-2936,3411,3322,3206,3117,3001,3367,3162,87,970,500,1940,5,1,17349195,554,7.41,1.66,12,0.03,431.00,1929.00,4750,20240425,-32.74,2875,20250507,11.13,4750,-32.74,20250102,2875,11.13,20250507,8650,-63.06,20240509,2875,11.13,20250507,0.00,Y,178780,500,86 억,,193017,N,N,2908,N,00,N 20250508,160816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3235,115,2,3.69,201014922,62710,123.49,3120,3295,3090,4055,2185,3120,3205.47,1.07,0,12975,3283,3201,3038,2956,2793,3242,2997,87,935,500,1870,5,1,17349195,561,7.51,1.68,12,0.36,431.00,1929.00,4750,20240424,-31.89,2875,20250507,12.52,4750,-31.89,20250102,2875,12.52,20250507,8650,-62.60,20240508,2875,12.52,20250507,0.00,Y,178780,500,86 억,,186175,N,N,2908,N,00,N 20250508,150827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3240,120,2,3.85,190155057,59353,116.88,3120,3295,3090,4055,2185,3120,3203.80,1.07,0,13674,3283,3201,3038,2956,2793,3242,2997,87,935,500,1870,5,1,17349195,562,7.52,1.68,12,0.34,431.00,1929.00,4750,20240424,-31.79,2875,20250507,12.70,4750,-31.79,20250102,2875,12.70,20250507,8650,-62.54,20240508,2875,12.70,20250507,0.00,Y,178780,500,86 억,,186175,N,N,0,N,00,N 20250508,140823,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3270,150,2,4.81,134140105,42239,83.18,3120,3270,3090,4055,2185,3120,3175.74,1.07,0,13834,3283,3201,3038,2956,2793,3242,2997,87,935,500,1870,5,1,17349195,567,7.59,1.70,12,0.24,431.00,1929.00,4750,20240424,-31.16,2875,20250507,13.74,4750,-31.16,20250102,2875,13.74,20250507,8650,-62.20,20240508,2875,13.74,20250507,0.00,Y,178780,500,86 억,,186175,N,N,0,N,00,N diff --git a/178920/price/prices-20250501.csv b/178920/price/prices-20250501.csv index b1129e2d8161..d8638a137bf2 100644 --- a/178920/price/prices-20250501.csv +++ b/178920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160822,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16410,-210,5,-1.26,1851729830,112766,81.92,16600,16700,16350,21600,11640,16620,16421.00,8.42,0,-3539,17093,16856,16643,16406,16193,16750,16300,147,4980,500,12290,10,1,29366322,4819,20.62,1.43,12,0.38,796.00,11507.00,34350,20240716,-52.23,14250,20241209,15.16,22900,-28.34,20250211,15080,8.82,20250409,34350,-52.23,20240716,14250,15.16,20241209,1.17,Y,178920,500,146 억,,2472051,N,N,851,N,00,N +20250509,150831,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16380,-240,5,-1.44,1775959940,108147,78.57,16600,16700,16350,21600,11640,16620,16421.72,8.42,0,-3526,17093,16856,16643,16406,16193,16750,16300,147,4980,500,12290,10,1,29366322,4810,20.58,1.42,12,0.37,796.00,11507.00,34350,20240716,-52.31,14250,20241209,14.95,22900,-28.47,20250211,15080,8.62,20250409,34350,-52.31,20240716,14250,14.95,20241209,1.17,Y,178920,500,146 억,,2472051,N,N,1633,N,00,N +20250509,140828,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16410,-210,5,-1.26,1484006175,90325,65.62,16600,16700,16370,21600,11640,16620,16429.63,8.42,0,-3336,17093,16856,16643,16406,16193,16750,16300,147,4980,500,12290,10,1,29366322,4819,20.62,1.43,12,0.31,796.00,11507.00,34350,20240716,-52.23,14250,20241209,15.16,22900,-28.34,20250211,15080,8.82,20250409,34350,-52.23,20240716,14250,15.16,20241209,1.17,Y,178920,500,146 억,,2472051,N,N,1633,N,00,N +20250509,130827,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16460,-160,5,-0.96,1257182925,76518,55.59,16600,16700,16370,21600,11640,16620,16429.90,8.42,0,-9022,17093,16856,16643,16406,16193,16750,16300,147,4980,500,12290,10,1,29366322,4834,20.68,1.43,12,0.26,796.00,11507.00,34350,20240716,-52.08,14250,20241209,15.51,22900,-28.12,20250211,15080,9.15,20250409,34350,-52.08,20240716,14250,15.51,20241209,1.17,Y,178920,500,146 억,,2472051,N,N,1633,N,00,N +20250509,120830,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16400,-220,5,-1.32,1062696045,64662,46.98,16600,16700,16370,21600,11640,16620,16434.63,8.42,0,-9544,17093,16856,16643,16406,16193,16750,16300,147,4980,500,12290,10,1,29366322,4816,20.60,1.43,12,0.22,796.00,11507.00,34350,20240716,-52.26,14250,20241209,15.09,22900,-28.38,20250211,15080,8.75,20250409,34350,-52.26,20240716,14250,15.09,20241209,1.17,Y,178920,500,146 억,,2472051,N,N,1633,N,00,N +20250509,110825,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16440,-180,5,-1.08,841642745,51185,37.19,16600,16700,16370,21600,11640,16620,16443.15,8.42,0,-8709,17093,16856,16643,16406,16193,16750,16300,147,4980,500,12290,10,1,29366322,4828,20.65,1.43,12,0.17,796.00,11507.00,34350,20240716,-52.14,14250,20241209,15.37,22900,-28.21,20250211,15080,9.02,20250409,34350,-52.14,20240716,14250,15.37,20241209,1.17,Y,178920,500,146 억,,2472051,N,N,1633,N,00,N +20250509,100829,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16400,-220,5,-1.32,621828845,37802,27.46,16600,16700,16370,21600,11640,16620,16449.63,8.42,0,-10336,17093,16856,16643,16406,16193,16750,16300,147,4980,500,12290,10,1,29366322,4816,20.60,1.43,12,0.13,796.00,11507.00,34350,20240716,-52.26,14250,20241209,15.09,22900,-28.38,20250211,15080,8.75,20250409,34350,-52.26,20240716,14250,15.09,20241209,1.17,Y,178920,500,146 억,,2472051,N,N,1633,N,00,N +20250509,090832,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16440,-180,5,-1.08,193541050,11731,8.52,16600,16700,16390,21600,11640,16620,16498.26,8.42,0,-5368,17093,16856,16643,16406,16193,16750,16300,147,4980,500,12290,10,1,29366322,4828,20.65,1.43,12,0.04,796.00,11507.00,34350,20240716,-52.14,14250,20241209,15.37,22900,-28.21,20250211,15080,9.02,20250409,34350,-52.14,20240716,14250,15.37,20241209,1.17,Y,178920,500,146 억,,2472051,N,N,1633,N,00,N 20250508,160816,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16620,-210,5,-1.25,2287387855,137649,50.15,16800,16880,16430,21850,11790,16830,16617.54,8.44,0,7097,17770,17300,16950,16480,16130,17125,16305,147,5020,500,12450,10,1,29366322,4881,20.88,1.44,12,0.47,796.00,11507.00,34350,20240716,-51.62,14250,20241209,16.63,22900,-27.42,20250211,15080,10.21,20250409,34350,-51.62,20240716,14250,16.63,20241209,1.14,Y,178920,500,146 억,,2477211,N,N,1633,N,00,N 20250508,150827,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16680,-150,5,-0.89,1919680665,115537,42.09,16800,16880,16430,21850,11790,16830,16615.29,8.44,0,10634,17770,17300,16950,16480,16130,17125,16305,147,5020,500,12450,10,1,29366322,4898,20.95,1.45,12,0.39,796.00,11507.00,34350,20240716,-51.44,14250,20241209,17.05,22900,-27.16,20250211,15080,10.61,20250409,34350,-51.44,20240716,14250,17.05,20241209,1.14,Y,178920,500,146 억,,2477211,N,N,5426,N,00,N 20250508,140824,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16670,-160,5,-0.95,1724301455,103823,37.82,16800,16880,16430,21850,11790,16830,16608.09,8.44,0,8139,17770,17300,16950,16480,16130,17125,16305,147,5020,500,12450,10,1,29366322,4895,20.94,1.45,12,0.35,796.00,11507.00,34350,20240716,-51.47,14250,20241209,16.98,22900,-27.21,20250211,15080,10.54,20250409,34350,-51.47,20240716,14250,16.98,20241209,1.14,Y,178920,500,146 억,,2477211,N,N,5426,N,00,N diff --git a/179290/price/prices-20250501.csv b/179290/price/prices-20250501.csv index ef886c33bdcf..3c69dc9da2ad 100644 --- a/179290/price/prices-20250501.csv +++ b/179290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160823,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8260,-90,5,-1.08,12370933200,1468733,2336.11,8350,8690,8210,10850,5850,8350,8422.86,6.89,0,-8096,8443,8396,8303,8256,8163,8420,8280,164,2500,500,6010,10,1,32365678,2673,14.62,2.46,12,4.54,565.00,3363.00,9520,20250416,-13.24,5290,20240805,56.14,9520,-13.24,20250416,7020,17.66,20250331,9520,-13.24,20250416,5290,56.14,20240805,1.96,Y,179290,500,163 억,,2230188,N,N,443,N,00,N +20250509,150832,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8480,130,2,1.56,11374696780,1349784,2146.91,8350,8690,8210,10850,5850,8350,8427.05,6.89,0,-10362,8443,8396,8303,8256,8163,8420,8280,164,2500,500,6010,10,1,32365678,2745,15.01,2.52,12,4.17,565.00,3363.00,9520,20250416,-10.92,5290,20240805,60.30,9520,-10.92,20250416,7020,20.80,20250331,9520,-10.92,20250416,5290,60.30,20240805,1.96,Y,179290,500,163 억,,2230188,N,N,823,N,00,N +20250509,140828,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8470,120,2,1.44,5673274720,666523,1060.14,8350,8690,8260,10850,5850,8350,8511.75,6.89,0,15348,8443,8396,8303,8256,8163,8420,8280,164,2500,500,6010,10,1,32365678,2741,14.99,2.52,12,2.06,565.00,3363.00,9520,20250416,-11.03,5290,20240805,60.11,9520,-11.03,20250416,7020,20.66,20250331,9520,-11.03,20250416,5290,60.11,20240805,1.96,Y,179290,500,163 억,,2230188,N,N,823,N,00,N +20250509,130827,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8300,-50,5,-0.60,444925930,53433,84.99,8350,8390,8260,10850,5850,8350,8326.80,6.89,0,1828,8443,8396,8303,8256,8163,8420,8280,164,2500,500,6010,10,1,32365678,2686,14.69,2.47,12,0.17,565.00,3363.00,9520,20250416,-12.82,5290,20240805,56.90,9520,-12.82,20250416,7020,18.23,20250331,9520,-12.82,20250416,5290,56.90,20240805,1.96,Y,179290,500,163 억,,2230188,N,N,823,N,00,N +20250509,120830,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8350,0,3,0.00,397887750,47784,76.00,8350,8390,8260,10850,5850,8350,8326.80,6.89,0,763,8443,8396,8303,8256,8163,8420,8280,164,2500,500,6010,10,1,32365678,2703,14.78,2.48,12,0.15,565.00,3363.00,9520,20250416,-12.29,5290,20240805,57.84,9520,-12.29,20250416,7020,18.95,20250331,9520,-12.29,20250416,5290,57.84,20240805,1.96,Y,179290,500,163 억,,2230188,N,N,823,N,00,N +20250509,110826,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8330,-20,5,-0.24,340574700,40925,65.09,8350,8360,8260,10850,5850,8350,8321.92,6.89,0,-342,8443,8396,8303,8256,8163,8420,8280,164,2500,500,6010,10,1,32365678,2696,14.74,2.48,12,0.13,565.00,3363.00,9520,20250416,-12.50,5290,20240805,57.47,9520,-12.50,20250416,7020,18.66,20250331,9520,-12.50,20250416,5290,57.47,20240805,1.96,Y,179290,500,163 억,,2230188,N,N,823,N,00,N +20250509,100830,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8340,-10,5,-0.12,220216370,26469,42.10,8350,8350,8280,10850,5850,8350,8319.78,6.89,0,568,8443,8396,8303,8256,8163,8420,8280,164,2500,500,6010,10,1,32365678,2699,14.76,2.48,12,0.08,565.00,3363.00,9520,20250416,-12.39,5290,20240805,57.66,9520,-12.39,20250416,7020,18.80,20250331,9520,-12.39,20250416,5290,57.66,20240805,1.96,Y,179290,500,163 억,,2230188,N,N,823,N,00,N +20250509,090832,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8320,-30,5,-0.36,35969210,4329,6.89,8350,8350,8290,10850,5850,8350,8308.90,6.89,0,-2604,8443,8396,8303,8256,8163,8420,8280,164,2500,500,6010,10,1,32365678,2693,14.73,2.47,12,0.01,565.00,3363.00,9520,20250416,-12.61,5290,20240805,57.28,9520,-12.61,20250416,7020,18.52,20250331,9520,-12.61,20250416,5290,57.28,20240805,1.96,Y,179290,500,163 억,,2230188,N,N,823,N,00,N 20250508,160817,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8350,70,2,0.85,521406145,62871,101.17,8280,8350,8210,10760,5800,8280,8293.27,6.84,0,13888,8460,8370,8290,8200,8120,8415,8245,164,2480,500,5960,10,1,32365678,2703,14.78,2.48,12,0.19,565.00,3363.00,9520,20250416,-12.29,5290,20240805,57.84,9520,-12.29,20250416,7020,18.95,20250331,9520,-12.29,20250416,5290,57.84,20240805,1.97,Y,179290,500,163 억,,2213535,N,N,823,N,00,N 20250508,150828,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8310,30,2,0.36,465151915,56126,90.32,8280,8350,8210,10760,5800,8280,8287.64,6.84,0,15400,8460,8370,8290,8200,8120,8415,8245,164,2480,500,5960,10,1,32365678,2690,14.71,2.47,12,0.17,565.00,3363.00,9520,20250416,-12.71,5290,20240805,57.09,9520,-12.71,20250416,7020,18.38,20250331,9520,-12.71,20250416,5290,57.09,20240805,1.97,Y,179290,500,163 억,,2213535,N,N,4,N,00,N 20250508,140824,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8300,20,2,0.24,256205565,30969,49.84,8280,8350,8210,10760,5800,8280,8272.97,6.84,0,10105,8460,8370,8290,8200,8120,8415,8245,164,2480,500,5960,10,1,32365678,2686,14.69,2.47,12,0.10,565.00,3363.00,9520,20250416,-12.82,5290,20240805,56.90,9520,-12.82,20250416,7020,18.23,20250331,9520,-12.82,20250416,5290,56.90,20240805,1.97,Y,179290,500,163 억,,2213535,N,N,4,N,00,N diff --git a/179530/price/prices-20250501.csv b/179530/price/prices-20250501.csv index 3be08e8e2495..2d9508bdc4cf 100644 --- a/179530/price/prices-20250501.csv +++ b/179530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1762,-13,5,-0.73,23773273,13402,70.39,1775,1808,1759,2305,1243,1775,1773.86,3.58,0,-892,1819,1797,1784,1762,1749,1790,1755,57,530,500,1170,1,1,11359544,200,-2.03,3.33,12,0.12,-870.00,529.00,4675,20240926,-62.31,1351,20250321,30.42,2980,-40.87,20250206,1351,30.42,20250321,4675,-62.31,20240926,1351,30.42,20250321,0.72,Y,179530,500,56 억,,407215,N,N,0,N,00,N +20250509,150832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1766,-9,5,-0.51,22447668,12650,66.44,1775,1808,1759,2305,1243,1775,1774.52,3.58,0,-854,1819,1797,1784,1762,1749,1790,1755,57,530,500,1170,1,1,11359544,201,-2.03,3.34,12,0.11,-870.00,529.00,4675,20240926,-62.22,1351,20250321,30.72,2980,-40.74,20250206,1351,30.72,20250321,4675,-62.22,20240926,1351,30.72,20250321,0.72,Y,179530,500,56 억,,407215,N,N,0,N,00,N +20250509,140828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1769,-6,5,-0.34,20948563,11807,62.01,1775,1808,1759,2305,1243,1775,1774.25,3.58,0,-356,1819,1797,1784,1762,1749,1790,1755,57,530,500,1170,1,1,11359544,201,-2.03,3.34,12,0.10,-870.00,529.00,4675,20240926,-62.16,1351,20250321,30.94,2980,-40.64,20250206,1351,30.94,20250321,4675,-62.16,20240926,1351,30.94,20250321,0.72,Y,179530,500,56 억,,407215,N,N,0,N,00,N +20250509,130828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1767,-8,5,-0.45,20800058,11723,61.57,1775,1808,1759,2305,1243,1775,1774.29,3.58,0,-302,1819,1797,1784,1762,1749,1790,1755,57,530,500,1170,1,1,11359544,201,-2.03,3.34,12,0.10,-870.00,529.00,4675,20240926,-62.20,1351,20250321,30.79,2980,-40.70,20250206,1351,30.79,20250321,4675,-62.20,20240926,1351,30.79,20250321,0.72,Y,179530,500,56 억,,407215,N,N,0,N,00,N +20250509,120830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1772,-3,5,-0.17,17391451,9796,51.45,1775,1808,1759,2305,1243,1775,1775.36,3.58,0,-118,1819,1797,1784,1762,1749,1790,1755,57,530,500,1170,1,1,11359544,201,-2.04,3.35,12,0.09,-870.00,529.00,4675,20240926,-62.10,1351,20250321,31.16,2980,-40.54,20250206,1351,31.16,20250321,4675,-62.10,20240926,1351,31.16,20250321,0.72,Y,179530,500,56 억,,407215,N,N,0,N,00,N +20250509,110826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1779,4,2,0.23,16428966,9254,48.61,1775,1808,1759,2305,1243,1775,1775.34,3.58,0,-306,1819,1797,1784,1762,1749,1790,1755,57,530,500,1170,1,1,11359544,202,-2.04,3.36,12,0.08,-870.00,529.00,4675,20240926,-61.95,1351,20250321,31.68,2980,-40.30,20250206,1351,31.68,20250321,4675,-61.95,20240926,1351,31.68,20250321,0.72,Y,179530,500,56 억,,407215,N,N,0,N,00,N +20250509,100830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1771,-4,5,-0.23,16236949,9146,48.04,1775,1808,1759,2305,1243,1775,1775.31,3.58,0,-325,1819,1797,1784,1762,1749,1790,1755,57,530,500,1170,1,1,11359544,201,-2.04,3.35,12,0.08,-870.00,529.00,4675,20240926,-62.12,1351,20250321,31.09,2980,-40.57,20250206,1351,31.09,20250321,4675,-62.12,20240926,1351,31.09,20250321,0.72,Y,179530,500,56 억,,407215,N,N,0,N,00,N +20250509,090832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1774,-1,5,-0.06,5007260,2823,14.83,1775,1775,1759,2305,1243,1775,1773.74,3.58,0,-604,1819,1797,1784,1762,1749,1790,1755,57,530,500,1170,1,1,11359544,202,-2.04,3.35,12,0.02,-870.00,529.00,4675,20240926,-62.05,1351,20250321,31.31,2980,-40.47,20250206,1351,31.31,20250321,4675,-62.05,20240926,1351,31.31,20250321,0.72,Y,179530,500,56 억,,407215,N,N,0,N,00,N 20250508,160817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1775,-4,5,-0.22,33913174,19039,49.75,1779,1806,1771,2310,1246,1779,1781.25,3.56,0,4744,1874,1826,1758,1710,1642,1792,1676,57,531,500,1170,1,1,11359544,202,-2.04,3.36,12,0.17,-870.00,529.00,4675,20240926,-62.03,1351,20250321,31.38,2980,-40.44,20250206,1351,31.38,20250321,4675,-62.03,20240926,1351,31.38,20250321,0.72,Y,179530,500,56 억,,403875,N,N,0,N,00,N 20250508,150828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1777,-2,5,-0.11,33669965,18902,49.40,1779,1806,1771,2310,1246,1779,1781.29,3.56,0,4728,1874,1826,1758,1710,1642,1792,1676,57,531,500,1170,1,1,11359544,202,-2.04,3.36,12,0.17,-870.00,529.00,4675,20240926,-61.99,1351,20250321,31.53,2980,-40.37,20250206,1351,31.53,20250321,4675,-61.99,20240926,1351,31.53,20250321,0.72,Y,179530,500,56 억,,403875,N,N,0,N,00,N 20250508,140824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1781,2,2,0.11,32393970,18185,47.52,1779,1806,1771,2310,1246,1779,1781.36,3.56,0,4780,1874,1826,1758,1710,1642,1792,1676,57,531,500,1170,1,1,11359544,202,-2.05,3.37,12,0.16,-870.00,529.00,4675,20240926,-61.90,1351,20250321,31.83,2980,-40.23,20250206,1351,31.83,20250321,4675,-61.90,20240926,1351,31.83,20250321,0.72,Y,179530,500,56 억,,403875,N,N,0,N,00,N diff --git a/179720/price/prices-20250501.csv b/179720/price/prices-20250501.csv index 097226588d5c..f1f8ef7bff25 100644 --- a/179720/price/prices-20250501.csv +++ b/179720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160823,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250509,150832,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250509,140829,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250509,130828,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250509,120830,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250509,110826,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250509,100830,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250509,090833,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N 20250508,160817,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N 20250508,150828,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N 20250508,140824,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,12,1790,500,7190,10,1,2387579,286,-7.62,31.72,12,0.00,-1573.00,378.00,15000,20241127,-20.07,6000,20240610,99.83,13490,-11.12,20250207,7990,50.06,20250326,15000,-20.07,20241127,6000,99.83,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N diff --git a/179900/price/prices-20250501.csv b/179900/price/prices-20250501.csv index 068f90f67d58..ed0d85ee9765 100644 --- a/179900/price/prices-20250501.csv +++ b/179900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160823,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20700,450,2,2.22,1149541320,56643,145.68,20450,20800,19820,26300,14200,20250,20294.50,3.58,0,-6954,21136,20692,20306,19862,19476,20915,20085,90,6050,500,14580,50,1,17952629,3716,-16.76,4.90,12,0.32,-1235.00,4224.00,39950,20240523,-48.19,17520,20250409,18.15,28400,-27.11,20250102,17520,18.15,20250409,39950,-48.19,20240523,17520,18.15,20250409,0.01,Y,179900,500,89 억,,643272,N,N,3389,N,00,N +20250509,150832,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20600,350,2,1.73,1099600820,54222,139.45,20450,20800,19820,26300,14200,20250,20279.61,3.58,0,-6800,21136,20692,20306,19862,19476,20915,20085,90,6050,500,14580,50,1,17952629,3698,-16.68,4.88,12,0.30,-1235.00,4224.00,39950,20240523,-48.44,17520,20250409,17.58,28400,-27.46,20250102,17520,17.58,20250409,39950,-48.44,20240523,17520,17.58,20250409,0.01,Y,179900,500,89 억,,643272,N,N,2072,N,00,N +20250509,140829,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20050,-200,5,-0.99,529652620,26504,68.16,20450,20450,19820,26300,14200,20250,19983.87,3.58,0,-3534,21136,20692,20306,19862,19476,20915,20085,90,6050,500,14580,50,1,17952629,3600,-16.23,4.75,12,0.15,-1235.00,4224.00,39950,20240523,-49.81,17520,20250409,14.44,28400,-29.40,20250102,17520,14.44,20250409,39950,-49.81,20240523,17520,14.44,20250409,0.01,Y,179900,500,89 억,,643272,N,N,2072,N,00,N +20250509,130828,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19990,-260,5,-1.28,445082800,22283,57.31,20450,20450,19820,26300,14200,20250,19974.10,3.58,0,-3324,21136,20692,20306,19862,19476,20915,20085,90,6050,500,14580,10,1,17952629,3589,-16.19,4.73,12,0.12,-1235.00,4224.00,39950,20240523,-49.96,17520,20250409,14.10,28400,-29.61,20250102,17520,14.10,20250409,39950,-49.96,20240523,17520,14.10,20250409,0.01,Y,179900,500,89 억,,643272,N,N,2072,N,00,N +20250509,120831,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19980,-270,5,-1.33,416127680,20834,53.58,20450,20450,19820,26300,14200,20250,19973.49,3.58,0,-3127,21136,20692,20306,19862,19476,20915,20085,90,6050,500,14580,10,1,17952629,3587,-16.18,4.73,12,0.12,-1235.00,4224.00,39950,20240523,-49.99,17520,20250409,14.04,28400,-29.65,20250102,17520,14.04,20250409,39950,-49.99,20240523,17520,14.04,20250409,0.01,Y,179900,500,89 억,,643272,N,N,2072,N,00,N +20250509,110826,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20000,-250,5,-1.23,329245380,16481,42.39,20450,20450,19820,26300,14200,20250,19977.27,3.58,0,-3593,21136,20692,20306,19862,19476,20915,20085,90,6050,500,14580,50,1,17952629,3591,-16.19,4.73,12,0.09,-1235.00,4224.00,39950,20240523,-49.94,17520,20250409,14.16,28400,-29.58,20250102,17520,14.16,20250409,39950,-49.94,20240523,17520,14.16,20250409,0.01,Y,179900,500,89 억,,643272,N,N,2072,N,00,N +20250509,100830,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19970,-280,5,-1.38,209047540,10456,26.89,20450,20450,19820,26300,14200,20250,19993.07,3.58,0,-3000,21136,20692,20306,19862,19476,20915,20085,90,6050,500,14580,10,1,17952629,3585,-16.17,4.73,12,0.06,-1235.00,4224.00,39950,20240523,-50.01,17520,20250409,13.98,28400,-29.68,20250102,17520,13.98,20250409,39950,-50.01,20240523,17520,13.98,20250409,0.01,Y,179900,500,89 억,,643272,N,N,2072,N,00,N +20250509,090833,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20000,-250,5,-1.23,56056850,2784,7.16,20450,20450,20000,26300,14200,20250,20135.36,3.58,0,-165,21136,20692,20306,19862,19476,20915,20085,90,6050,500,14580,50,1,17952629,3591,-16.19,4.73,12,0.02,-1235.00,4224.00,39950,20240523,-49.94,17520,20250409,14.16,28400,-29.58,20250102,17520,14.16,20250409,39950,-49.94,20240523,17520,14.16,20250409,0.01,Y,179900,500,89 억,,643272,N,N,2072,N,00,N 20250508,160817,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20250,150,2,0.75,789032975,38883,84.26,20200,20750,19920,26100,14100,20100,20292.49,3.54,0,6895,20560,20330,20020,19790,19480,20445,19905,90,6000,500,14470,50,1,17952629,3635,-16.40,4.79,12,0.22,-1235.00,4224.00,39950,20240523,-49.31,17520,20250409,15.58,28400,-28.70,20250102,17520,15.58,20250409,39950,-49.31,20240523,17520,15.58,20250409,0.01,Y,179900,500,89 억,,634724,N,N,2072,N,00,N 20250508,150829,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20100,0,3,0.00,769175025,37899,82.13,20200,20750,19920,26100,14100,20100,20295.39,3.54,0,7589,20560,20330,20020,19790,19480,20445,19905,90,6000,500,14470,50,1,17952629,3608,-16.28,4.76,12,0.21,-1235.00,4224.00,39950,20240523,-49.69,17520,20250409,14.73,28400,-29.23,20250102,17520,14.73,20250409,39950,-49.69,20240523,17520,14.73,20250409,0.01,Y,179900,500,89 억,,634724,N,N,313,N,00,N 20250508,140825,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20100,0,3,0.00,741055125,36506,79.11,20200,20750,19920,26100,14100,20100,20299.54,3.54,0,7589,20560,20330,20020,19790,19480,20445,19905,90,6000,500,14470,50,1,17952629,3608,-16.28,4.76,12,0.20,-1235.00,4224.00,39950,20240523,-49.69,17520,20250409,14.73,28400,-29.23,20250102,17520,14.73,20250409,39950,-49.69,20240523,17520,14.73,20250409,0.01,Y,179900,500,89 억,,634724,N,N,313,N,00,N diff --git a/180060/price/prices-20250501.csv b/180060/price/prices-20250501.csv index acb53fe26c64..0a416a30c482 100644 --- a/180060/price/prices-20250501.csv +++ b/180060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160824,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-40,5,-0.70,2359340,429,1430.00,5800,5800,5490,6550,4850,5700,5499.63,0.00,0,0,5900,5800,5700,5600,5500,5850,5650,47,850,500,3640,10,1,9347666,529,7.31,0.64,12,0.00,774.00,8895.00,12000,20240617,-52.83,4800,20250421,17.92,7200,-21.39,20250123,4800,17.92,20250421,12000,-52.83,20240617,4800,17.92,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250509,150833,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-40,5,-0.70,2359340,429,1430.00,5800,5800,5490,6550,4850,5700,5499.63,0.00,0,0,5900,5800,5700,5600,5500,5850,5650,47,850,500,3640,10,1,9347666,529,7.31,0.64,12,0.00,774.00,8895.00,12000,20240617,-52.83,4800,20250421,17.92,7200,-21.39,20250123,4800,17.92,20250421,12000,-52.83,20240617,4800,17.92,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250509,140829,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-40,5,-0.70,2359340,429,1430.00,5800,5800,5490,6550,4850,5700,5499.63,0.00,0,0,5900,5800,5700,5600,5500,5850,5650,47,850,500,3640,10,1,9347666,529,7.31,0.64,12,0.00,774.00,8895.00,12000,20240617,-52.83,4800,20250421,17.92,7200,-21.39,20250123,4800,17.92,20250421,12000,-52.83,20240617,4800,17.92,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250509,130829,57,100.00,KONEX,,,N,N,N,N, ,N,5700,0,3,0.00,695030,126,420.00,5800,5800,5510,6550,4850,5700,5516.11,0.00,0,0,5900,5800,5700,5600,5500,5850,5650,47,850,500,3640,10,1,9347666,533,7.36,0.64,12,0.00,774.00,8895.00,12000,20240617,-52.50,4800,20250421,18.75,7200,-20.83,20250123,4800,18.75,20250421,12000,-52.50,20240617,4800,18.75,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250509,120831,57,100.00,KONEX,,,N,N,N,N, ,N,5700,0,3,0.00,695030,126,420.00,5800,5800,5510,6550,4850,5700,5516.11,0.00,0,0,5900,5800,5700,5600,5500,5850,5650,47,850,500,3640,10,1,9347666,533,7.36,0.64,12,0.00,774.00,8895.00,12000,20240617,-52.50,4800,20250421,18.75,7200,-20.83,20250123,4800,18.75,20250421,12000,-52.50,20240617,4800,18.75,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250509,110827,57,100.00,KONEX,,,N,N,N,N, ,N,5700,0,3,0.00,695030,126,420.00,5800,5800,5510,6550,4850,5700,5516.11,0.00,0,0,5900,5800,5700,5600,5500,5850,5650,47,850,500,3640,10,1,9347666,533,7.36,0.64,12,0.00,774.00,8895.00,12000,20240617,-52.50,4800,20250421,18.75,7200,-20.83,20250123,4800,18.75,20250421,12000,-52.50,20240617,4800,18.75,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250509,100831,57,100.00,KONEX,,,N,N,N,N, ,N,5700,0,3,0.00,695030,126,420.00,5800,5800,5510,6550,4850,5700,5516.11,0.00,0,0,5900,5800,5700,5600,5500,5850,5650,47,850,500,3640,10,1,9347666,533,7.36,0.64,12,0.00,774.00,8895.00,12000,20240617,-52.50,4800,20250421,18.75,7200,-20.83,20250123,4800,18.75,20250421,12000,-52.50,20240617,4800,18.75,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250509,090833,57,100.00,KONEX,,,N,N,N,N, ,N,5800,100,2,1.75,5800,1,3.33,5800,5800,5800,6550,4850,5700,5800.00,0.00,0,0,5900,5800,5700,5600,5500,5850,5650,47,850,500,3640,10,1,9347666,542,7.49,0.65,12,0.00,774.00,8895.00,12000,20240617,-51.67,4800,20250421,20.83,7200,-19.44,20250123,4800,20.83,20250421,12000,-51.67,20240617,4800,20.83,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N 20250508,160818,57,100.00,KONEX,,,N,N,N,N, ,N,5700,210,2,3.83,171190,30,3.26,5600,5800,5600,6310,4670,5490,5706.33,0.00,0,0,5990,5740,5500,5250,5010,5620,5130,47,820,500,3510,10,1,9347666,533,7.36,0.64,12,0.00,774.00,8895.00,12000,20240617,-52.50,4800,20250421,18.75,7200,-20.83,20250123,4800,18.75,20250421,12000,-52.50,20240617,4800,18.75,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N 20250508,150829,57,100.00,KONEX,,,N,N,N,N, ,N,5770,280,2,5.10,159890,28,3.04,5600,5800,5600,6310,4670,5490,5710.36,0.00,0,0,5990,5740,5500,5250,5010,5620,5130,47,820,500,3510,10,1,9347666,539,7.45,0.65,12,0.00,774.00,8895.00,12000,20240617,-51.92,4800,20250421,20.21,7200,-19.86,20250123,4800,20.21,20250421,12000,-51.92,20240617,4800,20.21,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N 20250508,140825,57,100.00,KONEX,,,N,N,N,N, ,N,5770,280,2,5.10,159890,28,3.04,5600,5800,5600,6310,4670,5490,5710.36,0.00,0,0,5990,5740,5500,5250,5010,5620,5130,47,820,500,3510,10,1,9347666,539,7.45,0.65,12,0.00,774.00,8895.00,12000,20240617,-51.92,4800,20250421,20.21,7200,-19.86,20250123,4800,20.21,20250421,12000,-51.92,20240617,4800,20.21,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N diff --git a/180400/price/prices-20250501.csv b/180400/price/prices-20250501.csv index 41bcec58dae2..1b5c82643345 100644 --- a/180400/price/prices-20250501.csv +++ b/180400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160824,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,-40,5,-1.75,694215253,311773,49.71,2280,2295,2190,2960,1600,2280,2226.67,10.36,0,-30521,2420,2350,2290,2220,2160,2385,2255,246,680,500,0,5,1,49219432,1103,-1.85,7.89,12,0.63,-1209.00,284.00,4785,20240807,-53.19,1309,20250214,71.12,2360,-5.08,20250508,1309,71.12,20250214,4785,-53.19,20240807,1309,71.12,20250214,0.63,Y,180400,500,246 억,,5100916,N,N,18746,N,00,N +20250509,150833,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-50,5,-2.19,666991868,299592,47.77,2280,2295,2190,2960,1600,2280,2226.33,10.36,0,-27958,2420,2350,2290,2220,2160,2385,2255,246,680,500,0,5,1,49219432,1098,-1.84,7.85,12,0.61,-1209.00,284.00,4785,20240807,-53.40,1309,20250214,70.36,2360,-5.51,20250508,1309,70.36,20250214,4785,-53.40,20240807,1309,70.36,20250214,0.63,Y,180400,500,246 억,,5100916,N,N,14901,N,00,N +20250509,140829,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-25,5,-1.10,589754073,265221,42.29,2280,2295,2190,2960,1600,2280,2223.63,10.36,0,-18451,2420,2350,2290,2220,2160,2385,2255,246,680,500,0,5,1,49219432,1110,-1.87,7.94,12,0.54,-1209.00,284.00,4785,20240807,-52.87,1309,20250214,72.27,2360,-4.45,20250508,1309,72.27,20250214,4785,-52.87,20240807,1309,72.27,20250214,0.63,Y,180400,500,246 억,,5100916,N,N,14901,N,00,N +20250509,130829,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-65,5,-2.85,457874608,206198,32.88,2280,2295,2190,2960,1600,2280,2220.56,10.36,0,-742,2420,2350,2290,2220,2160,2385,2255,246,680,500,0,5,1,49219432,1090,-1.83,7.80,12,0.42,-1209.00,284.00,4785,20240807,-53.71,1309,20250214,69.21,2360,-6.14,20250508,1309,69.21,20250214,4785,-53.71,20240807,1309,69.21,20250214,0.63,Y,180400,500,246 억,,5100916,N,N,14901,N,00,N +20250509,120831,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,-60,5,-2.63,378293574,170292,27.15,2280,2295,2190,2960,1600,2280,2221.44,10.36,0,14510,2420,2350,2290,2220,2160,2385,2255,246,680,500,0,5,1,49219432,1093,-1.84,7.82,12,0.35,-1209.00,284.00,4785,20240807,-53.61,1309,20250214,69.60,2360,-5.93,20250508,1309,69.60,20250214,4785,-53.61,20240807,1309,69.60,20250214,0.63,Y,180400,500,246 억,,5100916,N,N,14901,N,00,N +20250509,110827,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-65,5,-2.85,343105200,154457,24.63,2280,2295,2190,2960,1600,2280,2221.36,10.36,0,18648,2420,2350,2290,2220,2160,2385,2255,246,680,500,0,5,1,49219432,1090,-1.83,7.80,12,0.31,-1209.00,284.00,4785,20240807,-53.71,1309,20250214,69.21,2360,-6.14,20250508,1309,69.21,20250214,4785,-53.71,20240807,1309,69.21,20250214,0.63,Y,180400,500,246 억,,5100916,N,N,14901,N,00,N +20250509,100831,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-85,5,-3.73,284711780,127998,20.41,2280,2295,2190,2960,1600,2280,2224.35,10.36,0,17403,2420,2350,2290,2220,2160,2385,2255,246,680,500,0,5,1,49219432,1080,-1.82,7.73,12,0.26,-1209.00,284.00,4785,20240807,-54.13,1309,20250214,67.69,2360,-6.99,20250508,1309,67.69,20250214,4785,-54.13,20240807,1309,67.69,20250214,0.63,Y,180400,500,246 억,,5100916,N,N,14901,N,00,N +20250509,090833,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,-20,5,-0.88,74974810,33362,5.32,2280,2295,2190,2960,1600,2280,2247.31,10.36,0,3067,2420,2350,2290,2220,2160,2385,2255,246,680,500,0,5,1,49219432,1112,-1.87,7.96,12,0.07,-1209.00,284.00,4785,20240807,-52.77,1309,20250214,72.65,2360,-4.24,20250508,1309,72.65,20250214,4785,-52.77,20240807,1309,72.65,20250214,0.63,Y,180400,500,246 억,,5100916,N,N,14901,N,00,N 20250508,160818,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,50,2,2.24,1443576925,625054,58.79,2230,2360,2230,2895,1565,2230,2309.53,10.25,0,59247,2456,2342,2231,2117,2006,2400,2175,246,665,500,0,5,1,49219432,1122,-1.89,8.03,12,1.27,-1209.00,284.00,4785,20240807,-52.35,1309,20250214,74.18,2360,-3.39,20250508,1309,74.18,20250214,4785,-52.35,20240807,1309,74.18,20250214,0.65,Y,180400,500,246 억,,5043631,N,N,14901,N,00,N 20250508,150829,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,60,2,2.69,1408399585,609605,57.34,2230,2360,2230,2895,1565,2230,2310.35,10.25,0,63074,2456,2342,2231,2117,2006,2400,2175,246,665,500,0,5,1,49219432,1127,-1.89,8.06,12,1.24,-1209.00,284.00,4785,20240807,-52.14,1309,20250214,74.94,2360,-2.97,20250508,1309,74.94,20250214,4785,-52.14,20240807,1309,74.94,20250214,0.65,Y,180400,500,246 억,,5043631,N,N,59914,N,00,N 20250508,140825,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,80,2,3.59,1285797350,556048,52.30,2230,2360,2230,2895,1565,2230,2312.39,10.25,0,76785,2456,2342,2231,2117,2006,2400,2175,246,665,500,0,5,1,49219432,1137,-1.91,8.13,12,1.13,-1209.00,284.00,4785,20240807,-51.72,1309,20250214,76.47,2360,-2.12,20250508,1309,76.47,20250214,4785,-51.72,20240807,1309,76.47,20250214,0.65,Y,180400,500,246 억,,5043631,N,N,59914,N,00,N diff --git a/180640/price/prices-20250501.csv b/180640/price/prices-20250501.csv index 1991684f4211..02039337f8de 100644 --- a/180640/price/prices-20250501.csv +++ b/180640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160824,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84500,-1200,5,-1.40,2537252850,29878,45.01,84500,87200,84000,111400,60000,85700,84920.44,21.80,2752,-4000,89366,87532,85766,83932,82166,88450,84850,1669,25700,2500,63410,100,1,66762279,56414,11.44,1.77,12,0.04,7385.00,47680.00,94900,20241017,-10.96,56700,20240529,49.03,89000,-5.06,20250507,71100,18.85,20250102,94900,-10.96,20241017,56700,49.03,20240529,0.02,Y,180640,2500,1669 억,,14554432,N,N,7458,N,00,N +20250509,150833,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84300,-1400,5,-1.63,2285595050,26900,40.52,84500,87200,84000,111400,60000,85700,84966.36,21.80,2752,-4676,89366,87532,85766,83932,82166,88450,84850,1669,25700,2500,63410,100,1,66762279,56281,11.42,1.77,12,0.04,7385.00,47680.00,94900,20241017,-11.17,56700,20240529,48.68,89000,-5.28,20250507,71100,18.57,20250102,94900,-11.17,20241017,56700,48.68,20240529,0.02,Y,180640,2500,1669 억,,14554432,N,N,10224,N,00,N +20250509,140830,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84200,-1500,5,-1.75,1921460200,22587,34.02,84500,87200,84000,111400,60000,85700,85069.30,21.80,2752,-4639,89366,87532,85766,83932,82166,88450,84850,1669,25700,2500,63410,100,1,66762279,56214,11.40,1.77,12,0.03,7385.00,47680.00,94900,20241017,-11.28,56700,20240529,48.50,89000,-5.39,20250507,71100,18.42,20250102,94900,-11.28,20241017,56700,48.50,20240529,0.02,Y,180640,2500,1669 억,,14554432,N,N,10224,N,00,N +20250509,130829,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84700,-1000,5,-1.17,1680870800,19740,29.74,84500,87200,84000,111400,60000,85700,85150.50,21.80,2752,-4250,89366,87532,85766,83932,82166,88450,84850,1669,25700,2500,63410,100,1,66762279,56548,11.47,1.78,12,0.03,7385.00,47680.00,94900,20241017,-10.75,56700,20240529,49.38,89000,-4.83,20250507,71100,19.13,20250102,94900,-10.75,20241017,56700,49.38,20240529,0.02,Y,180640,2500,1669 억,,14554432,N,N,10224,N,00,N +20250509,120831,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84700,-1000,5,-1.17,1495283400,17548,26.43,84500,87200,84000,111400,60000,85700,85211.04,21.80,2752,-4320,89366,87532,85766,83932,82166,88450,84850,1669,25700,2500,63410,100,1,66762279,56548,11.47,1.78,12,0.03,7385.00,47680.00,94900,20241017,-10.75,56700,20240529,49.38,89000,-4.83,20250507,71100,19.13,20250102,94900,-10.75,20241017,56700,49.38,20240529,0.02,Y,180640,2500,1669 억,,14554432,N,N,10224,N,00,N +20250509,110827,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84500,-1200,5,-1.40,1306576600,15320,23.08,84500,87200,84000,111400,60000,85700,85285.68,21.80,2752,-4192,89366,87532,85766,83932,82166,88450,84850,1669,25700,2500,63410,100,1,66762279,56414,11.44,1.77,12,0.02,7385.00,47680.00,94900,20241017,-10.96,56700,20240529,49.03,89000,-5.06,20250507,71100,18.85,20250102,94900,-10.96,20241017,56700,49.03,20240529,0.02,Y,180640,2500,1669 억,,14554432,N,N,10224,N,00,N +20250509,100831,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84200,-1500,5,-1.75,986194400,11517,17.35,84500,87200,84000,111400,60000,85700,85629.45,21.80,2752,-3179,89366,87532,85766,83932,82166,88450,84850,1669,25700,2500,63410,100,1,66762279,56214,11.40,1.77,12,0.02,7385.00,47680.00,94900,20241017,-11.28,56700,20240529,48.50,89000,-5.39,20250507,71100,18.42,20250102,94900,-11.28,20241017,56700,48.50,20240529,0.02,Y,180640,2500,1669 억,,14554432,N,N,10224,N,00,N +20250509,090834,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,85700,0,3,0.00,342257200,4009,6.04,84500,85900,84500,111400,60000,85700,85372.21,21.80,2752,-180,89366,87532,85766,83932,82166,88450,84850,1669,25700,2500,63410,100,1,66762279,57215,11.60,1.80,12,0.01,7385.00,47680.00,94900,20241017,-9.69,56700,20240529,51.15,89000,-3.71,20250507,71100,20.53,20250102,94900,-9.69,20241017,56700,51.15,20240529,0.02,Y,180640,2500,1669 억,,14554432,N,N,10224,N,00,N 20250508,160818,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,85700,300,2,0.35,5710880700,66386,69.56,84100,87600,84000,111000,59800,85400,86025.38,21.81,0,-6441,92866,89132,85266,81532,77666,91000,83400,1669,25600,2500,63190,100,1,66762279,57215,11.60,1.80,12,0.10,7385.00,47680.00,94900,20241017,-9.69,56700,20240529,51.15,89000,-3.71,20250507,71100,20.53,20250102,94900,-9.69,20241017,56700,51.15,20240529,0.02,Y,180640,2500,1669 억,,14559667,N,N,10224,N,00,N 20250508,150829,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,85400,0,3,0.00,3385641400,39246,41.12,84100,87600,84000,111000,59800,85400,86267.17,21.81,0,-898,92866,89132,85266,81532,77666,91000,83400,1669,25600,2500,63190,100,1,66762279,57015,11.56,1.79,12,0.06,7385.00,47680.00,94900,20241017,-10.01,56700,20240529,50.62,89000,-4.04,20250507,71100,20.11,20250102,94900,-10.01,20241017,56700,50.62,20240529,0.02,Y,180640,2500,1669 억,,14559667,N,N,21131,N,00,N 20250508,140825,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,85800,400,2,0.47,2647544600,30621,32.08,84100,87600,84000,111000,59800,85400,86461.73,21.81,0,918,92866,89132,85266,81532,77666,91000,83400,1669,25600,2500,63190,100,1,66762279,57282,11.62,1.80,12,0.05,7385.00,47680.00,94900,20241017,-9.59,56700,20240529,51.32,89000,-3.60,20250507,71100,20.68,20250102,94900,-9.59,20241017,56700,51.32,20240529,0.02,Y,180640,2500,1669 억,,14559667,N,N,21131,N,00,N diff --git a/181710/price/prices-20250501.csv b/181710/price/prices-20250501.csv index d26f0e74d4da..7ba7c29dd14d 100644 --- a/181710/price/prices-20250501.csv +++ b/181710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160824,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22450,100,2,0.45,1674049200,75125,115.92,22200,22450,22000,29050,15650,22350,22283.52,8.95,0,15048,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16980,50,1,33766123,7580,-5.75,0.51,12,0.22,-3904.00,44363.00,25550,20240509,-12.13,15510,20241114,44.75,22600,-0.66,20250430,17340,29.47,20250102,25550,-12.13,20240509,15510,44.75,20241114,0.64,Y,181710,500,187 억,,3020425,N,N,6534,N,00,N +20250509,150833,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22300,-50,5,-0.22,1647147850,73926,114.07,22200,22450,22000,29050,15650,22350,22281.04,8.95,0,14745,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16980,50,1,33766123,7530,-5.71,0.50,12,0.22,-3904.00,44363.00,25550,20240509,-12.72,15510,20241114,43.78,22600,-1.33,20250430,17340,28.60,20250102,25550,-12.72,20240509,15510,43.78,20241114,0.64,Y,181710,500,187 억,,3020425,N,N,5511,N,00,N +20250509,140830,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22250,-100,5,-0.45,1201735150,53982,83.29,22200,22450,22000,29050,15650,22350,22261.78,8.95,0,18801,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16980,50,1,33766123,7513,-5.70,0.50,12,0.16,-3904.00,44363.00,25550,20240509,-12.92,15510,20241114,43.46,22600,-1.55,20250430,17340,28.32,20250102,25550,-12.92,20240509,15510,43.46,20241114,0.64,Y,181710,500,187 억,,3020425,N,N,5511,N,00,N +20250509,130829,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22350,0,3,0.00,937275100,42136,65.01,22200,22450,22000,29050,15650,22350,22244.05,8.95,0,15085,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16980,50,1,33766123,7547,-5.72,0.50,12,0.12,-3904.00,44363.00,25550,20240509,-12.52,15510,20241114,44.10,22600,-1.11,20250430,17340,28.89,20250102,25550,-12.52,20240509,15510,44.10,20241114,0.64,Y,181710,500,187 억,,3020425,N,N,5511,N,00,N +20250509,120832,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22350,0,3,0.00,730528250,32893,50.75,22200,22400,22000,29050,15650,22350,22209.23,8.95,0,13737,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16980,50,1,33766123,7547,-5.72,0.50,12,0.10,-3904.00,44363.00,25550,20240509,-12.52,15510,20241114,44.10,22600,-1.11,20250430,17340,28.89,20250102,25550,-12.52,20240509,15510,44.10,20241114,0.64,Y,181710,500,187 억,,3020425,N,N,5511,N,00,N +20250509,110827,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22150,-200,5,-0.89,444279550,20068,30.96,22200,22400,22000,29050,15650,22350,22138.71,8.95,0,8805,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16980,50,1,33766123,7479,-5.67,0.50,12,0.06,-3904.00,44363.00,25550,20240509,-13.31,15510,20241114,42.81,22600,-1.99,20250430,17340,27.74,20250102,25550,-13.31,20240509,15510,42.81,20241114,0.64,Y,181710,500,187 억,,3020425,N,N,5511,N,00,N +20250509,100831,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22200,-150,5,-0.67,250830650,11348,17.51,22200,22400,22000,29050,15650,22350,22103.51,8.95,0,2715,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16980,50,1,33766123,7496,-5.69,0.50,12,0.03,-3904.00,44363.00,25550,20240509,-13.11,15510,20241114,43.13,22600,-1.77,20250430,17340,28.03,20250102,25550,-13.11,20240509,15510,43.13,20241114,0.64,Y,181710,500,187 억,,3020425,N,N,5511,N,00,N +20250509,090834,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22200,-150,5,-0.67,22648200,1019,1.57,22200,22350,22150,29050,15650,22350,22225.91,8.95,0,427,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16980,50,1,33766123,7496,-5.69,0.50,12,0.00,-3904.00,44363.00,25550,20240509,-13.11,15510,20241114,43.13,22600,-1.77,20250430,17340,28.03,20250102,25550,-13.11,20240509,15510,43.13,20241114,0.64,Y,181710,500,187 억,,3020425,N,N,5511,N,00,N 20250508,160818,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22350,100,2,0.45,1433623350,64810,123.78,22200,22400,21900,28900,15600,22250,22120.40,8.94,0,380,22683,22466,22133,21916,21583,22575,22025,188,6650,500,16910,50,1,33766123,7547,-5.72,0.50,12,0.19,-3904.00,44363.00,25550,20240509,-12.52,15510,20241114,44.10,22600,-1.11,20250430,17340,28.89,20250102,25550,-12.52,20240509,15510,44.10,20241114,0.64,Y,181710,500,187 억,,3018293,N,N,5511,N,00,N 20250508,150830,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22300,50,2,0.22,1397933800,63211,120.73,22200,22400,21900,28900,15600,22250,22115.36,8.94,0,-508,22683,22466,22133,21916,21583,22575,22025,188,6650,500,16910,50,1,33766123,7530,-5.71,0.50,12,0.19,-3904.00,44363.00,25550,20240509,-12.72,15510,20241114,43.78,22600,-1.33,20250430,17340,28.60,20250102,25550,-12.72,20240509,15510,43.78,20241114,0.64,Y,181710,500,187 억,,3018293,N,N,2980,N,00,N 20250508,140826,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,22100,-150,5,-0.67,922049100,41830,79.89,22200,22350,21900,28900,15600,22250,22042.77,8.94,0,508,22683,22466,22133,21916,21583,22575,22025,188,6650,500,16910,50,1,33766123,7462,-5.66,0.50,12,0.12,-3904.00,44363.00,25550,20240509,-13.50,15510,20241114,42.49,22600,-2.21,20250430,17340,27.45,20250102,25550,-13.50,20240509,15510,42.49,20241114,0.64,Y,181710,500,187 억,,3018293,N,N,2980,N,00,N diff --git a/182360/price/prices-20250501.csv b/182360/price/prices-20250501.csv index 4e959050bac8..5a2cec9f299a 100644 --- a/182360/price/prices-20250501.csv +++ b/182360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160825,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19770,40,2,0.20,2883078650,147983,102.51,19740,19910,19110,25600,13820,19730,19482.50,6.95,0,6261,20243,19986,19643,19386,19043,20115,19515,75,5870,500,14200,10,1,15002490,2966,17.43,1.73,12,0.99,1134.00,11404.00,20750,20250502,-4.72,10940,20240805,80.71,20750,-4.72,20250502,13370,47.87,20250203,20750,-4.72,20250502,10940,80.71,20240805,5.92,Y,182360,500,75 억,,1042290,N,N,598,N,00,N +20250509,150834,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19750,20,2,0.10,2811506140,144361,100.00,19740,19910,19110,25600,13820,19730,19475.52,6.95,0,6360,20243,19986,19643,19386,19043,20115,19515,75,5870,500,14200,10,1,15002490,2963,17.42,1.73,12,0.96,1134.00,11404.00,20750,20250502,-4.82,10940,20240805,80.53,20750,-4.82,20250502,13370,47.72,20250203,20750,-4.82,20250502,10940,80.53,20240805,5.92,Y,182360,500,75 억,,1042290,N,N,652,N,00,N +20250509,140830,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19710,-20,5,-0.10,2621008500,134701,93.31,19740,19910,19110,25600,13820,19730,19457.97,6.95,0,2884,20243,19986,19643,19386,19043,20115,19515,75,5870,500,14200,10,1,15002490,2957,17.38,1.73,12,0.90,1134.00,11404.00,20750,20250502,-5.01,10940,20240805,80.16,20750,-5.01,20250502,13370,47.42,20250203,20750,-5.01,20250502,10940,80.16,20240805,5.92,Y,182360,500,75 억,,1042290,N,N,652,N,00,N +20250509,130830,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19590,-140,5,-0.71,2422696920,124619,86.32,19740,19910,19110,25600,13820,19730,19440.83,6.95,0,-893,20243,19986,19643,19386,19043,20115,19515,75,5870,500,14200,10,1,15002490,2939,17.28,1.72,12,0.83,1134.00,11404.00,20750,20250502,-5.59,10940,20240805,79.07,20750,-5.59,20250502,13370,46.52,20250203,20750,-5.59,20250502,10940,79.07,20240805,5.92,Y,182360,500,75 억,,1042290,N,N,652,N,00,N +20250509,120832,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19750,20,2,0.10,2258215580,116255,80.53,19740,19910,19110,25600,13820,19730,19424.67,6.95,0,1088,20243,19986,19643,19386,19043,20115,19515,75,5870,500,14200,10,1,15002490,2963,17.42,1.73,12,0.77,1134.00,11404.00,20750,20250502,-4.82,10940,20240805,80.53,20750,-4.82,20250502,13370,47.72,20250203,20750,-4.82,20250502,10940,80.53,20240805,5.92,Y,182360,500,75 억,,1042290,N,N,652,N,00,N +20250509,110828,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19420,-310,5,-1.57,1641894670,84902,58.81,19740,19750,19110,25600,13820,19730,19338.70,6.95,0,-6169,20243,19986,19643,19386,19043,20115,19515,75,5870,500,14200,10,1,15002490,2913,17.13,1.70,12,0.57,1134.00,11404.00,20750,20250502,-6.41,10940,20240805,77.51,20750,-6.41,20250502,13370,45.25,20250203,20750,-6.41,20250502,10940,77.51,20240805,5.92,Y,182360,500,75 억,,1042290,N,N,652,N,00,N +20250509,100832,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19320,-410,5,-2.08,1330728330,68794,47.65,19740,19750,19110,25600,13820,19730,19343.67,6.95,0,-4641,20243,19986,19643,19386,19043,20115,19515,75,5870,500,14200,10,1,15002490,2898,17.04,1.69,12,0.46,1134.00,11404.00,20750,20250502,-6.89,10940,20240805,76.60,20750,-6.89,20250502,13370,44.50,20250203,20750,-6.89,20250502,10940,76.60,20240805,5.92,Y,182360,500,75 억,,1042290,N,N,652,N,00,N +20250509,090834,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19630,-100,5,-0.51,156976270,7973,5.52,19740,19750,19610,25600,13820,19730,19688.48,6.95,0,-3549,20243,19986,19643,19386,19043,20115,19515,75,5870,500,14200,10,1,15002490,2945,17.31,1.72,12,0.05,1134.00,11404.00,20750,20250502,-5.40,10940,20240805,79.43,20750,-5.40,20250502,13370,46.82,20250203,20750,-5.40,20250502,10940,79.43,20240805,5.92,Y,182360,500,75 억,,1042290,N,N,652,N,00,N 20250508,160819,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19730,260,2,1.34,2813815475,144364,105.39,19510,19900,19300,25300,13630,19470,19491.11,6.58,0,49052,19750,19610,19500,19360,19250,19555,19305,75,5830,500,14010,10,1,15002490,2960,17.40,1.73,12,0.96,1134.00,11404.00,20750,20250502,-4.92,10940,20240805,80.35,20750,-4.92,20250502,13370,47.57,20250203,20750,-4.92,20250502,10940,80.35,20240805,5.49,Y,182360,500,75 억,,987303,N,N,652,N,00,N 20250508,150830,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19640,170,2,0.87,2706338055,138909,101.41,19510,19900,19300,25300,13630,19470,19482.81,6.58,0,47812,19750,19610,19500,19360,19250,19555,19305,75,5830,500,14010,10,1,15002490,2946,17.32,1.72,12,0.93,1134.00,11404.00,20750,20250502,-5.35,10940,20240805,79.52,20750,-5.35,20250502,13370,46.90,20250203,20750,-5.35,20250502,10940,79.52,20240805,5.49,Y,182360,500,75 억,,987303,N,N,1128,N,00,N 20250508,140826,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,19480,10,2,0.05,2393162495,122940,89.75,19510,19900,19300,25300,13630,19470,19466.10,6.58,0,41523,19750,19610,19500,19360,19250,19555,19305,75,5830,500,14010,10,1,15002490,2922,17.18,1.71,12,0.82,1134.00,11404.00,20750,20250502,-6.12,10940,20240805,78.06,20750,-6.12,20250502,13370,45.70,20250203,20750,-6.12,20250502,10940,78.06,20240805,5.49,Y,182360,500,75 억,,987303,N,N,1128,N,00,N diff --git a/182400/price/prices-20250501.csv b/182400/price/prices-20250501.csv index f537e728a50c..74690511e543 100644 --- a/182400/price/prices-20250501.csv +++ b/182400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160825,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240425,0.00,2020,20240425,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240509,2020,0.00,20240509,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N +20250509,150834,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240425,0.00,2020,20240425,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240509,2020,0.00,20240509,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N +20250509,140830,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240425,0.00,2020,20240425,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240509,2020,0.00,20240509,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N +20250509,130830,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240425,0.00,2020,20240425,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240509,2020,0.00,20240509,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N +20250509,120832,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240425,0.00,2020,20240425,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240509,2020,0.00,20240509,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N +20250509,110828,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240425,0.00,2020,20240425,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240509,2020,0.00,20240509,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N +20250509,100832,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240425,0.00,2020,20240425,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240509,2020,0.00,20240509,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N +20250509,090834,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240425,0.00,2020,20240425,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240509,2020,0.00,20240509,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N 20250508,160819,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240424,0.00,2020,20240424,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240508,2020,0.00,20240508,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N 20250508,150830,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240424,0.00,2020,20240424,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240508,2020,0.00,20240508,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N 20250508,140826,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240424,0.00,2020,20240424,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240508,2020,0.00,20240508,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N diff --git a/183190/price/prices-20250501.csv b/183190/price/prices-20250501.csv index 86d11e0aa350..d85289690214 100644 --- a/183190/price/prices-20250501.csv +++ b/183190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160825,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11100,-30,5,-0.27,469665345,42459,105.94,11130,11140,10960,14460,7800,11130,11061.62,6.33,0,-4196,11243,11186,11083,11026,10923,11215,11055,195,3330,500,8230,10,1,37346770,4145,5.26,0.38,12,0.11,2112.00,29136.00,12240,20240605,-9.31,9370,20241209,18.46,11240,-1.25,20250422,9760,13.73,20250407,12240,-9.31,20240605,9370,18.46,20241209,0.24,Y,183190,500,194 억,,2362671,N,N,5047,N,00,N +20250509,150834,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11090,-40,5,-0.36,458260845,41430,103.37,11130,11140,10960,14460,7800,11130,11061.09,6.33,0,-3753,11243,11186,11083,11026,10923,11215,11055,195,3330,500,8230,10,1,37346770,4142,5.25,0.38,12,0.11,2112.00,29136.00,12240,20240605,-9.40,9370,20241209,18.36,11240,-1.33,20250422,9760,13.63,20250407,12240,-9.40,20240605,9370,18.36,20241209,0.24,Y,183190,500,194 억,,2362671,N,N,4162,N,00,N +20250509,140831,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11110,-20,5,-0.18,338061485,30578,76.29,11130,11140,10960,14460,7800,11130,11055.71,6.33,0,745,11243,11186,11083,11026,10923,11215,11055,195,3330,500,8230,10,1,37346770,4149,5.26,0.38,12,0.08,2112.00,29136.00,12240,20240605,-9.23,9370,20241209,18.57,11240,-1.16,20250422,9760,13.83,20250407,12240,-9.23,20240605,9370,18.57,20241209,0.24,Y,183190,500,194 억,,2362671,N,N,4162,N,00,N +20250509,130830,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11080,-50,5,-0.45,211136995,19139,47.75,11130,11140,10960,14460,7800,11130,11031.77,6.33,0,1067,11243,11186,11083,11026,10923,11215,11055,195,3330,500,8230,10,1,37346770,4138,5.25,0.38,12,0.05,2112.00,29136.00,12240,20240605,-9.48,9370,20241209,18.25,11240,-1.42,20250422,9760,13.52,20250407,12240,-9.48,20240605,9370,18.25,20241209,0.24,Y,183190,500,194 억,,2362671,N,N,4162,N,00,N +20250509,120832,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10990,-140,5,-1.26,171922595,15589,38.89,11130,11140,10960,14460,7800,11130,11028.46,6.33,0,1351,11243,11186,11083,11026,10923,11215,11055,195,3330,500,8230,10,1,37346770,4104,5.20,0.38,12,0.04,2112.00,29136.00,12240,20240605,-10.21,9370,20241209,17.29,11240,-2.22,20250422,9760,12.60,20250407,12240,-10.21,20240605,9370,17.29,20241209,0.24,Y,183190,500,194 억,,2362671,N,N,4162,N,00,N +20250509,110828,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10990,-140,5,-1.26,132910105,12040,30.04,11130,11140,10960,14460,7800,11130,11039.05,6.33,0,1976,11243,11186,11083,11026,10923,11215,11055,195,3330,500,8230,10,1,37346770,4104,5.20,0.38,12,0.03,2112.00,29136.00,12240,20240605,-10.21,9370,20241209,17.29,11240,-2.22,20250422,9760,12.60,20250407,12240,-10.21,20240605,9370,17.29,20241209,0.24,Y,183190,500,194 억,,2362671,N,N,4162,N,00,N +20250509,100832,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11040,-90,5,-0.81,85915180,7766,19.38,11130,11140,11020,14460,7800,11130,11062.99,6.33,0,2636,11243,11186,11083,11026,10923,11215,11055,195,3330,500,8230,10,1,37346770,4123,5.23,0.38,12,0.02,2112.00,29136.00,12240,20240605,-9.80,9370,20241209,17.82,11240,-1.78,20250422,9760,13.11,20250407,12240,-9.80,20240605,9370,17.82,20241209,0.24,Y,183190,500,194 억,,2362671,N,N,4162,N,00,N +20250509,090835,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11090,-40,5,-0.36,35968840,3248,8.10,11130,11140,11040,14460,7800,11130,11074.15,6.33,0,865,11243,11186,11083,11026,10923,11215,11055,195,3330,500,8230,10,1,37346770,4142,5.25,0.38,12,0.01,2112.00,29136.00,12240,20240605,-9.40,9370,20241209,18.36,11240,-1.33,20250422,9760,13.63,20250407,12240,-9.40,20240605,9370,18.36,20241209,0.24,Y,183190,500,194 억,,2362671,N,N,4162,N,00,N 20250508,160819,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11130,100,2,0.91,443647845,40061,104.84,11040,11140,10980,14330,7730,11030,11074.31,6.32,0,2590,11243,11136,10953,10846,10663,11190,10900,195,3300,500,8160,10,1,37346770,4157,5.27,0.38,12,0.11,2112.00,29136.00,12240,20240605,-9.07,9370,20241209,18.78,11240,-0.98,20250422,9760,14.04,20250407,12240,-9.07,20240605,9370,18.78,20241209,0.22,Y,183190,500,194 억,,2359572,N,N,4162,N,00,N 20250508,150830,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11110,80,2,0.73,410769805,37104,97.10,11040,11140,10980,14330,7730,11030,11070.77,6.32,0,1155,11243,11136,10953,10846,10663,11190,10900,195,3300,500,8160,10,1,37346770,4149,5.26,0.38,12,0.10,2112.00,29136.00,12240,20240605,-9.23,9370,20241209,18.57,11240,-1.16,20250422,9760,13.83,20250407,12240,-9.23,20240605,9370,18.57,20241209,0.22,Y,183190,500,194 억,,2359572,N,N,141,N,00,N 20250508,140826,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11090,60,2,0.54,270737185,24493,64.10,11040,11120,10980,14330,7730,11030,11053.66,6.32,0,1217,11243,11136,10953,10846,10663,11190,10900,195,3300,500,8160,10,1,37346770,4142,5.25,0.38,12,0.07,2112.00,29136.00,12240,20240605,-9.40,9370,20241209,18.36,11240,-1.33,20250422,9760,13.63,20250407,12240,-9.40,20240605,9370,18.36,20241209,0.22,Y,183190,500,194 억,,2359572,N,N,141,N,00,N diff --git a/183300/price/prices-20250501.csv b/183300/price/prices-20250501.csv index 5572dcc429c7..dd8263930d06 100644 --- a/183300/price/prices-20250501.csv +++ b/183300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160825,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56400,-1800,5,-3.09,7921234950,139924,131.50,58400,58800,56000,75600,40800,58200,56610.98,19.27,0,44089,61533,59866,58983,57316,56433,59425,56875,52,17400,500,41900,100,1,10460684,5900,10.56,2.10,12,1.34,5340.00,26878.00,98400,20240516,-42.68,31550,20241209,78.76,65500,-13.89,20250425,35700,57.98,20250203,98400,-42.68,20240516,31550,78.76,20241209,3.08,Y,183300,500,52 억,,2015817,N,N,585,N,00,N +20250509,150834,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56600,-1600,5,-2.75,7611912000,134450,126.35,58400,58800,56000,75600,40800,58200,56615.19,19.27,0,41459,61533,59866,58983,57316,56433,59425,56875,52,17400,500,41900,100,1,10460684,5921,10.60,2.11,12,1.29,5340.00,26878.00,98400,20240516,-42.48,31550,20241209,79.40,65500,-13.59,20250425,35700,58.54,20250203,98400,-42.48,20240516,31550,79.40,20241209,3.08,Y,183300,500,52 억,,2015817,N,N,1216,N,00,N +20250509,140831,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56400,-1800,5,-3.09,5644022150,99500,93.51,58400,58800,56200,75600,40800,58200,56723.84,19.27,0,26364,61533,59866,58983,57316,56433,59425,56875,52,17400,500,41900,100,1,10460684,5900,10.56,2.10,12,0.95,5340.00,26878.00,98400,20240516,-42.68,31550,20241209,78.76,65500,-13.89,20250425,35700,57.98,20250203,98400,-42.68,20240516,31550,78.76,20241209,3.08,Y,183300,500,52 억,,2015817,N,N,1216,N,00,N +20250509,130830,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56600,-1600,5,-2.75,4898233850,86315,81.12,58400,58800,56200,75600,40800,58200,56748.35,19.27,0,20107,61533,59866,58983,57316,56433,59425,56875,52,17400,500,41900,100,1,10460684,5921,10.60,2.11,12,0.83,5340.00,26878.00,98400,20240516,-42.48,31550,20241209,79.40,65500,-13.59,20250425,35700,58.54,20250203,98400,-42.48,20240516,31550,79.40,20241209,3.08,Y,183300,500,52 억,,2015817,N,N,1216,N,00,N +20250509,120833,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56400,-1800,5,-3.09,4071102150,71678,67.36,58400,58800,56200,75600,40800,58200,56797.09,19.27,0,15690,61533,59866,58983,57316,56433,59425,56875,52,17400,500,41900,100,1,10460684,5900,10.56,2.10,12,0.69,5340.00,26878.00,98400,20240516,-42.68,31550,20241209,78.76,65500,-13.89,20250425,35700,57.98,20250203,98400,-42.68,20240516,31550,78.76,20241209,3.08,Y,183300,500,52 억,,2015817,N,N,1216,N,00,N +20250509,110829,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56300,-1900,5,-3.26,3398301650,59743,56.15,58400,58800,56200,75600,40800,58200,56882.01,19.27,0,9861,61533,59866,58983,57316,56433,59425,56875,52,17400,500,41900,100,1,10460684,5889,10.54,2.09,12,0.57,5340.00,26878.00,98400,20240516,-42.78,31550,20241209,78.45,65500,-14.05,20250425,35700,57.70,20250203,98400,-42.78,20240516,31550,78.45,20241209,3.08,Y,183300,500,52 억,,2015817,N,N,1216,N,00,N +20250509,100832,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56800,-1400,5,-2.41,2608057050,45750,42.99,58400,58800,56250,75600,40800,58200,57006.71,19.27,0,6486,61533,59866,58983,57316,56433,59425,56875,52,17400,500,41900,100,1,10460684,5942,10.64,2.11,12,0.44,5340.00,26878.00,98400,20240516,-42.28,31550,20241209,80.03,65500,-13.28,20250425,35700,59.10,20250203,98400,-42.28,20240516,31550,80.03,20241209,3.08,Y,183300,500,52 억,,2015817,N,N,1216,N,00,N +20250509,090835,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57500,-700,5,-1.20,437462100,7531,7.08,58400,58800,57200,75600,40800,58200,58088.18,19.27,0,473,61533,59866,58983,57316,56433,59425,56875,52,17400,500,41900,100,1,10460684,6015,10.77,2.14,12,0.07,5340.00,26878.00,98400,20240516,-41.57,31550,20241209,82.25,65500,-12.21,20250425,35700,61.06,20250203,98400,-41.57,20240516,31550,82.25,20241209,3.08,Y,183300,500,52 억,,2015817,N,N,1216,N,00,N 20250508,160819,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58200,-1100,5,-1.85,6295634600,106408,162.08,59900,60650,58100,77000,41600,59300,59165.11,19.32,0,-15317,61300,60300,59300,58300,57300,60800,58800,52,17700,500,42690,100,1,10460684,6088,10.90,2.17,12,1.02,5340.00,26878.00,98400,20240516,-40.85,31550,20241209,84.47,65500,-11.15,20250425,35700,63.03,20250203,98400,-40.85,20240516,31550,84.47,20241209,3.05,Y,183300,500,52 억,,2021500,N,N,1216,N,00,N 20250508,150831,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58400,-900,5,-1.52,5495170100,92662,141.15,59900,60650,58300,77000,41600,59300,59303.38,19.32,0,-11102,61300,60300,59300,58300,57300,60800,58800,52,17700,500,42690,100,1,10460684,6109,10.94,2.17,12,0.89,5340.00,26878.00,98400,20240516,-40.65,31550,20241209,85.10,65500,-10.84,20250425,35700,63.59,20250203,98400,-40.65,20240516,31550,85.10,20241209,3.05,Y,183300,500,52 억,,2021500,N,N,702,N,00,N 20250508,140827,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58900,-400,5,-0.67,4522086650,76049,115.84,59900,60650,58500,77000,41600,59300,59462.80,19.32,0,-7926,61300,60300,59300,58300,57300,60800,58800,52,17700,500,42690,100,1,10460684,6161,11.03,2.19,12,0.73,5340.00,26878.00,98400,20240516,-40.14,31550,20241209,86.69,65500,-10.08,20250425,35700,64.99,20250203,98400,-40.14,20240516,31550,86.69,20241209,3.05,Y,183300,500,52 억,,2021500,N,N,702,N,00,N diff --git a/183490/price/prices-20250501.csv b/183490/price/prices-20250501.csv index f4db3e7f99f2..d3077cbbb0d0 100644 --- a/183490/price/prices-20250501.csv +++ b/183490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1116,-24,5,-2.11,107063094,95995,85.29,1140,1140,1112,1482,798,1140,1115.30,5.07,0,-55196,1160,1149,1131,1120,1102,1155,1126,425,342,500,790,1,1,85065562,949,-4.29,0.56,12,0.11,-260.00,2010.00,2220,20240509,-49.73,992,20250407,12.50,1556,-28.28,20250131,992,12.50,20250407,2220,-49.73,20240509,992,12.50,20250407,0.52,Y,183490,500,425 억,,4310407,N,N,4028,N,00,N +20250509,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1115,-25,5,-2.19,101034661,90587,80.49,1140,1140,1112,1482,798,1140,1115.33,5.07,0,-52959,1160,1149,1131,1120,1102,1155,1126,425,342,500,790,1,1,85065562,948,-4.29,0.55,12,0.11,-260.00,2010.00,2220,20240509,-49.77,992,20250407,12.40,1556,-28.34,20250131,992,12.40,20250407,2220,-49.77,20240509,992,12.40,20250407,0.52,Y,183490,500,425 억,,4310407,N,N,16290,N,00,N +20250509,140831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1115,-25,5,-2.19,90834729,81434,72.35,1140,1140,1112,1482,798,1140,1115.44,5.07,0,-45781,1160,1149,1131,1120,1102,1155,1126,425,342,500,790,1,1,85065562,948,-4.29,0.55,12,0.10,-260.00,2010.00,2220,20240509,-49.77,992,20250407,12.40,1556,-28.34,20250131,992,12.40,20250407,2220,-49.77,20240509,992,12.40,20250407,0.52,Y,183490,500,425 억,,4310407,N,N,16290,N,00,N +20250509,130831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1115,-25,5,-2.19,74186462,66487,59.07,1140,1140,1112,1482,798,1140,1115.80,5.07,0,-36295,1160,1149,1131,1120,1102,1155,1126,425,342,500,790,1,1,85065562,948,-4.29,0.55,12,0.08,-260.00,2010.00,2220,20240509,-49.77,992,20250407,12.40,1556,-28.34,20250131,992,12.40,20250407,2220,-49.77,20240509,992,12.40,20250407,0.52,Y,183490,500,425 억,,4310407,N,N,16290,N,00,N +20250509,120833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1116,-24,5,-2.11,61820262,55395,49.22,1140,1140,1112,1482,798,1140,1115.99,5.07,0,-32832,1160,1149,1131,1120,1102,1155,1126,425,342,500,790,1,1,85065562,949,-4.29,0.56,12,0.07,-260.00,2010.00,2220,20240509,-49.73,992,20250407,12.50,1556,-28.28,20250131,992,12.50,20250407,2220,-49.73,20240509,992,12.50,20250407,0.52,Y,183490,500,425 억,,4310407,N,N,16290,N,00,N +20250509,110829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1117,-23,5,-2.02,28551533,25529,22.68,1140,1140,1113,1482,798,1140,1118.40,5.07,0,-3502,1160,1149,1131,1120,1102,1155,1126,425,342,500,790,1,1,85065562,950,-4.30,0.56,12,0.03,-260.00,2010.00,2220,20240509,-49.68,992,20250407,12.60,1556,-28.21,20250131,992,12.60,20250407,2220,-49.68,20240509,992,12.60,20250407,0.52,Y,183490,500,425 억,,4310407,N,N,16290,N,00,N +20250509,100833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1120,-20,5,-1.75,19701630,17601,15.64,1140,1140,1113,1482,798,1140,1119.35,5.07,0,-1891,1160,1149,1131,1120,1102,1155,1126,425,342,500,790,1,1,85065562,953,-4.31,0.56,12,0.02,-260.00,2010.00,2220,20240509,-49.55,992,20250407,12.90,1556,-28.02,20250131,992,12.90,20250407,2220,-49.55,20240509,992,12.90,20250407,0.52,Y,183490,500,425 억,,4310407,N,N,16290,N,00,N +20250509,090835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1132,-8,5,-0.70,2571335,2268,2.02,1140,1140,1123,1482,798,1140,1133.75,5.07,0,-1707,1160,1149,1131,1120,1102,1155,1126,425,342,500,790,1,1,85065562,963,-4.35,0.56,12,0.00,-260.00,2010.00,2220,20240509,-49.01,992,20250407,14.11,1556,-27.25,20250131,992,14.11,20250407,2220,-49.01,20240509,992,14.11,20250407,0.52,Y,183490,500,425 억,,4310407,N,N,16290,N,00,N 20250508,160820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1140,27,2,2.43,126681972,112050,72.97,1113,1142,1113,1446,780,1113,1130.58,5.15,0,-29043,1157,1135,1122,1100,1087,1128,1093,425,333,500,770,1,1,85065562,970,-4.38,0.57,12,0.13,-260.00,2010.00,2220,20240509,-48.65,992,20250407,14.92,1556,-26.74,20250131,992,14.92,20250407,2220,-48.65,20240509,992,14.92,20250407,0.52,Y,183490,500,425 억,,4382471,N,N,16290,N,00,N 20250508,150831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1121,8,2,0.72,102048728,90255,58.78,1113,1142,1113,1446,780,1113,1130.67,5.15,0,-31166,1157,1135,1122,1100,1087,1128,1093,425,333,500,770,1,1,85065562,954,-4.31,0.56,12,0.11,-260.00,2010.00,2220,20240509,-49.50,992,20250407,13.00,1556,-27.96,20250131,992,13.00,20250407,2220,-49.50,20240509,992,13.00,20250407,0.52,Y,183490,500,425 억,,4382471,N,N,0,N,00,N 20250508,140827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1119,6,2,0.54,87727218,77479,50.46,1113,1142,1113,1446,780,1113,1132.27,5.15,0,-29389,1157,1135,1122,1100,1087,1128,1093,425,333,500,770,1,1,85065562,952,-4.30,0.56,12,0.09,-260.00,2010.00,2220,20240509,-49.59,992,20250407,12.80,1556,-28.08,20250131,992,12.80,20250407,2220,-49.59,20240509,992,12.80,20250407,0.52,Y,183490,500,425 억,,4382471,N,N,0,N,00,N diff --git a/184230/price/prices-20250501.csv b/184230/price/prices-20250501.csv index b5eee150c780..ffc4e49323f1 100644 --- a/184230/price/prices-20250501.csv +++ b/184230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,463,0,3,0.00,38487095,83087,231.39,470,471,456,601,325,463,463.21,0.77,0,5874,469,466,460,457,451,467,458,66,138,100,290,1,1,65717223,304,-3.26,0.70,12,0.13,-142.00,661.00,768,20240517,-39.71,364,20241210,27.20,578,-19.90,20250109,425,8.94,20250404,808,-42.70,20240517,383,20.89,20241210,0.00,Y,184230,100,65 억,,508229,N,N,4531,N,00,N +20250509,150835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,462,-1,5,-0.22,34692587,74840,208.43,470,471,456,601,325,463,463.56,0.77,0,5863,469,466,460,457,451,467,458,66,138,100,290,1,1,65717223,304,-3.25,0.70,12,0.11,-142.00,661.00,768,20240517,-39.84,364,20241210,26.92,578,-20.07,20250109,425,8.71,20250404,808,-42.82,20240517,383,20.63,20241210,0.00,Y,184230,100,65 억,,508229,N,N,2727,N,00,N +20250509,140832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,464,1,2,0.22,30701588,66189,184.33,470,471,456,601,325,463,463.85,0.77,0,739,469,466,460,457,451,467,458,66,138,100,290,1,1,65717223,305,-3.27,0.70,12,0.10,-142.00,661.00,768,20240517,-39.58,364,20241210,27.47,578,-19.72,20250109,425,9.18,20250404,808,-42.57,20240517,383,21.15,20241210,0.00,Y,184230,100,65 억,,508229,N,N,2727,N,00,N +20250509,130831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,465,2,2,0.43,25046460,53966,150.29,470,471,456,601,325,463,464.12,0.77,0,-2949,469,466,460,457,451,467,458,66,138,100,290,1,1,65717223,306,-3.27,0.70,12,0.08,-142.00,661.00,768,20240517,-39.45,364,20241210,27.75,578,-19.55,20250109,425,9.41,20250404,808,-42.45,20240517,383,21.41,20241210,0.00,Y,184230,100,65 억,,508229,N,N,2727,N,00,N +20250509,120833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,465,2,2,0.43,18290291,39311,109.48,470,471,456,601,325,463,465.27,0.77,0,-3543,469,466,460,457,451,467,458,66,138,100,290,1,1,65717223,306,-3.27,0.70,12,0.06,-142.00,661.00,768,20240517,-39.45,364,20241210,27.75,578,-19.55,20250109,425,9.41,20250404,808,-42.45,20240517,383,21.41,20241210,0.00,Y,184230,100,65 억,,508229,N,N,2727,N,00,N +20250509,110829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,469,6,2,1.30,18242899,39209,109.20,470,471,456,601,325,463,465.27,0.77,0,-3484,469,466,460,457,451,467,458,66,138,100,290,1,1,65717223,308,-3.30,0.71,12,0.06,-142.00,661.00,768,20240517,-38.93,364,20241210,28.85,578,-18.86,20250109,425,10.35,20250404,808,-41.96,20240517,383,22.45,20241210,0.00,Y,184230,100,65 억,,508229,N,N,2727,N,00,N +20250509,100833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,460,-3,5,-0.65,5846051,12698,35.36,470,470,456,601,325,463,460.39,0.77,0,424,469,466,460,457,451,467,458,66,138,100,290,1,1,65717223,302,-3.24,0.70,12,0.02,-142.00,661.00,768,20240517,-40.10,364,20241210,26.37,578,-20.42,20250109,425,8.24,20250404,808,-43.07,20240517,383,20.10,20241210,0.00,Y,184230,100,65 억,,508229,N,N,2727,N,00,N +20250509,090835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,468,5,2,1.08,506624,1081,3.01,470,470,468,601,325,463,468.66,0.77,0,-133,469,466,460,457,451,467,458,66,138,100,290,1,1,65717223,308,-3.30,0.71,12,0.00,-142.00,661.00,768,20240517,-39.06,364,20241210,28.57,578,-19.03,20250109,425,10.12,20250404,808,-42.08,20240517,383,22.19,20241210,0.00,Y,184230,100,65 억,,508229,N,N,2727,N,00,N 20250508,160820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,463,3,2,0.65,16435407,35907,74.05,454,463,454,598,322,460,457.72,0.77,0,3945,473,466,457,450,441,470,454,66,138,100,290,1,1,65717223,304,-3.26,0.70,12,0.05,-142.00,661.00,768,20240517,-39.71,364,20241210,27.20,578,-19.90,20250109,425,8.94,20250404,808,-42.70,20240517,383,20.89,20241210,0.00,Y,184230,100,65 억,,506789,N,N,2727,N,00,N 20250508,150831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,459,-1,5,-0.22,14928268,32643,67.32,454,460,454,598,322,460,457.32,0.77,0,1683,473,466,457,450,441,470,454,66,138,100,290,1,1,65717223,302,-3.23,0.69,12,0.05,-142.00,661.00,768,20240517,-40.23,364,20241210,26.10,578,-20.59,20250109,425,8.00,20250404,808,-43.19,20240517,383,19.84,20241210,0.00,Y,184230,100,65 억,,506789,N,N,0,N,00,N 20250508,140827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,457,-3,5,-0.65,14438328,31575,65.12,454,460,454,598,322,460,457.27,0.77,0,1963,473,466,457,450,441,470,454,66,138,100,290,1,1,65717223,300,-3.22,0.69,12,0.05,-142.00,661.00,768,20240517,-40.49,364,20241210,25.55,578,-20.93,20250109,425,7.53,20250404,808,-43.44,20240517,383,19.32,20241210,0.00,Y,184230,100,65 억,,506789,N,N,0,N,00,N diff --git a/185190/price/prices-20250501.csv b/185190/price/prices-20250501.csv index a3ab5e552eff..31776305a45a 100644 --- a/185190/price/prices-20250501.csv +++ b/185190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160826,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,999,1,100.00,999,999,999,1148,850,999,999.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250509,150835,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,999,1,100.00,999,999,999,1148,850,999,999.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250509,140832,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,999,1,100.00,999,999,999,1148,850,999,999.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250509,130831,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,999,1,100.00,999,999,999,1148,850,999,999.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250509,120833,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,999,1,100.00,999,999,999,1148,850,999,999.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250509,110829,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,999,1,100.00,999,999,999,1148,850,999,999.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250509,100833,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,999,1,100.00,999,999,999,1148,850,999,999.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250509,090836,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N 20250508,160820,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,999,1,10.00,999,999,999,1035,765,900,999.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N 20250508,150831,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,999,1,10.00,999,999,999,1035,765,900,999.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N 20250508,140828,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,999,1,10.00,999,999,999,1035,765,900,999.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,715,20250415,39.72,999,0.00,20250508,715,39.72,20250415,1244,-19.69,20240514,715,39.72,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N diff --git a/185490/price/prices-20250501.csv b/185490/price/prices-20250501.csv index 2bbf4eaeaaef..4303361eca45 100644 --- a/185490/price/prices-20250501.csv +++ b/185490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3125,-85,5,-2.65,183861574,58445,129.13,3210,3240,3085,4170,2250,3210,3145.93,1.12,0,-4904,3370,3290,3240,3160,3110,3265,3135,135,960,500,2310,5,1,27029784,845,-6.96,1.68,12,0.22,-449.00,1862.00,4720,20240816,-33.79,2430,20240624,28.60,3950,-20.89,20250415,2460,27.03,20250313,4720,-33.79,20240816,2430,28.60,20240624,0.10,Y,185490,500,135 억,,302006,N,N,1933,N,00,N +20250509,150835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3095,-115,5,-3.58,178656264,56776,125.44,3210,3240,3085,4170,2250,3210,3146.69,1.12,0,-5087,3370,3290,3240,3160,3110,3265,3135,135,960,500,2310,5,1,27029784,837,-6.89,1.66,12,0.21,-449.00,1862.00,4720,20240816,-34.43,2430,20240624,27.37,3950,-21.65,20250415,2460,25.81,20250313,4720,-34.43,20240816,2430,27.37,20240624,0.10,Y,185490,500,135 억,,302006,N,N,956,N,00,N +20250509,140832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3160,-50,5,-1.56,125402364,39660,87.63,3210,3240,3100,4170,2250,3210,3161.94,1.12,0,-4774,3370,3290,3240,3160,3110,3265,3135,135,960,500,2310,5,1,27029784,854,-7.04,1.70,12,0.15,-449.00,1862.00,4720,20240816,-33.05,2430,20240624,30.04,3950,-20.00,20250415,2460,28.46,20250313,4720,-33.05,20240816,2430,30.04,20240624,0.10,Y,185490,500,135 억,,302006,N,N,956,N,00,N +20250509,130831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3185,-25,5,-0.78,121836859,38532,85.13,3210,3240,3100,4170,2250,3210,3161.97,1.12,0,-3953,3370,3290,3240,3160,3110,3265,3135,135,960,500,2310,5,1,27029784,861,-7.09,1.71,12,0.14,-449.00,1862.00,4720,20240816,-32.52,2430,20240624,31.07,3950,-19.37,20250415,2460,29.47,20250313,4720,-32.52,20240816,2430,31.07,20240624,0.10,Y,185490,500,135 억,,302006,N,N,956,N,00,N +20250509,120834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3175,-35,5,-1.09,115175364,36433,80.50,3210,3240,3100,4170,2250,3210,3161.29,1.12,0,-2885,3370,3290,3240,3160,3110,3265,3135,135,960,500,2310,5,1,27029784,858,-7.07,1.71,12,0.13,-449.00,1862.00,4720,20240816,-32.73,2430,20240624,30.66,3950,-19.62,20250415,2460,29.07,20250313,4720,-32.73,20240816,2430,30.66,20240624,0.10,Y,185490,500,135 억,,302006,N,N,956,N,00,N +20250509,110830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3180,-30,5,-0.93,107336580,33953,75.02,3210,3240,3100,4170,2250,3210,3161.33,1.12,0,-1339,3370,3290,3240,3160,3110,3265,3135,135,960,500,2310,5,1,27029784,860,-7.08,1.71,12,0.13,-449.00,1862.00,4720,20240816,-32.63,2430,20240624,30.86,3950,-19.49,20250415,2460,29.27,20250313,4720,-32.63,20240816,2430,30.86,20240624,0.10,Y,185490,500,135 억,,302006,N,N,956,N,00,N +20250509,100833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,10,2,0.31,103207555,32667,72.17,3210,3240,3100,4170,2250,3210,3159.38,1.12,0,-459,3370,3290,3240,3160,3110,3265,3135,135,960,500,2310,5,1,27029784,870,-7.17,1.73,12,0.12,-449.00,1862.00,4720,20240816,-31.78,2430,20240624,32.51,3950,-18.48,20250415,2460,30.89,20250313,4720,-31.78,20240816,2430,32.51,20240624,0.10,Y,185490,500,135 억,,302006,N,N,956,N,00,N +20250509,090836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3195,-15,5,-0.47,12578520,3956,8.74,3210,3210,3170,4170,2250,3210,3179.61,1.12,0,2936,3370,3290,3240,3160,3110,3265,3135,135,960,500,2310,5,1,27029784,864,-7.12,1.72,12,0.01,-449.00,1862.00,4720,20240816,-32.31,2430,20240624,31.48,3950,-19.11,20250415,2460,29.88,20250313,4720,-32.31,20240816,2430,31.48,20240624,0.10,Y,185490,500,135 억,,302006,N,N,956,N,00,N 20250508,160820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3210,-50,5,-1.53,142322200,44243,68.11,3320,3320,3190,4235,2285,3260,3216.83,1.18,0,-1149,3483,3371,3313,3201,3143,3342,3172,135,975,500,2340,5,1,27029784,868,-7.15,1.72,12,0.16,-449.00,1862.00,4720,20240816,-31.99,2430,20240624,32.10,3950,-18.73,20250415,2460,30.49,20250313,4720,-31.99,20240816,2430,32.10,20240624,0.10,Y,185490,500,135 억,,319338,N,N,956,N,00,N 20250508,150832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3190,-70,5,-2.15,135769750,42200,64.97,3320,3320,3190,4235,2285,3260,3217.29,1.18,0,-487,3483,3371,3313,3201,3143,3342,3172,135,975,500,2340,5,1,27029784,862,-7.10,1.71,12,0.16,-449.00,1862.00,4720,20240816,-32.42,2430,20240624,31.28,3950,-19.24,20250415,2460,29.67,20250313,4720,-32.42,20240816,2430,31.28,20240624,0.10,Y,185490,500,135 억,,319338,N,N,3340,N,00,N 20250508,140828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3205,-55,5,-1.69,84456805,26144,40.25,3320,3320,3200,4235,2285,3260,3230.45,1.18,0,-3921,3483,3371,3313,3201,3143,3342,3172,135,975,500,2340,5,1,27029784,866,-7.14,1.72,12,0.10,-449.00,1862.00,4720,20240816,-32.10,2430,20240624,31.89,3950,-18.86,20250415,2460,30.28,20250313,4720,-32.10,20240816,2430,31.89,20240624,0.10,Y,185490,500,135 억,,319338,N,N,3340,N,00,N diff --git a/185750/price/prices-20250501.csv b/185750/price/prices-20250501.csv index a8e130c5b364..1788f1be0f63 100644 --- a/185750/price/prices-20250501.csv +++ b/185750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160827,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78700,-600,5,-0.76,1064891650,13516,82.37,79000,79400,78500,103000,55600,79300,78787.50,15.03,0,3441,80300,79800,79200,78700,78100,80050,78950,345,23700,2500,61850,100,1,13802780,10863,9.96,1.13,12,0.10,7902.00,69415.00,124376,20240828,-36.72,70900,20250409,11.00,96500,-18.45,20250113,70900,11.00,20250409,130200,-39.55,20240828,70900,11.00,20250409,0.54,Y,185750,2500,345 억,,2074380,N,N,993,N,00,N +20250509,150836,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,-500,5,-0.63,996563450,12648,77.08,79000,79400,78500,103000,55600,79300,78792.18,15.03,0,3082,80300,79800,79200,78700,78100,80050,78950,345,23700,2500,61850,100,1,13802780,10877,9.97,1.14,12,0.09,7902.00,69415.00,124376,20240828,-36.64,70900,20250409,11.14,96500,-18.34,20250113,70900,11.14,20250409,130200,-39.48,20240828,70900,11.14,20250409,0.54,Y,185750,2500,345 억,,2074380,N,N,2818,N,00,N +20250509,140832,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,-500,5,-0.63,764868350,9705,59.14,79000,79400,78500,103000,55600,79300,78811.78,15.03,0,1540,80300,79800,79200,78700,78100,80050,78950,345,23700,2500,61850,100,1,13802780,10877,9.97,1.14,12,0.07,7902.00,69415.00,124376,20240828,-36.64,70900,20250409,11.14,96500,-18.34,20250113,70900,11.14,20250409,130200,-39.48,20240828,70900,11.14,20250409,0.54,Y,185750,2500,345 억,,2074380,N,N,2818,N,00,N +20250509,130832,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78900,-400,5,-0.50,592851250,7519,45.82,79000,79400,78500,103000,55600,79300,78847.09,15.03,0,876,80300,79800,79200,78700,78100,80050,78950,345,23700,2500,61850,100,1,13802780,10890,9.98,1.14,12,0.05,7902.00,69415.00,124376,20240828,-36.56,70900,20250409,11.28,96500,-18.24,20250113,70900,11.28,20250409,130200,-39.40,20240828,70900,11.28,20250409,0.54,Y,185750,2500,345 억,,2074380,N,N,2818,N,00,N +20250509,120834,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,-500,5,-0.63,493696850,6261,38.16,79000,79400,78500,103000,55600,79300,78852.72,15.03,0,299,80300,79800,79200,78700,78100,80050,78950,345,23700,2500,61850,100,1,13802780,10877,9.97,1.14,12,0.05,7902.00,69415.00,124376,20240828,-36.64,70900,20250409,11.14,96500,-18.34,20250113,70900,11.14,20250409,130200,-39.48,20240828,70900,11.14,20250409,0.54,Y,185750,2500,345 억,,2074380,N,N,2818,N,00,N +20250509,110830,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78700,-600,5,-0.76,397986250,5046,30.75,79000,79400,78500,103000,55600,79300,78871.63,15.03,0,-121,80300,79800,79200,78700,78100,80050,78950,345,23700,2500,61850,100,1,13802780,10863,9.96,1.13,12,0.04,7902.00,69415.00,124376,20240828,-36.72,70900,20250409,11.00,96500,-18.45,20250113,70900,11.00,20250409,130200,-39.55,20240828,70900,11.00,20250409,0.54,Y,185750,2500,345 억,,2074380,N,N,2818,N,00,N +20250509,100834,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78900,-400,5,-0.50,216176800,2736,16.67,79000,79400,78600,103000,55600,79300,79011.99,15.03,0,-252,80300,79800,79200,78700,78100,80050,78950,345,23700,2500,61850,100,1,13802780,10890,9.98,1.14,12,0.02,7902.00,69415.00,124376,20240828,-36.56,70900,20250409,11.28,96500,-18.24,20250113,70900,11.28,20250409,130200,-39.40,20240828,70900,11.28,20250409,0.54,Y,185750,2500,345 억,,2074380,N,N,2818,N,00,N +20250509,090836,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79300,0,3,0.00,37150400,470,2.86,79000,79400,78900,103000,55600,79300,79043.40,15.03,0,99,80300,79800,79200,78700,78100,80050,78950,345,23700,2500,61850,100,1,13802780,10946,10.04,1.14,12,0.00,7902.00,69415.00,124376,20240828,-36.24,70900,20250409,11.85,96500,-17.82,20250113,70900,11.85,20250409,130200,-39.09,20240828,70900,11.85,20250409,0.54,Y,185750,2500,345 억,,2074380,N,N,2818,N,00,N 20250508,160821,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79300,400,2,0.51,1299037400,16409,52.96,78800,79700,78600,102500,55300,78900,79166.14,15.02,0,1134,83500,81200,80000,77700,76500,80600,77100,345,23600,2500,61540,100,1,13802780,10946,10.04,1.14,12,0.12,7902.00,69415.00,124376,20240828,-36.24,70900,20250409,11.85,96500,-17.82,20250113,70900,11.85,20250409,130200,-39.09,20240828,70900,11.85,20250409,0.54,Y,185750,2500,345 억,,2073857,N,N,2818,N,00,N 20250508,150832,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79300,400,2,0.51,888826300,11236,36.26,78800,79700,78600,102500,55300,78900,79105.22,15.02,0,1610,83500,81200,80000,77700,76500,80600,77100,345,23600,2500,61540,100,1,13802780,10946,10.04,1.14,12,0.08,7902.00,69415.00,124376,20240828,-36.24,70900,20250409,11.85,96500,-17.82,20250113,70900,11.85,20250409,130200,-39.09,20240828,70900,11.85,20250409,0.54,Y,185750,2500,345 억,,2073857,N,N,5800,N,00,N 20250508,140828,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79000,100,2,0.13,745350000,9424,30.42,78800,79700,78600,102500,55300,78900,79090.62,15.02,0,1456,83500,81200,80000,77700,76500,80600,77100,345,23600,2500,61540,100,1,13802780,10904,10.00,1.14,12,0.07,7902.00,69415.00,124376,20240828,-36.48,70900,20250409,11.42,96500,-18.13,20250113,70900,11.42,20250409,130200,-39.32,20240828,70900,11.42,20250409,0.54,Y,185750,2500,345 억,,2073857,N,N,5800,N,00,N diff --git a/186230/price/prices-20250501.csv b/186230/price/prices-20250501.csv index c6b3b7b56bf4..f4420968cfbe 100644 --- a/186230/price/prices-20250501.csv +++ b/186230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7350,-140,5,-1.87,432188340,58822,69.40,7510,7530,7270,9730,5250,7490,7347.39,1.47,0,-2056,7930,7710,7570,7350,7210,7640,7280,55,2240,500,5240,10,1,10920188,803,111.36,1.81,12,0.54,66.00,4068.00,13630,20240521,-46.07,6560,20250407,12.04,9210,-20.20,20250422,6560,12.04,20250407,13630,-46.07,20240521,6560,12.04,20250407,1.30,Y,186230,500,54 억,,160981,N,N,6064,N,00,N +20250509,150836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7310,-180,5,-2.40,403980200,54975,64.86,7510,7530,7270,9730,5250,7490,7348.43,1.47,0,-2604,7930,7710,7570,7350,7210,7640,7280,55,2240,500,5240,10,1,10920188,798,110.76,1.80,12,0.50,66.00,4068.00,13630,20240521,-46.37,6560,20250407,11.43,9210,-20.63,20250422,6560,11.43,20250407,13630,-46.37,20240521,6560,11.43,20250407,1.30,Y,186230,500,54 억,,160981,N,N,7448,N,00,N +20250509,140833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7320,-170,5,-2.27,375589960,51087,60.27,7510,7530,7270,9730,5250,7490,7351.97,1.47,0,-3105,7930,7710,7570,7350,7210,7640,7280,55,2240,500,5240,10,1,10920188,799,110.91,1.80,12,0.47,66.00,4068.00,13630,20240521,-46.29,6560,20250407,11.59,9210,-20.52,20250422,6560,11.59,20250407,13630,-46.29,20240521,6560,11.59,20250407,1.30,Y,186230,500,54 억,,160981,N,N,7448,N,00,N +20250509,130832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7305,-185,5,-2.47,326219590,44314,52.28,7510,7530,7280,9730,5250,7490,7361.55,1.47,0,-5178,7930,7710,7570,7350,7210,7640,7280,55,2240,500,5240,10,1,10920188,798,110.68,1.80,12,0.41,66.00,4068.00,13630,20240521,-46.40,6560,20250407,11.36,9210,-20.68,20250422,6560,11.36,20250407,13630,-46.40,20240521,6560,11.36,20250407,1.30,Y,186230,500,54 억,,160981,N,N,7448,N,00,N +20250509,120834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7320,-170,5,-2.27,273106035,37041,43.70,7510,7530,7300,9730,5250,7490,7373.07,1.47,0,-6059,7930,7710,7570,7350,7210,7640,7280,55,2240,500,5240,10,1,10920188,799,110.91,1.80,12,0.34,66.00,4068.00,13630,20240521,-46.29,6560,20250407,11.59,9210,-20.52,20250422,6560,11.59,20250407,13630,-46.29,20240521,6560,11.59,20250407,1.30,Y,186230,500,54 억,,160981,N,N,7448,N,00,N +20250509,110830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7340,-150,5,-2.00,185242105,25048,29.55,7510,7530,7320,9730,5250,7490,7395.48,1.47,0,-5084,7930,7710,7570,7350,7210,7640,7280,55,2240,500,5240,10,1,10920188,802,111.21,1.80,12,0.23,66.00,4068.00,13630,20240521,-46.15,6560,20250407,11.89,9210,-20.30,20250422,6560,11.89,20250407,13630,-46.15,20240521,6560,11.89,20250407,1.30,Y,186230,500,54 억,,160981,N,N,7448,N,00,N +20250509,100834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7390,-100,5,-1.34,119938590,16159,19.06,7510,7530,7380,9730,5250,7490,7422.40,1.47,0,-2697,7930,7710,7570,7350,7210,7640,7280,55,2240,500,5240,10,1,10920188,807,111.97,1.82,12,0.15,66.00,4068.00,13630,20240521,-45.78,6560,20250407,12.65,9210,-19.76,20250422,6560,12.65,20250407,13630,-45.78,20240521,6560,12.65,20250407,1.30,Y,186230,500,54 억,,160981,N,N,7448,N,00,N +20250509,090837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7440,-50,5,-0.67,22856500,3064,3.61,7510,7510,7430,9730,5250,7490,7459.69,1.47,0,-456,7930,7710,7570,7350,7210,7640,7280,55,2240,500,5240,10,1,10920188,812,112.73,1.83,12,0.03,66.00,4068.00,13630,20240521,-45.41,6560,20250407,13.41,9210,-19.22,20250422,6560,13.41,20250407,13630,-45.41,20240521,6560,13.41,20250407,1.30,Y,186230,500,54 억,,160981,N,N,7448,N,00,N 20250508,160821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,-70,5,-0.93,640727870,84702,177.07,7570,7790,7430,9820,5300,7560,7564.50,1.39,0,14492,7746,7652,7526,7432,7306,7700,7480,55,2260,500,5290,10,1,10920188,818,113.48,1.84,12,0.78,66.00,4068.00,13630,20240521,-45.05,6560,20250407,14.18,9210,-18.68,20250422,6560,14.18,20250407,13630,-45.05,20240521,6560,14.18,20250407,1.30,Y,186230,500,54 억,,151950,N,N,7448,N,00,N 20250508,150832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7500,-60,5,-0.79,619800830,81908,171.23,7570,7790,7430,9820,5300,7560,7567.04,1.39,0,16545,7746,7652,7526,7432,7306,7700,7480,55,2260,500,5290,10,1,10920188,819,113.64,1.84,12,0.75,66.00,4068.00,13630,20240521,-44.97,6560,20250407,14.33,9210,-18.57,20250422,6560,14.33,20250407,13630,-44.97,20240521,6560,14.33,20250407,1.30,Y,186230,500,54 억,,151950,N,N,22,N,00,N 20250508,140828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,10,2,0.13,410330320,53920,112.72,7570,7790,7530,9820,5300,7560,7609.98,1.39,0,6874,7746,7652,7526,7432,7306,7700,7480,55,2260,500,5290,10,1,10920188,827,114.70,1.86,12,0.49,66.00,4068.00,13630,20240521,-44.46,6560,20250407,15.40,9210,-17.81,20250422,6560,15.40,20250407,13630,-44.46,20240521,6560,15.40,20250407,1.30,Y,186230,500,54 억,,151950,N,N,22,N,00,N diff --git a/187220/price/prices-20250501.csv b/187220/price/prices-20250501.csv index f1a9e2117fe9..d53b438321d6 100644 --- a/187220/price/prices-20250501.csv +++ b/187220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2805,-15,5,-0.53,106319105,38073,116.32,2820,2825,2775,3665,1975,2820,2792.51,2.25,0,-9348,2873,2846,2798,2771,2723,2860,2785,58,845,500,1740,5,1,11698021,328,7.29,0.36,12,0.33,385.00,7792.00,5050,20240710,-44.46,2700,20250331,3.89,3630,-22.73,20250106,2700,3.89,20250331,5050,-44.46,20240710,2700,3.89,20250331,1.90,Y,187220,500,58 억,,263578,N,N,1214,N,00,N +20250509,150836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2800,-20,5,-0.71,90924695,32573,99.51,2820,2825,2775,3665,1975,2820,2791.41,2.25,0,-12537,2873,2846,2798,2771,2723,2860,2785,58,845,500,1740,5,1,11698021,328,7.27,0.36,12,0.28,385.00,7792.00,5050,20240710,-44.55,2700,20250331,3.70,3630,-22.87,20250106,2700,3.70,20250331,5050,-44.55,20240710,2700,3.70,20250331,1.90,Y,187220,500,58 억,,263578,N,N,1185,N,00,N +20250509,140833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2780,-40,5,-1.42,79157560,28354,86.62,2820,2825,2775,3665,1975,2820,2791.76,2.25,0,-12067,2873,2846,2798,2771,2723,2860,2785,58,845,500,1740,5,1,11698021,325,7.22,0.36,12,0.24,385.00,7792.00,5050,20240710,-44.95,2700,20250331,2.96,3630,-23.42,20250106,2700,2.96,20250331,5050,-44.95,20240710,2700,2.96,20250331,1.90,Y,187220,500,58 억,,263578,N,N,1185,N,00,N +20250509,130832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2790,-30,5,-1.06,51508575,18419,56.27,2820,2825,2775,3665,1975,2820,2796.49,2.25,0,-10552,2873,2846,2798,2771,2723,2860,2785,58,845,500,1740,5,1,11698021,326,7.25,0.36,12,0.16,385.00,7792.00,5050,20240710,-44.75,2700,20250331,3.33,3630,-23.14,20250106,2700,3.33,20250331,5050,-44.75,20240710,2700,3.33,20250331,1.90,Y,187220,500,58 억,,263578,N,N,1185,N,00,N +20250509,120834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2800,-20,5,-0.71,39295330,14049,42.92,2820,2825,2775,3665,1975,2820,2797.02,2.25,0,-6250,2873,2846,2798,2771,2723,2860,2785,58,845,500,1740,5,1,11698021,328,7.27,0.36,12,0.12,385.00,7792.00,5050,20240710,-44.55,2700,20250331,3.70,3630,-22.87,20250106,2700,3.70,20250331,5050,-44.55,20240710,2700,3.70,20250331,1.90,Y,187220,500,58 억,,263578,N,N,1185,N,00,N +20250509,110830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2795,-25,5,-0.89,31411900,11228,34.30,2820,2825,2775,3665,1975,2820,2797.64,2.25,0,-4279,2873,2846,2798,2771,2723,2860,2785,58,845,500,1740,5,1,11698021,327,7.26,0.36,12,0.10,385.00,7792.00,5050,20240710,-44.65,2700,20250331,3.52,3630,-23.00,20250106,2700,3.52,20250331,5050,-44.65,20240710,2700,3.52,20250331,1.90,Y,187220,500,58 억,,263578,N,N,1185,N,00,N +20250509,100834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2795,-25,5,-0.89,18608805,6642,20.29,2820,2825,2775,3665,1975,2820,2801.69,2.25,0,-2583,2873,2846,2798,2771,2723,2860,2785,58,845,500,1740,5,1,11698021,327,7.26,0.36,12,0.06,385.00,7792.00,5050,20240710,-44.65,2700,20250331,3.52,3630,-23.00,20250106,2700,3.52,20250331,5050,-44.65,20240710,2700,3.52,20250331,1.90,Y,187220,500,58 억,,263578,N,N,1185,N,00,N +20250509,090837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2810,-10,5,-0.35,750175,266,0.81,2820,2825,2810,3665,1975,2820,2820.21,2.25,0,-149,2873,2846,2798,2771,2723,2860,2785,58,845,500,1740,5,1,11698021,329,7.30,0.36,12,0.00,385.00,7792.00,5050,20240710,-44.36,2700,20250331,4.07,3630,-22.59,20250106,2700,4.07,20250331,5050,-44.36,20240710,2700,4.07,20250331,1.90,Y,187220,500,58 억,,263578,N,N,1185,N,00,N 20250508,160821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2820,35,2,1.26,90633705,32573,18.71,2785,2825,2750,3620,1950,2785,2782.47,2.24,0,-5349,2941,2862,2781,2702,2621,2822,2662,58,835,500,1720,5,1,11698021,330,7.32,0.36,12,0.28,385.00,7792.00,5050,20240710,-44.16,2700,20250331,4.44,3630,-22.31,20250106,2700,4.44,20250331,5050,-44.16,20240710,2700,4.44,20250331,1.84,Y,187220,500,58 억,,261741,N,N,1185,N,00,N 20250508,150832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2810,25,2,0.90,83460905,30020,17.24,2785,2825,2750,3620,1950,2785,2780.18,2.24,0,-6381,2941,2862,2781,2702,2621,2822,2662,58,835,500,1720,5,1,11698021,329,7.30,0.36,12,0.26,385.00,7792.00,5050,20240710,-44.36,2700,20250331,4.07,3630,-22.59,20250106,2700,4.07,20250331,5050,-44.36,20240710,2700,4.07,20250331,1.84,Y,187220,500,58 억,,261741,N,N,4649,N,00,N 20250508,140829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2785,0,3,0.00,74356555,26767,15.37,2785,2825,2750,3620,1950,2785,2777.92,2.24,0,-5866,2941,2862,2781,2702,2621,2822,2662,58,835,500,1720,5,1,11698021,326,7.23,0.36,12,0.23,385.00,7792.00,5050,20240710,-44.85,2700,20250331,3.15,3630,-23.28,20250106,2700,3.15,20250331,5050,-44.85,20240710,2700,3.15,20250331,1.84,Y,187220,500,58 억,,261741,N,N,4649,N,00,N diff --git a/187270/price/prices-20250501.csv b/187270/price/prices-20250501.csv index 74e13e6b1814..9d6c0d8412d9 100644 --- a/187270/price/prices-20250501.csv +++ b/187270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3545,10,2,0.28,53292335,15198,36.60,3555,3555,3470,4595,2475,3535,3506.54,2.06,0,-4207,3621,3577,3491,3447,3361,3600,3470,51,1060,500,2470,5,1,10143845,360,4.74,0.51,12,0.15,748.00,6909.00,5480,20240510,-35.31,2565,20241209,38.21,3910,-9.34,20250317,2810,26.16,20250203,5480,-35.31,20240510,2565,38.21,20241209,1.20,Y,187270,500,50 억,,208627,N,N,0,N,00,N +20250509,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3550,15,2,0.42,47152860,13463,32.42,3555,3555,3470,4595,2475,3535,3502.40,2.06,0,-3849,3621,3577,3491,3447,3361,3600,3470,51,1060,500,2470,5,1,10143845,360,4.75,0.51,12,0.13,748.00,6909.00,5480,20240510,-35.22,2565,20241209,38.40,3910,-9.21,20250317,2810,26.33,20250203,5480,-35.22,20240510,2565,38.40,20241209,1.20,Y,187270,500,50 억,,208627,N,N,0,N,00,N +20250509,140833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,-45,5,-1.27,34158940,9778,23.55,3555,3555,3470,4595,2475,3535,3493.45,2.06,0,-3102,3621,3577,3491,3447,3361,3600,3470,51,1060,500,2470,5,1,10143845,354,4.67,0.51,12,0.10,748.00,6909.00,5480,20240510,-36.31,2565,20241209,36.06,3910,-10.74,20250317,2810,24.20,20250203,5480,-36.31,20240510,2565,36.06,20241209,1.20,Y,187270,500,50 억,,208627,N,N,0,N,00,N +20250509,130832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3495,-40,5,-1.13,29591025,8472,20.40,3555,3555,3470,4595,2475,3535,3492.80,2.06,0,-2897,3621,3577,3491,3447,3361,3600,3470,51,1060,500,2470,5,1,10143845,355,4.67,0.51,12,0.08,748.00,6909.00,5480,20240510,-36.22,2565,20241209,36.26,3910,-10.61,20250317,2810,24.38,20250203,5480,-36.22,20240510,2565,36.26,20241209,1.20,Y,187270,500,50 억,,208627,N,N,0,N,00,N +20250509,120835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,-45,5,-1.27,24778275,7093,17.08,3555,3555,3470,4595,2475,3535,3493.34,2.06,0,-1574,3621,3577,3491,3447,3361,3600,3470,51,1060,500,2470,5,1,10143845,354,4.67,0.51,12,0.07,748.00,6909.00,5480,20240510,-36.31,2565,20241209,36.06,3910,-10.74,20250317,2810,24.20,20250203,5480,-36.31,20240510,2565,36.06,20241209,1.20,Y,187270,500,50 억,,208627,N,N,0,N,00,N +20250509,110831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,-35,5,-0.99,23215850,6646,16.00,3555,3555,3470,4595,2475,3535,3493.21,2.06,0,-1189,3621,3577,3491,3447,3361,3600,3470,51,1060,500,2470,5,1,10143845,355,4.68,0.51,12,0.07,748.00,6909.00,5480,20240510,-36.13,2565,20241209,36.45,3910,-10.49,20250317,2810,24.56,20250203,5480,-36.13,20240510,2565,36.45,20241209,1.20,Y,187270,500,50 억,,208627,N,N,0,N,00,N +20250509,100834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3510,-25,5,-0.71,19050320,5455,13.14,3555,3555,3470,4595,2475,3535,3492.27,2.06,0,-933,3621,3577,3491,3447,3361,3600,3470,51,1060,500,2470,5,1,10143845,356,4.69,0.51,12,0.05,748.00,6909.00,5480,20240510,-35.95,2565,20241209,36.84,3910,-10.23,20250317,2810,24.91,20250203,5480,-35.95,20240510,2565,36.84,20241209,1.20,Y,187270,500,50 억,,208627,N,N,0,N,00,N +20250509,090837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3520,-15,5,-0.42,13131985,3766,9.07,3555,3555,3470,4595,2475,3535,3486.98,2.06,0,-273,3621,3577,3491,3447,3361,3600,3470,51,1060,500,2470,5,1,10143845,357,4.71,0.51,12,0.04,748.00,6909.00,5480,20240510,-35.77,2565,20241209,37.23,3910,-9.97,20250317,2810,25.27,20250203,5480,-35.77,20240510,2565,37.23,20241209,1.20,Y,187270,500,50 억,,208627,N,N,0,N,00,N 20250508,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,90,2,2.61,144526815,41526,176.50,3420,3535,3405,4475,2415,3445,3480.23,2.04,0,6963,3525,3485,3445,3405,3365,3465,3385,51,1030,500,2410,5,1,10143845,359,4.73,0.51,12,0.41,748.00,6909.00,5480,20240510,-35.49,2565,20241209,37.82,3910,-9.59,20250317,2810,25.80,20250203,5480,-35.49,20240510,2565,37.82,20241209,1.19,Y,187270,500,50 억,,206467,N,N,0,N,00,N 20250508,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,70,2,2.03,131739845,37905,161.11,3420,3530,3405,4475,2415,3445,3475.53,2.04,0,7339,3525,3485,3445,3405,3365,3465,3385,51,1030,500,2410,5,1,10143845,357,4.70,0.51,12,0.37,748.00,6909.00,5480,20240510,-35.86,2565,20241209,37.04,3910,-10.10,20250317,2810,25.09,20250203,5480,-35.86,20240510,2565,37.04,20241209,1.19,Y,187270,500,50 억,,206467,N,N,0,N,00,N 20250508,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,85,2,2.47,119301895,34374,146.10,3420,3530,3405,4475,2415,3445,3470.70,2.04,0,7286,3525,3485,3445,3405,3365,3465,3385,51,1030,500,2410,5,1,10143845,358,4.72,0.51,12,0.34,748.00,6909.00,5480,20240510,-35.58,2565,20241209,37.62,3910,-9.72,20250317,2810,25.62,20250203,5480,-35.58,20240510,2565,37.62,20241209,1.19,Y,187270,500,50 억,,206467,N,N,0,N,00,N diff --git a/187420/price/prices-20250501.csv b/187420/price/prices-20250501.csv index 9bd9eda7f140..019f7407009f 100644 --- a/187420/price/prices-20250501.csv +++ b/187420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,70,2,2.04,204098005,59553,192.25,3445,3530,3405,4455,2405,3430,3427.17,1.58,0,-444,3613,3521,3468,3376,3323,3495,3350,146,1025,500,2120,5,1,29135882,1020,-4.53,4.29,12,0.20,-772.00,816.00,5930,20241030,-40.98,2880,20240805,21.53,5830,-39.97,20250106,3005,16.47,20250409,5930,-40.98,20241030,2880,21.53,20240805,0.09,Y,187420,500,145 억,,461661,N,N,6829,N,00,N +20250509,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,30,2,0.87,191604710,55960,180.65,3445,3530,3405,4455,2405,3430,3423.96,1.58,0,1931,3613,3521,3468,3376,3323,3495,3350,146,1025,500,2120,5,1,29135882,1008,-4.48,4.24,12,0.19,-772.00,816.00,5930,20241030,-41.65,2880,20240805,20.14,5830,-40.65,20250106,3005,15.14,20250409,5930,-41.65,20241030,2880,20.14,20240805,0.09,Y,187420,500,145 억,,461661,N,N,1501,N,00,N +20250509,140833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3450,20,2,0.58,182538950,53337,172.18,3445,3530,3405,4455,2405,3430,3422.37,1.58,0,1383,3613,3521,3468,3376,3323,3495,3350,146,1025,500,2120,5,1,29135882,1005,-4.47,4.23,12,0.18,-772.00,816.00,5930,20241030,-41.82,2880,20240805,19.79,5830,-40.82,20250106,3005,14.81,20250409,5930,-41.82,20241030,2880,19.79,20240805,0.09,Y,187420,500,145 억,,461661,N,N,1501,N,00,N +20250509,130833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,5,2,0.15,174196645,50931,164.42,3445,3490,3405,4455,2405,3430,3420.25,1.58,0,2624,3613,3521,3468,3376,3323,3495,3350,146,1025,500,2120,5,1,29135882,1001,-4.45,4.21,12,0.17,-772.00,816.00,5930,20241030,-42.07,2880,20240805,19.27,5830,-41.08,20250106,3005,14.31,20250409,5930,-42.07,20241030,2880,19.27,20240805,0.09,Y,187420,500,145 억,,461661,N,N,1501,N,00,N +20250509,120835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,0,3,0.00,165423535,48376,156.17,3445,3490,3405,4455,2405,3430,3419.54,1.58,0,2064,3613,3521,3468,3376,3323,3495,3350,146,1025,500,2120,5,1,29135882,999,-4.44,4.20,12,0.17,-772.00,816.00,5930,20241030,-42.16,2880,20240805,19.10,5830,-41.17,20250106,3005,14.14,20250409,5930,-42.16,20241030,2880,19.10,20240805,0.09,Y,187420,500,145 억,,461661,N,N,1501,N,00,N +20250509,110831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,5,2,0.15,137766250,40295,130.08,3445,3490,3405,4455,2405,3430,3418.94,1.58,0,2870,3613,3521,3468,3376,3323,3495,3350,146,1025,500,2120,5,1,29135882,1001,-4.45,4.21,12,0.14,-772.00,816.00,5930,20241030,-42.07,2880,20240805,19.27,5830,-41.08,20250106,3005,14.31,20250409,5930,-42.07,20241030,2880,19.27,20240805,0.09,Y,187420,500,145 억,,461661,N,N,1501,N,00,N +20250509,100835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,0,3,0.00,123713355,36201,116.86,3445,3490,3405,4455,2405,3430,3417.40,1.58,0,4717,3613,3521,3468,3376,3323,3495,3350,146,1025,500,2120,5,1,29135882,999,-4.44,4.20,12,0.12,-772.00,816.00,5930,20241030,-42.16,2880,20240805,19.10,5830,-41.17,20250106,3005,14.14,20250409,5930,-42.16,20241030,2880,19.10,20240805,0.09,Y,187420,500,145 억,,461661,N,N,1501,N,00,N +20250509,090837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3425,-5,5,-0.15,1021810,298,0.96,3445,3445,3420,4455,2405,3430,3428.89,1.58,0,-282,3613,3521,3468,3376,3323,3495,3350,146,1025,500,2120,5,1,29135882,998,-4.44,4.20,12,0.00,-772.00,816.00,5930,20241030,-42.24,2880,20240805,18.92,5830,-41.25,20250106,3005,13.98,20250409,5930,-42.24,20241030,2880,18.92,20240805,0.09,Y,187420,500,145 억,,461661,N,N,1501,N,00,N 20250508,160822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,-100,5,-2.83,107617757,30977,95.71,3540,3560,3415,4585,2475,3530,3474.12,1.60,0,-5265,3596,3562,3521,3487,3446,3542,3467,146,1055,500,2180,5,1,29135882,999,-4.44,4.20,12,0.11,-772.00,816.00,5930,20241030,-42.16,2880,20240805,19.10,5830,-41.17,20250106,3005,14.14,20250409,5930,-42.16,20241030,2880,19.10,20240805,0.08,Y,187420,500,145 억,,465724,N,N,1501,N,00,N 20250508,150833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,-85,5,-2.41,92618277,26615,82.24,3540,3560,3440,4585,2475,3530,3479.93,1.60,0,-5189,3596,3562,3521,3487,3446,3542,3467,146,1055,500,2180,5,1,29135882,1004,-4.46,4.22,12,0.09,-772.00,816.00,5930,20241030,-41.91,2880,20240805,19.62,5830,-40.91,20250106,3005,14.64,20250409,5930,-41.91,20241030,2880,19.62,20240805,0.08,Y,187420,500,145 억,,465724,N,N,0,N,00,N 20250508,140829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,-85,5,-2.41,80788400,23181,71.63,3540,3560,3440,4585,2475,3530,3485.11,1.60,0,-4367,3596,3562,3521,3487,3446,3542,3467,146,1055,500,2180,5,1,29135882,1004,-4.46,4.22,12,0.08,-772.00,816.00,5930,20241030,-41.91,2880,20240805,19.62,5830,-40.91,20250106,3005,14.64,20250409,5930,-41.91,20241030,2880,19.62,20240805,0.08,Y,187420,500,145 억,,465724,N,N,0,N,00,N diff --git a/187660/price/prices-20250501.csv b/187660/price/prices-20250501.csv index 2b8d0fbd8990..e8996bd7a678 100644 --- a/187660/price/prices-20250501.csv +++ b/187660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1537,-41,5,-2.60,551698613,356646,170.86,1579,1583,1535,2050,1105,1578,1546.91,2.22,0,1934,1607,1592,1579,1564,1551,1586,1558,43,472,100,1000,1,1,42989179,661,-3.33,6.86,12,0.83,-461.00,224.00,3375,20250113,-54.46,1250,20241223,22.96,3375,-54.46,20250113,1500,2.47,20250407,3970,-61.28,20241023,1250,22.96,20241223,2.33,Y,187660,100,42 억,,952367,N,N,4526,N,00,N +20250509,150837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1538,-40,5,-2.53,515547809,333135,159.60,1579,1583,1535,2050,1105,1578,1547.56,2.22,0,-1808,1607,1592,1579,1564,1551,1586,1558,43,472,100,1000,1,1,42989179,661,-3.34,6.87,12,0.77,-461.00,224.00,3375,20250113,-54.43,1250,20241223,23.04,3375,-54.43,20250113,1500,2.53,20250407,3970,-61.26,20241023,1250,23.04,20241223,2.33,Y,187660,100,42 억,,952367,N,N,487,N,00,N +20250509,140834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1549,-29,5,-1.84,454218917,293335,140.53,1579,1583,1535,2050,1105,1578,1548.46,2.22,0,-15962,1607,1592,1579,1564,1551,1586,1558,43,472,100,1000,1,1,42989179,666,-3.36,6.92,12,0.68,-461.00,224.00,3375,20250113,-54.10,1250,20241223,23.92,3375,-54.10,20250113,1500,3.27,20250407,3970,-60.98,20241023,1250,23.92,20241223,2.33,Y,187660,100,42 억,,952367,N,N,487,N,00,N +20250509,130833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1536,-42,5,-2.66,331328619,213745,102.40,1579,1583,1536,2050,1105,1578,1550.11,2.22,0,-49975,1607,1592,1579,1564,1551,1586,1558,43,472,100,1000,1,1,42989179,660,-3.33,6.86,12,0.50,-461.00,224.00,3375,20250113,-54.49,1250,20241223,22.88,3375,-54.49,20250113,1500,2.40,20250407,3970,-61.31,20241023,1250,22.88,20241223,2.33,Y,187660,100,42 억,,952367,N,N,487,N,00,N +20250509,120835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1547,-31,5,-1.96,281106116,181138,86.78,1579,1583,1541,2050,1105,1578,1551.89,2.22,0,-45475,1607,1592,1579,1564,1551,1586,1558,43,472,100,1000,1,1,42989179,665,-3.36,6.91,12,0.42,-461.00,224.00,3375,20250113,-54.16,1250,20241223,23.76,3375,-54.16,20250113,1500,3.13,20250407,3970,-61.03,20241023,1250,23.76,20241223,2.33,Y,187660,100,42 억,,952367,N,N,487,N,00,N +20250509,110831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1557,-21,5,-1.33,238116739,153296,73.44,1579,1583,1541,2050,1105,1578,1553.31,2.22,0,-45536,1607,1592,1579,1564,1551,1586,1558,43,472,100,1000,1,1,42989179,669,-3.38,6.95,12,0.36,-461.00,224.00,3375,20250113,-53.87,1250,20241223,24.56,3375,-53.87,20250113,1500,3.80,20250407,3970,-60.78,20241023,1250,24.56,20241223,2.33,Y,187660,100,42 억,,952367,N,N,487,N,00,N +20250509,100835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1552,-26,5,-1.65,156576273,100706,48.25,1579,1583,1543,2050,1105,1578,1554.79,2.22,0,-27885,1607,1592,1579,1564,1551,1586,1558,43,472,100,1000,1,1,42989179,667,-3.37,6.93,12,0.23,-461.00,224.00,3375,20250113,-54.01,1250,20241223,24.16,3375,-54.01,20250113,1500,3.47,20250407,3970,-60.91,20241023,1250,24.16,20241223,2.33,Y,187660,100,42 억,,952367,N,N,487,N,00,N +20250509,090838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1570,-8,5,-0.51,33539468,21448,10.28,1579,1583,1550,2050,1105,1578,1563.76,2.22,0,1053,1607,1592,1579,1564,1551,1586,1558,43,472,100,1000,1,1,42989179,675,-3.41,7.01,12,0.05,-461.00,224.00,3375,20250113,-53.48,1250,20241223,25.60,3375,-53.48,20250113,1500,4.67,20250407,3970,-60.45,20241023,1250,25.60,20241223,2.33,Y,187660,100,42 억,,952367,N,N,487,N,00,N 20250508,160822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1578,-12,5,-0.75,328871455,208583,73.64,1590,1594,1566,2065,1113,1590,1576.69,2.22,0,3203,1631,1610,1589,1568,1547,1621,1579,43,475,100,1010,1,1,42989179,678,-3.42,7.04,12,0.49,-461.00,224.00,3375,20250113,-53.24,1250,20241223,26.24,3375,-53.24,20250113,1500,5.20,20250407,3970,-60.25,20241023,1250,26.24,20241223,2.34,Y,187660,100,42 억,,954492,N,N,487,N,00,N 20250508,150833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1583,-7,5,-0.44,317081621,201092,70.99,1590,1594,1566,2065,1113,1590,1576.80,2.22,0,3929,1631,1610,1589,1568,1547,1621,1579,43,475,100,1010,1,1,42989179,681,-3.43,7.07,12,0.47,-461.00,224.00,3375,20250113,-53.10,1250,20241223,26.64,3375,-53.10,20250113,1500,5.53,20250407,3970,-60.13,20241023,1250,26.64,20241223,2.34,Y,187660,100,42 억,,954492,N,N,5102,N,00,N 20250508,140829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1569,-21,5,-1.32,252578046,160159,56.54,1590,1594,1566,2065,1113,1590,1577.05,2.22,0,14506,1631,1610,1589,1568,1547,1621,1579,43,475,100,1010,1,1,42989179,675,-3.40,7.00,12,0.37,-461.00,224.00,3375,20250113,-53.51,1250,20241223,25.52,3375,-53.51,20250113,1500,4.60,20250407,3970,-60.48,20241023,1250,25.52,20241223,2.34,Y,187660,100,42 억,,954492,N,N,5102,N,00,N diff --git a/187790/price/prices-20250501.csv b/187790/price/prices-20250501.csv index e380c45c36ab..198b317427c0 100644 --- a/187790/price/prices-20250501.csv +++ b/187790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160828,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240425,0.00,1025,20240425,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240509,1025,0.00,20240509,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250509,150837,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240425,0.00,1025,20240425,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240509,1025,0.00,20240509,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250509,140834,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240425,0.00,1025,20240425,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240509,1025,0.00,20240509,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250509,130833,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240425,0.00,1025,20240425,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240509,1025,0.00,20240509,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250509,120835,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240425,0.00,1025,20240425,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240509,1025,0.00,20240509,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250509,110832,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240425,0.00,1025,20240425,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240509,1025,0.00,20240509,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250509,100835,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240425,0.00,1025,20240425,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240509,1025,0.00,20240509,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250509,090838,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240425,0.00,1025,20240425,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240509,1025,0.00,20240509,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N 20250508,160822,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240424,0.00,1025,20240424,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240508,1025,0.00,20240508,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N 20250508,150833,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240424,0.00,1025,20240424,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240508,1025,0.00,20240508,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N 20250508,140830,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240424,0.00,1025,20240424,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240508,1025,0.00,20240508,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N diff --git a/187870/price/prices-20250501.csv b/187870/price/prices-20250501.csv index 370a6fa41453..461d5a0823d8 100644 --- a/187870/price/prices-20250501.csv +++ b/187870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10880,50,2,0.46,10438600,963,84.33,10800,11000,10800,14070,7590,10830,10839.67,1.11,0,-253,10970,10900,10800,10730,10630,10935,10765,35,3240,500,7580,10,1,7036609,766,9.82,0.51,12,0.01,1108.00,21207.00,17570,20240618,-38.08,9660,20250407,12.63,12830,-15.20,20250211,9660,12.63,20250407,17570,-38.08,20240618,9660,12.63,20250407,0.55,Y,187870,500,35 억,,78174,N,N,14,N,00,N +20250509,150838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10870,40,2,0.37,10297200,950,83.19,10800,11000,10800,14070,7590,10830,10839.16,1.11,0,-248,10970,10900,10800,10730,10630,10935,10765,35,3240,500,7580,10,1,7036609,765,9.81,0.51,12,0.01,1108.00,21207.00,17570,20240618,-38.13,9660,20250407,12.53,12830,-15.28,20250211,9660,12.53,20250407,17570,-38.13,20240618,9660,12.53,20250407,0.55,Y,187870,500,35 억,,78174,N,N,1,N,00,N +20250509,140834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10820,-10,5,-0.09,7453610,688,60.25,10800,11000,10800,14070,7590,10830,10833.74,1.11,0,-177,10970,10900,10800,10730,10630,10935,10765,35,3240,500,7580,10,1,7036609,761,9.77,0.51,12,0.01,1108.00,21207.00,17570,20240618,-38.42,9660,20250407,12.01,12830,-15.67,20250211,9660,12.01,20250407,17570,-38.42,20240618,9660,12.01,20250407,0.55,Y,187870,500,35 억,,78174,N,N,1,N,00,N +20250509,130833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10810,-20,5,-0.18,3832490,353,30.91,10800,11000,10800,14070,7590,10830,10856.91,1.11,0,-92,10970,10900,10800,10730,10630,10935,10765,35,3240,500,7580,10,1,7036609,761,9.76,0.51,12,0.01,1108.00,21207.00,17570,20240618,-38.47,9660,20250407,11.90,12830,-15.74,20250211,9660,11.90,20250407,17570,-38.47,20240618,9660,11.90,20250407,0.55,Y,187870,500,35 억,,78174,N,N,1,N,00,N +20250509,120836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10800,-30,5,-0.28,2806340,258,22.59,10800,11000,10800,14070,7590,10830,10877.29,1.11,0,-60,10970,10900,10800,10730,10630,10935,10765,35,3240,500,7580,10,1,7036609,760,9.75,0.51,12,0.00,1108.00,21207.00,17570,20240618,-38.53,9660,20250407,11.80,12830,-15.82,20250211,9660,11.80,20250407,17570,-38.53,20240618,9660,11.80,20250407,0.55,Y,187870,500,35 억,,78174,N,N,1,N,00,N +20250509,110832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10860,30,2,0.28,2319170,213,18.65,10800,11000,10800,14070,7590,10830,10888.12,1.11,0,-45,10970,10900,10800,10730,10630,10935,10765,35,3240,500,7580,10,1,7036609,764,9.80,0.51,12,0.00,1108.00,21207.00,17570,20240618,-38.19,9660,20250407,12.42,12830,-15.35,20250211,9660,12.42,20250407,17570,-38.19,20240618,9660,12.42,20250407,0.55,Y,187870,500,35 억,,78174,N,N,1,N,00,N +20250509,100836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10930,100,2,0.92,1232270,113,9.89,10800,11000,10800,14070,7590,10830,10905.04,1.11,0,-25,10970,10900,10800,10730,10630,10935,10765,35,3240,500,7580,10,1,7036609,769,9.86,0.52,12,0.00,1108.00,21207.00,17570,20240618,-37.79,9660,20250407,13.15,12830,-14.81,20250211,9660,13.15,20250407,17570,-37.79,20240618,9660,13.15,20250407,0.55,Y,187870,500,35 억,,78174,N,N,1,N,00,N +20250509,090838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10900,70,2,0.65,303000,28,2.45,10800,10900,10800,14070,7590,10830,10821.43,1.11,0,3,10970,10900,10800,10730,10630,10935,10765,35,3240,500,7580,10,1,7036609,767,9.84,0.51,12,0.00,1108.00,21207.00,17570,20240618,-37.96,9660,20250407,12.84,12830,-15.04,20250211,9660,12.84,20250407,17570,-37.96,20240618,9660,12.84,20250407,0.55,Y,187870,500,35 억,,78174,N,N,1,N,00,N 20250508,160822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10830,-70,5,-0.64,12337910,1141,56.63,10700,10870,10700,14170,7630,10900,10813.24,1.11,0,-1,11006,10952,10866,10812,10726,10910,10770,35,3270,500,7630,10,1,7036609,762,9.77,0.51,12,0.02,1108.00,21207.00,17570,20240618,-38.36,9660,20250407,12.11,12830,-15.59,20250211,9660,12.11,20250407,17570,-38.36,20240618,9660,12.11,20250407,0.54,Y,187870,500,35 억,,78175,N,N,1,N,00,N 20250508,150834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10840,-60,5,-0.55,11254910,1041,51.66,10700,10870,10700,14170,7630,10900,10811.63,1.11,0,-1,11006,10952,10866,10812,10726,10910,10770,35,3270,500,7630,10,1,7036609,763,9.78,0.51,12,0.01,1108.00,21207.00,17570,20240618,-38.30,9660,20250407,12.22,12830,-15.51,20250211,9660,12.22,20250407,17570,-38.30,20240618,9660,12.22,20250407,0.54,Y,187870,500,35 억,,78175,N,N,0,N,00,N 20250508,140830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10850,-50,5,-0.46,10171070,941,46.70,10700,10870,10700,14170,7630,10900,10808.79,1.11,0,6,11006,10952,10866,10812,10726,10910,10770,35,3270,500,7630,10,1,7036609,763,9.79,0.51,12,0.01,1108.00,21207.00,17570,20240618,-38.25,9660,20250407,12.32,12830,-15.43,20250211,9660,12.32,20250407,17570,-38.25,20240618,9660,12.32,20250407,0.54,Y,187870,500,35 억,,78175,N,N,0,N,00,N diff --git a/188260/price/prices-20250501.csv b/188260/price/prices-20250501.csv index 4a63a5640960..2927b3f22f07 100644 --- a/188260/price/prices-20250501.csv +++ b/188260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160829,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2565,0,3,0.00,46980685,18517,251.15,2535,2565,2525,3330,1800,2565,2537.17,2.34,0,480,2675,2620,2590,2535,2505,2605,2520,36,765,500,1530,5,1,7228470,185,-3.66,1.67,12,0.26,-701.00,1538.00,5700,20240826,-55.00,2200,20241209,16.59,4705,-45.48,20250109,2290,12.01,20250407,5700,-55.00,20240826,2200,16.59,20241209,0.00,Y,188260,500,36 억,,169350,N,N,332,N,00,N +20250509,150838,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2550,-15,5,-0.58,34724430,13684,185.60,2535,2565,2525,3330,1800,2565,2537.59,2.34,0,536,2675,2620,2590,2535,2505,2605,2520,36,765,500,1530,5,1,7228470,184,-3.64,1.66,12,0.19,-701.00,1538.00,5700,20240826,-55.26,2200,20241209,15.91,4705,-45.80,20250109,2290,11.35,20250407,5700,-55.26,20240826,2200,15.91,20241209,0.00,Y,188260,500,36 억,,169350,N,N,177,N,00,N +20250509,140835,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2530,-35,5,-1.36,28465840,11214,152.10,2535,2565,2525,3330,1800,2565,2538.42,2.34,0,292,2675,2620,2590,2535,2505,2605,2520,36,765,500,1530,5,1,7228470,183,-3.61,1.64,12,0.16,-701.00,1538.00,5700,20240826,-55.61,2200,20241209,15.00,4705,-46.23,20250109,2290,10.48,20250407,5700,-55.61,20240826,2200,15.00,20241209,0.00,Y,188260,500,36 억,,169350,N,N,177,N,00,N +20250509,130834,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,-30,5,-1.17,28038220,11045,149.80,2535,2565,2535,3330,1800,2565,2538.54,2.34,0,449,2675,2620,2590,2535,2505,2605,2520,36,765,500,1530,5,1,7228470,183,-3.62,1.65,12,0.15,-701.00,1538.00,5700,20240826,-55.53,2200,20241209,15.23,4705,-46.12,20250109,2290,10.70,20250407,5700,-55.53,20240826,2200,15.23,20241209,0.00,Y,188260,500,36 억,,169350,N,N,177,N,00,N +20250509,120836,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2540,-25,5,-0.97,26401715,10400,141.06,2535,2565,2535,3330,1800,2565,2538.63,2.34,0,-47,2675,2620,2590,2535,2505,2605,2520,36,765,500,1530,5,1,7228470,184,-3.62,1.65,12,0.14,-701.00,1538.00,5700,20240826,-55.44,2200,20241209,15.45,4705,-46.01,20250109,2290,10.92,20250407,5700,-55.44,20240826,2200,15.45,20241209,0.00,Y,188260,500,36 억,,169350,N,N,177,N,00,N +20250509,110832,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,-30,5,-1.17,25030300,9861,133.74,2535,2565,2535,3330,1800,2565,2538.31,2.34,0,68,2675,2620,2590,2535,2505,2605,2520,36,765,500,1530,5,1,7228470,183,-3.62,1.65,12,0.14,-701.00,1538.00,5700,20240826,-55.53,2200,20241209,15.23,4705,-46.12,20250109,2290,10.70,20250407,5700,-55.53,20240826,2200,15.23,20241209,0.00,Y,188260,500,36 억,,169350,N,N,177,N,00,N +20250509,100836,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2540,-25,5,-0.97,19709335,7763,105.29,2535,2565,2535,3330,1800,2565,2538.88,2.34,0,-294,2675,2620,2590,2535,2505,2605,2520,36,765,500,1530,5,1,7228470,184,-3.62,1.65,12,0.11,-701.00,1538.00,5700,20240826,-55.44,2200,20241209,15.45,4705,-46.01,20250109,2290,10.92,20250407,5700,-55.44,20240826,2200,15.45,20241209,0.00,Y,188260,500,36 억,,169350,N,N,177,N,00,N +20250509,090838,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,-30,5,-1.17,7702700,3036,41.18,2535,2565,2535,3330,1800,2565,2537.12,2.34,0,124,2675,2620,2590,2535,2505,2605,2520,36,765,500,1530,5,1,7228470,183,-3.62,1.65,12,0.04,-701.00,1538.00,5700,20240826,-55.53,2200,20241209,15.23,4705,-46.12,20250109,2290,10.70,20250407,5700,-55.53,20240826,2200,15.23,20241209,0.00,Y,188260,500,36 억,,169350,N,N,177,N,00,N 20250508,160823,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2565,-35,5,-1.35,18994025,7373,41.34,2645,2645,2560,3380,1820,2600,2575.74,2.36,0,-1051,2640,2620,2590,2570,2540,2605,2555,36,780,500,1560,5,1,7228470,185,-3.66,1.67,12,0.10,-701.00,1538.00,5700,20240826,-55.00,2200,20241209,16.59,4705,-45.48,20250109,2290,12.01,20250407,5700,-55.00,20240826,2200,16.59,20241209,0.00,Y,188260,500,36 억,,170461,N,N,177,N,00,N 20250508,150834,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2565,-35,5,-1.35,17253355,6694,37.53,2645,2645,2560,3380,1820,2600,2577.00,2.36,0,-379,2640,2620,2590,2570,2540,2605,2555,36,780,500,1560,5,1,7228470,185,-3.66,1.67,12,0.09,-701.00,1538.00,5700,20240826,-55.00,2200,20241209,16.59,4705,-45.48,20250109,2290,12.01,20250407,5700,-55.00,20240826,2200,16.59,20241209,0.00,Y,188260,500,36 억,,170461,N,N,0,N,00,N 20250508,140830,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2565,-35,5,-1.35,13978405,5415,30.36,2645,2645,2565,3380,1820,2600,2580.98,2.36,0,-177,2640,2620,2590,2570,2540,2605,2555,36,780,500,1560,5,1,7228470,185,-3.66,1.67,12,0.07,-701.00,1538.00,5700,20240826,-55.00,2200,20241209,16.59,4705,-45.48,20250109,2290,12.01,20250407,5700,-55.00,20240826,2200,16.59,20241209,0.00,Y,188260,500,36 억,,170461,N,N,0,N,00,N diff --git a/189300/price/prices-20250501.csv b/189300/price/prices-20250501.csv index e4abb0f9415d..2b1d811c7d27 100644 --- a/189300/price/prices-20250501.csv +++ b/189300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160829,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40100,-200,5,-0.50,2106600075,52312,94.55,40550,40800,39900,52300,28250,40300,40269.92,12.31,0,4018,41200,40750,40250,39800,39300,40975,40025,54,12000,500,29010,50,1,10733334,4304,-142.70,1.56,12,0.49,-281.00,25642.00,69500,20240527,-42.30,30800,20250409,30.19,46400,-13.58,20250306,30800,30.19,20250409,69500,-42.30,20240527,30800,30.19,20250409,2.60,Y,189300,500,53 억,,1321006,N,N,6148,N,00,N +20250509,150838,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40200,-100,5,-0.25,1948845375,48382,87.45,40550,40800,39900,52300,28250,40300,40280.38,12.31,0,2463,41200,40750,40250,39800,39300,40975,40025,54,12000,500,29010,50,1,10733334,4315,-143.06,1.57,12,0.45,-281.00,25642.00,69500,20240527,-42.16,30800,20250409,30.52,46400,-13.36,20250306,30800,30.52,20250409,69500,-42.16,20240527,30800,30.52,20250409,2.60,Y,189300,500,53 억,,1321006,N,N,2540,N,00,N +20250509,140835,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40200,-100,5,-0.25,1659976775,41191,74.45,40550,40800,39900,52300,28250,40300,40299.50,12.31,0,-14,41200,40750,40250,39800,39300,40975,40025,54,12000,500,29010,50,1,10733334,4315,-143.06,1.57,12,0.38,-281.00,25642.00,69500,20240527,-42.16,30800,20250409,30.52,46400,-13.36,20250306,30800,30.52,20250409,69500,-42.16,20240527,30800,30.52,20250409,2.60,Y,189300,500,53 억,,1321006,N,N,2540,N,00,N +20250509,130834,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40050,-250,5,-0.62,1397814575,34645,62.62,40550,40800,39900,52300,28250,40300,40346.79,12.31,0,-47,41200,40750,40250,39800,39300,40975,40025,54,12000,500,29010,50,1,10733334,4299,-142.53,1.56,12,0.32,-281.00,25642.00,69500,20240527,-42.37,30800,20250409,30.03,46400,-13.69,20250306,30800,30.03,20250409,69500,-42.37,20240527,30800,30.03,20250409,2.60,Y,189300,500,53 억,,1321006,N,N,2540,N,00,N +20250509,120836,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40200,-100,5,-0.25,1003143350,24782,44.79,40550,40800,40150,52300,28250,40300,40478.71,12.31,0,783,41200,40750,40250,39800,39300,40975,40025,54,12000,500,29010,50,1,10733334,4315,-143.06,1.57,12,0.23,-281.00,25642.00,69500,20240527,-42.16,30800,20250409,30.52,46400,-13.36,20250306,30800,30.52,20250409,69500,-42.16,20240527,30800,30.52,20250409,2.60,Y,189300,500,53 억,,1321006,N,N,2540,N,00,N +20250509,110832,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40250,-50,5,-0.12,875536775,21611,39.06,40550,40800,40250,52300,28250,40300,40513.48,12.31,0,897,41200,40750,40250,39800,39300,40975,40025,54,12000,500,29010,50,1,10733334,4320,-143.24,1.57,12,0.20,-281.00,25642.00,69500,20240527,-42.09,30800,20250409,30.68,46400,-13.25,20250306,30800,30.68,20250409,69500,-42.09,20240527,30800,30.68,20250409,2.60,Y,189300,500,53 억,,1321006,N,N,2540,N,00,N +20250509,100836,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40550,250,2,0.62,610956200,15071,27.24,40550,40800,40300,52300,28250,40300,40538.53,12.31,0,3052,41200,40750,40250,39800,39300,40975,40025,54,12000,500,29010,50,1,10733334,4352,-144.31,1.58,12,0.14,-281.00,25642.00,69500,20240527,-41.65,30800,20250409,31.66,46400,-12.61,20250306,30800,31.66,20250409,69500,-41.65,20240527,30800,31.66,20250409,2.60,Y,189300,500,53 억,,1321006,N,N,2540,N,00,N +20250509,090839,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40700,400,2,0.99,118013050,2903,5.25,40550,40800,40450,52300,28250,40300,40652.10,12.31,0,-339,41200,40750,40250,39800,39300,40975,40025,54,12000,500,29010,50,1,10733334,4368,-144.84,1.59,12,0.03,-281.00,25642.00,69500,20240527,-41.44,30800,20250409,32.14,46400,-12.28,20250306,30800,32.14,20250409,69500,-41.44,20240527,30800,32.14,20250409,2.60,Y,189300,500,53 억,,1321006,N,N,2540,N,00,N 20250508,160823,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40300,250,2,0.62,2229270575,55325,94.34,40050,40700,39750,52000,28050,40050,40294.09,12.19,0,13915,41816,40932,40416,39532,39016,40675,39275,54,11950,500,28830,50,1,10733334,4326,-143.42,1.57,12,0.52,-281.00,25642.00,69500,20240527,-42.01,30800,20250409,30.84,46400,-13.15,20250306,30800,30.84,20250409,69500,-42.01,20240527,30800,30.84,20250409,2.62,Y,189300,500,53 억,,1308104,N,N,2540,N,00,N 20250508,150834,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40400,350,2,0.87,2116761425,52537,89.59,40050,40700,39750,52000,28050,40050,40290.87,12.19,0,13321,41816,40932,40416,39532,39016,40675,39275,54,11950,500,28830,50,1,10733334,4336,-143.77,1.58,12,0.49,-281.00,25642.00,69500,20240527,-41.87,30800,20250409,31.17,46400,-12.93,20250306,30800,31.17,20250409,69500,-41.87,20240527,30800,31.17,20250409,2.62,Y,189300,500,53 억,,1308104,N,N,2354,N,00,N 20250508,140830,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40650,600,2,1.50,1872506625,46512,79.32,40050,40700,39750,52000,28050,40050,40258.57,12.19,0,13407,41816,40932,40416,39532,39016,40675,39275,54,11950,500,28830,50,1,10733334,4363,-144.66,1.59,12,0.43,-281.00,25642.00,69500,20240527,-41.51,30800,20250409,31.98,46400,-12.39,20250306,30800,31.98,20250409,69500,-41.51,20240527,30800,31.98,20250409,2.62,Y,189300,500,53 억,,1308104,N,N,2354,N,00,N diff --git a/189330/price/prices-20250501.csv b/189330/price/prices-20250501.csv index abbccb45e0ae..5925d8cc499f 100644 --- a/189330/price/prices-20250501.csv +++ b/189330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-120,5,-1.50,308092630,39116,120.65,7980,8050,7670,10370,5590,7980,7876.39,2.02,0,4163,8320,8150,8030,7860,7740,8090,7800,30,2390,500,5420,10,1,6092284,479,-9.24,4.99,12,0.64,-851.00,1576.00,13400,20240524,-41.34,5020,20241209,56.57,9200,-14.57,20250418,5410,45.29,20250407,13400,-41.34,20240524,5020,56.57,20241209,1.34,Y,189330,500,30 억,,122988,N,N,1939,N,00,N +20250509,150838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,-90,5,-1.13,268807870,34121,105.24,7980,8050,7670,10370,5590,7980,7878.08,2.02,0,1929,8320,8150,8030,7860,7740,8090,7800,30,2390,500,5420,10,1,6092284,481,-9.27,5.01,12,0.56,-851.00,1576.00,13400,20240524,-41.12,5020,20241209,57.17,9200,-14.24,20250418,5410,45.84,20250407,13400,-41.12,20240524,5020,57.17,20241209,1.34,Y,189330,500,30 억,,122988,N,N,1850,N,00,N +20250509,140835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-120,5,-1.50,151264150,19409,59.86,7980,8050,7670,10370,5590,7980,7793.51,2.02,0,1967,8320,8150,8030,7860,7740,8090,7800,30,2390,500,5420,10,1,6092284,479,-9.24,4.99,12,0.32,-851.00,1576.00,13400,20240524,-41.34,5020,20241209,56.57,9200,-14.57,20250418,5410,45.29,20250407,13400,-41.34,20240524,5020,56.57,20241209,1.34,Y,189330,500,30 억,,122988,N,N,1850,N,00,N +20250509,130834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,-260,5,-3.26,114357040,14657,45.21,7980,8050,7670,10370,5590,7980,7802.21,2.02,0,-131,8320,8150,8030,7860,7740,8090,7800,30,2390,500,5420,10,1,6092284,470,-9.07,4.90,12,0.24,-851.00,1576.00,13400,20240524,-42.39,5020,20241209,53.78,9200,-16.09,20250418,5410,42.70,20250407,13400,-42.39,20240524,5020,53.78,20241209,1.34,Y,189330,500,30 억,,122988,N,N,1850,N,00,N +20250509,120836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7730,-250,5,-3.13,96139460,12292,37.91,7980,8050,7730,10370,5590,7980,7821.30,2.02,0,-570,8320,8150,8030,7860,7740,8090,7800,30,2390,500,5420,10,1,6092284,471,-9.08,4.90,12,0.20,-851.00,1576.00,13400,20240524,-42.31,5020,20241209,53.98,9200,-15.98,20250418,5410,42.88,20250407,13400,-42.31,20240524,5020,53.98,20241209,1.34,Y,189330,500,30 억,,122988,N,N,1850,N,00,N +20250509,110833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,-190,5,-2.38,81884810,10455,32.25,7980,8050,7760,10370,5590,7980,7832.12,2.02,0,-515,8320,8150,8030,7860,7740,8090,7800,30,2390,500,5420,10,1,6092284,475,-9.15,4.94,12,0.17,-851.00,1576.00,13400,20240524,-41.87,5020,20241209,55.18,9200,-15.33,20250418,5410,43.99,20250407,13400,-41.87,20240524,5020,55.18,20241209,1.34,Y,189330,500,30 억,,122988,N,N,1850,N,00,N +20250509,100836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-160,5,-2.01,75978370,9700,29.92,7980,8050,7760,10370,5590,7980,7832.82,2.02,0,-296,8320,8150,8030,7860,7740,8090,7800,30,2390,500,5420,10,1,6092284,476,-9.19,4.96,12,0.16,-851.00,1576.00,13400,20240524,-41.64,5020,20241209,55.78,9200,-15.00,20250418,5410,44.55,20250407,13400,-41.64,20240524,5020,55.78,20241209,1.34,Y,189330,500,30 억,,122988,N,N,1850,N,00,N +20250509,090839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-30,5,-0.38,7757350,973,3.00,7980,8050,7940,10370,5590,7980,7972.61,2.02,0,-383,8320,8150,8030,7860,7740,8090,7800,30,2390,500,5420,10,1,6092284,484,-9.34,5.04,12,0.02,-851.00,1576.00,13400,20240524,-40.67,5020,20241209,58.37,9200,-13.59,20250418,5410,46.95,20250407,13400,-40.67,20240524,5020,58.37,20241209,1.34,Y,189330,500,30 억,,122988,N,N,1850,N,00,N 20250508,160823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-70,5,-0.87,259501700,32395,84.99,8190,8200,7910,10460,5640,8050,8010.55,2.06,0,-2506,8316,8182,8016,7882,7716,8250,7950,30,2410,500,5470,10,1,6092284,486,-9.38,5.06,12,0.53,-851.00,1576.00,13400,20240524,-40.45,5020,20241209,58.96,9200,-13.26,20250418,5410,47.50,20250407,13400,-40.45,20240524,5020,58.96,20241209,1.39,Y,189330,500,30 억,,125741,N,N,1850,N,00,N 20250508,150834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7960,-90,5,-1.12,241625640,30152,79.10,8190,8200,7910,10460,5640,8050,8013.59,2.06,0,-1608,8316,8182,8016,7882,7716,8250,7950,30,2410,500,5470,10,1,6092284,485,-9.35,5.05,12,0.49,-851.00,1576.00,13400,20240524,-40.60,5020,20241209,58.57,9200,-13.48,20250418,5410,47.13,20250407,13400,-40.60,20240524,5020,58.57,20241209,1.39,Y,189330,500,30 억,,125741,N,N,1738,N,00,N 20250508,140831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-100,5,-1.24,207475810,25854,67.83,8190,8200,7910,10460,5640,8050,8024.90,2.06,0,-2456,8316,8182,8016,7882,7716,8250,7950,30,2410,500,5470,10,1,6092284,484,-9.34,5.04,12,0.42,-851.00,1576.00,13400,20240524,-40.67,5020,20241209,58.37,9200,-13.59,20250418,5410,46.95,20250407,13400,-40.67,20240524,5020,58.37,20241209,1.39,Y,189330,500,30 억,,125741,N,N,1738,N,00,N diff --git a/189350/price/prices-20250501.csv b/189350/price/prices-20250501.csv index 2af69f928635..f92e67dbc112 100644 --- a/189350/price/prices-20250501.csv +++ b/189350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160829,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250509,150839,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250509,140835,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250509,130834,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250509,120837,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250509,110833,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250509,100837,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250509,090839,57,100.00,KONEX,,,N,N,N,N, ,N,1516,0,3,0.00,0,0,0.00,0,0,0,1743,1289,1516,0.00,23.54,0,0,1516,1516,1516,1516,1516,1516,1516,24,227,500,900,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N 20250508,160823,57,100.00,KONEX,,,N,N,N,N, ,N,1516,-1,5,-0.07,0,0,0.00,0,0,0,1744,1290,1517,0.00,23.54,0,0,1781,1649,1386,1254,991,1715,1320,24,227,500,910,1,1,4800000,73,-3.65,5.00,12,0.00,-415.00,303.00,2460,20240621,-38.37,993,20250123,52.67,2195,-30.93,20250328,993,52.67,20250123,2460,-38.37,20240621,993,52.67,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N 20250508,150835,57,100.00,KONEX,,,N,N,N,N, ,N,1517,0,3,0.00,0,0,0.00,0,0,0,1744,1290,1517,0.00,23.54,0,0,1781,1649,1386,1254,991,1715,1320,24,227,500,910,1,1,4800000,73,-3.66,5.01,12,0.00,-415.00,303.00,2460,20240621,-38.33,993,20250123,52.77,2195,-30.89,20250328,993,52.77,20250123,2460,-38.33,20240621,993,52.77,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N 20250508,140831,57,100.00,KONEX,,,N,N,N,N, ,N,1517,0,3,0.00,0,0,0.00,0,0,0,1744,1290,1517,0.00,23.54,0,0,1781,1649,1386,1254,991,1715,1320,24,227,500,910,1,1,4800000,73,-3.66,5.01,12,0.00,-415.00,303.00,2460,20240621,-38.33,993,20250123,52.77,2195,-30.89,20250328,993,52.77,20250123,2460,-38.33,20240621,993,52.77,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N diff --git a/189690/price/prices-20250501.csv b/189690/price/prices-20250501.csv index e2ced2b4a3f2..fb6e75ed1685 100644 --- a/189690/price/prices-20250501.csv +++ b/189690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-25,5,-1.10,76251340,34098,120.47,2265,2270,2227,2940,1590,2265,2236.24,1.27,0,460,2288,2276,2253,2241,2218,2282,2247,137,675,500,1670,5,1,27321969,612,12.95,0.82,06,0.12,173.00,2722.00,2995,20240516,-25.21,1888,20241210,18.64,2350,-4.68,20250424,1971,13.65,20250123,2995,-25.21,20240516,1888,18.64,20241210,1.55,Y,189690,500,136 억,,347567,N,N,907,N,00,N +20250509,150839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,-30,5,-1.32,69301060,30983,109.46,2265,2270,2230,2940,1590,2265,2236.74,1.27,0,-394,2288,2276,2253,2241,2218,2282,2247,137,675,500,1670,5,1,27321969,611,12.92,0.82,06,0.11,173.00,2722.00,2995,20240516,-25.38,1888,20241210,18.38,2350,-4.89,20250424,1971,13.39,20250123,2995,-25.38,20240516,1888,18.38,20241210,1.55,Y,189690,500,136 억,,347567,N,N,2342,N,00,N +20250509,140836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,-30,5,-1.32,58215180,26022,91.93,2265,2270,2230,2940,1590,2265,2237.15,1.27,0,2037,2288,2276,2253,2241,2218,2282,2247,137,675,500,1670,5,1,27321969,611,12.92,0.82,06,0.10,173.00,2722.00,2995,20240516,-25.38,1888,20241210,18.38,2350,-4.89,20250424,1971,13.39,20250123,2995,-25.38,20240516,1888,18.38,20241210,1.55,Y,189690,500,136 억,,347567,N,N,2342,N,00,N +20250509,130835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2237,-28,5,-1.24,43896395,19613,69.29,2265,2270,2230,2940,1590,2265,2238.13,1.27,0,-1310,2288,2276,2253,2241,2218,2282,2247,137,675,500,1670,5,1,27321969,611,12.93,0.82,06,0.07,173.00,2722.00,2995,20240516,-25.31,1888,20241210,18.49,2350,-4.81,20250424,1971,13.50,20250123,2995,-25.31,20240516,1888,18.49,20241210,1.55,Y,189690,500,136 억,,347567,N,N,2342,N,00,N +20250509,120837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,-30,5,-1.32,43350585,19369,68.43,2265,2270,2230,2940,1590,2265,2238.14,1.27,0,-1112,2288,2276,2253,2241,2218,2282,2247,137,675,500,1670,5,1,27321969,611,12.92,0.82,06,0.07,173.00,2722.00,2995,20240516,-25.38,1888,20241210,18.38,2350,-4.89,20250424,1971,13.39,20250123,2995,-25.38,20240516,1888,18.38,20241210,1.55,Y,189690,500,136 억,,347567,N,N,2342,N,00,N +20250509,110833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-25,5,-1.10,39999530,17871,63.14,2265,2270,2230,2940,1590,2265,2238.24,1.27,0,-836,2288,2276,2253,2241,2218,2282,2247,137,675,500,1670,5,1,27321969,612,12.95,0.82,06,0.07,173.00,2722.00,2995,20240516,-25.21,1888,20241210,18.64,2350,-4.68,20250424,1971,13.65,20250123,2995,-25.21,20240516,1888,18.64,20241210,1.55,Y,189690,500,136 억,,347567,N,N,2342,N,00,N +20250509,100837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-25,5,-1.10,31543962,14089,49.78,2265,2270,2230,2940,1590,2265,2238.91,1.27,0,1214,2288,2276,2253,2241,2218,2282,2247,137,675,500,1670,5,1,27321969,612,12.95,0.82,06,0.05,173.00,2722.00,2995,20240516,-25.21,1888,20241210,18.64,2350,-4.68,20250424,1971,13.65,20250123,2995,-25.21,20240516,1888,18.64,20241210,1.55,Y,189690,500,136 억,,347567,N,N,2342,N,00,N +20250509,090840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,-20,5,-0.88,8806030,3920,13.85,2265,2270,2245,2940,1590,2265,2246.44,1.27,0,284,2288,2276,2253,2241,2218,2282,2247,137,675,500,1670,5,1,27321969,613,12.98,0.82,06,0.01,173.00,2722.00,2995,20240516,-25.04,1888,20241210,18.91,2350,-4.47,20250424,1971,13.90,20250123,2995,-25.04,20240516,1888,18.91,20241210,1.55,Y,189690,500,136 억,,347567,N,N,2342,N,00,N 20250508,160824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,25,2,1.12,61593105,27405,140.33,2235,2265,2230,2910,1570,2240,2247.49,1.26,0,4824,2276,2257,2246,2227,2216,2252,2222,137,670,500,1650,5,1,27321969,619,13.09,0.83,06,0.10,173.00,2722.00,2995,20240516,-24.37,1888,20241210,19.97,2350,-3.62,20250424,1971,14.92,20250123,2995,-24.37,20240516,1888,19.97,20241210,1.54,Y,189690,500,136 억,,343038,N,N,2342,N,00,N 20250508,150835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,10,2,0.45,49214890,21938,112.34,2235,2255,2230,2910,1570,2240,2243.36,1.26,0,-107,2276,2257,2246,2227,2216,2252,2222,137,670,500,1650,5,1,27321969,615,13.01,0.83,06,0.08,173.00,2722.00,2995,20240516,-24.87,1888,20241210,19.17,2350,-4.26,20250424,1971,14.16,20250123,2995,-24.87,20240516,1888,19.17,20241210,1.54,Y,189690,500,136 억,,343038,N,N,0,N,00,N 20250508,140831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,10,2,0.45,43674815,19473,99.71,2235,2250,2230,2910,1570,2240,2242.84,1.26,0,-753,2276,2257,2246,2227,2216,2252,2222,137,670,500,1650,5,1,27321969,615,13.01,0.83,06,0.07,173.00,2722.00,2995,20240516,-24.87,1888,20241210,19.17,2350,-4.26,20250424,1971,14.16,20250123,2995,-24.87,20240516,1888,19.17,20241210,1.54,Y,189690,500,136 억,,343038,N,N,0,N,00,N diff --git a/189860/price/prices-20250501.csv b/189860/price/prices-20250501.csv index 4a18c284fec7..5a461559b952 100644 --- a/189860/price/prices-20250501.csv +++ b/189860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,-20,5,-0.47,194478265,45641,186.53,4265,4315,4220,5570,3005,4290,4261.04,3.81,0,2346,4393,4341,4258,4206,4123,4367,4232,48,1280,500,2650,5,1,9698780,414,38.12,1.32,12,0.47,112.00,3245.00,8450,20240529,-49.47,3290,20241209,29.79,5880,-27.38,20250117,3330,28.23,20250320,8450,-49.47,20240529,3290,29.79,20241209,0.01,Y,189860,500,48 억,,369718,N,N,1904,N,00,N +20250509,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4310,20,2,0.47,190891330,44805,183.12,4265,4315,4220,5570,3005,4290,4260.49,3.81,0,2214,4393,4341,4258,4206,4123,4367,4232,48,1280,500,2650,5,1,9698780,418,38.48,1.33,12,0.46,112.00,3245.00,8450,20240529,-48.99,3290,20241209,31.00,5880,-26.70,20250117,3330,29.43,20250320,8450,-48.99,20240529,3290,31.00,20241209,0.01,Y,189860,500,48 억,,369718,N,N,712,N,00,N +20250509,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,-5,5,-0.12,141684660,33344,136.28,4265,4295,4220,5570,3005,4290,4249.18,3.81,0,-149,4393,4341,4258,4206,4123,4367,4232,48,1280,500,2650,5,1,9698780,416,38.26,1.32,12,0.34,112.00,3245.00,8450,20240529,-49.29,3290,20241209,30.24,5880,-27.13,20250117,3330,28.68,20250320,8450,-49.29,20240529,3290,30.24,20241209,0.01,Y,189860,500,48 억,,369718,N,N,712,N,00,N +20250509,130835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,-40,5,-0.93,113530595,26751,109.33,4265,4295,4220,5570,3005,4290,4243.98,3.81,0,-5175,4393,4341,4258,4206,4123,4367,4232,48,1280,500,2650,5,1,9698780,412,37.95,1.31,12,0.28,112.00,3245.00,8450,20240529,-49.70,3290,20241209,29.18,5880,-27.72,20250117,3330,27.63,20250320,8450,-49.70,20240529,3290,29.18,20241209,0.01,Y,189860,500,48 억,,369718,N,N,712,N,00,N +20250509,120837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,-65,5,-1.52,111404995,26250,107.28,4265,4295,4220,5570,3005,4290,4244.00,3.81,0,-5404,4393,4341,4258,4206,4123,4367,4232,48,1280,500,2650,5,1,9698780,410,37.72,1.30,12,0.27,112.00,3245.00,8450,20240529,-50.00,3290,20241209,28.42,5880,-28.15,20250117,3330,26.88,20250320,8450,-50.00,20240529,3290,28.42,20241209,0.01,Y,189860,500,48 억,,369718,N,N,712,N,00,N +20250509,110833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4245,-45,5,-1.05,55808925,13120,53.62,4265,4295,4235,5570,3005,4290,4253.73,3.81,0,-5944,4393,4341,4258,4206,4123,4367,4232,48,1280,500,2650,5,1,9698780,412,37.90,1.31,12,0.14,112.00,3245.00,8450,20240529,-49.76,3290,20241209,29.03,5880,-27.81,20250117,3330,27.48,20250320,8450,-49.76,20240529,3290,29.03,20241209,0.01,Y,189860,500,48 억,,369718,N,N,712,N,00,N +20250509,100837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,-35,5,-0.82,27657180,6493,26.54,4265,4295,4235,5570,3005,4290,4259.54,3.81,0,-258,4393,4341,4258,4206,4123,4367,4232,48,1280,500,2650,5,1,9698780,413,37.99,1.31,12,0.07,112.00,3245.00,8450,20240529,-49.64,3290,20241209,29.33,5880,-27.64,20250117,3330,27.78,20250320,8450,-49.64,20240529,3290,29.33,20241209,0.01,Y,189860,500,48 억,,369718,N,N,712,N,00,N +20250509,090840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,-20,5,-0.47,7226155,1702,6.96,4265,4270,4235,5570,3005,4290,4245.68,3.81,0,-176,4393,4341,4258,4206,4123,4367,4232,48,1280,500,2650,5,1,9698780,414,38.12,1.32,12,0.02,112.00,3245.00,8450,20240529,-49.47,3290,20241209,29.79,5880,-27.38,20250117,3330,28.23,20250320,8450,-49.47,20240529,3290,29.79,20241209,0.01,Y,189860,500,48 억,,369718,N,N,712,N,00,N 20250508,160824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,70,2,1.66,103046695,24312,40.34,4220,4310,4175,5480,2955,4220,4238.51,3.79,0,1497,4393,4306,4188,4101,3983,4350,4145,48,1260,500,2610,5,1,9698780,416,38.30,1.32,12,0.25,112.00,3245.00,8450,20240529,-49.23,3290,20241209,30.40,5880,-27.04,20250117,3330,28.83,20250320,8450,-49.23,20240529,3290,30.40,20241209,0.01,Y,189860,500,48 억,,367778,N,N,712,N,00,N 20250508,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,80,2,1.90,102772085,24248,40.23,4220,4310,4175,5480,2955,4220,4238.37,3.79,0,1506,4393,4306,4188,4101,3983,4350,4145,48,1260,500,2610,5,1,9698780,417,38.39,1.33,12,0.25,112.00,3245.00,8450,20240529,-49.11,3290,20241209,30.70,5880,-26.87,20250117,3330,29.13,20250320,8450,-49.11,20240529,3290,30.70,20241209,0.01,Y,189860,500,48 억,,367778,N,N,1721,N,00,N 20250508,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,75,2,1.78,93404595,22069,36.62,4220,4300,4175,5480,2955,4220,4232.39,3.79,0,1131,4393,4306,4188,4101,3983,4350,4145,48,1260,500,2610,5,1,9698780,417,38.35,1.32,12,0.23,112.00,3245.00,8450,20240529,-49.17,3290,20241209,30.55,5880,-26.96,20250117,3330,28.98,20250320,8450,-49.17,20240529,3290,30.55,20241209,0.01,Y,189860,500,48 억,,367778,N,N,1721,N,00,N diff --git a/189980/price/prices-20250501.csv b/189980/price/prices-20250501.csv index 58181431c448..4d7ad7e3a671 100644 --- a/189980/price/prices-20250501.csv +++ b/189980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160830,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1836,-13,5,-0.70,138453313,75525,131.63,1846,1847,1819,2400,1295,1849,1833.19,1.10,0,-7566,1863,1856,1842,1835,1821,1859,1838,40,551,100,1290,1,1,40137827,737,14.34,0.71,12,0.19,128.00,2580.00,3055,20240619,-39.90,1385,20241210,32.56,1974,-6.99,20250108,1600,14.75,20250102,3055,-39.90,20240619,1385,32.56,20241210,1.41,Y,189980,100,40 억,,442319,N,N,8851,N,00,N +20250509,150839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1837,-12,5,-0.65,129236566,70496,122.86,1846,1847,1819,2400,1295,1849,1833.25,1.10,0,-7284,1863,1856,1842,1835,1821,1859,1838,40,551,100,1290,1,1,40137827,737,14.35,0.71,12,0.18,128.00,2580.00,3055,20240619,-39.87,1385,20241210,32.64,1974,-6.94,20250108,1600,14.81,20250102,3055,-39.87,20240619,1385,32.64,20241210,1.41,Y,189980,100,40 억,,442319,N,N,3197,N,00,N +20250509,140836,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1835,-14,5,-0.76,110348120,60202,104.92,1846,1847,1819,2400,1295,1849,1832.96,1.10,0,-11567,1863,1856,1842,1835,1821,1859,1838,40,551,100,1290,1,1,40137827,737,14.34,0.71,12,0.15,128.00,2580.00,3055,20240619,-39.93,1385,20241210,32.49,1974,-7.04,20250108,1600,14.69,20250102,3055,-39.93,20240619,1385,32.49,20241210,1.41,Y,189980,100,40 억,,442319,N,N,3197,N,00,N +20250509,130835,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1839,-10,5,-0.54,105655610,57645,100.47,1846,1847,1819,2400,1295,1849,1832.87,1.10,0,-11205,1863,1856,1842,1835,1821,1859,1838,40,551,100,1290,1,1,40137827,738,14.37,0.71,12,0.14,128.00,2580.00,3055,20240619,-39.80,1385,20241210,32.78,1974,-6.84,20250108,1600,14.94,20250102,3055,-39.80,20240619,1385,32.78,20241210,1.41,Y,189980,100,40 억,,442319,N,N,3197,N,00,N +20250509,120837,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1839,-10,5,-0.54,91923230,50169,87.44,1846,1847,1819,2400,1295,1849,1832.27,1.10,0,-11715,1863,1856,1842,1835,1821,1859,1838,40,551,100,1290,1,1,40137827,738,14.37,0.71,12,0.12,128.00,2580.00,3055,20240619,-39.80,1385,20241210,32.78,1974,-6.84,20250108,1600,14.94,20250102,3055,-39.80,20240619,1385,32.78,20241210,1.41,Y,189980,100,40 억,,442319,N,N,3197,N,00,N +20250509,110834,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1840,-9,5,-0.49,84719319,46253,80.61,1846,1847,1819,2400,1295,1849,1831.65,1.10,0,-9442,1863,1856,1842,1835,1821,1859,1838,40,551,100,1290,1,1,40137827,739,14.38,0.71,12,0.12,128.00,2580.00,3055,20240619,-39.77,1385,20241210,32.85,1974,-6.79,20250108,1600,15.00,20250102,3055,-39.77,20240619,1385,32.85,20241210,1.41,Y,189980,100,40 억,,442319,N,N,3197,N,00,N +20250509,100837,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1834,-15,5,-0.81,62199929,33987,59.23,1846,1847,1819,2400,1295,1849,1830.11,1.10,0,-6665,1863,1856,1842,1835,1821,1859,1838,40,551,100,1290,1,1,40137827,736,14.33,0.71,12,0.08,128.00,2580.00,3055,20240619,-39.97,1385,20241210,32.42,1974,-7.09,20250108,1600,14.62,20250102,3055,-39.97,20240619,1385,32.42,20241210,1.41,Y,189980,100,40 억,,442319,N,N,3197,N,00,N +20250509,090840,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1838,-11,5,-0.59,7027095,3816,6.65,1846,1847,1835,2400,1295,1849,1841.48,1.10,0,-1076,1863,1856,1842,1835,1821,1859,1838,40,551,100,1290,1,1,40137827,738,14.36,0.71,12,0.01,128.00,2580.00,3055,20240619,-39.84,1385,20241210,32.71,1974,-6.89,20250108,1600,14.88,20250102,3055,-39.84,20240619,1385,32.71,20241210,1.41,Y,189980,100,40 억,,442319,N,N,3197,N,00,N 20250508,160824,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1849,2,2,0.11,105439377,57368,86.30,1845,1849,1828,2400,1293,1847,1837.95,1.14,0,12478,1867,1857,1837,1827,1807,1862,1832,40,553,100,1290,1,1,40137827,742,14.45,0.72,12,0.14,128.00,2580.00,3055,20240619,-39.48,1385,20241210,33.50,1974,-6.33,20250108,1600,15.56,20250102,3055,-39.48,20240619,1385,33.50,20241210,1.42,Y,189980,100,40 억,,456993,N,N,3197,N,00,N 20250508,150836,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1839,-8,5,-0.43,85833798,46755,70.34,1845,1846,1828,2400,1293,1847,1835.82,1.14,0,5281,1867,1857,1837,1827,1807,1862,1832,40,553,100,1290,1,1,40137827,738,14.37,0.71,12,0.12,128.00,2580.00,3055,20240619,-39.80,1385,20241210,32.78,1974,-6.84,20250108,1600,14.94,20250102,3055,-39.80,20240619,1385,32.78,20241210,1.42,Y,189980,100,40 억,,456993,N,N,1640,N,00,N 20250508,140832,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1840,-7,5,-0.38,79013131,43045,64.76,1845,1846,1828,2400,1293,1847,1835.59,1.14,0,4610,1867,1857,1837,1827,1807,1862,1832,40,553,100,1290,1,1,40137827,739,14.38,0.71,12,0.11,128.00,2580.00,3055,20240619,-39.77,1385,20241210,32.85,1974,-6.79,20250108,1600,15.00,20250102,3055,-39.77,20240619,1385,32.85,20241210,1.42,Y,189980,100,40 억,,456993,N,N,1640,N,00,N diff --git a/190510/price/prices-20250501.csv b/190510/price/prices-20250501.csv index 402b222b43ca..54a284c21ec7 100644 --- a/190510/price/prices-20250501.csv +++ b/190510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160830,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13050,10,2,0.08,292944110,22550,113.40,13000,13070,12900,16950,9130,13040,12990.87,2.06,0,-3761,13173,13106,12993,12926,12813,13140,12960,83,3910,500,9380,10,1,15082257,1968,8.12,1.14,12,0.15,1607.00,11430.00,15300,20250110,-14.71,9750,20240805,33.85,15300,-14.71,20250110,10720,21.74,20250409,15300,-14.71,20250110,9750,33.85,20240805,2.78,Y,190510,500,83 억,,310871,N,N,4322,N,00,N +20250509,150840,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13020,-20,5,-0.15,280930990,21627,108.76,13000,13070,12900,16950,9130,13040,12989.83,2.06,0,-4349,13173,13106,12993,12926,12813,13140,12960,83,3910,500,9380,10,1,15082257,1964,8.10,1.14,12,0.14,1607.00,11430.00,15300,20250110,-14.90,9750,20240805,33.54,15300,-14.90,20250110,10720,21.46,20250409,15300,-14.90,20250110,9750,33.54,20240805,2.78,Y,190510,500,83 억,,310871,N,N,3947,N,00,N +20250509,140836,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12970,-70,5,-0.54,121529815,9394,47.24,13000,13040,12900,16950,9130,13040,12936.96,2.06,0,-2654,13173,13106,12993,12926,12813,13140,12960,83,3910,500,9380,10,1,15082257,1956,8.07,1.13,12,0.06,1607.00,11430.00,15300,20250110,-15.23,9750,20240805,33.03,15300,-15.23,20250110,10720,20.99,20250409,15300,-15.23,20250110,9750,33.03,20240805,2.78,Y,190510,500,83 억,,310871,N,N,3947,N,00,N +20250509,130835,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12950,-90,5,-0.69,105898620,8188,41.18,13000,13040,12900,16950,9130,13040,12933.39,2.06,0,-2080,13173,13106,12993,12926,12813,13140,12960,83,3910,500,9380,10,1,15082257,1953,8.06,1.13,12,0.05,1607.00,11430.00,15300,20250110,-15.36,9750,20240805,32.82,15300,-15.36,20250110,10720,20.80,20250409,15300,-15.36,20250110,9750,32.82,20240805,2.78,Y,190510,500,83 억,,310871,N,N,3947,N,00,N +20250509,120838,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12940,-100,5,-0.77,86825830,6714,33.76,13000,13040,12900,16950,9130,13040,12932.06,2.06,0,-1326,13173,13106,12993,12926,12813,13140,12960,83,3910,500,9380,10,1,15082257,1952,8.05,1.13,12,0.04,1607.00,11430.00,15300,20250110,-15.42,9750,20240805,32.72,15300,-15.42,20250110,10720,20.71,20250409,15300,-15.42,20250110,9750,32.72,20240805,2.78,Y,190510,500,83 억,,310871,N,N,3947,N,00,N +20250509,110834,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12940,-100,5,-0.77,77695770,6009,30.22,13000,13040,12900,16950,9130,13040,12929.90,2.06,0,-900,13173,13106,12993,12926,12813,13140,12960,83,3910,500,9380,10,1,15082257,1952,8.05,1.13,12,0.04,1607.00,11430.00,15300,20250110,-15.42,9750,20240805,32.72,15300,-15.42,20250110,10720,20.71,20250409,15300,-15.42,20250110,9750,32.72,20240805,2.78,Y,190510,500,83 억,,310871,N,N,3947,N,00,N +20250509,100838,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12910,-130,5,-1.00,41326250,3198,16.08,13000,13040,12900,16950,9130,13040,12922.53,2.06,0,-194,13173,13106,12993,12926,12813,13140,12960,83,3910,500,9380,10,1,15082257,1947,8.03,1.13,12,0.02,1607.00,11430.00,15300,20250110,-15.62,9750,20240805,32.41,15300,-15.62,20250110,10720,20.43,20250409,15300,-15.62,20250110,9750,32.41,20240805,2.78,Y,190510,500,83 억,,310871,N,N,3947,N,00,N +20250509,090840,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13000,-40,5,-0.31,3356450,258,1.30,13000,13040,13000,16950,9130,13040,13009.50,2.06,0,-169,13173,13106,12993,12926,12813,13140,12960,83,3910,500,9380,10,1,15082257,1961,8.09,1.14,12,0.00,1607.00,11430.00,15300,20250110,-15.03,9750,20240805,33.33,15300,-15.03,20250110,10720,21.27,20250409,15300,-15.03,20250110,9750,33.33,20240805,2.78,Y,190510,500,83 억,,310871,N,N,3947,N,00,N 20250508,160824,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13040,50,2,0.38,257759840,19885,180.43,12940,13060,12880,16880,9100,12990,12962.53,2.12,0,-1371,13270,13130,12950,12810,12630,13040,12720,83,3890,500,9350,10,1,15082257,1967,8.11,1.14,12,0.13,1607.00,11430.00,15300,20250110,-14.77,9750,20240805,33.74,15300,-14.77,20250110,10720,21.64,20250409,15300,-14.77,20250110,9750,33.74,20240805,2.74,Y,190510,500,83 억,,319917,N,N,3947,N,00,N 20250508,150836,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12990,0,3,0.00,238651000,18419,167.13,12940,13060,12880,16880,9100,12990,12956.78,2.12,0,-1915,13270,13130,12950,12810,12630,13040,12720,83,3890,500,9350,10,1,15082257,1959,8.08,1.14,12,0.12,1607.00,11430.00,15300,20250110,-15.10,9750,20240805,33.23,15300,-15.10,20250110,10720,21.18,20250409,15300,-15.10,20250110,9750,33.23,20240805,2.74,Y,190510,500,83 억,,319917,N,N,1482,N,00,N 20250508,140832,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12940,-50,5,-0.38,87520660,6778,61.50,12940,13000,12880,16880,9100,12990,12912.46,2.12,0,-821,13270,13130,12950,12810,12630,13040,12720,83,3890,500,9350,10,1,15082257,1952,8.05,1.13,12,0.04,1607.00,11430.00,15300,20250110,-15.42,9750,20240805,32.72,15300,-15.42,20250110,10720,20.71,20250409,15300,-15.42,20250110,9750,32.72,20240805,2.74,Y,190510,500,83 억,,319917,N,N,1482,N,00,N diff --git a/190650/price/prices-20250501.csv b/190650/price/prices-20250501.csv index ecdfe264fd51..2e0089a483c7 100644 --- a/190650/price/prices-20250501.csv +++ b/190650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160831,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6260,20,2,0.32,35849880,5768,96.70,6280,6290,6170,8110,4370,6240,6215.19,1.37,0,-3,6360,6300,6250,6190,6140,6275,6165,319,1870,5000,4240,10,1,6388000,400,6.89,0.43,03,0.09,909.00,14561.00,7060,20240701,-11.33,5020,20241114,24.70,6400,-2.19,20250423,5310,17.89,20250123,7060,-11.33,20240701,5020,24.70,20241114,0.80,Y,190650,5000,319 억,,87291,N,N,0,N,00,N +20250509,150840,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6220,-20,5,-0.32,33557080,5401,90.54,6280,6290,6170,8110,4370,6240,6213.12,1.37,0,228,6360,6300,6250,6190,6140,6275,6165,319,1870,5000,4240,10,1,6388000,397,6.84,0.43,03,0.08,909.00,14561.00,7060,20240701,-11.90,5020,20241114,23.90,6400,-2.81,20250423,5310,17.14,20250123,7060,-11.90,20240701,5020,23.90,20241114,0.80,Y,190650,5000,319 억,,87291,N,N,0,N,00,N +20250509,140837,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6210,-30,5,-0.48,26140690,4205,70.49,6280,6290,6170,8110,4370,6240,6216.57,1.37,0,235,6360,6300,6250,6190,6140,6275,6165,319,1870,5000,4240,10,1,6388000,397,6.83,0.43,03,0.07,909.00,14561.00,7060,20240701,-12.04,5020,20241114,23.71,6400,-2.97,20250423,5310,16.95,20250123,7060,-12.04,20240701,5020,23.71,20241114,0.80,Y,190650,5000,319 억,,87291,N,N,0,N,00,N +20250509,130836,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6240,0,3,0.00,24116380,3879,65.03,6280,6290,6170,8110,4370,6240,6217.16,1.37,0,229,6360,6300,6250,6190,6140,6275,6165,319,1870,5000,4240,10,1,6388000,399,6.86,0.43,03,0.06,909.00,14561.00,7060,20240701,-11.61,5020,20241114,24.30,6400,-2.50,20250423,5310,17.51,20250123,7060,-11.61,20240701,5020,24.30,20241114,0.80,Y,190650,5000,319 억,,87291,N,N,0,N,00,N +20250509,120838,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6220,-20,5,-0.32,20615920,3317,55.61,6280,6290,6170,8110,4370,6240,6215.23,1.37,0,332,6360,6300,6250,6190,6140,6275,6165,319,1870,5000,4240,10,1,6388000,397,6.84,0.43,03,0.05,909.00,14561.00,7060,20240701,-11.90,5020,20241114,23.90,6400,-2.81,20250423,5310,17.14,20250123,7060,-11.90,20240701,5020,23.90,20241114,0.80,Y,190650,5000,319 억,,87291,N,N,0,N,00,N +20250509,110834,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6190,-50,5,-0.80,18401400,2959,49.61,6280,6290,6180,8110,4370,6240,6218.79,1.37,0,328,6360,6300,6250,6190,6140,6275,6165,319,1870,5000,4240,10,1,6388000,395,6.81,0.43,03,0.05,909.00,14561.00,7060,20240701,-12.32,5020,20241114,23.31,6400,-3.28,20250423,5310,16.57,20250123,7060,-12.32,20240701,5020,23.31,20241114,0.80,Y,190650,5000,319 억,,87291,N,N,0,N,00,N +20250509,100838,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6230,-10,5,-0.16,12081750,1940,32.52,6280,6290,6200,8110,4370,6240,6227.71,1.37,0,238,6360,6300,6250,6190,6140,6275,6165,319,1870,5000,4240,10,1,6388000,398,6.85,0.43,03,0.03,909.00,14561.00,7060,20240701,-11.76,5020,20241114,24.10,6400,-2.66,20250423,5310,17.33,20250123,7060,-11.76,20240701,5020,24.10,20241114,0.80,Y,190650,5000,319 억,,87291,N,N,0,N,00,N +20250509,090841,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6240,0,3,0.00,0,0,0.00,0,0,0,8110,4370,6240,0.00,1.37,0,0,6360,6300,6250,6190,6140,6275,6165,319,1870,5000,4240,10,1,6388000,399,6.86,0.43,03,0.00,909.00,14561.00,7060,20240701,-11.61,5020,20241114,24.30,6400,-2.50,20250423,5310,17.51,20250123,7060,-11.61,20240701,5020,24.30,20241114,0.80,Y,190650,5000,319 억,,87291,N,N,0,N,00,N 20250508,160825,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6240,-20,5,-0.32,37249300,5965,95.20,6260,6310,6200,8130,4390,6260,6244.64,1.37,0,17,6366,6312,6276,6222,6186,6295,6205,319,1870,5000,4250,10,1,6388000,399,6.86,0.43,03,0.09,909.00,14561.00,7060,20240701,-11.61,5020,20241114,24.30,6400,-2.50,20250423,5310,17.51,20250123,7060,-11.61,20240701,5020,24.30,20241114,0.81,Y,190650,5000,319 억,,87274,N,N,0,N,00,N 20250508,150836,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,10,2,0.16,36034180,5771,92.10,6260,6310,6200,8130,4390,6260,6244.01,1.37,0,15,6366,6312,6276,6222,6186,6295,6205,319,1870,5000,4250,10,1,6388000,401,6.90,0.43,03,0.09,909.00,14561.00,7060,20240701,-11.19,5020,20241114,24.90,6400,-2.03,20250423,5310,18.08,20250123,7060,-11.19,20240701,5020,24.90,20241114,0.81,Y,190650,5000,319 억,,87274,N,N,0,N,00,N 20250508,140832,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,10,2,0.16,29811280,4778,76.25,6260,6310,6200,8130,4390,6260,6239.28,1.37,0,15,6366,6312,6276,6222,6186,6295,6205,319,1870,5000,4250,10,1,6388000,401,6.90,0.43,03,0.07,909.00,14561.00,7060,20240701,-11.19,5020,20241114,24.90,6400,-2.03,20250423,5310,18.08,20250123,7060,-11.19,20240701,5020,24.90,20241114,0.81,Y,190650,5000,319 억,,87274,N,N,0,N,00,N diff --git a/191410/price/prices-20250501.csv b/191410/price/prices-20250501.csv index 338869e90058..b658c07e59ee 100644 --- a/191410/price/prices-20250501.csv +++ b/191410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,-55,5,-2.40,33710070,14999,40.74,2290,2290,2220,2975,1605,2290,2247.45,0.57,0,-2352,2356,2322,2301,2267,2246,2340,2285,56,685,500,1510,5,1,11204255,250,-72.10,1.11,12,0.13,-31.00,2006.00,3550,20240531,-37.04,1339,20241209,66.92,2395,-6.68,20250423,1455,53.61,20250102,3550,-37.04,20240531,1339,66.92,20241209,0.51,Y,191410,500,56 억,,63939,N,N,0,N,00,N +20250509,150840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-50,5,-2.18,32751230,14570,39.58,2290,2290,2220,2975,1605,2290,2247.81,0.57,0,-2346,2356,2322,2301,2267,2246,2340,2285,56,685,500,1510,5,1,11204255,251,-72.26,1.12,12,0.13,-31.00,2006.00,3550,20240531,-36.90,1339,20241209,67.29,2395,-6.47,20250423,1455,53.95,20250102,3550,-36.90,20240531,1339,67.29,20241209,0.51,Y,191410,500,56 억,,63939,N,N,0,N,00,N +20250509,140837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,-45,5,-1.97,28136265,12509,33.98,2290,2290,2220,2975,1605,2290,2249.23,0.57,0,-1657,2356,2322,2301,2267,2246,2340,2285,56,685,500,1510,5,1,11204255,252,-72.42,1.12,12,0.11,-31.00,2006.00,3550,20240531,-36.76,1339,20241209,67.66,2395,-6.26,20250423,1455,54.30,20250102,3550,-36.76,20240531,1339,67.66,20241209,0.51,Y,191410,500,56 억,,63939,N,N,0,N,00,N +20250509,130836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-40,5,-1.75,24865235,11049,30.01,2290,2290,2220,2975,1605,2290,2250.40,0.57,0,-1041,2356,2322,2301,2267,2246,2340,2285,56,685,500,1510,5,1,11204255,252,-72.58,1.12,12,0.10,-31.00,2006.00,3550,20240531,-36.62,1339,20241209,68.04,2395,-6.05,20250423,1455,54.64,20250102,3550,-36.62,20240531,1339,68.04,20241209,0.51,Y,191410,500,56 억,,63939,N,N,0,N,00,N +20250509,120838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,-30,5,-1.31,24009675,10668,28.98,2290,2290,2220,2975,1605,2290,2250.57,0.57,0,-959,2356,2322,2301,2267,2246,2340,2285,56,685,500,1510,5,1,11204255,253,-72.90,1.13,12,0.10,-31.00,2006.00,3550,20240531,-36.34,1339,20241209,68.78,2395,-5.64,20250423,1455,55.33,20250102,3550,-36.34,20240531,1339,68.78,20241209,0.51,Y,191410,500,56 억,,63939,N,N,0,N,00,N +20250509,110834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-50,5,-2.18,23690530,10526,28.59,2290,2290,2220,2975,1605,2290,2250.61,0.57,0,-922,2356,2322,2301,2267,2246,2340,2285,56,685,500,1510,5,1,11204255,251,-72.26,1.12,12,0.09,-31.00,2006.00,3550,20240531,-36.90,1339,20241209,67.29,2395,-6.47,20250423,1455,53.95,20250102,3550,-36.90,20240531,1339,67.29,20241209,0.51,Y,191410,500,56 억,,63939,N,N,0,N,00,N +20250509,100838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2270,-20,5,-0.87,22341640,9930,26.97,2290,2290,2220,2975,1605,2290,2249.85,0.57,0,-799,2356,2322,2301,2267,2246,2340,2285,56,685,500,1510,5,1,11204255,254,-73.23,1.13,12,0.09,-31.00,2006.00,3550,20240531,-36.06,1339,20241209,69.53,2395,-5.22,20250423,1455,56.01,20250102,3550,-36.06,20240531,1339,69.53,20241209,0.51,Y,191410,500,56 억,,63939,N,N,0,N,00,N +20250509,090841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-10,5,-0.44,4651960,2046,5.56,2290,2290,2265,2975,1605,2290,2273.56,0.57,0,933,2356,2322,2301,2267,2246,2340,2285,56,685,500,1510,5,1,11204255,255,-73.55,1.14,12,0.02,-31.00,2006.00,3550,20240531,-35.77,1339,20241209,70.28,2395,-4.80,20250423,1455,56.70,20250102,3550,-35.77,20240531,1339,70.28,20241209,0.51,Y,191410,500,56 억,,63939,N,N,0,N,00,N 20250508,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-25,5,-1.08,84662120,36813,49.44,2280,2335,2280,3005,1625,2315,2299.79,0.57,0,2897,2435,2375,2265,2205,2095,2405,2235,56,690,500,1520,5,1,11204255,257,-73.87,1.14,12,0.33,-31.00,2006.00,3550,20240531,-35.49,1339,20241209,71.02,2395,-4.38,20250423,1455,57.39,20250102,3550,-35.49,20240531,1339,71.02,20241209,0.51,Y,191410,500,56 억,,63686,N,N,0,N,00,N 20250508,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-5,5,-0.22,76640435,33318,44.75,2280,2335,2280,3005,1625,2315,2300.27,0.57,0,3143,2435,2375,2265,2205,2095,2405,2235,56,690,500,1520,5,1,11204255,259,-74.52,1.15,12,0.30,-31.00,2006.00,3550,20240531,-34.93,1339,20241209,72.52,2395,-3.55,20250423,1455,58.76,20250102,3550,-34.93,20240531,1339,72.52,20241209,0.51,Y,191410,500,56 억,,63686,N,N,0,N,00,N 20250508,140832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,0,3,0.00,71721720,31179,41.87,2280,2335,2280,3005,1625,2315,2300.32,0.57,0,3108,2435,2375,2265,2205,2095,2405,2235,56,690,500,1520,5,1,11204255,259,-74.68,1.15,12,0.28,-31.00,2006.00,3550,20240531,-34.79,1339,20241209,72.89,2395,-3.34,20250423,1455,59.11,20250102,3550,-34.79,20240531,1339,72.89,20241209,0.51,Y,191410,500,56 억,,63686,N,N,0,N,00,N diff --git a/191420/price/prices-20250501.csv b/191420/price/prices-20250501.csv index 9af7adebd1ac..ee865206bcb9 100644 --- a/191420/price/prices-20250501.csv +++ b/191420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15820,770,2,5.12,346182060,22118,99.83,15130,16380,15020,19560,10540,15050,15651.60,0.77,0,241,15430,15240,15120,14930,14810,15180,14870,41,4510,500,9930,10,1,8108834,1283,38.31,2.47,12,0.27,413.00,6395.00,26100,20240522,-39.39,11370,20241204,39.14,20500,-22.83,20250213,12330,28.30,20250102,26100,-39.39,20240522,11370,39.14,20241204,0.67,Y,191420,500,40 억,,62204,N,N,1527,N,00,N +20250509,150840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15190,140,2,0.93,64872740,4278,19.31,15130,15800,15020,19560,10540,15050,15164.27,0.77,0,885,15430,15240,15120,14930,14810,15180,14870,41,4510,500,9930,10,1,8108834,1232,36.78,2.38,12,0.05,413.00,6395.00,26100,20240522,-41.80,11370,20241204,33.60,20500,-25.90,20250213,12330,23.20,20250102,26100,-41.80,20240522,11370,33.60,20241204,0.67,Y,191420,500,40 억,,62204,N,N,2571,N,00,N +20250509,140837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15080,30,2,0.20,41580090,2745,12.39,15130,15800,15020,19560,10540,15050,15147.57,0.77,0,252,15430,15240,15120,14930,14810,15180,14870,41,4510,500,9930,10,1,8108834,1223,36.51,2.36,12,0.03,413.00,6395.00,26100,20240522,-42.22,11370,20241204,32.63,20500,-26.44,20250213,12330,22.30,20250102,26100,-42.22,20240522,11370,32.63,20241204,0.67,Y,191420,500,40 억,,62204,N,N,2571,N,00,N +20250509,130836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15100,50,2,0.33,34463060,2273,10.26,15130,15800,15020,19560,10540,15050,15161.93,0.77,0,247,15430,15240,15120,14930,14810,15180,14870,41,4510,500,9930,10,1,8108834,1224,36.56,2.36,12,0.03,413.00,6395.00,26100,20240522,-42.15,11370,20241204,32.81,20500,-26.34,20250213,12330,22.47,20250102,26100,-42.15,20240522,11370,32.81,20241204,0.67,Y,191420,500,40 억,,62204,N,N,2571,N,00,N +20250509,120838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15080,30,2,0.20,30676120,2022,9.13,15130,15800,15020,19560,10540,15050,15171.18,0.77,0,161,15430,15240,15120,14930,14810,15180,14870,41,4510,500,9930,10,1,8108834,1223,36.51,2.36,12,0.02,413.00,6395.00,26100,20240522,-42.22,11370,20241204,32.63,20500,-26.44,20250213,12330,22.30,20250102,26100,-42.22,20240522,11370,32.63,20241204,0.67,Y,191420,500,40 억,,62204,N,N,2571,N,00,N +20250509,110835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15110,60,2,0.40,30102610,1984,8.96,15130,15800,15020,19560,10540,15050,15172.69,0.77,0,144,15430,15240,15120,14930,14810,15180,14870,41,4510,500,9930,10,1,8108834,1225,36.59,2.36,12,0.02,413.00,6395.00,26100,20240522,-42.11,11370,20241204,32.89,20500,-26.29,20250213,12330,22.55,20250102,26100,-42.11,20240522,11370,32.89,20241204,0.67,Y,191420,500,40 억,,62204,N,N,2571,N,00,N +20250509,100838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15100,50,2,0.33,21163590,1391,6.28,15130,15800,15020,19560,10540,15050,15214.66,0.77,0,47,15430,15240,15120,14930,14810,15180,14870,41,4510,500,9930,10,1,8108834,1224,36.56,2.36,12,0.02,413.00,6395.00,26100,20240522,-42.15,11370,20241204,32.81,20500,-26.34,20250213,12330,22.47,20250102,26100,-42.15,20240522,11370,32.81,20241204,0.67,Y,191420,500,40 억,,62204,N,N,2571,N,00,N +20250509,090841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15050,0,3,0.00,10327610,675,3.05,15130,15800,15020,19560,10540,15050,15300.16,0.77,0,-147,15430,15240,15120,14930,14810,15180,14870,41,4510,500,9930,10,1,8108834,1220,36.44,2.35,12,0.01,413.00,6395.00,26100,20240522,-42.34,11370,20241204,32.37,20500,-26.59,20250213,12330,22.06,20250102,26100,-42.34,20240522,11370,32.37,20241204,0.67,Y,191420,500,40 억,,62204,N,N,2571,N,00,N 20250508,160825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15050,-200,5,-1.31,333274590,22100,60.16,15240,15310,15000,19820,10680,15250,15080.31,0.87,0,-3588,16310,15780,15260,14730,14210,15520,14470,41,4570,500,10060,10,1,8108834,1220,36.44,2.35,12,0.27,413.00,6395.00,26100,20240522,-42.34,11370,20241204,32.37,20500,-26.59,20250213,12330,22.06,20250102,26100,-42.34,20240522,11370,32.37,20241204,0.66,Y,191420,500,40 억,,70945,N,N,2571,N,00,N 20250508,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15180,-70,5,-0.46,318581720,21128,57.52,15240,15310,15000,19820,10680,15250,15078.65,0.87,0,-3779,16310,15780,15260,14730,14210,15520,14470,41,4570,500,10060,10,1,8108834,1231,36.76,2.37,12,0.26,413.00,6395.00,26100,20240522,-41.84,11370,20241204,33.51,20500,-25.95,20250213,12330,23.11,20250102,26100,-41.84,20240522,11370,33.51,20241204,0.66,Y,191420,500,40 억,,70945,N,N,2314,N,00,N 20250508,140833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15140,-110,5,-0.72,301969960,20033,54.54,15240,15310,15000,19820,10680,15250,15073.63,0.87,0,-3119,16310,15780,15260,14730,14210,15520,14470,41,4570,500,10060,10,1,8108834,1228,36.66,2.37,12,0.25,413.00,6395.00,26100,20240522,-41.99,11370,20241204,33.16,20500,-26.15,20250213,12330,22.79,20250102,26100,-41.99,20240522,11370,33.16,20241204,0.66,Y,191420,500,40 억,,70945,N,N,2314,N,00,N diff --git a/191600/price/prices-20250501.csv b/191600/price/prices-20250501.csv index 0afc2fb937d5..77febb8d2e18 100644 --- a/191600/price/prices-20250501.csv +++ b/191600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160831,57,100.00,KONEX,,,N,N,N,N, ,N,9700,-60,5,-0.61,0,0,0.00,0,0,0,11220,8300,9760,0.00,0.00,0,0,10666,10212,9306,8852,7946,10440,9080,14,1460,500,6050,10,1,2850000,276,-20.46,2.21,12,0.00,-474.00,4382.00,12680,20240507,-23.50,6800,20241216,42.65,10450,-7.18,20250403,7790,24.52,20250131,12590,-22.95,20240521,6800,42.65,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250509,150841,57,100.00,KONEX,,,N,N,N,N, ,N,9760,0,3,0.00,0,0,0.00,0,0,0,11220,8300,9760,0.00,0.00,0,0,10666,10212,9306,8852,7946,10440,9080,14,1460,500,6050,10,1,2850000,278,-20.59,2.23,12,0.00,-474.00,4382.00,12680,20240507,-23.03,6800,20241216,43.53,10450,-6.60,20250403,7790,25.29,20250131,12590,-22.48,20240521,6800,43.53,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250509,140837,57,100.00,KONEX,,,N,N,N,N, ,N,9760,0,3,0.00,0,0,0.00,0,0,0,11220,8300,9760,0.00,0.00,0,0,10666,10212,9306,8852,7946,10440,9080,14,1460,500,6050,10,1,2850000,278,-20.59,2.23,12,0.00,-474.00,4382.00,12680,20240507,-23.03,6800,20241216,43.53,10450,-6.60,20250403,7790,25.29,20250131,12590,-22.48,20240521,6800,43.53,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250509,130836,57,100.00,KONEX,,,N,N,N,N, ,N,9760,0,3,0.00,0,0,0.00,0,0,0,11220,8300,9760,0.00,0.00,0,0,10666,10212,9306,8852,7946,10440,9080,14,1460,500,6050,10,1,2850000,278,-20.59,2.23,12,0.00,-474.00,4382.00,12680,20240507,-23.03,6800,20241216,43.53,10450,-6.60,20250403,7790,25.29,20250131,12590,-22.48,20240521,6800,43.53,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250509,120839,57,100.00,KONEX,,,N,N,N,N, ,N,9760,0,3,0.00,0,0,0.00,0,0,0,11220,8300,9760,0.00,0.00,0,0,10666,10212,9306,8852,7946,10440,9080,14,1460,500,6050,10,1,2850000,278,-20.59,2.23,12,0.00,-474.00,4382.00,12680,20240507,-23.03,6800,20241216,43.53,10450,-6.60,20250403,7790,25.29,20250131,12590,-22.48,20240521,6800,43.53,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250509,110835,57,100.00,KONEX,,,N,N,N,N, ,N,9760,0,3,0.00,0,0,0.00,0,0,0,11220,8300,9760,0.00,0.00,0,0,10666,10212,9306,8852,7946,10440,9080,14,1460,500,6050,10,1,2850000,278,-20.59,2.23,12,0.00,-474.00,4382.00,12680,20240507,-23.03,6800,20241216,43.53,10450,-6.60,20250403,7790,25.29,20250131,12590,-22.48,20240521,6800,43.53,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250509,100839,57,100.00,KONEX,,,N,N,N,N, ,N,9760,0,3,0.00,0,0,0.00,0,0,0,11220,8300,9760,0.00,0.00,0,0,10666,10212,9306,8852,7946,10440,9080,14,1460,500,6050,10,1,2850000,278,-20.59,2.23,12,0.00,-474.00,4382.00,12680,20240507,-23.03,6800,20241216,43.53,10450,-6.60,20250403,7790,25.29,20250131,12590,-22.48,20240521,6800,43.53,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250509,090841,57,100.00,KONEX,,,N,N,N,N, ,N,9760,0,3,0.00,0,0,0.00,0,0,0,11220,8300,9760,0.00,0.00,0,0,10666,10212,9306,8852,7946,10440,9080,14,1460,500,6050,10,1,2850000,278,-20.59,2.23,12,0.00,-474.00,4382.00,12680,20240507,-23.03,6800,20241216,43.53,10450,-6.60,20250403,7790,25.29,20250131,12590,-22.48,20240521,6800,43.53,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N 20250508,160825,57,100.00,KONEX,,,N,N,N,N, ,N,9760,1160,2,13.49,26560,3,42.86,8400,9760,8400,9890,7310,8600,8853.33,0.00,0,0,10333,9466,9033,8166,7733,9250,7950,14,1290,500,5330,10,1,2850000,278,-20.59,2.23,12,0.00,-474.00,4382.00,12680,20240507,-23.03,6800,20241216,43.53,10450,-6.60,20250403,7790,25.29,20250131,12590,-22.48,20240521,6800,43.53,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N 20250508,150837,57,100.00,KONEX,,,N,N,N,N, ,N,8400,-200,5,-2.33,16800,2,28.57,8400,8400,8400,9890,7310,8600,8400.00,0.00,0,0,10333,9466,9033,8166,7733,9250,7950,14,1290,500,5330,10,1,2850000,239,-17.72,1.92,12,0.00,-474.00,4382.00,12680,20240507,-33.75,6800,20241216,23.53,10450,-19.62,20250403,7790,7.83,20250131,12590,-33.28,20240521,6800,23.53,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N 20250508,140833,57,100.00,KONEX,,,N,N,N,N, ,N,8400,-200,5,-2.33,16800,2,28.57,8400,8400,8400,9890,7310,8600,8400.00,0.00,0,0,10333,9466,9033,8166,7733,9250,7950,14,1290,500,5330,10,1,2850000,239,-17.72,1.92,12,0.00,-474.00,4382.00,12680,20240507,-33.75,6800,20241216,23.53,10450,-19.62,20250403,7790,7.83,20250131,12590,-33.28,20240521,6800,23.53,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N diff --git a/192080/price/prices-20250501.csv b/192080/price/prices-20250501.csv index 86db2af758d9..6214cec05484 100644 --- a/192080/price/prices-20250501.csv +++ b/192080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160832,55,40.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,N,57100,2100,2,3.82,5703554600,100441,200.01,55300,57400,54850,71500,38500,55000,56784.95,18.05,0,28651,56533,55766,55233,54466,53933,55500,54200,108,16500,500,41800,100,1,21495906,12274,6.56,1.03,12,0.47,8708.00,55622.00,57400,20250428,-0.52,40500,20240805,40.99,57400,0.00,20250428,45550,25.36,20250311,57400,-0.52,20250428,40500,40.99,20240805,0.82,Y,192080,500,108 억,,3880001,N,N,2363,N,00,N +20250509,150841,55,40.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,N,57200,2200,2,4.00,5526579400,97344,193.85,55300,57400,54850,71500,38500,55000,56773.70,18.05,0,27981,56533,55766,55233,54466,53933,55500,54200,108,16500,500,41800,100,1,21495906,12296,6.57,1.03,12,0.45,8708.00,55622.00,57400,20250428,-0.35,40500,20240805,41.23,57400,0.00,20250428,45550,25.58,20250311,57400,-0.35,20250428,40500,41.23,20240805,0.82,Y,192080,500,108 억,,3880001,N,N,1020,N,00,N +20250509,140838,55,40.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,N,57200,2200,2,4.00,5008575100,88285,175.81,55300,57400,54850,71500,38500,55000,56731.89,18.05,0,29279,56533,55766,55233,54466,53933,55500,54200,108,16500,500,41800,100,1,21495906,12296,6.57,1.03,12,0.41,8708.00,55622.00,57400,20250428,-0.35,40500,20240805,41.23,57400,0.00,20250428,45550,25.58,20250311,57400,-0.35,20250428,40500,41.23,20240805,0.82,Y,192080,500,108 억,,3880001,N,N,1020,N,00,N +20250509,130837,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56900,1900,2,3.45,4295230200,75826,151.00,55300,57200,54850,71500,38500,55000,56645.88,18.05,0,30201,56533,55766,55233,54466,53933,55500,54200,108,16500,500,41800,100,1,21495906,12231,6.53,1.02,12,0.35,8708.00,55622.00,57400,20250428,-0.87,40500,20240805,40.49,57400,-0.87,20250428,45550,24.92,20250311,57400,-0.87,20250428,40500,40.49,20240805,0.82,Y,192080,500,108 억,,3880001,N,N,1020,N,00,N +20250509,120839,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,57100,2100,2,3.82,3604134750,63717,126.88,55300,57200,54850,71500,38500,55000,56564.73,18.05,0,26103,56533,55766,55233,54466,53933,55500,54200,108,16500,500,41800,100,1,21495906,12274,6.56,1.03,12,0.30,8708.00,55622.00,57400,20250428,-0.52,40500,20240805,40.99,57400,-0.52,20250428,45550,25.36,20250311,57400,-0.52,20250428,40500,40.99,20240805,0.82,Y,192080,500,108 억,,3880001,N,N,1020,N,00,N +20250509,110835,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56800,1800,2,3.27,2990194400,52947,105.44,55300,57100,54850,71500,38500,55000,56475.24,18.05,0,22544,56533,55766,55233,54466,53933,55500,54200,108,16500,500,41800,100,1,21495906,12210,6.52,1.02,12,0.25,8708.00,55622.00,57400,20250428,-1.05,40500,20240805,40.25,57400,-1.05,20250428,45550,24.70,20250311,57400,-1.05,20250428,40500,40.25,20240805,0.82,Y,192080,500,108 억,,3880001,N,N,1020,N,00,N +20250509,100839,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,56100,1100,2,2.00,1310461550,23337,46.47,55300,56800,54850,71500,38500,55000,56153.81,18.05,0,4861,56533,55766,55233,54466,53933,55500,54200,108,16500,500,41800,100,1,21495906,12059,6.44,1.01,12,0.11,8708.00,55622.00,57400,20250428,-2.26,40500,20240805,38.52,57400,-2.26,20250428,45550,23.16,20250311,57400,-2.26,20250428,40500,38.52,20240805,0.82,Y,192080,500,108 억,,3880001,N,N,1020,N,00,N +20250509,090842,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,55600,600,2,1.09,139143600,2519,5.02,55300,55600,54850,71500,38500,55000,55237.63,18.05,0,1374,56533,55766,55233,54466,53933,55500,54200,108,16500,500,41800,100,1,21495906,11952,6.38,1.00,12,0.01,8708.00,55622.00,57400,20250428,-3.14,40500,20240805,37.28,57400,-3.14,20250428,45550,22.06,20250311,57400,-3.14,20250428,40500,37.28,20240805,0.82,Y,192080,500,108 억,,3880001,N,N,1020,N,00,N 20250508,160826,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,55000,-1000,5,-1.79,2630147150,47716,47.76,55600,56000,54700,72800,39200,56000,55120.89,17.99,0,14675,58066,57032,55866,54832,53666,56450,54250,108,16800,500,42560,100,1,21495906,11823,6.32,0.99,12,0.22,8708.00,55622.00,57400,20250428,-4.18,40500,20240805,35.80,57400,-4.18,20250428,45550,20.75,20250311,57400,-4.18,20250428,40500,35.80,20240805,0.83,Y,192080,500,108 억,,3866319,N,N,1020,N,00,N 20250508,150837,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,55100,-900,5,-1.61,2226726450,40384,40.42,55600,56000,54700,72800,39200,56000,55138.83,17.99,0,12315,58066,57032,55866,54832,53666,56450,54250,108,16800,500,42560,100,1,21495906,11844,6.33,0.99,12,0.19,8708.00,55622.00,57400,20250428,-4.01,40500,20240805,36.05,57400,-4.01,20250428,45550,20.97,20250311,57400,-4.01,20250428,40500,36.05,20240805,0.83,Y,192080,500,108 억,,3866319,N,N,7134,N,00,N 20250508,140833,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,55300,-700,5,-1.25,1888627600,34256,34.29,55600,56000,54700,72800,39200,56000,55132.75,17.99,0,9529,58066,57032,55866,54832,53666,56450,54250,108,16800,500,42560,100,1,21495906,11887,6.35,0.99,12,0.16,8708.00,55622.00,57400,20250428,-3.66,40500,20240805,36.54,57400,-3.66,20250428,45550,21.41,20250311,57400,-3.66,20250428,40500,36.54,20240805,0.83,Y,192080,500,108 억,,3866319,N,N,7134,N,00,N diff --git a/192250/price/prices-20250501.csv b/192250/price/prices-20250501.csv index e7a4ce65374e..0d4fff870f7a 100644 --- a/192250/price/prices-20250501.csv +++ b/192250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8890,-220,5,-2.41,180920580,20026,267.83,9250,9250,8890,11840,6380,9110,9036.63,2.28,0,-4153,9256,9182,9066,8992,8876,9220,9030,71,2730,1000,5640,10,1,7067125,628,37.67,0.67,12,0.28,236.00,13220.00,13810,20240513,-35.63,6510,20241210,36.56,10980,-19.03,20250429,7400,20.14,20250331,10980,-19.03,20250429,826,976.27,20240806,1.95,Y,192250,1000,70 억,,161335,N,N,4665,N,00,N +20250509,150841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9020,-90,5,-0.99,161790830,17880,239.13,9250,9250,8900,11840,6380,9110,9048.70,2.28,0,-4008,9256,9182,9066,8992,8876,9220,9030,71,2730,1000,5640,10,1,7067125,637,38.22,0.68,12,0.25,236.00,13220.00,13810,20240513,-34.69,6510,20241210,38.56,10980,-17.85,20250429,7400,21.89,20250331,10980,-17.85,20250429,826,992.01,20240806,1.95,Y,192250,1000,70 억,,161335,N,N,519,N,00,N +20250509,140838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9000,-110,5,-1.21,83618550,9305,124.45,9250,9250,8900,11840,6380,9110,8986.41,2.28,0,-4134,9256,9182,9066,8992,8876,9220,9030,71,2730,1000,5640,10,1,7067125,636,38.14,0.68,12,0.13,236.00,13220.00,13810,20240513,-34.83,6510,20241210,38.25,10980,-18.03,20250429,7400,21.62,20250331,10980,-18.03,20250429,826,989.59,20240806,1.95,Y,192250,1000,70 억,,161335,N,N,519,N,00,N +20250509,130837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9060,-50,5,-0.55,51795080,5769,77.16,9250,9250,8900,11840,6380,9110,8978.17,2.28,0,-3583,9256,9182,9066,8992,8876,9220,9030,71,2730,1000,5640,10,1,7067125,640,38.39,0.69,12,0.08,236.00,13220.00,13810,20240513,-34.40,6510,20241210,39.17,10980,-17.49,20250429,7400,22.43,20250331,10980,-17.49,20250429,826,996.85,20240806,1.95,Y,192250,1000,70 억,,161335,N,N,519,N,00,N +20250509,120839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8970,-140,5,-1.54,38239580,4260,56.97,9250,9250,8900,11840,6380,9110,8976.43,2.28,0,-2768,9256,9182,9066,8992,8876,9220,9030,71,2730,1000,5640,10,1,7067125,634,38.01,0.68,12,0.06,236.00,13220.00,13810,20240513,-35.05,6510,20241210,37.79,10980,-18.31,20250429,7400,21.22,20250331,10980,-18.31,20250429,826,985.96,20240806,1.95,Y,192250,1000,70 억,,161335,N,N,519,N,00,N +20250509,110835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8970,-140,5,-1.54,30821660,3433,45.91,9250,9250,8900,11840,6380,9110,8978.05,2.28,0,-2340,9256,9182,9066,8992,8876,9220,9030,71,2730,1000,5640,10,1,7067125,634,38.01,0.68,12,0.05,236.00,13220.00,13810,20240513,-35.05,6510,20241210,37.79,10980,-18.31,20250429,7400,21.22,20250331,10980,-18.31,20250429,826,985.96,20240806,1.95,Y,192250,1000,70 억,,161335,N,N,519,N,00,N +20250509,100839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8960,-150,5,-1.65,22455540,2500,33.44,9250,9250,8900,11840,6380,9110,8982.22,2.28,0,-1531,9256,9182,9066,8992,8876,9220,9030,71,2730,1000,5640,10,1,7067125,633,37.97,0.68,12,0.04,236.00,13220.00,13810,20240513,-35.12,6510,20241210,37.63,10980,-18.40,20250429,7400,21.08,20250331,10980,-18.40,20250429,826,984.75,20240806,1.95,Y,192250,1000,70 억,,161335,N,N,519,N,00,N +20250509,090842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9030,-80,5,-0.88,2478000,272,3.64,9250,9250,9020,11840,6380,9110,9110.29,2.28,0,-143,9256,9182,9066,8992,8876,9220,9030,71,2730,1000,5640,10,1,7067125,638,38.26,0.68,12,0.00,236.00,13220.00,13810,20240513,-34.61,6510,20241210,38.71,10980,-17.76,20250429,7400,22.03,20250331,10980,-17.76,20250429,826,993.22,20240806,1.95,Y,192250,1000,70 억,,161335,N,N,519,N,00,N 20250508,160826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9110,10,2,0.11,67706420,7475,35.41,9100,9140,8950,11830,6370,9100,9057.68,2.25,0,2657,9373,9236,9003,8866,8633,9305,8935,71,2730,1000,5640,10,1,7067125,644,38.60,0.69,12,0.11,236.00,13220.00,13810,20240513,-34.03,6510,20241210,39.94,10980,-17.03,20250429,7400,23.11,20250331,10980,-17.03,20250429,826,1002.91,20240806,1.96,Y,192250,1000,70 억,,158938,N,N,519,N,00,N 20250508,150837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9050,-50,5,-0.55,39688230,4395,20.82,9100,9140,8950,11830,6370,9100,9030.31,2.25,0,144,9373,9236,9003,8866,8633,9305,8935,71,2730,1000,5640,10,1,7067125,640,38.35,0.68,12,0.06,236.00,13220.00,13810,20240513,-34.47,6510,20241210,39.02,10980,-17.58,20250429,7400,22.30,20250331,10980,-17.58,20250429,826,995.64,20240806,1.96,Y,192250,1000,70 억,,158938,N,N,0,N,00,N 20250508,140833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9030,-70,5,-0.77,31932910,3537,16.76,9100,9140,8950,11830,6370,9100,9028.25,2.25,0,52,9373,9236,9003,8866,8633,9305,8935,71,2730,1000,5640,10,1,7067125,638,38.26,0.68,12,0.05,236.00,13220.00,13810,20240513,-34.61,6510,20241210,38.71,10980,-17.76,20250429,7400,22.03,20250331,10980,-17.76,20250429,826,993.22,20240806,1.96,Y,192250,1000,70 억,,158938,N,N,0,N,00,N diff --git a/192390/price/prices-20250501.csv b/192390/price/prices-20250501.csv index a47742175c0f..72b721c50508 100644 --- a/192390/price/prices-20250501.csv +++ b/192390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,-5,5,-0.16,90780355,29716,47.16,3100,3100,3040,3990,2150,3070,3054.93,3.38,0,-2747,3120,3095,3060,3035,3000,3107,3047,55,920,500,2020,5,1,11032229,338,4.35,0.44,12,0.27,705.00,6988.00,5880,20241119,-47.87,2960,20250507,3.55,4550,-32.64,20250120,2960,3.55,20250507,5880,-47.87,20241119,2960,3.55,20250507,3.49,Y,192390,500,55 억,,372792,N,N,1128,N,00,N +20250509,150841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-10,5,-0.33,76176860,24933,39.57,3100,3100,3040,3990,2150,3070,3055.26,3.38,0,-3207,3120,3095,3060,3035,3000,3107,3047,55,920,500,2020,5,1,11032229,338,4.34,0.44,12,0.23,705.00,6988.00,5880,20241119,-47.96,2960,20250507,3.38,4550,-32.75,20250120,2960,3.38,20250507,5880,-47.96,20241119,2960,3.38,20250507,3.49,Y,192390,500,55 억,,372792,N,N,386,N,00,N +20250509,140838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-15,5,-0.49,56685440,18540,29.42,3100,3100,3045,3990,2150,3070,3057.47,3.38,0,-3784,3120,3095,3060,3035,3000,3107,3047,55,920,500,2020,5,1,11032229,337,4.33,0.44,12,0.17,705.00,6988.00,5880,20241119,-48.04,2960,20250507,3.21,4550,-32.86,20250120,2960,3.21,20250507,5880,-48.04,20241119,2960,3.21,20250507,3.49,Y,192390,500,55 억,,372792,N,N,386,N,00,N +20250509,130837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-20,5,-0.65,45959630,15023,23.84,3100,3100,3045,3990,2150,3070,3059.28,3.38,0,-4674,3120,3095,3060,3035,3000,3107,3047,55,920,500,2020,5,1,11032229,336,4.33,0.44,12,0.14,705.00,6988.00,5880,20241119,-48.13,2960,20250507,3.04,4550,-32.97,20250120,2960,3.04,20250507,5880,-48.13,20241119,2960,3.04,20250507,3.49,Y,192390,500,55 억,,372792,N,N,386,N,00,N +20250509,120839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-10,5,-0.33,36975325,12079,19.17,3100,3100,3045,3990,2150,3070,3061.12,3.38,0,-2732,3120,3095,3060,3035,3000,3107,3047,55,920,500,2020,5,1,11032229,338,4.34,0.44,12,0.11,705.00,6988.00,5880,20241119,-47.96,2960,20250507,3.38,4550,-32.75,20250120,2960,3.38,20250507,5880,-47.96,20241119,2960,3.38,20250507,3.49,Y,192390,500,55 억,,372792,N,N,386,N,00,N +20250509,110836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,0,3,0.00,31374680,10250,16.27,3100,3100,3045,3990,2150,3070,3060.94,3.38,0,-2737,3120,3095,3060,3035,3000,3107,3047,55,920,500,2020,5,1,11032229,339,4.35,0.44,12,0.09,705.00,6988.00,5880,20241119,-47.79,2960,20250507,3.72,4550,-32.53,20250120,2960,3.72,20250507,5880,-47.79,20241119,2960,3.72,20250507,3.49,Y,192390,500,55 억,,372792,N,N,386,N,00,N +20250509,100839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-15,5,-0.49,22817590,7447,11.82,3100,3100,3045,3990,2150,3070,3064.00,3.38,0,-1040,3120,3095,3060,3035,3000,3107,3047,55,920,500,2020,5,1,11032229,337,4.33,0.44,12,0.07,705.00,6988.00,5880,20241119,-48.04,2960,20250507,3.21,4550,-32.86,20250120,2960,3.21,20250507,5880,-48.04,20241119,2960,3.21,20250507,3.49,Y,192390,500,55 억,,372792,N,N,386,N,00,N +20250509,090842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,15,2,0.49,4495780,1458,2.31,3100,3100,3070,3990,2150,3070,3083.53,3.38,0,-38,3120,3095,3060,3035,3000,3107,3047,55,920,500,2020,5,1,11032229,340,4.38,0.44,12,0.01,705.00,6988.00,5880,20241119,-47.53,2960,20250507,4.22,4550,-32.20,20250120,2960,4.22,20250507,5880,-47.53,20241119,2960,4.22,20250507,3.49,Y,192390,500,55 억,,372792,N,N,386,N,00,N 20250508,160826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,50,2,1.66,192660730,63009,51.93,3025,3085,3025,3925,2115,3020,3057.65,3.12,0,31285,3080,3050,3005,2975,2930,3057,2982,55,905,500,1990,5,1,11032229,339,4.35,0.44,12,0.57,705.00,6988.00,5880,20241119,-47.79,2960,20250507,3.72,4550,-32.53,20250120,2960,3.72,20250507,5880,-47.79,20241119,2960,3.72,20250507,3.35,Y,192390,500,55 억,,343706,N,N,386,N,00,N 20250508,150838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,50,2,1.66,185161280,60566,49.92,3025,3085,3025,3925,2115,3020,3057.18,3.12,0,30695,3080,3050,3005,2975,2930,3057,2982,55,905,500,1990,5,1,11032229,339,4.35,0.44,12,0.55,705.00,6988.00,5880,20241119,-47.79,2960,20250507,3.72,4550,-32.53,20250120,2960,3.72,20250507,5880,-47.79,20241119,2960,3.72,20250507,3.35,Y,192390,500,55 억,,343706,N,N,201,N,00,N 20250508,140834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3080,60,2,1.99,177398765,58041,47.84,3025,3085,3025,3925,2115,3020,3056.44,3.12,0,30703,3080,3050,3005,2975,2930,3057,2982,55,905,500,1990,5,1,11032229,340,4.37,0.44,12,0.53,705.00,6988.00,5880,20241119,-47.62,2960,20250507,4.05,4550,-32.31,20250120,2960,4.05,20250507,5880,-47.62,20241119,2960,4.05,20250507,3.35,Y,192390,500,55 억,,343706,N,N,201,N,00,N diff --git a/192400/price/prices-20250501.csv b/192400/price/prices-20250501.csv index c35b4a943d83..d5ff8c699218 100644 --- a/192400/price/prices-20250501.csv +++ b/192400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160832,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24150,450,2,1.90,282937075,11789,103.85,23650,24250,23650,30800,16600,23700,24000.09,11.81,0,77,24433,24066,23883,23516,23333,23975,23425,36,7100,100,17530,50,1,35562185,8588,6.25,0.69,12,0.03,3861.00,34986.00,25450,20240905,-5.11,19050,20240425,26.77,24750,-2.42,20250421,21000,15.00,20250304,25450,-5.11,20240905,19960,20.99,20240805,0.00,Y,192400,100,35 억,,4199041,N,N,16,N,00,N +20250509,150842,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24150,450,2,1.90,276636175,11528,101.55,23650,24250,23650,30800,16600,23700,23996.89,11.81,0,48,24433,24066,23883,23516,23333,23975,23425,36,7100,100,17530,50,1,35562185,8588,6.25,0.69,12,0.03,3861.00,34986.00,25450,20240905,-5.11,19050,20240425,26.77,24750,-2.42,20250421,21000,15.00,20250304,25450,-5.11,20240905,19960,20.99,20240805,0.00,Y,192400,100,35 억,,4199041,N,N,0,N,00,N +20250509,140838,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24200,500,2,2.11,198005325,8276,72.90,23650,24200,23650,30800,16600,23700,23925.24,11.81,0,586,24433,24066,23883,23516,23333,23975,23425,36,7100,100,17530,50,1,35562185,8606,6.27,0.69,12,0.02,3861.00,34986.00,25450,20240905,-4.91,19050,20240425,27.03,24750,-2.22,20250421,21000,15.24,20250304,25450,-4.91,20240905,19960,21.24,20240805,0.00,Y,192400,100,35 억,,4199041,N,N,0,N,00,N +20250509,130837,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23750,50,2,0.21,82380250,3464,30.51,23650,23950,23650,30800,16600,23700,23781.83,11.81,0,-678,24433,24066,23883,23516,23333,23975,23425,36,7100,100,17530,50,1,35562185,8446,6.15,0.68,12,0.01,3861.00,34986.00,25450,20240905,-6.68,19050,20240425,24.67,24750,-4.04,20250421,21000,13.10,20250304,25450,-6.68,20240905,19960,18.99,20240805,0.00,Y,192400,100,35 억,,4199041,N,N,0,N,00,N +20250509,120840,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23750,50,2,0.21,64207100,2699,23.78,23650,23950,23650,30800,16600,23700,23789.22,11.81,0,-404,24433,24066,23883,23516,23333,23975,23425,36,7100,100,17530,50,1,35562185,8446,6.15,0.68,12,0.01,3861.00,34986.00,25450,20240905,-6.68,19050,20240425,24.67,24750,-4.04,20250421,21000,13.10,20250304,25450,-6.68,20240905,19960,18.99,20240805,0.00,Y,192400,100,35 억,,4199041,N,N,0,N,00,N +20250509,110836,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23700,0,3,0.00,59503450,2501,22.03,23650,23950,23650,30800,16600,23700,23791.86,11.81,0,-344,24433,24066,23883,23516,23333,23975,23425,36,7100,100,17530,50,1,35562185,8428,6.14,0.68,12,0.01,3861.00,34986.00,25450,20240905,-6.88,19050,20240425,24.41,24750,-4.24,20250421,21000,12.86,20250304,25450,-6.88,20240905,19960,18.74,20240805,0.00,Y,192400,100,35 억,,4199041,N,N,0,N,00,N +20250509,100840,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23750,50,2,0.21,35489450,1490,13.13,23650,23950,23650,30800,16600,23700,23818.42,11.81,0,-137,24433,24066,23883,23516,23333,23975,23425,36,7100,100,17530,50,1,35562185,8446,6.15,0.68,12,0.00,3861.00,34986.00,25450,20240905,-6.68,19050,20240425,24.67,24750,-4.04,20250421,21000,13.10,20250304,25450,-6.68,20240905,19960,18.99,20240805,0.00,Y,192400,100,35 억,,4199041,N,N,0,N,00,N +20250509,090842,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23700,0,3,0.00,9847350,414,3.65,23650,23950,23650,30800,16600,23700,23785.87,11.81,0,-38,24433,24066,23883,23516,23333,23975,23425,36,7100,100,17530,50,1,35562185,8428,6.14,0.68,12,0.00,3861.00,34986.00,25450,20240905,-6.88,19050,20240425,24.41,24750,-4.24,20250421,21000,12.86,20250304,25450,-6.88,20240905,19960,18.74,20240805,0.00,Y,192400,100,35 억,,4199041,N,N,0,N,00,N 20250508,160826,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23700,-350,5,-1.46,270163175,11352,123.50,24200,24250,23700,31250,16850,24050,23798.73,11.81,0,-3809,24516,24282,24066,23832,23616,24175,23725,36,7200,100,17790,50,1,35562185,8428,6.14,0.68,12,0.03,3861.00,34986.00,25450,20240905,-6.88,18730,20240424,26.53,24750,-4.24,20250421,21000,12.86,20250304,25450,-6.88,20240905,19900,19.10,20240508,0.00,Y,192400,100,35 억,,4198783,N,N,3,N,00,N 20250508,150838,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23800,-250,5,-1.04,239598525,10063,109.48,24200,24250,23700,31250,16850,24050,23809.85,11.81,0,-3429,24516,24282,24066,23832,23616,24175,23725,36,7200,100,17790,50,1,35562185,8464,6.16,0.68,12,0.03,3861.00,34986.00,25450,20240905,-6.48,18730,20240424,27.07,24750,-3.84,20250421,21000,13.33,20250304,25450,-6.48,20240905,19900,19.60,20240508,0.00,Y,192400,100,35 억,,4198783,N,N,3,N,00,N 20250508,140834,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23700,-350,5,-1.46,198746375,8340,90.73,24200,24250,23700,31250,16850,24050,23830.50,11.81,0,-2967,24516,24282,24066,23832,23616,24175,23725,36,7200,100,17790,50,1,35562185,8428,6.14,0.68,12,0.02,3861.00,34986.00,25450,20240905,-6.88,18730,20240424,26.53,24750,-4.24,20250421,21000,12.86,20250304,25450,-6.88,20240905,19900,19.10,20240508,0.00,Y,192400,100,35 억,,4198783,N,N,3,N,00,N diff --git a/192410/price/prices-20250501.csv b/192410/price/prices-20250501.csv index 19daaf983844..22c68d3124dc 100644 --- a/192410/price/prices-20250501.csv +++ b/192410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160833,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1188,-192,5,-13.91,1801899509,1398274,14.32,1323,1389,1188,1794,966,1380,1288.72,1.77,0,-104945,1932,1655,1469,1192,1006,1794,1331,14,414,100,0,1,1,14235530,169,-0.87,0.48,12,9.82,-1360.00,2492.00,6301,20240711,-81.15,575,20250321,106.61,2080,-42.88,20250107,575,106.61,20250321,31500,-96.23,20240711,466,154.94,20240509,0.00,Y,192410,100,14 억,,251293,N,N,1172,N,02,N +20250509,150842,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1245,-135,5,-9.78,1712114627,1323083,13.55,1323,1389,1222,1794,966,1380,1293.96,1.77,0,-106815,1932,1655,1469,1192,1006,1794,1331,14,414,100,0,1,1,14235530,177,-0.92,0.50,12,9.29,-1360.00,2492.00,6301,20240711,-80.24,575,20250321,116.52,2080,-40.14,20250107,575,116.52,20250321,31500,-96.05,20240711,466,167.17,20240509,0.00,Y,192410,100,14 억,,251293,N,N,1172,N,02,N +20250509,140839,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1251,-129,5,-9.35,1623856424,1251945,12.82,1323,1389,1229,1794,966,1380,1296.99,1.77,0,-99807,1932,1655,1469,1192,1006,1794,1331,14,414,100,0,1,1,14235530,178,-0.92,0.50,12,8.79,-1360.00,2492.00,6301,20240711,-80.15,575,20250321,117.57,2080,-39.86,20250107,575,117.57,20250321,31500,-96.03,20240711,466,168.45,20240509,0.00,Y,192410,100,14 억,,251293,N,N,1172,N,02,N +20250509,130838,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1271,-109,5,-7.90,1475805312,1133169,11.60,1323,1389,1242,1794,966,1380,1302.29,1.77,0,-90442,1932,1655,1469,1192,1006,1794,1331,14,414,100,0,1,1,14235530,181,-0.93,0.51,12,7.96,-1360.00,2492.00,6301,20240711,-79.83,575,20250321,121.04,2080,-38.89,20250107,575,121.04,20250321,31500,-95.97,20240711,466,172.75,20240509,0.00,Y,192410,100,14 억,,251293,N,N,1172,N,02,N +20250509,120840,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1301,-79,5,-5.72,1343991199,1030003,10.55,1323,1389,1242,1794,966,1380,1304.76,1.77,0,-86648,1932,1655,1469,1192,1006,1794,1331,14,414,100,0,1,1,14235530,185,-0.96,0.52,12,7.24,-1360.00,2492.00,6301,20240711,-79.35,575,20250321,126.26,2080,-37.45,20250107,575,126.26,20250321,31500,-95.87,20240711,466,179.18,20240509,0.00,Y,192410,100,14 억,,251293,N,N,1172,N,02,N +20250509,110836,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1319,-61,5,-4.42,1167766438,895010,9.17,1323,1389,1242,1794,966,1380,1304.66,1.77,0,-79053,1932,1655,1469,1192,1006,1794,1331,14,414,100,0,1,1,14235530,188,-0.97,0.53,12,6.29,-1360.00,2492.00,6301,20240711,-79.07,575,20250321,129.39,2080,-36.59,20250107,575,129.39,20250321,31500,-95.81,20240711,466,183.05,20240509,0.00,Y,192410,100,14 억,,251293,N,N,1172,N,02,N +20250509,100840,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1260,-120,5,-8.70,848552448,645861,6.61,1323,1389,1252,1794,966,1380,1313.72,1.77,0,-46261,1932,1655,1469,1192,1006,1794,1331,14,414,100,0,1,1,14235530,179,-0.93,0.51,12,4.54,-1360.00,2492.00,6301,20240711,-80.00,575,20250321,119.13,2080,-39.42,20250107,575,119.13,20250321,31500,-96.00,20240711,466,170.39,20240509,0.00,Y,192410,100,14 억,,251293,N,N,1172,N,02,N +20250509,090843,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1386,6,2,0.43,338985535,254698,2.61,1323,1387,1286,1794,966,1380,1330.72,1.77,0,-11930,1932,1655,1469,1192,1006,1794,1331,14,414,100,0,1,1,14235530,197,-1.02,0.56,12,1.79,-1360.00,2492.00,6301,20240711,-78.00,575,20250321,141.04,2080,-33.37,20250107,575,141.04,20250321,31500,-95.60,20240711,466,197.42,20240509,0.00,Y,192410,100,14 억,,251293,N,N,1172,N,02,N 20250508,160827,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,-22,5,-1.57,14481649553,9737874,243.50,1295,1746,1283,1822,982,1402,1487.17,2.20,0,-106603,1495,1448,1355,1308,1215,1472,1332,14,420,100,0,1,1,14235530,196,-1.01,0.55,12,68.41,-1360.00,2492.00,6301,20240711,-78.10,575,20250321,140.00,2080,-33.65,20250107,575,140.00,20250321,31500,-95.62,20240711,466,196.14,20240508,0.00,Y,192410,100,14 억,,313720,N,N,1172,N,02,N 20250508,150838,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1371,-31,5,-2.21,14300630783,9606141,240.20,1295,1746,1283,1822,982,1402,1488.71,2.20,0,-94038,1495,1448,1355,1308,1215,1472,1332,14,420,100,0,1,1,14235530,195,-1.01,0.55,12,67.48,-1360.00,2492.00,6301,20240711,-78.24,575,20250321,138.43,2080,-34.09,20250107,575,138.43,20250321,31500,-95.65,20240711,466,194.21,20240508,0.00,Y,192410,100,14 억,,313720,N,N,0,N,02,N 20250508,140834,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1379,-23,5,-1.64,13745625042,9196851,229.97,1295,1746,1283,1822,982,1402,1494.61,2.20,0,-185886,1495,1448,1355,1308,1215,1472,1332,14,420,100,0,1,1,14235530,196,-1.01,0.55,12,64.60,-1360.00,2492.00,6301,20240711,-78.11,575,20250321,139.83,2080,-33.70,20250107,575,139.83,20250321,31500,-95.62,20240711,466,195.92,20240508,0.00,Y,192410,100,14 억,,313720,N,N,0,N,02,N diff --git a/192440/price/prices-20250501.csv b/192440/price/prices-20250501.csv index a335b4c2f252..b2463637c479 100644 --- a/192440/price/prices-20250501.csv +++ b/192440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160833,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26000,-100,5,-0.38,190603875,7334,61.50,26100,26150,25850,33900,18300,26100,25989.07,8.35,0,-788,27033,26566,26083,25616,25133,26800,25850,31,7800,500,18790,50,1,6216363,1616,5.58,0.31,12,0.12,4663.00,84563.00,31350,20240426,-17.07,18680,20241209,39.19,27600,-5.80,20250415,18980,36.99,20250102,30950,-15.99,20240613,18680,39.19,20241209,0.25,Y,192440,500,31 억,,518813,N,N,390,N,00,N +20250509,150842,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25850,-250,5,-0.96,181904925,6999,58.69,26100,26150,25850,33900,18300,26100,25990.13,8.35,0,-974,27033,26566,26083,25616,25133,26800,25850,31,7800,500,18790,50,1,6216363,1607,5.54,0.31,12,0.11,4663.00,84563.00,31350,20240426,-17.54,18680,20241209,38.38,27600,-6.34,20250415,18980,36.20,20250102,30950,-16.48,20240613,18680,38.38,20241209,0.25,Y,192440,500,31 억,,518813,N,N,270,N,00,N +20250509,140839,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26000,-100,5,-0.38,154398425,5938,49.79,26100,26150,25850,33900,18300,26100,26001.76,8.35,0,-1077,27033,26566,26083,25616,25133,26800,25850,31,7800,500,18790,50,1,6216363,1616,5.58,0.31,12,0.10,4663.00,84563.00,31350,20240426,-17.07,18680,20241209,39.19,27600,-5.80,20250415,18980,36.99,20250102,30950,-15.99,20240613,18680,39.19,20241209,0.25,Y,192440,500,31 억,,518813,N,N,270,N,00,N +20250509,130838,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26000,-100,5,-0.38,127742725,4914,41.20,26100,26150,25850,33900,18300,26100,25995.67,8.35,0,-874,27033,26566,26083,25616,25133,26800,25850,31,7800,500,18790,50,1,6216363,1616,5.58,0.31,12,0.08,4663.00,84563.00,31350,20240426,-17.07,18680,20241209,39.19,27600,-5.80,20250415,18980,36.99,20250102,30950,-15.99,20240613,18680,39.19,20241209,0.25,Y,192440,500,31 억,,518813,N,N,270,N,00,N +20250509,120840,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25950,-150,5,-0.57,95277000,3665,30.73,26100,26150,25850,33900,18300,26100,25996.45,8.35,0,-611,27033,26566,26083,25616,25133,26800,25850,31,7800,500,18790,50,1,6216363,1613,5.57,0.31,12,0.06,4663.00,84563.00,31350,20240426,-17.22,18680,20241209,38.92,27600,-5.98,20250415,18980,36.72,20250102,30950,-16.16,20240613,18680,38.92,20241209,0.25,Y,192440,500,31 억,,518813,N,N,270,N,00,N +20250509,110836,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26000,-100,5,-0.38,68027550,2619,21.96,26100,26100,25850,33900,18300,26100,25974.63,8.35,0,-522,27033,26566,26083,25616,25133,26800,25850,31,7800,500,18790,50,1,6216363,1616,5.58,0.31,12,0.04,4663.00,84563.00,31350,20240426,-17.07,18680,20241209,39.19,27600,-5.80,20250415,18980,36.99,20250102,30950,-15.99,20240613,18680,39.19,20241209,0.25,Y,192440,500,31 억,,518813,N,N,270,N,00,N +20250509,100840,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25850,-250,5,-0.96,40663800,1565,13.12,26100,26100,25850,33900,18300,26100,25983.26,8.35,0,-229,27033,26566,26083,25616,25133,26800,25850,31,7800,500,18790,50,1,6216363,1607,5.54,0.31,12,0.03,4663.00,84563.00,31350,20240426,-17.54,18680,20241209,38.38,27600,-6.34,20250415,18980,36.20,20250102,30950,-16.48,20240613,18680,38.38,20241209,0.25,Y,192440,500,31 억,,518813,N,N,270,N,00,N +20250509,090843,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25950,-150,5,-0.57,6989250,269,2.26,26100,26100,25950,33900,18300,26100,25982.34,8.35,0,-1,27033,26566,26083,25616,25133,26800,25850,31,7800,500,18790,50,1,6216363,1613,5.57,0.31,12,0.00,4663.00,84563.00,31350,20240426,-17.22,18680,20241209,38.92,27600,-5.98,20250415,18980,36.72,20250102,30950,-16.16,20240613,18680,38.92,20241209,0.25,Y,192440,500,31 억,,518813,N,N,270,N,00,N 20250508,160827,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26100,350,2,1.36,311145350,11926,47.42,25750,26550,25600,33450,18050,25750,26089.67,8.29,0,4210,27783,26766,26183,25166,24583,26475,24875,31,7700,500,18540,50,1,6216363,1622,5.60,0.31,12,0.19,4663.00,84563.00,31350,20240426,-16.75,18680,20241209,39.72,27600,-5.43,20250415,18980,37.51,20250102,30950,-15.67,20240613,18680,39.72,20241209,0.26,Y,192440,500,31 억,,515464,N,N,270,N,00,N 20250508,150838,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26100,350,2,1.36,305742900,11719,46.60,25750,26550,25600,33450,18050,25750,26089.50,8.29,0,4162,27783,26766,26183,25166,24583,26475,24875,31,7700,500,18540,50,1,6216363,1622,5.60,0.31,12,0.19,4663.00,84563.00,31350,20240426,-16.75,18680,20241209,39.72,27600,-5.43,20250415,18980,37.51,20250102,30950,-15.67,20240613,18680,39.72,20241209,0.26,Y,192440,500,31 억,,515464,N,N,625,N,00,N 20250508,140834,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26200,450,2,1.75,258166550,9890,39.33,25750,26550,25600,33450,18050,25750,26103.80,8.29,0,2719,27783,26766,26183,25166,24583,26475,24875,31,7700,500,18540,50,1,6216363,1629,5.62,0.31,12,0.16,4663.00,84563.00,31350,20240426,-16.43,18680,20241209,40.26,27600,-5.07,20250415,18980,38.04,20250102,30950,-15.35,20240613,18680,40.26,20241209,0.26,Y,192440,500,31 억,,515464,N,N,625,N,00,N diff --git a/192650/price/prices-20250501.csv b/192650/price/prices-20250501.csv index 0878909b653f..9cdd8df414f8 100644 --- a/192650/price/prices-20250501.csv +++ b/192650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160833,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6090,-70,5,-1.14,920303410,151114,92.71,6200,6200,6020,8000,4320,6160,6090.13,56.81,0,21904,6320,6240,6170,6090,6020,6205,6055,72,1840,100,4430,10,1,68890041,4195,108.75,1.00,12,0.22,56.00,6115.00,10910,20240516,-44.18,5500,20250409,10.73,8460,-28.01,20250219,5500,10.73,20250409,10910,-44.18,20240516,5500,10.73,20250409,3.67,Y,192650,100,71 억,,39137295,N,N,33519,N,00,N +20250509,150843,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6070,-90,5,-1.46,850326915,139620,85.66,6200,6200,6020,8000,4320,6160,6090.29,56.81,0,13308,6320,6240,6170,6090,6020,6205,6055,72,1840,100,4430,10,1,68890041,4182,108.39,0.99,12,0.20,56.00,6115.00,10910,20240516,-44.36,5500,20250409,10.36,8460,-28.25,20250219,5500,10.36,20250409,10910,-44.36,20240516,5500,10.36,20250409,3.67,Y,192650,100,71 억,,39137295,N,N,15765,N,00,N +20250509,140839,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6100,-60,5,-0.97,629616490,103297,63.38,6200,6200,6020,8000,4320,6160,6095.21,56.81,0,-5422,6320,6240,6170,6090,6020,6205,6055,72,1840,100,4430,10,1,68890041,4202,108.93,1.00,12,0.15,56.00,6115.00,10910,20240516,-44.09,5500,20250409,10.91,8460,-27.90,20250219,5500,10.91,20250409,10910,-44.09,20240516,5500,10.91,20250409,3.67,Y,192650,100,71 억,,39137295,N,N,15765,N,00,N +20250509,130838,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6140,-20,5,-0.32,529865220,86986,53.37,6200,6200,6020,8000,4320,6160,6091.39,56.81,0,-11986,6320,6240,6170,6090,6020,6205,6055,72,1840,100,4430,10,1,68890041,4230,109.64,1.00,12,0.13,56.00,6115.00,10910,20240516,-43.72,5500,20250409,11.64,8460,-27.42,20250219,5500,11.64,20250409,10910,-43.72,20240516,5500,11.64,20250409,3.67,Y,192650,100,71 억,,39137295,N,N,15765,N,00,N +20250509,120841,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6150,-10,5,-0.16,437626750,71963,44.15,6200,6200,6020,8000,4320,6160,6081.27,56.81,0,-15546,6320,6240,6170,6090,6020,6205,6055,72,1840,100,4430,10,1,68890041,4237,109.82,1.01,12,0.10,56.00,6115.00,10910,20240516,-43.63,5500,20250409,11.82,8460,-27.30,20250219,5500,11.82,20250409,10910,-43.63,20240516,5500,11.82,20250409,3.67,Y,192650,100,71 억,,39137295,N,N,15765,N,00,N +20250509,110837,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6030,-130,5,-2.11,328945430,54148,33.22,6200,6200,6020,8000,4320,6160,6074.93,56.81,0,-25598,6320,6240,6170,6090,6020,6205,6055,72,1840,100,4430,10,1,68890041,4154,107.68,0.99,12,0.08,56.00,6115.00,10910,20240516,-44.73,5500,20250409,9.64,8460,-28.72,20250219,5500,9.64,20250409,10910,-44.73,20240516,5500,9.64,20250409,3.67,Y,192650,100,71 억,,39137295,N,N,15765,N,00,N +20250509,100840,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6060,-100,5,-1.62,230274210,37817,23.20,6200,6200,6030,8000,4320,6160,6089.17,56.81,0,-19221,6320,6240,6170,6090,6020,6205,6055,72,1840,100,4430,10,1,68890041,4175,108.21,0.99,12,0.05,56.00,6115.00,10910,20240516,-44.45,5500,20250409,10.18,8460,-28.37,20250219,5500,10.18,20250409,10910,-44.45,20240516,5500,10.18,20250409,3.67,Y,192650,100,71 억,,39137295,N,N,15765,N,00,N +20250509,090843,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6130,-30,5,-0.49,51072205,8295,5.09,6200,6200,6125,8000,4320,6160,6156.99,56.81,0,-5864,6320,6240,6170,6090,6020,6205,6055,72,1840,100,4430,10,1,68890041,4223,109.46,1.00,12,0.01,56.00,6115.00,10910,20240516,-43.81,5500,20250409,11.45,8460,-27.54,20250219,5500,11.45,20250409,10910,-43.81,20240516,5500,11.45,20250409,3.67,Y,192650,100,71 억,,39137295,N,N,15765,N,00,N 20250508,160827,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6160,-60,5,-0.96,1002333240,162990,108.77,6220,6250,6100,8080,4360,6220,6149.65,56.77,0,13607,6526,6372,6246,6092,5966,6310,6030,72,1860,100,4470,10,1,68890041,4244,110.00,1.01,12,0.24,56.00,6115.00,10910,20240516,-43.54,5500,20250409,12.00,8460,-27.19,20250219,5500,12.00,20250409,10910,-43.54,20240516,5500,12.00,20250409,3.67,Y,192650,100,71 억,,39109923,N,N,15565,N,00,N 20250508,150839,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6140,-80,5,-1.29,956896470,155608,103.84,6220,6250,6100,8080,4360,6220,6149.40,56.77,0,12523,6526,6372,6246,6092,5966,6310,6030,72,1860,100,4470,10,1,68890041,4230,109.64,1.00,12,0.23,56.00,6115.00,10910,20240516,-43.72,5500,20250409,11.64,8460,-27.42,20250219,5500,11.64,20250409,10910,-43.72,20240516,5500,11.64,20250409,3.67,Y,192650,100,71 억,,39109923,N,N,11950,N,00,N 20250508,140835,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6130,-90,5,-1.45,750095155,121939,81.38,6220,6250,6100,8080,4360,6220,6151.40,56.77,0,8981,6526,6372,6246,6092,5966,6310,6030,72,1860,100,4470,10,1,68890041,4223,109.46,1.00,12,0.18,56.00,6115.00,10910,20240516,-43.81,5500,20250409,11.45,8460,-27.54,20250219,5500,11.45,20250409,10910,-43.81,20240516,5500,11.45,20250409,3.67,Y,192650,100,71 억,,39109923,N,N,11950,N,00,N diff --git a/192820/price/prices-20250501.csv b/192820/price/prices-20250501.csv index 3c55f4bb4cd8..3657ccfe5816 100644 --- a/192820/price/prices-20250501.csv +++ b/192820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160833,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,195500,-600,5,-0.31,26812388350,136798,52.53,195000,200000,191000,254500,137300,196100,195999.89,35.11,0,455,210766,203432,189266,181932,167766,207100,185600,57,58400,500,141190,100,1,11349509,22188,25.86,4.68,12,1.21,7560.00,41737.00,208000,20240614,-6.01,116000,20240813,68.53,200000,-2.25,20250509,140100,39.54,20250102,208000,-6.01,20240614,116000,68.53,20240813,0.65,Y,192820,500,56 억,,3985355,N,N,24182,N,00,N +20250509,150843,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,195500,-600,5,-0.31,25393742950,129531,49.74,195000,200000,191000,254500,137300,196100,196043.75,35.11,0,-1572,210766,203432,189266,181932,167766,207100,185600,57,58400,500,141190,100,1,11349509,22188,25.86,4.68,12,1.14,7560.00,41737.00,208000,20240614,-6.01,116000,20240813,68.53,200000,-2.25,20250509,140100,39.54,20250102,208000,-6.01,20240614,116000,68.53,20240813,0.65,Y,192820,500,56 억,,3985355,N,N,19112,N,00,N +20250509,140839,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,196600,500,2,0.25,21901220800,111689,42.88,195000,200000,191000,254500,137300,196100,196091.12,35.11,0,-3190,210766,203432,189266,181932,167766,207100,185600,57,58400,500,141190,100,1,11349509,22313,26.01,4.71,12,0.98,7560.00,41737.00,208000,20240614,-5.48,116000,20240813,69.48,200000,-1.70,20250509,140100,40.33,20250102,208000,-5.48,20240614,116000,69.48,20240813,0.65,Y,192820,500,56 억,,3985355,N,N,19112,N,00,N +20250509,130838,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,196900,800,2,0.41,19555352650,99789,38.32,195000,200000,191000,254500,137300,196100,195967.02,35.11,0,-2865,210766,203432,189266,181932,167766,207100,185600,57,58400,500,141190,100,1,11349509,22347,26.04,4.72,12,0.88,7560.00,41737.00,208000,20240614,-5.34,116000,20240813,69.74,200000,-1.55,20250509,140100,40.54,20250102,208000,-5.34,20240614,116000,69.74,20240813,0.65,Y,192820,500,56 억,,3985355,N,N,19112,N,00,N +20250509,120841,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,195800,-300,5,-0.15,17381097150,88724,34.07,195000,200000,191000,254500,137300,196100,195900.74,35.11,0,-4105,210766,203432,189266,181932,167766,207100,185600,57,58400,500,141190,100,1,11349509,22222,25.90,4.69,12,0.78,7560.00,41737.00,208000,20240614,-5.87,116000,20240813,68.79,200000,-2.10,20250509,140100,39.76,20250102,208000,-5.87,20240614,116000,68.79,20240813,0.65,Y,192820,500,56 억,,3985355,N,N,19112,N,00,N +20250509,110837,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,196000,-100,5,-0.05,15332863950,78303,30.07,195000,200000,191000,254500,137300,196100,195814.51,35.11,0,-3223,210766,203432,189266,181932,167766,207100,185600,57,58400,500,141190,100,1,11349509,22245,25.93,4.70,12,0.69,7560.00,41737.00,208000,20240614,-5.77,116000,20240813,68.97,200000,-2.00,20250509,140100,39.90,20250102,208000,-5.77,20240614,116000,68.97,20240813,0.65,Y,192820,500,56 억,,3985355,N,N,19112,N,00,N +20250509,100841,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,198100,2000,2,1.02,8127789950,41881,16.08,195000,198100,191000,254500,137300,196100,194068.67,35.11,0,3262,210766,203432,189266,181932,167766,207100,185600,57,58400,500,141190,100,1,11349509,22483,26.20,4.75,12,0.37,7560.00,41737.00,208000,20240614,-4.76,116000,20240813,70.78,198100,0.00,20250509,140100,41.40,20250102,208000,-4.76,20240614,116000,70.78,20240813,0.65,Y,192820,500,56 억,,3985355,N,N,19112,N,00,N +20250509,090843,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,192500,-3600,5,-1.84,1827004800,9496,3.65,195000,195000,191200,254500,137300,196100,192397.30,35.11,0,-329,210766,203432,189266,181932,167766,207100,185600,57,58400,500,141190,100,1,11349509,21848,25.46,4.61,12,0.08,7560.00,41737.00,208000,20240614,-7.45,116000,20240813,65.95,196600,-2.09,20250508,140100,37.40,20250102,208000,-7.45,20240614,116000,65.95,20240813,0.65,Y,192820,500,56 억,,3985355,N,N,19112,N,00,N 20250508,160827,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,196100,21700,2,12.44,49499789450,260442,387.87,176900,196600,175100,226500,122100,174400,190060.66,34.43,0,42753,182266,178332,174666,170732,167066,176500,168900,57,52100,500,125560,100,1,11349509,22256,25.94,4.70,12,2.29,7560.00,41737.00,208000,20240614,-5.72,116000,20240813,69.05,196600,-0.25,20250508,140100,39.97,20250102,208000,-5.72,20240614,116000,69.05,20240813,0.67,Y,192820,500,56 억,,3907995,N,N,19112,N,00,N 20250508,150839,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,195800,21400,2,12.27,43770925350,231230,344.37,176900,195900,175100,226500,122100,174400,189296.05,34.43,0,44849,182266,178332,174666,170732,167066,176500,168900,57,52100,500,125560,100,1,11349509,22222,25.90,4.69,12,2.04,7560.00,41737.00,208000,20240614,-5.87,116000,20240813,68.79,195900,-0.05,20250508,140100,39.76,20250102,208000,-5.87,20240614,116000,68.79,20240813,0.67,Y,192820,500,56 억,,3907995,N,N,14892,N,00,N 20250508,140835,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,193800,19400,2,11.12,35908426750,190919,284.33,176900,195900,175100,226500,122100,174400,188082.00,34.43,0,40311,182266,178332,174666,170732,167066,176500,168900,57,52100,500,125560,100,1,11349509,21995,25.63,4.64,12,1.68,7560.00,41737.00,208000,20240614,-6.83,116000,20240813,67.07,195900,-1.07,20250508,140100,38.33,20250102,208000,-6.83,20240614,116000,67.07,20240813,0.67,Y,192820,500,56 억,,3907995,N,N,14892,N,00,N diff --git a/193250/price/prices-20250501.csv b/193250/price/prices-20250501.csv index 04fc85509606..8fe51d283555 100644 --- a/193250/price/prices-20250501.csv +++ b/193250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,522,-13,5,-2.43,1185399079,2174193,374.55,530,590,505,695,375,535,545.21,1.50,0,-177986,579,557,546,524,513,551,518,63,160,100,380,1,1,63323377,331,-1.91,0.54,12,3.43,-274.00,970.00,1118,20250414,-53.31,353,20241115,47.88,1118,-53.31,20250414,383,36.29,20250407,1118,-53.31,20250414,353,47.88,20241115,0.02,Y,193250,100,63 억,,949236,N,N,14975,N,00,N +20250509,150843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,529,-6,5,-1.12,1153273548,2112697,363.96,530,590,505,695,375,535,545.88,1.50,0,-188279,579,557,546,524,513,551,518,63,160,100,380,1,1,63323377,335,-1.93,0.55,12,3.34,-274.00,970.00,1118,20250414,-52.68,353,20241115,49.86,1118,-52.68,20250414,383,38.12,20250407,1118,-52.68,20250414,353,49.86,20241115,0.02,Y,193250,100,63 억,,949236,N,N,0,N,00,N +20250509,140840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,-26,5,-4.86,244868412,474406,81.73,530,531,505,695,375,535,516.16,1.50,0,-8743,579,557,546,524,513,551,518,63,160,100,380,1,1,63323377,322,-1.86,0.52,12,0.75,-274.00,970.00,1118,20250414,-54.47,353,20241115,44.19,1118,-54.47,20250414,383,32.90,20250407,1118,-54.47,20250414,353,44.19,20241115,0.02,Y,193250,100,63 억,,949236,N,N,0,N,00,N +20250509,130839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,512,-23,5,-4.30,210027953,405881,69.92,530,531,509,695,375,535,517.46,1.50,0,-14860,579,557,546,524,513,551,518,63,160,100,380,1,1,63323377,324,-1.87,0.53,12,0.64,-274.00,970.00,1118,20250414,-54.20,353,20241115,45.04,1118,-54.20,20250414,383,33.68,20250407,1118,-54.20,20250414,353,45.04,20241115,0.02,Y,193250,100,63 억,,949236,N,N,0,N,00,N +20250509,120841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,515,-20,5,-3.74,178278570,343856,59.24,530,531,509,695,375,535,518.47,1.50,0,-12256,579,557,546,524,513,551,518,63,160,100,380,1,1,63323377,326,-1.88,0.53,12,0.54,-274.00,970.00,1118,20250414,-53.94,353,20241115,45.89,1118,-53.94,20250414,383,34.46,20250407,1118,-53.94,20250414,353,45.89,20241115,0.02,Y,193250,100,63 억,,949236,N,N,0,N,00,N +20250509,110837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,-15,5,-2.80,142871352,274862,47.35,530,531,513,695,375,535,519.79,1.50,0,-15373,579,557,546,524,513,551,518,63,160,100,380,1,1,63323377,329,-1.90,0.54,12,0.43,-274.00,970.00,1118,20250414,-53.49,353,20241115,47.31,1118,-53.49,20250414,383,35.77,20250407,1118,-53.49,20250414,353,47.31,20241115,0.02,Y,193250,100,63 억,,949236,N,N,0,N,00,N +20250509,100841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,521,-14,5,-2.62,116947434,224907,38.74,530,531,513,695,375,535,519.98,1.50,0,-20291,579,557,546,524,513,551,518,63,160,100,380,1,1,63323377,330,-1.90,0.54,12,0.36,-274.00,970.00,1118,20250414,-53.40,353,20241115,47.59,1118,-53.40,20250414,383,36.03,20250407,1118,-53.40,20250414,353,47.59,20241115,0.02,Y,193250,100,63 억,,949236,N,N,0,N,00,N +20250509,090844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,524,-11,5,-2.06,28059095,53814,9.27,530,531,515,695,375,535,521.41,1.50,0,-12732,579,557,546,524,513,551,518,63,160,100,380,1,1,63323377,332,-1.91,0.54,12,0.08,-274.00,970.00,1118,20250414,-53.13,353,20241115,48.44,1118,-53.13,20250414,383,36.81,20250407,1118,-53.13,20250414,353,48.44,20241115,0.02,Y,193250,100,63 억,,949236,N,N,0,N,00,N 20250508,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,535,-21,5,-3.78,311248541,570665,40.41,556,568,535,722,390,556,545.44,1.60,0,-64236,618,587,541,510,464,602,525,63,166,100,400,1,1,63323377,339,-1.95,0.55,12,0.90,-274.00,970.00,1118,20250414,-52.15,353,20241115,51.56,1118,-52.15,20250414,383,39.69,20250407,1118,-52.15,20250414,353,51.56,20241115,0.02,Y,193250,100,63 억,,1013834,N,N,17026,N,00,N 20250508,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,542,-14,5,-2.52,280871371,514066,36.40,556,568,535,722,390,556,546.37,1.60,0,-53244,618,587,541,510,464,602,525,63,166,100,400,1,1,63323377,343,-1.98,0.56,12,0.81,-274.00,970.00,1118,20250414,-51.52,353,20241115,53.54,1118,-51.52,20250414,383,41.51,20250407,1118,-51.52,20250414,353,53.54,20241115,0.02,Y,193250,100,63 억,,1013834,N,N,17026,N,00,N 20250508,140835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,542,-14,5,-2.52,255948939,467976,33.14,556,568,535,722,390,556,546.93,1.60,0,-39061,618,587,541,510,464,602,525,63,166,100,400,1,1,63323377,343,-1.98,0.56,12,0.74,-274.00,970.00,1118,20250414,-51.52,353,20241115,53.54,1118,-51.52,20250414,383,41.51,20250407,1118,-51.52,20250414,353,53.54,20241115,0.02,Y,193250,100,63 억,,1013834,N,N,17026,N,00,N diff --git a/194370/price/prices-20250501.csv b/194370/price/prices-20250501.csv index b63a8b442d2b..53265ab3b0b2 100644 --- a/194370/price/prices-20250501.csv +++ b/194370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160834,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8060,50,2,0.62,487989170,60795,79.09,8110,8140,7950,10410,5610,8010,8026.80,1.77,0,19832,8390,8200,8070,7880,7750,8135,7815,28,2400,100,5760,10,1,27958128,2253,2.26,0.46,12,0.22,3561.00,17342.00,10950,20240531,-26.39,6500,20241209,24.00,9010,-10.54,20250324,6695,20.39,20250203,21900,-63.20,20240531,7100,13.52,20250409,0.81,Y,194370,100,27 억,,495423,N,N,227,N,00,N +20250509,150843,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8070,60,2,0.75,456174000,56845,73.95,8110,8140,7950,10410,5610,8010,8024.87,1.77,0,18537,8390,8200,8070,7880,7750,8135,7815,28,2400,100,5760,10,1,27958128,2256,2.27,0.47,12,0.20,3561.00,17342.00,10950,20240531,-26.30,6500,20241209,24.15,9010,-10.43,20250324,6695,20.54,20250203,21900,-63.15,20240531,7100,13.66,20250409,0.81,Y,194370,100,27 억,,495423,N,N,24,N,00,N +20250509,140840,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8050,40,2,0.50,379402360,47309,61.54,8110,8140,7950,10410,5610,8010,8019.67,1.77,0,16780,8390,8200,8070,7880,7750,8135,7815,28,2400,100,5760,10,1,27958128,2251,2.26,0.46,12,0.17,3561.00,17342.00,10950,20240531,-26.48,6500,20241209,23.85,9010,-10.65,20250324,6695,20.24,20250203,21900,-63.24,20240531,7100,13.38,20250409,0.81,Y,194370,100,27 억,,495423,N,N,24,N,00,N +20250509,130839,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8040,30,2,0.37,298084970,37169,48.35,8110,8140,7950,10410,5610,8010,8019.72,1.77,0,10264,8390,8200,8070,7880,7750,8135,7815,28,2400,100,5760,10,1,27958128,2248,2.26,0.46,12,0.13,3561.00,17342.00,10950,20240531,-26.58,6500,20241209,23.69,9010,-10.77,20250324,6695,20.09,20250203,21900,-63.29,20240531,7100,13.24,20250409,0.81,Y,194370,100,27 억,,495423,N,N,24,N,00,N +20250509,120841,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8040,30,2,0.37,247812480,30905,40.20,8110,8140,7950,10410,5610,8010,8018.52,1.77,0,6838,8390,8200,8070,7880,7750,8135,7815,28,2400,100,5760,10,1,27958128,2248,2.26,0.46,12,0.11,3561.00,17342.00,10950,20240531,-26.58,6500,20241209,23.69,9010,-10.77,20250324,6695,20.09,20250203,21900,-63.29,20240531,7100,13.24,20250409,0.81,Y,194370,100,27 억,,495423,N,N,24,N,00,N +20250509,110837,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7970,-40,5,-0.50,161400260,20150,26.21,8110,8140,7950,10410,5610,8010,8009.94,1.77,0,648,8390,8200,8070,7880,7750,8135,7815,28,2400,100,5760,10,1,27958128,2228,2.24,0.46,12,0.07,3561.00,17342.00,10950,20240531,-27.21,6500,20241209,22.62,9010,-11.54,20250324,6695,19.04,20250203,21900,-63.61,20240531,7100,12.25,20250409,0.81,Y,194370,100,27 억,,495423,N,N,24,N,00,N +20250509,100841,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7960,-50,5,-0.62,116562930,14521,18.89,8110,8140,7950,10410,5610,8010,8027.20,1.77,0,-2012,8390,8200,8070,7880,7750,8135,7815,28,2400,100,5760,10,1,27958128,2225,2.24,0.46,12,0.05,3561.00,17342.00,10950,20240531,-27.31,6500,20241209,22.46,9010,-11.65,20250324,6695,18.89,20250203,21900,-63.65,20240531,7100,12.11,20250409,0.81,Y,194370,100,27 억,,495423,N,N,24,N,00,N +20250509,090844,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8070,60,2,0.75,16423520,2031,2.64,8110,8120,8040,10410,5610,8010,8086.42,1.77,0,-530,8390,8200,8070,7880,7750,8135,7815,28,2400,100,5760,10,1,27958128,2256,2.27,0.47,12,0.01,3561.00,17342.00,10950,20240531,-26.30,6500,20241209,24.15,9010,-10.43,20250324,6695,20.54,20250203,21900,-63.15,20240531,7100,13.66,20250409,0.81,Y,194370,100,27 억,,495423,N,N,24,N,00,N 20250508,160828,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8010,0,3,0.00,618178015,76869,101.56,8050,8260,7940,10410,5610,8010,8041.97,1.79,0,4599,8336,8172,8046,7882,7756,8110,7820,28,2400,100,5760,10,1,27958128,2239,2.25,0.46,12,0.27,3561.00,17342.00,10950,20240531,-26.85,6500,20241209,23.23,9010,-11.10,20250324,6695,19.64,20250203,21900,-63.42,20240531,7100,12.82,20250409,0.74,Y,194370,100,27 억,,500365,N,N,24,N,00,N 20250508,150839,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7990,-20,5,-0.25,605893965,75334,99.53,8050,8260,7940,10410,5610,8010,8042.77,1.79,0,5197,8336,8172,8046,7882,7756,8110,7820,28,2400,100,5760,10,1,27958128,2234,2.24,0.46,12,0.27,3561.00,17342.00,10950,20240531,-27.03,6500,20241209,22.92,9010,-11.32,20250324,6695,19.34,20250203,21900,-63.52,20240531,7100,12.54,20250409,0.74,Y,194370,100,27 억,,500365,N,N,132,N,00,N 20250508,140835,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8000,-10,5,-0.12,573238990,71241,94.13,8050,8260,7940,10410,5610,8010,8046.48,1.79,0,6065,8336,8172,8046,7882,7756,8110,7820,28,2400,100,5760,10,1,27958128,2237,2.25,0.46,12,0.25,3561.00,17342.00,10950,20240531,-26.94,6500,20241209,23.08,9010,-11.21,20250324,6695,19.49,20250203,21900,-63.47,20240531,7100,12.68,20250409,0.74,Y,194370,100,27 억,,500365,N,N,132,N,00,N diff --git a/194480/price/prices-20250501.csv b/194480/price/prices-20250501.csv index ef360e62b5ba..ed4497d3f3ef 100644 --- a/194480/price/prices-20250501.csv +++ b/194480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160834,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38450,-1800,5,-4.47,7969815975,207228,47.96,40200,40250,38000,52300,28200,40250,38459.17,9.21,0,33618,46250,43250,41150,38150,36050,42200,37100,61,12050,500,28980,50,1,12198150,4690,16.52,2.43,12,1.70,2327.00,15794.00,76300,20240626,-49.61,26950,20241230,42.67,44300,-13.21,20250402,27100,41.88,20250102,76300,-49.61,20240626,26950,42.67,20241230,1.99,Y,194480,500,60 억,,1123494,N,N,7172,N,00,N +20250509,150844,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38400,-1850,5,-4.60,7769940325,202031,46.76,40200,40250,38000,52300,28200,40250,38459.15,9.21,0,32327,46250,43250,41150,38150,36050,42200,37100,61,12050,500,28980,50,1,12198150,4684,16.50,2.43,12,1.66,2327.00,15794.00,76300,20240626,-49.67,26950,20241230,42.49,44300,-13.32,20250402,27100,41.70,20250102,76300,-49.67,20240626,26950,42.49,20241230,1.99,Y,194480,500,60 억,,1123494,N,N,9687,N,00,N +20250509,140840,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38200,-2050,5,-5.09,6836924725,177611,41.11,40200,40250,38000,52300,28200,40250,38493.81,9.21,0,22804,46250,43250,41150,38150,36050,42200,37100,61,12050,500,28980,50,1,12198150,4660,16.42,2.42,12,1.46,2327.00,15794.00,76300,20240626,-49.93,26950,20241230,41.74,44300,-13.77,20250402,27100,40.96,20250102,76300,-49.93,20240626,26950,41.74,20241230,1.99,Y,194480,500,60 억,,1123494,N,N,9687,N,00,N +20250509,130839,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38350,-1900,5,-4.72,5800442725,150494,34.83,40200,40250,38000,52300,28200,40250,38542.68,9.21,0,14232,46250,43250,41150,38150,36050,42200,37100,61,12050,500,28980,50,1,12198150,4678,16.48,2.43,12,1.23,2327.00,15794.00,76300,20240626,-49.74,26950,20241230,42.30,44300,-13.43,20250402,27100,41.51,20250102,76300,-49.74,20240626,26950,42.30,20241230,1.99,Y,194480,500,60 억,,1123494,N,N,9687,N,00,N +20250509,120842,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38150,-2100,5,-5.22,4878106225,126413,29.26,40200,40250,38000,52300,28200,40250,38588.64,9.21,0,4393,46250,43250,41150,38150,36050,42200,37100,61,12050,500,28980,50,1,12198150,4654,16.39,2.42,12,1.04,2327.00,15794.00,76300,20240626,-50.00,26950,20241230,41.56,44300,-13.88,20250402,27100,40.77,20250102,76300,-50.00,20240626,26950,41.56,20241230,1.99,Y,194480,500,60 억,,1123494,N,N,9687,N,00,N +20250509,110838,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38250,-2000,5,-4.97,3803883375,98275,22.74,40200,40250,38000,52300,28200,40250,38706.52,9.21,0,-1623,46250,43250,41150,38150,36050,42200,37100,61,12050,500,28980,50,1,12198150,4666,16.44,2.42,12,0.81,2327.00,15794.00,76300,20240626,-49.87,26950,20241230,41.93,44300,-13.66,20250402,27100,41.14,20250102,76300,-49.87,20240626,26950,41.93,20241230,1.99,Y,194480,500,60 억,,1123494,N,N,9687,N,00,N +20250509,100841,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38600,-1650,5,-4.10,1970101800,50435,11.67,40200,40250,38550,52300,28200,40250,39062.19,9.21,0,-6075,46250,43250,41150,38150,36050,42200,37100,61,12050,500,28980,50,1,12198150,4708,16.59,2.44,12,0.41,2327.00,15794.00,76300,20240626,-49.41,26950,20241230,43.23,44300,-12.87,20250402,27100,42.44,20250102,76300,-49.41,20240626,26950,43.23,20241230,1.99,Y,194480,500,60 억,,1123494,N,N,9687,N,00,N +20250509,090844,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39850,-400,5,-0.99,166690150,4176,0.97,40200,40250,39650,52300,28200,40250,39916.22,9.21,0,959,46250,43250,41150,38150,36050,42200,37100,61,12050,500,28980,50,1,12198150,4861,17.13,2.52,12,0.03,2327.00,15794.00,76300,20240626,-47.77,26950,20241230,47.87,44300,-10.05,20250402,27100,47.05,20250102,76300,-47.77,20240626,26950,47.87,20241230,1.99,Y,194480,500,60 억,,1123494,N,N,9687,N,00,N 20250508,160828,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,40250,-1900,5,-4.51,17655741150,432086,411.37,42550,44150,39050,54700,29550,42150,40861.65,9.20,0,-7704,43916,43032,42266,41382,40616,43475,41825,61,12550,500,30340,50,1,12198150,4910,17.30,2.55,12,3.54,2327.00,15794.00,76300,20240626,-47.25,26950,20241230,49.35,44300,-9.14,20250402,27100,48.52,20250102,76300,-47.25,20240626,26950,49.35,20241230,1.98,Y,194480,500,60 억,,1122503,N,N,9687,N,00,N 20250508,150840,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,40500,-1650,5,-3.91,17333344650,424105,403.77,42550,44150,39050,54700,29550,42150,40870.41,9.20,0,-5079,43916,43032,42266,41382,40616,43475,41825,61,12550,500,30340,50,1,12198150,4940,17.40,2.56,12,3.48,2327.00,15794.00,76300,20240626,-46.92,26950,20241230,50.28,44300,-8.58,20250402,27100,49.45,20250102,76300,-46.92,20240626,26950,50.28,20241230,1.98,Y,194480,500,60 억,,1122503,N,N,2329,N,00,N 20250508,140836,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39150,-3000,5,-7.12,15143247000,369227,351.53,42550,44150,39100,54700,29550,42150,41013.38,9.20,0,1288,43916,43032,42266,41382,40616,43475,41825,61,12550,500,30340,50,1,12198150,4776,16.82,2.48,12,3.03,2327.00,15794.00,76300,20240626,-48.69,26950,20241230,45.27,44300,-11.63,20250402,27100,44.46,20250102,76300,-48.69,20240626,26950,45.27,20241230,1.98,Y,194480,500,60 억,,1122503,N,N,2329,N,00,N diff --git a/194700/price/prices-20250501.csv b/194700/price/prices-20250501.csv index f2106c18228a..6488d3b8085c 100644 --- a/194700/price/prices-20250501.csv +++ b/194700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160834,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,11840,280,2,2.42,1073405620,92054,50.56,11650,11910,11320,15020,8100,11560,11660.61,2.91,0,9594,12153,11856,11623,11326,11093,12005,11475,94,3460,500,8320,10,1,18754848,2221,9.65,1.01,12,0.49,1227.00,11691.00,11920,20250508,-0.67,6650,20241209,78.05,11920,-0.67,20250508,6940,70.61,20250203,11920,-0.67,20250508,6650,78.05,20241209,1.97,Y,194700,500,93 억,,546543,N,N,6906,N,00,N +20250509,150844,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,11840,280,2,2.42,1013544660,86997,47.78,11650,11910,11320,15020,8100,11560,11650.34,2.91,0,8192,12153,11856,11623,11326,11093,12005,11475,94,3460,500,8320,10,1,18754848,2221,9.65,1.01,12,0.46,1227.00,11691.00,11920,20250508,-0.67,6650,20241209,78.05,11920,-0.67,20250508,6940,70.61,20250203,11920,-0.67,20250508,6650,78.05,20241209,1.97,Y,194700,500,93 억,,546543,N,N,6659,N,00,N +20250509,140840,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,11840,280,2,2.42,883460930,76001,41.74,11650,11910,11320,15020,8100,11560,11624.33,2.91,0,9563,12153,11856,11623,11326,11093,12005,11475,94,3460,500,8320,10,1,18754848,2221,9.65,1.01,12,0.41,1227.00,11691.00,11920,20250508,-0.67,6650,20241209,78.05,11920,-0.67,20250508,6940,70.61,20250203,11920,-0.67,20250508,6650,78.05,20241209,1.97,Y,194700,500,93 억,,546543,N,N,6659,N,00,N +20250509,130840,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,11740,180,2,1.56,677897275,58587,32.18,11650,11810,11320,15020,8100,11560,11570.78,2.91,0,6857,12153,11856,11623,11326,11093,12005,11475,94,3460,500,8320,10,1,18754848,2202,9.57,1.00,12,0.31,1227.00,11691.00,11920,20250508,-1.51,6650,20241209,76.54,11920,-1.51,20250508,6940,69.16,20250203,11920,-1.51,20250508,6650,76.54,20241209,1.97,Y,194700,500,93 억,,546543,N,N,6659,N,00,N +20250509,120842,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,11730,170,2,1.47,570763145,49471,27.17,11650,11800,11320,15020,8100,11560,11537.33,2.91,0,8501,12153,11856,11623,11326,11093,12005,11475,94,3460,500,8320,10,1,18754848,2200,9.56,1.00,12,0.26,1227.00,11691.00,11920,20250508,-1.59,6650,20241209,76.39,11920,-1.59,20250508,6940,69.02,20250203,11920,-1.59,20250508,6650,76.39,20241209,1.97,Y,194700,500,93 억,,546543,N,N,6659,N,00,N +20250509,110838,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,11620,60,2,0.52,464511535,40373,22.17,11650,11800,11320,15020,8100,11560,11505.50,2.91,0,9714,12153,11856,11623,11326,11093,12005,11475,94,3460,500,8320,10,1,18754848,2179,9.47,0.99,12,0.22,1227.00,11691.00,11920,20250508,-2.52,6650,20241209,74.74,11920,-2.52,20250508,6940,67.44,20250203,11920,-2.52,20250508,6650,74.74,20241209,1.97,Y,194700,500,93 억,,546543,N,N,6659,N,00,N +20250509,100842,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,11490,-70,5,-0.61,279271065,24346,13.37,11650,11800,11320,15020,8100,11560,11470.92,2.91,0,6392,12153,11856,11623,11326,11093,12005,11475,94,3460,500,8320,10,1,18754848,2155,9.36,0.98,12,0.13,1227.00,11691.00,11920,20250508,-3.61,6650,20241209,72.78,11920,-3.61,20250508,6940,65.56,20250203,11920,-3.61,20250508,6650,72.78,20241209,1.97,Y,194700,500,93 억,,546543,N,N,6659,N,00,N +20250509,090844,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,11670,110,2,0.95,19523590,1671,0.92,11650,11800,11620,15020,8100,11560,11683.78,2.91,0,397,12153,11856,11623,11326,11093,12005,11475,94,3460,500,8320,10,1,18754848,2189,9.51,1.00,12,0.01,1227.00,11691.00,11920,20250508,-2.10,6650,20241209,75.49,11920,-2.10,20250508,6940,68.16,20250203,11920,-2.10,20250508,6650,75.49,20241209,1.97,Y,194700,500,93 억,,546543,N,N,6659,N,00,N 20250508,160828,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,11560,270,2,2.39,2131248580,182085,84.59,11490,11920,11390,14670,7910,11290,11704.69,3.03,0,-23269,11703,11496,11333,11126,10963,11600,11230,94,3380,500,8120,10,1,18754848,2168,9.42,0.99,12,0.97,1227.00,11691.00,11920,20250508,-3.02,6650,20241209,73.83,11920,-3.02,20250508,6940,66.57,20250203,11920,-3.02,20250508,6650,73.83,20241209,1.58,Y,194700,500,93 억,,567618,N,N,6659,N,00,N 20250508,150840,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,11720,430,2,3.81,2058516570,175855,81.69,11490,11920,11390,14670,7910,11290,11705.76,3.03,0,-22567,11703,11496,11333,11126,10963,11600,11230,94,3380,500,8120,10,1,18754848,2198,9.55,1.00,12,0.94,1227.00,11691.00,11920,20250508,-1.68,6650,20241209,76.24,11920,-1.68,20250508,6940,68.88,20250203,11920,-1.68,20250508,6650,76.24,20241209,1.58,Y,194700,500,93 억,,567618,N,N,555,N,00,N 20250508,140836,55,60.00,KOSDAQ,신고가,음식료·담배,N,N,N,Y,60,N,11640,350,2,3.10,1701222655,145339,67.52,11490,11920,11390,14670,7910,11290,11705.20,3.03,0,-10409,11703,11496,11333,11126,10963,11600,11230,94,3380,500,8120,10,1,18754848,2183,9.49,1.00,12,0.77,1227.00,11691.00,11920,20250508,-2.35,6650,20241209,75.04,11920,-2.35,20250508,6940,67.72,20250203,11920,-2.35,20250508,6650,75.04,20241209,1.58,Y,194700,500,93 억,,567618,N,N,555,N,00,N diff --git a/195500/price/prices-20250501.csv b/195500/price/prices-20250501.csv index 9a5223b91be7..4c0210dd2830 100644 --- a/195500/price/prices-20250501.csv +++ b/195500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160835,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3485,15,2,0.43,194774835,56228,93.45,3460,3485,3450,4510,2430,3470,3464.02,4.14,0,5907,3523,3496,3453,3426,3383,3510,3440,80,1040,500,2290,5,1,15978000,557,18.54,0.72,12,0.35,188.00,4843.00,5030,20240618,-30.72,2450,20241206,42.24,3580,-2.65,20250408,2780,25.36,20250103,5030,-30.72,20240618,2450,42.24,20241206,2.90,Y,195500,500,79 억,,661131,N,N,990,N,00,N +20250509,150844,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3480,10,2,0.29,180080835,52009,86.43,3460,3480,3450,4510,2430,3470,3462.49,4.14,0,6694,3523,3496,3453,3426,3383,3510,3440,80,1040,500,2290,5,1,15978000,556,18.51,0.72,12,0.33,188.00,4843.00,5030,20240618,-30.82,2450,20241206,42.04,3580,-2.79,20250408,2780,25.18,20250103,5030,-30.82,20240618,2450,42.04,20241206,2.90,Y,195500,500,79 억,,661131,N,N,2755,N,00,N +20250509,140841,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3470,0,3,0.00,164656410,47573,79.06,3460,3470,3450,4510,2430,3470,3461.13,4.14,0,6181,3523,3496,3453,3426,3383,3510,3440,80,1040,500,2290,5,1,15978000,554,18.46,0.72,12,0.30,188.00,4843.00,5030,20240618,-31.01,2450,20241206,41.63,3580,-3.07,20250408,2780,24.82,20250103,5030,-31.01,20240618,2450,41.63,20241206,2.90,Y,195500,500,79 억,,661131,N,N,2755,N,00,N +20250509,130840,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3460,-10,5,-0.29,149272225,43136,71.69,3460,3470,3450,4510,2430,3470,3460.50,4.14,0,6979,3523,3496,3453,3426,3383,3510,3440,80,1040,500,2290,5,1,15978000,553,18.40,0.71,12,0.27,188.00,4843.00,5030,20240618,-31.21,2450,20241206,41.22,3580,-3.35,20250408,2780,24.46,20250103,5030,-31.21,20240618,2450,41.22,20241206,2.90,Y,195500,500,79 억,,661131,N,N,2755,N,00,N +20250509,120842,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3465,-5,5,-0.14,142001775,41037,68.20,3460,3470,3450,4510,2430,3470,3460.34,4.14,0,6961,3523,3496,3453,3426,3383,3510,3440,80,1040,500,2290,5,1,15978000,554,18.43,0.72,12,0.26,188.00,4843.00,5030,20240618,-31.11,2450,20241206,41.43,3580,-3.21,20250408,2780,24.64,20250103,5030,-31.11,20240618,2450,41.43,20241206,2.90,Y,195500,500,79 억,,661131,N,N,2755,N,00,N +20250509,110838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3465,-5,5,-0.14,111282780,32177,53.48,3460,3470,3450,4510,2430,3470,3458.46,4.14,0,7498,3523,3496,3453,3426,3383,3510,3440,80,1040,500,2290,5,1,15978000,554,18.43,0.72,12,0.20,188.00,4843.00,5030,20240618,-31.11,2450,20241206,41.43,3580,-3.21,20250408,2780,24.64,20250103,5030,-31.11,20240618,2450,41.43,20241206,2.90,Y,195500,500,79 억,,661131,N,N,2755,N,00,N +20250509,100842,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3455,-15,5,-0.43,93654335,27075,45.00,3460,3470,3450,4510,2430,3470,3459.07,4.14,0,7410,3523,3496,3453,3426,3383,3510,3440,80,1040,500,2290,5,1,15978000,552,18.38,0.71,12,0.17,188.00,4843.00,5030,20240618,-31.31,2450,20241206,41.02,3580,-3.49,20250408,2780,24.28,20250103,5030,-31.31,20240618,2450,41.02,20241206,2.90,Y,195500,500,79 억,,661131,N,N,2755,N,00,N +20250509,090845,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3470,0,3,0.00,4799315,1387,2.31,3460,3470,3455,4510,2430,3470,3460.21,4.14,0,298,3523,3496,3453,3426,3383,3510,3440,80,1040,500,2290,5,1,15978000,554,18.46,0.72,12,0.01,188.00,4843.00,5030,20240618,-31.01,2450,20241206,41.63,3580,-3.07,20250408,2780,24.82,20250103,5030,-31.01,20240618,2450,41.63,20241206,2.90,Y,195500,500,79 억,,661131,N,N,2755,N,00,N 20250508,160829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3470,50,2,1.46,192085970,55548,70.79,3420,3480,3410,4445,2395,3420,3458.02,4.15,0,10645,3463,3441,3423,3401,3383,3432,3392,80,1025,500,2250,5,1,15978000,554,18.46,0.72,12,0.35,188.00,4843.00,5030,20240618,-31.01,2450,20241206,41.63,3580,-3.07,20250408,2780,24.82,20250103,5030,-31.01,20240618,2450,41.63,20241206,2.91,Y,195500,500,79 억,,663444,N,N,2755,N,00,N 20250508,150840,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3465,45,2,1.32,169578895,49055,62.52,3420,3480,3410,4445,2395,3420,3456.91,4.15,0,7144,3463,3441,3423,3401,3383,3432,3392,80,1025,500,2250,5,1,15978000,554,18.43,0.72,12,0.31,188.00,4843.00,5030,20240618,-31.11,2450,20241206,41.43,3580,-3.21,20250408,2780,24.64,20250103,5030,-31.11,20240618,2450,41.43,20241206,2.91,Y,195500,500,79 억,,663444,N,N,0,N,00,N 20250508,140836,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3465,45,2,1.32,165672340,47928,61.08,3420,3480,3410,4445,2395,3420,3456.69,4.15,0,6728,3463,3441,3423,3401,3383,3432,3392,80,1025,500,2250,5,1,15978000,554,18.43,0.72,12,0.30,188.00,4843.00,5030,20240618,-31.11,2450,20241206,41.43,3580,-3.21,20250408,2780,24.64,20250103,5030,-31.11,20240618,2450,41.43,20241206,2.91,Y,195500,500,79 억,,663444,N,N,0,N,00,N diff --git a/195870/price/prices-20250501.csv b/195870/price/prices-20250501.csv index 10813e5f9366..609668498624 100644 --- a/195870/price/prices-20250501.csv +++ b/195870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160835,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,18990,-710,5,-3.60,4237011005,221029,134.76,19860,19880,18930,25600,13790,19700,19169.49,8.65,0,-46353,20533,20116,19833,19416,19133,19975,19275,850,5900,5000,13790,10,1,17000000,3228,5.50,0.58,12,1.30,3453.00,32722.00,52000,20240429,-63.48,18930,20250509,0.32,33650,-43.57,20250227,18930,0.32,20250509,51200,-62.91,20240517,18930,0.32,20250509,2.08,Y,195870,5000,850 억,,1471332,N,N,43269,N,00,N +20250509,150844,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,18940,-760,5,-3.86,4039271125,210600,128.40,19860,19880,18930,25600,13790,19700,19179.82,8.65,0,-43116,20533,20116,19833,19416,19133,19975,19275,850,5900,5000,13790,10,1,17000000,3220,5.49,0.58,12,1.24,3453.00,32722.00,52000,20240429,-63.58,18930,20250509,0.05,33650,-43.71,20250227,18930,0.05,20250509,51200,-63.01,20240517,18930,0.05,20250509,2.08,Y,195870,5000,850 억,,1471332,N,N,6684,N,00,N +20250509,140841,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,19020,-680,5,-3.45,3638708640,189508,115.54,19860,19880,18930,25600,13790,19700,19200.82,8.65,0,-46782,20533,20116,19833,19416,19133,19975,19275,850,5900,5000,13790,10,1,17000000,3233,5.51,0.58,12,1.11,3453.00,32722.00,52000,20240429,-63.42,18930,20250509,0.48,33650,-43.48,20250227,18930,0.48,20250509,51200,-62.85,20240517,18930,0.48,20250509,2.08,Y,195870,5000,850 억,,1471332,N,N,6684,N,00,N +20250509,130840,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,19000,-700,5,-3.55,3364616215,175093,106.75,19860,19880,18930,25600,13790,19700,19216.17,8.65,0,-47067,20533,20116,19833,19416,19133,19975,19275,850,5900,5000,13790,10,1,17000000,3230,5.50,0.58,12,1.03,3453.00,32722.00,52000,20240429,-63.46,18930,20250509,0.37,33650,-43.54,20250227,18930,0.37,20250509,51200,-62.89,20240517,18930,0.37,20250509,2.08,Y,195870,5000,850 억,,1471332,N,N,6684,N,00,N +20250509,120842,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,19070,-630,5,-3.20,2538772090,131589,80.23,19860,19880,19050,25600,13790,19700,19293.19,8.65,0,-37093,20533,20116,19833,19416,19133,19975,19275,850,5900,5000,13790,10,1,17000000,3242,5.52,0.58,12,0.77,3453.00,32722.00,52000,20240429,-63.33,19050,20250509,0.10,33650,-43.33,20250227,19050,0.10,20250509,51200,-62.75,20240517,19050,0.10,20250509,2.08,Y,195870,5000,850 억,,1471332,N,N,6684,N,00,N +20250509,110838,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,19200,-500,5,-2.54,1766596055,91187,55.60,19860,19880,19190,25600,13790,19700,19373.33,8.65,0,-23232,20533,20116,19833,19416,19133,19975,19275,850,5900,5000,13790,10,1,17000000,3264,5.56,0.59,12,0.54,3453.00,32722.00,52000,20240429,-63.08,19190,20250509,0.05,33650,-42.94,20250227,19190,0.05,20250509,51200,-62.50,20240517,19190,0.05,20250509,2.08,Y,195870,5000,850 억,,1471332,N,N,6684,N,00,N +20250509,100842,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,19310,-390,5,-1.98,1276594595,65727,40.07,19860,19880,19290,25600,13790,19700,19422.68,8.65,0,-19505,20533,20116,19833,19416,19133,19975,19275,850,5900,5000,13790,10,1,17000000,3283,5.59,0.59,12,0.39,3453.00,32722.00,52000,20240429,-62.87,19290,20250509,0.10,33650,-42.62,20250227,19290,0.10,20250509,51200,-62.29,20240517,19290,0.10,20250509,2.08,Y,195870,5000,850 억,,1471332,N,N,6684,N,00,N +20250509,090845,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19640,-60,5,-0.30,139152750,7065,4.31,19860,19880,19590,25600,13790,19700,19696.07,8.65,0,-3824,20533,20116,19833,19416,19133,19975,19275,850,5900,5000,13790,10,1,17000000,3339,5.69,0.60,12,0.04,3453.00,32722.00,52000,20240429,-62.23,19550,20250508,0.46,33650,-41.63,20250227,19550,0.46,20250508,51200,-61.64,20240517,19550,0.46,20250508,2.08,Y,195870,5000,850 억,,1471332,N,N,6684,N,00,N 20250508,160829,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,19700,-300,5,-1.50,3239873155,164018,38.51,20200,20250,19550,26000,14000,20000,19753.16,8.84,0,-9693,23273,21636,20813,19176,18353,21225,18765,850,6000,5000,14000,10,1,17000000,3349,5.71,0.60,12,0.96,3453.00,32722.00,52000,20240429,-62.12,19550,20250508,0.77,33650,-41.46,20250227,19550,0.77,20250508,51400,-61.67,20240508,19550,0.77,20250508,1.96,Y,195870,5000,850 억,,1502435,N,N,6684,N,00,N 20250508,150840,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,19690,-310,5,-1.55,3095569245,156692,36.79,20200,20250,19550,26000,14000,20000,19755.75,8.84,0,-7808,23273,21636,20813,19176,18353,21225,18765,850,6000,5000,14000,10,1,17000000,3347,5.70,0.60,12,0.92,3453.00,32722.00,52000,20240429,-62.13,19550,20250508,0.72,33650,-41.49,20250227,19550,0.72,20250508,51400,-61.69,20240508,19550,0.72,20250508,1.96,Y,195870,5000,850 억,,1502435,N,N,39996,N,00,N 20250508,140836,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,19750,-250,5,-1.25,2701754840,136733,32.11,20200,20250,19550,26000,14000,20000,19759.34,8.84,0,-2264,23273,21636,20813,19176,18353,21225,18765,850,6000,5000,14000,10,1,17000000,3358,5.72,0.60,12,0.80,3453.00,32722.00,52000,20240429,-62.02,19550,20250508,1.02,33650,-41.31,20250227,19550,1.02,20250508,51400,-61.58,20240508,19550,1.02,20250508,1.96,Y,195870,5000,850 억,,1502435,N,N,39996,N,00,N diff --git a/195940/price/prices-20250501.csv b/195940/price/prices-20250501.csv index f17b7a578e10..66931b35963a 100644 --- a/195940/price/prices-20250501.csv +++ b/195940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160835,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41200,-200,5,-0.48,9028588250,217570,76.30,41850,42150,40900,53800,29000,41400,41497.43,8.63,0,-6589,42400,41900,41300,40800,40200,42150,41050,145,12400,500,31460,50,1,28329891,11672,18.95,0.93,12,0.77,2174.00,44172.00,52000,20241007,-20.77,31650,20250409,30.17,48900,-15.75,20250424,31650,30.17,20250409,52000,-20.77,20241007,31650,30.17,20250409,2.95,Y,195940,500,144 억,,2444691,N,N,6325,N,00,N +20250509,150845,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41200,-200,5,-0.48,8754493150,210915,73.96,41850,42150,40900,53800,29000,41400,41507.21,8.63,0,-7880,42400,41900,41300,40800,40200,42150,41050,145,12400,500,31460,50,1,28329891,11672,18.95,0.93,12,0.74,2174.00,44172.00,52000,20241007,-20.77,31650,20250409,30.17,48900,-15.75,20250424,31650,30.17,20250409,52000,-20.77,20241007,31650,30.17,20250409,2.95,Y,195940,500,144 억,,2444691,N,N,16693,N,00,N +20250509,140841,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41100,-300,5,-0.72,7935402000,190985,66.97,41850,42150,40900,53800,29000,41400,41549.87,8.63,0,-8480,42400,41900,41300,40800,40200,42150,41050,145,12400,500,31460,50,1,28329891,11644,18.91,0.93,12,0.67,2174.00,44172.00,52000,20241007,-20.96,31650,20250409,29.86,48900,-15.95,20250424,31650,29.86,20250409,52000,-20.96,20241007,31650,29.86,20250409,2.95,Y,195940,500,144 억,,2444691,N,N,16693,N,00,N +20250509,130840,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41150,-250,5,-0.60,7097375350,170598,59.82,41850,42150,41050,53800,29000,41400,41602.92,8.63,0,-4322,42400,41900,41300,40800,40200,42150,41050,145,12400,500,31460,50,1,28329891,11658,18.93,0.93,12,0.60,2174.00,44172.00,52000,20241007,-20.87,31650,20250409,30.02,48900,-15.85,20250424,31650,30.02,20250409,52000,-20.87,20241007,31650,30.02,20250409,2.95,Y,195940,500,144 억,,2444691,N,N,16693,N,00,N +20250509,120843,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41400,0,3,0.00,6187604125,148519,52.08,41850,42150,41200,53800,29000,41400,41662.04,8.63,0,225,42400,41900,41300,40800,40200,42150,41050,145,12400,500,31460,50,1,28329891,11729,19.04,0.94,12,0.52,2174.00,44172.00,52000,20241007,-20.38,31650,20250409,30.81,48900,-15.34,20250424,31650,30.81,20250409,52000,-20.38,20241007,31650,30.81,20250409,2.95,Y,195940,500,144 억,,2444691,N,N,16693,N,00,N +20250509,110839,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41600,200,2,0.48,5304025650,127196,44.60,41850,42150,41200,53800,29000,41400,41699.63,8.63,0,535,42400,41900,41300,40800,40200,42150,41050,145,12400,500,31460,50,1,28329891,11785,19.14,0.94,12,0.45,2174.00,44172.00,52000,20241007,-20.00,31650,20250409,31.44,48900,-14.93,20250424,31650,31.44,20250409,52000,-20.00,20241007,31650,31.44,20250409,2.95,Y,195940,500,144 억,,2444691,N,N,16693,N,00,N +20250509,100842,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41700,300,2,0.72,2849866125,68481,24.01,41850,42000,41200,53800,29000,41400,41615.43,8.63,0,2309,42400,41900,41300,40800,40200,42150,41050,145,12400,500,31460,50,1,28329891,11814,19.18,0.94,12,0.24,2174.00,44172.00,52000,20241007,-19.81,31650,20250409,31.75,48900,-14.72,20250424,31650,31.75,20250409,52000,-19.81,20241007,31650,31.75,20250409,2.95,Y,195940,500,144 억,,2444691,N,N,16693,N,00,N +20250509,090845,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41400,0,3,0.00,778273850,18700,6.56,41850,42000,41400,53800,29000,41400,41618.92,8.63,0,167,42400,41900,41300,40800,40200,42150,41050,145,12400,500,31460,50,1,28329891,11729,19.04,0.94,12,0.07,2174.00,44172.00,52000,20241007,-20.38,31650,20250409,30.81,48900,-15.34,20250424,31650,30.81,20250409,52000,-20.38,20241007,31650,30.81,20250409,2.95,Y,195940,500,144 억,,2444691,N,N,16693,N,00,N 20250508,160829,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41400,200,2,0.49,11745428925,285163,36.08,40950,41800,40700,53500,28850,41200,41188.38,8.60,0,-6305,44100,42650,41000,39550,37900,43375,40275,145,12300,500,31310,50,1,28329891,11729,19.04,0.94,12,1.01,2174.00,44172.00,52000,20241007,-20.38,31650,20250409,30.81,48900,-15.34,20250424,31650,30.81,20250409,52000,-20.38,20241007,31650,30.81,20250409,2.94,Y,195940,500,144 억,,2437764,N,N,16693,N,00,N 20250508,150841,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41200,0,3,0.00,10658148725,258882,32.76,40950,41800,40700,53500,28850,41200,41169.91,8.60,0,4393,44100,42650,41000,39550,37900,43375,40275,145,12300,500,31310,50,1,28329891,11672,18.95,0.93,12,0.91,2174.00,44172.00,52000,20241007,-20.77,31650,20250409,30.17,48900,-15.75,20250424,31650,30.17,20250409,52000,-20.77,20241007,31650,30.17,20250409,2.94,Y,195940,500,144 억,,2437764,N,N,34217,N,00,N 20250508,140837,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41200,0,3,0.00,9638980050,234141,29.62,40950,41800,40700,53500,28850,41200,41167.42,8.60,0,2492,44100,42650,41000,39550,37900,43375,40275,145,12300,500,31310,50,1,28329891,11672,18.95,0.93,12,0.83,2174.00,44172.00,52000,20241007,-20.77,31650,20250409,30.17,48900,-15.75,20250424,31650,30.17,20250409,52000,-20.77,20241007,31650,30.17,20250409,2.94,Y,195940,500,144 억,,2437764,N,N,34217,N,00,N diff --git a/195990/price/prices-20250501.csv b/195990/price/prices-20250501.csv index a49da12d3cba..3ff620b14231 100644 --- a/195990/price/prices-20250501.csv +++ b/195990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,300,0,3,0.00,163979694,550470,97.23,297,301,296,390,210,300,297.89,4.22,0,-74464,305,302,299,296,293,303,297,1423,90,500,210,1,1,284689721,854,-5.45,0.79,12,0.19,-55.00,379.00,620,20241111,-51.61,289,20250409,3.81,458,-34.50,20250109,289,3.81,20250409,620,-51.61,20241111,289,3.81,20250409,0.00,Y,195990,500,1423 억,,12000827,N,N,46253,N,00,N +20250509,150845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,300,0,3,0.00,148763727,499553,88.23,297,300,296,390,210,300,297.79,4.22,0,-85715,305,302,299,296,293,303,297,1423,90,500,210,1,1,284689721,854,-5.45,0.79,12,0.18,-55.00,379.00,620,20241111,-51.61,289,20250409,3.81,458,-34.50,20250109,289,3.81,20250409,620,-51.61,20241111,289,3.81,20250409,0.00,Y,195990,500,1423 억,,12000827,N,N,54187,N,00,N +20250509,140841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,298,-2,5,-0.67,102428381,344265,60.81,297,300,296,390,210,300,297.53,4.22,0,-85761,305,302,299,296,293,303,297,1423,90,500,210,1,1,284689721,848,-5.42,0.79,12,0.12,-55.00,379.00,620,20241111,-51.94,289,20250409,3.11,458,-34.93,20250109,289,3.11,20250409,620,-51.94,20241111,289,3.11,20250409,0.00,Y,195990,500,1423 억,,12000827,N,N,54187,N,00,N +20250509,130841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,297,-3,5,-1.00,95725647,321695,56.82,297,300,296,390,210,300,297.57,4.22,0,-80819,305,302,299,296,293,303,297,1423,90,500,210,1,1,284689721,846,-5.40,0.78,12,0.11,-55.00,379.00,620,20241111,-52.10,289,20250409,2.77,458,-35.15,20250109,289,2.77,20250409,620,-52.10,20241111,289,2.77,20250409,0.00,Y,195990,500,1423 억,,12000827,N,N,54187,N,00,N +20250509,120843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,298,-2,5,-0.67,61422975,206525,36.48,297,300,296,390,210,300,297.41,4.22,0,-47914,305,302,299,296,293,303,297,1423,90,500,210,1,1,284689721,848,-5.42,0.79,12,0.07,-55.00,379.00,620,20241111,-51.94,289,20250409,3.11,458,-34.93,20250109,289,3.11,20250409,620,-51.94,20241111,289,3.11,20250409,0.00,Y,195990,500,1423 억,,12000827,N,N,54187,N,00,N +20250509,110839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,297,-3,5,-1.00,55763574,187478,33.11,297,300,296,390,210,300,297.44,4.22,0,-42367,305,302,299,296,293,303,297,1423,90,500,210,1,1,284689721,846,-5.40,0.78,12,0.07,-55.00,379.00,620,20241111,-52.10,289,20250409,2.77,458,-35.15,20250109,289,2.77,20250409,620,-52.10,20241111,289,2.77,20250409,0.00,Y,195990,500,1423 억,,12000827,N,N,54187,N,00,N +20250509,100843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,299,-1,5,-0.33,32368462,108727,19.20,297,300,296,390,210,300,297.70,4.22,0,-26383,305,302,299,296,293,303,297,1423,90,500,210,1,1,284689721,851,-5.44,0.79,12,0.04,-55.00,379.00,620,20241111,-51.77,289,20250409,3.46,458,-34.72,20250109,289,3.46,20250409,620,-51.77,20241111,289,3.46,20250409,0.00,Y,195990,500,1423 억,,12000827,N,N,54187,N,00,N +20250509,090845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,300,0,3,0.00,4570989,15359,2.71,297,300,297,390,210,300,297.61,4.22,0,-3004,305,302,299,296,293,303,297,1423,90,500,210,1,1,284689721,854,-5.45,0.79,12,0.01,-55.00,379.00,620,20241111,-51.61,289,20250409,3.81,458,-34.50,20250109,289,3.81,20250409,620,-51.61,20241111,289,3.81,20250409,0.00,Y,195990,500,1423 억,,12000827,N,N,54187,N,00,N 20250508,160829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,300,3,2,1.01,164612278,551094,102.83,300,302,296,386,208,297,298.70,4.23,0,6354,313,304,300,291,287,303,290,1423,89,500,200,1,1,284689721,854,-5.45,0.79,12,0.19,-55.00,379.00,620,20241111,-51.61,289,20250409,3.81,458,-34.50,20250109,289,3.81,20250409,620,-51.61,20241111,289,3.81,20250409,0.00,Y,195990,500,1423 억,,12046795,N,N,54187,N,00,N 20250508,150841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,299,2,2,0.67,150466161,503787,94.00,300,302,296,386,208,297,298.67,4.23,0,-17605,313,304,300,291,287,303,290,1423,89,500,200,1,1,284689721,851,-5.44,0.79,12,0.18,-55.00,379.00,620,20241111,-51.77,289,20250409,3.46,458,-34.72,20250109,289,3.46,20250409,620,-51.77,20241111,289,3.46,20250409,0.00,Y,195990,500,1423 억,,12046795,N,N,16514,N,00,N 20250508,140837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,299,2,2,0.67,131174222,439217,81.96,300,302,296,386,208,297,298.65,4.23,0,10463,313,304,300,291,287,303,290,1423,89,500,200,1,1,284689721,851,-5.44,0.79,12,0.15,-55.00,379.00,620,20241111,-51.77,289,20250409,3.46,458,-34.72,20250109,289,3.46,20250409,620,-51.77,20241111,289,3.46,20250409,0.00,Y,195990,500,1423 억,,12046795,N,N,16514,N,00,N diff --git a/196170/price/prices-20250501.csv b/196170/price/prices-20250501.csv index 0505f730a6f1..f8b70aed3824 100644 --- a/196170/price/prices-20250501.csv +++ b/196170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160836,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,345000,-7500,5,-2.13,70499536750,202210,57.57,353000,357500,344500,458000,247000,352500,348647.28,14.94,4644,-33623,369500,361000,356500,348000,343500,358750,345750,267,105500,500,246750,500,1,53318828,183950,294.37,66.90,12,0.38,1172.00,5157.00,459500,20250318,-24.92,159400,20240513,116.44,459500,-24.92,20250318,298000,15.77,20250103,459500,-24.92,20250318,159400,116.44,20240513,1.91,Y,196170,500,266 억,,7964555,N,N,26701,N,00,N +20250509,150845,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,345500,-7000,5,-1.99,65764030000,188486,53.67,353000,357500,344500,458000,247000,352500,348906.71,14.94,4644,-32379,369500,361000,356500,348000,343500,358750,345750,267,105500,500,246750,500,1,53318828,184217,294.80,67.00,12,0.35,1172.00,5157.00,459500,20250318,-24.81,159400,20240513,116.75,459500,-24.81,20250318,298000,15.94,20250103,459500,-24.81,20250318,159400,116.75,20240513,1.91,Y,196170,500,266 억,,7964555,N,N,37278,N,00,N +20250509,140842,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,347000,-5500,5,-1.56,56979899000,163068,46.43,353000,357500,344500,458000,247000,352500,349424.16,14.94,4644,-31453,369500,361000,356500,348000,343500,358750,345750,267,105500,500,246750,500,1,53318828,185016,296.08,67.29,12,0.31,1172.00,5157.00,459500,20250318,-24.48,159400,20240513,117.69,459500,-24.48,20250318,298000,16.44,20250103,459500,-24.48,20250318,159400,117.69,20240513,1.91,Y,196170,500,266 억,,7964555,N,N,37278,N,00,N +20250509,130841,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,345500,-7000,5,-1.99,47468545250,135563,38.60,353000,357500,344500,458000,247000,352500,350158.56,14.94,4644,-30080,369500,361000,356500,348000,343500,358750,345750,267,105500,500,246750,500,1,53318828,184217,294.80,67.00,12,0.25,1172.00,5157.00,459500,20250318,-24.81,159400,20240513,116.75,459500,-24.81,20250318,298000,15.94,20250103,459500,-24.81,20250318,159400,116.75,20240513,1.91,Y,196170,500,266 억,,7964555,N,N,37278,N,00,N +20250509,120843,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,347750,-4750,5,-1.35,36125452000,102753,29.26,353000,357500,347500,458000,247000,352500,351575.64,14.94,4644,-29838,369500,361000,356500,348000,343500,358750,345750,267,105500,500,246750,500,1,53318828,185416,296.72,67.43,12,0.19,1172.00,5157.00,459500,20250318,-24.32,159400,20240513,118.16,459500,-24.32,20250318,298000,16.69,20250103,459500,-24.32,20250318,159400,118.16,20240513,1.91,Y,196170,500,266 억,,7964555,N,N,37278,N,00,N +20250509,110839,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,348500,-4000,5,-1.13,29310472500,83196,23.69,353000,357500,348500,458000,247000,352500,352306.27,14.94,4644,-25120,369500,361000,356500,348000,343500,358750,345750,267,105500,500,246750,500,1,53318828,185816,297.35,67.58,12,0.16,1172.00,5157.00,459500,20250318,-24.16,159400,20240513,118.63,459500,-24.16,20250318,298000,16.95,20250103,459500,-24.16,20250318,159400,118.63,20240513,1.91,Y,196170,500,266 억,,7964555,N,N,37278,N,00,N +20250509,100843,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,353000,500,2,0.14,21738803250,61594,17.54,353000,357500,349500,458000,247000,352500,352937.03,14.94,4644,-15889,369500,361000,356500,348000,343500,358750,345750,267,105500,500,246750,500,1,53318828,188215,301.19,68.45,12,0.12,1172.00,5157.00,459500,20250318,-23.18,159400,20240513,121.46,459500,-23.18,20250318,298000,18.46,20250103,459500,-23.18,20250318,159400,121.46,20240513,1.91,Y,196170,500,266 억,,7964555,N,N,37278,N,00,N +20250509,090846,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,352000,-500,5,-0.14,5560570500,15791,4.50,353000,354500,350000,458000,247000,352500,352135.43,14.94,4644,-3496,369500,361000,356500,348000,343500,358750,345750,267,105500,500,246750,500,1,53318828,187682,300.34,68.26,12,0.03,1172.00,5157.00,459500,20250318,-23.39,159400,20240513,120.83,459500,-23.39,20250318,298000,18.12,20250103,459500,-23.39,20250318,159400,120.83,20240513,1.91,Y,196170,500,266 억,,7964555,N,N,37278,N,00,N 20250508,160830,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,352500,-4000,5,-1.12,124967275500,351222,106.28,357500,365000,352000,463000,250000,356500,355809.13,15.03,0,-20136,369166,362832,351166,344832,333166,366000,348000,267,106500,500,249550,500,1,53318828,187949,300.77,68.35,12,0.66,1172.00,5157.00,459500,20250318,-23.29,159400,20240513,121.14,459500,-23.29,20250318,298000,18.29,20250103,459500,-23.29,20250318,159400,121.14,20240513,1.92,Y,196170,500,266 억,,8013754,N,N,37278,N,00,N 20250508,150841,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,354500,-2000,5,-0.56,83920310250,234849,71.07,357500,365000,352000,463000,250000,356500,357337.31,15.03,0,-42627,369166,362832,351166,344832,333166,366000,348000,267,106500,500,249550,500,1,53318828,189015,302.47,68.74,12,0.44,1172.00,5157.00,459500,20250318,-22.85,159400,20240513,122.40,459500,-22.85,20250318,298000,18.96,20250103,459500,-22.85,20250318,159400,122.40,20240513,1.92,Y,196170,500,266 억,,8013754,N,N,24125,N,00,N 20250508,140837,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,355500,-1000,5,-0.28,70824970500,197860,59.88,357500,365000,352000,463000,250000,356500,357954.97,15.03,0,-27731,369166,362832,351166,344832,333166,366000,348000,267,106500,500,249550,500,1,53318828,189548,303.33,68.94,12,0.37,1172.00,5157.00,459500,20250318,-22.63,159400,20240513,123.02,459500,-22.63,20250318,298000,19.30,20250103,459500,-22.63,20250318,159400,123.02,20240513,1.92,Y,196170,500,266 억,,8013754,N,N,24125,N,00,N diff --git a/196300/price/prices-20250501.csv b/196300/price/prices-20250501.csv index 5d820a42dbb8..1825412037b2 100644 --- a/196300/price/prices-20250501.csv +++ b/196300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160836,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9900,-100,5,-1.00,127473095,12805,33.88,10180,10180,9870,13000,7000,10000,9955.05,0.73,0,-8,10566,10282,10066,9782,9566,10175,9675,46,3000,500,0,10,1,9293398,920,-8.72,11.05,12,0.14,-1135.00,896.00,17270,20240923,-42.68,5580,20250306,77.42,14240,-30.48,20250311,5580,77.42,20250306,17270,-42.68,20240923,5580,77.42,20250306,0.01,Y,196300,500,46 억,,67633,N,N,212,N,00,N +20250509,150845,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9910,-90,5,-0.90,123987575,12453,32.95,10180,10180,9870,13000,7000,10000,9956.44,0.73,0,227,10566,10282,10066,9782,9566,10175,9675,46,3000,500,0,10,1,9293398,921,-8.73,11.06,12,0.13,-1135.00,896.00,17270,20240923,-42.62,5580,20250306,77.60,14240,-30.41,20250311,5580,77.60,20250306,17270,-42.62,20240923,5580,77.60,20250306,0.01,Y,196300,500,46 억,,67633,N,N,1053,N,00,N +20250509,140842,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,10,2,0.10,116538465,11703,30.96,10180,10180,9870,13000,7000,10000,9958.00,0.73,0,307,10566,10282,10066,9782,9566,10175,9675,46,3000,500,0,10,1,9293398,930,-8.82,11.17,12,0.13,-1135.00,896.00,17270,20240923,-42.04,5580,20250306,79.39,14240,-29.71,20250311,5580,79.39,20250306,17270,-42.04,20240923,5580,79.39,20250306,0.01,Y,196300,500,46 억,,67633,N,N,1053,N,00,N +20250509,130841,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9910,-90,5,-0.90,91912370,9233,24.43,10180,10180,9870,13000,7000,10000,9954.77,0.73,0,-119,10566,10282,10066,9782,9566,10175,9675,46,3000,500,0,10,1,9293398,921,-8.73,11.06,12,0.10,-1135.00,896.00,17270,20240923,-42.62,5580,20250306,77.60,14240,-30.41,20250311,5580,77.60,20250306,17270,-42.62,20240923,5580,77.60,20250306,0.01,Y,196300,500,46 억,,67633,N,N,1053,N,00,N +20250509,120843,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9940,-60,5,-0.60,87615950,8799,23.28,10180,10180,9870,13000,7000,10000,9957.49,0.73,0,-74,10566,10282,10066,9782,9566,10175,9675,46,3000,500,0,10,1,9293398,924,-8.76,11.09,12,0.09,-1135.00,896.00,17270,20240923,-42.44,5580,20250306,78.14,14240,-30.20,20250311,5580,78.14,20250306,17270,-42.44,20240923,5580,78.14,20250306,0.01,Y,196300,500,46 억,,67633,N,N,1053,N,00,N +20250509,110839,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9940,-60,5,-0.60,74032400,7429,19.66,10180,10180,9870,13000,7000,10000,9965.33,0.73,0,-333,10566,10282,10066,9782,9566,10175,9675,46,3000,500,0,10,1,9293398,924,-8.76,11.09,12,0.08,-1135.00,896.00,17270,20240923,-42.44,5580,20250306,78.14,14240,-30.20,20250311,5580,78.14,20250306,17270,-42.44,20240923,5580,78.14,20250306,0.01,Y,196300,500,46 억,,67633,N,N,1053,N,00,N +20250509,100843,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,10,2,0.10,58444680,5859,15.50,10180,10180,9870,13000,7000,10000,9975.20,0.73,0,-420,10566,10282,10066,9782,9566,10175,9675,46,3000,500,0,10,1,9293398,930,-8.82,11.17,12,0.06,-1135.00,896.00,17270,20240923,-42.04,5580,20250306,79.39,14240,-29.71,20250311,5580,79.39,20250306,17270,-42.04,20240923,5580,79.39,20250306,0.01,Y,196300,500,46 억,,67633,N,N,1053,N,00,N +20250509,090846,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9940,-60,5,-0.60,4181280,418,1.11,10180,10180,9930,13000,7000,10000,10003.06,0.73,0,-192,10566,10282,10066,9782,9566,10175,9675,46,3000,500,0,10,1,9293398,924,-8.76,11.09,12,0.00,-1135.00,896.00,17270,20240923,-42.44,5580,20250306,78.14,14240,-30.20,20250311,5580,78.14,20250306,17270,-42.44,20240923,5580,78.14,20250306,0.01,Y,196300,500,46 억,,67633,N,N,1053,N,00,N 20250508,160830,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10000,-230,5,-2.25,380985795,37782,209.42,10230,10350,9850,13290,7170,10230,10083.79,0.78,0,-4731,10736,10482,10246,9992,9756,10610,10120,46,3060,500,0,10,1,9293398,929,-8.81,11.16,12,0.41,-1135.00,896.00,17270,20240923,-42.10,5580,20250306,79.21,14240,-29.78,20250311,5580,79.21,20250306,17270,-42.10,20240923,5580,79.21,20250306,0.01,Y,196300,500,46 억,,72349,N,N,1053,N,00,N 20250508,150841,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,-190,5,-1.86,361264755,35810,198.49,10230,10350,9850,13290,7170,10230,10088.38,0.78,0,-4388,10736,10482,10246,9992,9756,10610,10120,46,3060,500,0,10,1,9293398,933,-8.85,11.21,12,0.39,-1135.00,896.00,17270,20240923,-41.86,5580,20250306,79.93,14240,-29.49,20250311,5580,79.93,20250306,17270,-41.86,20240923,5580,79.93,20250306,0.01,Y,196300,500,46 억,,72349,N,N,1109,N,00,N 20250508,140838,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9960,-270,5,-2.64,315514915,31198,172.93,10230,10350,9860,13290,7170,10230,10113.31,0.78,0,-2512,10736,10482,10246,9992,9756,10610,10120,46,3060,500,0,10,1,9293398,926,-8.78,11.12,12,0.34,-1135.00,896.00,17270,20240923,-42.33,5580,20250306,78.49,14240,-30.06,20250311,5580,78.49,20250306,17270,-42.33,20240923,5580,78.49,20250306,0.01,Y,196300,500,46 억,,72349,N,N,1109,N,00,N diff --git a/196450/price/prices-20250501.csv b/196450/price/prices-20250501.csv index c4cb9d872e4e..89492fa6e6ef 100644 --- a/196450/price/prices-20250501.csv +++ b/196450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,626,1,2,0.16,11841359,18968,65.91,625,634,622,812,438,625,624.28,0.92,0,-366,649,637,631,619,613,634,616,453,187,1000,400,1,1,45319582,284,-1.54,0.49,12,0.04,-406.00,1284.00,1598,20240716,-60.83,547,20250404,14.44,758,-17.41,20250110,547,14.44,20250404,1598,-60.83,20240716,547,14.44,20250404,0.00,Y,196450,1000,453 억,,418762,N,N,0,N,00,N +20250509,150846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,626,1,2,0.16,11517735,18451,64.12,625,634,622,812,438,625,624.23,0.92,0,-366,649,637,631,619,613,634,616,453,187,1000,400,1,1,45319582,284,-1.54,0.49,12,0.04,-406.00,1284.00,1598,20240716,-60.83,547,20250404,14.44,758,-17.41,20250110,547,14.44,20250404,1598,-60.83,20240716,547,14.44,20250404,0.00,Y,196450,1000,453 억,,418762,N,N,0,N,00,N +20250509,140842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,626,1,2,0.16,10939784,17524,60.90,625,634,622,812,438,625,624.27,0.92,0,-309,649,637,631,619,613,634,616,453,187,1000,400,1,1,45319582,284,-1.54,0.49,12,0.04,-406.00,1284.00,1598,20240716,-60.83,547,20250404,14.44,758,-17.41,20250110,547,14.44,20250404,1598,-60.83,20240716,547,14.44,20250404,0.00,Y,196450,1000,453 억,,418762,N,N,0,N,00,N +20250509,130841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,624,-1,5,-0.16,7733931,12394,43.07,625,634,622,812,438,625,624.01,0.92,0,-366,649,637,631,619,613,634,616,453,187,1000,400,1,1,45319582,283,-1.54,0.49,12,0.03,-406.00,1284.00,1598,20240716,-60.95,547,20250404,14.08,758,-17.68,20250110,547,14.08,20250404,1598,-60.95,20240716,547,14.08,20250404,0.00,Y,196450,1000,453 억,,418762,N,N,0,N,00,N +20250509,120844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,624,-1,5,-0.16,7107813,11389,39.58,625,634,622,812,438,625,624.09,0.92,0,-366,649,637,631,619,613,634,616,453,187,1000,400,1,1,45319582,283,-1.54,0.49,12,0.03,-406.00,1284.00,1598,20240716,-60.95,547,20250404,14.08,758,-17.68,20250110,547,14.08,20250404,1598,-60.95,20240716,547,14.08,20250404,0.00,Y,196450,1000,453 억,,418762,N,N,0,N,00,N +20250509,110840,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,625,0,3,0.00,6285754,10070,34.99,625,634,622,812,438,625,624.21,0.92,0,-366,649,637,631,619,613,634,616,453,187,1000,400,1,1,45319582,283,-1.54,0.49,12,0.02,-406.00,1284.00,1598,20240716,-60.89,547,20250404,14.26,758,-17.55,20250110,547,14.26,20250404,1598,-60.89,20240716,547,14.26,20250404,0.00,Y,196450,1000,453 억,,418762,N,N,0,N,00,N +20250509,100843,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,626,1,2,0.16,4214650,6751,23.46,625,634,622,812,438,625,624.30,0.92,0,-87,649,637,631,619,613,634,616,453,187,1000,400,1,1,45319582,284,-1.54,0.49,12,0.01,-406.00,1284.00,1598,20240716,-60.83,547,20250404,14.44,758,-17.41,20250110,547,14.44,20250404,1598,-60.83,20240716,547,14.44,20250404,0.00,Y,196450,1000,453 억,,418762,N,N,0,N,00,N +20250509,090846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,626,1,2,0.16,2552224,4088,14.21,625,634,622,812,438,625,624.32,0.92,0,-585,649,637,631,619,613,634,616,453,187,1000,400,1,1,45319582,284,-1.54,0.49,12,0.01,-406.00,1284.00,1598,20240716,-60.83,547,20250404,14.44,758,-17.41,20250110,547,14.44,20250404,1598,-60.83,20240716,547,14.44,20250404,0.00,Y,196450,1000,453 억,,418762,N,N,0,N,00,N 20250508,160830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,625,-9,5,-1.42,16304484,25921,49.97,634,643,625,824,444,634,629.03,0.93,0,-3662,654,643,637,626,620,641,624,453,190,1000,400,1,1,45319582,283,-1.54,0.49,12,0.06,-406.00,1284.00,1598,20240716,-60.89,547,20250404,14.26,758,-17.55,20250110,547,14.26,20250404,1598,-60.89,20240716,547,14.26,20250404,0.00,Y,196450,1000,453 억,,419216,N,N,0,N,00,N 20250508,150842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,627,-7,5,-1.10,13723243,21794,42.01,634,643,626,824,444,634,629.68,0.93,0,-1524,654,643,637,626,620,641,624,453,190,1000,400,1,1,45319582,284,-1.54,0.49,12,0.05,-406.00,1284.00,1598,20240716,-60.76,547,20250404,14.63,758,-17.28,20250110,547,14.63,20250404,1598,-60.76,20240716,547,14.63,20250404,0.00,Y,196450,1000,453 억,,419216,N,N,0,N,00,N 20250508,140838,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,626,-8,5,-1.26,13637331,21657,41.75,634,643,626,824,444,634,629.70,0.93,0,-1524,654,643,637,626,620,641,624,453,190,1000,400,1,1,45319582,284,-1.54,0.49,12,0.05,-406.00,1284.00,1598,20240716,-60.83,547,20250404,14.44,758,-17.41,20250110,547,14.44,20250404,1598,-60.83,20240716,547,14.44,20250404,0.00,Y,196450,1000,453 억,,419216,N,N,0,N,00,N diff --git a/196490/price/prices-20250501.csv b/196490/price/prices-20250501.csv index 048c2284895b..42f0f2eb19f3 100644 --- a/196490/price/prices-20250501.csv +++ b/196490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160836,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240425,0.00,203,20240425,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240509,203,0.00,20240509,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250509,150846,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240425,0.00,203,20240425,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240509,203,0.00,20240509,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250509,140842,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240425,0.00,203,20240425,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240509,203,0.00,20240509,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250509,130842,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240425,0.00,203,20240425,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240509,203,0.00,20240509,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250509,120844,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240425,0.00,203,20240425,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240509,203,0.00,20240509,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250509,110840,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240425,0.00,203,20240425,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240509,203,0.00,20240509,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250509,100844,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240425,0.00,203,20240425,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240509,203,0.00,20240509,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250509,090846,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240425,0.00,203,20240425,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240509,203,0.00,20240509,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N 20250508,160830,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240424,0.00,203,20240424,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240508,203,0.00,20240508,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N 20250508,150842,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240424,0.00,203,20240424,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240508,203,0.00,20240508,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N 20250508,140838,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240424,0.00,203,20240424,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240508,203,0.00,20240508,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N diff --git a/196700/price/prices-20250501.csv b/196700/price/prices-20250501.csv index ea27e9af41a5..d918794cfcb3 100644 --- a/196700/price/prices-20250501.csv +++ b/196700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1420,-16,5,-1.11,147283248,104495,82.03,1436,1462,1340,1866,1006,1436,1409.48,1.90,0,-15976,1510,1473,1439,1402,1368,1491,1420,72,430,500,940,1,1,14364144,204,17.11,0.55,12,0.73,83.00,2587.00,1800,20240730,-21.11,1005,20241209,41.29,1781,-20.27,20250403,1104,28.62,20250312,1800,-21.11,20240730,1005,41.29,20241209,0.00,Y,196700,500,71 억,,272364,N,N,0,N,00,N +20250509,150846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1419,-17,5,-1.18,139614584,99073,77.77,1436,1462,1340,1866,1006,1436,1409.21,1.90,0,-14304,1510,1473,1439,1402,1368,1491,1420,72,430,500,940,1,1,14364144,204,17.10,0.55,12,0.69,83.00,2587.00,1800,20240730,-21.17,1005,20241209,41.19,1781,-20.33,20250403,1104,28.53,20250312,1800,-21.17,20240730,1005,41.19,20241209,0.00,Y,196700,500,71 억,,272364,N,N,0,N,00,N +20250509,140843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1407,-29,5,-2.02,132490406,94028,73.81,1436,1462,1340,1866,1006,1436,1409.05,1.90,0,-15743,1510,1473,1439,1402,1368,1491,1420,72,430,500,940,1,1,14364144,202,16.95,0.54,12,0.65,83.00,2587.00,1800,20240730,-21.83,1005,20241209,40.00,1781,-21.00,20250403,1104,27.45,20250312,1800,-21.83,20240730,1005,40.00,20241209,0.00,Y,196700,500,71 억,,272364,N,N,0,N,00,N +20250509,130842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1394,-42,5,-2.92,122882220,87146,68.41,1436,1462,1340,1866,1006,1436,1410.07,1.90,0,-16924,1510,1473,1439,1402,1368,1491,1420,72,430,500,940,1,1,14364144,200,16.80,0.54,12,0.61,83.00,2587.00,1800,20240730,-22.56,1005,20241209,38.71,1781,-21.73,20250403,1104,26.27,20250312,1800,-22.56,20240730,1005,38.71,20241209,0.00,Y,196700,500,71 억,,272364,N,N,0,N,00,N +20250509,120844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1401,-35,5,-2.44,117727553,83465,65.52,1436,1462,1340,1866,1006,1436,1410.50,1.90,0,-17387,1510,1473,1439,1402,1368,1491,1420,72,430,500,940,1,1,14364144,201,16.88,0.54,12,0.58,83.00,2587.00,1800,20240730,-22.17,1005,20241209,39.40,1781,-21.34,20250403,1104,26.90,20250312,1800,-22.17,20240730,1005,39.40,20241209,0.00,Y,196700,500,71 억,,272364,N,N,0,N,00,N +20250509,110840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1401,-35,5,-2.44,115073590,81566,64.03,1436,1462,1340,1866,1006,1436,1410.80,1.90,0,-16959,1510,1473,1439,1402,1368,1491,1420,72,430,500,940,1,1,14364144,201,16.88,0.54,12,0.57,83.00,2587.00,1800,20240730,-22.17,1005,20241209,39.40,1781,-21.34,20250403,1104,26.90,20250312,1800,-22.17,20240730,1005,39.40,20241209,0.00,Y,196700,500,71 억,,272364,N,N,0,N,00,N +20250509,100844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1410,-26,5,-1.81,96586111,68340,53.65,1436,1462,1340,1866,1006,1436,1413.32,1.90,0,-13647,1510,1473,1439,1402,1368,1491,1420,72,430,500,940,1,1,14364144,203,16.99,0.55,12,0.48,83.00,2587.00,1800,20240730,-21.67,1005,20241209,40.30,1781,-20.83,20250403,1104,27.72,20250312,1800,-21.67,20240730,1005,40.30,20241209,0.00,Y,196700,500,71 억,,272364,N,N,0,N,00,N +20250509,090847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1429,-7,5,-0.49,12549946,8878,6.97,1436,1448,1378,1866,1006,1436,1413.60,1.90,0,-17,1510,1473,1439,1402,1368,1491,1420,72,430,500,940,1,1,14364144,205,17.22,0.55,12,0.06,83.00,2587.00,1800,20240730,-20.61,1005,20241209,42.19,1781,-19.76,20250403,1104,29.44,20250312,1800,-20.61,20240730,1005,42.19,20241209,0.00,Y,196700,500,71 억,,272364,N,N,0,N,00,N 20250508,160831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1436,17,2,1.20,182941120,127040,128.58,1420,1476,1405,1844,994,1419,1440.03,1.85,0,10732,1460,1439,1403,1382,1346,1450,1393,72,425,500,930,1,1,14364144,206,17.30,0.56,12,0.88,83.00,2587.00,1800,20240730,-20.22,1005,20241209,42.89,1781,-19.37,20250403,1104,30.07,20250312,1800,-20.22,20240730,1005,42.89,20241209,0.00,Y,196700,500,71 억,,266282,N,N,17,N,00,N 20250508,150842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1440,21,2,1.48,175890607,122140,123.62,1420,1476,1405,1844,994,1419,1440.07,1.85,0,10779,1460,1439,1403,1382,1346,1450,1393,72,425,500,930,1,1,14364144,207,17.35,0.56,12,0.85,83.00,2587.00,1800,20240730,-20.00,1005,20241209,43.28,1781,-19.15,20250403,1104,30.43,20250312,1800,-20.00,20240730,1005,43.28,20241209,0.00,Y,196700,500,71 억,,266282,N,N,17,N,00,N 20250508,140838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1423,4,2,0.28,149815522,104044,105.31,1420,1476,1405,1844,994,1419,1439.92,1.85,0,1148,1460,1439,1403,1382,1346,1450,1393,72,425,500,930,1,1,14364144,204,17.14,0.55,12,0.72,83.00,2587.00,1800,20240730,-20.94,1005,20241209,41.59,1781,-20.10,20250403,1104,28.89,20250312,1800,-20.94,20240730,1005,41.59,20241209,0.00,Y,196700,500,71 억,,266282,N,N,17,N,00,N diff --git a/197140/price/prices-20250501.csv b/197140/price/prices-20250501.csv index c5923fb73c50..776067a68a1c 100644 --- a/197140/price/prices-20250501.csv +++ b/197140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,30,2,1.24,31296760,13038,127.66,2420,2450,2360,3145,1695,2420,2400.06,2.69,0,-338,2476,2447,2391,2362,2306,2462,2377,65,725,500,1450,5,1,13013154,319,26.06,0.55,12,0.10,94.00,4421.00,4875,20240828,-49.74,2200,20241210,11.36,2765,-11.39,20250408,2245,9.13,20250404,4875,-49.74,20240828,2200,11.36,20241210,1.14,Y,197140,500,65 억,,350222,N,N,0,N,00,N +20250509,150846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,0,3,0.00,21860145,9156,89.65,2420,2430,2360,3145,1695,2420,2387.52,2.69,0,-328,2476,2447,2391,2362,2306,2462,2377,65,725,500,1450,5,1,13013154,315,25.74,0.55,12,0.07,94.00,4421.00,4875,20240828,-50.36,2200,20241210,10.00,2765,-12.48,20250408,2245,7.80,20250404,4875,-50.36,20240828,2200,10.00,20241210,1.14,Y,197140,500,65 억,,350222,N,N,0,N,00,N +20250509,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-15,5,-0.62,19431265,8152,79.82,2420,2430,2360,3145,1695,2420,2383.62,2.69,0,168,2476,2447,2391,2362,2306,2462,2377,65,725,500,1450,5,1,13013154,313,25.59,0.54,12,0.06,94.00,4421.00,4875,20240828,-50.67,2200,20241210,9.32,2765,-13.02,20250408,2245,7.13,20250404,4875,-50.67,20240828,2200,9.32,20241210,1.14,Y,197140,500,65 억,,350222,N,N,0,N,00,N +20250509,130842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-15,5,-0.62,18332710,7698,75.37,2420,2420,2360,3145,1695,2420,2381.49,2.69,0,236,2476,2447,2391,2362,2306,2462,2377,65,725,500,1450,5,1,13013154,313,25.59,0.54,12,0.06,94.00,4421.00,4875,20240828,-50.67,2200,20241210,9.32,2765,-13.02,20250408,2245,7.13,20250404,4875,-50.67,20240828,2200,9.32,20241210,1.14,Y,197140,500,65 억,,350222,N,N,0,N,00,N +20250509,120844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-30,5,-1.24,16654250,6997,68.51,2420,2420,2360,3145,1695,2420,2380.20,2.69,0,337,2476,2447,2391,2362,2306,2462,2377,65,725,500,1450,5,1,13013154,311,25.43,0.54,12,0.05,94.00,4421.00,4875,20240828,-50.97,2200,20241210,8.64,2765,-13.56,20250408,2245,6.46,20250404,4875,-50.97,20240828,2200,8.64,20241210,1.14,Y,197140,500,65 억,,350222,N,N,0,N,00,N +20250509,110840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-25,5,-1.03,14754910,6205,60.76,2420,2420,2360,3145,1695,2420,2377.91,2.69,0,337,2476,2447,2391,2362,2306,2462,2377,65,725,500,1450,5,1,13013154,312,25.48,0.54,12,0.05,94.00,4421.00,4875,20240828,-50.87,2200,20241210,8.86,2765,-13.38,20250408,2245,6.68,20250404,4875,-50.87,20240828,2200,8.86,20241210,1.14,Y,197140,500,65 억,,350222,N,N,0,N,00,N +20250509,100844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-35,5,-1.45,7436795,3121,30.56,2420,2420,2360,3145,1695,2420,2382.82,2.69,0,279,2476,2447,2391,2362,2306,2462,2377,65,725,500,1450,5,1,13013154,310,25.37,0.54,12,0.02,94.00,4421.00,4875,20240828,-51.08,2200,20241210,8.41,2765,-13.74,20250408,2245,6.24,20250404,4875,-51.08,20240828,2200,8.41,20241210,1.14,Y,197140,500,65 억,,350222,N,N,0,N,00,N +20250509,090847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-20,5,-0.83,171235,71,0.70,2420,2420,2400,3145,1695,2420,2411.76,2.69,0,-43,2476,2447,2391,2362,2306,2462,2377,65,725,500,1450,5,1,13013154,312,25.53,0.54,12,0.00,94.00,4421.00,4875,20240828,-50.77,2200,20241210,9.09,2765,-13.20,20250408,2245,6.90,20250404,4875,-50.77,20240828,2200,9.09,20241210,1.14,Y,197140,500,65 억,,350222,N,N,0,N,00,N 20250508,160831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,60,2,2.54,24231140,10207,45.75,2335,2420,2335,3065,1655,2360,2372.07,2.69,0,204,2413,2386,2343,2316,2273,2400,2330,65,705,500,1410,5,1,13013154,315,25.74,0.55,12,0.08,94.00,4421.00,4875,20240828,-50.36,2200,20241210,10.00,2765,-12.48,20250408,2245,7.80,20250404,4875,-50.36,20240828,2200,10.00,20241210,1.11,Y,197140,500,65 억,,350018,N,N,0,N,00,N 20250508,150842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,35,2,1.48,19949040,8432,37.79,2335,2395,2335,3065,1655,2360,2365.87,2.69,0,226,2413,2386,2343,2316,2273,2400,2330,65,705,500,1410,5,1,13013154,312,25.48,0.54,12,0.06,94.00,4421.00,4875,20240828,-50.87,2200,20241210,8.86,2765,-13.38,20250408,2245,6.68,20250404,4875,-50.87,20240828,2200,8.86,20241210,1.11,Y,197140,500,65 억,,350018,N,N,0,N,00,N 20250508,140839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,20,2,0.85,13807865,5852,26.23,2335,2385,2335,3065,1655,2360,2359.51,2.69,0,196,2413,2386,2343,2316,2273,2400,2330,65,705,500,1410,5,1,13013154,310,25.32,0.54,12,0.04,94.00,4421.00,4875,20240828,-51.18,2200,20241210,8.18,2765,-13.92,20250408,2245,6.01,20250404,4875,-51.18,20240828,2200,8.18,20241210,1.11,Y,197140,500,65 억,,350018,N,N,0,N,00,N diff --git a/198080/price/prices-20250501.csv b/198080/price/prices-20250501.csv index 4e3e76273116..8f6f1dab7646 100644 --- a/198080/price/prices-20250501.csv +++ b/198080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,15,2,0.67,146601685,65415,87.37,2230,2280,2220,2895,1565,2230,2240.99,2.81,0,-6429,2263,2246,2223,2206,2183,2255,2215,108,665,500,1650,5,1,21535185,483,2.53,0.42,12,0.30,886.00,5382.00,3755,20240822,-40.21,1996,20240806,12.47,2980,-24.66,20250221,1999,12.31,20250408,3755,-40.21,20240822,1996,12.47,20240806,2.21,Y,198080,500,107 억,,605352,N,N,0,N,00,N +20250509,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,10,2,0.45,131240135,58548,78.20,2230,2280,2220,2895,1565,2230,2241.58,2.81,0,-6696,2263,2246,2223,2206,2183,2255,2215,108,665,500,1650,5,1,21535185,482,2.53,0.42,12,0.27,886.00,5382.00,3755,20240822,-40.35,1996,20240806,12.22,2980,-24.83,20250221,1999,12.06,20250408,3755,-40.35,20240822,1996,12.22,20240806,2.21,Y,198080,500,107 억,,605352,N,N,0,N,00,N +20250509,140843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,0,3,0.00,120457425,53719,71.75,2230,2280,2220,2895,1565,2230,2242.36,2.81,0,-7719,2263,2246,2223,2206,2183,2255,2215,108,665,500,1650,5,1,21535185,480,2.52,0.41,12,0.25,886.00,5382.00,3755,20240822,-40.61,1996,20240806,11.72,2980,-25.17,20250221,1999,11.56,20250408,3755,-40.61,20240822,1996,11.72,20240806,2.21,Y,198080,500,107 억,,605352,N,N,0,N,00,N +20250509,130842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,5,2,0.22,114951655,51251,68.45,2230,2280,2220,2895,1565,2230,2242.92,2.81,0,-5409,2263,2246,2223,2206,2183,2255,2215,108,665,500,1650,5,1,21535185,481,2.52,0.42,12,0.24,886.00,5382.00,3755,20240822,-40.48,1996,20240806,11.97,2980,-25.00,20250221,1999,11.81,20250408,3755,-40.48,20240822,1996,11.97,20240806,2.21,Y,198080,500,107 억,,605352,N,N,0,N,00,N +20250509,120845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,-5,5,-0.22,111373310,49646,66.31,2230,2280,2220,2895,1565,2230,2243.35,2.81,0,-4047,2263,2246,2223,2206,2183,2255,2215,108,665,500,1650,5,1,21535185,479,2.51,0.41,12,0.23,886.00,5382.00,3755,20240822,-40.75,1996,20240806,11.47,2980,-25.34,20250221,1999,11.31,20250408,3755,-40.75,20240822,1996,11.47,20240806,2.21,Y,198080,500,107 억,,605352,N,N,0,N,00,N +20250509,110841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,20,2,0.90,101623675,45289,60.49,2230,2280,2220,2895,1565,2230,2243.89,2.81,0,-3097,2263,2246,2223,2206,2183,2255,2215,108,665,500,1650,5,1,21535185,485,2.54,0.42,12,0.21,886.00,5382.00,3755,20240822,-40.08,1996,20240806,12.73,2980,-24.50,20250221,1999,12.56,20250408,3755,-40.08,20240822,1996,12.73,20240806,2.21,Y,198080,500,107 억,,605352,N,N,0,N,00,N +20250509,100844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,10,2,0.45,48154250,21563,28.80,2230,2250,2220,2895,1565,2230,2233.19,2.81,0,126,2263,2246,2223,2206,2183,2255,2215,108,665,500,1650,5,1,21535185,482,2.53,0.42,12,0.10,886.00,5382.00,3755,20240822,-40.35,1996,20240806,12.22,2980,-24.83,20250221,1999,12.06,20250408,3755,-40.35,20240822,1996,12.22,20240806,2.21,Y,198080,500,107 억,,605352,N,N,0,N,00,N +20250509,090847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,5,2,0.22,25569195,11457,15.30,2230,2235,2225,2895,1565,2230,2231.75,2.81,0,-160,2263,2246,2223,2206,2183,2255,2215,108,665,500,1650,5,1,21535185,481,2.52,0.42,12,0.05,886.00,5382.00,3755,20240822,-40.48,1996,20240806,11.97,2980,-25.00,20250221,1999,11.81,20250408,3755,-40.48,20240822,1996,11.97,20240806,2.21,Y,198080,500,107 억,,605352,N,N,0,N,00,N 20250508,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,20,2,0.90,165684630,74857,136.85,2210,2240,2200,2870,1550,2210,2213.35,2.77,0,-21847,2246,2227,2206,2187,2166,2237,2197,108,660,500,1630,5,1,21535185,480,2.52,0.41,12,0.35,886.00,5382.00,3755,20240822,-40.61,1996,20240806,11.72,2980,-25.17,20250221,1999,11.56,20250408,3755,-40.61,20240822,1996,11.72,20240806,2.21,Y,198080,500,107 억,,596254,N,N,0,N,00,N 20250508,150843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,25,2,1.13,162136045,73266,133.94,2210,2240,2200,2870,1550,2210,2212.98,2.77,0,-21925,2246,2227,2206,2187,2166,2237,2197,108,660,500,1630,5,1,21535185,481,2.52,0.42,12,0.34,886.00,5382.00,3755,20240822,-40.48,1996,20240806,11.97,2980,-25.00,20250221,1999,11.81,20250408,3755,-40.48,20240822,1996,11.97,20240806,2.21,Y,198080,500,107 억,,596254,N,N,0,N,00,N 20250508,140839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,5,2,0.23,141964510,64152,117.28,2210,2240,2200,2870,1550,2210,2212.94,2.77,0,-17848,2246,2227,2206,2187,2166,2237,2197,108,660,500,1630,5,1,21535185,477,2.50,0.41,12,0.30,886.00,5382.00,3755,20240822,-41.01,1996,20240806,10.97,2980,-25.67,20250221,1999,10.81,20250408,3755,-41.01,20240822,1996,10.97,20240806,2.21,Y,198080,500,107 억,,596254,N,N,0,N,00,N diff --git a/198440/price/prices-20250501.csv b/198440/price/prices-20250501.csv index a4173bf62875..06e7051084de 100644 --- a/198440/price/prices-20250501.csv +++ b/198440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160837,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,-4,5,-0.33,39958141,32817,67.67,1228,1228,1211,1591,857,1224,1217.60,0.91,0,4176,1236,1230,1218,1212,1200,1233,1215,61,367,100,780,1,1,60931896,743,-7.35,0.55,12,0.05,-166.00,2206.00,2770,20240621,-55.96,1033,20241210,18.10,1680,-27.38,20250115,1060,15.09,20250409,2770,-55.96,20240621,1033,18.10,20241210,0.75,Y,198440,100,60 억,,552630,N,N,3702,N,00,N +20250509,150847,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1225,1,2,0.08,37768171,31026,63.98,1228,1228,1211,1591,857,1224,1217.31,0.91,0,2671,1236,1230,1218,1212,1200,1233,1215,61,367,100,780,1,1,60931896,746,-7.38,0.56,12,0.05,-166.00,2206.00,2770,20240621,-55.78,1033,20241210,18.59,1680,-27.08,20250115,1060,15.57,20250409,2770,-55.78,20240621,1033,18.59,20241210,0.75,Y,198440,100,60 억,,552630,N,N,7283,N,00,N +20250509,140843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,-4,5,-0.33,23329045,19213,39.62,1228,1228,1211,1591,857,1224,1214.23,0.91,0,2501,1236,1230,1218,1212,1200,1233,1215,61,367,100,780,1,1,60931896,743,-7.35,0.55,12,0.03,-166.00,2206.00,2770,20240621,-55.96,1033,20241210,18.10,1680,-27.38,20250115,1060,15.09,20250409,2770,-55.96,20240621,1033,18.10,20241210,0.75,Y,198440,100,60 억,,552630,N,N,7283,N,00,N +20250509,130843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1218,-6,5,-0.49,20679296,17037,35.13,1228,1228,1211,1591,857,1224,1213.79,0.91,0,3043,1236,1230,1218,1212,1200,1233,1215,61,367,100,780,1,1,60931896,742,-7.34,0.55,12,0.03,-166.00,2206.00,2770,20240621,-56.03,1033,20241210,17.91,1680,-27.50,20250115,1060,14.91,20250409,2770,-56.03,20240621,1033,17.91,20241210,0.75,Y,198440,100,60 억,,552630,N,N,7283,N,00,N +20250509,120845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1216,-8,5,-0.65,20176150,16623,34.28,1228,1228,1211,1591,857,1224,1213.75,0.91,0,3060,1236,1230,1218,1212,1200,1233,1215,61,367,100,780,1,1,60931896,741,-7.33,0.55,12,0.03,-166.00,2206.00,2770,20240621,-56.10,1033,20241210,17.72,1680,-27.62,20250115,1060,14.72,20250409,2770,-56.10,20240621,1033,17.72,20241210,0.75,Y,198440,100,60 억,,552630,N,N,7283,N,00,N +20250509,110841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,-10,5,-0.82,17234432,14196,29.27,1228,1228,1213,1591,857,1224,1214.03,0.91,0,3505,1236,1230,1218,1212,1200,1233,1215,61,367,100,780,1,1,60931896,740,-7.31,0.55,12,0.02,-166.00,2206.00,2770,20240621,-56.17,1033,20241210,17.52,1680,-27.74,20250115,1060,14.53,20250409,2770,-56.17,20240621,1033,17.52,20241210,0.75,Y,198440,100,60 억,,552630,N,N,7283,N,00,N +20250509,100845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1218,-6,5,-0.49,6422049,5287,10.90,1228,1228,1213,1591,857,1224,1214.69,0.91,0,40,1236,1230,1218,1212,1200,1233,1215,61,367,100,780,1,1,60931896,742,-7.34,0.55,12,0.01,-166.00,2206.00,2770,20240621,-56.03,1033,20241210,17.91,1680,-27.50,20250115,1060,14.91,20250409,2770,-56.03,20240621,1033,17.91,20241210,0.75,Y,198440,100,60 억,,552630,N,N,7283,N,00,N +20250509,090847,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,-1,5,-0.08,705296,579,1.19,1228,1228,1213,1591,857,1224,1218.13,0.91,0,292,1236,1230,1218,1212,1200,1233,1215,61,367,100,780,1,1,60931896,745,-7.37,0.55,12,0.00,-166.00,2206.00,2770,20240621,-55.85,1033,20241210,18.39,1680,-27.20,20250115,1060,15.38,20250409,2770,-55.85,20240621,1033,18.39,20241210,0.75,Y,198440,100,60 억,,552630,N,N,7283,N,00,N 20250508,160831,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1224,14,2,1.16,58765899,48493,171.71,1207,1224,1206,1573,847,1210,1211.84,0.90,0,9118,1232,1220,1198,1186,1164,1227,1193,61,363,100,770,1,1,60931896,746,-7.37,0.55,12,0.08,-166.00,2206.00,2770,20240621,-55.81,1033,20241210,18.49,1680,-27.14,20250115,1060,15.47,20250409,2770,-55.81,20240621,1033,18.49,20241210,0.74,Y,198440,100,60 억,,549808,N,N,7283,N,00,N 20250508,150843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,4,2,0.33,49755162,41093,145.51,1207,1217,1206,1573,847,1210,1210.79,0.90,0,1855,1232,1220,1198,1186,1164,1227,1193,61,363,100,770,1,1,60931896,740,-7.31,0.55,12,0.07,-166.00,2206.00,2770,20240621,-56.17,1033,20241210,17.52,1680,-27.74,20250115,1060,14.53,20250409,2770,-56.17,20240621,1033,17.52,20241210,0.74,Y,198440,100,60 억,,549808,N,N,0,N,00,N 20250508,140839,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1213,3,2,0.25,42867440,35414,125.40,1207,1217,1206,1573,847,1210,1210.47,0.90,0,2144,1232,1220,1198,1186,1164,1227,1193,61,363,100,770,1,1,60931896,739,-7.31,0.55,12,0.06,-166.00,2206.00,2770,20240621,-56.21,1033,20241210,17.42,1680,-27.80,20250115,1060,14.43,20250409,2770,-56.21,20240621,1033,17.42,20241210,0.74,Y,198440,100,60 억,,549808,N,N,0,N,00,N diff --git a/198940/price/prices-20250501.csv b/198940/price/prices-20250501.csv index 41697732ae04..8e6dd1596ab7 100644 --- a/198940/price/prices-20250501.csv +++ b/198940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,814,24,2,3.04,342029803,416840,1728.84,790,844,784,1027,553,790,820.53,9.93,0,25209,801,795,789,783,777,798,786,195,237,500,520,1,1,38922978,317,-3.72,0.67,12,1.07,-219.00,1208.00,2137,20240507,-61.91,660,20250304,23.33,888,-8.33,20250102,660,23.33,20250304,2805,-70.98,20240509,660,23.33,20250304,0.00,Y,198940,500,194 억,,3863929,N,N,0,N,00,N +20250509,150847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,814,24,2,3.04,337733861,411556,1706.92,790,844,784,1027,553,790,820.63,9.93,0,26206,801,795,789,783,777,798,786,195,237,500,520,1,1,38922978,317,-3.72,0.67,12,1.06,-219.00,1208.00,2137,20240507,-61.91,660,20250304,23.33,888,-8.33,20250102,660,23.33,20250304,2805,-70.98,20240509,660,23.33,20250304,0.00,Y,198940,500,194 억,,3863929,N,N,0,N,00,N +20250509,140844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,818,28,2,3.54,318761101,388225,1610.16,790,844,784,1027,553,790,821.07,9.93,0,21058,801,795,789,783,777,798,786,195,237,500,520,1,1,38922978,318,-3.74,0.68,12,1.00,-219.00,1208.00,2137,20240507,-61.72,660,20250304,23.94,888,-7.88,20250102,660,23.94,20250304,2805,-70.84,20240509,660,23.94,20250304,0.00,Y,198940,500,194 억,,3863929,N,N,0,N,00,N +20250509,130843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,810,20,2,2.53,290576494,353911,1467.84,790,844,784,1027,553,790,821.04,9.93,0,24635,801,795,789,783,777,798,786,195,237,500,520,1,1,38922978,315,-3.70,0.67,12,0.91,-219.00,1208.00,2137,20240507,-62.10,660,20250304,22.73,888,-8.78,20250102,660,22.73,20250304,2805,-71.12,20240509,660,22.73,20250304,0.00,Y,198940,500,194 억,,3863929,N,N,0,N,00,N +20250509,120845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,814,24,2,3.04,229093944,278439,1154.82,790,844,784,1027,553,790,822.78,9.93,0,15416,801,795,789,783,777,798,786,195,237,500,520,1,1,38922978,317,-3.72,0.67,12,0.72,-219.00,1208.00,2137,20240507,-61.91,660,20250304,23.33,888,-8.33,20250102,660,23.33,20250304,2805,-70.98,20240509,660,23.33,20250304,0.00,Y,198940,500,194 억,,3863929,N,N,0,N,00,N +20250509,110841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,804,14,2,1.77,41473796,51671,214.30,790,819,784,1027,553,790,802.65,9.93,0,133,801,795,789,783,777,798,786,195,237,500,520,1,1,38922978,313,-3.67,0.67,12,0.13,-219.00,1208.00,2137,20240507,-62.38,660,20250304,21.82,888,-9.46,20250102,660,21.82,20250304,2805,-71.34,20240509,660,21.82,20250304,0.00,Y,198940,500,194 억,,3863929,N,N,0,N,00,N +20250509,100845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,796,6,2,0.76,10140873,12788,53.04,790,796,784,1027,553,790,793.00,9.93,0,-277,801,795,789,783,777,798,786,195,237,500,520,1,1,38922978,310,-3.63,0.66,12,0.03,-219.00,1208.00,2137,20240507,-62.75,660,20250304,20.61,888,-10.36,20250102,660,20.61,20250304,2805,-71.62,20240509,660,20.61,20250304,0.00,Y,198940,500,194 억,,3863929,N,N,0,N,00,N +20250509,090848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,785,-5,5,-0.63,2113727,2679,11.11,790,790,785,1027,553,790,789.00,9.93,0,-183,801,795,789,783,777,798,786,195,237,500,520,1,1,38922978,306,-3.58,0.65,12,0.01,-219.00,1208.00,2137,20240507,-63.27,660,20250304,18.94,888,-11.60,20250102,660,18.94,20250304,2805,-72.01,20240509,660,18.94,20250304,0.00,Y,198940,500,194 억,,3863929,N,N,0,N,00,N 20250508,160832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,790,2,2,0.25,19031400,24099,59.81,788,795,783,1024,552,788,789.72,9.94,0,331,806,797,781,772,756,801,776,195,236,500,520,1,1,38922978,307,-3.61,0.65,12,0.06,-219.00,1208.00,2137,20240507,-63.03,660,20250304,19.70,888,-11.04,20250102,660,19.70,20250304,2825,-72.04,20240508,660,19.70,20250304,0.00,Y,198940,500,194 억,,3868434,N,N,0,N,00,N 20250508,150843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,791,3,2,0.38,18445270,23357,57.97,788,795,783,1024,552,788,789.71,9.94,0,800,806,797,781,772,756,801,776,195,236,500,520,1,1,38922978,308,-3.61,0.65,12,0.06,-219.00,1208.00,2137,20240507,-62.99,660,20250304,19.85,888,-10.92,20250102,660,19.85,20250304,2825,-72.00,20240508,660,19.85,20250304,0.00,Y,198940,500,194 억,,3868434,N,N,0,N,00,N 20250508,140839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,793,5,2,0.63,16363742,20708,51.39,788,795,787,1024,552,788,790.21,9.94,0,865,806,797,781,772,756,801,776,195,236,500,520,1,1,38922978,309,-3.62,0.66,12,0.05,-219.00,1208.00,2137,20240507,-62.89,660,20250304,20.15,888,-10.70,20250102,660,20.15,20250304,2825,-71.93,20240508,660,20.15,20250304,0.00,Y,198940,500,194 억,,3868434,N,N,0,N,00,N diff --git a/199150/price/prices-20250501.csv b/199150/price/prices-20250501.csv index eb28e72d580a..427d23b1d92f 100644 --- a/199150/price/prices-20250501.csv +++ b/199150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160838,57,100.00,KONEX,,,N,N,N,N, ,N,2680,-95,5,-3.42,8327420,3318,41.26,2460,2800,2460,3190,2360,2775,2509.77,8.23,0,0,3188,2981,2793,2586,2398,2887,2492,21,415,500,1660,5,1,4268613,114,18.23,6.84,12,0.08,147.00,392.00,5170,20240521,-48.16,2400,20241209,11.67,4700,-42.98,20250320,2460,8.94,20250509,5170,-48.16,20240521,2400,11.67,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250509,150847,57,100.00,KONEX,,,N,N,N,N, ,N,2680,-95,5,-3.42,8327420,3318,41.26,2460,2800,2460,3190,2360,2775,2509.77,8.23,0,0,3188,2981,2793,2586,2398,2887,2492,21,415,500,1660,5,1,4268613,114,18.23,6.84,12,0.08,147.00,392.00,5170,20240521,-48.16,2400,20241209,11.67,4700,-42.98,20250320,2460,8.94,20250509,5170,-48.16,20240521,2400,11.67,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250509,140844,57,100.00,KONEX,,,N,N,N,N, ,N,2680,-95,5,-3.42,8324740,3317,41.25,2460,2800,2460,3190,2360,2775,2509.72,8.23,0,0,3188,2981,2793,2586,2398,2887,2492,21,415,500,1660,5,1,4268613,114,18.23,6.84,12,0.08,147.00,392.00,5170,20240521,-48.16,2400,20241209,11.67,4700,-42.98,20250320,2460,8.94,20250509,5170,-48.16,20240521,2400,11.67,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250509,130843,57,100.00,KONEX,,,N,N,N,N, ,N,2680,-95,5,-3.42,8324740,3317,41.25,2460,2800,2460,3190,2360,2775,2509.72,8.23,0,0,3188,2981,2793,2586,2398,2887,2492,21,415,500,1660,5,1,4268613,114,18.23,6.84,12,0.08,147.00,392.00,5170,20240521,-48.16,2400,20241209,11.67,4700,-42.98,20250320,2460,8.94,20250509,5170,-48.16,20240521,2400,11.67,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250509,120845,57,100.00,KONEX,,,N,N,N,N, ,N,2680,-95,5,-3.42,8324740,3317,41.25,2460,2800,2460,3190,2360,2775,2509.72,8.23,0,0,3188,2981,2793,2586,2398,2887,2492,21,415,500,1660,5,1,4268613,114,18.23,6.84,12,0.08,147.00,392.00,5170,20240521,-48.16,2400,20241209,11.67,4700,-42.98,20250320,2460,8.94,20250509,5170,-48.16,20240521,2400,11.67,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250509,110842,57,100.00,KONEX,,,N,N,N,N, ,N,2680,-95,5,-3.42,8324740,3317,41.25,2460,2800,2460,3190,2360,2775,2509.72,8.23,0,0,3188,2981,2793,2586,2398,2887,2492,21,415,500,1660,5,1,4268613,114,18.23,6.84,12,0.08,147.00,392.00,5170,20240521,-48.16,2400,20241209,11.67,4700,-42.98,20250320,2460,8.94,20250509,5170,-48.16,20240521,2400,11.67,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250509,100845,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-175,5,-6.31,6661020,2677,33.29,2460,2800,2460,3190,2360,2775,2488.24,8.23,0,0,3188,2981,2793,2586,2398,2887,2492,21,415,500,1660,5,1,4268613,111,17.69,6.63,12,0.06,147.00,392.00,5170,20240521,-49.71,2400,20241209,8.33,4700,-44.68,20250320,2460,5.69,20250509,5170,-49.71,20240521,2400,8.33,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250509,090848,57,100.00,KONEX,,,N,N,N,N, ,N,2800,25,2,0.90,4922800,2001,24.88,2460,2800,2460,3190,2360,2775,2460.17,8.23,0,0,3188,2981,2793,2586,2398,2887,2492,21,415,500,1660,5,1,4268613,120,19.05,7.14,12,0.05,147.00,392.00,5170,20240521,-45.84,2400,20241209,16.67,4700,-40.43,20250320,2460,13.82,20250509,5170,-45.84,20240521,2400,16.67,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N 20250508,160832,57,100.00,KONEX,,,N,N,N,N, ,N,2775,-210,5,-7.04,21429545,8041,124.84,3000,3000,2605,3430,2540,2985,2665.03,8.23,0,0,3588,3286,3088,2786,2588,3187,2687,21,445,500,1790,5,1,4268613,118,18.88,7.08,12,0.19,147.00,392.00,5170,20240521,-46.32,2400,20241209,15.62,4700,-40.96,20250320,2605,6.53,20250508,5170,-46.32,20240521,2400,15.62,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N 20250508,150843,57,100.00,KONEX,,,N,N,N,N, ,N,2765,-220,5,-7.37,18597340,6988,108.49,3000,3000,2605,3430,2540,2985,2661.33,8.23,0,0,3588,3286,3088,2786,2588,3187,2687,21,445,500,1790,5,1,4268613,118,18.81,7.05,12,0.16,147.00,392.00,5170,20240521,-46.52,2400,20241209,15.21,4700,-41.17,20250320,2605,6.14,20250508,5170,-46.52,20240521,2400,15.21,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N 20250508,140840,57,100.00,KONEX,,,N,N,N,N, ,N,2650,-335,5,-11.22,18594575,6987,108.48,3000,3000,2605,3430,2540,2985,2661.31,8.23,0,0,3588,3286,3088,2786,2588,3187,2687,21,445,500,1790,5,1,4268613,113,18.03,6.76,12,0.16,147.00,392.00,5170,20240521,-48.74,2400,20241209,10.42,4700,-43.62,20250320,2605,1.73,20250508,5170,-48.74,20240521,2400,10.42,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N diff --git a/199290/price/prices-20250501.csv b/199290/price/prices-20250501.csv index 5445f6f4c9e0..967d503fe772 100644 --- a/199290/price/prices-20250501.csv +++ b/199290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160838,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,4800,8,800.00,600,600,600,690,510,600,600.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250509,150848,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,4800,8,800.00,600,600,600,690,510,600,600.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250509,140844,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250509,130843,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250509,120846,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250509,110842,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250509,100845,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250509,090848,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N 20250508,160832,57,100.00,KONEX,,,N,N,N,N, ,N,600,20,2,3.45,600,1,0.50,600,600,600,667,493,580,600.00,0.00,0,0,620,600,560,540,500,610,550,82,87,500,340,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N 20250508,150844,57,100.00,KONEX,,,N,N,N,N, ,N,600,20,2,3.45,600,1,0.50,600,600,600,667,493,580,600.00,0.00,0,0,620,600,560,540,500,610,550,82,87,500,340,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,800,20240503,-25.00,345,20241203,73.91,690,-13.04,20250415,416,44.23,20250228,800,-25.00,20240612,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N 20250508,140840,57,100.00,KONEX,,,N,N,N,N, ,N,580,0,3,0.00,0,0,0.00,0,0,0,667,493,580,0.00,0.00,0,0,620,600,560,540,500,610,550,82,87,500,340,1,1,16325192,95,9.67,7.63,12,0.00,60.00,76.00,800,20240503,-27.50,345,20241203,68.12,690,-15.94,20250415,416,39.42,20250228,800,-27.50,20240612,345,68.12,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N diff --git a/199430/price/prices-20250501.csv b/199430/price/prices-20250501.csv index b0dc33731408..c84c77b27338 100644 --- a/199430/price/prices-20250501.csv +++ b/199430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160838,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7460,-150,5,-1.97,224696665,30175,82.29,7490,7590,7300,9890,5330,7610,7446.45,2.42,0,-14632,7883,7746,7613,7476,7343,7815,7545,11,2280,100,4710,10,1,10867713,811,-9.97,2.88,12,0.28,-748.00,2593.00,19650,20240502,-62.04,5350,20241209,39.44,13050,-42.84,20250210,6190,20.52,20250409,18450,-59.57,20240604,5350,39.44,20241209,0.72,Y,199430,100,10 억,,263299,N,N,2429,N,00,N +20250509,150848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7380,-230,5,-3.02,220535605,29614,80.76,7490,7590,7300,9890,5330,7610,7447.00,2.42,0,-14657,7883,7746,7613,7476,7343,7815,7545,11,2280,100,4710,10,1,10867713,802,-9.87,2.85,12,0.27,-748.00,2593.00,19650,20240502,-62.44,5350,20241209,37.94,13050,-43.45,20250210,6190,19.22,20250409,18450,-60.00,20240604,5350,37.94,20241209,0.72,Y,199430,100,10 억,,263299,N,N,198,N,00,N +20250509,140844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7390,-220,5,-2.89,205654475,27592,75.24,7490,7590,7300,9890,5330,7610,7453.41,2.42,0,-14146,7883,7746,7613,7476,7343,7815,7545,11,2280,100,4710,10,1,10867713,803,-9.88,2.85,12,0.25,-748.00,2593.00,19650,20240502,-62.39,5350,20241209,38.13,13050,-43.37,20250210,6190,19.39,20250409,18450,-59.95,20240604,5350,38.13,20241209,0.72,Y,199430,100,10 억,,263299,N,N,198,N,00,N +20250509,130844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,-260,5,-3.42,200408075,26879,73.30,7490,7590,7300,9890,5330,7610,7455.93,2.42,0,-13986,7883,7746,7613,7476,7343,7815,7545,11,2280,100,4710,10,1,10867713,799,-9.83,2.83,12,0.25,-748.00,2593.00,19650,20240502,-62.60,5350,20241209,37.38,13050,-43.68,20250210,6190,18.74,20250409,18450,-60.16,20240604,5350,37.38,20241209,0.72,Y,199430,100,10 억,,263299,N,N,198,N,00,N +20250509,120846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7340,-270,5,-3.55,147559815,19784,53.95,7490,7590,7300,9890,5330,7610,7458.54,2.42,0,-8353,7883,7746,7613,7476,7343,7815,7545,11,2280,100,4710,10,1,10867713,798,-9.81,2.83,12,0.18,-748.00,2593.00,19650,20240502,-62.65,5350,20241209,37.20,13050,-43.75,20250210,6190,18.58,20250409,18450,-60.22,20240604,5350,37.20,20241209,0.72,Y,199430,100,10 억,,263299,N,N,198,N,00,N +20250509,110842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7310,-300,5,-3.94,137202365,18373,50.10,7490,7590,7310,9890,5330,7610,7467.61,2.42,0,-7951,7883,7746,7613,7476,7343,7815,7545,11,2280,100,4710,10,1,10867713,794,-9.77,2.82,12,0.17,-748.00,2593.00,19650,20240502,-62.80,5350,20241209,36.64,13050,-43.98,20250210,6190,18.09,20250409,18450,-60.38,20240604,5350,36.64,20241209,0.72,Y,199430,100,10 억,,263299,N,N,198,N,00,N +20250509,100846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,-110,5,-1.45,70926295,9434,25.73,7490,7590,7480,9890,5330,7610,7518.16,2.42,0,-4939,7883,7746,7613,7476,7343,7815,7545,11,2280,100,4710,10,1,10867713,815,-10.03,2.89,12,0.09,-748.00,2593.00,19650,20240502,-61.83,5350,20241209,40.19,13050,-42.53,20250210,6190,21.16,20250409,18450,-59.35,20240604,5350,40.19,20241209,0.72,Y,199430,100,10 억,,263299,N,N,198,N,00,N +20250509,090848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7520,-90,5,-1.18,13993830,1863,5.08,7490,7590,7490,9890,5330,7610,7511.45,2.42,0,-202,7883,7746,7613,7476,7343,7815,7545,11,2280,100,4710,10,1,10867713,817,-10.05,2.90,12,0.02,-748.00,2593.00,19650,20240502,-61.73,5350,20241209,40.56,13050,-42.38,20250210,6190,21.49,20250409,18450,-59.24,20240604,5350,40.56,20241209,0.72,Y,199430,100,10 억,,263299,N,N,198,N,00,N 20250508,160832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7610,90,2,1.20,279478230,36670,148.55,7530,7750,7480,9770,5270,7520,7621.44,2.35,0,8016,7726,7622,7456,7352,7186,7675,7405,11,2250,100,4660,10,1,10867713,827,-10.17,2.93,12,0.34,-748.00,2593.00,19650,20240502,-61.27,5350,20241209,42.24,13050,-41.69,20250210,6190,22.94,20250409,18450,-58.75,20240604,5350,42.24,20241209,0.69,Y,199430,100,10 억,,255323,N,N,198,N,00,N 20250508,150844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7650,130,2,1.73,269950890,35419,143.48,7530,7750,7480,9770,5270,7520,7621.64,2.35,0,8398,7726,7622,7456,7352,7186,7675,7405,11,2250,100,4660,10,1,10867713,831,-10.23,2.95,12,0.33,-748.00,2593.00,19650,20240502,-61.07,5350,20241209,42.99,13050,-41.38,20250210,6190,23.59,20250409,18450,-58.54,20240604,5350,42.99,20241209,0.69,Y,199430,100,10 억,,255323,N,N,0,N,00,N 20250508,140840,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7640,120,2,1.60,231193220,30350,122.95,7530,7750,7480,9770,5270,7520,7617.57,2.35,0,5785,7726,7622,7456,7352,7186,7675,7405,11,2250,100,4660,10,1,10867713,830,-10.21,2.95,12,0.28,-748.00,2593.00,19650,20240502,-61.12,5350,20241209,42.80,13050,-41.46,20250210,6190,23.42,20250409,18450,-58.59,20240604,5350,42.80,20241209,0.69,Y,199430,100,10 억,,255323,N,N,0,N,00,N diff --git a/199480/price/prices-20250501.csv b/199480/price/prices-20250501.csv index aab607c78b84..3042becb52b0 100644 --- a/199480/price/prices-20250501.csv +++ b/199480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-10,5,-0.23,540895181,122327,199.92,4450,4610,4350,5680,3060,4370,4421.72,6.19,0,1588,4470,4420,4385,4335,4300,4402,4317,51,1310,500,2700,5,1,10101638,440,-2.81,2.33,12,1.21,-1553.00,1872.00,19800,20240812,-77.98,3970,20250409,9.82,7430,-41.32,20250116,3970,9.82,20250409,19800,-77.98,20240812,3970,9.82,20250409,0.20,Y,199480,500,50 억,,624968,N,N,2773,N,00,N +20250509,150848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-5,5,-0.11,514161732,116200,189.91,4450,4610,4350,5680,3060,4370,4424.80,6.19,0,1586,4470,4420,4385,4335,4300,4402,4317,51,1310,500,2700,5,1,10101638,441,-2.81,2.33,12,1.15,-1553.00,1872.00,19800,20240812,-77.95,3970,20250409,9.95,7430,-41.25,20250116,3970,9.95,20250409,19800,-77.95,20240812,3970,9.95,20250409,0.20,Y,199480,500,50 억,,624968,N,N,600,N,00,N +20250509,140845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,0,3,0.00,455049447,102679,167.81,4450,4610,4350,5680,3060,4370,4431.77,6.19,0,-653,4470,4420,4385,4335,4300,4402,4317,51,1310,500,2700,5,1,10101638,441,-2.81,2.33,12,1.02,-1553.00,1872.00,19800,20240812,-77.93,3970,20250409,10.08,7430,-41.18,20250116,3970,10.08,20250409,19800,-77.93,20240812,3970,10.08,20250409,0.20,Y,199480,500,50 억,,624968,N,N,600,N,00,N +20250509,130844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4375,5,2,0.11,402941857,90828,148.44,4450,4610,4350,5680,3060,4370,4436.32,6.19,0,-1517,4470,4420,4385,4335,4300,4402,4317,51,1310,500,2700,5,1,10101638,442,-2.82,2.34,12,0.90,-1553.00,1872.00,19800,20240812,-77.90,3970,20250409,10.20,7430,-41.12,20250116,3970,10.20,20250409,19800,-77.90,20240812,3970,10.20,20250409,0.20,Y,199480,500,50 억,,624968,N,N,600,N,00,N +20250509,120846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-5,5,-0.11,337334987,75818,123.91,4450,4610,4350,5680,3060,4370,4449.27,6.19,0,-3483,4470,4420,4385,4335,4300,4402,4317,51,1310,500,2700,5,1,10101638,441,-2.81,2.33,12,0.75,-1553.00,1872.00,19800,20240812,-77.95,3970,20250409,9.95,7430,-41.25,20250116,3970,9.95,20250409,19800,-77.95,20240812,3970,9.95,20250409,0.20,Y,199480,500,50 억,,624968,N,N,600,N,00,N +20250509,110842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,-20,5,-0.46,317773166,71341,116.60,4450,4610,4350,5680,3060,4370,4454.29,6.19,0,-2042,4470,4420,4385,4335,4300,4402,4317,51,1310,500,2700,5,1,10101638,439,-2.80,2.32,12,0.71,-1553.00,1872.00,19800,20240812,-78.03,3970,20250409,9.57,7430,-41.45,20250116,3970,9.57,20250409,19800,-78.03,20240812,3970,9.57,20250409,0.20,Y,199480,500,50 억,,624968,N,N,600,N,00,N +20250509,100846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-10,5,-0.23,259920696,58087,94.93,4450,4610,4350,5680,3060,4370,4474.68,6.19,0,-8272,4470,4420,4385,4335,4300,4402,4317,51,1310,500,2700,5,1,10101638,440,-2.81,2.33,12,0.58,-1553.00,1872.00,19800,20240812,-77.98,3970,20250409,9.82,7430,-41.32,20250116,3970,9.82,20250409,19800,-77.98,20240812,3970,9.82,20250409,0.20,Y,199480,500,50 억,,624968,N,N,600,N,00,N +20250509,090849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,80,2,1.83,169436390,37501,61.29,4450,4610,4450,5680,3060,4370,4518.18,6.19,0,-3377,4470,4420,4385,4335,4300,4402,4317,51,1310,500,2700,5,1,10101638,450,-2.87,2.38,12,0.37,-1553.00,1872.00,19800,20240812,-77.53,3970,20250409,12.09,7430,-40.11,20250116,3970,12.09,20250409,19800,-77.53,20240812,3970,12.09,20250409,0.20,Y,199480,500,50 억,,624968,N,N,600,N,00,N 20250508,160833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,-50,5,-1.13,256917805,58662,55.56,4420,4435,4350,5740,3095,4420,4379.63,6.14,0,4722,4580,4500,4400,4320,4220,4540,4360,51,1320,500,2740,5,1,10101638,441,-2.81,2.33,12,0.58,-1553.00,1872.00,19800,20240812,-77.93,3970,20250409,10.08,7430,-41.18,20250116,3970,10.08,20250409,19800,-77.93,20240812,3970,10.08,20250409,0.20,Y,199480,500,50 억,,620246,N,N,600,N,00,N 20250508,150844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,-30,5,-0.68,245275225,55998,53.03,4420,4435,4350,5740,3095,4420,4380.07,6.14,0,4940,4580,4500,4400,4320,4220,4540,4360,51,1320,500,2740,5,1,10101638,443,-2.83,2.35,12,0.55,-1553.00,1872.00,19800,20240812,-77.83,3970,20250409,10.58,7430,-40.92,20250116,3970,10.58,20250409,19800,-77.83,20240812,3970,10.58,20250409,0.20,Y,199480,500,50 억,,620246,N,N,225,N,00,N 20250508,140840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4380,-40,5,-0.90,183702385,41936,39.72,4420,4435,4350,5740,3095,4420,4380.54,6.14,0,3700,4580,4500,4400,4320,4220,4540,4360,51,1320,500,2740,5,1,10101638,442,-2.82,2.34,12,0.42,-1553.00,1872.00,19800,20240812,-77.88,3970,20250409,10.33,7430,-41.05,20250116,3970,10.33,20250409,19800,-77.88,20240812,3970,10.33,20250409,0.20,Y,199480,500,50 억,,620246,N,N,225,N,00,N diff --git a/199550/price/prices-20250501.csv b/199550/price/prices-20250501.csv index ffe5ee0b89c4..1acd190157c7 100644 --- a/199550/price/prices-20250501.csv +++ b/199550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9630,-430,5,-4.27,2528198870,259370,34.21,10060,10070,9570,13070,7050,10060,9747.33,0.80,0,-42801,10773,10416,9873,9516,8973,10595,9695,60,3010,500,6430,10,1,12044791,1160,-141.62,3.69,12,2.15,-68.00,2611.00,12550,20250402,-23.27,4660,20241209,106.65,12550,-23.27,20250402,5330,80.68,20250102,12550,-23.27,20250402,4660,106.65,20241209,5.77,Y,199550,500,60 억,,95869,N,N,662,N,00,N +20250509,150848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9600,-460,5,-4.57,2369130105,242826,32.03,10060,10070,9570,13070,7050,10060,9756.34,0.80,0,-38353,10773,10416,9873,9516,8973,10595,9695,60,3010,500,6430,10,1,12044791,1156,-141.18,3.68,12,2.02,-68.00,2611.00,12550,20250402,-23.51,4660,20241209,106.01,12550,-23.51,20250402,5330,80.11,20250102,12550,-23.51,20250402,4660,106.01,20241209,5.77,Y,199550,500,60 억,,95869,N,N,248,N,00,N +20250509,140845,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9690,-370,5,-3.68,1984344755,202867,26.76,10060,10070,9610,13070,7050,10060,9781.34,0.80,0,-29974,10773,10416,9873,9516,8973,10595,9695,60,3010,500,6430,10,1,12044791,1167,-142.50,3.71,12,1.68,-68.00,2611.00,12550,20250402,-22.79,4660,20241209,107.94,12550,-22.79,20250402,5330,81.80,20250102,12550,-22.79,20250402,4660,107.94,20241209,5.77,Y,199550,500,60 억,,95869,N,N,248,N,00,N +20250509,130844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9670,-390,5,-3.88,1781171235,181909,24.00,10060,10070,9610,13070,7050,10060,9791.37,0.80,0,-24510,10773,10416,9873,9516,8973,10595,9695,60,3010,500,6430,10,1,12044791,1165,-142.21,3.70,12,1.51,-68.00,2611.00,12550,20250402,-22.95,4660,20241209,107.51,12550,-22.95,20250402,5330,81.43,20250102,12550,-22.95,20250402,4660,107.51,20241209,5.77,Y,199550,500,60 억,,95869,N,N,248,N,00,N +20250509,120846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9660,-400,5,-3.98,1546424230,157594,20.79,10060,10070,9630,13070,7050,10060,9812.52,0.80,0,-13727,10773,10416,9873,9516,8973,10595,9695,60,3010,500,6430,10,1,12044791,1164,-142.06,3.70,12,1.31,-68.00,2611.00,12550,20250402,-23.03,4660,20241209,107.30,12550,-23.03,20250402,5330,81.24,20250102,12550,-23.03,20250402,4660,107.30,20241209,5.77,Y,199550,500,60 억,,95869,N,N,248,N,00,N +20250509,110843,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9670,-390,5,-3.88,1421872420,144733,19.09,10060,10070,9630,13070,7050,10060,9823.91,0.80,0,-11754,10773,10416,9873,9516,8973,10595,9695,60,3010,500,6430,10,1,12044791,1165,-142.21,3.70,12,1.20,-68.00,2611.00,12550,20250402,-22.95,4660,20241209,107.51,12550,-22.95,20250402,5330,81.43,20250102,12550,-22.95,20250402,4660,107.51,20241209,5.77,Y,199550,500,60 억,,95869,N,N,248,N,00,N +20250509,100846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9750,-310,5,-3.08,980792920,99245,13.09,10060,10070,9740,13070,7050,10060,9882.32,0.80,0,-15971,10773,10416,9873,9516,8973,10595,9695,60,3010,500,6430,10,1,12044791,1174,-143.38,3.73,12,0.82,-68.00,2611.00,12550,20250402,-22.31,4660,20241209,109.23,12550,-22.31,20250402,5330,82.93,20250102,12550,-22.31,20250402,4660,109.23,20241209,5.77,Y,199550,500,60 억,,95869,N,N,248,N,00,N +20250509,090849,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9990,-70,5,-0.70,195531370,19598,2.59,10060,10070,9930,13070,7050,10060,9976.59,0.80,0,-8106,10773,10416,9873,9516,8973,10595,9695,60,3010,500,6430,10,1,12044791,1203,-146.91,3.83,12,0.16,-68.00,2611.00,12550,20250402,-20.40,4660,20241209,114.38,12550,-20.40,20250402,5330,87.43,20250102,12550,-20.40,20250402,4660,114.38,20241209,5.77,Y,199550,500,60 억,,95869,N,N,248,N,00,N 20250508,160833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10060,630,2,6.68,7539780795,754551,919.75,9330,10230,9330,12250,6610,9430,9992.32,0.30,0,59651,9603,9516,9373,9286,9143,9560,9330,60,2820,500,6030,10,1,12044791,1212,-147.94,3.85,12,6.26,-68.00,2611.00,12550,20250402,-19.84,4660,20241209,115.88,12550,-19.84,20250402,5330,88.74,20250102,12550,-19.84,20250402,4660,115.88,20241209,5.85,Y,199550,500,60 억,,35970,N,N,248,N,00,N 20250508,150845,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,610,2,6.47,7282754110,728961,888.55,9330,10230,9330,12250,6610,9430,9990.59,0.30,0,59424,9603,9516,9373,9286,9143,9560,9330,60,2820,500,6030,10,1,12044791,1209,-147.65,3.85,12,6.05,-68.00,2611.00,12550,20250402,-20.00,4660,20241209,115.45,12550,-20.00,20250402,5330,88.37,20250102,12550,-20.00,20250402,4660,115.45,20241209,5.85,Y,199550,500,60 억,,35970,N,N,338,N,00,N 20250508,140841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10030,600,2,6.36,6899059405,690644,841.85,9330,10230,9330,12250,6610,9430,9989.31,0.30,0,54900,9603,9516,9373,9286,9143,9560,9330,60,2820,500,6030,10,1,12044791,1208,-147.50,3.84,12,5.73,-68.00,2611.00,12550,20250402,-20.08,4660,20241209,115.24,12550,-20.08,20250402,5330,88.18,20250102,12550,-20.08,20250402,4660,115.24,20241209,5.85,Y,199550,500,60 억,,35970,N,N,338,N,00,N diff --git a/199730/price/prices-20250501.csv b/199730/price/prices-20250501.csv index 0c785f43da01..9eedd622d84e 100644 --- a/199730/price/prices-20250501.csv +++ b/199730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,240,2,3.83,259182825,40453,407.59,6270,6630,6200,8130,4390,6260,6405.93,2.10,0,6411,6393,6326,6293,6226,6193,6310,6210,24,1870,500,3880,10,1,4864367,316,-7.93,1.15,12,0.83,-820.00,5667.00,11580,20241008,-43.87,4965,20250311,30.92,7620,-14.70,20250325,4965,30.92,20250311,11580,-43.87,20241008,4965,30.92,20250311,1.03,Y,199730,500,24 억,,101968,N,N,2185,N,00,N +20250509,150849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,240,2,3.83,231631505,36199,364.73,6270,6630,6200,8130,4390,6260,6398.84,2.10,0,4746,6393,6326,6293,6226,6193,6310,6210,24,1870,500,3880,10,1,4864367,316,-7.93,1.15,12,0.74,-820.00,5667.00,11580,20241008,-43.87,4965,20250311,30.92,7620,-14.70,20250325,4965,30.92,20250311,11580,-43.87,20241008,4965,30.92,20250311,1.03,Y,199730,500,24 억,,101968,N,N,572,N,00,N +20250509,140845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,160,2,2.56,153839780,24289,244.73,6270,6480,6200,8130,4390,6260,6333.72,2.10,0,2159,6393,6326,6293,6226,6193,6310,6210,24,1870,500,3880,10,1,4864367,312,-7.83,1.13,12,0.50,-820.00,5667.00,11580,20241008,-44.56,4965,20250311,29.31,7620,-15.75,20250325,4965,29.31,20250311,11580,-44.56,20241008,4965,29.31,20250311,1.03,Y,199730,500,24 억,,101968,N,N,572,N,00,N +20250509,130844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,140,2,2.24,145782530,23031,232.05,6270,6480,6200,8130,4390,6260,6329.84,2.10,0,2140,6393,6326,6293,6226,6193,6310,6210,24,1870,500,3880,10,1,4864367,311,-7.80,1.13,12,0.47,-820.00,5667.00,11580,20241008,-44.73,4965,20250311,28.90,7620,-16.01,20250325,4965,28.90,20250311,11580,-44.73,20241008,4965,28.90,20250311,1.03,Y,199730,500,24 억,,101968,N,N,572,N,00,N +20250509,120847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6360,100,2,1.60,129072580,20434,205.88,6270,6440,6200,8130,4390,6260,6316.56,2.10,0,2580,6393,6326,6293,6226,6193,6310,6210,24,1870,500,3880,10,1,4864367,309,-7.76,1.12,12,0.42,-820.00,5667.00,11580,20241008,-45.08,4965,20250311,28.10,7620,-16.54,20250325,4965,28.10,20250311,11580,-45.08,20241008,4965,28.10,20250311,1.03,Y,199730,500,24 억,,101968,N,N,572,N,00,N +20250509,110843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,90,2,1.44,101235030,16075,161.96,6270,6440,6200,8130,4390,6260,6297.67,2.10,0,2619,6393,6326,6293,6226,6193,6310,6210,24,1870,500,3880,10,1,4864367,309,-7.74,1.12,12,0.33,-820.00,5667.00,11580,20241008,-45.16,4965,20250311,27.90,7620,-16.67,20250325,4965,27.90,20250311,11580,-45.16,20241008,4965,27.90,20250311,1.03,Y,199730,500,24 억,,101968,N,N,572,N,00,N +20250509,100847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,40,2,0.64,53681760,8616,86.81,6270,6350,6200,8130,4390,6260,6230.47,2.10,0,-1252,6393,6326,6293,6226,6193,6310,6210,24,1870,500,3880,10,1,4864367,306,-7.68,1.11,12,0.18,-820.00,5667.00,11580,20241008,-45.60,4965,20250311,26.89,7620,-17.32,20250325,4965,26.89,20250311,11580,-45.60,20241008,4965,26.89,20250311,1.03,Y,199730,500,24 억,,101968,N,N,572,N,00,N +20250509,090849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,0,3,0.00,7167800,1145,11.54,6270,6270,6260,8130,4390,6260,6260.09,2.10,0,718,6393,6326,6293,6226,6193,6310,6210,24,1870,500,3880,10,1,4864367,305,-7.63,1.10,12,0.02,-820.00,5667.00,11580,20241008,-45.94,4965,20250311,26.08,7620,-17.85,20250325,4965,26.08,20250311,11580,-45.94,20241008,4965,26.08,20250311,1.03,Y,199730,500,24 억,,101968,N,N,572,N,00,N 20250508,160833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,30,2,0.48,62593580,9925,69.39,6330,6360,6260,8090,4370,6230,6306.66,2.11,0,-239,6436,6332,6276,6172,6116,6305,6145,24,1860,500,3860,10,1,4864367,305,-7.63,1.10,12,0.20,-820.00,5667.00,11580,20241008,-45.94,4965,20250311,26.08,7620,-17.85,20250325,4965,26.08,20250311,11580,-45.94,20241008,4965,26.08,20250311,1.03,Y,199730,500,24 억,,102645,N,N,572,N,00,N 20250508,150845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,70,2,1.12,56539880,8961,62.65,6330,6360,6260,8090,4370,6230,6309.55,2.11,0,-222,6436,6332,6276,6172,6116,6305,6145,24,1860,500,3860,10,1,4864367,306,-7.68,1.11,12,0.18,-820.00,5667.00,11580,20241008,-45.60,4965,20250311,26.89,7620,-17.32,20250325,4965,26.89,20250311,11580,-45.60,20241008,4965,26.89,20250311,1.03,Y,199730,500,24 억,,102645,N,N,339,N,00,N 20250508,140841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,60,2,0.96,40471610,6402,44.76,6330,6360,6260,8090,4370,6230,6321.71,2.11,0,221,6436,6332,6276,6172,6116,6305,6145,24,1860,500,3860,10,1,4864367,306,-7.67,1.11,12,0.13,-820.00,5667.00,11580,20241008,-45.68,4965,20250311,26.69,7620,-17.45,20250325,4965,26.69,20250311,11580,-45.68,20241008,4965,26.69,20250311,1.03,Y,199730,500,24 억,,102645,N,N,339,N,00,N diff --git a/199800/price/prices-20250501.csv b/199800/price/prices-20250501.csv index 340bbee3592c..7f5ff415ca6b 100644 --- a/199800/price/prices-20250501.csv +++ b/199800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37000,600,2,1.65,277180200,7598,100.16,36900,37000,35900,47300,25500,36400,36479.45,1.07,0,-1544,38166,37282,36166,35282,34166,37725,35725,43,10900,500,24750,50,1,8556355,3166,50.68,5.41,12,0.09,730.00,6835.00,89900,20240621,-58.84,28500,20250409,29.82,45500,-18.68,20250109,28500,29.82,20250409,89900,-58.84,20240621,28500,29.82,20250409,0.00,Y,199800,500,42 억,,91721,N,N,1396,N,00,N +20250509,150849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36100,-300,5,-0.82,163381600,4488,59.16,36900,37000,35900,47300,25500,36400,36404.10,1.07,0,-411,38166,37282,36166,35282,34166,37725,35725,43,10900,500,24750,50,1,8556355,3089,49.45,5.28,12,0.05,730.00,6835.00,89900,20240621,-59.84,28500,20250409,26.67,45500,-20.66,20250109,28500,26.67,20250409,89900,-59.84,20240621,28500,26.67,20250409,0.00,Y,199800,500,42 억,,91721,N,N,1127,N,00,N +20250509,140845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36150,-250,5,-0.69,141952250,3894,51.33,36900,37000,36000,47300,25500,36400,36454.10,1.07,0,-588,38166,37282,36166,35282,34166,37725,35725,43,10900,500,24750,50,1,8556355,3093,49.52,5.29,12,0.05,730.00,6835.00,89900,20240621,-59.79,28500,20250409,26.84,45500,-20.55,20250109,28500,26.84,20250409,89900,-59.79,20240621,28500,26.84,20250409,0.00,Y,199800,500,42 억,,91721,N,N,1127,N,00,N +20250509,130845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36100,-300,5,-0.82,114469550,3133,41.30,36900,37000,36100,47300,25500,36400,36536.72,1.07,0,-698,38166,37282,36166,35282,34166,37725,35725,43,10900,500,24750,50,1,8556355,3089,49.45,5.28,12,0.04,730.00,6835.00,89900,20240621,-59.84,28500,20250409,26.67,45500,-20.66,20250109,28500,26.67,20250409,89900,-59.84,20240621,28500,26.67,20250409,0.00,Y,199800,500,42 억,,91721,N,N,1127,N,00,N +20250509,120847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36400,0,3,0.00,95351500,2606,34.35,36900,37000,36350,47300,25500,36400,36589.22,1.07,0,-601,38166,37282,36166,35282,34166,37725,35725,43,10900,500,24750,50,1,8556355,3115,49.86,5.33,12,0.03,730.00,6835.00,89900,20240621,-59.51,28500,20250409,27.72,45500,-20.00,20250109,28500,27.72,20250409,89900,-59.51,20240621,28500,27.72,20250409,0.00,Y,199800,500,42 억,,91721,N,N,1127,N,00,N +20250509,110843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36600,200,2,0.55,81177050,2217,29.22,36900,37000,36350,47300,25500,36400,36615.72,1.07,0,-425,38166,37282,36166,35282,34166,37725,35725,43,10900,500,24750,50,1,8556355,3132,50.14,5.35,12,0.03,730.00,6835.00,89900,20240621,-59.29,28500,20250409,28.42,45500,-19.56,20250109,28500,28.42,20250409,89900,-59.29,20240621,28500,28.42,20250409,0.00,Y,199800,500,42 억,,91721,N,N,1127,N,00,N +20250509,100847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36700,300,2,0.82,54082200,1477,19.47,36900,37000,36350,47300,25500,36400,36616.25,1.07,0,-507,38166,37282,36166,35282,34166,37725,35725,43,10900,500,24750,50,1,8556355,3140,50.27,5.37,12,0.02,730.00,6835.00,89900,20240621,-59.18,28500,20250409,28.77,45500,-19.34,20250109,28500,28.77,20250409,89900,-59.18,20240621,28500,28.77,20250409,0.00,Y,199800,500,42 억,,91721,N,N,1127,N,00,N +20250509,090849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36450,50,2,0.14,5875550,161,2.12,36900,36900,36400,47300,25500,36400,36494.10,1.07,0,-68,38166,37282,36166,35282,34166,37725,35725,43,10900,500,24750,50,1,8556355,3119,49.93,5.33,12,0.00,730.00,6835.00,89900,20240621,-59.45,28500,20250409,27.89,45500,-19.89,20250109,28500,27.89,20250409,89900,-59.45,20240621,28500,27.89,20250409,0.00,Y,199800,500,42 억,,91721,N,N,1127,N,00,N 20250508,160833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36400,650,2,1.82,276102625,7586,57.08,35050,37050,35050,46450,25050,35750,36396.34,1.08,0,610,38483,37116,35183,33816,31883,36150,32850,43,10700,500,24310,50,1,8556355,3115,49.86,5.33,12,0.09,730.00,6835.00,89900,20240621,-59.51,28500,20250409,27.72,45500,-20.00,20250109,28500,27.72,20250409,89900,-59.51,20240621,28500,27.72,20250409,0.00,Y,199800,500,42 억,,92765,N,N,1127,N,00,N 20250508,150845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36850,1100,2,3.08,248322825,6828,51.37,35050,37050,35050,46450,25050,35750,36368.31,1.08,0,478,38483,37116,35183,33816,31883,36150,32850,43,10700,500,24310,50,1,8556355,3153,50.48,5.39,12,0.08,730.00,6835.00,89900,20240621,-59.01,28500,20250409,29.30,45500,-19.01,20250109,28500,29.30,20250409,89900,-59.01,20240621,28500,29.30,20250409,0.00,Y,199800,500,42 억,,92765,N,N,598,N,00,N 20250508,140841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37050,1300,2,3.64,206820550,5703,42.91,35050,37050,35050,46450,25050,35750,36265.22,1.08,0,321,38483,37116,35183,33816,31883,36150,32850,43,10700,500,24310,50,1,8556355,3170,50.75,5.42,12,0.07,730.00,6835.00,89900,20240621,-58.79,28500,20250409,30.00,45500,-18.57,20250109,28500,30.00,20250409,89900,-58.79,20240621,28500,30.00,20250409,0.00,Y,199800,500,42 억,,92765,N,N,598,N,00,N diff --git a/199820/price/prices-20250501.csv b/199820/price/prices-20250501.csv index 9887dbe36d9a..757c9a85d493 100644 --- a/199820/price/prices-20250501.csv +++ b/199820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160840,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8790,-20,5,-0.23,810669395,91771,61.90,8950,8950,8750,11450,6170,8810,8833.61,2.24,0,-19138,8943,8876,8743,8676,8543,8910,8710,111,2640,500,5460,10,1,22220000,1953,18.94,1.28,12,0.41,464.00,6862.00,15450,20240528,-43.11,5700,20240805,54.21,15120,-41.87,20250117,7090,23.98,20250409,27350,-67.86,20240516,5700,54.21,20240805,5.31,Y,199820,500,111 억,,497478,N,N,6303,N,00,N +20250509,150849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8770,-40,5,-0.45,783886665,88722,59.85,8950,8950,8750,11450,6170,8810,8835.31,2.24,0,-18893,8943,8876,8743,8676,8543,8910,8710,111,2640,500,5460,10,1,22220000,1949,18.90,1.28,12,0.40,464.00,6862.00,15450,20240528,-43.24,5700,20240805,53.86,15120,-42.00,20250117,7090,23.70,20250409,27350,-67.93,20240516,5700,53.86,20240805,5.31,Y,199820,500,111 억,,497478,N,N,4765,N,00,N +20250509,140846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8790,-20,5,-0.23,726572745,82184,55.44,8950,8950,8750,11450,6170,8810,8840.81,2.24,0,-17798,8943,8876,8743,8676,8543,8910,8710,111,2640,500,5460,10,1,22220000,1953,18.94,1.28,12,0.37,464.00,6862.00,15450,20240528,-43.11,5700,20240805,54.21,15120,-41.87,20250117,7090,23.98,20250409,27350,-67.86,20240516,5700,54.21,20240805,5.31,Y,199820,500,111 억,,497478,N,N,4765,N,00,N +20250509,130845,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8770,-40,5,-0.45,673089015,76082,51.32,8950,8950,8760,11450,6170,8810,8846.89,2.24,0,-14844,8943,8876,8743,8676,8543,8910,8710,111,2640,500,5460,10,1,22220000,1949,18.90,1.28,12,0.34,464.00,6862.00,15450,20240528,-43.24,5700,20240805,53.86,15120,-42.00,20250117,7090,23.70,20250409,27350,-67.93,20240516,5700,53.86,20240805,5.31,Y,199820,500,111 억,,497478,N,N,4765,N,00,N +20250509,120847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8830,20,2,0.23,578252195,65295,44.04,8950,8950,8760,11450,6170,8810,8856.00,2.24,0,-14222,8943,8876,8743,8676,8543,8910,8710,111,2640,500,5460,10,1,22220000,1962,19.03,1.29,12,0.29,464.00,6862.00,15450,20240528,-42.85,5700,20240805,54.91,15120,-41.60,20250117,7090,24.54,20250409,27350,-67.71,20240516,5700,54.91,20240805,5.31,Y,199820,500,111 억,,497478,N,N,4765,N,00,N +20250509,110843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8800,-10,5,-0.11,526958385,59478,40.12,8950,8950,8760,11450,6170,8810,8859.72,2.24,0,-12452,8943,8876,8743,8676,8543,8910,8710,111,2640,500,5460,10,1,22220000,1955,18.97,1.28,12,0.27,464.00,6862.00,15450,20240528,-43.04,5700,20240805,54.39,15120,-41.80,20250117,7090,24.12,20250409,27350,-67.82,20240516,5700,54.39,20240805,5.31,Y,199820,500,111 억,,497478,N,N,4765,N,00,N +20250509,100847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8820,10,2,0.11,422513360,47624,32.12,8950,8950,8800,11450,6170,8810,8871.86,2.24,0,-10477,8943,8876,8743,8676,8543,8910,8710,111,2640,500,5460,10,1,22220000,1960,19.01,1.29,12,0.21,464.00,6862.00,15450,20240528,-42.91,5700,20240805,54.74,15120,-41.67,20250117,7090,24.40,20250409,27350,-67.75,20240516,5700,54.74,20240805,5.31,Y,199820,500,111 억,,497478,N,N,4765,N,00,N +20250509,090850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8820,10,2,0.11,112397150,12647,8.53,8950,8950,8820,11450,6170,8810,8887.26,2.24,0,-6125,8943,8876,8743,8676,8543,8910,8710,111,2640,500,5460,10,1,22220000,1960,19.01,1.29,12,0.06,464.00,6862.00,15450,20240528,-42.91,5700,20240805,54.74,15120,-41.67,20250117,7090,24.40,20250409,27350,-67.75,20240516,5700,54.74,20240805,5.31,Y,199820,500,111 억,,497478,N,N,4765,N,00,N 20250508,160834,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8810,90,2,1.03,1292410805,148252,182.07,8710,8810,8610,11330,6110,8720,8717.66,2.08,0,30465,9000,8860,8670,8530,8340,8930,8600,111,2610,500,5400,10,1,22220000,1958,18.99,1.28,12,0.67,464.00,6862.00,15450,20240528,-42.98,5700,20240805,54.56,15120,-41.73,20250117,7090,24.26,20250409,27750,-68.25,20240508,5700,54.56,20240805,5.35,Y,199820,500,111 억,,462695,N,N,4765,N,00,N 20250508,150845,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8800,80,2,0.92,1241627990,142480,174.98,8710,8810,8610,11330,6110,8720,8714.40,2.08,0,30027,9000,8860,8670,8530,8340,8930,8600,111,2610,500,5400,10,1,22220000,1955,18.97,1.28,12,0.64,464.00,6862.00,15450,20240528,-43.04,5700,20240805,54.39,15120,-41.80,20250117,7090,24.12,20250409,27750,-68.29,20240508,5700,54.39,20240805,5.35,Y,199820,500,111 억,,462695,N,N,3397,N,00,N 20250508,140841,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8770,50,2,0.57,1043328290,119907,147.26,8710,8790,8610,11330,6110,8720,8701.15,2.08,0,17927,9000,8860,8670,8530,8340,8930,8600,111,2610,500,5400,10,1,22220000,1949,18.90,1.28,12,0.54,464.00,6862.00,15450,20240528,-43.24,5700,20240805,53.86,15120,-42.00,20250117,7090,23.70,20250409,27750,-68.40,20240508,5700,53.86,20240805,5.35,Y,199820,500,111 억,,462695,N,N,3397,N,00,N diff --git a/200130/price/prices-20250501.csv b/200130/price/prices-20250501.csv index bca646084d85..c536fa45b108 100644 --- a/200130/price/prices-20250501.csv +++ b/200130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160840,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14720,770,2,5.52,38499692070,2516140,2329.97,14100,16370,13850,18130,9770,13950,15301.14,3.53,0,-162904,14403,14176,13773,13546,13143,14290,13660,148,4180,500,10040,10,1,29415558,4330,23.97,1.06,12,8.55,614.00,13937.00,19970,20240626,-26.29,11030,20241209,33.45,16370,-10.08,20250509,11390,29.24,20250102,19970,-26.29,20240626,11030,33.45,20241209,0.94,Y,200130,500,147 억,,1037035,N,N,36146,N,00,N +20250509,150849,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14790,840,2,6.02,37908761810,2476057,2292.86,14100,16370,13850,18130,9770,13950,15310.13,3.53,0,-164463,14403,14176,13773,13546,13143,14290,13660,148,4180,500,10040,10,1,29415558,4351,24.09,1.06,12,8.42,614.00,13937.00,19970,20240626,-25.94,11030,20241209,34.09,16370,-9.65,20250509,11390,29.85,20250102,19970,-25.94,20240626,11030,34.09,20241209,0.94,Y,200130,500,147 억,,1037035,N,N,669,N,00,N +20250509,140846,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14640,690,2,4.95,36146945060,2355677,2181.38,14100,16370,13850,18130,9770,13950,15344.61,3.53,0,-182415,14403,14176,13773,13546,13143,14290,13660,148,4180,500,10040,10,1,29415558,4306,23.84,1.05,12,8.01,614.00,13937.00,19970,20240626,-26.69,11030,20241209,32.73,16370,-10.57,20250509,11390,28.53,20250102,19970,-26.69,20240626,11030,32.73,20241209,0.94,Y,200130,500,147 억,,1037035,N,N,669,N,00,N +20250509,130845,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14830,880,2,6.31,32236762705,2094088,1939.15,14100,16370,13850,18130,9770,13950,15394.18,3.53,0,-174069,14403,14176,13773,13546,13143,14290,13660,148,4180,500,10040,10,1,29415558,4362,24.15,1.06,12,7.12,614.00,13937.00,19970,20240626,-25.74,11030,20241209,34.45,16370,-9.41,20250509,11390,30.20,20250102,19970,-25.74,20240626,11030,34.45,20241209,0.94,Y,200130,500,147 억,,1037035,N,N,669,N,00,N +20250509,120847,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15080,1130,2,8.10,22838953555,1478307,1368.93,14100,16370,13850,18130,9770,13950,15449.40,3.53,0,-158982,14403,14176,13773,13546,13143,14290,13660,148,4180,500,10040,10,1,29415558,4436,24.56,1.08,12,5.03,614.00,13937.00,19970,20240626,-24.49,11030,20241209,36.72,16370,-7.88,20250509,11390,32.40,20250102,19970,-24.49,20240626,11030,36.72,20241209,0.94,Y,200130,500,147 억,,1037035,N,N,669,N,00,N +20250509,110844,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14110,160,2,1.15,766268125,54490,50.46,14100,14230,13850,18130,9770,13950,14062.55,3.53,0,-9335,14403,14176,13773,13546,13143,14290,13660,148,4180,500,10040,10,1,29415558,4151,22.98,1.01,12,0.19,614.00,13937.00,19970,20240626,-29.34,11030,20241209,27.92,15340,-8.02,20250317,11390,23.88,20250102,19970,-29.34,20240626,11030,27.92,20241209,0.94,Y,200130,500,147 억,,1037035,N,N,669,N,00,N +20250509,100847,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14120,170,2,1.22,601503210,42803,39.64,14100,14230,13850,18130,9770,13950,14052.83,3.53,0,-9765,14403,14176,13773,13546,13143,14290,13660,148,4180,500,10040,10,1,29415558,4153,23.00,1.01,12,0.15,614.00,13937.00,19970,20240626,-29.29,11030,20241209,28.01,15340,-7.95,20250317,11390,23.97,20250102,19970,-29.29,20240626,11030,28.01,20241209,0.94,Y,200130,500,147 억,,1037035,N,N,669,N,00,N +20250509,090850,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13940,-10,5,-0.07,138735440,9888,9.16,14100,14200,13900,18130,9770,13950,14030.69,3.53,0,-4306,14403,14176,13773,13546,13143,14290,13660,148,4180,500,10040,10,1,29415558,4101,22.70,1.00,12,0.03,614.00,13937.00,19970,20240626,-30.20,11030,20241209,26.38,15340,-9.13,20250317,11390,22.39,20250102,19970,-30.20,20240626,11030,26.38,20241209,0.94,Y,200130,500,147 억,,1037035,N,N,669,N,00,N 20250508,160834,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13950,650,2,4.89,1493008230,107990,296.15,13440,14000,13370,17290,9310,13300,13825.43,3.56,0,24485,13640,13470,13310,13140,12980,13555,13225,148,3990,500,9570,10,1,29415558,4103,22.72,1.00,12,0.37,614.00,13937.00,19970,20240626,-30.15,11030,20241209,26.47,15340,-9.06,20250317,11390,22.48,20250102,19970,-30.15,20240626,11030,26.47,20241209,0.94,Y,200130,500,147 억,,1047765,N,N,669,N,00,N 20250508,150846,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13890,590,2,4.44,1287365540,93242,255.70,13440,14000,13370,17290,9310,13300,13806.71,3.56,0,21624,13640,13470,13310,13140,12980,13555,13225,148,3990,500,9570,10,1,29415558,4086,22.62,1.00,12,0.32,614.00,13937.00,19970,20240626,-30.45,11030,20241209,25.93,15340,-9.45,20250317,11390,21.95,20250102,19970,-30.45,20240626,11030,25.93,20241209,0.94,Y,200130,500,147 억,,1047765,N,N,347,N,00,N 20250508,140842,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13980,680,2,5.11,1223944920,88694,243.23,13440,14000,13370,17290,9310,13300,13799.64,3.56,0,21661,13640,13470,13310,13140,12980,13555,13225,148,3990,500,9570,10,1,29415558,4112,22.77,1.00,12,0.30,614.00,13937.00,19970,20240626,-29.99,11030,20241209,26.75,15340,-8.87,20250317,11390,22.74,20250102,19970,-29.99,20240626,11030,26.75,20241209,0.94,Y,200130,500,147 억,,1047765,N,N,347,N,00,N diff --git a/200230/price/prices-20250501.csv b/200230/price/prices-20250501.csv index 7894164b63d8..97e729839750 100644 --- a/200230/price/prices-20250501.csv +++ b/200230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3770,-175,5,-4.44,95980845,25167,222.44,3905,3940,3770,5120,2765,3945,3813.76,0.00,0,-10202,3985,3965,3930,3910,3875,3975,3920,120,1175,1000,2600,5,1,12025023,453,-1.72,0.55,12,0.21,-2189.00,6893.00,9300,20240605,-59.46,2855,20250407,32.05,5880,-35.88,20250102,2855,32.05,20250407,6480,-41.82,20241230,520,625.00,20241125,0.98,Y,200230,1000,120 억,,0,N,N,1648,N,00,N +20250509,150850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3800,-145,5,-3.68,93615360,24540,216.90,3905,3940,3770,5120,2765,3945,3814.81,0.00,0,-9988,3985,3965,3930,3910,3875,3975,3920,120,1175,1000,2600,5,1,12025023,457,-1.74,0.55,12,0.20,-2189.00,6893.00,9300,20240605,-59.14,2855,20250407,33.10,5880,-35.37,20250102,2855,33.10,20250407,6480,-41.36,20241230,520,630.77,20241125,0.98,Y,200230,1000,120 억,,0,N,N,878,N,00,N +20250509,140846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3790,-155,5,-3.93,82116420,21495,189.99,3905,3940,3770,5120,2765,3945,3820.26,0.00,0,-10471,3985,3965,3930,3910,3875,3975,3920,120,1175,1000,2600,5,1,12025023,456,-1.73,0.55,12,0.18,-2189.00,6893.00,9300,20240605,-59.25,2855,20250407,32.75,5880,-35.54,20250102,2855,32.75,20250407,6480,-41.51,20241230,520,628.85,20241125,0.98,Y,200230,1000,120 억,,0,N,N,878,N,00,N +20250509,130845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3785,-160,5,-4.06,79331135,20759,183.48,3905,3940,3770,5120,2765,3945,3821.53,0.00,0,-10387,3985,3965,3930,3910,3875,3975,3920,120,1175,1000,2600,5,1,12025023,455,-1.73,0.55,12,0.17,-2189.00,6893.00,9300,20240605,-59.30,2855,20250407,32.57,5880,-35.63,20250102,2855,32.57,20250407,6480,-41.59,20241230,520,627.88,20241125,0.98,Y,200230,1000,120 억,,0,N,N,878,N,00,N +20250509,120848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3785,-160,5,-4.06,66689325,17416,153.93,3905,3940,3770,5120,2765,3945,3829.20,0.00,0,-10566,3985,3965,3930,3910,3875,3975,3920,120,1175,1000,2600,5,1,12025023,455,-1.73,0.55,12,0.14,-2189.00,6893.00,9300,20240605,-59.30,2855,20250407,32.57,5880,-35.63,20250102,2855,32.57,20250407,6480,-41.59,20241230,520,627.88,20241125,0.98,Y,200230,1000,120 억,,0,N,N,878,N,00,N +20250509,110844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3785,-160,5,-4.06,57930895,15105,133.51,3905,3940,3770,5120,2765,3945,3835.21,0.00,0,-9784,3985,3965,3930,3910,3875,3975,3920,120,1175,1000,2600,5,1,12025023,455,-1.73,0.55,12,0.13,-2189.00,6893.00,9300,20240605,-59.30,2855,20250407,32.57,5880,-35.63,20250102,2855,32.57,20250407,6480,-41.59,20241230,520,627.88,20241125,0.98,Y,200230,1000,120 억,,0,N,N,878,N,00,N +20250509,100848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3850,-95,5,-2.41,22851040,5907,52.21,3905,3940,3840,5120,2765,3945,3868.47,0.00,0,-4298,3985,3965,3930,3910,3875,3975,3920,120,1175,1000,2600,5,1,12025023,463,-1.76,0.56,12,0.05,-2189.00,6893.00,9300,20240605,-58.60,2855,20250407,34.85,5880,-34.52,20250102,2855,34.85,20250407,6480,-40.59,20241230,520,640.38,20241125,0.98,Y,200230,1000,120 억,,0,N,N,878,N,00,N +20250509,090850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3930,-15,5,-0.38,1123075,287,2.54,3905,3940,3895,5120,2765,3945,3913.15,0.00,0,-223,3985,3965,3930,3910,3875,3975,3920,120,1175,1000,2600,5,1,12025023,473,-1.80,0.57,12,0.00,-2189.00,6893.00,9300,20240605,-57.74,2855,20250407,37.65,5880,-33.16,20250102,2855,37.65,20250407,6480,-39.35,20241230,520,655.77,20241125,0.98,Y,200230,1000,120 억,,0,N,N,878,N,00,N 20250508,160834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3945,85,2,2.20,44379639,11313,75.54,3940,3950,3895,5010,2705,3860,3922.89,0.00,0,-221,4226,4042,3951,3767,3676,3997,3722,120,1150,1000,2540,5,1,12025023,474,-1.80,0.57,12,0.09,-2189.00,6893.00,9300,20240605,-57.58,2855,20250407,38.18,5880,-32.91,20250102,2855,38.18,20250407,6480,-39.12,20241230,520,658.65,20241125,0.97,Y,200230,1000,120 억,,0,N,N,878,N,00,N 20250508,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3915,55,2,1.42,33407314,8526,56.93,3940,3950,3895,5010,2705,3860,3918.29,0.00,0,-1273,4226,4042,3951,3767,3676,3997,3722,120,1150,1000,2540,5,1,12025023,471,-1.79,0.57,12,0.07,-2189.00,6893.00,9300,20240605,-57.90,2855,20250407,37.13,5880,-33.42,20250102,2855,37.13,20250407,6480,-39.58,20241230,520,652.88,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N 20250508,140842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3920,60,2,1.55,25475254,6500,43.40,3940,3950,3895,5010,2705,3860,3919.27,0.00,0,-949,4226,4042,3951,3767,3676,3997,3722,120,1150,1000,2540,5,1,12025023,471,-1.79,0.57,12,0.05,-2189.00,6893.00,9300,20240605,-57.85,2855,20250407,37.30,5880,-33.33,20250102,2855,37.30,20250407,6480,-39.51,20241230,520,653.85,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N diff --git a/200350/price/prices-20250501.csv b/200350/price/prices-20250501.csv index 42812b6a9ab7..ecd69d030f1b 100644 --- a/200350/price/prices-20250501.csv +++ b/200350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18280,-20,5,-0.11,1972183335,108032,39.10,18210,18530,18020,23750,12810,18300,18255.55,3.48,0,-25828,19546,18922,18076,17452,16606,19235,17765,50,5450,500,11340,10,1,9996025,1827,-11.38,3.37,12,1.08,-1606.00,5417.00,28150,20241223,-35.06,9710,20240805,88.26,18700,-2.25,20250508,11100,64.68,20250203,28150,-35.06,20241223,9710,88.26,20240805,2.25,Y,200350,500,49 억,,348312,N,N,2153,N,00,N +20250509,150850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18230,-70,5,-0.38,1767466605,96808,35.04,18210,18530,18020,23750,12810,18300,18257.44,3.48,0,-20807,19546,18922,18076,17452,16606,19235,17765,50,5450,500,11340,10,1,9996025,1822,-11.35,3.37,12,0.97,-1606.00,5417.00,28150,20241223,-35.24,9710,20240805,87.74,18700,-2.51,20250508,11100,64.23,20250203,28150,-35.24,20241223,9710,87.74,20240805,2.25,Y,200350,500,49 억,,348312,N,N,0,N,00,N +20250509,140846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18220,-80,5,-0.44,1561204105,85449,30.93,18210,18530,18020,23750,12810,18300,18270.60,3.48,0,-18004,19546,18922,18076,17452,16606,19235,17765,50,5450,500,11340,10,1,9996025,1821,-11.34,3.36,12,0.85,-1606.00,5417.00,28150,20241223,-35.28,9710,20240805,87.64,18700,-2.57,20250508,11100,64.14,20250203,28150,-35.28,20241223,9710,87.64,20240805,2.25,Y,200350,500,49 억,,348312,N,N,0,N,00,N +20250509,130846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18260,-40,5,-0.22,1369861595,74933,27.12,18210,18530,18020,23750,12810,18300,18281.15,3.48,0,-16857,19546,18922,18076,17452,16606,19235,17765,50,5450,500,11340,10,1,9996025,1825,-11.37,3.37,12,0.75,-1606.00,5417.00,28150,20241223,-35.13,9710,20240805,88.05,18700,-2.35,20250508,11100,64.50,20250203,28150,-35.13,20241223,9710,88.05,20240805,2.25,Y,200350,500,49 억,,348312,N,N,0,N,00,N +20250509,120848,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18220,-80,5,-0.44,1198674425,65519,23.71,18210,18530,18020,23750,12810,18300,18295.07,3.48,0,-13182,19546,18922,18076,17452,16606,19235,17765,50,5450,500,11340,10,1,9996025,1821,-11.34,3.36,12,0.66,-1606.00,5417.00,28150,20241223,-35.28,9710,20240805,87.64,18700,-2.57,20250508,11100,64.14,20250203,28150,-35.28,20241223,9710,87.64,20240805,2.25,Y,200350,500,49 억,,348312,N,N,0,N,00,N +20250509,110844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18200,-100,5,-0.55,996091645,54358,19.67,18210,18530,18100,23750,12810,18300,18324.66,3.48,0,-9414,19546,18922,18076,17452,16606,19235,17765,50,5450,500,11340,10,1,9996025,1819,-11.33,3.36,12,0.54,-1606.00,5417.00,28150,20241223,-35.35,9710,20240805,87.44,18700,-2.67,20250508,11100,63.96,20250203,28150,-35.35,20241223,9710,87.44,20240805,2.25,Y,200350,500,49 억,,348312,N,N,0,N,00,N +20250509,100848,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18430,130,2,0.71,663042745,36157,13.09,18210,18530,18100,23750,12810,18300,18337.88,3.48,0,-5543,19546,18922,18076,17452,16606,19235,17765,50,5450,500,11340,10,1,9996025,1842,-11.48,3.40,12,0.36,-1606.00,5417.00,28150,20241223,-34.53,9710,20240805,89.80,18700,-1.44,20250508,11100,66.04,20250203,28150,-34.53,20241223,9710,89.80,20240805,2.25,Y,200350,500,49 억,,348312,N,N,0,N,00,N +20250509,090850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18400,100,2,0.55,128872510,7050,2.55,18210,18430,18100,23750,12810,18300,18279.79,3.48,0,-76,19546,18922,18076,17452,16606,19235,17765,50,5450,500,11340,10,1,9996025,1839,-11.46,3.40,12,0.07,-1606.00,5417.00,28150,20241223,-34.64,9710,20240805,89.50,18700,-1.60,20250508,11100,65.77,20250203,28150,-34.64,20241223,9710,89.50,20240805,2.25,Y,200350,500,49 억,,348312,N,N,0,N,00,N 20250508,160835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18300,1050,2,6.09,5005192485,276281,87.89,17290,18700,17230,22400,12080,17250,18116.25,2.64,0,75613,18096,17672,17066,16642,16036,17885,16855,50,5150,500,10690,10,1,9996025,1829,-11.39,3.38,12,2.76,-1606.00,5417.00,28150,20241223,-34.99,9710,20240805,88.47,18700,-2.14,20250508,11100,64.86,20250203,28150,-34.99,20241223,9710,88.47,20240805,2.18,Y,200350,500,49 억,,264120,N,N,3576,N,00,N 20250508,150846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18180,930,2,5.39,4839972135,267239,85.02,17290,18700,17230,22400,12080,17250,18111.02,2.64,0,75133,18096,17672,17066,16642,16036,17885,16855,50,5150,500,10690,10,1,9996025,1817,-11.32,3.36,12,2.67,-1606.00,5417.00,28150,20241223,-35.42,9710,20240805,87.23,18700,-2.78,20250508,11100,63.78,20250203,28150,-35.42,20241223,9710,87.23,20240805,2.18,Y,200350,500,49 억,,264120,N,N,3576,N,00,N 20250508,140842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,18230,980,2,5.68,4589299935,253481,80.64,17290,18700,17230,22400,12080,17250,18105.10,2.64,0,74096,18096,17672,17066,16642,16036,17885,16855,50,5150,500,10690,10,1,9996025,1822,-11.35,3.37,12,2.54,-1606.00,5417.00,28150,20241223,-35.24,9710,20240805,87.74,18700,-2.51,20250508,11100,64.23,20250203,28150,-35.24,20241223,9710,87.74,20240805,2.18,Y,200350,500,49 억,,264120,N,N,3576,N,00,N diff --git a/200470/price/prices-20250501.csv b/200470/price/prices-20250501.csv index ffffe4665dd5..d344244b479a 100644 --- a/200470/price/prices-20250501.csv +++ b/200470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,-35,5,-1.59,116189100,53546,113.88,2205,2230,2150,2865,1545,2205,2169.89,0.58,0,-13745,2295,2250,2200,2155,2105,2225,2130,212,660,500,1360,5,1,42362093,919,-1.81,1.66,12,0.13,-1197.00,1304.00,7250,20240604,-70.07,1710,20241210,26.90,3470,-37.46,20250109,1988,9.15,20250407,7250,-70.07,20240604,1710,26.90,20241210,1.69,Y,200470,500,211 억,,245331,N,N,5846,N,00,N +20250509,150850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,-40,5,-1.81,111894125,51566,109.67,2205,2230,2150,2865,1545,2205,2169.92,0.58,0,-13643,2295,2250,2200,2155,2105,2225,2130,212,660,500,1360,5,1,42362093,917,-1.81,1.66,12,0.12,-1197.00,1304.00,7250,20240604,-70.14,1710,20241210,26.61,3470,-37.61,20250109,1988,8.90,20250407,7250,-70.14,20240604,1710,26.61,20241210,1.69,Y,200470,500,211 억,,245331,N,N,2119,N,00,N +20250509,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2175,-30,5,-1.36,88645025,40828,86.83,2205,2230,2150,2865,1545,2205,2171.18,0.58,0,-19510,2295,2250,2200,2155,2105,2225,2130,212,660,500,1360,5,1,42362093,921,-1.82,1.67,12,0.10,-1197.00,1304.00,7250,20240604,-70.00,1710,20241210,27.19,3470,-37.32,20250109,1988,9.41,20250407,7250,-70.00,20240604,1710,27.19,20241210,1.69,Y,200470,500,211 억,,245331,N,N,2119,N,00,N +20250509,130846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,-10,5,-0.45,84362370,38852,82.63,2205,2230,2150,2865,1545,2205,2171.38,0.58,0,-19152,2295,2250,2200,2155,2105,2225,2130,212,660,500,1360,5,1,42362093,930,-1.83,1.68,12,0.09,-1197.00,1304.00,7250,20240604,-69.72,1710,20241210,28.36,3470,-36.74,20250109,1988,10.41,20250407,7250,-69.72,20240604,1710,28.36,20241210,1.69,Y,200470,500,211 억,,245331,N,N,2119,N,00,N +20250509,120848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,-40,5,-1.81,67626750,31100,66.14,2205,2230,2155,2865,1545,2205,2174.49,0.58,0,-18483,2295,2250,2200,2155,2105,2225,2130,212,660,500,1360,5,1,42362093,917,-1.81,1.66,12,0.07,-1197.00,1304.00,7250,20240604,-70.14,1710,20241210,26.61,3470,-37.61,20250109,1988,8.90,20250407,7250,-70.14,20240604,1710,26.61,20241210,1.69,Y,200470,500,211 억,,245331,N,N,2119,N,00,N +20250509,110844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,-50,5,-2.27,62006375,28498,60.61,2205,2230,2155,2865,1545,2205,2175.81,0.58,0,-17997,2295,2250,2200,2155,2105,2225,2130,212,660,500,1360,5,1,42362093,913,-1.80,1.65,12,0.07,-1197.00,1304.00,7250,20240604,-70.28,1710,20241210,26.02,3470,-37.90,20250109,1988,8.40,20250407,7250,-70.28,20240604,1710,26.02,20241210,1.69,Y,200470,500,211 억,,245331,N,N,2119,N,00,N +20250509,100848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,-35,5,-1.59,42926360,19670,41.83,2205,2230,2160,2865,1545,2205,2182.33,0.58,0,-11095,2295,2250,2200,2155,2105,2225,2130,212,660,500,1360,5,1,42362093,919,-1.81,1.66,12,0.05,-1197.00,1304.00,7250,20240604,-70.07,1710,20241210,26.90,3470,-37.46,20250109,1988,9.15,20250407,7250,-70.07,20240604,1710,26.90,20241210,1.69,Y,200470,500,211 억,,245331,N,N,2119,N,00,N +20250509,090851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,-15,5,-0.68,14835220,6730,14.31,2205,2230,2190,2865,1545,2205,2204.34,0.58,0,-5825,2295,2250,2200,2155,2105,2225,2130,212,660,500,1360,5,1,42362093,928,-1.83,1.68,12,0.02,-1197.00,1304.00,7250,20240604,-69.79,1710,20241210,28.07,3470,-36.89,20250109,1988,10.16,20250407,7250,-69.79,20240604,1710,28.07,20241210,1.69,Y,200470,500,211 억,,245331,N,N,2119,N,00,N 20250508,160835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2205,20,2,0.92,103480855,47018,88.70,2210,2245,2150,2840,1530,2185,2200.88,0.53,0,14986,2228,2206,2173,2151,2118,2217,2162,212,655,500,1350,5,1,42362093,934,-1.84,1.69,12,0.11,-1197.00,1304.00,7250,20240604,-69.59,1710,20241210,28.95,3470,-36.46,20250109,1988,10.92,20250407,7250,-69.59,20240604,1710,28.95,20241210,1.69,Y,200470,500,211 억,,225382,N,N,2119,N,00,N 20250508,150846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,25,2,1.14,94277785,42844,80.83,2210,2245,2150,2840,1530,2185,2200.49,0.53,0,15356,2228,2206,2173,2151,2118,2217,2162,212,655,500,1350,5,1,42362093,936,-1.85,1.69,12,0.10,-1197.00,1304.00,7250,20240604,-69.52,1710,20241210,29.24,3470,-36.31,20250109,1988,11.17,20250407,7250,-69.52,20240604,1710,29.24,20241210,1.69,Y,200470,500,211 억,,225382,N,N,6029,N,00,N 20250508,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,15,2,0.69,86133965,39144,73.85,2210,2245,2150,2840,1530,2185,2200.44,0.53,0,13374,2228,2206,2173,2151,2118,2217,2162,212,655,500,1350,5,1,42362093,932,-1.84,1.69,12,0.09,-1197.00,1304.00,7250,20240604,-69.66,1710,20241210,28.65,3470,-36.60,20250109,1988,10.66,20250407,7250,-69.66,20240604,1710,28.65,20241210,1.69,Y,200470,500,211 억,,225382,N,N,6029,N,00,N diff --git a/200580/price/prices-20250501.csv b/200580/price/prices-20250501.csv index 7cf41925b2a8..33c5fc205c92 100644 --- a/200580/price/prices-20250501.csv +++ b/200580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160841,57,100.00,KONEX,,,N,N,N,N, ,N,7540,0,3,0.00,0,0,0.00,0,0,0,8670,6410,7540,0.00,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.49,0.83,12,0.00,656.00,9064.00,11990,20240508,-37.11,7000,20250416,7.71,8790,-14.22,20250221,7000,7.71,20250416,11490,-34.38,20240514,7000,7.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N +20250509,150851,57,100.00,KONEX,,,N,N,N,N, ,N,7540,0,3,0.00,0,0,0.00,0,0,0,8670,6410,7540,0.00,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.49,0.83,12,0.00,656.00,9064.00,11990,20240508,-37.11,7000,20250416,7.71,8790,-14.22,20250221,7000,7.71,20250416,11490,-34.38,20240514,7000,7.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N +20250509,140847,57,100.00,KONEX,,,N,N,N,N, ,N,7540,0,3,0.00,0,0,0.00,0,0,0,8670,6410,7540,0.00,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.49,0.83,12,0.00,656.00,9064.00,11990,20240508,-37.11,7000,20250416,7.71,8790,-14.22,20250221,7000,7.71,20250416,11490,-34.38,20240514,7000,7.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N +20250509,130846,57,100.00,KONEX,,,N,N,N,N, ,N,7540,0,3,0.00,0,0,0.00,0,0,0,8670,6410,7540,0.00,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.49,0.83,12,0.00,656.00,9064.00,11990,20240508,-37.11,7000,20250416,7.71,8790,-14.22,20250221,7000,7.71,20250416,11490,-34.38,20240514,7000,7.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N +20250509,120848,57,100.00,KONEX,,,N,N,N,N, ,N,7540,0,3,0.00,0,0,0.00,0,0,0,8670,6410,7540,0.00,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.49,0.83,12,0.00,656.00,9064.00,11990,20240508,-37.11,7000,20250416,7.71,8790,-14.22,20250221,7000,7.71,20250416,11490,-34.38,20240514,7000,7.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N +20250509,110845,57,100.00,KONEX,,,N,N,N,N, ,N,7540,0,3,0.00,0,0,0.00,0,0,0,8670,6410,7540,0.00,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.49,0.83,12,0.00,656.00,9064.00,11990,20240508,-37.11,7000,20250416,7.71,8790,-14.22,20250221,7000,7.71,20250416,11490,-34.38,20240514,7000,7.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N +20250509,100848,57,100.00,KONEX,,,N,N,N,N, ,N,7540,0,3,0.00,0,0,0.00,0,0,0,8670,6410,7540,0.00,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.49,0.83,12,0.00,656.00,9064.00,11990,20240508,-37.11,7000,20250416,7.71,8790,-14.22,20250221,7000,7.71,20250416,11490,-34.38,20240514,7000,7.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N +20250509,090851,57,100.00,KONEX,,,N,N,N,N, ,N,7540,0,3,0.00,0,0,0.00,0,0,0,8670,6410,7540,0.00,1.31,0,0,7540,7540,7540,7540,7540,7540,7540,19,1130,500,4970,10,1,3726079,281,11.49,0.83,12,0.00,656.00,9064.00,11990,20240508,-37.11,7000,20250416,7.71,8790,-14.22,20250221,7000,7.71,20250416,11490,-34.38,20240514,7000,7.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N 20250508,160835,57,100.00,KONEX,,,N,N,N,N, ,N,7540,140,2,1.89,7540,1,0.38,7540,7540,7540,8510,6290,7400,7540.00,1.31,0,0,7773,7586,7353,7166,6933,7610,7190,19,1110,500,4880,10,1,3726079,281,11.49,0.83,12,0.00,656.00,9064.00,11990,20240508,-37.11,7000,20250416,7.71,8790,-14.22,20250221,7000,7.71,20250416,11990,-37.11,20240508,7000,7.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N 20250508,150846,57,100.00,KONEX,,,N,N,N,N, ,N,7540,140,2,1.89,7540,1,0.38,7540,7540,7540,8510,6290,7400,7540.00,1.31,0,0,7773,7586,7353,7166,6933,7610,7190,19,1110,500,4880,10,1,3726079,281,11.49,0.83,12,0.00,656.00,9064.00,11990,20240508,-37.11,7000,20250416,7.71,8790,-14.22,20250221,7000,7.71,20250416,11990,-37.11,20240508,7000,7.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N 20250508,140843,57,100.00,KONEX,,,N,N,N,N, ,N,7540,140,2,1.89,7540,1,0.38,7540,7540,7540,8510,6290,7400,7540.00,1.31,0,0,7773,7586,7353,7166,6933,7610,7190,19,1110,500,4880,10,1,3726079,281,11.49,0.83,12,0.00,656.00,9064.00,11990,20240508,-37.11,7000,20250416,7.71,8790,-14.22,20250221,7000,7.71,20250416,11990,-37.11,20240508,7000,7.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N diff --git a/200670/price/prices-20250501.csv b/200670/price/prices-20250501.csv index e74cbe18e0f3..601319235f9e 100644 --- a/200670/price/prices-20250501.csv +++ b/200670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160841,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,44300,1300,2,3.02,6943412750,157212,106.47,44500,45000,43050,55900,30100,43000,44165.92,7.61,0,-30214,44900,43950,42450,41500,40000,44425,41975,56,12900,500,31820,50,1,11229930,4975,12.67,1.92,12,1.40,3496.00,23031.00,46450,20241224,-4.63,25400,20241115,74.41,45050,-1.66,20250102,32850,34.86,20250203,46450,-4.63,20241224,25400,74.41,20241115,2.07,Y,200670,500,56 억,,854240,N,N,11843,N,00,N +20250509,150851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,44000,1000,2,2.33,6703694375,151782,102.79,44500,45000,43050,55900,30100,43000,44166.60,7.61,0,-31238,44900,43950,42450,41500,40000,44425,41975,56,12900,500,31820,50,1,11229930,4941,12.59,1.91,12,1.35,3496.00,23031.00,46450,20241224,-5.27,25400,20241115,73.23,45050,-2.33,20250102,32850,33.94,20250203,46450,-5.27,20241224,25400,73.23,20241115,2.07,Y,200670,500,56 억,,854240,N,N,8958,N,00,N +20250509,140847,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,44500,1500,2,3.49,6012209475,136174,92.22,44500,45000,43050,55900,30100,43000,44150.94,7.61,0,-27645,44900,43950,42450,41500,40000,44425,41975,56,12900,500,31820,50,1,11229930,4997,12.73,1.93,12,1.21,3496.00,23031.00,46450,20241224,-4.20,25400,20241115,75.20,45050,-1.22,20250102,32850,35.46,20250203,46450,-4.20,20241224,25400,75.20,20241115,2.07,Y,200670,500,56 억,,854240,N,N,8958,N,00,N +20250509,130846,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,44400,1400,2,3.26,5444677075,123410,83.58,44500,45000,43050,55900,30100,43000,44118.61,7.61,0,-24029,44900,43950,42450,41500,40000,44425,41975,56,12900,500,31820,50,1,11229930,4986,12.70,1.93,12,1.10,3496.00,23031.00,46450,20241224,-4.41,25400,20241115,74.80,45050,-1.44,20250102,32850,35.16,20250203,46450,-4.41,20241224,25400,74.80,20241115,2.07,Y,200670,500,56 억,,854240,N,N,8958,N,00,N +20250509,120849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,44550,1550,2,3.60,4844195625,109886,74.42,44500,45000,43050,55900,30100,43000,44083.83,7.61,0,-19682,44900,43950,42450,41500,40000,44425,41975,56,12900,500,31820,50,1,11229930,5003,12.74,1.93,12,0.98,3496.00,23031.00,46450,20241224,-4.09,25400,20241115,75.39,45050,-1.11,20250102,32850,35.62,20250203,46450,-4.09,20241224,25400,75.39,20241115,2.07,Y,200670,500,56 억,,854240,N,N,8958,N,00,N +20250509,110845,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,44450,1450,2,3.37,3926821550,89287,60.47,44500,45000,43050,55900,30100,43000,43979.77,7.61,0,-13027,44900,43950,42450,41500,40000,44425,41975,56,12900,500,31820,50,1,11229930,4992,12.71,1.93,12,0.80,3496.00,23031.00,46450,20241224,-4.31,25400,20241115,75.00,45050,-1.33,20250102,32850,35.31,20250203,46450,-4.31,20241224,25400,75.00,20241115,2.07,Y,200670,500,56 억,,854240,N,N,8958,N,00,N +20250509,100849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,43900,900,2,2.09,1918998200,43854,29.70,44500,44550,43050,55900,30100,43000,43758.80,7.61,0,-12201,44900,43950,42450,41500,40000,44425,41975,56,12900,500,31820,50,1,11229930,4930,12.56,1.91,12,0.39,3496.00,23031.00,46450,20241224,-5.49,25400,20241115,72.83,45050,-2.55,20250102,32850,33.64,20250203,46450,-5.49,20241224,25400,72.83,20241115,2.07,Y,200670,500,56 억,,854240,N,N,8958,N,00,N +20250509,090851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,43850,850,2,1.98,758700725,17220,11.66,44500,44550,43700,55900,30100,43000,44059.28,7.61,0,-8290,44900,43950,42450,41500,40000,44425,41975,56,12900,500,31820,50,1,11229930,4924,12.54,1.90,12,0.15,3496.00,23031.00,46450,20241224,-5.60,25400,20241115,72.64,45050,-2.66,20250102,32850,33.49,20250203,46450,-5.60,20241224,25400,72.64,20241115,2.07,Y,200670,500,56 억,,854240,N,N,8958,N,00,N 20250508,160835,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,43000,2600,2,6.44,6297745050,147657,313.71,41150,43400,40950,52500,28300,40400,42651.01,7.23,0,25038,41966,41182,40666,39882,39366,40925,39625,56,12100,500,29890,50,1,11229930,4829,12.30,1.87,12,1.31,3496.00,23031.00,46450,20241224,-7.43,25400,20241115,69.29,45050,-4.55,20250102,32850,30.90,20250203,46450,-7.43,20241224,25400,69.29,20241115,2.06,Y,200670,500,56 억,,812101,N,N,8958,N,00,N 20250508,150847,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,43000,2600,2,6.44,6148584750,144190,306.34,41150,43400,40950,52500,28300,40400,42642.24,7.23,0,26007,41966,41182,40666,39882,39366,40925,39625,56,12100,500,29890,50,1,11229930,4829,12.30,1.87,12,1.28,3496.00,23031.00,46450,20241224,-7.43,25400,20241115,69.29,45050,-4.55,20250102,32850,30.90,20250203,46450,-7.43,20241224,25400,69.29,20241115,2.06,Y,200670,500,56 억,,812101,N,N,4241,N,00,N 20250508,140843,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,42900,2500,2,6.19,5168057975,121487,258.11,41150,43250,40950,52500,28300,40400,42540.01,7.23,0,30258,41966,41182,40666,39882,39366,40925,39625,56,12100,500,29890,50,1,11229930,4818,12.27,1.86,12,1.08,3496.00,23031.00,46450,20241224,-7.64,25400,20241115,68.90,45050,-4.77,20250102,32850,30.59,20250203,46450,-7.64,20241224,25400,68.90,20241115,2.06,Y,200670,500,56 억,,812101,N,N,4241,N,00,N diff --git a/200710/price/prices-20250501.csv b/200710/price/prices-20250501.csv index 7d61ff0d7dd6..39569a9458be 100644 --- a/200710/price/prices-20250501.csv +++ b/200710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160841,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15190,-330,5,-2.13,692017090,45451,84.40,15670,15720,14610,20150,10870,15520,15225.56,1.16,0,-3179,16126,15822,15566,15262,15006,15695,15135,70,4630,500,10860,10,1,13440822,2042,-14.32,1.47,12,0.34,-1061.00,10357.00,43250,20240429,-64.88,12060,20241209,25.95,23000,-33.96,20250214,12630,20.27,20250409,40700,-62.68,20240509,12060,25.95,20241209,5.11,Y,200710,500,70 억,,155569,N,N,9447,N,00,N +20250509,150851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15190,-330,5,-2.13,671046510,44072,81.83,15670,15720,14610,20150,10870,15520,15226.14,1.16,0,-3278,16126,15822,15566,15262,15006,15695,15135,70,4630,500,10860,10,1,13440822,2042,-14.32,1.47,12,0.33,-1061.00,10357.00,43250,20240429,-64.88,12060,20241209,25.95,23000,-33.96,20250214,12630,20.27,20250409,40700,-62.68,20240509,12060,25.95,20241209,5.11,Y,200710,500,70 억,,155569,N,N,7122,N,00,N +20250509,140847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15090,-430,5,-2.77,583070235,38257,71.04,15670,15720,14610,20150,10870,15520,15240.88,1.16,0,-6720,16126,15822,15566,15262,15006,15695,15135,70,4630,500,10860,10,1,13440822,2028,-14.22,1.46,12,0.28,-1061.00,10357.00,43250,20240429,-65.11,12060,20241209,25.12,23000,-34.39,20250214,12630,19.48,20250409,40700,-62.92,20240509,12060,25.12,20241209,5.11,Y,200710,500,70 억,,155569,N,N,7122,N,00,N +20250509,130847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14990,-530,5,-3.41,521353480,34158,63.43,15670,15720,14610,20150,10870,15520,15263.00,1.16,0,-6919,16126,15822,15566,15262,15006,15695,15135,70,4630,500,10860,10,1,13440822,2015,-14.13,1.45,12,0.25,-1061.00,10357.00,43250,20240429,-65.34,12060,20241209,24.30,23000,-34.83,20250214,12630,18.69,20250409,40700,-63.17,20240509,12060,24.30,20241209,5.11,Y,200710,500,70 억,,155569,N,N,7122,N,00,N +20250509,120849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15050,-470,5,-3.03,392609220,25568,47.48,15670,15720,14610,20150,10870,15520,15355.49,1.16,0,-5116,16126,15822,15566,15262,15006,15695,15135,70,4630,500,10860,10,1,13440822,2023,-14.18,1.45,12,0.19,-1061.00,10357.00,43250,20240429,-65.20,12060,20241209,24.79,23000,-34.57,20250214,12630,19.16,20250409,40700,-63.02,20240509,12060,24.79,20241209,5.11,Y,200710,500,70 억,,155569,N,N,7122,N,00,N +20250509,110845,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15030,-490,5,-3.16,345234370,22422,41.63,15670,15720,14610,20150,10870,15520,15397.13,1.16,0,-3654,16126,15822,15566,15262,15006,15695,15135,70,4630,500,10860,10,1,13440822,2020,-14.17,1.45,12,0.17,-1061.00,10357.00,43250,20240429,-65.25,12060,20241209,24.63,23000,-34.65,20250214,12630,19.00,20250409,40700,-63.07,20240509,12060,24.63,20241209,5.11,Y,200710,500,70 억,,155569,N,N,7122,N,00,N +20250509,100849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15280,-240,5,-1.55,282096810,18251,33.89,15670,15720,14610,20150,10870,15520,15456.51,1.16,0,-1405,16126,15822,15566,15262,15006,15695,15135,70,4630,500,10860,10,1,13440822,2054,-14.40,1.48,12,0.14,-1061.00,10357.00,43250,20240429,-64.67,12060,20241209,26.70,23000,-33.57,20250214,12630,20.98,20250409,40700,-62.46,20240509,12060,26.70,20241209,5.11,Y,200710,500,70 억,,155569,N,N,7122,N,00,N +20250509,090852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15660,140,2,0.90,70218840,4486,8.33,15670,15720,15610,20150,10870,15520,15652.88,1.16,0,-1181,16126,15822,15566,15262,15006,15695,15135,70,4630,500,10860,10,1,13440822,2105,-14.76,1.51,12,0.03,-1061.00,10357.00,43250,20240429,-63.79,12060,20241209,29.85,23000,-31.91,20250214,12630,23.99,20250409,40700,-61.52,20240509,12060,29.85,20241209,5.11,Y,200710,500,70 억,,155569,N,N,7122,N,00,N 20250508,160836,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15520,70,2,0.45,839221720,53855,157.65,15550,15870,15310,20050,10820,15450,15582.99,1.17,0,2212,15743,15596,15333,15186,14923,15670,15260,70,4600,500,10810,10,1,13440822,2086,-14.63,1.50,12,0.40,-1061.00,10357.00,43250,20240429,-64.12,12060,20241209,28.69,23000,-32.52,20250214,12630,22.88,20250409,41000,-62.15,20240508,12060,28.69,20241209,5.09,Y,200710,500,70 억,,156663,N,N,7122,N,00,N 20250508,150847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15550,100,2,0.65,807139910,51789,151.60,15550,15870,15310,20050,10820,15450,15585.16,1.17,0,2653,15743,15596,15333,15186,14923,15670,15260,70,4600,500,10810,10,1,13440822,2090,-14.66,1.50,12,0.39,-1061.00,10357.00,43250,20240429,-64.05,12060,20241209,28.94,23000,-32.39,20250214,12630,23.12,20250409,41000,-62.07,20240508,12060,28.94,20241209,5.09,Y,200710,500,70 억,,156663,N,N,1631,N,00,N 20250508,140843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15510,60,2,0.39,724209270,46464,136.01,15550,15870,15310,20050,10820,15450,15586.46,1.17,0,2634,15743,15596,15333,15186,14923,15670,15260,70,4600,500,10810,10,1,13440822,2085,-14.62,1.50,12,0.35,-1061.00,10357.00,43250,20240429,-64.14,12060,20241209,28.61,23000,-32.57,20250214,12630,22.80,20250409,41000,-62.17,20240508,12060,28.61,20241209,5.09,Y,200710,500,70 억,,156663,N,N,1631,N,00,N diff --git a/200780/price/prices-20250501.csv b/200780/price/prices-20250501.csv index c1875a00df33..1162172b3ae1 100644 --- a/200780/price/prices-20250501.csv +++ b/200780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-25,5,-0.51,26296265,5383,171.32,4925,4930,4865,6400,3450,4925,4885.06,0.61,0,-35,4975,4950,4925,4900,4875,4937,4887,19,1475,200,3540,5,1,9736240,477,-10.77,0.61,12,0.06,-455.00,8037.00,5747,20240425,-14.74,3554,20241209,37.87,5620,-12.81,20250120,4260,15.02,20250321,6210,-21.10,20240510,3890,25.96,20241209,0.00,Y,200780,200,19 억,,59614,N,N,0,N,00,N +20250509,150851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-25,5,-0.51,25052425,5129,163.24,4925,4930,4865,6400,3450,4925,4884.47,0.61,0,-8,4975,4950,4925,4900,4875,4937,4887,19,1475,200,3540,5,1,9736240,477,-10.77,0.61,12,0.05,-455.00,8037.00,5747,20240425,-14.74,3554,20241209,37.87,5620,-12.81,20250120,4260,15.02,20250321,6210,-21.10,20240510,3890,25.96,20241209,0.00,Y,200780,200,19 억,,59614,N,N,0,N,00,N +20250509,140848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4910,-15,5,-0.30,24866145,5091,162.03,4925,4930,4865,6400,3450,4925,4884.33,0.61,0,0,4975,4950,4925,4900,4875,4937,4887,19,1475,200,3540,5,1,9736240,478,-10.79,0.61,12,0.05,-455.00,8037.00,5747,20240425,-14.56,3554,20241209,38.15,5620,-12.63,20250120,4260,15.26,20250321,6210,-20.93,20240510,3890,26.22,20241209,0.00,Y,200780,200,19 억,,59614,N,N,0,N,00,N +20250509,130847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4925,0,3,0.00,21450930,4394,139.85,4925,4930,4865,6400,3450,4925,4881.87,0.61,0,-7,4975,4950,4925,4900,4875,4937,4887,19,1475,200,3540,5,1,9736240,480,-10.82,0.61,12,0.05,-455.00,8037.00,5747,20240425,-14.30,3554,20241209,38.58,5620,-12.37,20250120,4260,15.61,20250321,6210,-20.69,20240510,3890,26.61,20241209,0.00,Y,200780,200,19 억,,59614,N,N,0,N,00,N +20250509,120849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4865,-60,5,-1.22,16968130,3476,110.63,4925,4930,4865,6400,3450,4925,4881.51,0.61,0,-50,4975,4950,4925,4900,4875,4937,4887,19,1475,200,3540,5,1,9736240,474,-10.69,0.61,12,0.04,-455.00,8037.00,5747,20240425,-15.35,3554,20241209,36.89,5620,-13.43,20250120,4260,14.20,20250321,6210,-21.66,20240510,3890,25.06,20241209,0.00,Y,200780,200,19 억,,59614,N,N,0,N,00,N +20250509,110845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,-40,5,-0.81,10163710,2079,66.17,4925,4930,4875,6400,3450,4925,4888.75,0.61,0,-97,4975,4950,4925,4900,4875,4937,4887,19,1475,200,3540,5,1,9736240,476,-10.74,0.61,12,0.02,-455.00,8037.00,5747,20240425,-15.00,3554,20241209,37.45,5620,-13.08,20250120,4260,14.67,20250321,6210,-21.34,20240510,3890,25.58,20241209,0.00,Y,200780,200,19 억,,59614,N,N,0,N,00,N +20250509,100849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4930,5,2,0.10,8733335,1786,56.84,4925,4930,4875,6400,3450,4925,4889.89,0.61,0,-99,4975,4950,4925,4900,4875,4937,4887,19,1475,200,3540,5,1,9736240,480,-10.84,0.61,12,0.02,-455.00,8037.00,5747,20240425,-14.22,3554,20241209,38.72,5620,-12.28,20250120,4260,15.73,20250321,6210,-20.61,20240510,3890,26.74,20241209,0.00,Y,200780,200,19 억,,59614,N,N,0,N,00,N +20250509,090852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4930,5,2,0.10,344760,70,2.23,4925,4930,4925,6400,3450,4925,4925.14,0.61,0,-62,4975,4950,4925,4900,4875,4937,4887,19,1475,200,3540,5,1,9736240,480,-10.84,0.61,12,0.00,-455.00,8037.00,5747,20240425,-14.22,3554,20241209,38.72,5620,-12.28,20250120,4260,15.73,20250321,6210,-20.61,20240510,3890,26.74,20241209,0.00,Y,200780,200,19 억,,59614,N,N,0,N,00,N 20250508,160836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4925,10,2,0.20,15429125,3141,100.87,4950,4950,4900,6380,3445,4915,4912.17,0.62,0,-122,4991,4952,4911,4872,4831,4972,4892,19,1465,200,3530,5,1,9736240,480,-10.82,0.61,12,0.03,-455.00,8037.00,5747,20240425,-14.30,3554,20241209,38.58,5620,-12.37,20250120,4260,15.61,20250321,6210,-20.69,20240510,3890,26.61,20241209,0.00,Y,200780,200,19 억,,60333,N,N,0,N,00,N 20250508,150847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4915,0,3,0.00,15404535,3136,100.71,4950,4950,4900,6380,3445,4915,4912.16,0.62,0,-121,4991,4952,4911,4872,4831,4972,4892,19,1465,200,3530,5,1,9736240,479,-10.80,0.61,12,0.03,-455.00,8037.00,5747,20240425,-14.48,3554,20241209,38.29,5620,-12.54,20250120,4260,15.38,20250321,6210,-20.85,20240510,3890,26.35,20241209,0.00,Y,200780,200,19 억,,60333,N,N,0,N,00,N 20250508,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4915,0,3,0.00,15026355,3059,98.23,4950,4950,4900,6380,3445,4915,4912.18,0.62,0,-102,4991,4952,4911,4872,4831,4972,4892,19,1465,200,3530,5,1,9736240,479,-10.80,0.61,12,0.03,-455.00,8037.00,5747,20240425,-14.48,3554,20241209,38.29,5620,-12.54,20250120,4260,15.38,20250321,6210,-20.85,20240510,3890,26.35,20241209,0.00,Y,200780,200,19 억,,60333,N,N,0,N,00,N diff --git a/200880/price/prices-20250501.csv b/200880/price/prices-20250501.csv index c39ace3e0c97..f6a4bbcddda2 100644 --- a/200880/price/prices-20250501.csv +++ b/200880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160842,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11760,0,3,0.00,738893055,62466,92.30,11890,12020,11750,15280,8240,11760,11828.72,7.40,0,2216,11953,11856,11743,11646,11533,11905,11695,135,3520,500,8700,10,1,27028437,3179,2.16,0.29,12,0.23,5450.00,40695.00,23200,20240627,-49.31,10290,20241209,14.29,14850,-20.81,20250325,10390,13.19,20250409,23200,-49.31,20240627,10290,14.29,20241209,2.58,Y,200880,500,135 억,,1999251,N,N,11251,N,00,N +20250509,150852,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11770,10,2,0.09,716229685,60539,89.45,11890,12020,11750,15280,8240,11760,11830.88,7.40,0,1719,11953,11856,11743,11646,11533,11905,11695,135,3520,500,8700,10,1,27028437,3181,2.16,0.29,12,0.22,5450.00,40695.00,23200,20240627,-49.27,10290,20241209,14.38,14850,-20.74,20250325,10390,13.28,20250409,23200,-49.27,20240627,10290,14.38,20241209,2.58,Y,200880,500,135 억,,1999251,N,N,14535,N,00,N +20250509,140848,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11780,20,2,0.17,613113745,51775,76.50,11890,12020,11750,15280,8240,11760,11841.89,7.40,0,456,11953,11856,11743,11646,11533,11905,11695,135,3520,500,8700,10,1,27028437,3184,2.16,0.29,12,0.19,5450.00,40695.00,23200,20240627,-49.22,10290,20241209,14.48,14850,-20.67,20250325,10390,13.38,20250409,23200,-49.22,20240627,10290,14.48,20241209,2.58,Y,200880,500,135 억,,1999251,N,N,14535,N,00,N +20250509,130847,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11780,20,2,0.17,523860875,44196,65.30,11890,12020,11750,15280,8240,11760,11853.13,7.40,0,2027,11953,11856,11743,11646,11533,11905,11695,135,3520,500,8700,10,1,27028437,3184,2.16,0.29,12,0.16,5450.00,40695.00,23200,20240627,-49.22,10290,20241209,14.48,14850,-20.67,20250325,10390,13.38,20250409,23200,-49.22,20240627,10290,14.48,20241209,2.58,Y,200880,500,135 억,,1999251,N,N,14535,N,00,N +20250509,120849,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11810,50,2,0.43,428458935,36102,53.34,11890,12020,11750,15280,8240,11760,11868.01,7.40,0,2899,11953,11856,11743,11646,11533,11905,11695,135,3520,500,8700,10,1,27028437,3192,2.17,0.29,12,0.13,5450.00,40695.00,23200,20240627,-49.09,10290,20241209,14.77,14850,-20.47,20250325,10390,13.67,20250409,23200,-49.09,20240627,10290,14.77,20241209,2.58,Y,200880,500,135 억,,1999251,N,N,14535,N,00,N +20250509,110846,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11800,40,2,0.34,380796115,32060,47.37,11890,12020,11750,15280,8240,11760,11877.61,7.40,0,2640,11953,11856,11743,11646,11533,11905,11695,135,3520,500,8700,10,1,27028437,3189,2.17,0.29,12,0.12,5450.00,40695.00,23200,20240627,-49.14,10290,20241209,14.67,14850,-20.54,20250325,10390,13.57,20250409,23200,-49.14,20240627,10290,14.67,20241209,2.58,Y,200880,500,135 억,,1999251,N,N,14535,N,00,N +20250509,100849,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11810,50,2,0.43,290952705,24438,36.11,11890,12020,11800,15280,8240,11760,11905.75,7.40,0,3476,11953,11856,11743,11646,11533,11905,11695,135,3520,500,8700,10,1,27028437,3192,2.17,0.29,12,0.09,5450.00,40695.00,23200,20240627,-49.09,10290,20241209,14.77,14850,-20.47,20250325,10390,13.67,20250409,23200,-49.09,20240627,10290,14.77,20241209,2.58,Y,200880,500,135 억,,1999251,N,N,14535,N,00,N +20250509,090852,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11940,180,2,1.53,46250540,3884,5.74,11890,11960,11860,15280,8240,11760,11907.97,7.40,0,-518,11953,11856,11743,11646,11533,11905,11695,135,3520,500,8700,10,1,27028437,3227,2.19,0.29,12,0.01,5450.00,40695.00,23200,20240627,-48.53,10290,20241209,16.03,14850,-19.60,20250325,10390,14.92,20250409,23200,-48.53,20240627,10290,16.03,20241209,2.58,Y,200880,500,135 억,,1999251,N,N,14535,N,00,N 20250508,160836,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11760,40,2,0.34,794681675,67677,94.22,11630,11840,11630,15230,8210,11720,11742.27,7.29,0,25596,11973,11846,11713,11586,11453,11780,11520,135,3510,500,8670,10,1,27028437,3179,2.16,0.29,12,0.25,5450.00,40695.00,23200,20240627,-49.31,10290,20241209,14.29,14850,-20.81,20250325,10390,13.19,20250409,23200,-49.31,20240627,10290,14.29,20241209,2.57,Y,200880,500,135 억,,1970914,N,N,14535,N,00,N 20250508,150847,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11720,0,3,0.00,719824815,61301,85.34,11630,11840,11630,15230,8210,11720,11742.46,7.29,0,25380,11973,11846,11713,11586,11453,11780,11520,135,3510,500,8670,10,1,27028437,3168,2.15,0.29,12,0.23,5450.00,40695.00,23200,20240627,-49.48,10290,20241209,13.90,14850,-21.08,20250325,10390,12.80,20250409,23200,-49.48,20240627,10290,13.90,20241209,2.57,Y,200880,500,135 억,,1970914,N,N,5191,N,00,N 20250508,140844,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11720,0,3,0.00,602949390,51328,71.46,11630,11840,11630,15230,8210,11720,11746.99,7.29,0,24159,11973,11846,11713,11586,11453,11780,11520,135,3510,500,8670,10,1,27028437,3168,2.15,0.29,12,0.19,5450.00,40695.00,23200,20240627,-49.48,10290,20241209,13.90,14850,-21.08,20250325,10390,12.80,20250409,23200,-49.48,20240627,10290,13.90,20241209,2.57,Y,200880,500,135 억,,1970914,N,N,5191,N,00,N diff --git a/201490/price/prices-20250501.csv b/201490/price/prices-20250501.csv index f2c4d15605df..785984370c8c 100644 --- a/201490/price/prices-20250501.csv +++ b/201490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1820,-24,5,-1.30,137777862,75775,154.07,1844,1844,1800,2395,1291,1844,1818.25,1.09,0,-4770,1881,1862,1841,1822,1801,1852,1812,156,551,500,1290,1,1,30390092,553,101.11,0.38,12,0.25,18.00,4828.00,2710,20240516,-32.84,1610,20241209,13.04,2000,-9.00,20250411,1610,13.04,20250410,2710,-32.84,20240516,1610,13.04,20241209,4.61,Y,201490,500,156 억,,329926,N,N,8633,N,00,N +20250509,150852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1807,-37,5,-2.01,129798623,71385,145.15,1844,1844,1800,2395,1291,1844,1818.29,1.09,0,-2646,1881,1862,1841,1822,1801,1852,1812,156,551,500,1290,1,1,30390092,549,100.39,0.37,12,0.23,18.00,4828.00,2710,20240516,-33.32,1610,20241209,12.24,2000,-9.65,20250411,1610,12.24,20250410,2710,-33.32,20240516,1610,12.24,20241209,4.61,Y,201490,500,156 억,,329926,N,N,3191,N,00,N +20250509,140848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1806,-38,5,-2.06,115848108,63649,129.42,1844,1844,1801,2395,1291,1844,1820.11,1.09,0,-1381,1881,1862,1841,1822,1801,1852,1812,156,551,500,1290,1,1,30390092,549,100.33,0.37,12,0.21,18.00,4828.00,2710,20240516,-33.36,1610,20241209,12.17,2000,-9.70,20250411,1610,12.17,20250410,2710,-33.36,20240516,1610,12.17,20241209,4.61,Y,201490,500,156 억,,329926,N,N,3191,N,00,N +20250509,130847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1820,-24,5,-1.30,62466784,34163,69.46,1844,1844,1820,2395,1291,1844,1828.49,1.09,0,-6802,1881,1862,1841,1822,1801,1852,1812,156,551,500,1290,1,1,30390092,553,101.11,0.38,12,0.11,18.00,4828.00,2710,20240516,-32.84,1610,20241209,13.04,2000,-9.00,20250411,1610,13.04,20250410,2710,-32.84,20240516,1610,13.04,20241209,4.61,Y,201490,500,156 억,,329926,N,N,3191,N,00,N +20250509,120850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1827,-17,5,-0.92,49014874,26787,54.47,1844,1844,1821,2395,1291,1844,1829.80,1.09,0,-8614,1881,1862,1841,1822,1801,1852,1812,156,551,500,1290,1,1,30390092,555,101.50,0.38,12,0.09,18.00,4828.00,2710,20240516,-32.58,1610,20241209,13.48,2000,-8.65,20250411,1610,13.48,20250410,2710,-32.58,20240516,1610,13.48,20241209,4.61,Y,201490,500,156 억,,329926,N,N,3191,N,00,N +20250509,110846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1826,-18,5,-0.98,35143956,19197,39.03,1844,1844,1821,2395,1291,1844,1830.70,1.09,0,-6027,1881,1862,1841,1822,1801,1852,1812,156,551,500,1290,1,1,30390092,555,101.44,0.38,12,0.06,18.00,4828.00,2710,20240516,-32.62,1610,20241209,13.42,2000,-8.70,20250411,1610,13.42,20250410,2710,-32.62,20240516,1610,13.42,20241209,4.61,Y,201490,500,156 억,,329926,N,N,3191,N,00,N +20250509,100850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1838,-6,5,-0.33,20437190,11163,22.70,1844,1844,1821,2395,1291,1844,1830.80,1.09,0,-3049,1881,1862,1841,1822,1801,1852,1812,156,551,500,1290,1,1,30390092,559,102.11,0.38,12,0.04,18.00,4828.00,2710,20240516,-32.18,1610,20241209,14.16,2000,-8.10,20250411,1610,14.16,20250410,2710,-32.18,20240516,1610,14.16,20241209,4.61,Y,201490,500,156 억,,329926,N,N,3191,N,00,N +20250509,090852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1838,-6,5,-0.33,5496093,3002,6.10,1844,1844,1825,2395,1291,1844,1830.81,1.09,0,-891,1881,1862,1841,1822,1801,1852,1812,156,551,500,1290,1,1,30390092,559,102.11,0.38,12,0.01,18.00,4828.00,2710,20240516,-32.18,1610,20241209,14.16,2000,-8.10,20250411,1610,14.16,20250410,2710,-32.18,20240516,1610,14.16,20241209,4.61,Y,201490,500,156 억,,329926,N,N,3191,N,00,N 20250508,160836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1844,-10,5,-0.54,90014510,49173,83.21,1855,1860,1820,2410,1298,1854,1830.57,1.10,0,605,1893,1873,1849,1829,1805,1861,1817,156,556,500,1290,1,1,30390092,560,102.44,0.38,12,0.16,18.00,4828.00,2710,20240516,-31.96,1610,20241209,14.53,2000,-7.80,20250411,1610,14.53,20250410,2710,-31.96,20240516,1610,14.53,20241209,4.54,Y,201490,500,156 억,,335330,N,N,3191,N,00,N 20250508,150848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1826,-28,5,-1.51,76678103,41903,70.91,1855,1860,1820,2410,1298,1854,1829.90,1.10,0,45,1893,1873,1849,1829,1805,1861,1817,156,556,500,1290,1,1,30390092,555,101.44,0.38,12,0.14,18.00,4828.00,2710,20240516,-32.62,1610,20241209,13.42,2000,-8.70,20250411,1610,13.42,20250410,2710,-32.62,20240516,1610,13.42,20241209,4.54,Y,201490,500,156 억,,335330,N,N,0,N,00,N 20250508,140844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1829,-25,5,-1.35,56850765,31030,52.51,1855,1860,1825,2410,1298,1854,1832.12,1.10,0,-3188,1893,1873,1849,1829,1805,1861,1817,156,556,500,1290,1,1,30390092,556,101.61,0.38,12,0.10,18.00,4828.00,2710,20240516,-32.51,1610,20241209,13.60,2000,-8.55,20250411,1610,13.60,20250410,2710,-32.51,20240516,1610,13.60,20241209,4.54,Y,201490,500,156 억,,335330,N,N,0,N,00,N diff --git a/202960/price/prices-20250501.csv b/202960/price/prices-20250501.csv index 36c260214140..2be9c06f7187 100644 --- a/202960/price/prices-20250501.csv +++ b/202960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160843,57,100.00,KONEX,,,N,N,N,N, ,N,892,-8,5,-0.89,892,1,100.00,892,892,892,1035,765,900,892.00,0.00,0,0,900,900,900,900,900,900,900,60,135,500,540,1,1,11915582,106,5.31,0.64,12,0.00,168.00,1397.00,1546,20240425,-42.30,708,20240805,25.99,1400,-36.29,20250102,733,21.69,20250319,1400,-36.29,20250102,708,25.99,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250509,150852,57,100.00,KONEX,,,N,N,N,N, ,N,892,-8,5,-0.89,892,1,100.00,892,892,892,1035,765,900,892.00,0.00,0,0,900,900,900,900,900,900,900,60,135,500,540,1,1,11915582,106,5.31,0.64,12,0.00,168.00,1397.00,1546,20240425,-42.30,708,20240805,25.99,1400,-36.29,20250102,733,21.69,20250319,1400,-36.29,20250102,708,25.99,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250509,140848,57,100.00,KONEX,,,N,N,N,N, ,N,892,-8,5,-0.89,892,1,100.00,892,892,892,1035,765,900,892.00,0.00,0,0,900,900,900,900,900,900,900,60,135,500,540,1,1,11915582,106,5.31,0.64,12,0.00,168.00,1397.00,1546,20240425,-42.30,708,20240805,25.99,1400,-36.29,20250102,733,21.69,20250319,1400,-36.29,20250102,708,25.99,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250509,130848,57,100.00,KONEX,,,N,N,N,N, ,N,892,-8,5,-0.89,892,1,100.00,892,892,892,1035,765,900,892.00,0.00,0,0,900,900,900,900,900,900,900,60,135,500,540,1,1,11915582,106,5.31,0.64,12,0.00,168.00,1397.00,1546,20240425,-42.30,708,20240805,25.99,1400,-36.29,20250102,733,21.69,20250319,1400,-36.29,20250102,708,25.99,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250509,120850,57,100.00,KONEX,,,N,N,N,N, ,N,892,-8,5,-0.89,892,1,100.00,892,892,892,1035,765,900,892.00,0.00,0,0,900,900,900,900,900,900,900,60,135,500,540,1,1,11915582,106,5.31,0.64,12,0.00,168.00,1397.00,1546,20240425,-42.30,708,20240805,25.99,1400,-36.29,20250102,733,21.69,20250319,1400,-36.29,20250102,708,25.99,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250509,110846,57,100.00,KONEX,,,N,N,N,N, ,N,892,-8,5,-0.89,892,1,100.00,892,892,892,1035,765,900,892.00,0.00,0,0,900,900,900,900,900,900,900,60,135,500,540,1,1,11915582,106,5.31,0.64,12,0.00,168.00,1397.00,1546,20240425,-42.30,708,20240805,25.99,1400,-36.29,20250102,733,21.69,20250319,1400,-36.29,20250102,708,25.99,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250509,100850,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,60,135,500,540,1,1,11915582,107,5.36,0.64,12,0.00,168.00,1397.00,1546,20240425,-41.79,708,20240805,27.12,1400,-35.71,20250102,733,22.78,20250319,1400,-35.71,20250102,708,27.12,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250509,090853,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,60,135,500,540,1,1,11915582,107,5.36,0.64,12,0.00,168.00,1397.00,1546,20240425,-41.79,708,20240805,27.12,1400,-35.71,20250102,733,22.78,20250319,1400,-35.71,20250102,708,27.12,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N 20250508,160837,57,100.00,KONEX,,,N,N,N,N, ,N,900,42,2,4.90,900,1,0.93,900,900,900,986,730,858,900.00,0.00,0,0,976,916,839,779,702,878,741,60,128,500,510,1,1,11915582,107,5.36,0.64,12,0.00,168.00,1397.00,1600,20240424,-43.75,708,20240805,27.12,1400,-35.71,20250102,733,22.78,20250319,1400,-35.71,20250102,708,27.12,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N 20250508,150848,57,100.00,KONEX,,,N,N,N,N, ,N,900,42,2,4.90,900,1,0.93,900,900,900,986,730,858,900.00,0.00,0,0,976,916,839,779,702,878,741,60,128,500,510,1,1,11915582,107,5.36,0.64,12,0.00,168.00,1397.00,1600,20240424,-43.75,708,20240805,27.12,1400,-35.71,20250102,733,22.78,20250319,1400,-35.71,20250102,708,27.12,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N 20250508,140844,57,100.00,KONEX,,,N,N,N,N, ,N,900,42,2,4.90,900,1,0.93,900,900,900,986,730,858,900.00,0.00,0,0,976,916,839,779,702,878,741,60,128,500,510,1,1,11915582,107,5.36,0.64,12,0.00,168.00,1397.00,1600,20240424,-43.75,708,20240805,27.12,1400,-35.71,20250102,733,22.78,20250319,1400,-35.71,20250102,708,27.12,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N diff --git a/203400/price/prices-20250501.csv b/203400/price/prices-20250501.csv index 1622daef4149..08dae0324769 100644 --- a/203400/price/prices-20250501.csv +++ b/203400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,30,2,0.50,183503170,30535,45.80,6070,6070,5970,7810,4210,6010,6009.60,0.55,0,932,6390,6200,6100,5910,5810,6150,5860,143,1800,500,4200,10,1,28637415,1730,-3.54,6.15,12,0.11,-1706.00,982.00,13000,20240610,-53.54,5240,20250407,15.27,7550,-20.00,20250108,5240,15.27,20250407,13000,-53.54,20240610,5240,15.27,20250407,0.02,Y,203400,500,143 억,,157974,N,N,5067,N,00,N +20250509,150852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,30,2,0.50,180048840,29963,44.94,6070,6070,5970,7810,4210,6010,6009.04,0.55,0,988,6390,6200,6100,5910,5810,6150,5860,143,1800,500,4200,10,1,28637415,1730,-3.54,6.15,12,0.10,-1706.00,982.00,13000,20240610,-53.54,5240,20250407,15.27,7550,-20.00,20250108,5240,15.27,20250407,13000,-53.54,20240610,5240,15.27,20250407,0.02,Y,203400,500,143 억,,157974,N,N,7780,N,00,N +20250509,140849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,0,3,0.00,159474530,26545,39.81,6070,6070,5970,7810,4210,6010,6007.71,0.55,0,-1537,6390,6200,6100,5910,5810,6150,5860,143,1800,500,4200,10,1,28637415,1721,-3.52,6.12,12,0.09,-1706.00,982.00,13000,20240610,-53.77,5240,20250407,14.69,7550,-20.40,20250108,5240,14.69,20250407,13000,-53.77,20240610,5240,14.69,20250407,0.02,Y,203400,500,143 억,,157974,N,N,7780,N,00,N +20250509,130848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-10,5,-0.17,124251220,20680,31.02,6070,6070,5970,7810,4210,6010,6008.28,0.55,0,-2887,6390,6200,6100,5910,5810,6150,5860,143,1800,500,4200,10,1,28637415,1718,-3.52,6.11,12,0.07,-1706.00,982.00,13000,20240610,-53.85,5240,20250407,14.50,7550,-20.53,20250108,5240,14.50,20250407,13000,-53.85,20240610,5240,14.50,20250407,0.02,Y,203400,500,143 억,,157974,N,N,7780,N,00,N +20250509,120850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-10,5,-0.17,94591930,15727,23.59,6070,6070,5990,7810,4210,6010,6014.62,0.55,0,-1844,6390,6200,6100,5910,5810,6150,5860,143,1800,500,4200,10,1,28637415,1718,-3.52,6.11,12,0.05,-1706.00,982.00,13000,20240610,-53.85,5240,20250407,14.50,7550,-20.53,20250108,5240,14.50,20250407,13000,-53.85,20240610,5240,14.50,20250407,0.02,Y,203400,500,143 억,,157974,N,N,7780,N,00,N +20250509,110846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-10,5,-0.17,73664940,12239,18.36,6070,6070,5990,7810,4210,6010,6018.87,0.55,0,-2736,6390,6200,6100,5910,5810,6150,5860,143,1800,500,4200,10,1,28637415,1718,-3.52,6.11,12,0.04,-1706.00,982.00,13000,20240610,-53.85,5240,20250407,14.50,7550,-20.53,20250108,5240,14.50,20250407,13000,-53.85,20240610,5240,14.50,20250407,0.02,Y,203400,500,143 억,,157974,N,N,7780,N,00,N +20250509,100850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,30,2,0.50,42994990,7141,10.71,6070,6070,5990,7810,4210,6010,6020.86,0.55,0,-44,6390,6200,6100,5910,5810,6150,5860,143,1800,500,4200,10,1,28637415,1730,-3.54,6.15,12,0.02,-1706.00,982.00,13000,20240610,-53.54,5240,20250407,15.27,7550,-20.00,20250108,5240,15.27,20250407,13000,-53.54,20240610,5240,15.27,20250407,0.02,Y,203400,500,143 억,,157974,N,N,7780,N,00,N +20250509,090853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-10,5,-0.17,9106530,1514,2.27,6070,6070,6000,7810,4210,6010,6014.88,0.55,0,-891,6390,6200,6100,5910,5810,6150,5860,143,1800,500,4200,10,1,28637415,1718,-3.52,6.11,12,0.01,-1706.00,982.00,13000,20240610,-53.85,5240,20250407,14.50,7550,-20.53,20250108,5240,14.50,20250407,13000,-53.85,20240610,5240,14.50,20250407,0.02,Y,203400,500,143 억,,157974,N,N,7780,N,00,N 20250508,160837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-190,5,-3.06,407440475,66544,94.93,6240,6290,6000,8060,4340,6200,6122.87,0.57,0,9605,6560,6380,6290,6110,6020,6335,6065,143,1860,500,4340,10,1,28637415,1721,-3.52,6.12,12,0.23,-1706.00,982.00,13000,20240610,-53.77,5240,20250407,14.69,7550,-20.40,20250108,5240,14.69,20250407,13000,-53.77,20240610,5240,14.69,20250407,0.02,Y,203400,500,143 억,,163934,N,N,7780,N,00,N 20250508,150848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-190,5,-3.06,372194415,60699,86.59,6240,6290,6000,8060,4340,6200,6131.80,0.57,0,11577,6560,6380,6290,6110,6020,6335,6065,143,1860,500,4340,10,1,28637415,1721,-3.52,6.12,12,0.21,-1706.00,982.00,13000,20240610,-53.77,5240,20250407,14.69,7550,-20.40,20250108,5240,14.69,20250407,13000,-53.77,20240610,5240,14.69,20250407,0.02,Y,203400,500,143 억,,163934,N,N,237,N,00,N 20250508,140844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6090,-110,5,-1.77,238570850,38627,55.10,6240,6290,6080,8060,4340,6200,6176.27,0.57,0,4766,6560,6380,6290,6110,6020,6335,6065,143,1860,500,4340,10,1,28637415,1744,-3.57,6.20,12,0.13,-1706.00,982.00,13000,20240610,-53.15,5240,20250407,16.22,7550,-19.34,20250108,5240,16.22,20250407,13000,-53.15,20240610,5240,16.22,20250407,0.02,Y,203400,500,143 억,,163934,N,N,237,N,00,N diff --git a/203450/price/prices-20250501.csv b/203450/price/prices-20250501.csv index a630225606b9..a2e1aa6483ca 100644 --- a/203450/price/prices-20250501.csv +++ b/203450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,-15,5,-0.50,158796105,53481,44.14,3010,3010,2955,3865,2085,2975,2969.40,7.26,0,-1379,3065,3020,2950,2905,2835,3042,2927,73,890,500,2020,5,1,14079007,417,8.46,0.87,12,0.38,350.00,3402.00,3800,20250429,-22.11,2315,20240909,27.86,3800,-22.11,20250429,2555,15.85,20250203,3800,-22.11,20250429,2315,27.86,20240909,1.41,Y,203450,500,73 억,,1022659,N,N,0,N,00,N +20250509,150853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-5,5,-0.17,149285770,50270,41.49,3010,3010,2955,3865,2085,2975,2969.68,7.26,0,-1324,3065,3020,2950,2905,2835,3042,2927,73,890,500,2020,5,1,14079007,418,8.49,0.87,12,0.36,350.00,3402.00,3800,20250429,-21.84,2315,20240909,28.29,3800,-21.84,20250429,2555,16.24,20250203,3800,-21.84,20250429,2315,28.29,20240909,1.41,Y,203450,500,73 억,,1022659,N,N,0,N,00,N +20250509,140849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,5,2,0.17,125960370,42390,34.99,3010,3010,2955,3865,2085,2975,2971.46,7.26,0,-1916,3065,3020,2950,2905,2835,3042,2927,73,890,500,2020,5,1,14079007,420,8.51,0.88,12,0.30,350.00,3402.00,3800,20250429,-21.58,2315,20240909,28.73,3800,-21.58,20250429,2555,16.63,20250203,3800,-21.58,20250429,2315,28.73,20240909,1.41,Y,203450,500,73 억,,1022659,N,N,0,N,00,N +20250509,130848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-5,5,-0.17,114653530,38584,31.85,3010,3010,2955,3865,2085,2975,2971.53,7.26,0,-2414,3065,3020,2950,2905,2835,3042,2927,73,890,500,2020,5,1,14079007,418,8.49,0.87,12,0.27,350.00,3402.00,3800,20250429,-21.84,2315,20240909,28.29,3800,-21.84,20250429,2555,16.24,20250203,3800,-21.84,20250429,2315,28.29,20240909,1.41,Y,203450,500,73 억,,1022659,N,N,0,N,00,N +20250509,120850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-10,5,-0.34,87943500,29580,24.42,3010,3010,2955,3865,2085,2975,2973.07,7.26,0,-2818,3065,3020,2950,2905,2835,3042,2927,73,890,500,2020,5,1,14079007,417,8.47,0.87,12,0.21,350.00,3402.00,3800,20250429,-21.97,2315,20240909,28.08,3800,-21.97,20250429,2555,16.05,20250203,3800,-21.97,20250429,2315,28.08,20240909,1.41,Y,203450,500,73 억,,1022659,N,N,0,N,00,N +20250509,110847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,5,2,0.17,67292485,22623,18.67,3010,3010,2955,3865,2085,2975,2974.52,7.26,0,-2662,3065,3020,2950,2905,2835,3042,2927,73,890,500,2020,5,1,14079007,420,8.51,0.88,12,0.16,350.00,3402.00,3800,20250429,-21.58,2315,20240909,28.73,3800,-21.58,20250429,2555,16.63,20250203,3800,-21.58,20250429,2315,28.73,20240909,1.41,Y,203450,500,73 억,,1022659,N,N,0,N,00,N +20250509,100850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-10,5,-0.34,41765485,14026,11.58,3010,3010,2960,3865,2085,2975,2977.72,7.26,0,-1282,3065,3020,2950,2905,2835,3042,2927,73,890,500,2020,5,1,14079007,417,8.47,0.87,12,0.10,350.00,3402.00,3800,20250429,-21.97,2315,20240909,28.08,3800,-21.97,20250429,2555,16.05,20250203,3800,-21.97,20250429,2315,28.08,20240909,1.41,Y,203450,500,73 억,,1022659,N,N,0,N,00,N +20250509,090853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,10,2,0.34,11737545,3925,3.24,3010,3010,2975,3865,2085,2975,2990.46,7.26,0,-952,3065,3020,2950,2905,2835,3042,2927,73,890,500,2020,5,1,14079007,420,8.53,0.88,12,0.03,350.00,3402.00,3800,20250429,-21.45,2315,20240909,28.94,3800,-21.45,20250429,2555,16.83,20250203,3800,-21.45,20250429,2315,28.94,20240909,1.41,Y,203450,500,73 억,,1022659,N,N,0,N,00,N 20250508,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,65,2,2.23,356836387,120935,67.03,2880,2995,2880,3780,2040,2910,2950.65,7.23,0,6353,2973,2941,2903,2871,2833,2957,2887,73,870,500,1970,5,1,14079007,419,8.50,0.87,12,0.86,350.00,3402.00,3800,20250429,-21.71,2315,20240909,28.51,3800,-21.71,20250429,2555,16.44,20250203,3800,-21.71,20250429,2315,28.51,20240909,1.43,Y,203450,500,73 억,,1017458,N,N,0,N,00,N 20250508,150848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,45,2,1.55,352197767,119372,66.16,2880,2995,2880,3780,2040,2910,2950.42,7.23,0,6465,2973,2941,2903,2871,2833,2957,2887,73,870,500,1970,5,1,14079007,416,8.44,0.87,12,0.85,350.00,3402.00,3800,20250429,-22.24,2315,20240909,27.65,3800,-22.24,20250429,2555,15.66,20250203,3800,-22.24,20250429,2315,27.65,20240909,1.43,Y,203450,500,73 억,,1017458,N,N,0,N,00,N 20250508,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,60,2,2.06,305279427,103490,57.36,2880,2995,2880,3780,2040,2910,2949.84,7.23,0,5048,2973,2941,2903,2871,2833,2957,2887,73,870,500,1970,5,1,14079007,418,8.49,0.87,12,0.74,350.00,3402.00,3800,20250429,-21.84,2315,20240909,28.29,3800,-21.84,20250429,2555,16.24,20250203,3800,-21.84,20250429,2315,28.29,20240909,1.43,Y,203450,500,73 억,,1017458,N,N,0,N,00,N diff --git a/203650/price/prices-20250501.csv b/203650/price/prices-20250501.csv index 424856e89e2b..2d5e0549adeb 100644 --- a/203650/price/prices-20250501.csv +++ b/203650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,40,2,1.16,1983952083,569775,149.53,3540,3545,3440,4465,2405,3435,3481.99,2.52,0,-88362,3491,3462,3436,3407,3381,3462,3407,51,1030,100,2400,5,1,50605754,1759,13.57,1.58,12,1.13,256.00,2203.00,4430,20250106,-21.56,2285,20240805,52.08,4430,-21.56,20250106,2830,22.79,20250409,4430,-21.56,20250106,2285,52.08,20240805,2.99,Y,203650,100,50 억,,1273015,N,N,53334,N,00,N +20250509,150853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,40,2,1.16,1868599733,536546,140.81,3540,3545,3440,4465,2405,3435,3482.65,2.52,0,-89741,3491,3462,3436,3407,3381,3462,3407,51,1030,100,2400,5,1,50605754,1759,13.57,1.58,12,1.06,256.00,2203.00,4430,20250106,-21.56,2285,20240805,52.08,4430,-21.56,20250106,2830,22.79,20250409,4430,-21.56,20250106,2285,52.08,20240805,2.99,Y,203650,100,50 억,,1273015,N,N,41935,N,00,N +20250509,140849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,45,2,1.31,1676401271,481338,126.32,3540,3545,3440,4465,2405,3435,3482.79,2.52,0,-105338,3491,3462,3436,3407,3381,3462,3407,51,1030,100,2400,5,1,50605754,1761,13.59,1.58,12,0.95,256.00,2203.00,4430,20250106,-21.44,2285,20240805,52.30,4430,-21.44,20250106,2830,22.97,20250409,4430,-21.44,20250106,2285,52.30,20240805,2.99,Y,203650,100,50 억,,1273015,N,N,41935,N,00,N +20250509,130848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,40,2,1.16,1512653454,434302,113.97,3540,3545,3440,4465,2405,3435,3482.95,2.52,0,-123335,3491,3462,3436,3407,3381,3462,3407,51,1030,100,2400,5,1,50605754,1759,13.57,1.58,12,0.86,256.00,2203.00,4430,20250106,-21.56,2285,20240805,52.08,4430,-21.56,20250106,2830,22.79,20250409,4430,-21.56,20250106,2285,52.08,20240805,2.99,Y,203650,100,50 억,,1273015,N,N,41935,N,00,N +20250509,120851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,40,2,1.16,1373411030,394175,103.44,3540,3545,3440,4465,2405,3435,3484.27,2.52,0,-119162,3491,3462,3436,3407,3381,3462,3407,51,1030,100,2400,5,1,50605754,1759,13.57,1.58,12,0.78,256.00,2203.00,4430,20250106,-21.56,2285,20240805,52.08,4430,-21.56,20250106,2830,22.79,20250409,4430,-21.56,20250106,2285,52.08,20240805,2.99,Y,203650,100,50 억,,1273015,N,N,41935,N,00,N +20250509,110847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,35,2,1.02,1244621710,357015,93.69,3540,3545,3440,4465,2405,3435,3486.19,2.52,0,-118036,3491,3462,3436,3407,3381,3462,3407,51,1030,100,2400,5,1,50605754,1756,13.55,1.58,12,0.71,256.00,2203.00,4430,20250106,-21.67,2285,20240805,51.86,4430,-21.67,20250106,2830,22.61,20250409,4430,-21.67,20250106,2285,51.86,20240805,2.99,Y,203650,100,50 억,,1273015,N,N,41935,N,00,N +20250509,100851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,20,2,0.58,1035133245,296350,77.77,3540,3545,3455,4465,2405,3435,3492.94,2.52,0,-98958,3491,3462,3436,3407,3381,3462,3407,51,1030,100,2400,5,1,50605754,1748,13.50,1.57,12,0.59,256.00,2203.00,4430,20250106,-22.01,2285,20240805,51.20,4430,-22.01,20250106,2830,22.08,20250409,4430,-22.01,20250106,2285,51.20,20240805,2.99,Y,203650,100,50 억,,1273015,N,N,41935,N,00,N +20250509,090853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,35,2,1.02,614818786,175282,46.00,3540,3545,3470,4465,2405,3435,3507.60,2.52,0,-86703,3491,3462,3436,3407,3381,3462,3407,51,1030,100,2400,5,1,50605754,1756,13.55,1.58,12,0.35,256.00,2203.00,4430,20250106,-21.67,2285,20240805,51.86,4430,-21.67,20250106,2830,22.61,20250409,4430,-21.67,20250106,2285,51.86,20240805,2.99,Y,203650,100,50 억,,1273015,N,N,41935,N,00,N 20250508,160837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,0,3,0.00,1307464412,381055,110.54,3435,3465,3410,4465,2405,3435,3431.17,2.48,0,49413,3498,3466,3433,3401,3368,3482,3417,51,1030,100,2400,5,1,50605754,1738,13.42,1.56,12,0.75,256.00,2203.00,4430,20250106,-22.46,2285,20240805,50.33,4430,-22.46,20250106,2830,21.38,20250409,4430,-22.46,20250106,2285,50.33,20240805,2.93,Y,203650,100,50 억,,1256919,N,N,41935,N,00,N 20250508,150849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,5,2,0.15,1211534307,353120,102.44,3435,3465,3410,4465,2405,3435,3430.94,2.48,0,45268,3498,3466,3433,3401,3368,3482,3417,51,1030,100,2400,5,1,50605754,1741,13.44,1.56,12,0.70,256.00,2203.00,4430,20250106,-22.35,2285,20240805,50.55,4430,-22.35,20250106,2830,21.55,20250409,4430,-22.35,20250106,2285,50.55,20240805,2.93,Y,203650,100,50 억,,1256919,N,N,52,N,00,N 20250508,140845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3425,-10,5,-0.29,952882972,277608,80.53,3435,3465,3410,4465,2405,3435,3432.48,2.48,0,35380,3498,3466,3433,3401,3368,3482,3417,51,1030,100,2400,5,1,50605754,1733,13.38,1.55,12,0.55,256.00,2203.00,4430,20250106,-22.69,2285,20240805,49.89,4430,-22.69,20250106,2830,21.02,20250409,4430,-22.69,20250106,2285,49.89,20240805,2.93,Y,203650,100,50 억,,1256919,N,N,52,N,00,N diff --git a/203690/price/prices-20250501.csv b/203690/price/prices-20250501.csv index 92b3784abf14..b05442cc5a00 100644 --- a/203690/price/prices-20250501.csv +++ b/203690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160844,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N +20250509,150853,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N +20250509,140849,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N +20250509,130849,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N +20250509,120851,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N +20250509,110847,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N +20250509,100851,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N +20250509,090854,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11400,20240429,-61.18,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N 20250508,160838,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11480,20240424,-61.45,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N 20250508,150849,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11480,20240424,-61.45,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N 20250508,140845,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.65,0,0,4425,4425,4425,4425,4425,4425,4425,84,1325,500,0,5,1,16743763,741,-6.92,2.23,12,0.00,-639.00,1981.00,11480,20240424,-61.45,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,10380,-57.37,20240517,3815,15.99,20250120,0.00,Y,203690,500,83 억,,109375,N,N,0,N,00,N diff --git a/204020/price/prices-20250501.csv b/204020/price/prices-20250501.csv index 8e5f0dacf72e..aef23de524db 100644 --- a/204020/price/prices-20250501.csv +++ b/204020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160844,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,-15,5,-0.58,18169545,7033,26.94,2595,2595,2575,3370,1820,2595,2583.47,5.48,0,-2203,2625,2610,2585,2570,2545,2617,2577,104,775,500,1920,5,1,20147430,520,5.35,0.62,12,0.03,482.00,4152.00,3400,20240613,-24.12,2470,20250409,4.45,3030,-14.85,20250306,2470,4.45,20250409,3400,-24.12,20240613,2470,4.45,20250409,1.38,Y,204020,500,103 억,,1103831,N,N,69,N,00,N +20250509,150853,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,-15,5,-0.58,17016270,6586,25.22,2595,2595,2575,3370,1820,2595,2583.70,5.48,0,-2253,2625,2610,2585,2570,2545,2617,2577,104,775,500,1920,5,1,20147430,520,5.35,0.62,12,0.03,482.00,4152.00,3400,20240613,-24.12,2470,20250409,4.45,3030,-14.85,20250306,2470,4.45,20250409,3400,-24.12,20240613,2470,4.45,20250409,1.38,Y,204020,500,103 억,,1103831,N,N,2784,N,00,N +20250509,140850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,-10,5,-0.39,12202420,4723,18.09,2595,2595,2575,3370,1820,2595,2583.62,5.48,0,-1681,2625,2610,2585,2570,2545,2617,2577,104,775,500,1920,5,1,20147430,521,5.36,0.62,12,0.02,482.00,4152.00,3400,20240613,-23.97,2470,20250409,4.66,3030,-14.69,20250306,2470,4.66,20250409,3400,-23.97,20240613,2470,4.66,20250409,1.38,Y,204020,500,103 억,,1103831,N,N,2784,N,00,N +20250509,130849,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,-15,5,-0.58,11771740,4556,17.45,2595,2595,2575,3370,1820,2595,2583.79,5.48,0,-1668,2625,2610,2585,2570,2545,2617,2577,104,775,500,1920,5,1,20147430,520,5.35,0.62,12,0.02,482.00,4152.00,3400,20240613,-24.12,2470,20250409,4.45,3030,-14.85,20250306,2470,4.45,20250409,3400,-24.12,20240613,2470,4.45,20250409,1.38,Y,204020,500,103 억,,1103831,N,N,2784,N,00,N +20250509,120851,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,-10,5,-0.39,8500290,3289,12.60,2595,2595,2575,3370,1820,2595,2584.46,5.48,0,-1553,2625,2610,2585,2570,2545,2617,2577,104,775,500,1920,5,1,20147430,521,5.36,0.62,12,0.02,482.00,4152.00,3400,20240613,-23.97,2470,20250409,4.66,3030,-14.69,20250306,2470,4.66,20250409,3400,-23.97,20240613,2470,4.66,20250409,1.38,Y,204020,500,103 억,,1103831,N,N,2784,N,00,N +20250509,110847,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,-10,5,-0.39,8190135,3169,12.14,2595,2595,2575,3370,1820,2595,2584.45,5.48,0,-1444,2625,2610,2585,2570,2545,2617,2577,104,775,500,1920,5,1,20147430,521,5.36,0.62,12,0.02,482.00,4152.00,3400,20240613,-23.97,2470,20250409,4.66,3030,-14.69,20250306,2470,4.66,20250409,3400,-23.97,20240613,2470,4.66,20250409,1.38,Y,204020,500,103 억,,1103831,N,N,2784,N,00,N +20250509,100851,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,-10,5,-0.39,3427385,1325,5.07,2595,2595,2575,3370,1820,2595,2586.71,5.48,0,-1105,2625,2610,2585,2570,2545,2617,2577,104,775,500,1920,5,1,20147430,521,5.36,0.62,12,0.01,482.00,4152.00,3400,20240613,-23.97,2470,20250409,4.66,3030,-14.69,20250306,2470,4.66,20250409,3400,-23.97,20240613,2470,4.66,20250409,1.38,Y,204020,500,103 억,,1103831,N,N,2784,N,00,N +20250509,090854,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,-15,5,-0.58,907195,350,1.34,2595,2595,2580,3370,1820,2595,2591.99,5.48,0,-198,2625,2610,2585,2570,2545,2617,2577,104,775,500,1920,5,1,20147430,520,5.35,0.62,12,0.00,482.00,4152.00,3400,20240613,-24.12,2470,20250409,4.45,3030,-14.85,20250306,2470,4.45,20250409,3400,-24.12,20240613,2470,4.45,20250409,1.38,Y,204020,500,103 억,,1103831,N,N,2784,N,00,N 20250508,160838,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2595,-5,5,-0.19,67364335,26110,130.64,2560,2600,2560,3380,1820,2600,2580.02,5.50,0,-1747,2640,2620,2580,2560,2520,2630,2570,104,780,500,1920,5,1,20147430,523,5.38,0.62,12,0.13,482.00,4152.00,3400,20240613,-23.68,2470,20250409,5.06,3030,-14.36,20250306,2470,5.06,20250409,3400,-23.68,20240613,2470,5.06,20250409,1.38,Y,204020,500,103 억,,1107494,N,N,2784,N,00,N 20250508,150849,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,-20,5,-0.77,48234720,18721,93.67,2560,2600,2560,3380,1820,2600,2576.50,5.50,0,-2659,2640,2620,2580,2560,2520,2630,2570,104,780,500,1920,5,1,20147430,520,5.35,0.62,12,0.09,482.00,4152.00,3400,20240613,-24.12,2470,20250409,4.45,3030,-14.85,20250306,2470,4.45,20250409,3400,-24.12,20240613,2470,4.45,20250409,1.38,Y,204020,500,103 억,,1107494,N,N,46,N,00,N 20250508,140845,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,-15,5,-0.58,28728731,11156,55.82,2560,2600,2560,3380,1820,2600,2575.18,5.50,0,193,2640,2620,2580,2560,2520,2630,2570,104,780,500,1920,5,1,20147430,521,5.36,0.62,12,0.06,482.00,4152.00,3400,20240613,-23.97,2470,20250409,4.66,3030,-14.69,20250306,2470,4.66,20250409,3400,-23.97,20240613,2470,4.66,20250409,1.38,Y,204020,500,103 억,,1107494,N,N,46,N,00,N diff --git a/204210/price/prices-20250501.csv b/204210/price/prices-20250501.csv index aa84cc7adece..f399eafd59b0 100644 --- a/204210/price/prices-20250501.csv +++ b/204210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160844,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4165,20240425,-51.14,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250509,150854,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4165,20240425,-51.14,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250509,140850,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4165,20240425,-51.14,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250509,130849,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4165,20240425,-51.14,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250509,120851,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4165,20240425,-51.14,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250509,110848,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4165,20240425,-51.14,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250509,100851,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4165,20240425,-51.14,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250509,090854,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4165,20240425,-51.14,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N 20250508,160838,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4165,20240425,-51.14,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N 20250508,150849,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4165,20240425,-51.14,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N 20250508,140846,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4165,20240425,-51.14,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N diff --git a/204270/price/prices-20250501.csv b/204270/price/prices-20250501.csv index 15b7528f0fcf..3c52494a4119 100644 --- a/204270/price/prices-20250501.csv +++ b/204270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160844,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15130,90,2,0.60,2361185530,158074,45.28,15160,15190,14580,19550,10530,15040,14937.16,2.64,0,-27269,15953,15496,15023,14566,14093,15725,14795,289,4510,500,10520,10,1,57848466,8752,-26.22,2.52,12,0.27,-577.00,6000.00,33050,20240704,-54.22,12150,20250409,24.53,29400,-48.54,20250217,12150,24.53,20250409,33050,-54.22,20240704,12150,24.53,20250409,4.42,Y,204270,500,289 억,,1525518,N,N,27046,N,00,N +20250509,150854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15110,70,2,0.47,2169538160,145406,41.65,15160,15190,14580,19550,10530,15040,14920.55,2.64,0,-26315,15953,15496,15023,14566,14093,15725,14795,289,4510,500,10520,10,1,57848466,8741,-26.19,2.52,12,0.25,-577.00,6000.00,33050,20240704,-54.28,12150,20250409,24.36,29400,-48.61,20250217,12150,24.36,20250409,33050,-54.28,20240704,12150,24.36,20250409,4.42,Y,204270,500,289 억,,1525518,N,N,45919,N,00,N +20250509,140850,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15160,120,2,0.80,2004396560,134457,38.51,15160,15190,14580,19550,10530,15040,14907.34,2.64,0,-26521,15953,15496,15023,14566,14093,15725,14795,289,4510,500,10520,10,1,57848466,8770,-26.27,2.53,12,0.23,-577.00,6000.00,33050,20240704,-54.13,12150,20250409,24.77,29400,-48.44,20250217,12150,24.77,20250409,33050,-54.13,20240704,12150,24.77,20250409,4.42,Y,204270,500,289 억,,1525518,N,N,45919,N,00,N +20250509,130849,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15020,-20,5,-0.13,1688232340,113494,32.51,15160,15190,14580,19550,10530,15040,14875.08,2.64,0,-27435,15953,15496,15023,14566,14093,15725,14795,289,4510,500,10520,10,1,57848466,8689,-26.03,2.50,12,0.20,-577.00,6000.00,33050,20240704,-54.55,12150,20250409,23.62,29400,-48.91,20250217,12150,23.62,20250409,33050,-54.55,20240704,12150,23.62,20250409,4.42,Y,204270,500,289 억,,1525518,N,N,45919,N,00,N +20250509,120852,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15030,-10,5,-0.07,1466538545,98749,28.28,15160,15190,14580,19550,10530,15040,14851.17,2.64,0,-23568,15953,15496,15023,14566,14093,15725,14795,289,4510,500,10520,10,1,57848466,8695,-26.05,2.50,12,0.17,-577.00,6000.00,33050,20240704,-54.52,12150,20250409,23.70,29400,-48.88,20250217,12150,23.70,20250409,33050,-54.52,20240704,12150,23.70,20250409,4.42,Y,204270,500,289 억,,1525518,N,N,45919,N,00,N +20250509,110848,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14900,-140,5,-0.93,1292483660,87089,24.94,15160,15190,14580,19550,10530,15040,14840.95,2.64,0,-22308,15953,15496,15023,14566,14093,15725,14795,289,4510,500,10520,10,1,57848466,8619,-25.82,2.48,12,0.15,-577.00,6000.00,33050,20240704,-54.92,12150,20250409,22.63,29400,-49.32,20250217,12150,22.63,20250409,33050,-54.92,20240704,12150,22.63,20250409,4.42,Y,204270,500,289 억,,1525518,N,N,45919,N,00,N +20250509,100852,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14760,-280,5,-1.86,788896750,52838,15.13,15160,15190,14740,19550,10530,15040,14930.48,2.64,0,-14327,15953,15496,15023,14566,14093,15725,14795,289,4510,500,10520,10,1,57848466,8538,-25.58,2.46,12,0.09,-577.00,6000.00,33050,20240704,-55.34,12150,20250409,21.48,29400,-49.80,20250217,12150,21.48,20250409,33050,-55.34,20240704,12150,21.48,20250409,4.42,Y,204270,500,289 억,,1525518,N,N,45919,N,00,N +20250509,090854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15160,120,2,0.80,163249060,10799,3.09,15160,15190,15050,19550,10530,15040,15117.05,2.64,0,-5976,15953,15496,15023,14566,14093,15725,14795,289,4510,500,10520,10,1,57848466,8770,-26.27,2.53,12,0.02,-577.00,6000.00,33050,20240704,-54.13,12150,20250409,24.77,29400,-48.44,20250217,12150,24.77,20250409,33050,-54.13,20240704,12150,24.77,20250409,4.42,Y,204270,500,289 억,,1525518,N,N,45919,N,00,N 20250508,160838,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15040,590,2,4.08,5261685300,349127,144.70,14750,15480,14550,18780,10120,14450,15071.00,2.59,0,-8055,15376,14912,14326,13862,13276,15145,14095,289,4330,500,10110,10,1,57848466,8700,-26.07,2.51,12,0.60,-577.00,6000.00,33050,20240704,-54.49,12150,20250409,23.79,29400,-48.84,20250217,12150,23.79,20250409,33050,-54.49,20240704,12150,23.79,20250409,4.39,Y,204270,500,289 억,,1499282,N,N,45919,N,00,N 20250508,150850,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15040,590,2,4.08,5119917330,339701,140.79,14750,15480,14550,18780,10120,14450,15071.83,2.59,0,-7955,15376,14912,14326,13862,13276,15145,14095,289,4330,500,10110,10,1,57848466,8700,-26.07,2.51,12,0.59,-577.00,6000.00,33050,20240704,-54.49,12150,20250409,23.79,29400,-48.84,20250217,12150,23.79,20250409,33050,-54.49,20240704,12150,23.79,20250409,4.39,Y,204270,500,289 억,,1499282,N,N,28482,N,00,N 20250508,140846,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15200,750,2,5.19,2874788360,192287,79.69,14750,15290,14550,18780,10120,14450,14950.51,2.59,0,11080,15376,14912,14326,13862,13276,15145,14095,289,4330,500,10110,10,1,57848466,8793,-26.34,2.53,12,0.33,-577.00,6000.00,33050,20240704,-54.01,12150,20250409,25.10,29400,-48.30,20250217,12150,25.10,20250409,33050,-54.01,20240704,12150,25.10,20250409,4.39,Y,204270,500,289 억,,1499282,N,N,28482,N,00,N diff --git a/204320/price/prices-20250501.csv b/204320/price/prices-20250501.csv index 4480759adf3f..6d8ad3b5c8d0 100644 --- a/204320/price/prices-20250501.csv +++ b/204320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160845,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36350,0,3,0.00,6534665200,179404,99.31,36650,37100,36100,47250,25450,36350,36424.31,27.64,0,-11636,37283,36816,36533,36066,35783,37050,36300,470,10900,1000,27620,50,1,46957120,17069,13.14,0.68,12,0.38,2767.00,53635.00,50000,20240605,-27.30,30850,20240909,17.83,47000,-22.66,20250213,32500,11.85,20250409,50000,-27.30,20240605,30850,17.83,20240909,0.64,Y,204320,1000,469 억,,12981023,N,N,1762,N,00,N +20250509,150854,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36350,0,3,0.00,6162290950,169161,93.64,36650,37100,36100,47250,25450,36350,36428.56,27.64,0,-12426,37283,36816,36533,36066,35783,37050,36300,470,10900,1000,27620,50,1,46957120,17069,13.14,0.68,12,0.36,2767.00,53635.00,50000,20240605,-27.30,30850,20240909,17.83,47000,-22.66,20250213,32500,11.85,20250409,50000,-27.30,20240605,30850,17.83,20240909,0.64,Y,204320,1000,469 억,,12981023,N,N,794,N,00,N +20250509,140850,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36250,-100,5,-0.28,5243510850,143811,79.60,36650,37100,36100,47250,25450,36350,36461.13,27.64,0,-12712,37283,36816,36533,36066,35783,37050,36300,470,10900,1000,27620,50,1,46957120,17022,13.10,0.68,12,0.31,2767.00,53635.00,50000,20240605,-27.50,30850,20240909,17.50,47000,-22.87,20250213,32500,11.54,20250409,50000,-27.50,20240605,30850,17.50,20240909,0.64,Y,204320,1000,469 억,,12981023,N,N,794,N,00,N +20250509,130850,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36200,-150,5,-0.41,4391426850,120300,66.59,36650,37100,36150,47250,25450,36350,36503.96,27.64,0,-14165,37283,36816,36533,36066,35783,37050,36300,470,10900,1000,27620,50,1,46957120,16998,13.08,0.67,12,0.26,2767.00,53635.00,50000,20240605,-27.60,30850,20240909,17.34,47000,-22.98,20250213,32500,11.38,20250409,50000,-27.60,20240605,30850,17.34,20240909,0.64,Y,204320,1000,469 억,,12981023,N,N,794,N,00,N +20250509,120852,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36350,0,3,0.00,3575558225,97795,54.13,36650,37100,36250,47250,25450,36350,36561.77,27.64,0,-12939,37283,36816,36533,36066,35783,37050,36300,470,10900,1000,27620,50,1,46957120,17069,13.14,0.68,12,0.21,2767.00,53635.00,50000,20240605,-27.30,30850,20240909,17.83,47000,-22.66,20250213,32500,11.85,20250409,50000,-27.30,20240605,30850,17.83,20240909,0.64,Y,204320,1000,469 억,,12981023,N,N,794,N,00,N +20250509,110848,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36450,100,2,0.28,2737773800,74810,41.41,36650,37100,36250,47250,25450,36350,36596.36,27.64,0,-12513,37283,36816,36533,36066,35783,37050,36300,470,10900,1000,27620,50,1,46957120,17116,13.17,0.68,12,0.16,2767.00,53635.00,50000,20240605,-27.10,30850,20240909,18.15,47000,-22.45,20250213,32500,12.15,20250409,50000,-27.10,20240605,30850,18.15,20240909,0.64,Y,204320,1000,469 억,,12981023,N,N,794,N,00,N +20250509,100852,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36400,50,2,0.14,1927830600,52613,29.12,36650,37100,36250,47250,25450,36350,36641.72,27.64,0,-8474,37283,36816,36533,36066,35783,37050,36300,470,10900,1000,27620,50,1,46957120,17092,13.16,0.68,12,0.11,2767.00,53635.00,50000,20240605,-27.20,30850,20240909,17.99,47000,-22.55,20250213,32500,12.00,20250409,50000,-27.20,20240605,30850,17.99,20240909,0.64,Y,204320,1000,469 억,,12981023,N,N,794,N,00,N +20250509,090855,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36850,500,2,1.38,348969900,9470,5.24,36650,36950,36650,47250,25450,36350,36850.04,27.64,0,-198,37283,36816,36533,36066,35783,37050,36300,470,10900,1000,27620,50,1,46957120,17304,13.32,0.69,12,0.02,2767.00,53635.00,50000,20240605,-26.30,30850,20240909,19.45,47000,-21.60,20250213,32500,13.38,20250409,50000,-26.30,20240605,30850,19.45,20240909,0.64,Y,204320,1000,469 억,,12981023,N,N,794,N,00,N 20250508,160839,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36350,-400,5,-1.09,6595991300,180658,115.73,36250,37000,36250,47750,25750,36750,36510.94,27.74,0,-29143,38216,37482,36966,36232,35716,37225,35975,470,11000,1000,27930,50,1,46957120,17069,13.14,0.68,12,0.38,2767.00,53635.00,50000,20240605,-27.30,30850,20240909,17.83,47000,-22.66,20250213,32500,11.85,20250409,50000,-27.30,20240605,30850,17.83,20240909,0.67,Y,204320,1000,469 억,,13025833,N,N,794,N,00,N 20250508,150850,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36350,-400,5,-1.09,4887935575,133668,85.63,36250,37000,36250,47750,25750,36750,36567.73,27.74,0,-21527,38216,37482,36966,36232,35716,37225,35975,470,11000,1000,27930,50,1,46957120,17069,13.14,0.68,12,0.28,2767.00,53635.00,50000,20240605,-27.30,30850,20240909,17.83,47000,-22.66,20250213,32500,11.85,20250409,50000,-27.30,20240605,30850,17.83,20240909,0.67,Y,204320,1000,469 억,,13025833,N,N,9430,N,00,N 20250508,140846,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36600,-150,5,-0.41,3224841825,88052,56.41,36250,37000,36250,47750,25750,36750,36624.29,27.74,0,-14252,38216,37482,36966,36232,35716,37225,35975,470,11000,1000,27930,50,1,46957120,17186,13.23,0.68,12,0.19,2767.00,53635.00,50000,20240605,-26.80,30850,20240909,18.64,47000,-22.13,20250213,32500,12.62,20250409,50000,-26.80,20240605,30850,18.64,20240909,0.67,Y,204320,1000,469 억,,13025833,N,N,9430,N,00,N diff --git a/204610/price/prices-20250501.csv b/204610/price/prices-20250501.csv index 7e074f1c2632..8d3a114e4d56 100644 --- a/204610/price/prices-20250501.csv +++ b/204610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1687,-16,5,-0.94,260110955,153717,233.78,1714,1714,1681,2210,1193,1703,1692.14,2.72,0,6159,1730,1716,1701,1687,1672,1723,1694,68,507,100,1260,1,1,61321720,1034,9.64,1.03,12,0.25,175.00,1645.00,1890,20250310,-10.74,1007,20240805,67.53,1890,-10.74,20250310,1477,14.22,20250103,1890,-10.74,20250310,1007,67.53,20240805,1.48,Y,204610,100,68 억,,1668701,N,N,4664,N,00,N +20250509,150854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1693,-10,5,-0.59,238651657,141005,214.45,1714,1714,1681,2210,1193,1703,1692.50,2.72,0,10223,1730,1716,1701,1687,1672,1723,1694,68,507,100,1260,1,1,61321720,1038,9.67,1.03,12,0.23,175.00,1645.00,1890,20250310,-10.42,1007,20240805,68.12,1890,-10.42,20250310,1477,14.62,20250103,1890,-10.42,20250310,1007,68.12,20240805,1.48,Y,204610,100,68 억,,1668701,N,N,9,N,00,N +20250509,140851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,-7,5,-0.41,216230783,127797,194.36,1714,1714,1681,2210,1193,1703,1691.99,2.72,0,10182,1730,1716,1701,1687,1672,1723,1694,68,507,100,1260,1,1,61321720,1040,9.69,1.03,12,0.21,175.00,1645.00,1890,20250310,-10.26,1007,20240805,68.42,1890,-10.26,20250310,1477,14.83,20250103,1890,-10.26,20250310,1007,68.42,20240805,1.48,Y,204610,100,68 억,,1668701,N,N,9,N,00,N +20250509,130850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,-13,5,-0.76,183292018,108350,164.79,1714,1714,1681,2210,1193,1703,1691.67,2.72,0,2245,1730,1716,1701,1687,1672,1723,1694,68,507,100,1260,1,1,61321720,1036,9.66,1.03,12,0.18,175.00,1645.00,1890,20250310,-10.58,1007,20240805,67.83,1890,-10.58,20250310,1477,14.42,20250103,1890,-10.58,20250310,1007,67.83,20240805,1.48,Y,204610,100,68 억,,1668701,N,N,9,N,00,N +20250509,120852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1689,-14,5,-0.82,172138750,101760,154.76,1714,1714,1681,2210,1193,1703,1691.62,2.72,0,896,1730,1716,1701,1687,1672,1723,1694,68,507,100,1260,1,1,61321720,1036,9.65,1.03,12,0.17,175.00,1645.00,1890,20250310,-10.63,1007,20240805,67.73,1890,-10.63,20250310,1477,14.35,20250103,1890,-10.63,20250310,1007,67.73,20240805,1.48,Y,204610,100,68 억,,1668701,N,N,9,N,00,N +20250509,110848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1699,-4,5,-0.23,152802334,90349,137.41,1714,1714,1681,2210,1193,1703,1691.25,2.72,0,2963,1730,1716,1701,1687,1672,1723,1694,68,507,100,1260,1,1,61321720,1042,9.71,1.03,12,0.15,175.00,1645.00,1890,20250310,-10.11,1007,20240805,68.72,1890,-10.11,20250310,1477,15.03,20250103,1890,-10.11,20250310,1007,68.72,20240805,1.48,Y,204610,100,68 억,,1668701,N,N,9,N,00,N +20250509,100852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,0,3,0.00,63048548,37171,56.53,1714,1714,1688,2210,1193,1703,1696.18,2.72,0,-4147,1730,1716,1701,1687,1672,1723,1694,68,507,100,1260,1,1,61321720,1044,9.73,1.04,12,0.06,175.00,1645.00,1890,20250310,-9.89,1007,20240805,69.12,1890,-9.89,20250310,1477,15.30,20250103,1890,-9.89,20250310,1007,69.12,20240805,1.48,Y,204610,100,68 억,,1668701,N,N,9,N,00,N +20250509,090855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1713,10,2,0.59,3104217,1829,2.78,1714,1714,1688,2210,1193,1703,1697.22,2.72,0,-461,1730,1716,1701,1687,1672,1723,1694,68,507,100,1260,1,1,61321720,1050,9.79,1.04,12,0.00,175.00,1645.00,1890,20250310,-9.37,1007,20240805,70.11,1890,-9.37,20250310,1477,15.98,20250103,1890,-9.37,20250310,1007,70.11,20240805,1.48,Y,204610,100,68 억,,1668701,N,N,9,N,00,N 20250508,160839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,9,2,0.53,111906809,65752,89.40,1694,1715,1686,2200,1186,1694,1701.95,2.76,0,-18628,1731,1712,1700,1681,1669,1722,1691,68,506,100,1250,1,1,61321720,1044,9.73,1.04,12,0.11,175.00,1645.00,1890,20250310,-9.89,1007,20240805,69.12,1890,-9.89,20250310,1477,15.30,20250103,1890,-9.89,20250310,1007,69.12,20240805,1.49,Y,204610,100,68 억,,1694193,N,N,9,N,00,N 20250508,150850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1704,10,2,0.59,109486247,64331,87.47,1694,1715,1686,2200,1186,1694,1701.92,2.76,0,-17698,1731,1712,1700,1681,1669,1722,1691,68,506,100,1250,1,1,61321720,1045,9.74,1.04,12,0.10,175.00,1645.00,1890,20250310,-9.84,1007,20240805,69.22,1890,-9.84,20250310,1477,15.37,20250103,1890,-9.84,20250310,1007,69.22,20240805,1.49,Y,204610,100,68 억,,1694193,N,N,3292,N,00,N 20250508,140847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1710,16,2,0.94,102404673,60192,81.84,1694,1715,1686,2200,1186,1694,1701.30,2.76,0,-15137,1731,1712,1700,1681,1669,1722,1691,68,506,100,1250,1,1,61321720,1049,9.77,1.04,12,0.10,175.00,1645.00,1890,20250310,-9.52,1007,20240805,69.81,1890,-9.52,20250310,1477,15.78,20250103,1890,-9.52,20250310,1007,69.81,20240805,1.49,Y,204610,100,68 억,,1694193,N,N,3292,N,00,N diff --git a/204620/price/prices-20250501.csv b/204620/price/prices-20250501.csv index cdbc8ef723f7..0fba6512de92 100644 --- a/204620/price/prices-20250501.csv +++ b/204620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160845,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5750,50,2,0.88,4543293930,791089,113.10,5730,5880,5580,7410,3990,5700,5743.08,14.04,0,142293,5940,5820,5710,5590,5480,5765,5535,351,1710,500,3990,10,1,70283330,4041,70.12,3.55,12,1.13,82.00,1618.00,5920,20250507,-2.87,2721,20240909,111.32,5920,-2.87,20250507,3350,71.64,20250109,5920,-2.87,20250507,3130,83.71,20240909,2.58,Y,204620,500,351 억,,9864391,N,N,5850,N,00,N +20250509,150855,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5740,40,2,0.70,4216222665,733946,104.93,5730,5880,5580,7410,3990,5700,5744.60,14.04,0,130990,5940,5820,5710,5590,5480,5765,5535,351,1710,500,3990,10,1,70283330,4034,70.00,3.55,12,1.04,82.00,1618.00,5920,20250507,-3.04,2721,20240909,110.95,5920,-3.04,20250507,3350,71.34,20250109,5920,-3.04,20250507,3130,83.39,20240909,2.58,Y,204620,500,351 억,,9864391,N,N,12461,N,00,N +20250509,140851,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5710,10,2,0.18,3896414765,677924,96.93,5730,5880,5580,7410,3990,5700,5747.57,14.04,0,112714,5940,5820,5710,5590,5480,5765,5535,351,1710,500,3990,10,1,70283330,4013,69.63,3.53,12,0.96,82.00,1618.00,5920,20250507,-3.55,2721,20240909,109.85,5920,-3.55,20250507,3350,70.45,20250109,5920,-3.55,20250507,3130,82.43,20240909,2.58,Y,204620,500,351 억,,9864391,N,N,12461,N,00,N +20250509,130850,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5730,30,2,0.53,3497793880,608375,86.98,5730,5880,5580,7410,3990,5700,5749.40,14.04,0,107393,5940,5820,5710,5590,5480,5765,5535,351,1710,500,3990,10,1,70283330,4027,69.88,3.54,12,0.87,82.00,1618.00,5920,20250507,-3.21,2721,20240909,110.58,5920,-3.21,20250507,3350,71.04,20250109,5920,-3.21,20250507,3130,83.07,20240909,2.58,Y,204620,500,351 억,,9864391,N,N,12461,N,00,N +20250509,120852,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5720,20,2,0.35,3150750495,547725,78.31,5730,5880,5580,7410,3990,5700,5752.43,14.04,0,90223,5940,5820,5710,5590,5480,5765,5535,351,1710,500,3990,10,1,70283330,4020,69.76,3.54,12,0.78,82.00,1618.00,5920,20250507,-3.38,2721,20240909,110.22,5920,-3.38,20250507,3350,70.75,20250109,5920,-3.38,20250507,3130,82.75,20240909,2.58,Y,204620,500,351 억,,9864391,N,N,12461,N,00,N +20250509,110849,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5810,110,2,1.93,2500849665,435507,62.27,5730,5880,5580,7410,3990,5700,5742.39,14.04,0,113784,5940,5820,5710,5590,5480,5765,5535,351,1710,500,3990,10,1,70283330,4083,70.85,3.59,12,0.62,82.00,1618.00,5920,20250507,-1.86,2721,20240909,113.52,5920,-1.86,20250507,3350,73.43,20250109,5920,-1.86,20250507,3130,85.62,20240909,2.58,Y,204620,500,351 억,,9864391,N,N,12461,N,00,N +20250509,100852,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5720,20,2,0.35,891616050,157582,22.53,5730,5730,5600,7410,3990,5700,5658.11,14.04,0,41654,5940,5820,5710,5590,5480,5765,5535,351,1710,500,3990,10,1,70283330,4020,69.76,3.54,12,0.22,82.00,1618.00,5920,20250507,-3.38,2721,20240909,110.22,5920,-3.38,20250507,3350,70.75,20250109,5920,-3.38,20250507,3130,82.75,20240909,2.58,Y,204620,500,351 억,,9864391,N,N,12461,N,00,N +20250509,090855,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5670,-30,5,-0.53,53525270,9390,1.34,5730,5730,5660,7410,3990,5700,5700.24,14.04,0,-1760,5940,5820,5710,5590,5480,5765,5535,351,1710,500,3990,10,1,70283330,3985,69.15,3.50,12,0.01,82.00,1618.00,5920,20250507,-4.22,2721,20240909,108.38,5920,-4.22,20250507,3350,69.25,20250109,5920,-4.22,20250507,3130,81.15,20240909,2.58,Y,204620,500,351 억,,9864391,N,N,12461,N,00,N 20250508,160839,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5700,-40,5,-0.70,3981700235,699430,54.90,5770,5830,5600,7460,4020,5740,5692.78,14.00,0,127981,6040,5890,5770,5620,5500,5965,5695,351,1720,500,4010,10,1,70283330,4006,69.51,3.52,12,1.00,82.00,1618.00,5920,20250507,-3.72,2721,20240909,109.48,5920,-3.72,20250507,3350,70.15,20250109,5920,-3.72,20250507,3130,82.11,20240909,2.66,Y,204620,500,351 억,,9841754,N,N,12461,N,00,N 20250508,150850,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5690,-50,5,-0.87,3727941760,654897,51.40,5770,5830,5600,7460,4020,5740,5692.41,14.00,0,114450,6040,5890,5770,5620,5500,5965,5695,351,1720,500,4010,10,1,70283330,3999,69.39,3.52,12,0.93,82.00,1618.00,5920,20250507,-3.89,2721,20240909,109.11,5920,-3.89,20250507,3350,69.85,20250109,5920,-3.89,20250507,3130,81.79,20240909,2.66,Y,204620,500,351 억,,9841754,N,N,25000,N,00,N 20250508,140847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5700,-40,5,-0.70,3201177560,562091,44.12,5770,5830,5600,7460,4020,5740,5695.12,14.00,0,72283,6040,5890,5770,5620,5500,5965,5695,351,1720,500,4010,10,1,70283330,4006,69.51,3.52,12,0.80,82.00,1618.00,5920,20250507,-3.72,2721,20240909,109.48,5920,-3.72,20250507,3350,70.15,20250109,5920,-3.72,20250507,3130,82.11,20240909,2.66,Y,204620,500,351 억,,9841754,N,N,25000,N,00,N diff --git a/204630/price/prices-20250501.csv b/204630/price/prices-20250501.csv index 1ace1cd07b00..7ed019a05a4a 100644 --- a/204630/price/prices-20250501.csv +++ b/204630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160845,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240425,0.00,4650,20240425,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240509,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250509,150855,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240425,0.00,4650,20240425,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240509,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250509,140851,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240425,0.00,4650,20240425,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240509,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250509,130851,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240425,0.00,4650,20240425,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240509,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250509,120853,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240425,0.00,4650,20240425,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240509,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250509,110849,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240425,0.00,4650,20240425,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240509,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250509,100853,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240425,0.00,4650,20240425,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240509,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250509,090855,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240425,0.00,4650,20240425,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240509,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N 20250508,160839,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240424,0.00,4650,20240424,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240508,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N 20250508,150851,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240424,0.00,4650,20240424,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240508,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N 20250508,140847,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240424,0.00,4650,20240424,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240508,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N diff --git a/204840/price/prices-20250501.csv b/204840/price/prices-20250501.csv index 8f3104ecf95f..4940f606c3ba 100644 --- a/204840/price/prices-20250501.csv +++ b/204840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1310,-10,5,-0.76,734986100,562879,71.75,1320,1345,1289,1716,924,1320,1305.76,0.88,0,104502,1393,1356,1328,1291,1263,1342,1277,77,396,100,950,1,1,76965206,1008,-42.26,5.12,12,0.73,-31.00,256.00,1844,20250424,-28.96,900,20250306,45.56,1844,-28.96,20250424,900,45.56,20250306,1844,-28.96,20250424,900,45.56,20250306,0.00,Y,204840,100,76 억,,678238,N,N,868,N,00,N +20250509,150855,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1310,-10,5,-0.76,716568965,548779,69.95,1320,1345,1289,1716,924,1320,1305.75,0.88,0,105799,1393,1356,1328,1291,1263,1342,1277,77,396,100,950,1,1,76965206,1008,-42.26,5.12,12,0.71,-31.00,256.00,1844,20250424,-28.96,900,20250306,45.56,1844,-28.96,20250424,900,45.56,20250306,1844,-28.96,20250424,900,45.56,20250306,0.00,Y,204840,100,76 억,,678238,N,N,868,N,00,N +20250509,140851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1303,-17,5,-1.29,616260677,472089,60.17,1320,1345,1289,1716,924,1320,1305.39,0.88,0,53436,1393,1356,1328,1291,1263,1342,1277,77,396,100,950,1,1,76965206,1003,-42.03,5.09,12,0.61,-31.00,256.00,1844,20250424,-29.34,900,20250306,44.78,1844,-29.34,20250424,900,44.78,20250306,1844,-29.34,20250424,900,44.78,20250306,0.00,Y,204840,100,76 억,,678238,N,N,868,N,00,N +20250509,130851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1304,-16,5,-1.21,574776591,440286,56.12,1320,1345,1289,1716,924,1320,1305.46,0.88,0,40422,1393,1356,1328,1291,1263,1342,1277,77,396,100,950,1,1,76965206,1004,-42.06,5.09,12,0.57,-31.00,256.00,1844,20250424,-29.28,900,20250306,44.89,1844,-29.28,20250424,900,44.89,20250306,1844,-29.28,20250424,900,44.89,20250306,0.00,Y,204840,100,76 억,,678238,N,N,868,N,00,N +20250509,120853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1302,-18,5,-1.36,508705768,389191,49.61,1320,1345,1290,1716,924,1320,1307.09,0.88,0,42772,1393,1356,1328,1291,1263,1342,1277,77,396,100,950,1,1,76965206,1002,-42.00,5.09,12,0.51,-31.00,256.00,1844,20250424,-29.39,900,20250306,44.67,1844,-29.39,20250424,900,44.67,20250306,1844,-29.39,20250424,900,44.67,20250306,0.00,Y,204840,100,76 억,,678238,N,N,868,N,00,N +20250509,110849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1303,-17,5,-1.29,389867405,297717,37.95,1320,1345,1297,1716,924,1320,1309.52,0.88,0,44010,1393,1356,1328,1291,1263,1342,1277,77,396,100,950,1,1,76965206,1003,-42.03,5.09,12,0.39,-31.00,256.00,1844,20250424,-29.34,900,20250306,44.78,1844,-29.34,20250424,900,44.78,20250306,1844,-29.34,20250424,900,44.78,20250306,0.00,Y,204840,100,76 억,,678238,N,N,868,N,00,N +20250509,100853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1314,-6,5,-0.45,335038907,255713,32.59,1320,1345,1297,1716,924,1320,1310.21,0.88,0,20572,1393,1356,1328,1291,1263,1342,1277,77,396,100,950,1,1,76965206,1011,-42.39,5.13,12,0.33,-31.00,256.00,1844,20250424,-28.74,900,20250306,46.00,1844,-28.74,20250424,900,46.00,20250306,1844,-28.74,20250424,900,46.00,20250306,0.00,Y,204840,100,76 억,,678238,N,N,868,N,00,N +20250509,090856,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1313,-7,5,-0.53,105961847,81246,10.36,1320,1320,1297,1716,924,1320,1304.21,0.88,0,9326,1393,1356,1328,1291,1263,1342,1277,77,396,100,950,1,1,76965206,1011,-42.35,5.13,12,0.11,-31.00,256.00,1844,20250424,-28.80,900,20250306,45.89,1844,-28.80,20250424,900,45.89,20250306,1844,-28.80,20250424,900,45.89,20250306,0.00,Y,204840,100,76 억,,678238,N,N,868,N,00,N 20250508,160840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1320,-40,5,-2.94,1038713974,783127,80.03,1362,1365,1300,1768,952,1360,1326.37,0.95,0,-55294,1432,1396,1354,1318,1276,1414,1336,77,408,100,970,1,1,76965206,1016,-42.58,5.16,12,1.02,-31.00,256.00,1844,20250424,-28.42,900,20250306,46.67,1844,-28.42,20250424,900,46.67,20250306,1844,-28.42,20250424,900,46.67,20250306,0.00,Y,204840,100,76 억,,734331,N,N,868,N,00,N 20250508,150851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1312,-48,5,-3.53,984547933,741946,75.82,1362,1365,1300,1768,952,1360,1326.98,0.95,0,-42594,1432,1396,1354,1318,1276,1414,1336,77,408,100,970,1,1,76965206,1010,-42.32,5.12,12,0.96,-31.00,256.00,1844,20250424,-28.85,900,20250306,45.78,1844,-28.85,20250424,900,45.78,20250306,1844,-28.85,20250424,900,45.78,20250306,0.00,Y,204840,100,76 억,,734331,N,N,0,N,00,N 20250508,140847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1320,-40,5,-2.94,725841652,544702,55.66,1362,1365,1317,1768,952,1360,1332.55,0.95,0,-40640,1432,1396,1354,1318,1276,1414,1336,77,408,100,970,1,1,76965206,1016,-42.58,5.16,12,0.71,-31.00,256.00,1844,20250424,-28.42,900,20250306,46.67,1844,-28.42,20250424,900,46.67,20250306,1844,-28.42,20250424,900,46.67,20250306,0.00,Y,204840,100,76 억,,734331,N,N,0,N,00,N diff --git a/205100/price/prices-20250501.csv b/205100/price/prices-20250501.csv index af56752b9027..a580b87dc839 100644 --- a/205100/price/prices-20250501.csv +++ b/205100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160846,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2165,-50,5,-2.26,1242937621,573070,110.25,2230,2230,2145,2875,1555,2215,2168.91,4.73,0,-97954,2255,2235,2210,2190,2165,2245,2200,72,660,100,1630,5,1,71462308,1547,17.18,1.34,12,0.80,126.00,1611.00,2785,20240510,-22.26,1616,20240805,33.97,2475,-12.53,20250205,1799,20.34,20250331,2785,-22.26,20240510,1616,33.97,20240805,4.57,Y,205100,100,71 억,,3378756,N,N,6172,N,00,N +20250509,150855,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2170,-45,5,-2.03,1164094501,536758,103.26,2230,2230,2145,2875,1555,2215,2168.75,4.73,0,-108890,2255,2235,2210,2190,2165,2245,2200,72,660,100,1630,5,1,71462308,1551,17.22,1.35,12,0.75,126.00,1611.00,2785,20240510,-22.08,1616,20240805,34.28,2475,-12.32,20250205,1799,20.62,20250331,2785,-22.08,20240510,1616,34.28,20240805,4.57,Y,205100,100,71 억,,3378756,N,N,14949,N,00,N +20250509,140852,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2165,-50,5,-2.26,1017092331,468948,90.22,2230,2230,2145,2875,1555,2215,2168.88,4.73,0,-127891,2255,2235,2210,2190,2165,2245,2200,72,660,100,1630,5,1,71462308,1547,17.18,1.34,12,0.66,126.00,1611.00,2785,20240510,-22.26,1616,20240805,33.97,2475,-12.53,20250205,1799,20.34,20250331,2785,-22.26,20240510,1616,33.97,20240805,4.57,Y,205100,100,71 억,,3378756,N,N,14949,N,00,N +20250509,130851,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2145,-70,5,-3.16,926060651,426759,82.10,2230,2230,2145,2875,1555,2215,2169.99,4.73,0,-133955,2255,2235,2210,2190,2165,2245,2200,72,660,100,1630,5,1,71462308,1533,17.02,1.33,12,0.60,126.00,1611.00,2785,20240510,-22.98,1616,20240805,32.74,2475,-13.33,20250205,1799,19.23,20250331,2785,-22.98,20240510,1616,32.74,20240805,4.57,Y,205100,100,71 억,,3378756,N,N,14949,N,00,N +20250509,120853,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2150,-65,5,-2.93,827440051,380883,73.28,2230,2230,2145,2875,1555,2215,2172.43,4.73,0,-99312,2255,2235,2210,2190,2165,2245,2200,72,660,100,1630,5,1,71462308,1536,17.06,1.33,12,0.53,126.00,1611.00,2785,20240510,-22.80,1616,20240805,33.04,2475,-13.13,20250205,1799,19.51,20250331,2785,-22.80,20240510,1616,33.04,20240805,4.57,Y,205100,100,71 억,,3378756,N,N,14949,N,00,N +20250509,110849,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2150,-65,5,-2.93,745162431,342596,65.91,2230,2230,2145,2875,1555,2215,2175.05,4.73,0,-89509,2255,2235,2210,2190,2165,2245,2200,72,660,100,1630,5,1,71462308,1536,17.06,1.33,12,0.48,126.00,1611.00,2785,20240510,-22.80,1616,20240805,33.04,2475,-13.13,20250205,1799,19.51,20250331,2785,-22.80,20240510,1616,33.04,20240805,4.57,Y,205100,100,71 억,,3378756,N,N,14949,N,00,N +20250509,100853,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2165,-50,5,-2.26,461262445,210845,40.56,2230,2230,2165,2875,1555,2215,2187.69,4.73,0,-42658,2255,2235,2210,2190,2165,2245,2200,72,660,100,1630,5,1,71462308,1547,17.18,1.34,12,0.30,126.00,1611.00,2785,20240510,-22.26,1616,20240805,33.97,2475,-12.53,20250205,1799,20.34,20250331,2785,-22.26,20240510,1616,33.97,20240805,4.57,Y,205100,100,71 억,,3378756,N,N,14949,N,00,N +20250509,090856,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2210,-5,5,-0.23,88177865,39852,7.67,2230,2230,2205,2875,1555,2215,2212.63,4.73,0,516,2255,2235,2210,2190,2165,2245,2200,72,660,100,1630,5,1,71462308,1579,17.54,1.37,12,0.06,126.00,1611.00,2785,20240510,-20.65,1616,20240805,36.76,2475,-10.71,20250205,1799,22.85,20250331,2785,-20.65,20240510,1616,36.76,20240805,4.57,Y,205100,100,71 억,,3378756,N,N,14949,N,00,N 20250508,160840,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2215,5,2,0.23,1137214075,515725,54.43,2210,2230,2185,2870,1550,2210,2205.06,4.73,0,-5512,2276,2242,2181,2147,2086,2260,2165,72,660,100,1630,5,1,71462308,1583,17.58,1.37,12,0.72,126.00,1611.00,2785,20240510,-20.47,1616,20240805,37.07,2475,-10.51,20250205,1799,23.12,20250331,2785,-20.47,20240510,1616,37.07,20240805,4.62,Y,205100,100,71 억,,3378934,N,N,14949,N,00,N 20250508,150851,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2210,0,3,0.00,1050111200,476372,50.27,2210,2230,2185,2870,1550,2210,2204.39,4.73,0,498,2276,2242,2181,2147,2086,2260,2165,72,660,100,1630,5,1,71462308,1579,17.54,1.37,12,0.67,126.00,1611.00,2785,20240510,-20.65,1616,20240805,36.76,2475,-10.71,20250205,1799,22.85,20250331,2785,-20.65,20240510,1616,36.76,20240805,4.62,Y,205100,100,71 억,,3378934,N,N,5386,N,00,N 20250508,140848,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2220,10,2,0.45,846675220,384533,40.58,2210,2230,2185,2870,1550,2210,2201.83,4.73,0,3547,2276,2242,2181,2147,2086,2260,2165,72,660,100,1630,5,1,71462308,1586,17.62,1.38,12,0.54,126.00,1611.00,2785,20240510,-20.29,1616,20240805,37.38,2475,-10.30,20250205,1799,23.40,20250331,2785,-20.29,20240510,1616,37.38,20240805,4.62,Y,205100,100,71 억,,3378934,N,N,5386,N,00,N diff --git a/205470/price/prices-20250501.csv b/205470/price/prices-20250501.csv index f11a391ba67c..a2c40e0fd0e1 100644 --- a/205470/price/prices-20250501.csv +++ b/205470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160846,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1310,-29,5,-2.17,785993927,597938,136.21,1340,1342,1307,1740,938,1339,1314.51,7.90,0,-236512,1387,1363,1339,1315,1291,1375,1327,130,401,100,930,1,1,129375009,1695,-5.57,0.59,12,0.46,-235.00,2214.00,3235,20240819,-59.51,1254,20250409,4.47,2175,-39.77,20250109,1254,4.47,20250409,3235,-59.51,20240819,1254,4.47,20250409,4.33,Y,205470,100,129 억,,10222989,N,N,46173,N,00,N +20250509,150856,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1312,-27,5,-2.02,741314705,563850,128.45,1340,1342,1307,1740,938,1339,1314.74,7.90,0,-239854,1387,1363,1339,1315,1291,1375,1327,130,401,100,930,1,1,129375009,1697,-5.58,0.59,12,0.44,-235.00,2214.00,3235,20240819,-59.44,1254,20250409,4.63,2175,-39.68,20250109,1254,4.63,20250409,3235,-59.44,20240819,1254,4.63,20250409,4.33,Y,205470,100,129 억,,10222989,N,N,6106,N,00,N +20250509,140852,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1310,-29,5,-2.17,648118055,492725,112.24,1340,1342,1307,1740,938,1339,1315.37,7.90,0,-226824,1387,1363,1339,1315,1291,1375,1327,130,401,100,930,1,1,129375009,1695,-5.57,0.59,12,0.38,-235.00,2214.00,3235,20240819,-59.51,1254,20250409,4.47,2175,-39.77,20250109,1254,4.47,20250409,3235,-59.51,20240819,1254,4.47,20250409,4.33,Y,205470,100,129 억,,10222989,N,N,6106,N,00,N +20250509,130851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1309,-30,5,-2.24,562504524,427263,97.33,1340,1342,1307,1740,938,1339,1316.53,7.90,0,-206677,1387,1363,1339,1315,1291,1375,1327,130,401,100,930,1,1,129375009,1694,-5.57,0.59,12,0.33,-235.00,2214.00,3235,20240819,-59.54,1254,20250409,4.39,2175,-39.82,20250109,1254,4.39,20250409,3235,-59.54,20240819,1254,4.39,20250409,4.33,Y,205470,100,129 억,,10222989,N,N,6106,N,00,N +20250509,120853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1311,-28,5,-2.09,513336632,389745,88.78,1340,1342,1307,1740,938,1339,1317.11,7.90,0,-194731,1387,1363,1339,1315,1291,1375,1327,130,401,100,930,1,1,129375009,1696,-5.58,0.59,12,0.30,-235.00,2214.00,3235,20240819,-59.47,1254,20250409,4.55,2175,-39.72,20250109,1254,4.55,20250409,3235,-59.47,20240819,1254,4.55,20250409,4.33,Y,205470,100,129 억,,10222989,N,N,6106,N,00,N +20250509,110850,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1310,-29,5,-2.17,441513452,334961,76.30,1340,1342,1307,1740,938,1339,1318.10,7.90,0,-192151,1387,1363,1339,1315,1291,1375,1327,130,401,100,930,1,1,129375009,1695,-5.57,0.59,12,0.26,-235.00,2214.00,3235,20240819,-59.51,1254,20250409,4.47,2175,-39.77,20250109,1254,4.47,20250409,3235,-59.51,20240819,1254,4.47,20250409,4.33,Y,205470,100,129 억,,10222989,N,N,6106,N,00,N +20250509,100853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1316,-23,5,-1.72,337048352,255264,58.15,1340,1342,1310,1740,938,1339,1320.39,7.90,0,-132745,1387,1363,1339,1315,1291,1375,1327,130,401,100,930,1,1,129375009,1703,-5.60,0.59,12,0.20,-235.00,2214.00,3235,20240819,-59.32,1254,20250409,4.94,2175,-39.49,20250109,1254,4.94,20250409,3235,-59.32,20240819,1254,4.94,20250409,4.33,Y,205470,100,129 억,,10222989,N,N,6106,N,00,N +20250509,090856,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1339,0,3,0.00,10201324,7616,1.73,1340,1342,1338,1740,938,1339,1339.46,7.90,0,-4933,1387,1363,1339,1315,1291,1375,1327,130,401,100,930,1,1,129375009,1732,-5.70,0.60,12,0.01,-235.00,2214.00,3235,20240819,-58.61,1254,20250409,6.78,2175,-38.44,20250109,1254,6.78,20250409,3235,-58.61,20240819,1254,6.78,20250409,4.33,Y,205470,100,129 억,,10222989,N,N,6106,N,00,N 20250508,160840,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1339,20,2,1.52,588775064,438169,64.81,1315,1363,1315,1714,924,1319,1343.73,7.82,0,104833,1356,1337,1326,1307,1296,1332,1302,130,395,100,920,1,1,129375009,1732,-5.70,0.60,12,0.34,-235.00,2214.00,3235,20240819,-58.61,1254,20250409,6.78,2175,-38.44,20250109,1254,6.78,20250409,3235,-58.61,20240819,1254,6.78,20250409,4.33,Y,205470,100,129 억,,10123186,N,N,6106,N,00,N 20250508,150851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1341,22,2,1.67,558142506,415307,61.43,1315,1363,1315,1714,924,1319,1343.93,7.82,0,104929,1356,1337,1326,1307,1296,1332,1302,130,395,100,920,1,1,129375009,1735,-5.71,0.61,12,0.32,-235.00,2214.00,3235,20240819,-58.55,1254,20250409,6.94,2175,-38.34,20250109,1254,6.94,20250409,3235,-58.55,20240819,1254,6.94,20250409,4.33,Y,205470,100,129 억,,10123186,N,N,37449,N,00,N 20250508,140848,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1347,28,2,2.12,507138434,377321,55.81,1315,1363,1315,1714,924,1319,1344.05,7.82,0,102566,1356,1337,1326,1307,1296,1332,1302,130,395,100,920,1,1,129375009,1743,-5.73,0.61,12,0.29,-235.00,2214.00,3235,20240819,-58.36,1254,20250409,7.42,2175,-38.07,20250109,1254,7.42,20250409,3235,-58.36,20240819,1254,7.42,20250409,4.33,Y,205470,100,129 억,,10123186,N,N,37449,N,00,N diff --git a/205500/price/prices-20250501.csv b/205500/price/prices-20250501.csv index 0863750003f9..dc44a80b7073 100644 --- a/205500/price/prices-20250501.csv +++ b/205500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,30,2,1.29,693556380,296298,84.32,2445,2445,2245,3020,1630,2325,2340.53,1.92,0,-21458,2428,2376,2298,2246,2168,2402,2272,293,695,500,1530,5,1,58507699,1378,-14.91,5.23,12,0.51,-158.00,450.00,4220,20250203,-44.19,929,20241209,153.50,4220,-44.19,20250203,2050,14.88,20250409,4220,-44.19,20250203,929,153.50,20241209,0.00,Y,205500,500,292 억,,1124917,N,N,10392,N,00,N +20250509,150856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,15,2,0.65,278587840,120066,34.17,2445,2445,2245,3020,1630,2325,2320.29,1.92,0,-25218,2428,2376,2298,2246,2168,2402,2272,293,695,500,1530,5,1,58507699,1369,-14.81,5.20,12,0.21,-158.00,450.00,4220,20250203,-44.55,929,20241209,151.88,4220,-44.55,20250203,2050,14.15,20250409,4220,-44.55,20250203,929,151.88,20241209,0.00,Y,205500,500,292 억,,1124917,N,N,7252,N,00,N +20250509,140852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,15,2,0.65,237423770,102546,29.18,2445,2445,2245,3020,1630,2325,2315.29,1.92,0,-23958,2428,2376,2298,2246,2168,2402,2272,293,695,500,1530,5,1,58507699,1369,-14.81,5.20,12,0.18,-158.00,450.00,4220,20250203,-44.55,929,20241209,151.88,4220,-44.55,20250203,2050,14.15,20250409,4220,-44.55,20250203,929,151.88,20241209,0.00,Y,205500,500,292 억,,1124917,N,N,7252,N,00,N +20250509,130852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-25,5,-1.08,184637195,79798,22.71,2445,2445,2245,3020,1630,2325,2313.81,1.92,0,-23257,2428,2376,2298,2246,2168,2402,2272,293,695,500,1530,5,1,58507699,1346,-14.56,5.11,12,0.14,-158.00,450.00,4220,20250203,-45.50,929,20241209,147.58,4220,-45.50,20250203,2050,12.20,20250409,4220,-45.50,20250203,929,147.58,20241209,0.00,Y,205500,500,292 억,,1124917,N,N,7252,N,00,N +20250509,120854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-10,5,-0.43,177425965,76666,21.82,2445,2445,2245,3020,1630,2325,2314.27,1.92,0,-23002,2428,2376,2298,2246,2168,2402,2272,293,695,500,1530,5,1,58507699,1354,-14.65,5.14,12,0.13,-158.00,450.00,4220,20250203,-45.14,929,20241209,149.19,4220,-45.14,20250203,2050,12.93,20250409,4220,-45.14,20250203,929,149.19,20241209,0.00,Y,205500,500,292 억,,1124917,N,N,7252,N,00,N +20250509,110850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-15,5,-0.65,170656820,73749,20.99,2445,2445,2245,3020,1630,2325,2314.02,1.92,0,-20554,2428,2376,2298,2246,2168,2402,2272,293,695,500,1530,5,1,58507699,1352,-14.62,5.13,12,0.13,-158.00,450.00,4220,20250203,-45.26,929,20241209,148.65,4220,-45.26,20250203,2050,12.68,20250409,4220,-45.26,20250203,929,148.65,20241209,0.00,Y,205500,500,292 억,,1124917,N,N,7252,N,00,N +20250509,100854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-55,5,-2.37,117349862,50479,14.36,2445,2445,2265,3020,1630,2325,2324.73,1.92,0,-12409,2428,2376,2298,2246,2168,2402,2272,293,695,500,1530,5,1,58507699,1328,-14.37,5.04,12,0.09,-158.00,450.00,4220,20250203,-46.21,929,20241209,144.35,4220,-46.21,20250203,2050,10.73,20250409,4220,-46.21,20250203,929,144.35,20241209,0.00,Y,205500,500,292 억,,1124917,N,N,7252,N,00,N +20250509,090857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,10,2,0.43,40544140,16955,4.82,2445,2445,2315,3020,1630,2325,2391.28,1.92,0,-10481,2428,2376,2298,2246,2168,2402,2272,293,695,500,1530,5,1,58507699,1366,-14.78,5.19,12,0.03,-158.00,450.00,4220,20250203,-44.67,929,20241209,151.35,4220,-44.67,20250203,2050,13.90,20250409,4220,-44.67,20250203,929,151.35,20241209,0.00,Y,205500,500,292 억,,1124917,N,N,7252,N,00,N 20250508,160840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,90,2,4.03,808709480,350896,89.37,2235,2350,2220,2905,1565,2235,2304.70,3.04,0,98062,2468,2351,2243,2126,2018,2297,2072,293,670,500,1470,5,1,58507699,1360,-14.72,5.17,12,0.60,-158.00,450.00,4220,20250203,-44.91,929,20241209,150.27,4220,-44.91,20250203,2050,13.41,20250409,4220,-44.91,20250203,929,150.27,20241209,0.00,Y,205500,500,292 억,,1780090,N,N,7252,N,00,N 20250508,150852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,70,2,3.13,697478210,302768,77.11,2235,2350,2220,2905,1565,2235,2303.67,3.04,0,97572,2468,2351,2243,2126,2018,2297,2072,293,670,500,1470,5,1,58507699,1349,-14.59,5.12,12,0.52,-158.00,450.00,4220,20250203,-45.38,929,20241209,148.12,4220,-45.38,20250203,2050,12.44,20250409,4220,-45.38,20250203,929,148.12,20241209,0.00,Y,205500,500,292 억,,1780090,N,N,6589,N,00,N 20250508,140848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,95,2,4.25,595953520,259169,66.00,2235,2350,2220,2905,1565,2235,2299.48,3.04,0,78350,2468,2351,2243,2126,2018,2297,2072,293,670,500,1470,5,1,58507699,1363,-14.75,5.18,12,0.44,-158.00,450.00,4220,20250203,-44.79,929,20241209,150.81,4220,-44.79,20250203,2050,13.66,20250409,4220,-44.79,20250203,929,150.81,20241209,0.00,Y,205500,500,292 억,,1780090,N,N,6589,N,00,N diff --git a/206400/price/prices-20250501.csv b/206400/price/prices-20250501.csv index 985bec74d857..eaf88511f1e2 100644 --- a/206400/price/prices-20250501.csv +++ b/206400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160847,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1714,-28,5,-1.61,362763331,211412,157.56,1736,1750,1697,2260,1220,1742,1715.91,0.00,0,-6167,1821,1781,1736,1696,1651,1801,1716,188,518,500,1140,1,1,37510158,643,-18.84,0.68,12,0.56,-91.00,2539.00,4300,20240426,-60.14,1400,20250318,22.43,3280,-47.74,20250102,1400,22.43,20250318,4270,-59.86,20241024,1400,22.43,20250318,0.83,Y,206400,500,187 억,,0,N,N,16332,N,00,N +20250509,150856,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1715,-27,5,-1.55,350848601,204467,152.38,1736,1750,1697,2260,1220,1742,1715.92,0.00,0,-3654,1821,1781,1736,1696,1651,1801,1716,188,518,500,1140,1,1,37510158,643,-18.85,0.68,12,0.55,-91.00,2539.00,4300,20240426,-60.12,1400,20250318,22.50,3280,-47.71,20250102,1400,22.50,20250318,4270,-59.84,20241024,1400,22.50,20250318,0.83,Y,206400,500,187 억,,0,N,N,14140,N,00,N +20250509,140852,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1705,-37,5,-2.12,320858671,186916,139.30,1736,1750,1697,2260,1220,1742,1716.59,0.00,0,2754,1821,1781,1736,1696,1651,1801,1716,188,518,500,1140,1,1,37510158,640,-18.74,0.67,12,0.50,-91.00,2539.00,4300,20240426,-60.35,1400,20250318,21.79,3280,-48.02,20250102,1400,21.79,20250318,4270,-60.07,20241024,1400,21.79,20250318,0.83,Y,206400,500,187 억,,0,N,N,14140,N,00,N +20250509,130852,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1713,-29,5,-1.66,269968872,157032,117.03,1736,1750,1700,2260,1220,1742,1719.20,0.00,0,5504,1821,1781,1736,1696,1651,1801,1716,188,518,500,1140,1,1,37510158,643,-18.82,0.67,12,0.42,-91.00,2539.00,4300,20240426,-60.16,1400,20250318,22.36,3280,-47.77,20250102,1400,22.36,20250318,4270,-59.88,20241024,1400,22.36,20250318,0.83,Y,206400,500,187 억,,0,N,N,14140,N,00,N +20250509,120854,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1731,-11,5,-0.63,232574474,135271,100.81,1736,1750,1700,2260,1220,1742,1719.32,0.00,0,13161,1821,1781,1736,1696,1651,1801,1716,188,518,500,1140,1,1,37510158,649,-19.02,0.68,12,0.36,-91.00,2539.00,4300,20240426,-59.74,1400,20250318,23.64,3280,-47.23,20250102,1400,23.64,20250318,4270,-59.46,20241024,1400,23.64,20250318,0.83,Y,206400,500,187 억,,0,N,N,14140,N,00,N +20250509,110850,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1728,-14,5,-0.80,178246231,103954,77.47,1736,1741,1700,2260,1220,1742,1714.66,0.00,0,7136,1821,1781,1736,1696,1651,1801,1716,188,518,500,1140,1,1,37510158,648,-18.99,0.68,12,0.28,-91.00,2539.00,4300,20240426,-59.81,1400,20250318,23.43,3280,-47.32,20250102,1400,23.43,20250318,4270,-59.53,20241024,1400,23.43,20250318,0.83,Y,206400,500,187 억,,0,N,N,14140,N,00,N +20250509,100854,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1716,-26,5,-1.49,149804636,87407,65.14,1736,1741,1700,2260,1220,1742,1713.87,0.00,0,2948,1821,1781,1736,1696,1651,1801,1716,188,518,500,1140,1,1,37510158,644,-18.86,0.68,12,0.23,-91.00,2539.00,4300,20240426,-60.09,1400,20250318,22.57,3280,-47.68,20250102,1400,22.57,20250318,4270,-59.81,20241024,1400,22.57,20250318,0.83,Y,206400,500,187 억,,0,N,N,14140,N,00,N +20250509,090857,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1720,-22,5,-1.26,3410320,1979,1.47,1736,1741,1720,2260,1220,1742,1723.25,0.00,0,-132,1821,1781,1736,1696,1651,1801,1716,188,518,500,1140,1,1,37510158,645,-18.90,0.68,12,0.01,-91.00,2539.00,4300,20240426,-60.00,1400,20250318,22.86,3280,-47.56,20250102,1400,22.86,20250318,4270,-59.72,20241024,1400,22.86,20250318,0.83,Y,206400,500,187 억,,0,N,N,14140,N,00,N 20250508,160841,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1742,-4,5,-0.23,230497027,134180,89.11,1731,1776,1691,2265,1223,1746,1717.82,0.00,0,-23672,1825,1785,1724,1684,1623,1805,1704,188,519,500,1150,1,1,37510158,653,-19.14,0.69,12,0.36,-91.00,2539.00,4350,20240424,-59.95,1400,20250318,24.43,3280,-46.89,20250102,1400,24.43,20250318,4270,-59.20,20241024,1400,24.43,20250318,0.83,Y,206400,500,187 억,,0,N,N,14140,N,00,N 20250508,150852,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1723,-23,5,-1.32,213570543,124419,82.63,1731,1776,1691,2265,1223,1746,1716.54,0.00,0,-27050,1825,1785,1724,1684,1623,1805,1704,188,519,500,1150,1,1,37510158,646,-18.93,0.68,12,0.33,-91.00,2539.00,4350,20240424,-60.39,1400,20250318,23.07,3280,-47.47,20250102,1400,23.07,20250318,4270,-59.65,20241024,1400,23.07,20250318,0.83,Y,206400,500,187 억,,0,N,N,106,N,00,N 20250508,140848,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1720,-26,5,-1.49,194675545,113457,75.35,1731,1776,1691,2265,1223,1746,1715.85,0.00,0,-26458,1825,1785,1724,1684,1623,1805,1704,188,519,500,1150,1,1,37510158,645,-18.90,0.68,12,0.30,-91.00,2539.00,4350,20240424,-60.46,1400,20250318,22.86,3280,-47.56,20250102,1400,22.86,20250318,4270,-59.72,20241024,1400,22.86,20250318,0.83,Y,206400,500,187 억,,0,N,N,106,N,00,N diff --git a/206560/price/prices-20250501.csv b/206560/price/prices-20250501.csv index 699264e924e5..ec548a481c61 100644 --- a/206560/price/prices-20250501.csv +++ b/206560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7170,-10,5,-0.14,535479230,75027,42.56,7250,7250,7060,9330,5030,7180,7137.15,3.30,0,-11129,7406,7292,7106,6992,6806,7350,7050,127,2150,500,5020,10,1,25411736,1822,-16.71,3.99,12,0.30,-429.00,1798.00,11150,20241226,-35.70,4870,20240805,47.23,8460,-15.25,20250220,5310,35.03,20250409,11150,-35.70,20241226,4870,47.23,20240805,1.78,Y,206560,500,127 억,,839711,N,N,9933,N,00,N +20250509,150856,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7120,-60,5,-0.84,504705090,70720,40.12,7250,7250,7060,9330,5030,7180,7136.67,3.30,0,-11209,7406,7292,7106,6992,6806,7350,7050,127,2150,500,5020,10,1,25411736,1809,-16.60,3.96,12,0.28,-429.00,1798.00,11150,20241226,-36.14,4870,20240805,46.20,8460,-15.84,20250220,5310,34.09,20250409,11150,-36.14,20241226,4870,46.20,20240805,1.78,Y,206560,500,127 억,,839711,N,N,16052,N,00,N +20250509,140853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7120,-60,5,-0.84,466469780,65352,37.08,7250,7250,7060,9330,5030,7180,7137.80,3.30,0,-13931,7406,7292,7106,6992,6806,7350,7050,127,2150,500,5020,10,1,25411736,1809,-16.60,3.96,12,0.26,-429.00,1798.00,11150,20241226,-36.14,4870,20240805,46.20,8460,-15.84,20250220,5310,34.09,20250409,11150,-36.14,20241226,4870,46.20,20240805,1.78,Y,206560,500,127 억,,839711,N,N,16052,N,00,N +20250509,130852,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7120,-60,5,-0.84,432680020,60607,34.38,7250,7250,7060,9330,5030,7180,7139.11,3.30,0,-15592,7406,7292,7106,6992,6806,7350,7050,127,2150,500,5020,10,1,25411736,1809,-16.60,3.96,12,0.24,-429.00,1798.00,11150,20241226,-36.14,4870,20240805,46.20,8460,-15.84,20250220,5310,34.09,20250409,11150,-36.14,20241226,4870,46.20,20240805,1.78,Y,206560,500,127 억,,839711,N,N,16052,N,00,N +20250509,120854,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7130,-50,5,-0.70,372775950,52206,29.62,7250,7250,7060,9330,5030,7180,7140.48,3.30,0,-7854,7406,7292,7106,6992,6806,7350,7050,127,2150,500,5020,10,1,25411736,1812,-16.62,3.97,12,0.21,-429.00,1798.00,11150,20241226,-36.05,4870,20240805,46.41,8460,-15.72,20250220,5310,34.27,20250409,11150,-36.05,20241226,4870,46.41,20240805,1.78,Y,206560,500,127 억,,839711,N,N,16052,N,00,N +20250509,110851,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7120,-60,5,-0.84,353124560,49448,28.05,7250,7250,7060,9330,5030,7180,7141.33,3.30,0,-7343,7406,7292,7106,6992,6806,7350,7050,127,2150,500,5020,10,1,25411736,1809,-16.60,3.96,12,0.19,-429.00,1798.00,11150,20241226,-36.14,4870,20240805,46.20,8460,-15.84,20250220,5310,34.09,20250409,11150,-36.14,20241226,4870,46.20,20240805,1.78,Y,206560,500,127 억,,839711,N,N,16052,N,00,N +20250509,100854,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7170,-10,5,-0.14,278272310,39014,22.13,7250,7250,7060,9330,5030,7180,7132.63,3.30,0,-9310,7406,7292,7106,6992,6806,7350,7050,127,2150,500,5020,10,1,25411736,1822,-16.71,3.99,12,0.15,-429.00,1798.00,11150,20241226,-35.70,4870,20240805,47.23,8460,-15.25,20250220,5310,35.03,20250409,11150,-35.70,20241226,4870,47.23,20240805,1.78,Y,206560,500,127 억,,839711,N,N,16052,N,00,N +20250509,090857,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7120,-60,5,-0.84,84466810,11778,6.68,7250,7250,7100,9330,5030,7180,7171.57,3.30,0,-3714,7406,7292,7106,6992,6806,7350,7050,127,2150,500,5020,10,1,25411736,1809,-16.60,3.96,12,0.05,-429.00,1798.00,11150,20241226,-36.14,4870,20240805,46.20,8460,-15.84,20250220,5310,34.09,20250409,11150,-36.14,20241226,4870,46.20,20240805,1.78,Y,206560,500,127 억,,839711,N,N,16052,N,00,N 20250508,160841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7180,260,2,3.76,1257219850,176269,230.76,6940,7220,6920,8990,4850,6920,7132.39,3.09,0,43964,7006,6962,6876,6832,6746,6985,6855,127,2070,500,4840,10,1,25411736,1825,-16.74,3.99,12,0.69,-429.00,1798.00,11150,20241226,-35.61,4870,20240805,47.43,8460,-15.13,20250220,5310,35.22,20250409,11150,-35.61,20241226,4870,47.43,20240805,1.77,Y,206560,500,127 억,,784222,N,N,16052,N,00,N 20250508,150852,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7200,280,2,4.05,1202986100,168713,220.87,6940,7220,6920,8990,4850,6920,7130.37,3.09,0,41570,7006,6962,6876,6832,6746,6985,6855,127,2070,500,4840,10,1,25411736,1830,-16.78,4.00,12,0.66,-429.00,1798.00,11150,20241226,-35.43,4870,20240805,47.84,8460,-14.89,20250220,5310,35.59,20250409,11150,-35.43,20241226,4870,47.84,20240805,1.77,Y,206560,500,127 억,,784222,N,N,4561,N,00,N 20250508,140849,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7190,270,2,3.90,991402350,139243,182.29,6940,7220,6920,8990,4850,6920,7119.94,3.09,0,36191,7006,6962,6876,6832,6746,6985,6855,127,2070,500,4840,10,1,25411736,1827,-16.76,4.00,12,0.55,-429.00,1798.00,11150,20241226,-35.52,4870,20240805,47.64,8460,-15.01,20250220,5310,35.40,20250409,11150,-35.52,20241226,4870,47.64,20240805,1.77,Y,206560,500,127 억,,784222,N,N,4561,N,00,N diff --git a/206640/price/prices-20250501.csv b/206640/price/prices-20250501.csv index 8ae384e14b80..5cf43c9df702 100644 --- a/206640/price/prices-20250501.csv +++ b/206640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160847,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16780,250,2,1.51,2408224060,144435,25.66,16800,16900,16450,21450,11580,16530,16673.41,3.04,0,-1852,19383,17956,17243,15816,15103,17600,15460,235,4920,1000,11900,10,1,23486560,3941,14.45,1.68,12,0.61,1161.00,9993.00,21050,20240819,-20.29,13350,20241022,25.69,18670,-10.12,20250508,14240,17.84,20250307,21050,-20.29,20240819,13350,25.69,20241022,5.35,Y,206640,1000,234 억,,713876,N,N,13005,N,00,N +20250509,150857,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16830,300,2,1.81,2348819500,140897,25.03,16800,16900,16450,21450,11580,16530,16670.47,3.04,0,-1265,19383,17956,17243,15816,15103,17600,15460,235,4920,1000,11900,10,1,23486560,3953,14.50,1.68,12,0.60,1161.00,9993.00,21050,20240819,-20.05,13350,20241022,26.07,18670,-9.86,20250508,14240,18.19,20250307,21050,-20.05,20240819,13350,26.07,20241022,5.35,Y,206640,1000,234 억,,713876,N,N,15635,N,00,N +20250509,140853,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16830,300,2,1.81,1924087895,115617,20.54,16800,16890,16450,21450,11580,16530,16641.91,3.04,0,-13168,19383,17956,17243,15816,15103,17600,15460,235,4920,1000,11900,10,1,23486560,3953,14.50,1.68,12,0.49,1161.00,9993.00,21050,20240819,-20.05,13350,20241022,26.07,18670,-9.86,20250508,14240,18.19,20250307,21050,-20.05,20240819,13350,26.07,20241022,5.35,Y,206640,1000,234 억,,713876,N,N,15635,N,00,N +20250509,130852,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16540,10,2,0.06,1557769105,93629,16.63,16800,16870,16450,21450,11580,16530,16637.68,3.04,0,-11962,19383,17956,17243,15816,15103,17600,15460,235,4920,1000,11900,10,1,23486560,3885,14.25,1.66,12,0.40,1161.00,9993.00,21050,20240819,-21.43,13350,20241022,23.90,18670,-11.41,20250508,14240,16.15,20250307,21050,-21.43,20240819,13350,23.90,20241022,5.35,Y,206640,1000,234 억,,713876,N,N,15635,N,00,N +20250509,120854,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16580,50,2,0.30,1355286795,81395,14.46,16800,16870,16450,21450,11580,16530,16650.74,3.04,0,-10436,19383,17956,17243,15816,15103,17600,15460,235,4920,1000,11900,10,1,23486560,3894,14.28,1.66,12,0.35,1161.00,9993.00,21050,20240819,-21.24,13350,20241022,24.19,18670,-11.19,20250508,14240,16.43,20250307,21050,-21.24,20240819,13350,24.19,20241022,5.35,Y,206640,1000,234 억,,713876,N,N,15635,N,00,N +20250509,110851,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16700,170,2,1.03,1146228670,68818,12.23,16800,16870,16450,21450,11580,16530,16655.94,3.04,0,-9636,19383,17956,17243,15816,15103,17600,15460,235,4920,1000,11900,10,1,23486560,3922,14.38,1.67,12,0.29,1161.00,9993.00,21050,20240819,-20.67,13350,20241022,25.09,18670,-10.55,20250508,14240,17.28,20250307,21050,-20.67,20240819,13350,25.09,20241022,5.35,Y,206640,1000,234 억,,713876,N,N,15635,N,00,N +20250509,100854,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16750,220,2,1.33,892765180,53646,9.53,16800,16870,16450,21450,11580,16530,16641.78,3.04,0,-5860,19383,17956,17243,15816,15103,17600,15460,235,4920,1000,11900,10,1,23486560,3934,14.43,1.68,12,0.23,1161.00,9993.00,21050,20240819,-20.43,13350,20241022,25.47,18670,-10.28,20250508,14240,17.63,20250307,21050,-20.43,20240819,13350,25.47,20241022,5.35,Y,206640,1000,234 억,,713876,N,N,15635,N,00,N +20250509,090857,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16500,-30,5,-0.18,211105500,12706,2.26,16800,16800,16470,21450,11580,16530,16614.63,3.04,0,-5997,19383,17956,17243,15816,15103,17600,15460,235,4920,1000,11900,10,1,23486560,3875,14.21,1.65,12,0.05,1161.00,9993.00,21050,20240819,-21.62,13350,20241022,23.60,18670,-11.62,20250508,14240,15.87,20250307,21050,-21.62,20240819,13350,23.60,20241022,5.35,Y,206640,1000,234 억,,713876,N,N,15635,N,00,N 20250508,160841,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16530,-1510,5,-8.37,9737932125,562919,310.16,18260,18670,16530,23450,12630,18040,17299.40,3.42,0,-85529,18606,18322,17816,17532,17026,18465,17675,235,5410,1000,12980,10,1,23486560,3882,14.24,1.65,12,2.40,1161.00,9993.00,21050,20240819,-21.47,13350,20241022,23.82,18670,-11.46,20250508,14240,16.08,20250307,21050,-21.47,20240819,13350,23.82,20241022,5.32,Y,206640,1000,234 억,,802913,N,N,15635,N,00,N 20250508,150853,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16700,-1340,5,-7.43,8783661805,505425,278.48,18260,18670,16650,23450,12630,18040,17378.76,3.42,0,-85601,18606,18322,17816,17532,17026,18465,17675,235,5410,1000,12980,10,1,23486560,3922,14.38,1.67,12,2.15,1161.00,9993.00,21050,20240819,-20.67,13350,20241022,25.09,18670,-10.55,20250508,14240,17.28,20250307,21050,-20.67,20240819,13350,25.09,20241022,5.32,Y,206640,1000,234 억,,802913,N,N,5571,N,00,N 20250508,140849,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16850,-1190,5,-6.60,7219912600,411861,226.93,18260,18670,16650,23450,12630,18040,17529.97,3.42,0,-64397,18606,18322,17816,17532,17026,18465,17675,235,5410,1000,12980,10,1,23486560,3957,14.51,1.69,12,1.75,1161.00,9993.00,21050,20240819,-19.95,13350,20241022,26.22,18670,-9.75,20250508,14240,18.33,20250307,21050,-19.95,20240819,13350,26.22,20241022,5.32,Y,206640,1000,234 억,,802913,N,N,5571,N,00,N diff --git a/206650/price/prices-20250501.csv b/206650/price/prices-20250501.csv index c63ffdd84e61..82940ccf9e59 100644 --- a/206650/price/prices-20250501.csv +++ b/206650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160847,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13370,-80,5,-0.59,2160328875,161421,67.16,13680,13690,13190,17480,9420,13450,13383.21,8.07,0,-29670,14150,13800,13250,12900,12350,13975,13075,183,4030,500,9950,10,1,36624236,4897,25.71,3.70,12,0.44,520.00,3614.00,18800,20241106,-28.88,9350,20240805,42.99,13980,-4.36,20250429,10000,33.70,20250409,18800,-28.88,20241106,9350,42.99,20240805,2.87,Y,206650,500,183 억,,2956700,N,N,443,N,00,N +20250509,150857,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13420,-30,5,-0.22,2059413055,153882,64.03,13680,13690,13190,17480,9420,13450,13383.07,8.07,0,-29452,14150,13800,13250,12900,12350,13975,13075,183,4030,500,9950,10,1,36624236,4915,25.81,3.71,12,0.42,520.00,3614.00,18800,20241106,-28.62,9350,20240805,43.53,13980,-4.01,20250429,10000,34.20,20250409,18800,-28.62,20241106,9350,43.53,20240805,2.87,Y,206650,500,183 억,,2956700,N,N,451,N,00,N +20250509,140853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13400,-50,5,-0.37,1769164525,132226,55.02,13680,13690,13190,17480,9420,13450,13379.85,8.07,0,-28199,14150,13800,13250,12900,12350,13975,13075,183,4030,500,9950,10,1,36624236,4908,25.77,3.71,12,0.36,520.00,3614.00,18800,20241106,-28.72,9350,20240805,43.32,13980,-4.15,20250429,10000,34.00,20250409,18800,-28.72,20241106,9350,43.32,20240805,2.87,Y,206650,500,183 억,,2956700,N,N,451,N,00,N +20250509,130853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13270,-180,5,-1.34,1291589540,96488,40.15,13680,13690,13190,17480,9420,13450,13386.01,8.07,0,-28246,14150,13800,13250,12900,12350,13975,13075,183,4030,500,9950,10,1,36624236,4860,25.52,3.67,12,0.26,520.00,3614.00,18800,20241106,-29.41,9350,20240805,41.93,13980,-5.08,20250429,10000,32.70,20250409,18800,-29.41,20241106,9350,41.93,20240805,2.87,Y,206650,500,183 억,,2956700,N,N,451,N,00,N +20250509,120855,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13300,-150,5,-1.12,1128326775,84209,35.04,13680,13690,13190,17480,9420,13450,13399.12,8.07,0,-24363,14150,13800,13250,12900,12350,13975,13075,183,4030,500,9950,10,1,36624236,4871,25.58,3.68,12,0.23,520.00,3614.00,18800,20241106,-29.26,9350,20240805,42.25,13980,-4.86,20250429,10000,33.00,20250409,18800,-29.26,20241106,9350,42.25,20240805,2.87,Y,206650,500,183 억,,2956700,N,N,451,N,00,N +20250509,110851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13280,-170,5,-1.26,990544210,73869,30.73,13680,13690,13190,17480,9420,13450,13409.47,8.07,0,-21696,14150,13800,13250,12900,12350,13975,13075,183,4030,500,9950,10,1,36624236,4864,25.54,3.67,12,0.20,520.00,3614.00,18800,20241106,-29.36,9350,20240805,42.03,13980,-5.01,20250429,10000,32.80,20250409,18800,-29.36,20241106,9350,42.03,20240805,2.87,Y,206650,500,183 억,,2956700,N,N,451,N,00,N +20250509,100855,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13350,-100,5,-0.74,643607360,47764,19.87,13680,13690,13290,17480,9420,13450,13474.74,8.07,0,-20563,14150,13800,13250,12900,12350,13975,13075,183,4030,500,9950,10,1,36624236,4889,25.67,3.69,12,0.13,520.00,3614.00,18800,20241106,-28.99,9350,20240805,42.78,13980,-4.51,20250429,10000,33.50,20250409,18800,-28.99,20241106,9350,42.78,20240805,2.87,Y,206650,500,183 억,,2956700,N,N,451,N,00,N +20250509,090858,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13380,-70,5,-0.52,248378665,18289,7.61,13680,13690,13360,17480,9420,13450,13580.77,8.07,0,-8534,14150,13800,13250,12900,12350,13975,13075,183,4030,500,9950,10,1,36624236,4900,25.73,3.70,12,0.05,520.00,3614.00,18800,20241106,-28.83,9350,20240805,43.10,13980,-4.29,20250429,10000,33.80,20250409,18800,-28.83,20241106,9350,43.10,20240805,2.87,Y,206650,500,183 억,,2956700,N,N,451,N,00,N 20250508,160841,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13450,590,2,4.59,3207080250,240342,83.94,12800,13600,12700,16710,9010,12860,13343.81,8.01,0,6518,13420,13140,12740,12460,12060,12940,12260,183,3850,500,9510,10,1,36624236,4926,25.87,3.72,12,0.66,520.00,3614.00,18800,20241106,-28.46,9350,20240805,43.85,13980,-3.79,20250429,10000,34.50,20250409,18800,-28.46,20241106,9350,43.85,20240805,2.70,Y,206650,500,183 억,,2932874,N,N,451,N,00,N 20250508,150853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13480,620,2,4.82,3068131840,230030,80.34,12800,13600,12700,16710,9010,12860,13337.96,8.01,0,6320,13420,13140,12740,12460,12060,12940,12260,183,3850,500,9510,10,1,36624236,4937,25.92,3.73,12,0.63,520.00,3614.00,18800,20241106,-28.30,9350,20240805,44.17,13980,-3.58,20250429,10000,34.80,20250409,18800,-28.30,20241106,9350,44.17,20240805,2.70,Y,206650,500,183 억,,2932874,N,N,6741,N,00,N 20250508,140849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13460,600,2,4.67,2668118685,200314,69.96,12800,13600,12700,16710,9010,12860,13319.68,8.01,0,15871,13420,13140,12740,12460,12060,12940,12260,183,3850,500,9510,10,1,36624236,4930,25.88,3.72,12,0.55,520.00,3614.00,18800,20241106,-28.40,9350,20240805,43.96,13980,-3.72,20250429,10000,34.60,20250409,18800,-28.40,20241106,9350,43.96,20240805,2.70,Y,206650,500,183 억,,2932874,N,N,6741,N,00,N diff --git a/206950/price/prices-20250501.csv b/206950/price/prices-20250501.csv index 48b3b1179359..a13d76cc7afe 100644 --- a/206950/price/prices-20250501.csv +++ b/206950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160848,57,100.00,KONEX,,,N,N,N,N, ,N,2195,246,2,12.62,2195,1,1.54,2195,2195,2195,2240,1657,1949,2195.00,0.00,0,0,1949,1949,1949,1949,1949,1949,1949,70,291,500,1160,5,1,14077265,309,-20.14,2.30,12,0.00,-109.00,956.00,2995,20240426,-26.71,1660,20241220,32.23,2890,-24.05,20250121,1855,18.33,20250415,2980,-26.34,20240521,1660,32.23,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250509,150857,57,100.00,KONEX,,,N,N,N,N, ,N,2195,246,2,12.62,2195,1,1.54,2195,2195,2195,2240,1657,1949,2195.00,0.00,0,0,1949,1949,1949,1949,1949,1949,1949,70,291,500,1160,5,1,14077265,309,-20.14,2.30,12,0.00,-109.00,956.00,2995,20240426,-26.71,1660,20241220,32.23,2890,-24.05,20250121,1855,18.33,20250415,2980,-26.34,20240521,1660,32.23,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250509,140853,57,100.00,KONEX,,,N,N,N,N, ,N,2195,246,2,12.62,2195,1,1.54,2195,2195,2195,2240,1657,1949,2195.00,0.00,0,0,1949,1949,1949,1949,1949,1949,1949,70,291,500,1160,5,1,14077265,309,-20.14,2.30,12,0.00,-109.00,956.00,2995,20240426,-26.71,1660,20241220,32.23,2890,-24.05,20250121,1855,18.33,20250415,2980,-26.34,20240521,1660,32.23,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250509,130853,57,100.00,KONEX,,,N,N,N,N, ,N,2195,246,2,12.62,2195,1,1.54,2195,2195,2195,2240,1657,1949,2195.00,0.00,0,0,1949,1949,1949,1949,1949,1949,1949,70,291,500,1160,5,1,14077265,309,-20.14,2.30,12,0.00,-109.00,956.00,2995,20240426,-26.71,1660,20241220,32.23,2890,-24.05,20250121,1855,18.33,20250415,2980,-26.34,20240521,1660,32.23,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250509,120855,57,100.00,KONEX,,,N,N,N,N, ,N,2195,246,2,12.62,2195,1,1.54,2195,2195,2195,2240,1657,1949,2195.00,0.00,0,0,1949,1949,1949,1949,1949,1949,1949,70,291,500,1160,5,1,14077265,309,-20.14,2.30,12,0.00,-109.00,956.00,2995,20240426,-26.71,1660,20241220,32.23,2890,-24.05,20250121,1855,18.33,20250415,2980,-26.34,20240521,1660,32.23,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250509,110851,57,100.00,KONEX,,,N,N,N,N, ,N,2195,246,2,12.62,2195,1,1.54,2195,2195,2195,2240,1657,1949,2195.00,0.00,0,0,1949,1949,1949,1949,1949,1949,1949,70,291,500,1160,5,1,14077265,309,-20.14,2.30,12,0.00,-109.00,956.00,2995,20240426,-26.71,1660,20241220,32.23,2890,-24.05,20250121,1855,18.33,20250415,2980,-26.34,20240521,1660,32.23,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250509,100855,57,100.00,KONEX,,,N,N,N,N, ,N,2195,246,2,12.62,2195,1,1.54,2195,2195,2195,2240,1657,1949,2195.00,0.00,0,0,1949,1949,1949,1949,1949,1949,1949,70,291,500,1160,5,1,14077265,309,-20.14,2.30,12,0.00,-109.00,956.00,2995,20240426,-26.71,1660,20241220,32.23,2890,-24.05,20250121,1855,18.33,20250415,2980,-26.34,20240521,1660,32.23,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250509,090858,57,100.00,KONEX,,,N,N,N,N, ,N,2195,246,2,12.62,2195,1,1.54,2195,2195,2195,2240,1657,1949,2195.00,0.00,0,0,1949,1949,1949,1949,1949,1949,1949,70,291,500,1160,5,1,14077265,309,-20.14,2.30,12,0.00,-109.00,956.00,2995,20240426,-26.71,1660,20241220,32.23,2890,-24.05,20250121,1855,18.33,20250415,2980,-26.34,20240521,1660,32.23,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N 20250508,160842,57,100.00,KONEX,,,N,N,N,N, ,N,1949,-81,5,-3.99,126685,65,162.50,1949,1949,1949,2330,1730,2030,1949.00,0.00,0,0,2030,2030,2030,2030,2030,2030,2030,70,300,500,1210,1,1,14077265,274,-17.88,2.04,12,0.00,-109.00,956.00,3105,20240424,-37.23,1660,20241220,17.41,2890,-32.56,20250121,1855,5.07,20250415,2980,-34.60,20240521,1660,17.41,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N 20250508,150853,57,100.00,KONEX,,,N,N,N,N, ,N,1949,-81,5,-3.99,116940,60,150.00,1949,1949,1949,2330,1730,2030,1949.00,0.00,0,0,2030,2030,2030,2030,2030,2030,2030,70,300,500,1210,1,1,14077265,274,-17.88,2.04,12,0.00,-109.00,956.00,3105,20240424,-37.23,1660,20241220,17.41,2890,-32.56,20250121,1855,5.07,20250415,2980,-34.60,20240521,1660,17.41,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N 20250508,140849,57,100.00,KONEX,,,N,N,N,N, ,N,1949,-81,5,-3.99,116940,60,150.00,1949,1949,1949,2330,1730,2030,1949.00,0.00,0,0,2030,2030,2030,2030,2030,2030,2030,70,300,500,1210,1,1,14077265,274,-17.88,2.04,12,0.00,-109.00,956.00,3105,20240424,-37.23,1660,20241220,17.41,2890,-32.56,20250121,1855,5.07,20250415,2980,-34.60,20240521,1660,17.41,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N diff --git a/207490/price/prices-20250501.csv b/207490/price/prices-20250501.csv index eef75234cb74..27416d1d5a2b 100644 --- a/207490/price/prices-20250501.csv +++ b/207490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160848,57,100.00,KONEX,,,N,N,N,N, ,N,6970,0,3,0.00,0,0,0.00,0,0,0,8010,5930,6970,0.00,0.00,0,0,6970,6970,6970,6970,6970,6970,6970,18,1040,500,4870,10,1,3600000,251,-42.50,4.05,12,0.00,-164.00,1719.00,7600,20240904,-8.29,6400,20250108,8.91,6990,-0.29,20250502,6400,8.91,20250108,7600,-8.29,20240904,6400,8.91,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250509,150857,57,100.00,KONEX,,,N,N,N,N, ,N,6970,0,3,0.00,0,0,0.00,0,0,0,8010,5930,6970,0.00,0.00,0,0,6970,6970,6970,6970,6970,6970,6970,18,1040,500,4870,10,1,3600000,251,-42.50,4.05,12,0.00,-164.00,1719.00,7600,20240904,-8.29,6400,20250108,8.91,6990,-0.29,20250502,6400,8.91,20250108,7600,-8.29,20240904,6400,8.91,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250509,140854,57,100.00,KONEX,,,N,N,N,N, ,N,6970,0,3,0.00,0,0,0.00,0,0,0,8010,5930,6970,0.00,0.00,0,0,6970,6970,6970,6970,6970,6970,6970,18,1040,500,4870,10,1,3600000,251,-42.50,4.05,12,0.00,-164.00,1719.00,7600,20240904,-8.29,6400,20250108,8.91,6990,-0.29,20250502,6400,8.91,20250108,7600,-8.29,20240904,6400,8.91,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250509,130853,57,100.00,KONEX,,,N,N,N,N, ,N,6970,0,3,0.00,0,0,0.00,0,0,0,8010,5930,6970,0.00,0.00,0,0,6970,6970,6970,6970,6970,6970,6970,18,1040,500,4870,10,1,3600000,251,-42.50,4.05,12,0.00,-164.00,1719.00,7600,20240904,-8.29,6400,20250108,8.91,6990,-0.29,20250502,6400,8.91,20250108,7600,-8.29,20240904,6400,8.91,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250509,120855,57,100.00,KONEX,,,N,N,N,N, ,N,6970,0,3,0.00,0,0,0.00,0,0,0,8010,5930,6970,0.00,0.00,0,0,6970,6970,6970,6970,6970,6970,6970,18,1040,500,4870,10,1,3600000,251,-42.50,4.05,12,0.00,-164.00,1719.00,7600,20240904,-8.29,6400,20250108,8.91,6990,-0.29,20250502,6400,8.91,20250108,7600,-8.29,20240904,6400,8.91,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250509,110852,57,100.00,KONEX,,,N,N,N,N, ,N,6970,0,3,0.00,0,0,0.00,0,0,0,8010,5930,6970,0.00,0.00,0,0,6970,6970,6970,6970,6970,6970,6970,18,1040,500,4870,10,1,3600000,251,-42.50,4.05,12,0.00,-164.00,1719.00,7600,20240904,-8.29,6400,20250108,8.91,6990,-0.29,20250502,6400,8.91,20250108,7600,-8.29,20240904,6400,8.91,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250509,100855,57,100.00,KONEX,,,N,N,N,N, ,N,6970,0,3,0.00,0,0,0.00,0,0,0,8010,5930,6970,0.00,0.00,0,0,6970,6970,6970,6970,6970,6970,6970,18,1040,500,4870,10,1,3600000,251,-42.50,4.05,12,0.00,-164.00,1719.00,7600,20240904,-8.29,6400,20250108,8.91,6990,-0.29,20250502,6400,8.91,20250108,7600,-8.29,20240904,6400,8.91,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250509,090858,57,100.00,KONEX,,,N,N,N,N, ,N,6970,0,3,0.00,0,0,0.00,0,0,0,8010,5930,6970,0.00,0.00,0,0,6970,6970,6970,6970,6970,6970,6970,18,1040,500,4870,10,1,3600000,251,-42.50,4.05,12,0.00,-164.00,1719.00,7600,20240904,-8.29,6400,20250108,8.91,6990,-0.29,20250502,6400,8.91,20250108,7600,-8.29,20240904,6400,8.91,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N 20250508,160842,57,100.00,KONEX,,,N,N,N,N, ,N,6970,-20,5,-0.29,0,0,0.00,0,0,0,8030,5950,6990,0.00,0.00,0,0,6990,6990,6990,6990,6990,6990,6990,18,1040,500,4890,10,1,3600000,251,-42.50,4.05,12,0.00,-164.00,1719.00,7600,20240904,-8.29,6400,20250108,8.91,6990,-0.29,20250502,6400,8.91,20250108,7600,-8.29,20240904,6400,8.91,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N 20250508,150853,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,0,0,0.00,0,0,0,8030,5950,6990,0.00,0.00,0,0,6990,6990,6990,6990,6990,6990,6990,18,1040,500,4890,10,1,3600000,252,-42.62,4.07,12,0.00,-164.00,1719.00,7600,20240904,-8.03,6400,20250108,9.22,6990,0.00,20250502,6400,9.22,20250108,7600,-8.03,20240904,6400,9.22,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N 20250508,140850,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,0,0,0.00,0,0,0,8030,5950,6990,0.00,0.00,0,0,6990,6990,6990,6990,6990,6990,6990,18,1040,500,4890,10,1,3600000,252,-42.62,4.07,12,0.00,-164.00,1719.00,7600,20240904,-8.03,6400,20250108,9.22,6990,0.00,20250502,6400,9.22,20250108,7600,-8.03,20240904,6400,9.22,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N diff --git a/207760/price/prices-20250501.csv b/207760/price/prices-20250501.csv index 7b19845692e8..5121dee00abc 100644 --- a/207760/price/prices-20250501.csv +++ b/207760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1619,22,2,1.38,64209335407,36320996,1414.34,1684,1850,1580,2075,1118,1597,1767.89,1.35,0,-627138,1649,1622,1570,1543,1491,1636,1557,83,478,100,990,1,1,83079783,1345,-8.01,2.24,12,43.72,-202.00,723.00,3010,20240509,-46.21,845,20250409,91.60,1850,-12.49,20250509,845,91.60,20250409,3010,-46.21,20240509,845,91.60,20250409,3.27,Y,207760,100,83 억,,1124829,N,N,248941,N,00,N +20250509,150858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1600,3,2,0.19,63573984508,35926808,1398.99,1684,1850,1580,2075,1118,1597,1769.54,1.35,0,-602227,1649,1622,1570,1543,1491,1636,1557,83,478,100,990,1,1,83079783,1329,-7.92,2.21,12,43.24,-202.00,723.00,3010,20240509,-46.84,845,20250409,89.35,1850,-13.51,20250509,845,89.35,20250409,3010,-46.84,20240509,845,89.35,20250409,3.27,Y,207760,100,83 억,,1124829,N,N,29272,N,00,N +20250509,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1660,63,2,3.94,61034365751,34361526,1338.04,1684,1850,1645,2075,1118,1597,1776.24,1.35,0,-589465,1649,1622,1570,1543,1491,1636,1557,83,478,100,990,1,1,83079783,1379,-8.22,2.30,12,41.36,-202.00,723.00,3010,20240509,-44.85,845,20250409,96.45,1850,-10.27,20250509,845,96.45,20250409,3010,-44.85,20240509,845,96.45,20250409,3.27,Y,207760,100,83 억,,1124829,N,N,29272,N,00,N +20250509,130853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1691,94,2,5.89,58831752009,33042555,1286.68,1684,1850,1665,2075,1118,1597,1780.48,1.35,0,-561718,1649,1622,1570,1543,1491,1636,1557,83,478,100,990,1,1,83079783,1405,-8.37,2.34,12,39.77,-202.00,723.00,3010,20240509,-43.82,845,20250409,100.12,1850,-8.59,20250509,845,100.12,20250409,3010,-43.82,20240509,845,100.12,20250409,3.27,Y,207760,100,83 억,,1124829,N,N,29272,N,00,N +20250509,120856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1740,143,2,8.95,54908270740,30765615,1198.02,1684,1850,1676,2075,1118,1597,1784.73,1.35,0,-543950,1649,1622,1570,1543,1491,1636,1557,83,478,100,990,1,1,83079783,1446,-8.61,2.41,12,37.03,-202.00,723.00,3010,20240509,-42.19,845,20250409,105.92,1850,-5.95,20250509,845,105.92,20250409,3010,-42.19,20240509,845,105.92,20250409,3.27,Y,207760,100,83 억,,1124829,N,N,29272,N,00,N +20250509,110852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1735,138,2,8.64,50138496400,28051302,1092.32,1684,1850,1676,2075,1118,1597,1787.39,1.35,0,-500226,1649,1622,1570,1543,1491,1636,1557,83,478,100,990,1,1,83079783,1441,-8.59,2.40,12,33.76,-202.00,723.00,3010,20240509,-42.36,845,20250409,105.33,1850,-6.22,20250509,845,105.33,20250409,3010,-42.36,20240509,845,105.33,20250409,3.27,Y,207760,100,83 억,,1124829,N,N,29272,N,00,N +20250509,100855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1768,171,2,10.71,44434762778,24807721,966.02,1684,1850,1676,2075,1118,1597,1791.17,1.35,0,-426478,1649,1622,1570,1543,1491,1636,1557,83,478,100,990,1,1,83079783,1469,-8.75,2.45,12,29.86,-202.00,723.00,3010,20240509,-41.26,845,20250409,109.23,1850,-4.43,20250509,845,109.23,20250409,3010,-41.26,20240509,845,109.23,20250409,3.27,Y,207760,100,83 억,,1124829,N,N,29272,N,00,N +20250509,090859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1797,200,2,12.52,21838329846,12212859,475.57,1684,1850,1676,2075,1118,1597,1788.14,1.35,0,-248402,1649,1622,1570,1543,1491,1636,1557,83,478,100,990,1,1,83079783,1493,-8.90,2.49,12,14.70,-202.00,723.00,3010,20240509,-40.30,845,20250409,112.66,1850,-2.86,20250509,845,112.66,20250409,3010,-40.30,20240509,845,112.66,20250409,3.27,Y,207760,100,83 억,,1124829,N,N,29272,N,00,N 20250508,160842,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1597,102,2,6.82,3653281404,2332069,111.81,1522,1597,1518,1943,1047,1495,1566.95,1.25,0,69790,1587,1541,1489,1443,1391,1564,1466,83,448,100,920,1,1,83079783,1327,-7.91,2.21,12,2.81,-202.00,723.00,3010,20240509,-46.94,845,20250409,88.99,1780,-10.28,20250430,845,88.99,20250409,3010,-46.94,20240509,845,88.99,20250409,3.41,Y,207760,100,83 억,,1034348,N,N,29272,N,00,Y 20250508,150854,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1583,88,2,5.89,2773990771,1781480,85.41,1522,1583,1518,1943,1047,1495,1557.69,1.25,0,-19946,1587,1541,1489,1443,1391,1564,1466,83,448,100,920,1,1,83079783,1315,-7.84,2.19,12,2.14,-202.00,723.00,3010,20240509,-47.41,845,20250409,87.34,1780,-11.07,20250430,845,87.34,20250409,3010,-47.41,20240509,845,87.34,20250409,3.41,Y,207760,100,83 억,,1034348,N,N,6390,N,00,Y 20250508,140850,59,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1565,70,2,4.68,2198589267,1417992,67.99,1522,1566,1518,1943,1047,1495,1551.13,1.25,0,-10575,1587,1541,1489,1443,1391,1564,1466,83,448,100,920,1,1,83079783,1300,-7.75,2.16,12,1.71,-202.00,723.00,3010,20240509,-48.01,845,20250409,85.21,1780,-12.08,20250430,845,85.21,20250409,3010,-48.01,20240509,845,85.21,20250409,3.41,Y,207760,100,83 억,,1034348,N,N,6390,N,00,Y diff --git a/207940/price/prices-20250501.csv b/207940/price/prices-20250501.csv index 0c5cfda7c23c..442dfddd0452 100644 --- a/207940/price/prices-20250501.csv +++ b/207940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160848,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1040000,4000,2,0.39,38908232000,37470,55.18,1042000,1043000,1032000,1346000,726000,1036000,1038383.00,13.05,2064,-10788,1061333,1048666,1042333,1029666,1023333,1045500,1026500,1779,310000,2500,808080,1000,1,71174000,740210,68.33,6.79,12,0.05,15221.00,153212.00,1209000,20250214,-13.98,721000,20240530,44.24,1209000,-13.98,20250214,924000,12.55,20250102,1209000,-13.98,20250214,721000,44.24,20240530,0.06,Y,207940,2500,1779 억,,9291129,N,N,2085,N,00,N +20250509,150858,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1042000,6000,2,0.58,35063615500,33775,49.74,1042000,1043000,1032000,1346000,726000,1036000,1038152.94,13.05,2064,-9345,1061333,1048666,1042333,1029666,1023333,1045500,1026500,1779,310000,2500,808080,1000,1,71174000,741633,68.46,6.80,12,0.05,15221.00,153212.00,1209000,20250214,-13.81,721000,20240530,44.52,1209000,-13.81,20250214,924000,12.77,20250102,1209000,-13.81,20250214,721000,44.52,20240530,0.06,Y,207940,2500,1779 억,,9291129,N,N,5997,N,00,N +20250509,140854,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1040000,4000,2,0.39,27326349000,26340,38.79,1042000,1043000,1032000,1346000,726000,1036000,1037446.81,13.05,2064,-6656,1061333,1048666,1042333,1029666,1023333,1045500,1026500,1779,310000,2500,808080,1000,1,71174000,740210,68.33,6.79,12,0.04,15221.00,153212.00,1209000,20250214,-13.98,721000,20240530,44.24,1209000,-13.98,20250214,924000,12.55,20250102,1209000,-13.98,20250214,721000,44.24,20240530,0.06,Y,207940,2500,1779 억,,9291129,N,N,5997,N,00,N +20250509,130854,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1038000,2000,2,0.19,21171699000,20419,30.07,1042000,1043000,1032000,1346000,726000,1036000,1036862.68,13.05,2064,-4402,1061333,1048666,1042333,1029666,1023333,1045500,1026500,1779,310000,2500,808080,1000,1,71174000,738786,68.20,6.77,12,0.03,15221.00,153212.00,1209000,20250214,-14.14,721000,20240530,43.97,1209000,-14.14,20250214,924000,12.34,20250102,1209000,-14.14,20250214,721000,43.97,20240530,0.06,Y,207940,2500,1779 억,,9291129,N,N,5997,N,00,N +20250509,120856,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1038000,2000,2,0.19,17841959500,17209,25.34,1042000,1043000,1032000,1346000,726000,1036000,1036780.73,13.05,2064,-3483,1061333,1048666,1042333,1029666,1023333,1045500,1026500,1779,310000,2500,808080,1000,1,71174000,738786,68.20,6.77,12,0.02,15221.00,153212.00,1209000,20250214,-14.14,721000,20240530,43.97,1209000,-14.14,20250214,924000,12.34,20250102,1209000,-14.14,20250214,721000,43.97,20240530,0.06,Y,207940,2500,1779 억,,9291129,N,N,5997,N,00,N +20250509,110852,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1034000,-2000,5,-0.19,14353261000,13844,20.39,1042000,1043000,1032000,1346000,726000,1036000,1036785.68,13.05,2064,-3142,1061333,1048666,1042333,1029666,1023333,1045500,1026500,1779,310000,2500,808080,1000,1,71174000,735939,67.93,6.75,12,0.02,15221.00,153212.00,1209000,20250214,-14.47,721000,20240530,43.41,1209000,-14.47,20250214,924000,11.90,20250102,1209000,-14.47,20250214,721000,43.41,20240530,0.06,Y,207940,2500,1779 억,,9291129,N,N,5997,N,00,N +20250509,100856,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1037000,1000,2,0.10,7275299000,7004,10.31,1042000,1043000,1035000,1346000,726000,1036000,1038734.87,13.05,2064,-818,1061333,1048666,1042333,1029666,1023333,1045500,1026500,1779,310000,2500,808080,1000,1,71174000,738074,68.13,6.77,12,0.01,15221.00,153212.00,1209000,20250214,-14.23,721000,20240530,43.83,1209000,-14.23,20250214,924000,12.23,20250102,1209000,-14.23,20250214,721000,43.83,20240530,0.06,Y,207940,2500,1779 억,,9291129,N,N,5997,N,00,N +20250509,090859,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1041000,5000,2,0.48,1584795500,1522,2.24,1042000,1043000,1039000,1346000,726000,1036000,1041258.54,13.05,2064,271,1061333,1048666,1042333,1029666,1023333,1045500,1026500,1779,310000,2500,808080,1000,1,71174000,740921,68.39,6.79,12,0.00,15221.00,153212.00,1209000,20250214,-13.90,721000,20240530,44.38,1209000,-13.90,20250214,924000,12.66,20250102,1209000,-13.90,20250214,721000,44.38,20240530,0.06,Y,207940,2500,1779 억,,9291129,N,N,5997,N,00,N 20250508,160842,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1036000,-5000,5,-0.48,70643750000,67903,56.65,1047000,1055000,1036000,1353000,729000,1041000,1040371.67,13.06,0,-13655,1084333,1062666,1048333,1026666,1012333,1055500,1019500,1779,312000,2500,811980,1000,1,71174000,737363,68.06,6.76,12,0.10,15221.00,153212.00,1209000,20250214,-14.31,721000,20240530,43.69,1209000,-14.31,20250214,924000,12.12,20250102,1209000,-14.31,20250214,721000,43.69,20240530,0.06,Y,207940,2500,1779 억,,9294865,N,N,5997,N,00,N 20250508,150854,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1038000,-3000,5,-0.29,46911101500,45012,37.55,1047000,1055000,1037000,1353000,729000,1041000,1042191.00,13.06,0,-11564,1084333,1062666,1048333,1026666,1012333,1055500,1019500,1779,312000,2500,811980,1000,1,71174000,738786,68.20,6.77,12,0.06,15221.00,153212.00,1209000,20250214,-14.14,721000,20240530,43.97,1209000,-14.14,20250214,924000,12.34,20250102,1209000,-14.14,20250214,721000,43.97,20240530,0.06,Y,207940,2500,1779 억,,9294865,N,N,9360,N,00,N 20250508,140850,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1037000,-4000,5,-0.38,35029184000,33568,28.00,1047000,1055000,1037000,1353000,729000,1041000,1043529.08,13.06,0,-8756,1084333,1062666,1048333,1026666,1012333,1055500,1019500,1779,312000,2500,811980,1000,1,71174000,738074,68.13,6.77,12,0.05,15221.00,153212.00,1209000,20250214,-14.23,721000,20240530,43.83,1209000,-14.23,20250214,924000,12.23,20250102,1209000,-14.23,20250214,721000,43.83,20240530,0.06,Y,207940,2500,1779 억,,9294865,N,N,9360,N,00,N diff --git a/208140/price/prices-20250501.csv b/208140/price/prices-20250501.csv index 5557d2ff34dd..6bf2eaf951e7 100644 --- a/208140/price/prices-20250501.csv +++ b/208140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160849,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2695,-15,5,-0.55,334296161,123526,139.06,2705,2735,2690,3520,1900,2710,2706.29,2.35,0,2106,2736,2722,2711,2697,2686,2730,2705,33,810,100,1950,5,1,32684246,881,7.40,0.66,12,0.38,364.00,4076.00,3430,20240425,-21.43,2350,20240909,14.68,2765,-2.53,20250423,2400,12.29,20250311,3265,-17.46,20240509,2350,14.68,20240909,1.75,Y,208140,100,32 억,,768108,N,N,1716,N,00,N +20250509,150858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,-10,5,-0.37,322205785,119040,134.01,2705,2735,2690,3520,1900,2710,2706.70,2.35,0,2443,2736,2722,2711,2697,2686,2730,2705,33,810,100,1950,5,1,32684246,882,7.42,0.66,12,0.36,364.00,4076.00,3430,20240425,-21.28,2350,20240909,14.89,2765,-2.35,20250423,2400,12.50,20250311,3265,-17.30,20240509,2350,14.89,20240909,1.75,Y,208140,100,32 억,,768108,N,N,0,N,00,N +20250509,140855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,-10,5,-0.37,278112513,102690,115.61,2705,2735,2700,3520,1900,2710,2708.27,2.35,0,1471,2736,2722,2711,2697,2686,2730,2705,33,810,100,1950,5,1,32684246,882,7.42,0.66,12,0.31,364.00,4076.00,3430,20240425,-21.28,2350,20240909,14.89,2765,-2.35,20250423,2400,12.50,20250311,3265,-17.30,20240509,2350,14.89,20240909,1.75,Y,208140,100,32 억,,768108,N,N,0,N,00,N +20250509,130854,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2710,0,3,0.00,199601955,73634,82.90,2705,2735,2705,3520,1900,2710,2710.73,2.35,0,-3643,2736,2722,2711,2697,2686,2730,2705,33,810,100,1950,5,1,32684246,886,7.45,0.66,12,0.23,364.00,4076.00,3430,20240425,-20.99,2350,20240909,15.32,2765,-1.99,20250423,2400,12.92,20250311,3265,-17.00,20240509,2350,15.32,20240909,1.75,Y,208140,100,32 억,,768108,N,N,0,N,00,N +20250509,120856,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2710,0,3,0.00,161402270,59522,67.01,2705,2735,2705,3520,1900,2710,2711.64,2.35,0,-2456,2736,2722,2711,2697,2686,2730,2705,33,810,100,1950,5,1,32684246,886,7.45,0.66,12,0.18,364.00,4076.00,3430,20240425,-20.99,2350,20240909,15.32,2765,-1.99,20250423,2400,12.92,20250311,3265,-17.00,20240509,2350,15.32,20240909,1.75,Y,208140,100,32 억,,768108,N,N,0,N,00,N +20250509,110852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2705,-5,5,-0.18,136748850,50420,56.76,2705,2735,2705,3520,1900,2710,2712.19,2.35,0,-1862,2736,2722,2711,2697,2686,2730,2705,33,810,100,1950,5,1,32684246,884,7.43,0.66,12,0.15,364.00,4076.00,3430,20240425,-21.14,2350,20240909,15.11,2765,-2.17,20250423,2400,12.71,20250311,3265,-17.15,20240509,2350,15.11,20240909,1.75,Y,208140,100,32 억,,768108,N,N,0,N,00,N +20250509,100856,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2715,5,2,0.18,56164080,20679,23.28,2705,2735,2705,3520,1900,2710,2716.00,2.35,0,-8326,2736,2722,2711,2697,2686,2730,2705,33,810,100,1950,5,1,32684246,887,7.46,0.67,12,0.06,364.00,4076.00,3430,20240425,-20.85,2350,20240909,15.53,2765,-1.81,20250423,2400,13.12,20250311,3265,-16.85,20240509,2350,15.53,20240909,1.75,Y,208140,100,32 억,,768108,N,N,0,N,00,N +20250509,090859,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2710,0,3,0.00,4831470,1782,2.01,2705,2735,2705,3520,1900,2710,2711.26,2.35,0,-511,2736,2722,2711,2697,2686,2730,2705,33,810,100,1950,5,1,32684246,886,7.45,0.66,12,0.01,364.00,4076.00,3430,20240425,-20.99,2350,20240909,15.32,2765,-1.99,20250423,2400,12.92,20250311,3265,-17.00,20240509,2350,15.32,20240909,1.75,Y,208140,100,32 억,,768108,N,N,0,N,00,N 20250508,160843,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2710,0,3,0.00,240031154,88627,37.96,2705,2725,2700,3520,1900,2710,2708.33,2.38,0,20581,2770,2740,2715,2685,2660,2727,2672,33,810,100,1950,5,1,32684246,886,7.45,0.66,12,0.27,364.00,4076.00,3430,20240425,-20.99,2350,20240909,15.32,2765,-1.99,20250423,2400,12.92,20250311,3295,-17.75,20240508,2350,15.32,20240909,1.78,Y,208140,100,32 억,,777355,N,N,5446,N,00,N 20250508,150854,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2715,5,2,0.18,235596034,86991,37.26,2705,2725,2700,3520,1900,2710,2708.28,2.38,0,20744,2770,2740,2715,2685,2660,2727,2672,33,810,100,1950,5,1,32684246,887,7.46,0.67,12,0.27,364.00,4076.00,3430,20240425,-20.85,2350,20240909,15.53,2765,-1.81,20250423,2400,13.12,20250311,3295,-17.60,20240508,2350,15.53,20240909,1.78,Y,208140,100,32 억,,777355,N,N,5446,N,00,N 20250508,140850,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2715,5,2,0.18,177355899,65435,28.02,2705,2725,2700,3520,1900,2710,2710.41,2.38,0,20394,2770,2740,2715,2685,2660,2727,2672,33,810,100,1950,5,1,32684246,887,7.46,0.67,12,0.20,364.00,4076.00,3430,20240425,-20.85,2350,20240909,15.53,2765,-1.81,20250423,2400,13.12,20250311,3295,-17.60,20240508,2350,15.53,20240909,1.78,Y,208140,100,32 억,,777355,N,N,5446,N,00,N diff --git a/208340/price/prices-20250501.csv b/208340/price/prices-20250501.csv index b704087ca7a9..f4da4d7048ba 100644 --- a/208340/price/prices-20250501.csv +++ b/208340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160849,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240425,0.00,2915,20240425,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240509,2915,0.00,20240509,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250509,150858,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240425,0.00,2915,20240425,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240509,2915,0.00,20240509,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250509,140855,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240425,0.00,2915,20240425,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240509,2915,0.00,20240509,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250509,130854,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240425,0.00,2915,20240425,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240509,2915,0.00,20240509,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250509,120856,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240425,0.00,2915,20240425,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240509,2915,0.00,20240509,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250509,110853,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240425,0.00,2915,20240425,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240509,2915,0.00,20240509,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250509,100856,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240425,0.00,2915,20240425,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240509,2915,0.00,20240509,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250509,090859,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240425,0.00,2915,20240425,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240509,2915,0.00,20240509,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N 20250508,160843,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240424,0.00,2915,20240424,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240508,2915,0.00,20240508,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N 20250508,150854,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240424,0.00,2915,20240424,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240508,2915,0.00,20240508,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N 20250508,140851,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240424,0.00,2915,20240424,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240508,2915,0.00,20240508,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N diff --git a/208350/price/prices-20250501.csv b/208350/price/prices-20250501.csv index ff71a3d110a2..ec42b79be954 100644 --- a/208350/price/prices-20250501.csv +++ b/208350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,-35,5,-1.32,38305290,14558,332.91,2665,2695,2530,3450,1860,2655,2631.46,4.59,0,-135,2711,2682,2661,2632,2611,2672,2622,44,795,500,1850,5,1,8838549,232,-17.35,0.44,12,0.16,-151.00,5901.00,4725,20240604,-44.55,2500,20241209,4.80,3250,-19.38,20250428,2510,4.38,20250409,4725,-44.55,20240604,2500,4.80,20241209,0.00,Y,208350,500,44 억,,405503,N,N,0,N,00,N +20250509,150859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,-25,5,-0.94,36450165,13850,316.72,2665,2695,2530,3450,1860,2655,2631.78,4.59,0,-27,2711,2682,2661,2632,2611,2672,2622,44,795,500,1850,5,1,8838549,232,-17.42,0.45,12,0.16,-151.00,5901.00,4725,20240604,-44.34,2500,20241209,5.20,3250,-19.08,20250428,2510,4.78,20250409,4725,-44.34,20240604,2500,5.20,20241209,0.00,Y,208350,500,44 억,,405503,N,N,0,N,00,N +20250509,140855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2650,-5,5,-0.19,30845350,11752,268.74,2665,2695,2530,3450,1860,2655,2624.69,4.59,0,-88,2711,2682,2661,2632,2611,2672,2622,44,795,500,1850,5,1,8838549,234,-17.55,0.45,12,0.13,-151.00,5901.00,4725,20240604,-43.92,2500,20241209,6.00,3250,-18.46,20250428,2510,5.58,20250409,4725,-43.92,20240604,2500,6.00,20241209,0.00,Y,208350,500,44 억,,405503,N,N,0,N,00,N +20250509,130854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,-30,5,-1.13,29048515,11072,253.19,2665,2695,2530,3450,1860,2655,2623.60,4.59,0,-88,2711,2682,2661,2632,2611,2672,2622,44,795,500,1850,5,1,8838549,232,-17.38,0.44,12,0.13,-151.00,5901.00,4725,20240604,-44.44,2500,20241209,5.00,3250,-19.23,20250428,2510,4.58,20250409,4725,-44.44,20240604,2500,5.00,20241209,0.00,Y,208350,500,44 억,,405503,N,N,0,N,00,N +20250509,120857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,-35,5,-1.32,22722700,8655,197.92,2665,2695,2530,3450,1860,2655,2625.38,4.59,0,-89,2711,2682,2661,2632,2611,2672,2622,44,795,500,1850,5,1,8838549,232,-17.35,0.44,12,0.10,-151.00,5901.00,4725,20240604,-44.55,2500,20241209,4.80,3250,-19.38,20250428,2510,4.38,20250409,4725,-44.55,20240604,2500,4.80,20241209,0.00,Y,208350,500,44 억,,405503,N,N,0,N,00,N +20250509,110853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,-30,5,-1.13,19180410,7303,167.00,2665,2695,2530,3450,1860,2655,2626.37,4.59,0,-92,2711,2682,2661,2632,2611,2672,2622,44,795,500,1850,5,1,8838549,232,-17.38,0.44,12,0.08,-151.00,5901.00,4725,20240604,-44.44,2500,20241209,5.00,3250,-19.23,20250428,2510,4.58,20250409,4725,-44.44,20240604,2500,5.00,20241209,0.00,Y,208350,500,44 억,,405503,N,N,0,N,00,N +20250509,100856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,-30,5,-1.13,9831535,3748,85.71,2665,2695,2530,3450,1860,2655,2623.14,4.59,0,-15,2711,2682,2661,2632,2611,2672,2622,44,795,500,1850,5,1,8838549,232,-17.38,0.44,12,0.04,-151.00,5901.00,4725,20240604,-44.44,2500,20241209,5.00,3250,-19.23,20250428,2510,4.58,20250409,4725,-44.44,20240604,2500,5.00,20241209,0.00,Y,208350,500,44 억,,405503,N,N,0,N,00,N +20250509,090900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-125,5,-4.71,3603730,1383,31.63,2665,2665,2530,3450,1860,2655,2605.73,4.59,0,2,2711,2682,2661,2632,2611,2672,2622,44,795,500,1850,5,1,8838549,224,-16.75,0.43,12,0.02,-151.00,5901.00,4725,20240604,-46.46,2500,20241209,1.20,3250,-22.15,20250428,2510,0.80,20250409,4725,-46.46,20240604,2500,1.20,20241209,0.00,Y,208350,500,44 억,,405503,Y,N,0,N,00,N 20250508,160843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,0,3,0.00,11610290,4373,69.85,2665,2690,2640,3450,1860,2655,2654.99,4.59,0,-2,2675,2665,2645,2635,2615,2670,2640,44,795,500,1850,5,1,8838549,235,-17.58,0.45,12,0.05,-151.00,5901.00,4725,20240604,-43.81,2500,20241209,6.20,3250,-18.31,20250428,2510,5.78,20250409,4725,-43.81,20240604,2500,6.20,20241209,0.00,Y,208350,500,44 억,,405937,N,N,0,N,00,N 20250508,150855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,-15,5,-0.56,11342630,4272,68.23,2665,2690,2640,3450,1860,2655,2655.11,4.59,0,-2,2675,2665,2645,2635,2615,2670,2640,44,795,500,1850,5,1,8838549,233,-17.48,0.45,12,0.05,-151.00,5901.00,4725,20240604,-44.13,2500,20241209,5.60,3250,-18.77,20250428,2510,5.18,20250409,4725,-44.13,20240604,2500,5.60,20241209,0.00,Y,208350,500,44 억,,405937,N,N,0,N,00,N 20250508,140851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,0,3,0.00,8488250,3192,50.98,2665,2690,2640,3450,1860,2655,2659.23,4.59,0,-2,2675,2665,2645,2635,2615,2670,2640,44,795,500,1850,5,1,8838549,235,-17.58,0.45,12,0.04,-151.00,5901.00,4725,20240604,-43.81,2500,20241209,6.20,3250,-18.31,20250428,2510,5.78,20250409,4725,-43.81,20240604,2500,6.20,20241209,0.00,Y,208350,500,44 억,,405937,N,N,0,N,00,N diff --git a/208370/price/prices-20250501.csv b/208370/price/prices-20250501.csv index 0be94c600cd8..8d1cff9870f0 100644 --- a/208370/price/prices-20250501.csv +++ b/208370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160849,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4935,-30,5,-0.60,1820471401,369736,67.14,4970,4995,4865,6450,3480,4965,4923.67,2.74,0,5112,5168,5066,4958,4856,4748,5117,4907,129,1485,500,3170,5,1,25740564,1270,40.12,1.99,12,1.44,123.00,2485.00,6280,20240812,-21.42,3425,20241115,44.09,5650,-12.65,20250206,3890,26.86,20250409,6280,-21.42,20240812,3425,44.09,20241115,5.51,Y,208370,500,128 억,,705279,N,N,2222,N,00,N +20250509,150859,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4950,-15,5,-0.30,1706162271,346564,62.93,4970,4995,4865,6450,3480,4965,4923.08,2.74,0,5456,5168,5066,4958,4856,4748,5117,4907,129,1485,500,3170,5,1,25740564,1274,40.24,1.99,12,1.35,123.00,2485.00,6280,20240812,-21.18,3425,20241115,44.53,5650,-12.39,20250206,3890,27.25,20250409,6280,-21.18,20240812,3425,44.53,20241115,5.51,Y,208370,500,128 억,,705279,N,N,4749,N,00,N +20250509,140855,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4965,0,3,0.00,1244971627,253544,46.04,4970,4995,4865,6450,3480,4965,4910.28,2.74,0,31916,5168,5066,4958,4856,4748,5117,4907,129,1485,500,3170,5,1,25740564,1278,40.37,2.00,12,0.98,123.00,2485.00,6280,20240812,-20.94,3425,20241115,44.96,5650,-12.12,20250206,3890,27.63,20250409,6280,-20.94,20240812,3425,44.96,20241115,5.51,Y,208370,500,128 억,,705279,N,N,4749,N,00,N +20250509,130855,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4870,-95,5,-1.91,918775622,187428,34.03,4970,4970,4865,6450,3480,4965,4902.02,2.74,0,33549,5168,5066,4958,4856,4748,5117,4907,129,1485,500,3170,5,1,25740564,1254,39.59,1.96,12,0.73,123.00,2485.00,6280,20240812,-22.45,3425,20241115,42.19,5650,-13.81,20250206,3890,25.19,20250409,6280,-22.45,20240812,3425,42.19,20241115,5.51,Y,208370,500,128 억,,705279,N,N,4749,N,00,N +20250509,120857,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4915,-50,5,-1.01,779406317,158860,28.85,4970,4970,4880,6450,3480,4965,4906.25,2.74,0,32055,5168,5066,4958,4856,4748,5117,4907,129,1485,500,3170,5,1,25740564,1265,39.96,1.98,12,0.62,123.00,2485.00,6280,20240812,-21.74,3425,20241115,43.50,5650,-13.01,20250206,3890,26.35,20250409,6280,-21.74,20240812,3425,43.50,20241115,5.51,Y,208370,500,128 억,,705279,N,N,4749,N,00,N +20250509,110853,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4895,-70,5,-1.41,712130822,145111,26.35,4970,4970,4885,6450,3480,4965,4907.49,2.74,0,29082,5168,5066,4958,4856,4748,5117,4907,129,1485,500,3170,5,1,25740564,1260,39.80,1.97,12,0.56,123.00,2485.00,6280,20240812,-22.05,3425,20241115,42.92,5650,-13.36,20250206,3890,25.84,20250409,6280,-22.05,20240812,3425,42.92,20241115,5.51,Y,208370,500,128 억,,705279,N,N,4749,N,00,N +20250509,100857,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4905,-60,5,-1.21,525146070,106918,19.41,4970,4970,4885,6450,3480,4965,4911.67,2.74,0,29002,5168,5066,4958,4856,4748,5117,4907,129,1485,500,3170,5,1,25740564,1263,39.88,1.97,12,0.42,123.00,2485.00,6280,20240812,-21.89,3425,20241115,43.21,5650,-13.19,20250206,3890,26.09,20250409,6280,-21.89,20240812,3425,43.21,20241115,5.51,Y,208370,500,128 억,,705279,N,N,4749,N,00,N +20250509,090900,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4915,-50,5,-1.01,188579865,38240,6.94,4970,4970,4915,6450,3480,4965,4931.48,2.74,0,3916,5168,5066,4958,4856,4748,5117,4907,129,1485,500,3170,5,1,25740564,1265,39.96,1.98,12,0.15,123.00,2485.00,6280,20240812,-21.74,3425,20241115,43.50,5650,-13.01,20250206,3890,26.35,20250409,6280,-21.74,20240812,3425,43.50,20241115,5.51,Y,208370,500,128 억,,705279,N,N,4749,N,00,N 20250508,160843,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4965,70,2,1.43,2702961014,545813,93.67,4895,5060,4850,6360,3430,4895,4952.23,2.42,0,85641,5125,5010,4800,4685,4475,5067,4742,129,1465,500,3130,5,1,25740564,1278,40.37,2.00,12,2.12,123.00,2485.00,6280,20240812,-20.94,3425,20241115,44.96,5650,-12.12,20250206,3890,27.63,20250409,6280,-20.94,20240812,3425,44.96,20241115,5.53,Y,208370,500,128 억,,622679,N,N,4749,N,00,N 20250508,150855,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4960,65,2,1.33,2603357514,525729,90.22,4895,5060,4850,6360,3430,4895,4952.01,2.42,0,84647,5125,5010,4800,4685,4475,5067,4742,129,1465,500,3130,5,1,25740564,1277,40.33,2.00,12,2.04,123.00,2485.00,6280,20240812,-21.02,3425,20241115,44.82,5650,-12.21,20250206,3890,27.51,20250409,6280,-21.02,20240812,3425,44.82,20241115,5.53,Y,208370,500,128 억,,622679,N,N,7256,N,00,N 20250508,140851,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4950,55,2,1.12,2115979974,427441,73.36,4895,5060,4850,6360,3430,4895,4950.47,2.42,0,51925,5125,5010,4800,4685,4475,5067,4742,129,1465,500,3130,5,1,25740564,1274,40.24,1.99,12,1.66,123.00,2485.00,6280,20240812,-21.18,3425,20241115,44.53,5650,-12.39,20250206,3890,27.25,20250409,6280,-21.18,20240812,3425,44.53,20241115,5.53,Y,208370,500,128 억,,622679,N,N,7256,N,00,N diff --git a/208640/price/prices-20250501.csv b/208640/price/prices-20250501.csv index 58b56a077bf7..435f586c71d9 100644 --- a/208640/price/prices-20250501.csv +++ b/208640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,271,-3,5,-1.09,64955390,239777,68.81,276,276,268,356,192,274,270.90,0.93,0,-48863,287,280,273,266,259,277,263,139,82,100,170,1,1,139240254,377,-5.53,1.66,12,0.17,-49.00,163.00,513,20241118,-47.17,225,20241112,20.44,391,-30.69,20250226,254,6.69,20250217,513,-47.17,20241118,225,20.44,20241112,0.00,Y,208640,100,139 억,,1295325,N,N,0,N,00,N +20250509,150859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,271,-3,5,-1.09,58023574,214122,61.45,276,276,268,356,192,274,270.98,0.93,0,-43380,287,280,273,266,259,277,263,139,82,100,170,1,1,139240254,377,-5.53,1.66,12,0.15,-49.00,163.00,513,20241118,-47.17,225,20241112,20.44,391,-30.69,20250226,254,6.69,20250217,513,-47.17,20241118,225,20.44,20241112,0.00,Y,208640,100,139 억,,1295325,N,N,0,N,00,N +20250509,140856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,272,-2,5,-0.73,55111216,203331,58.35,276,276,268,356,192,274,271.04,0.93,0,-43379,287,280,273,266,259,277,263,139,82,100,170,1,1,139240254,379,-5.55,1.67,12,0.15,-49.00,163.00,513,20241118,-46.98,225,20241112,20.89,391,-30.43,20250226,254,7.09,20250217,513,-46.98,20241118,225,20.89,20241112,0.00,Y,208640,100,139 억,,1295325,N,N,0,N,00,N +20250509,130855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,271,-3,5,-1.09,47019651,173395,49.76,276,276,268,356,192,274,271.17,0.93,0,-38976,287,280,273,266,259,277,263,139,82,100,170,1,1,139240254,377,-5.53,1.66,12,0.12,-49.00,163.00,513,20241118,-47.17,225,20241112,20.44,391,-30.69,20250226,254,6.69,20250217,513,-47.17,20241118,225,20.44,20241112,0.00,Y,208640,100,139 억,,1295325,N,N,0,N,00,N +20250509,120857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,271,-3,5,-1.09,32616019,119985,34.43,276,276,270,356,192,274,271.83,0.93,0,-14254,287,280,273,266,259,277,263,139,82,100,170,1,1,139240254,377,-5.53,1.66,12,0.09,-49.00,163.00,513,20241118,-47.17,225,20241112,20.44,391,-30.69,20250226,254,6.69,20250217,513,-47.17,20241118,225,20.44,20241112,0.00,Y,208640,100,139 억,,1295325,N,N,0,N,00,N +20250509,110853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,271,-3,5,-1.09,28002224,102987,29.56,276,276,270,356,192,274,271.90,0.93,0,-9414,287,280,273,266,259,277,263,139,82,100,170,1,1,139240254,377,-5.53,1.66,12,0.07,-49.00,163.00,513,20241118,-47.17,225,20241112,20.44,391,-30.69,20250226,254,6.69,20250217,513,-47.17,20241118,225,20.44,20241112,0.00,Y,208640,100,139 억,,1295325,N,N,0,N,00,N +20250509,100857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,272,-2,5,-0.73,22462096,82601,23.71,276,276,270,356,192,274,271.93,0.93,0,-3354,287,280,273,266,259,277,263,139,82,100,170,1,1,139240254,379,-5.55,1.67,12,0.06,-49.00,163.00,513,20241118,-46.98,225,20241112,20.89,391,-30.43,20250226,254,7.09,20250217,513,-46.98,20241118,225,20.89,20241112,0.00,Y,208640,100,139 억,,1295325,N,N,0,N,00,N +20250509,090900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,274,0,3,0.00,3052632,11130,3.19,276,276,273,356,192,274,274.27,0.93,0,-6844,287,280,273,266,259,277,263,139,82,100,170,1,1,139240254,382,-5.59,1.68,12,0.01,-49.00,163.00,513,20241118,-46.59,225,20241112,21.78,391,-29.92,20250226,254,7.87,20250217,513,-46.59,20241118,225,21.78,20241112,0.00,Y,208640,100,139 억,,1295325,N,N,0,N,00,N 20250508,160844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,274,-1,5,-0.36,94933242,348433,31.48,276,280,266,357,193,275,272.46,1.03,0,13360,299,287,275,263,251,281,257,139,82,100,170,1,1,139240254,382,-5.59,1.68,12,0.25,-49.00,163.00,513,20241118,-46.59,225,20241112,21.78,391,-29.92,20250226,254,7.87,20250217,513,-46.59,20241118,225,21.78,20241112,0.00,Y,208640,100,139 억,,1438132,N,N,28064,N,00,N 20250508,150855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,272,-3,5,-1.09,93878869,344565,31.14,276,280,266,357,193,275,272.46,1.03,0,15042,299,287,275,263,251,281,257,139,82,100,170,1,1,139240254,379,-5.55,1.67,12,0.25,-49.00,163.00,513,20241118,-46.98,225,20241112,20.89,391,-30.43,20250226,254,7.09,20250217,513,-46.98,20241118,225,20.89,20241112,0.00,Y,208640,100,139 억,,1438132,N,N,28064,N,00,N 20250508,140851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,272,-3,5,-1.09,85750931,314579,28.43,276,280,266,357,193,275,272.59,1.03,0,14725,299,287,275,263,251,281,257,139,82,100,170,1,1,139240254,379,-5.55,1.67,12,0.23,-49.00,163.00,513,20241118,-46.98,225,20241112,20.89,391,-30.43,20250226,254,7.09,20250217,513,-46.98,20241118,225,20.89,20241112,0.00,Y,208640,100,139 억,,1438132,N,N,28064,N,00,N diff --git a/208710/price/prices-20250501.csv b/208710/price/prices-20250501.csv index cbdfc9c6718d..7cba45a50ac4 100644 --- a/208710/price/prices-20250501.csv +++ b/208710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160850,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N +20250509,150859,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N +20250509,140856,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N +20250509,130855,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N +20250509,120857,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N +20250509,110854,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N +20250509,100857,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N +20250509,090900,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N 20250508,160844,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N 20250508,150855,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N 20250508,140852,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,0,3,0.00,0,0,0.00,0,0,0,860,464,662,0.00,2.38,0,0,662,662,662,662,662,662,662,66,198,100,0,1,1,65900664,436,-0.87,0.16,12,0.00,-764.00,4086.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.77,Y,208710,100,65 억,,1569874,N,N,0,N,00,N diff --git a/208850/price/prices-20250501.csv b/208850/price/prices-20250501.csv index 0b8fdf7818c3..1a3041df18da 100644 --- a/208850/price/prices-20250501.csv +++ b/208850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160850,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,1054645,212,26.80,5000,5000,4945,5630,4165,4900,4974.74,0.00,0,0,5433,5166,4833,4566,4233,5000,4400,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.01,610.00,5474.00,6860,20241126,-27.19,4300,20240426,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250509,150900,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,904795,182,23.01,5000,5000,4945,5630,4165,4900,4971.40,0.00,0,0,5433,5166,4833,4566,4233,5000,4400,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.01,610.00,5474.00,6860,20241126,-27.19,4300,20240426,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250509,140856,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,904795,182,23.01,5000,5000,4945,5630,4165,4900,4971.40,0.00,0,0,5433,5166,4833,4566,4233,5000,4400,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.01,610.00,5474.00,6860,20241126,-27.19,4300,20240426,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250509,130855,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,904795,182,23.01,5000,5000,4945,5630,4165,4900,4971.40,0.00,0,0,5433,5166,4833,4566,4233,5000,4400,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.01,610.00,5474.00,6860,20241126,-27.19,4300,20240426,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250509,120858,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,904795,182,23.01,5000,5000,4945,5630,4165,4900,4971.40,0.00,0,0,5433,5166,4833,4566,4233,5000,4400,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.01,610.00,5474.00,6860,20241126,-27.19,4300,20240426,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250509,110854,57,100.00,KONEX,,,N,N,N,N, ,N,5000,100,2,2.04,5000,1,0.13,5000,5000,5000,5630,4165,4900,5000.00,0.00,0,0,5433,5166,4833,4566,4233,5000,4400,28,730,1000,3030,10,1,2820250,141,8.20,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.11,4300,20240426,16.28,5860,-14.68,20250305,4320,15.74,20250415,6860,-27.11,20241126,4320,15.74,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250509,100857,57,100.00,KONEX,,,N,N,N,N, ,N,5000,100,2,2.04,5000,1,0.13,5000,5000,5000,5630,4165,4900,5000.00,0.00,0,0,5433,5166,4833,4566,4233,5000,4400,28,730,1000,3030,10,1,2820250,141,8.20,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.11,4300,20240426,16.28,5860,-14.68,20250305,4320,15.74,20250415,6860,-27.11,20241126,4320,15.74,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250509,090901,57,100.00,KONEX,,,N,N,N,N, ,N,5000,100,2,2.04,5000,1,0.13,5000,5000,5000,5630,4165,4900,5000.00,0.00,0,0,5433,5166,4833,4566,4233,5000,4400,28,730,1000,3030,10,1,2820250,141,8.20,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.11,4300,20240426,16.28,5860,-14.68,20250305,4320,15.74,20250415,6860,-27.11,20241126,4320,15.74,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N 20250508,160844,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-140,5,-2.78,3586780,791,39550.00,5100,5100,4500,5790,4290,5040,4534.49,0.00,0,0,5120,5080,5060,5020,5000,5070,5010,28,750,1000,3120,5,1,2820250,138,8.03,0.90,12,0.03,610.00,5474.00,6860,20241126,-28.57,4300,20240426,13.95,5860,-16.38,20250305,4320,13.43,20250415,6860,-28.57,20241126,4320,13.43,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N 20250508,150856,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-140,5,-2.78,3586780,791,39550.00,5100,5100,4500,5790,4290,5040,4534.49,0.00,0,0,5120,5080,5060,5020,5000,5070,5010,28,750,1000,3120,5,1,2820250,138,8.03,0.90,12,0.03,610.00,5474.00,6860,20241126,-28.57,4300,20240426,13.95,5860,-16.38,20250305,4320,13.43,20250415,6860,-28.57,20241126,4320,13.43,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N 20250508,140852,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-140,5,-2.78,3586780,791,39550.00,5100,5100,4500,5790,4290,5040,4534.49,0.00,0,0,5120,5080,5060,5020,5000,5070,5010,28,750,1000,3120,5,1,2820250,138,8.03,0.90,12,0.03,610.00,5474.00,6860,20241126,-28.57,4300,20240426,13.95,5860,-16.38,20250305,4320,13.43,20250415,6860,-28.57,20241126,4320,13.43,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N diff --git a/208860/price/prices-20250501.csv b/208860/price/prices-20250501.csv index 140ff84e5c3e..7a29ff479543 100644 --- a/208860/price/prices-20250501.csv +++ b/208860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160850,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240425,0.00,2205,20240425,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240509,2205,0.00,20240509,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250509,150900,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240425,0.00,2205,20240425,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240509,2205,0.00,20240509,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250509,140856,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240425,0.00,2205,20240425,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240509,2205,0.00,20240509,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250509,130856,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240425,0.00,2205,20240425,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240509,2205,0.00,20240509,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250509,120858,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240425,0.00,2205,20240425,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240509,2205,0.00,20240509,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250509,110854,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240425,0.00,2205,20240425,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240509,2205,0.00,20240509,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250509,100858,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240425,0.00,2205,20240425,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240509,2205,0.00,20240509,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250509,090901,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240425,0.00,2205,20240425,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240509,2205,0.00,20240509,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N 20250508,160844,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240424,0.00,2205,20240424,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240508,2205,0.00,20240508,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N 20250508,150856,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240424,0.00,2205,20240424,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240508,2205,0.00,20240508,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N 20250508,140852,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240424,0.00,2205,20240424,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240508,2205,0.00,20240508,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N diff --git a/208890/price/prices-20250501.csv b/208890/price/prices-20250501.csv index 54e7903fab2a..23a5f4e35473 100644 --- a/208890/price/prices-20250501.csv +++ b/208890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160851,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250509,150900,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250509,140857,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250509,130856,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250509,120858,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250509,110854,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250509,100858,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250509,090901,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N 20250508,160845,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N 20250508,150856,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N 20250508,140852,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,40,179,1000,740,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1300,-7.85,20250408,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N diff --git a/209640/price/prices-20250501.csv b/209640/price/prices-20250501.csv index 90aed62c953a..c3ca9a78d770 100644 --- a/209640/price/prices-20250501.csv +++ b/209640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,-230,5,-2.79,1066739945,132089,145.96,8300,8300,7900,10690,5770,8230,8075.94,1.82,0,-11717,8350,8290,8210,8150,8070,8250,8110,72,2460,500,5100,10,1,14221573,1138,235.29,1.46,12,0.93,34.00,5497.00,24000,20241018,-66.67,6570,20250407,21.77,13950,-42.65,20250107,6570,21.77,20250407,24000,-66.67,20241018,6570,21.77,20250407,5.56,Y,209640,500,71 억,,259224,N,N,3636,N,00,N +20250509,150900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8030,-200,5,-2.43,1033883905,127988,141.43,8300,8300,7900,10690,5770,8230,8077.98,1.82,0,-13058,8350,8290,8210,8150,8070,8250,8110,72,2460,500,5100,10,1,14221573,1142,236.18,1.46,12,0.90,34.00,5497.00,24000,20241018,-66.54,6570,20250407,22.22,13950,-42.44,20250107,6570,22.22,20250407,24000,-66.54,20241018,6570,22.22,20250407,5.56,Y,209640,500,71 억,,259224,N,N,2699,N,00,N +20250509,140857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,-210,5,-2.55,800152735,98727,109.10,8300,8300,8000,10690,5770,8230,8104.70,1.82,0,-13039,8350,8290,8210,8150,8070,8250,8110,72,2460,500,5100,10,1,14221573,1141,235.88,1.46,12,0.69,34.00,5497.00,24000,20241018,-66.58,6570,20250407,22.07,13950,-42.51,20250107,6570,22.07,20250407,24000,-66.58,20241018,6570,22.07,20250407,5.56,Y,209640,500,71 억,,259224,N,N,2699,N,00,N +20250509,130856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,-210,5,-2.55,693595795,85424,94.40,8300,8300,8000,10690,5770,8230,8119.45,1.82,0,-10888,8350,8290,8210,8150,8070,8250,8110,72,2460,500,5100,10,1,14221573,1141,235.88,1.46,12,0.60,34.00,5497.00,24000,20241018,-66.58,6570,20250407,22.07,13950,-42.51,20250107,6570,22.07,20250407,24000,-66.58,20241018,6570,22.07,20250407,5.56,Y,209640,500,71 억,,259224,N,N,2699,N,00,N +20250509,120858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8070,-160,5,-1.94,607846950,74738,82.59,8300,8300,8010,10690,5770,8230,8133.04,1.82,0,-9873,8350,8290,8210,8150,8070,8250,8110,72,2460,500,5100,10,1,14221573,1148,237.35,1.47,12,0.53,34.00,5497.00,24000,20241018,-66.38,6570,20250407,22.83,13950,-42.15,20250107,6570,22.83,20250407,24000,-66.38,20241018,6570,22.83,20250407,5.56,Y,209640,500,71 억,,259224,N,N,2699,N,00,N +20250509,110855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,-180,5,-2.19,526169770,64618,71.40,8300,8300,8010,10690,5770,8230,8142.77,1.82,0,-8792,8350,8290,8210,8150,8070,8250,8110,72,2460,500,5100,10,1,14221573,1145,236.76,1.46,12,0.45,34.00,5497.00,24000,20241018,-66.46,6570,20250407,22.53,13950,-42.29,20250107,6570,22.53,20250407,24000,-66.46,20241018,6570,22.53,20250407,5.56,Y,209640,500,71 억,,259224,N,N,2699,N,00,N +20250509,100858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8130,-100,5,-1.22,318643540,38853,42.93,8300,8300,8100,10690,5770,8230,8201.26,1.82,0,-6429,8350,8290,8210,8150,8070,8250,8110,72,2460,500,5100,10,1,14221573,1156,239.12,1.48,12,0.27,34.00,5497.00,24000,20241018,-66.12,6570,20250407,23.74,13950,-41.72,20250107,6570,23.74,20250407,24000,-66.12,20241018,6570,23.74,20250407,5.56,Y,209640,500,71 억,,259224,N,N,2699,N,00,N +20250509,090901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8210,-20,5,-0.24,107244020,13010,14.38,8300,8300,8200,10690,5770,8230,8243.20,1.82,0,-2524,8350,8290,8210,8150,8070,8250,8110,72,2460,500,5100,10,1,14221573,1168,241.47,1.49,12,0.09,34.00,5497.00,24000,20241018,-65.79,6570,20250407,24.96,13950,-41.15,20250107,6570,24.96,20250407,24000,-65.79,20241018,6570,24.96,20250407,5.56,Y,209640,500,71 억,,259224,N,N,2699,N,00,N 20250508,160845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8230,20,2,0.24,741695415,90496,50.46,8260,8270,8130,10670,5750,8210,8195.88,1.72,0,11418,8496,8352,8146,8002,7796,8425,8075,72,2460,500,5090,10,1,14221573,1170,242.06,1.50,12,0.64,34.00,5497.00,24000,20241018,-65.71,6570,20250407,25.27,13950,-41.00,20250107,6570,25.27,20250407,24000,-65.71,20241018,6570,25.27,20250407,5.50,Y,209640,500,71 억,,244865,N,N,2699,N,00,N 20250508,150856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,-10,5,-0.12,697579315,85126,47.46,8260,8270,8130,10670,5750,8210,8194.67,1.72,0,10544,8496,8352,8146,8002,7796,8425,8075,72,2460,500,5090,10,1,14221573,1166,241.18,1.49,12,0.60,34.00,5497.00,24000,20241018,-65.83,6570,20250407,24.81,13950,-41.22,20250107,6570,24.81,20250407,24000,-65.83,20241018,6570,24.81,20250407,5.50,Y,209640,500,71 억,,244865,N,N,4537,N,00,N 20250508,140853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,-10,5,-0.12,582423255,71066,39.62,8260,8270,8130,10670,5750,8210,8195.53,1.72,0,7147,8496,8352,8146,8002,7796,8425,8075,72,2460,500,5090,10,1,14221573,1166,241.18,1.49,12,0.50,34.00,5497.00,24000,20241018,-65.83,6570,20250407,24.81,13950,-41.22,20250107,6570,24.81,20250407,24000,-65.83,20241018,6570,24.81,20250407,5.50,Y,209640,500,71 억,,244865,N,N,4537,N,00,N diff --git a/210120/price/prices-20250501.csv b/210120/price/prices-20250501.csv index e0a77ef7b4ab..b0638f862ccc 100644 --- a/210120/price/prices-20250501.csv +++ b/210120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160851,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5530,230,2,4.34,2786546180,504494,78.86,5300,5600,5300,6890,3710,5300,5523.44,0.00,0,-22966,5773,5536,5193,4956,4613,5655,5075,47,1590,200,0,10,1,23582605,1304,-18.56,7.60,12,2.14,-298.00,728.00,7600,20250428,-27.24,1435,20240902,285.37,7600,-27.24,20250428,2080,165.87,20250407,32000,-82.72,20241112,2080,165.87,20250407,0.37,Y,210120,200,47 억,,0,N,N,0,N,02,N +20250509,150901,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5510,210,2,3.96,2671501245,483613,75.60,5300,5600,5300,6890,3710,5300,5524.05,0.00,0,-19657,5773,5536,5193,4956,4613,5655,5075,47,1590,200,0,10,1,23582605,1299,-18.49,7.57,12,2.05,-298.00,728.00,7600,20250428,-27.50,1435,20240902,283.97,7600,-27.50,20250428,2080,164.90,20250407,32000,-82.78,20241112,2080,164.90,20250407,0.37,Y,210120,200,47 억,,0,N,N,0,N,02,N +20250509,140857,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5550,250,2,4.72,2277987435,412371,64.46,5300,5600,5300,6890,3710,5300,5524.12,0.00,0,-15004,5773,5536,5193,4956,4613,5655,5075,47,1590,200,0,10,1,23582605,1309,-18.62,7.62,12,1.75,-298.00,728.00,7600,20250428,-26.97,1435,20240902,286.76,7600,-26.97,20250428,2080,166.83,20250407,32000,-82.66,20241112,2080,166.83,20250407,0.37,Y,210120,200,47 억,,0,N,N,0,N,02,N +20250509,130856,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5555,255,2,4.81,1980674535,358717,56.08,5300,5600,5300,6890,3710,5300,5521.55,0.00,0,-6412,5773,5536,5193,4956,4613,5655,5075,47,1590,200,0,10,1,23582605,1310,-18.64,7.63,12,1.52,-298.00,728.00,7600,20250428,-26.91,1435,20240902,287.11,7600,-26.91,20250428,2080,167.07,20250407,32000,-82.64,20241112,2080,167.07,20250407,0.37,Y,210120,200,47 억,,0,N,N,0,N,02,N +20250509,120859,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5580,280,2,5.28,1551013300,281871,44.06,5300,5590,5300,6890,3710,5300,5502.56,0.00,0,-4722,5773,5536,5193,4956,4613,5655,5075,47,1590,200,0,10,1,23582605,1316,-18.72,7.66,12,1.20,-298.00,728.00,7600,20250428,-26.58,1435,20240902,288.85,7600,-26.58,20250428,2080,168.27,20250407,32000,-82.56,20241112,2080,168.27,20250407,0.37,Y,210120,200,47 억,,0,N,N,0,N,02,N +20250509,110855,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5520,220,2,4.15,1193128195,217294,33.97,5300,5590,5300,6890,3710,5300,5490.85,0.00,0,-70,5773,5536,5193,4956,4613,5655,5075,47,1590,200,0,10,1,23582605,1302,-18.52,7.58,12,0.92,-298.00,728.00,7600,20250428,-27.37,1435,20240902,284.67,7600,-27.37,20250428,2080,165.38,20250407,32000,-82.75,20241112,2080,165.38,20250407,0.37,Y,210120,200,47 억,,0,N,N,0,N,02,N +20250509,100858,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5530,230,2,4.34,742167465,135667,21.21,5300,5570,5300,6890,3710,5300,5470.51,0.00,0,10401,5773,5536,5193,4956,4613,5655,5075,47,1590,200,0,10,1,23582605,1304,-18.56,7.60,12,0.58,-298.00,728.00,7600,20250428,-27.24,1435,20240902,285.37,7600,-27.24,20250428,2080,165.87,20250407,32000,-82.72,20241112,2080,165.87,20250407,0.37,Y,210120,200,47 억,,0,N,N,0,N,02,N +20250509,090902,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5420,120,2,2.26,210237380,38449,6.01,5300,5540,5300,6890,3710,5300,5467.95,0.00,0,-10236,5773,5536,5193,4956,4613,5655,5075,47,1590,200,0,10,1,23582605,1278,-18.19,7.45,12,0.16,-298.00,728.00,7600,20250428,-28.68,1435,20240902,277.70,7600,-28.68,20250428,2080,160.58,20250407,32000,-83.06,20241112,2080,160.58,20250407,0.37,Y,210120,200,47 억,,0,N,N,0,N,02,N 20250508,160845,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5300,490,2,10.19,3298431040,638289,147.99,5000,5430,4850,6250,3370,4810,5167.59,0.00,0,45645,5453,5131,4778,4456,4103,5292,4617,47,1440,200,0,10,1,23582605,1250,-17.79,7.28,12,2.71,-298.00,728.00,7600,20250428,-30.26,1435,20240902,269.34,7600,-30.26,20250428,2080,154.81,20250407,32000,-83.44,20241112,2080,154.81,20250407,0.42,Y,210120,200,47 억,,0,N,N,0,N,02,N 20250508,150857,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5270,460,2,9.56,3176748140,615399,142.68,5000,5430,4850,6250,3370,4810,5162.10,0.00,0,44305,5453,5131,4778,4456,4103,5292,4617,47,1440,200,0,10,1,23582605,1243,-17.68,7.24,12,2.61,-298.00,728.00,7600,20250428,-30.66,1435,20240902,267.25,7600,-30.66,20250428,2080,153.37,20250407,32000,-83.53,20241112,2080,153.37,20250407,0.42,Y,210120,200,47 억,,0,N,N,0,N,02,N 20250508,140853,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5220,410,2,8.52,2427612355,474718,110.06,5000,5350,4850,6250,3370,4810,5113.80,0.00,0,39846,5453,5131,4778,4456,4103,5292,4617,47,1440,200,0,10,1,23582605,1231,-17.52,7.17,12,2.01,-298.00,728.00,7600,20250428,-31.32,1435,20240902,263.76,7600,-31.32,20250428,2080,150.96,20250407,32000,-83.69,20241112,2080,150.96,20250407,0.42,Y,210120,200,47 억,,0,N,N,0,N,02,N diff --git a/210540/price/prices-20250501.csv b/210540/price/prices-20250501.csv index 573ad8017c72..1adae30abf97 100644 --- a/210540/price/prices-20250501.csv +++ b/210540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160851,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11640,0,3,0.00,86241785,7441,50.64,11700,11700,11550,15130,8150,11640,11589.98,7.83,0,263,11873,11756,11663,11546,11453,11710,11500,55,3490,500,8380,10,1,11041708,1285,5.86,0.44,12,0.07,1986.00,26581.00,14750,20240723,-21.08,10520,20241209,10.65,13350,-12.81,20250213,10530,10.54,20250409,14750,-21.08,20240723,10520,10.65,20241209,0.89,Y,210540,500,55 억,,864959,N,N,840,N,00,N +20250509,150901,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11600,-40,5,-0.34,77366365,6677,45.44,11700,11700,11550,15130,8150,11640,11586.99,7.83,0,227,11873,11756,11663,11546,11453,11710,11500,55,3490,500,8380,10,1,11041708,1281,5.84,0.44,12,0.06,1986.00,26581.00,14750,20240723,-21.36,10520,20241209,10.27,13350,-13.11,20250213,10530,10.16,20250409,14750,-21.36,20240723,10520,10.27,20241209,0.89,Y,210540,500,55 억,,864959,N,N,1318,N,00,N +20250509,140857,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11600,-40,5,-0.34,65904715,5689,38.71,11700,11700,11550,15130,8150,11640,11584.59,7.83,0,-94,11873,11756,11663,11546,11453,11710,11500,55,3490,500,8380,10,1,11041708,1281,5.84,0.44,12,0.05,1986.00,26581.00,14750,20240723,-21.36,10520,20241209,10.27,13350,-13.11,20250213,10530,10.16,20250409,14750,-21.36,20240723,10520,10.27,20241209,0.89,Y,210540,500,55 억,,864959,N,N,1318,N,00,N +20250509,130857,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11600,-40,5,-0.34,60301405,5206,35.43,11700,11700,11550,15130,8150,11640,11583.06,7.83,0,-412,11873,11756,11663,11546,11453,11710,11500,55,3490,500,8380,10,1,11041708,1281,5.84,0.44,12,0.05,1986.00,26581.00,14750,20240723,-21.36,10520,20241209,10.27,13350,-13.11,20250213,10530,10.16,20250409,14750,-21.36,20240723,10520,10.27,20241209,0.89,Y,210540,500,55 억,,864959,N,N,1318,N,00,N +20250509,120859,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11590,-50,5,-0.43,48937065,4225,28.75,11700,11700,11550,15130,8150,11640,11582.74,7.83,0,-766,11873,11756,11663,11546,11453,11710,11500,55,3490,500,8380,10,1,11041708,1280,5.84,0.44,12,0.04,1986.00,26581.00,14750,20240723,-21.42,10520,20241209,10.17,13350,-13.18,20250213,10530,10.07,20250409,14750,-21.42,20240723,10520,10.17,20241209,0.89,Y,210540,500,55 억,,864959,N,N,1318,N,00,N +20250509,110855,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11560,-80,5,-0.69,39258750,3389,23.06,11700,11700,11550,15130,8150,11640,11584.17,7.83,0,-1007,11873,11756,11663,11546,11453,11710,11500,55,3490,500,8380,10,1,11041708,1276,5.82,0.43,12,0.03,1986.00,26581.00,14750,20240723,-21.63,10520,20241209,9.89,13350,-13.41,20250213,10530,9.78,20250409,14750,-21.63,20240723,10520,9.89,20241209,0.89,Y,210540,500,55 억,,864959,N,N,1318,N,00,N +20250509,100859,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11590,-50,5,-0.43,31192310,2691,18.31,11700,11700,11550,15130,8150,11640,11591.35,7.83,0,-927,11873,11756,11663,11546,11453,11710,11500,55,3490,500,8380,10,1,11041708,1280,5.84,0.44,12,0.02,1986.00,26581.00,14750,20240723,-21.42,10520,20241209,10.17,13350,-13.18,20250213,10530,10.07,20250409,14750,-21.42,20240723,10520,10.17,20241209,0.89,Y,210540,500,55 억,,864959,N,N,1318,N,00,N +20250509,090902,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11610,-30,5,-0.26,3364650,289,1.97,11700,11700,11610,15130,8150,11640,11642.39,7.83,0,-186,11873,11756,11663,11546,11453,11710,11500,55,3490,500,8380,10,1,11041708,1282,5.85,0.44,12,0.00,1986.00,26581.00,14750,20240723,-21.29,10520,20241209,10.36,13350,-13.03,20250213,10530,10.26,20250409,14750,-21.29,20240723,10520,10.36,20241209,0.89,Y,210540,500,55 억,,864959,N,N,1318,N,00,N 20250508,160845,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11640,-90,5,-0.77,170156535,14641,76.78,11780,11780,11570,15240,8220,11730,11621.84,7.84,0,1052,11890,11810,11650,11570,11410,11850,11610,55,3510,500,8440,10,1,11041708,1285,5.86,0.44,12,0.13,1986.00,26581.00,14750,20240723,-21.08,10520,20241209,10.65,13350,-12.81,20250213,10530,10.54,20250409,14750,-21.08,20240723,10520,10.65,20241209,0.90,Y,210540,500,55 억,,866070,N,N,1318,N,00,N 20250508,150857,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11630,-100,5,-0.85,152562845,13129,68.85,11780,11780,11570,15240,8220,11730,11620.29,7.84,0,595,11890,11810,11650,11570,11410,11850,11610,55,3510,500,8440,10,1,11041708,1284,5.86,0.44,12,0.12,1986.00,26581.00,14750,20240723,-21.15,10520,20241209,10.55,13350,-12.88,20250213,10530,10.45,20250409,14750,-21.15,20240723,10520,10.55,20241209,0.90,Y,210540,500,55 억,,866070,N,N,17,N,00,N 20250508,140853,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11640,-90,5,-0.77,141558615,12184,63.90,11780,11780,11570,15240,8220,11730,11618.40,7.84,0,1083,11890,11810,11650,11570,11410,11850,11610,55,3510,500,8440,10,1,11041708,1285,5.86,0.44,12,0.11,1986.00,26581.00,14750,20240723,-21.08,10520,20241209,10.65,13350,-12.81,20250213,10530,10.54,20250409,14750,-21.08,20240723,10520,10.65,20241209,0.90,Y,210540,500,55 억,,866070,N,N,17,N,00,N diff --git a/210980/price/prices-20250501.csv b/210980/price/prices-20250501.csv index f9078d5e46fa..ad86969162b0 100644 --- a/210980/price/prices-20250501.csv +++ b/210980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160852,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9000,-30,5,-0.33,520844330,57564,176.01,9000,9160,8950,11730,6330,9030,9048.09,4.06,0,8744,9143,9086,9023,8966,8903,9115,8995,186,2700,1000,5590,10,1,18617382,1676,3.99,0.29,12,0.31,2258.00,30626.00,14800,20240514,-39.19,6330,20250203,42.18,9250,-2.70,20250320,6330,42.18,20250203,14800,-39.19,20240514,6330,42.18,20250203,1.44,Y,210980,1000,186 억,,755092,N,N,5024,N,00,N +20250509,150901,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9020,-10,5,-0.11,509512750,56306,172.16,9000,9160,8950,11730,6330,9030,9049.00,4.06,0,9415,9143,9086,9023,8966,8903,9115,8995,186,2700,1000,5590,10,1,18617382,1679,3.99,0.29,12,0.30,2258.00,30626.00,14800,20240514,-39.05,6330,20250203,42.50,9250,-2.49,20250320,6330,42.50,20250203,14800,-39.05,20240514,6330,42.50,20250203,1.44,Y,210980,1000,186 억,,755092,N,N,3785,N,00,N +20250509,140858,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9020,-10,5,-0.11,488366290,53959,164.99,9000,9160,8950,11730,6330,9030,9050.69,4.06,0,9410,9143,9086,9023,8966,8903,9115,8995,186,2700,1000,5590,10,1,18617382,1679,3.99,0.29,12,0.29,2258.00,30626.00,14800,20240514,-39.05,6330,20250203,42.50,9250,-2.49,20250320,6330,42.50,20250203,14800,-39.05,20240514,6330,42.50,20250203,1.44,Y,210980,1000,186 억,,755092,N,N,3785,N,00,N +20250509,130857,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9040,10,2,0.11,473823040,52346,160.06,9000,9160,8950,11730,6330,9030,9051.75,4.06,0,9483,9143,9086,9023,8966,8903,9115,8995,186,2700,1000,5590,10,1,18617382,1683,4.00,0.30,12,0.28,2258.00,30626.00,14800,20240514,-38.92,6330,20250203,42.81,9250,-2.27,20250320,6330,42.81,20250203,14800,-38.92,20240514,6330,42.81,20250203,1.44,Y,210980,1000,186 억,,755092,N,N,3785,N,00,N +20250509,120859,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9140,110,2,1.22,442004210,48830,149.30,9000,9160,8950,11730,6330,9030,9051.90,4.06,0,9790,9143,9086,9023,8966,8903,9115,8995,186,2700,1000,5590,10,1,18617382,1702,4.05,0.30,12,0.26,2258.00,30626.00,14800,20240514,-38.24,6330,20250203,44.39,9250,-1.19,20250320,6330,44.39,20250203,14800,-38.24,20240514,6330,44.39,20250203,1.44,Y,210980,1000,186 억,,755092,N,N,3785,N,00,N +20250509,110855,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8980,-50,5,-0.55,125055630,13887,42.46,9000,9090,8960,11730,6330,9030,9005.23,4.06,0,-2947,9143,9086,9023,8966,8903,9115,8995,186,2700,1000,5590,10,1,18617382,1672,3.98,0.29,12,0.07,2258.00,30626.00,14800,20240514,-39.32,6330,20250203,41.86,9250,-2.92,20250320,6330,41.86,20250203,14800,-39.32,20240514,6330,41.86,20250203,1.44,Y,210980,1000,186 억,,755092,N,N,3785,N,00,N +20250509,100859,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9010,-20,5,-0.22,76661780,8505,26.01,9000,9090,8990,11730,6330,9030,9013.73,4.06,0,-2654,9143,9086,9023,8966,8903,9115,8995,186,2700,1000,5590,10,1,18617382,1677,3.99,0.29,12,0.05,2258.00,30626.00,14800,20240514,-39.12,6330,20250203,42.34,9250,-2.59,20250320,6330,42.34,20250203,14800,-39.12,20240514,6330,42.34,20250203,1.44,Y,210980,1000,186 억,,755092,N,N,3785,N,00,N +20250509,090902,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9040,10,2,0.11,7317430,807,2.47,9000,9090,9000,11730,6330,9030,9067.45,4.06,0,-422,9143,9086,9023,8966,8903,9115,8995,186,2700,1000,5590,10,1,18617382,1683,4.00,0.30,12,0.00,2258.00,30626.00,14800,20240514,-38.92,6330,20250203,42.81,9250,-2.27,20250320,6330,42.81,20250203,14800,-38.92,20240514,6330,42.81,20250203,1.44,Y,210980,1000,186 억,,755092,N,N,3785,N,00,N 20250508,160846,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9030,70,2,0.78,295632815,32705,162.29,8960,9080,8960,11640,6280,8960,9039.38,4.05,0,8985,9093,9026,8963,8896,8833,8995,8865,186,2680,1000,5550,10,1,18617382,1681,4.00,0.29,12,0.18,2258.00,30626.00,14800,20240514,-38.99,6330,20250203,42.65,9250,-2.38,20250320,6330,42.65,20250203,14800,-38.99,20240514,6330,42.65,20250203,1.44,Y,210980,1000,186 억,,753784,N,N,3785,N,00,N 20250508,150857,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9040,80,2,0.89,277455335,30692,152.30,8960,9080,8960,11640,6280,8960,9039.99,4.05,0,7212,9093,9026,8963,8896,8833,8995,8865,186,2680,1000,5550,10,1,18617382,1683,4.00,0.30,12,0.16,2258.00,30626.00,14800,20240514,-38.92,6330,20250203,42.81,9250,-2.27,20250320,6330,42.81,20250203,14800,-38.92,20240514,6330,42.81,20250203,1.44,Y,210980,1000,186 억,,753784,N,N,761,N,00,N 20250508,140853,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9040,80,2,0.89,225530085,24948,123.80,8960,9080,8960,11640,6280,8960,9040.01,4.05,0,8202,9093,9026,8963,8896,8833,8995,8865,186,2680,1000,5550,10,1,18617382,1683,4.00,0.30,12,0.13,2258.00,30626.00,14800,20240514,-38.92,6330,20250203,42.81,9250,-2.27,20250320,6330,42.81,20250203,14800,-38.92,20240514,6330,42.81,20250203,1.44,Y,210980,1000,186 억,,753784,N,N,761,N,00,N diff --git a/211050/price/prices-20250501.csv b/211050/price/prices-20250501.csv index f188103c5739..75ef3599bb69 100644 --- a/211050/price/prices-20250501.csv +++ b/211050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160852,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8520,-360,5,-4.05,3190027165,373604,43.97,8850,8890,8300,11540,6220,8880,8538.53,4.42,0,-40188,9320,9100,8880,8660,8440,9210,8770,51,2660,100,6570,10,1,51379800,4378,7.06,2.76,12,0.73,1207.00,3082.00,9100,20250508,-6.37,4120,20240805,106.80,9100,-6.37,20250508,5060,68.38,20250109,9100,-6.37,20250508,4120,106.80,20240805,0.95,Y,211050,100,51 억,,2271110,N,N,17677,N,00,N +20250509,150902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8520,-360,5,-4.05,3081948025,360933,42.48,8850,8890,8300,11540,6220,8880,8538.84,4.42,0,-37141,9320,9100,8880,8660,8440,9210,8770,51,2660,100,6570,10,1,51379800,4378,7.06,2.76,12,0.70,1207.00,3082.00,9100,20250508,-6.37,4120,20240805,106.80,9100,-6.37,20250508,5060,68.38,20250109,9100,-6.37,20250508,4120,106.80,20240805,0.95,Y,211050,100,51 억,,2271110,N,N,17781,N,00,N +20250509,140858,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8480,-400,5,-4.50,2833437965,331612,39.03,8850,8890,8300,11540,6220,8880,8544.44,4.42,0,-25742,9320,9100,8880,8660,8440,9210,8770,51,2660,100,6570,10,1,51379800,4357,7.03,2.75,12,0.65,1207.00,3082.00,9100,20250508,-6.81,4120,20240805,105.83,9100,-6.81,20250508,5060,67.59,20250109,9100,-6.81,20250508,4120,105.83,20240805,0.95,Y,211050,100,51 억,,2271110,N,N,17781,N,00,N +20250509,130857,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8340,-540,5,-6.08,2513927460,293539,34.55,8850,8890,8320,11540,6220,8880,8564.20,4.42,0,-15200,9320,9100,8880,8660,8440,9210,8770,51,2660,100,6570,10,1,51379800,4285,6.91,2.71,12,0.57,1207.00,3082.00,9100,20250508,-8.35,4120,20240805,102.43,9100,-8.35,20250508,5060,64.82,20250109,9100,-8.35,20250508,4120,102.43,20240805,0.95,Y,211050,100,51 억,,2271110,N,N,17781,N,00,N +20250509,120859,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8390,-490,5,-5.52,2223437925,258953,30.48,8850,8890,8380,11540,6220,8880,8586.26,4.42,0,-1661,9320,9100,8880,8660,8440,9210,8770,51,2660,100,6570,10,1,51379800,4311,6.95,2.72,12,0.50,1207.00,3082.00,9100,20250508,-7.80,4120,20240805,103.64,9100,-7.80,20250508,5060,65.81,20250109,9100,-7.80,20250508,4120,103.64,20240805,0.95,Y,211050,100,51 억,,2271110,N,N,17781,N,00,N +20250509,110856,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8550,-330,5,-3.72,1668845895,193781,22.81,8850,8890,8460,11540,6220,8880,8612.02,4.42,0,6725,9320,9100,8880,8660,8440,9210,8770,51,2660,100,6570,10,1,51379800,4393,7.08,2.77,12,0.38,1207.00,3082.00,9100,20250508,-6.04,4120,20240805,107.52,9100,-6.04,20250508,5060,68.97,20250109,9100,-6.04,20250508,4120,107.52,20240805,0.95,Y,211050,100,51 억,,2271110,N,N,17781,N,00,N +20250509,100859,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8530,-350,5,-3.94,1130234685,130712,15.38,8850,8890,8470,11540,6220,8880,8646.76,4.42,0,10893,9320,9100,8880,8660,8440,9210,8770,51,2660,100,6570,10,1,51379800,4383,7.07,2.77,12,0.25,1207.00,3082.00,9100,20250508,-6.26,4120,20240805,107.04,9100,-6.26,20250508,5060,68.58,20250109,9100,-6.26,20250508,4120,107.04,20240805,0.95,Y,211050,100,51 억,,2271110,N,N,17781,N,00,N +20250509,090902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8760,-120,5,-1.35,169576200,19274,2.27,8850,8890,8750,11540,6220,8880,8798.18,4.42,0,-3384,9320,9100,8880,8660,8440,9210,8770,51,2660,100,6570,10,1,51379800,4501,7.26,2.84,12,0.04,1207.00,3082.00,9100,20250508,-3.74,4120,20240805,112.62,9100,-3.74,20250508,5060,73.12,20250109,9100,-3.74,20250508,4120,112.62,20240805,0.95,Y,211050,100,51 억,,2271110,N,N,17781,N,00,N 20250508,160846,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8880,150,2,1.72,2270853945,254474,20.76,8730,9100,8660,11340,6120,8730,8923.72,4.31,0,58804,9296,9012,8716,8432,8136,9155,8575,51,2610,100,6460,10,1,51379800,4563,7.36,2.88,12,0.50,1207.00,3082.00,9100,20250508,-2.42,4120,20240805,115.53,9100,-2.42,20250508,5060,75.49,20250109,9100,-2.42,20250508,4120,115.53,20240805,0.96,Y,211050,100,51 억,,2213513,N,N,17781,N,00,N 20250508,150857,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8890,160,2,1.83,2209294375,247540,20.20,8730,9100,8660,11340,6120,8730,8925.00,4.31,0,58141,9296,9012,8716,8432,8136,9155,8575,51,2610,100,6460,10,1,51379800,4568,7.37,2.88,12,0.48,1207.00,3082.00,9100,20250508,-2.31,4120,20240805,115.78,9100,-2.31,20250508,5060,75.69,20250109,9100,-2.31,20250508,4120,115.78,20240805,0.96,Y,211050,100,51 억,,2213513,N,N,0,N,00,N 20250508,140854,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8910,180,2,2.06,1902548720,213015,17.38,8730,9100,8660,11340,6120,8730,8931.52,4.31,0,58811,9296,9012,8716,8432,8136,9155,8575,51,2610,100,6460,10,1,51379800,4578,7.38,2.89,12,0.41,1207.00,3082.00,9100,20250508,-2.09,4120,20240805,116.26,9100,-2.09,20250508,5060,76.09,20250109,9100,-2.09,20250508,4120,116.26,20240805,0.96,Y,211050,100,51 억,,2213513,N,N,0,N,00,N diff --git a/211270/price/prices-20250501.csv b/211270/price/prices-20250501.csv index 8e136d98c611..c06a2bc6e9fd 100644 --- a/211270/price/prices-20250501.csv +++ b/211270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12390,-20,5,-0.16,406736980,32785,121.17,12420,12540,12330,16130,8690,12410,12406.19,1.15,0,-4557,12530,12470,12360,12300,12190,12500,12330,75,3720,500,9180,10,1,15082304,1869,17.93,1.67,12,0.22,691.00,7441.00,20500,20240516,-39.56,9600,20240909,29.06,15570,-20.42,20250124,10050,23.28,20250409,20500,-39.56,20240516,9600,29.06,20240909,3.96,Y,211270,500,75 억,,173088,N,N,4802,N,00,N +20250509,150902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12380,-30,5,-0.24,373641180,30110,111.28,12420,12540,12330,16130,8690,12410,12409.21,1.15,0,-5428,12530,12470,12360,12300,12190,12500,12330,75,3720,500,9180,10,1,15082304,1867,17.92,1.66,12,0.20,691.00,7441.00,20500,20240516,-39.61,9600,20240909,28.96,15570,-20.49,20250124,10050,23.18,20250409,20500,-39.61,20240516,9600,28.96,20240909,3.96,Y,211270,500,75 억,,173088,N,N,4582,N,00,N +20250509,140858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12360,-50,5,-0.40,319885200,25765,95.22,12420,12540,12340,16130,8690,12410,12415.49,1.15,0,-5629,12530,12470,12360,12300,12190,12500,12330,75,3720,500,9180,10,1,15082304,1864,17.89,1.66,12,0.17,691.00,7441.00,20500,20240516,-39.71,9600,20240909,28.75,15570,-20.62,20250124,10050,22.99,20250409,20500,-39.71,20240516,9600,28.75,20240909,3.96,Y,211270,500,75 억,,173088,N,N,4582,N,00,N +20250509,130857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12360,-50,5,-0.40,289181930,23280,86.04,12420,12540,12350,16130,8690,12410,12421.90,1.15,0,-5339,12530,12470,12360,12300,12190,12500,12330,75,3720,500,9180,10,1,15082304,1864,17.89,1.66,12,0.15,691.00,7441.00,20500,20240516,-39.71,9600,20240909,28.75,15570,-20.62,20250124,10050,22.99,20250409,20500,-39.71,20240516,9600,28.75,20240909,3.96,Y,211270,500,75 억,,173088,N,N,4582,N,00,N +20250509,120900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12400,-10,5,-0.08,219425380,17641,65.20,12420,12540,12380,16130,8690,12410,12438.38,1.15,0,-1342,12530,12470,12360,12300,12190,12500,12330,75,3720,500,9180,10,1,15082304,1870,17.95,1.67,12,0.12,691.00,7441.00,20500,20240516,-39.51,9600,20240909,29.17,15570,-20.36,20250124,10050,23.38,20250409,20500,-39.51,20240516,9600,29.17,20240909,3.96,Y,211270,500,75 억,,173088,N,N,4582,N,00,N +20250509,110856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12450,40,2,0.32,194235660,15609,57.69,12420,12540,12390,16130,8690,12410,12443.82,1.15,0,-856,12530,12470,12360,12300,12190,12500,12330,75,3720,500,9180,10,1,15082304,1878,18.02,1.67,12,0.10,691.00,7441.00,20500,20240516,-39.27,9600,20240909,29.69,15570,-20.04,20250124,10050,23.88,20250409,20500,-39.27,20240516,9600,29.69,20240909,3.96,Y,211270,500,75 억,,173088,N,N,4582,N,00,N +20250509,100900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12460,50,2,0.40,125833200,10103,37.34,12420,12540,12410,16130,8690,12410,12455.03,1.15,0,472,12530,12470,12360,12300,12190,12500,12330,75,3720,500,9180,10,1,15082304,1879,18.03,1.67,12,0.07,691.00,7441.00,20500,20240516,-39.22,9600,20240909,29.79,15570,-19.97,20250124,10050,23.98,20250409,20500,-39.22,20240516,9600,29.79,20240909,3.96,Y,211270,500,75 억,,173088,N,N,4582,N,00,N +20250509,090903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12500,90,2,0.73,35115560,2823,10.43,12420,12540,12410,16130,8690,12410,12439.09,1.15,0,60,12530,12470,12360,12300,12190,12500,12330,75,3720,500,9180,10,1,15082304,1885,18.09,1.68,12,0.02,691.00,7441.00,20500,20240516,-39.02,9600,20240909,30.21,15570,-19.72,20250124,10050,24.38,20250409,20500,-39.02,20240516,9600,30.21,20240909,3.96,Y,211270,500,75 억,,173088,N,N,4582,N,00,N 20250508,160846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12410,80,2,0.65,335049870,27058,102.95,12250,12420,12250,16020,8640,12330,12382.65,1.08,0,11898,12610,12470,12360,12220,12110,12415,12165,75,3690,500,9120,10,1,15082304,1872,17.96,1.67,12,0.18,691.00,7441.00,20500,20240516,-39.46,9600,20240909,29.27,15570,-20.30,20250124,10050,23.48,20250409,20500,-39.46,20240516,9600,29.27,20240909,3.97,Y,211270,500,75 억,,163055,N,N,4582,N,00,N 20250508,150858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12400,70,2,0.57,315282550,25465,96.89,12250,12420,12250,16020,8640,12330,12381.02,1.08,0,12227,12610,12470,12360,12220,12110,12415,12165,75,3690,500,9120,10,1,15082304,1870,17.95,1.67,12,0.17,691.00,7441.00,20500,20240516,-39.51,9600,20240909,29.17,15570,-20.36,20250124,10050,23.38,20250409,20500,-39.51,20240516,9600,29.17,20240909,3.97,Y,211270,500,75 억,,163055,N,N,2822,N,00,N 20250508,140854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12410,80,2,0.65,264581980,21377,81.33,12250,12420,12250,16020,8640,12330,12376.95,1.08,0,10685,12610,12470,12360,12220,12110,12415,12165,75,3690,500,9120,10,1,15082304,1872,17.96,1.67,12,0.14,691.00,7441.00,20500,20240516,-39.46,9600,20240909,29.27,15570,-20.30,20250124,10050,23.48,20250409,20500,-39.46,20240516,9600,29.27,20240909,3.97,Y,211270,500,75 억,,163055,N,N,2822,N,00,N diff --git a/212310/price/prices-20250501.csv b/212310/price/prices-20250501.csv index 7ba25e40d0d0..d0a099982061 100644 --- a/212310/price/prices-20250501.csv +++ b/212310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160852,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250509,150902,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250509,140858,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250509,130858,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250509,120900,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250509,110856,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250509,100900,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250509,090903,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N 20250508,160846,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N 20250508,150858,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N 20250508,140854,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-1.11,0.80,12,0.00,-570.00,790.00,2860,20240507,-77.80,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2800,-77.32,20240514,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N diff --git a/212560/price/prices-20250501.csv b/212560/price/prices-20250501.csv index 27a14df91641..3cd6887da852 100644 --- a/212560/price/prices-20250501.csv +++ b/212560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160853,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8260,-10,5,-0.12,232992140,28306,78.49,8320,8430,8150,10750,5790,8270,8231.14,2.38,0,-1501,8610,8440,8300,8130,7990,8370,8060,39,2480,500,5620,10,1,7874963,650,3.67,0.52,12,0.36,2250.00,15757.00,10800,20240610,-23.52,6340,20240805,30.28,9620,-14.14,20250415,7370,12.08,20250409,10800,-23.52,20240610,6340,30.28,20240805,3.00,Y,212560,500,39 억,,187651,N,N,0,N,00,N +20250509,150902,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8250,-20,5,-0.24,223450510,27150,75.28,8320,8430,8150,10750,5790,8270,8230.22,2.38,0,-1314,8610,8440,8300,8130,7990,8370,8060,39,2480,500,5620,10,1,7874963,650,3.67,0.52,12,0.34,2250.00,15757.00,10800,20240610,-23.61,6340,20240805,30.13,9620,-14.24,20250415,7370,11.94,20250409,10800,-23.61,20240610,6340,30.13,20240805,3.00,Y,212560,500,39 억,,187651,N,N,0,N,00,N +20250509,140859,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8220,-50,5,-0.60,203712920,24752,68.63,8320,8430,8150,10750,5790,8270,8230.16,2.38,0,-351,8610,8440,8300,8130,7990,8370,8060,39,2480,500,5620,10,1,7874963,647,3.65,0.52,12,0.31,2250.00,15757.00,10800,20240610,-23.89,6340,20240805,29.65,9620,-14.55,20250415,7370,11.53,20250409,10800,-23.89,20240610,6340,29.65,20240805,3.00,Y,212560,500,39 억,,187651,N,N,0,N,00,N +20250509,130858,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8200,-70,5,-0.85,168387490,20452,56.71,8320,8430,8150,10750,5790,8270,8233.30,2.38,0,226,8610,8440,8300,8130,7990,8370,8060,39,2480,500,5620,10,1,7874963,646,3.64,0.52,12,0.26,2250.00,15757.00,10800,20240610,-24.07,6340,20240805,29.34,9620,-14.76,20250415,7370,11.26,20250409,10800,-24.07,20240610,6340,29.34,20240805,3.00,Y,212560,500,39 억,,187651,N,N,0,N,00,N +20250509,120900,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8230,-40,5,-0.48,147277910,17884,49.59,8320,8430,8150,10750,5790,8270,8235.18,2.38,0,1684,8610,8440,8300,8130,7990,8370,8060,39,2480,500,5620,10,1,7874963,648,3.66,0.52,12,0.23,2250.00,15757.00,10800,20240610,-23.80,6340,20240805,29.81,9620,-14.45,20250415,7370,11.67,20250409,10800,-23.80,20240610,6340,29.81,20240805,3.00,Y,212560,500,39 억,,187651,N,N,0,N,00,N +20250509,110856,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8210,-60,5,-0.73,110040560,13357,37.04,8320,8430,8150,10750,5790,8270,8238.42,2.38,0,1608,8610,8440,8300,8130,7990,8370,8060,39,2480,500,5620,10,1,7874963,647,3.65,0.52,12,0.17,2250.00,15757.00,10800,20240610,-23.98,6340,20240805,29.50,9620,-14.66,20250415,7370,11.40,20250409,10800,-23.98,20240610,6340,29.50,20240805,3.00,Y,212560,500,39 억,,187651,N,N,0,N,00,N +20250509,100900,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8230,-40,5,-0.48,55685430,6724,18.64,8320,8430,8230,10750,5790,8270,8281.59,2.38,0,-894,8610,8440,8300,8130,7990,8370,8060,39,2480,500,5620,10,1,7874963,648,3.66,0.52,12,0.09,2250.00,15757.00,10800,20240610,-23.80,6340,20240805,29.81,9620,-14.45,20250415,7370,11.67,20250409,10800,-23.80,20240610,6340,29.81,20240805,3.00,Y,212560,500,39 억,,187651,N,N,0,N,00,N +20250509,090903,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8350,80,2,0.97,1423050,171,0.47,8320,8350,8310,10750,5790,8270,8321.93,2.38,0,100,8610,8440,8300,8130,7990,8370,8060,39,2480,500,5620,10,1,7874963,658,3.71,0.53,12,0.00,2250.00,15757.00,10800,20240610,-22.69,6340,20240805,31.70,9620,-13.20,20250415,7370,13.30,20250409,10800,-22.69,20240610,6340,31.70,20240805,3.00,Y,212560,500,39 억,,187651,N,N,0,N,00,N 20250508,160847,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8270,-150,5,-1.78,298464580,36064,114.28,8470,8470,8160,10940,5900,8420,8275.97,2.32,0,-282,8613,8516,8393,8296,8173,8565,8345,39,2520,500,5720,10,1,7874963,651,3.68,0.52,12,0.46,2250.00,15757.00,10800,20240610,-23.43,6340,20240805,30.44,9620,-14.03,20250415,7370,12.21,20250409,10800,-23.43,20240610,6340,30.44,20240805,3.05,Y,212560,500,39 억,,182526,N,N,25,N,00,N 20250508,150858,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8310,-110,5,-1.31,274419900,33165,105.09,8470,8470,8160,10940,5900,8420,8274.38,2.32,0,-520,8613,8516,8393,8296,8173,8565,8345,39,2520,500,5720,10,1,7874963,654,3.69,0.53,12,0.42,2250.00,15757.00,10800,20240610,-23.06,6340,20240805,31.07,9620,-13.62,20250415,7370,12.75,20250409,10800,-23.06,20240610,6340,31.07,20240805,3.05,Y,212560,500,39 억,,182526,N,N,25,N,00,N 20250508,140854,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8310,-110,5,-1.31,220385390,26647,84.44,8470,8470,8160,10940,5900,8420,8270.55,2.32,0,-2455,8613,8516,8393,8296,8173,8565,8345,39,2520,500,5720,10,1,7874963,654,3.69,0.53,12,0.34,2250.00,15757.00,10800,20240610,-23.06,6340,20240805,31.07,9620,-13.62,20250415,7370,12.75,20250409,10800,-23.06,20240610,6340,31.07,20240805,3.05,Y,212560,500,39 억,,182526,N,N,25,N,00,N diff --git a/212710/price/prices-20250501.csv b/212710/price/prices-20250501.csv index 6c1a2a3bc6b0..7faed36e6b9d 100644 --- a/212710/price/prices-20250501.csv +++ b/212710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9650,-310,5,-3.11,1006235825,103269,117.45,10020,10150,9630,12940,6980,9960,9743.84,4.37,0,-17995,10466,10212,10076,9822,9686,10145,9755,46,2980,500,6970,10,1,9257478,893,132.19,8.28,12,1.12,73.00,1165.00,24250,20250221,-60.21,8350,20250409,15.57,24250,-60.21,20250221,8350,15.57,20250409,24250,-60.21,20250221,8350,15.57,20250409,1.22,Y,212710,500,46 억,,404671,N,N,702,N,00,N +20250509,150903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-260,5,-2.61,916971005,94027,106.94,10020,10150,9630,12940,6980,9960,9752.21,4.37,0,-19285,10466,10212,10076,9822,9686,10145,9755,46,2980,500,6970,10,1,9257478,898,132.88,8.33,12,1.02,73.00,1165.00,24250,20250221,-60.00,8350,20250409,16.17,24250,-60.00,20250221,8350,16.17,20250409,24250,-60.00,20250221,8350,16.17,20250409,1.22,Y,212710,500,46 억,,404671,N,N,261,N,00,N +20250509,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9670,-290,5,-2.91,811877615,83168,94.59,10020,10150,9630,12940,6980,9960,9761.90,4.37,0,-21038,10466,10212,10076,9822,9686,10145,9755,46,2980,500,6970,10,1,9257478,895,132.47,8.30,12,0.90,73.00,1165.00,24250,20250221,-60.12,8350,20250409,15.81,24250,-60.12,20250221,8350,15.81,20250409,24250,-60.12,20250221,8350,15.81,20250409,1.22,Y,212710,500,46 억,,404671,N,N,261,N,00,N +20250509,130858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,-250,5,-2.51,751006605,76881,87.44,10020,10150,9630,12940,6980,9960,9768.43,4.37,0,-22550,10466,10212,10076,9822,9686,10145,9755,46,2980,500,6970,10,1,9257478,899,133.01,8.33,12,0.83,73.00,1165.00,24250,20250221,-59.96,8350,20250409,16.29,24250,-59.96,20250221,8350,16.29,20250409,24250,-59.96,20250221,8350,16.29,20250409,1.22,Y,212710,500,46 억,,404671,N,N,261,N,00,N +20250509,120900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9660,-300,5,-3.01,683580985,69919,79.52,10020,10150,9630,12940,6980,9960,9776.76,4.37,0,-19193,10466,10212,10076,9822,9686,10145,9755,46,2980,500,6970,10,1,9257478,894,132.33,8.29,12,0.76,73.00,1165.00,24250,20250221,-60.16,8350,20250409,15.69,24250,-60.16,20250221,8350,15.69,20250409,24250,-60.16,20250221,8350,15.69,20250409,1.22,Y,212710,500,46 억,,404671,N,N,261,N,00,N +20250509,110857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9680,-280,5,-2.81,640605915,65476,74.46,10020,10150,9630,12940,6980,9960,9783.83,4.37,0,-16237,10466,10212,10076,9822,9686,10145,9755,46,2980,500,6970,10,1,9257478,896,132.60,8.31,12,0.71,73.00,1165.00,24250,20250221,-60.08,8350,20250409,15.93,24250,-60.08,20250221,8350,15.93,20250409,24250,-60.08,20250221,8350,15.93,20250409,1.22,Y,212710,500,46 억,,404671,N,N,261,N,00,N +20250509,100900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-260,5,-2.61,508475930,51829,58.94,10020,10150,9630,12940,6980,9960,9810.65,4.37,0,-13825,10466,10212,10076,9822,9686,10145,9755,46,2980,500,6970,10,1,9257478,898,132.88,8.33,12,0.56,73.00,1165.00,24250,20250221,-60.00,8350,20250409,16.17,24250,-60.00,20250221,8350,16.17,20250409,24250,-60.00,20250221,8350,16.17,20250409,1.22,Y,212710,500,46 억,,404671,N,N,261,N,00,N +20250509,090903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9900,-60,5,-0.60,111725090,11225,12.77,10020,10150,9880,12940,6980,9960,9953.24,4.37,0,-4219,10466,10212,10076,9822,9686,10145,9755,46,2980,500,6970,10,1,9257478,916,135.62,8.50,12,0.12,73.00,1165.00,24250,20250221,-59.18,8350,20250409,18.56,24250,-59.18,20250221,8350,18.56,20250409,24250,-59.18,20250221,8350,18.56,20250409,1.22,Y,212710,500,46 억,,404671,N,N,261,N,00,N 20250508,160847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9960,-30,5,-0.30,871968770,86603,113.63,10050,10330,9940,12980,7000,9990,10068.57,4.37,0,2804,10336,10162,10006,9832,9676,10250,9920,46,2990,500,6990,10,1,9257478,922,136.44,8.55,12,0.94,73.00,1165.00,24250,20250221,-58.93,8350,20250409,19.28,24250,-58.93,20250221,8350,19.28,20250409,24250,-58.93,20250221,8350,19.28,20250409,1.29,Y,212710,500,46 억,,404690,N,N,261,N,00,N 20250508,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9960,-30,5,-0.30,778342965,77204,101.30,10050,10330,9940,12980,7000,9990,10081.64,4.37,0,6353,10336,10162,10006,9832,9676,10250,9920,46,2990,500,6990,10,1,9257478,922,136.44,8.55,12,0.83,73.00,1165.00,24250,20250221,-58.93,8350,20250409,19.28,24250,-58.93,20250221,8350,19.28,20250409,24250,-58.93,20250221,8350,19.28,20250409,1.29,Y,212710,500,46 억,,404690,N,N,685,N,00,N 20250508,140855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10010,20,2,0.20,676207190,66979,87.88,10050,10330,9940,12980,7000,9990,10095.81,4.37,0,7397,10336,10162,10006,9832,9676,10250,9920,46,2990,500,6990,10,1,9257478,927,137.12,8.59,12,0.72,73.00,1165.00,24250,20250221,-58.72,8350,20250409,19.88,24250,-58.72,20250221,8350,19.88,20250409,24250,-58.72,20250221,8350,19.88,20250409,1.29,Y,212710,500,46 억,,404690,N,N,685,N,00,N diff --git a/213420/price/prices-20250501.csv b/213420/price/prices-20250501.csv index 6a823d78381a..acd3e0054468 100644 --- a/213420/price/prices-20250501.csv +++ b/213420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31350,0,3,0.00,1275599750,40873,59.67,31400,31550,30800,40750,21950,31350,31208.79,8.82,0,1479,32650,32000,31550,30900,30450,31900,30800,50,9400,200,23190,50,1,24831179,7785,17.01,1.90,12,0.16,1843.00,16471.00,46200,20240603,-32.14,21800,20241115,43.81,35750,-12.31,20250213,22900,36.90,20250409,46200,-32.14,20240603,21800,43.81,20241115,2.18,Y,213420,200,49 억,,2190317,N,N,3390,N,00,N +20250509,150903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31250,-100,5,-0.32,1149631500,36847,53.79,31400,31550,30800,40750,21950,31350,31200.06,8.82,0,2020,32650,32000,31550,30900,30450,31900,30800,50,9400,200,23190,50,1,24831179,7760,16.96,1.90,12,0.15,1843.00,16471.00,46200,20240603,-32.36,21800,20241115,43.35,35750,-12.59,20250213,22900,36.46,20250409,46200,-32.36,20240603,21800,43.35,20241115,2.18,Y,213420,200,49 억,,2190317,N,N,6627,N,00,N +20250509,140859,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31300,-50,5,-0.16,854869825,27418,40.03,31400,31550,30800,40750,21950,31350,31179.03,8.82,0,1901,32650,32000,31550,30900,30450,31900,30800,50,9400,200,23190,50,1,24831179,7772,16.98,1.90,12,0.11,1843.00,16471.00,46200,20240603,-32.25,21800,20241115,43.58,35750,-12.45,20250213,22900,36.68,20250409,46200,-32.25,20240603,21800,43.58,20241115,2.18,Y,213420,200,49 억,,2190317,N,N,6627,N,00,N +20250509,130858,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31350,0,3,0.00,724740500,23255,33.95,31400,31550,30800,40750,21950,31350,31164.78,8.82,0,2197,32650,32000,31550,30900,30450,31900,30800,50,9400,200,23190,50,1,24831179,7785,17.01,1.90,12,0.09,1843.00,16471.00,46200,20240603,-32.14,21800,20241115,43.81,35750,-12.31,20250213,22900,36.90,20250409,46200,-32.14,20240603,21800,43.81,20241115,2.18,Y,213420,200,49 억,,2190317,N,N,6627,N,00,N +20250509,120901,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31350,0,3,0.00,664270775,21322,31.13,31400,31550,30800,40750,21950,31350,31154.07,8.82,0,2371,32650,32000,31550,30900,30450,31900,30800,50,9400,200,23190,50,1,24831179,7785,17.01,1.90,12,0.09,1843.00,16471.00,46200,20240603,-32.14,21800,20241115,43.81,35750,-12.31,20250213,22900,36.90,20250409,46200,-32.14,20240603,21800,43.81,20241115,2.18,Y,213420,200,49 억,,2190317,N,N,6627,N,00,N +20250509,110857,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31200,-150,5,-0.48,578030475,18568,27.11,31400,31550,30800,40750,21950,31350,31130.24,8.82,0,2556,32650,32000,31550,30900,30450,31900,30800,50,9400,200,23190,50,1,24831179,7747,16.93,1.89,12,0.07,1843.00,16471.00,46200,20240603,-32.47,21800,20241115,43.12,35750,-12.73,20250213,22900,36.24,20250409,46200,-32.47,20240603,21800,43.12,20241115,2.18,Y,213420,200,49 억,,2190317,N,N,6627,N,00,N +20250509,100901,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31200,-150,5,-0.48,393746725,12641,18.45,31400,31550,30800,40750,21950,31350,31148.08,8.82,0,437,32650,32000,31550,30900,30450,31900,30800,50,9400,200,23190,50,1,24831179,7747,16.93,1.89,12,0.05,1843.00,16471.00,46200,20240603,-32.47,21800,20241115,43.12,35750,-12.73,20250213,22900,36.24,20250409,46200,-32.47,20240603,21800,43.12,20241115,2.18,Y,213420,200,49 억,,2190317,N,N,6627,N,00,N +20250509,090904,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31500,150,2,0.48,46416250,1481,2.16,31400,31500,31250,40750,21950,31350,31341.04,8.82,0,140,32650,32000,31550,30900,30450,31900,30800,50,9400,200,23190,50,1,24831179,7822,17.09,1.91,12,0.01,1843.00,16471.00,46200,20240603,-31.82,21800,20241115,44.50,35750,-11.89,20250213,22900,37.55,20250409,46200,-31.82,20240603,21800,44.50,20241115,2.18,Y,213420,200,49 억,,2190317,N,N,6627,N,00,N 20250508,160847,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31350,150,2,0.48,2162120775,68501,63.87,31350,32200,31100,40550,21850,31200,31563.35,8.93,0,-6014,32466,31832,30666,30032,28866,32150,30350,50,9350,200,23080,50,1,24831179,7785,17.01,1.90,12,0.28,1843.00,16471.00,46200,20240603,-32.14,21800,20241115,43.81,35750,-12.31,20250213,22900,36.90,20250409,46200,-32.14,20240603,21800,43.81,20241115,2.20,Y,213420,200,49 억,,2218193,N,N,6627,N,00,N 20250508,150859,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31300,100,2,0.32,1838949675,58192,54.26,31350,32200,31100,40550,21850,31200,31601.42,8.93,0,-3580,32466,31832,30666,30032,28866,32150,30350,50,9350,200,23080,50,1,24831179,7772,16.98,1.90,12,0.23,1843.00,16471.00,46200,20240603,-32.25,21800,20241115,43.58,35750,-12.45,20250213,22900,36.68,20250409,46200,-32.25,20240603,21800,43.58,20241115,2.20,Y,213420,200,49 억,,2218193,N,N,3503,N,00,N 20250508,140855,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31450,250,2,0.80,1655208675,52337,48.80,31350,32200,31100,40550,21850,31200,31625.98,8.93,0,-2002,32466,31832,30666,30032,28866,32150,30350,50,9350,200,23080,50,1,24831179,7809,17.06,1.91,12,0.21,1843.00,16471.00,46200,20240603,-31.93,21800,20241115,44.27,35750,-12.03,20250213,22900,37.34,20250409,46200,-31.93,20240603,21800,44.27,20241115,2.20,Y,213420,200,49 억,,2218193,N,N,3503,N,00,N diff --git a/213500/price/prices-20250501.csv b/213500/price/prices-20250501.csv index 9a3e170ff4c6..e6d7ee1b4813 100644 --- a/213500/price/prices-20250501.csv +++ b/213500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160853,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8380,10,2,0.12,228244835,27280,89.70,8370,8410,8330,10880,5860,8370,8366.59,5.26,0,9051,8416,8392,8346,8322,8276,8405,8335,1190,2510,5000,6360,10,1,23800576,1994,-6.56,0.29,12,0.11,-1277.00,28880.00,11590,20240523,-27.70,7720,20250409,8.55,9050,-7.40,20250310,7720,8.55,20250409,11590,-27.70,20240523,7720,8.55,20250409,0.99,Y,213500,5000,1190 억,,1252276,N,N,1797,N,00,N +20250509,150903,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8370,0,3,0.00,189004535,22590,74.28,8370,8410,8330,10880,5860,8370,8366.73,5.26,0,7228,8416,8392,8346,8322,8276,8405,8335,1190,2510,5000,6360,10,1,23800576,1992,-6.55,0.29,12,0.09,-1277.00,28880.00,11590,20240523,-27.78,7720,20250409,8.42,9050,-7.51,20250310,7720,8.42,20250409,11590,-27.78,20240523,7720,8.42,20250409,0.99,Y,213500,5000,1190 억,,1252276,N,N,4756,N,00,N +20250509,140859,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8350,-20,5,-0.24,155237995,18553,61.01,8370,8410,8330,10880,5860,8370,8367.27,5.26,0,6164,8416,8392,8346,8322,8276,8405,8335,1190,2510,5000,6360,10,1,23800576,1987,-6.54,0.29,12,0.08,-1277.00,28880.00,11590,20240523,-27.96,7720,20250409,8.16,9050,-7.73,20250310,7720,8.16,20250409,11590,-27.96,20240523,7720,8.16,20250409,0.99,Y,213500,5000,1190 억,,1252276,N,N,4756,N,00,N +20250509,130859,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8370,0,3,0.00,122617375,14651,48.18,8370,8410,8330,10880,5860,8370,8369.22,5.26,0,5296,8416,8392,8346,8322,8276,8405,8335,1190,2510,5000,6360,10,1,23800576,1992,-6.55,0.29,12,0.06,-1277.00,28880.00,11590,20240523,-27.78,7720,20250409,8.42,9050,-7.51,20250310,7720,8.42,20250409,11590,-27.78,20240523,7720,8.42,20250409,0.99,Y,213500,5000,1190 억,,1252276,N,N,4756,N,00,N +20250509,120901,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8360,-10,5,-0.12,108730415,12988,42.71,8370,8410,8340,10880,5860,8370,8371.61,5.26,0,5624,8416,8392,8346,8322,8276,8405,8335,1190,2510,5000,6360,10,1,23800576,1990,-6.55,0.29,12,0.05,-1277.00,28880.00,11590,20240523,-27.87,7720,20250409,8.29,9050,-7.62,20250310,7720,8.29,20250409,11590,-27.87,20240523,7720,8.29,20250409,0.99,Y,213500,5000,1190 억,,1252276,N,N,4756,N,00,N +20250509,110857,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8360,-10,5,-0.12,96668450,11544,37.96,8370,8410,8340,10880,5860,8370,8373.91,5.26,0,5328,8416,8392,8346,8322,8276,8405,8335,1190,2510,5000,6360,10,1,23800576,1990,-6.55,0.29,12,0.05,-1277.00,28880.00,11590,20240523,-27.87,7720,20250409,8.29,9050,-7.62,20250310,7720,8.29,20250409,11590,-27.87,20240523,7720,8.29,20250409,0.99,Y,213500,5000,1190 억,,1252276,N,N,4756,N,00,N +20250509,100901,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8370,0,3,0.00,80641100,9626,31.65,8370,8410,8350,10880,5860,8370,8377.43,5.26,0,5396,8416,8392,8346,8322,8276,8405,8335,1190,2510,5000,6360,10,1,23800576,1992,-6.55,0.29,12,0.04,-1277.00,28880.00,11590,20240523,-27.78,7720,20250409,8.42,9050,-7.51,20250310,7720,8.42,20250409,11590,-27.78,20240523,7720,8.42,20250409,0.99,Y,213500,5000,1190 억,,1252276,N,N,4756,N,00,N +20250509,090904,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8380,10,2,0.12,2711430,324,1.07,8370,8380,8350,10880,5860,8370,8368.61,5.26,0,45,8416,8392,8346,8322,8276,8405,8335,1190,2510,5000,6360,10,1,23800576,1994,-6.56,0.29,12,0.00,-1277.00,28880.00,11590,20240523,-27.70,7720,20250409,8.55,9050,-7.40,20250310,7720,8.55,20250409,11590,-27.70,20240523,7720,8.55,20250409,0.99,Y,213500,5000,1190 억,,1252276,N,N,4756,N,00,N 20250508,160847,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8370,60,2,0.72,253481075,30412,67.73,8300,8370,8300,10800,5820,8310,8334.90,5.34,0,-4645,8443,8376,8323,8256,8203,8350,8230,1190,2490,5000,6310,10,1,23800576,1992,-6.55,0.29,12,0.13,-1277.00,28880.00,11590,20240523,-27.78,7720,20250409,8.42,9050,-7.51,20250310,7720,8.42,20250409,11590,-27.78,20240523,7720,8.42,20250409,1.01,Y,213500,5000,1190 억,,1272101,N,N,4756,N,00,N 20250508,150859,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8330,20,2,0.24,182546295,21921,48.82,8300,8370,8300,10800,5820,8310,8327.46,5.34,0,-3645,8443,8376,8323,8256,8203,8350,8230,1190,2490,5000,6310,10,1,23800576,1983,-6.52,0.29,12,0.09,-1277.00,28880.00,11590,20240523,-28.13,7720,20250409,7.90,9050,-7.96,20250310,7720,7.90,20250409,11590,-28.13,20240523,7720,7.90,20250409,1.01,Y,213500,5000,1190 억,,1272101,N,N,119,N,00,N 20250508,140855,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8320,10,2,0.12,119416855,14341,31.94,8300,8370,8300,10800,5820,8310,8326.95,5.34,0,202,8443,8376,8323,8256,8203,8350,8230,1190,2490,5000,6310,10,1,23800576,1980,-6.52,0.29,12,0.06,-1277.00,28880.00,11590,20240523,-28.21,7720,20250409,7.77,9050,-8.07,20250310,7720,7.77,20250409,11590,-28.21,20240523,7720,7.77,20250409,1.01,Y,213500,5000,1190 억,,1272101,N,N,119,N,00,N diff --git a/214150/price/prices-20250501.csv b/214150/price/prices-20250501.csv index 2421e59891ec..9db7088d3a6a 100644 --- a/214150/price/prices-20250501.csv +++ b/214150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160854,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,70600,-100,5,-0.14,28359839100,408336,52.57,69900,70900,67800,91900,49500,70700,69450.75,74.09,0,-151043,77100,73900,69700,66500,62300,75500,68100,66,21200,100,52310,100,1,65505659,46247,46.54,10.19,12,0.62,1517.00,6931.00,72900,20250508,-3.16,36250,20240426,94.76,72900,-3.16,20250508,47100,49.89,20250102,72900,-3.16,20250508,40000,76.50,20241209,0.52,Y,214150,100,66 억,,48530650,N,N,22098,N,00,N +20250509,150903,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,70400,-300,5,-0.42,27164123150,391362,50.38,69900,70900,67800,91900,49500,70700,69408.19,74.09,0,-147981,77100,73900,69700,66500,62300,75500,68100,66,21200,100,52310,100,1,65505659,46116,46.41,10.16,12,0.60,1517.00,6931.00,72900,20250508,-3.43,36250,20240426,94.21,72900,-3.43,20250508,47100,49.47,20250102,72900,-3.43,20250508,40000,76.00,20241209,0.52,Y,214150,100,66 억,,48530650,N,N,24964,N,00,N +20250509,140900,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,70300,-400,5,-0.57,23730675750,342564,44.10,69900,70500,67800,91900,49500,70700,69272.43,74.09,0,-130351,77100,73900,69700,66500,62300,75500,68100,66,21200,100,52310,100,1,65505659,46050,46.34,10.14,12,0.52,1517.00,6931.00,72900,20250508,-3.57,36250,20240426,93.93,72900,-3.57,20250508,47100,49.26,20250102,72900,-3.57,20250508,40000,75.75,20241209,0.52,Y,214150,100,66 억,,48530650,N,N,24964,N,00,N +20250509,130859,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,70000,-700,5,-0.99,20703664250,299323,38.54,69900,70300,67800,91900,49500,70700,69166.74,74.09,0,-113324,77100,73900,69700,66500,62300,75500,68100,66,21200,100,52310,100,1,65505659,45854,46.14,10.10,12,0.46,1517.00,6931.00,72900,20250508,-3.98,36250,20240426,93.10,72900,-3.98,20250508,47100,48.62,20250102,72900,-3.98,20250508,40000,75.00,20241209,0.52,Y,214150,100,66 억,,48530650,N,N,24964,N,00,N +20250509,120901,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,70000,-700,5,-0.99,17990437100,260501,33.54,69900,70300,67800,91900,49500,70700,69058.99,74.09,0,-92825,77100,73900,69700,66500,62300,75500,68100,66,21200,100,52310,100,1,65505659,45854,46.14,10.10,12,0.40,1517.00,6931.00,72900,20250508,-3.98,36250,20240426,93.10,72900,-3.98,20250508,47100,48.62,20250102,72900,-3.98,20250508,40000,75.00,20241209,0.52,Y,214150,100,66 억,,48530650,N,N,24964,N,00,N +20250509,110857,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,69800,-900,5,-1.27,15209420150,220779,28.42,69900,70200,67800,91900,49500,70700,68887.29,74.09,0,-66221,77100,73900,69700,66500,62300,75500,68100,66,21200,100,52310,100,1,65505659,45723,46.01,10.07,12,0.34,1517.00,6931.00,72900,20250508,-4.25,36250,20240426,92.55,72900,-4.25,20250508,47100,48.20,20250102,72900,-4.25,20250508,40000,74.50,20241209,0.52,Y,214150,100,66 억,,48530650,N,N,24964,N,00,N +20250509,100901,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,69400,-1300,5,-1.84,10753138250,156573,20.16,69900,70200,67800,91900,49500,70700,68674.17,74.09,0,-37400,77100,73900,69700,66500,62300,75500,68100,66,21200,100,52310,100,1,65505659,45461,45.75,10.01,12,0.24,1517.00,6931.00,72900,20250508,-4.80,36250,20240426,91.45,72900,-4.80,20250508,47100,47.35,20250102,72900,-4.80,20250508,40000,73.50,20241209,0.52,Y,214150,100,66 억,,48530650,N,N,24964,N,00,N +20250509,090904,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,68200,-2500,5,-3.54,4207242800,61318,7.89,69900,70200,67800,91900,49500,70700,68603.07,74.09,0,-9215,77100,73900,69700,66500,62300,75500,68100,66,21200,100,52310,100,1,65505659,44675,44.96,9.84,12,0.09,1517.00,6931.00,72900,20250508,-6.45,36250,20240426,88.14,72900,-6.45,20250508,47100,44.80,20250102,72900,-6.45,20250508,40000,70.50,20241209,0.52,Y,214150,100,66 억,,48530650,N,N,24964,N,00,N 20250508,160848,55,30.00,KSQ150,신고가,의료·정밀기기,N,N,N,Y,40,N,70700,4100,2,6.16,44599087800,634673,241.10,66700,72900,65500,86500,46700,66600,70270.97,73.90,0,92632,68333,67466,65933,65066,63533,67900,65500,66,19900,100,49280,100,1,65505659,46313,46.61,10.20,12,0.97,1517.00,6931.00,72900,20250508,-3.02,36250,20240426,95.03,72900,-3.02,20250508,47100,50.11,20250102,72900,-3.02,20250508,37300,89.54,20240508,0.51,Y,214150,100,66 억,,48410959,N,N,24964,N,00,N 20250508,150859,55,30.00,KSQ150,신고가,의료·정밀기기,N,N,N,Y,40,N,70900,4300,2,6.46,42432576200,604018,229.45,66700,72900,65500,86500,46700,66600,70250.52,73.90,0,89087,68333,67466,65933,65066,63533,67900,65500,66,19900,100,49280,100,1,65505659,46444,46.74,10.23,12,0.92,1517.00,6931.00,72900,20250508,-2.74,36250,20240426,95.59,72900,-2.74,20250508,47100,50.53,20250102,72900,-2.74,20250508,37300,90.08,20240508,0.51,Y,214150,100,66 억,,48410959,N,N,7072,N,00,N 20250508,140855,55,30.00,KSQ150,신고가,의료·정밀기기,N,N,N,Y,40,N,71800,5200,2,7.81,35449943600,506044,192.23,66700,72900,65500,86500,46700,66600,70053.09,73.90,0,79691,68333,67466,65933,65066,63533,67900,65500,66,19900,100,49280,100,1,65505659,47033,47.33,10.36,12,0.77,1517.00,6931.00,72900,20250508,-1.51,36250,20240426,98.07,72900,-1.51,20250508,47100,52.44,20250102,72900,-1.51,20250508,37300,92.49,20240508,0.51,Y,214150,100,66 억,,48410959,N,N,7072,N,00,N diff --git a/214180/price/prices-20250501.csv b/214180/price/prices-20250501.csv index fe5112fa36a8..de0b77840b40 100644 --- a/214180/price/prices-20250501.csv +++ b/214180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160854,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12390,140,2,1.14,1237437750,100535,124.38,12270,12410,12160,15920,8580,12250,12308.42,7.95,0,12249,12376,12312,12186,12122,11996,12345,12155,68,3670,500,9060,10,1,13124613,1626,5.89,0.72,12,0.77,2105.00,17323.00,13900,20250428,-10.86,11260,20250407,10.04,13900,-10.86,20250428,11260,10.04,20250407,13900,-10.86,20250428,11260,10.04,20250407,2.26,Y,214180,500,67 억,,1043760,N,N,4230,N,00,N +20250509,150904,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12340,90,2,0.73,1137130200,92416,114.33,12270,12410,12160,15920,8580,12250,12304.47,7.95,0,13742,12376,12312,12186,12122,11996,12345,12155,68,3670,500,9060,10,1,13124613,1620,5.86,0.71,12,0.70,2105.00,17323.00,13900,20250428,-11.22,11260,20250407,9.59,13900,-11.22,20250428,11260,9.59,20250407,13900,-11.22,20250428,11260,9.59,20250407,2.26,Y,214180,500,67 억,,1043760,N,N,12968,N,00,N +20250509,140900,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12350,100,2,0.82,1070240785,86998,107.63,12270,12410,12160,15920,8580,12250,12301.90,7.95,0,12553,12376,12312,12186,12122,11996,12345,12155,68,3670,500,9060,10,1,13124613,1621,5.87,0.71,12,0.66,2105.00,17323.00,13900,20250428,-11.15,11260,20250407,9.68,13900,-11.15,20250428,11260,9.68,20250407,13900,-11.15,20250428,11260,9.68,20250407,2.26,Y,214180,500,67 억,,1043760,N,N,12968,N,00,N +20250509,130859,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12380,130,2,1.06,868324775,70660,87.42,12270,12410,12160,15920,8580,12250,12288.77,7.95,0,5602,12376,12312,12186,12122,11996,12345,12155,68,3670,500,9060,10,1,13124613,1625,5.88,0.71,12,0.54,2105.00,17323.00,13900,20250428,-10.94,11260,20250407,9.95,13900,-10.94,20250428,11260,9.95,20250407,13900,-10.94,20250428,11260,9.95,20250407,2.26,Y,214180,500,67 억,,1043760,N,N,12968,N,00,N +20250509,120901,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12260,10,2,0.08,613422605,50011,61.87,12270,12360,12160,15920,8580,12250,12265.75,7.95,0,8264,12376,12312,12186,12122,11996,12345,12155,68,3670,500,9060,10,1,13124613,1609,5.82,0.71,12,0.38,2105.00,17323.00,13900,20250428,-11.80,11260,20250407,8.88,13900,-11.80,20250428,11260,8.88,20250407,13900,-11.80,20250428,11260,8.88,20250407,2.26,Y,214180,500,67 억,,1043760,N,N,12968,N,00,N +20250509,110858,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12280,30,2,0.24,476660275,38851,48.06,12270,12360,12160,15920,8580,12250,12268.93,7.95,0,5018,12376,12312,12186,12122,11996,12345,12155,68,3670,500,9060,10,1,13124613,1612,5.83,0.71,12,0.30,2105.00,17323.00,13900,20250428,-11.65,11260,20250407,9.06,13900,-11.65,20250428,11260,9.06,20250407,13900,-11.65,20250428,11260,9.06,20250407,2.26,Y,214180,500,67 억,,1043760,N,N,12968,N,00,N +20250509,100901,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12320,70,2,0.57,409455015,33372,41.29,12270,12360,12160,15920,8580,12250,12269.42,7.95,0,3366,12376,12312,12186,12122,11996,12345,12155,68,3670,500,9060,10,1,13124613,1617,5.85,0.71,12,0.25,2105.00,17323.00,13900,20250428,-11.37,11260,20250407,9.41,13900,-11.37,20250428,11260,9.41,20250407,13900,-11.37,20250428,11260,9.41,20250407,2.26,Y,214180,500,67 억,,1043760,N,N,12968,N,00,N +20250509,090905,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12230,-20,5,-0.16,48746710,3980,4.92,12270,12270,12220,15920,8580,12250,12247.92,7.95,0,511,12376,12312,12186,12122,11996,12345,12155,68,3670,500,9060,10,1,13124613,1605,5.81,0.71,12,0.03,2105.00,17323.00,13900,20250428,-12.01,11260,20250407,8.61,13900,-12.01,20250428,11260,8.61,20250407,13900,-12.01,20250428,11260,8.61,20250407,2.26,Y,214180,500,67 억,,1043760,N,N,12968,N,00,N 20250508,160848,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12250,140,2,1.16,974312380,80100,177.78,12100,12250,12060,15740,8480,12110,12162.55,7.79,0,21148,12236,12172,12086,12022,11936,12205,12055,68,3630,500,8960,10,1,13124613,1608,5.82,0.71,12,0.61,2105.00,17323.00,13900,20250428,-11.87,11260,20250407,8.79,13900,-11.87,20250428,11260,8.79,20250407,13900,-11.87,20250428,11260,8.79,20250407,2.40,Y,214180,500,67 억,,1022495,N,N,12968,N,00,N 20250508,150859,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12150,40,2,0.33,842754250,69343,153.91,12100,12230,12060,15740,8480,12110,12153.41,7.79,0,16592,12236,12172,12086,12022,11936,12205,12055,68,3630,500,8960,10,1,13124613,1595,5.77,0.70,12,0.53,2105.00,17323.00,13900,20250428,-12.59,11260,20250407,7.90,13900,-12.59,20250428,11260,7.90,20250407,13900,-12.59,20250428,11260,7.90,20250407,2.40,Y,214180,500,67 억,,1022495,N,N,0,N,00,N 20250508,140856,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12140,30,2,0.25,658561700,54173,120.24,12100,12230,12060,15740,8480,12110,12156.64,7.79,0,17484,12236,12172,12086,12022,11936,12205,12055,68,3630,500,8960,10,1,13124613,1593,5.77,0.70,12,0.41,2105.00,17323.00,13900,20250428,-12.66,11260,20250407,7.82,13900,-12.66,20250428,11260,7.82,20250407,13900,-12.66,20250428,11260,7.82,20250407,2.40,Y,214180,500,67 억,,1022495,N,N,0,N,00,N diff --git a/214260/price/prices-20250501.csv b/214260/price/prices-20250501.csv index 4ac92522c69e..20b745600969 100644 --- a/214260/price/prices-20250501.csv +++ b/214260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19900,200,2,1.02,4794207370,240898,49.55,20850,21250,19020,25600,13790,19700,19901.40,0.00,0,-36110,22766,21232,19966,18432,17166,22000,19200,45,5900,500,12210,10,1,8922463,1776,-37.20,4.51,12,2.70,-535.00,4410.00,31500,20240719,-36.83,9300,20240624,113.98,21500,-7.44,20250508,12500,59.20,20250409,31500,-36.83,20240719,9300,113.98,20240624,0.08,Y,214260,500,44 억,,0,N,N,8454,N,00,N +20250509,150904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19890,190,2,0.96,4678879590,235101,48.35,20850,21250,19020,25600,13790,19700,19901.57,0.00,0,-34130,22766,21232,19966,18432,17166,22000,19200,45,5900,500,12210,10,1,8922463,1775,-37.18,4.51,12,2.63,-535.00,4410.00,31500,20240719,-36.86,9300,20240624,113.87,21500,-7.49,20250508,12500,59.12,20250409,31500,-36.86,20240719,9300,113.87,20240624,0.08,Y,214260,500,44 억,,0,N,N,11021,N,00,N +20250509,140900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19980,280,2,1.42,4152382050,208672,42.92,20850,21250,19020,25600,13790,19700,19899.09,0.00,0,-32397,22766,21232,19966,18432,17166,22000,19200,45,5900,500,12210,10,1,8922463,1783,-37.35,4.53,12,2.34,-535.00,4410.00,31500,20240719,-36.57,9300,20240624,114.84,21500,-7.07,20250508,12500,59.84,20250409,31500,-36.57,20240719,9300,114.84,20240624,0.08,Y,214260,500,44 억,,0,N,N,11021,N,00,N +20250509,130859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19600,-100,5,-0.51,3831707340,192382,39.57,20850,21250,19020,25600,13790,19700,19917.18,0.00,0,-28992,22766,21232,19966,18432,17166,22000,19200,45,5900,500,12210,10,1,8922463,1749,-36.64,4.44,12,2.16,-535.00,4410.00,31500,20240719,-37.78,9300,20240624,110.75,21500,-8.84,20250508,12500,56.80,20250409,31500,-37.78,20240719,9300,110.75,20240624,0.08,Y,214260,500,44 억,,0,N,N,11021,N,00,N +20250509,120902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19800,100,2,0.51,3666852620,184023,37.85,20850,21250,19020,25600,13790,19700,19926.06,0.00,0,-24874,22766,21232,19966,18432,17166,22000,19200,45,5900,500,12210,10,1,8922463,1767,-37.01,4.49,12,2.06,-535.00,4410.00,31500,20240719,-37.14,9300,20240624,112.90,21500,-7.91,20250508,12500,58.40,20250409,31500,-37.14,20240719,9300,112.90,20240624,0.08,Y,214260,500,44 억,,0,N,N,11021,N,00,N +20250509,110858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19120,-580,5,-2.94,3310590975,165839,34.11,20850,21250,19020,25600,13790,19700,19962.68,0.00,0,-20354,22766,21232,19966,18432,17166,22000,19200,45,5900,500,12210,10,1,8922463,1706,-35.74,4.34,12,1.86,-535.00,4410.00,31500,20240719,-39.30,9300,20240624,105.59,21500,-11.07,20250508,12500,52.96,20250409,31500,-39.30,20240719,9300,105.59,20240624,0.08,Y,214260,500,44 억,,0,N,N,11021,N,00,N +20250509,100902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19710,10,2,0.05,2459787995,121640,25.02,20850,21250,19530,25600,13790,19700,20221.87,0.00,0,-18937,22766,21232,19966,18432,17166,22000,19200,45,5900,500,12210,10,1,8922463,1759,-36.84,4.47,12,1.36,-535.00,4410.00,31500,20240719,-37.43,9300,20240624,111.94,21500,-8.33,20250508,12500,57.68,20250409,31500,-37.43,20240719,9300,111.94,20240624,0.08,Y,214260,500,44 억,,0,N,N,11021,N,00,N +20250509,090905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,700,2,3.55,1025786825,49485,10.18,20850,21250,20300,25600,13790,19700,20729.25,0.00,0,-8876,22766,21232,19966,18432,17166,22000,19200,45,5900,500,12210,50,1,8922463,1820,-38.13,4.63,12,0.55,-535.00,4410.00,31500,20240719,-35.24,9300,20240624,119.35,21500,-5.12,20250508,12500,63.20,20250409,31500,-35.24,20240719,9300,119.35,20240624,0.08,Y,214260,500,44 억,,0,N,N,11021,N,00,N 20250508,160848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19700,1480,2,8.12,9859240845,486213,213.31,18980,21500,18700,23650,12760,18220,20277.75,0.00,0,36124,20340,19280,18490,17430,16640,18885,17035,45,5430,500,11290,10,1,8922463,1758,-36.82,4.47,12,5.45,-535.00,4410.00,31500,20240719,-37.46,9300,20240624,111.83,21500,-8.37,20250508,12500,57.60,20250409,31500,-37.46,20240719,9300,111.83,20240624,0.08,Y,214260,500,44 억,,0,N,N,11021,N,00,N 20250508,150900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19640,1420,2,7.79,9782396135,482310,211.60,18980,21500,18700,23650,12760,18220,20282.38,0.00,0,35570,20340,19280,18490,17430,16640,18885,17035,45,5430,500,11290,10,1,8922463,1752,-36.71,4.45,12,5.41,-535.00,4410.00,31500,20240719,-37.65,9300,20240624,111.18,21500,-8.65,20250508,12500,57.12,20250409,31500,-37.65,20240719,9300,111.18,20240624,0.08,Y,214260,500,44 억,,0,N,N,12412,N,00,N 20250508,140856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20250,2030,2,11.14,9064449845,446077,195.70,18980,21500,18700,23650,12760,18220,20320.37,0.00,0,39998,20340,19280,18490,17430,16640,18885,17035,45,5430,500,11290,50,1,8922463,1807,-37.85,4.59,12,5.00,-535.00,4410.00,31500,20240719,-35.71,9300,20240624,117.74,21500,-5.81,20250508,12500,62.00,20250409,31500,-35.71,20240719,9300,117.74,20240624,0.08,Y,214260,500,44 억,,0,N,N,12412,N,00,N diff --git a/214270/price/prices-20250501.csv b/214270/price/prices-20250501.csv index 72b5d36dbd5a..eb47e85e3260 100644 --- a/214270/price/prices-20250501.csv +++ b/214270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1670,-6,5,-0.36,245200577,147229,155.83,1672,1696,1640,2175,1174,1676,1665.44,0.00,0,16202,1734,1705,1667,1638,1600,1719,1652,166,499,500,1130,1,1,33250463,555,-6.90,0.93,12,0.44,-242.00,1801.00,2505,20241025,-33.33,1060,20250306,57.55,2170,-23.04,20250114,1060,57.55,20250306,2505,-33.33,20241025,1060,57.55,20250306,1.15,Y,214270,500,166 억,,0,N,N,3575,N,00,N +20250509,150904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1665,-11,5,-0.66,242052400,145343,153.83,1672,1696,1640,2175,1174,1676,1665.39,0.00,0,16341,1734,1705,1667,1638,1600,1719,1652,166,499,500,1130,1,1,33250463,554,-6.88,0.92,12,0.44,-242.00,1801.00,2505,20241025,-33.53,1060,20250306,57.08,2170,-23.27,20250114,1060,57.08,20250306,2505,-33.53,20241025,1060,57.08,20250306,1.15,Y,214270,500,166 억,,0,N,N,2469,N,00,N +20250509,140900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1679,3,2,0.18,232425328,139555,147.71,1672,1696,1640,2175,1174,1676,1665.47,0.00,0,14600,1734,1705,1667,1638,1600,1719,1652,166,499,500,1130,1,1,33250463,558,-6.94,0.93,12,0.42,-242.00,1801.00,2505,20241025,-32.97,1060,20250306,58.40,2170,-22.63,20250114,1060,58.40,20250306,2505,-32.97,20241025,1060,58.40,20250306,1.15,Y,214270,500,166 억,,0,N,N,2469,N,00,N +20250509,130900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1670,-6,5,-0.36,175367703,105694,111.87,1672,1696,1640,2175,1174,1676,1659.20,0.00,0,12724,1734,1705,1667,1638,1600,1719,1652,166,499,500,1130,1,1,33250463,555,-6.90,0.93,12,0.32,-242.00,1801.00,2505,20241025,-33.33,1060,20250306,57.55,2170,-23.04,20250114,1060,57.55,20250306,2505,-33.33,20241025,1060,57.55,20250306,1.15,Y,214270,500,166 억,,0,N,N,2469,N,00,N +20250509,120902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1664,-12,5,-0.72,155560321,93829,99.31,1672,1696,1640,2175,1174,1676,1657.91,0.00,0,13650,1734,1705,1667,1638,1600,1719,1652,166,499,500,1130,1,1,33250463,553,-6.88,0.92,12,0.28,-242.00,1801.00,2505,20241025,-33.57,1060,20250306,56.98,2170,-23.32,20250114,1060,56.98,20250306,2505,-33.57,20241025,1060,56.98,20250306,1.15,Y,214270,500,166 억,,0,N,N,2469,N,00,N +20250509,110858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1655,-21,5,-1.25,117669607,70977,75.12,1672,1696,1641,2175,1174,1676,1657.86,0.00,0,9720,1734,1705,1667,1638,1600,1719,1652,166,499,500,1130,1,1,33250463,550,-6.84,0.92,12,0.21,-242.00,1801.00,2505,20241025,-33.93,1060,20250306,56.13,2170,-23.73,20250114,1060,56.13,20250306,2505,-33.93,20241025,1060,56.13,20250306,1.15,Y,214270,500,166 억,,0,N,N,2469,N,00,N +20250509,100902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1671,-5,5,-0.30,14740619,8814,9.33,1672,1696,1650,2175,1174,1676,1672.41,0.00,0,-3157,1734,1705,1667,1638,1600,1719,1652,166,499,500,1130,1,1,33250463,556,-6.90,0.93,12,0.03,-242.00,1801.00,2505,20241025,-33.29,1060,20250306,57.64,2170,-23.00,20250114,1060,57.64,20250306,2505,-33.29,20241025,1060,57.64,20250306,1.15,Y,214270,500,166 억,,0,N,N,2469,N,00,N +20250509,090905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1679,3,2,0.18,2595589,1551,1.64,1672,1680,1666,2175,1174,1676,1673.49,0.00,0,-1399,1734,1705,1667,1638,1600,1719,1652,166,499,500,1130,1,1,33250463,558,-6.94,0.93,12,0.00,-242.00,1801.00,2505,20241025,-32.97,1060,20250306,58.40,2170,-22.63,20250114,1060,58.40,20250306,2505,-32.97,20241025,1060,58.40,20250306,1.15,Y,214270,500,166 억,,0,N,N,2469,N,00,N 20250508,160848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1676,4,2,0.24,156742282,94481,21.41,1672,1696,1629,2170,1171,1672,1658.98,0.00,0,-6474,1832,1751,1667,1586,1502,1792,1627,166,498,500,1130,1,1,33250463,557,-6.93,0.93,12,0.28,-242.00,1801.00,2505,20241025,-33.09,1060,20250306,58.11,2170,-22.76,20250114,1060,58.11,20250306,2505,-33.09,20241025,1060,58.11,20250306,1.16,Y,214270,500,166 억,,0,N,N,2469,N,00,N 20250508,150900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1667,-5,5,-0.30,136529941,82409,18.67,1672,1696,1629,2170,1171,1672,1656.74,0.00,0,-6409,1832,1751,1667,1586,1502,1792,1627,166,498,500,1130,1,1,33250463,554,-6.89,0.93,12,0.25,-242.00,1801.00,2505,20241025,-33.45,1060,20250306,57.26,2170,-23.18,20250114,1060,57.26,20250306,2505,-33.45,20241025,1060,57.26,20250306,1.16,Y,214270,500,166 억,,0,N,N,26275,N,00,N 20250508,140856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1653,-19,5,-1.14,117708124,71028,16.09,1672,1696,1629,2170,1171,1672,1657.21,0.00,0,-5763,1832,1751,1667,1586,1502,1792,1627,166,498,500,1130,1,1,33250463,550,-6.83,0.92,12,0.21,-242.00,1801.00,2505,20241025,-34.01,1060,20250306,55.94,2170,-23.82,20250114,1060,55.94,20250306,2505,-34.01,20241025,1060,55.94,20250306,1.16,Y,214270,500,166 억,,0,N,N,26275,N,00,N diff --git a/214320/price/prices-20250501.csv b/214320/price/prices-20250501.csv index 9d43bc88c180..d5c5e0f44749 100644 --- a/214320/price/prices-20250501.csv +++ b/214320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160855,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18240,190,2,1.05,580022540,31899,107.09,18150,18250,18030,23450,12640,18050,18182.87,25.63,0,9655,18463,18256,18153,17946,17843,18205,17895,200,5400,500,14070,10,1,40000000,7296,7.28,0.73,12,0.08,2506.00,25050.00,24300,20240503,-24.94,16290,20250409,11.97,19470,-6.32,20250102,16290,11.97,20250409,23000,-20.70,20240509,16290,11.97,20250409,0.14,Y,214320,500,200 억,,10253213,N,N,7831,N,00,N +20250509,150904,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18230,180,2,1.00,549044860,30200,101.38,18150,18250,18030,23450,12640,18050,18180.29,25.63,0,9002,18463,18256,18153,17946,17843,18205,17895,200,5400,500,14070,10,1,40000000,7292,7.27,0.73,12,0.08,2506.00,25050.00,24300,20240503,-24.98,16290,20250409,11.91,19470,-6.37,20250102,16290,11.91,20250409,23000,-20.74,20240509,16290,11.91,20250409,0.14,Y,214320,500,200 억,,10253213,N,N,5336,N,00,N +20250509,140901,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18210,160,2,0.89,472072120,25975,87.20,18150,18250,18030,23450,12640,18050,18174.10,25.63,0,7390,18463,18256,18153,17946,17843,18205,17895,200,5400,500,14070,10,1,40000000,7284,7.27,0.73,12,0.06,2506.00,25050.00,24300,20240503,-25.06,16290,20250409,11.79,19470,-6.47,20250102,16290,11.79,20250409,23000,-20.83,20240509,16290,11.79,20250409,0.14,Y,214320,500,200 억,,10253213,N,N,5336,N,00,N +20250509,130900,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18200,150,2,0.83,414132510,22793,76.52,18150,18250,18030,23450,12640,18050,18169.28,25.63,0,7839,18463,18256,18153,17946,17843,18205,17895,200,5400,500,14070,10,1,40000000,7280,7.26,0.73,12,0.06,2506.00,25050.00,24300,20240503,-25.10,16290,20250409,11.72,19470,-6.52,20250102,16290,11.72,20250409,23000,-20.87,20240509,16290,11.72,20250409,0.14,Y,214320,500,200 억,,10253213,N,N,5336,N,00,N +20250509,120902,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18210,160,2,0.89,348321220,19179,64.38,18150,18250,18030,23450,12640,18050,18161.59,25.63,0,8972,18463,18256,18153,17946,17843,18205,17895,200,5400,500,14070,10,1,40000000,7284,7.27,0.73,12,0.05,2506.00,25050.00,24300,20240503,-25.06,16290,20250409,11.79,19470,-6.47,20250102,16290,11.79,20250409,23000,-20.83,20240509,16290,11.79,20250409,0.14,Y,214320,500,200 억,,10253213,N,N,5336,N,00,N +20250509,110858,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18180,130,2,0.72,247999965,13673,45.90,18150,18240,18030,23450,12640,18050,18137.93,25.63,0,5749,18463,18256,18153,17946,17843,18205,17895,200,5400,500,14070,10,1,40000000,7272,7.25,0.73,12,0.03,2506.00,25050.00,24300,20240503,-25.19,16290,20250409,11.60,19470,-6.63,20250102,16290,11.60,20250409,23000,-20.96,20240509,16290,11.60,20250409,0.14,Y,214320,500,200 억,,10253213,N,N,5336,N,00,N +20250509,100902,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18100,50,2,0.28,101330430,5603,18.81,18150,18150,18030,23450,12640,18050,18085.03,25.63,0,473,18463,18256,18153,17946,17843,18205,17895,200,5400,500,14070,10,1,40000000,7240,7.22,0.72,12,0.01,2506.00,25050.00,24300,20240503,-25.51,16290,20250409,11.11,19470,-7.04,20250102,16290,11.11,20250409,23000,-21.30,20240509,16290,11.11,20250409,0.14,Y,214320,500,200 억,,10253213,N,N,5336,N,00,N +20250509,090905,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18130,80,2,0.44,1160510,64,0.21,18150,18150,18120,23450,12640,18050,18132.97,25.63,0,40,18463,18256,18153,17946,17843,18205,17895,200,5400,500,14070,10,1,40000000,7252,7.23,0.72,12,0.00,2506.00,25050.00,24300,20240503,-25.39,16290,20250409,11.30,19470,-6.88,20250102,16290,11.30,20250409,23000,-21.17,20240509,16290,11.30,20250409,0.14,Y,214320,500,200 억,,10253213,N,N,5336,N,00,N 20250508,160849,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18050,-170,5,-0.93,539141420,29718,87.04,18220,18360,18050,23650,12760,18220,18141.98,25.64,0,-2450,18480,18350,18250,18120,18020,18300,18070,200,5430,500,14210,10,1,40000000,7220,7.20,0.72,12,0.07,2506.00,25050.00,24300,20240503,-25.72,16290,20250409,10.80,19470,-7.29,20250102,16290,10.80,20250409,23200,-22.20,20240508,16290,10.80,20250409,0.14,Y,214320,500,200 억,,10257084,N,N,5336,N,00,N 20250508,150900,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18080,-140,5,-0.77,500547450,27582,80.79,18220,18360,18070,23650,12760,18220,18147.61,25.64,0,-1184,18480,18350,18250,18120,18020,18300,18070,200,5430,500,14210,10,1,40000000,7232,7.21,0.72,12,0.07,2506.00,25050.00,24300,20240503,-25.60,16290,20250409,10.99,19470,-7.14,20250102,16290,10.99,20250409,23200,-22.07,20240508,16290,10.99,20250409,0.14,Y,214320,500,200 억,,10257084,N,N,4570,N,00,N 20250508,140856,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18080,-140,5,-0.77,400357220,22045,64.57,18220,18360,18070,23650,12760,18220,18160.91,25.64,0,-1093,18480,18350,18250,18120,18020,18300,18070,200,5430,500,14210,10,1,40000000,7232,7.21,0.72,12,0.06,2506.00,25050.00,24300,20240503,-25.60,16290,20250409,10.99,19470,-7.14,20250102,16290,10.99,20250409,23200,-22.07,20240508,16290,10.99,20250409,0.14,Y,214320,500,200 억,,10257084,N,N,4570,N,00,N diff --git a/214330/price/prices-20250501.csv b/214330/price/prices-20250501.csv index 5a95fd6cbecc..004d3d4b173f 100644 --- a/214330/price/prices-20250501.csv +++ b/214330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160855,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,644,-2,5,-0.31,336549135,520159,314.30,647,653,642,839,453,646,647.02,1.39,0,-25008,651,648,645,642,639,647,641,1095,193,500,460,1,1,213914131,1378,-9.20,0.43,12,0.24,-70.00,1509.00,721,20250113,-10.68,490,20241209,31.43,721,-10.68,20250113,531,21.28,20250331,721,-10.68,20250113,490,31.43,20241209,1.85,Y,214330,500,1094 억,,2969096,N,N,16470,N,00,N +20250509,150905,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,645,-1,5,-0.15,332876629,514462,310.86,647,653,642,839,453,646,647.05,1.39,0,-23914,651,648,645,642,639,647,641,1095,193,500,460,1,1,213914131,1380,-9.21,0.43,12,0.24,-70.00,1509.00,721,20250113,-10.54,490,20241209,31.63,721,-10.54,20250113,531,21.47,20250331,721,-10.54,20250113,490,31.63,20241209,1.85,Y,214330,500,1094 억,,2969096,N,N,21435,N,00,N +20250509,140901,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,646,0,3,0.00,299755264,463175,279.87,647,653,642,839,453,646,647.19,1.39,0,6197,651,648,645,642,639,647,641,1095,193,500,460,1,1,213914131,1382,-9.23,0.43,12,0.22,-70.00,1509.00,721,20250113,-10.40,490,20241209,31.84,721,-10.40,20250113,531,21.66,20250331,721,-10.40,20250113,490,31.84,20241209,1.85,Y,214330,500,1094 억,,2969096,N,N,21435,N,00,N +20250509,130900,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,647,1,2,0.15,203640164,314401,189.97,647,653,643,839,453,646,647.73,1.39,0,70264,651,648,645,642,639,647,641,1095,193,500,460,1,1,213914131,1384,-9.24,0.43,12,0.15,-70.00,1509.00,721,20250113,-10.26,490,20241209,32.04,721,-10.26,20250113,531,21.85,20250331,721,-10.26,20250113,490,32.04,20241209,1.85,Y,214330,500,1094 억,,2969096,N,N,21435,N,00,N +20250509,120902,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,648,2,2,0.31,185609896,286527,173.13,647,653,643,839,453,646,647.82,1.39,0,64126,651,648,645,642,639,647,641,1095,193,500,460,1,1,213914131,1386,-9.26,0.43,12,0.13,-70.00,1509.00,721,20250113,-10.12,490,20241209,32.24,721,-10.12,20250113,531,22.03,20250331,721,-10.12,20250113,490,32.24,20241209,1.85,Y,214330,500,1094 억,,2969096,N,N,21435,N,00,N +20250509,110859,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,648,2,2,0.31,183399274,283111,171.07,647,653,643,839,453,646,647.83,1.39,0,64198,651,648,645,642,639,647,641,1095,193,500,460,1,1,213914131,1386,-9.26,0.43,12,0.13,-70.00,1509.00,721,20250113,-10.12,490,20241209,32.24,721,-10.12,20250113,531,22.03,20250331,721,-10.12,20250113,490,32.24,20241209,1.85,Y,214330,500,1094 억,,2969096,N,N,21435,N,00,N +20250509,100902,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,649,3,2,0.46,92309050,142576,86.15,647,653,643,839,453,646,647.48,1.39,0,18439,651,648,645,642,639,647,641,1095,193,500,460,1,1,213914131,1388,-9.27,0.43,12,0.07,-70.00,1509.00,721,20250113,-9.99,490,20241209,32.45,721,-9.99,20250113,531,22.22,20250331,721,-9.99,20250113,490,32.45,20241209,1.85,Y,214330,500,1094 억,,2969096,N,N,21435,N,00,N +20250509,090906,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,648,2,2,0.31,21483807,33165,20.04,647,653,646,839,453,646,648.03,1.39,0,-4512,651,648,645,642,639,647,641,1095,193,500,460,1,1,213914131,1386,-9.26,0.43,12,0.02,-70.00,1509.00,721,20250113,-10.12,490,20241209,32.24,721,-10.12,20250113,531,22.03,20250331,721,-10.12,20250113,490,32.24,20241209,1.85,Y,214330,500,1094 억,,2969096,N,N,21435,N,00,N 20250508,160849,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,646,1,2,0.16,106836491,165496,55.68,647,648,642,838,452,645,645.55,1.39,0,29093,660,652,640,632,620,656,636,1095,193,500,460,1,1,213914131,1382,-9.23,0.43,12,0.08,-70.00,1509.00,721,20250113,-10.40,490,20241209,31.84,721,-10.40,20250113,531,21.66,20250331,721,-10.40,20250113,490,31.84,20241209,1.81,Y,214330,500,1094 억,,2971483,N,N,21435,N,00,N 20250508,150900,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,645,0,3,0.00,97994110,151808,51.07,647,648,642,838,452,645,645.51,1.39,0,17255,660,652,640,632,620,656,636,1095,193,500,460,1,1,213914131,1380,-9.21,0.43,12,0.07,-70.00,1509.00,721,20250113,-10.54,490,20241209,31.63,721,-10.54,20250113,531,21.47,20250331,721,-10.54,20250113,490,31.63,20241209,1.81,Y,214330,500,1094 억,,2971483,N,N,48,N,00,N 20250508,140857,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,644,-1,5,-0.16,86760169,134366,45.21,647,648,642,838,452,645,645.70,1.39,0,17143,660,652,640,632,620,656,636,1095,193,500,460,1,1,213914131,1378,-9.20,0.43,12,0.06,-70.00,1509.00,721,20250113,-10.68,490,20241209,31.43,721,-10.68,20250113,531,21.28,20250331,721,-10.68,20250113,490,31.43,20241209,1.81,Y,214330,500,1094 억,,2971483,N,N,48,N,00,N diff --git a/214370/price/prices-20250501.csv b/214370/price/prices-20250501.csv index 49b111548e2b..6e483350688e 100644 --- a/214370/price/prices-20250501.csv +++ b/214370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160855,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23500,100,2,0.43,481900025,20656,69.82,23250,23700,23050,30400,16400,23400,23329.78,4.91,0,-1684,23966,23682,23366,23082,22766,23825,23225,54,7000,100,16380,50,1,53715000,12623,39.04,4.28,12,0.04,602.00,5496.00,35400,20250206,-33.62,14850,20240808,58.25,35400,-33.62,20250206,22750,3.30,20250507,35400,-33.62,20250206,14850,58.25,20240808,0.81,Y,214370,100,53 억,,2638609,N,N,5324,N,00,N +20250509,150905,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23400,0,3,0.00,422855575,18139,61.32,23250,23700,23050,30400,16400,23400,23311.96,4.91,0,-1977,23966,23682,23366,23082,22766,23825,23225,54,7000,100,16380,50,1,53715000,12569,38.87,4.26,12,0.03,602.00,5496.00,35400,20250206,-33.90,14850,20240808,57.58,35400,-33.90,20250206,22750,2.86,20250507,35400,-33.90,20250206,14850,57.58,20240808,0.81,Y,214370,100,53 억,,2638609,N,N,5395,N,00,N +20250509,140901,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23250,-150,5,-0.64,339237125,14545,49.17,23250,23700,23050,30400,16400,23400,23323.28,4.91,0,-543,23966,23682,23366,23082,22766,23825,23225,54,7000,100,16380,50,1,53715000,12489,38.62,4.23,12,0.03,602.00,5496.00,35400,20250206,-34.32,14850,20240808,56.57,35400,-34.32,20250206,22750,2.20,20250507,35400,-34.32,20250206,14850,56.57,20240808,0.81,Y,214370,100,53 억,,2638609,N,N,5395,N,00,N +20250509,130900,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23200,-200,5,-0.85,249110800,10658,36.03,23250,23700,23200,30400,16400,23400,23373.13,4.91,0,-129,23966,23682,23366,23082,22766,23825,23225,54,7000,100,16380,50,1,53715000,12462,38.54,4.22,12,0.02,602.00,5496.00,35400,20250206,-34.46,14850,20240808,56.23,35400,-34.46,20250206,22750,1.98,20250507,35400,-34.46,20250206,14850,56.23,20240808,0.81,Y,214370,100,53 억,,2638609,N,N,5395,N,00,N +20250509,120903,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23300,-100,5,-0.43,160057925,6829,23.08,23250,23700,23200,30400,16400,23400,23437.97,4.91,0,-507,23966,23682,23366,23082,22766,23825,23225,54,7000,100,16380,50,1,53715000,12516,38.70,4.24,12,0.01,602.00,5496.00,35400,20250206,-34.18,14850,20240808,56.90,35400,-34.18,20250206,22750,2.42,20250507,35400,-34.18,20250206,14850,56.90,20240808,0.81,Y,214370,100,53 억,,2638609,N,N,5395,N,00,N +20250509,110859,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23300,-100,5,-0.43,144162525,6149,20.79,23250,23700,23200,30400,16400,23400,23444.87,4.91,0,-369,23966,23682,23366,23082,22766,23825,23225,54,7000,100,16380,50,1,53715000,12516,38.70,4.24,12,0.01,602.00,5496.00,35400,20250206,-34.18,14850,20240808,56.90,35400,-34.18,20250206,22750,2.42,20250507,35400,-34.18,20250206,14850,56.90,20240808,0.81,Y,214370,100,53 억,,2638609,N,N,5395,N,00,N +20250509,100903,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23550,150,2,0.64,72489875,3085,10.43,23250,23700,23250,30400,16400,23400,23497.53,4.91,0,-1523,23966,23682,23366,23082,22766,23825,23225,54,7000,100,16380,50,1,53715000,12650,39.12,4.28,12,0.01,602.00,5496.00,35400,20250206,-33.47,14850,20240808,58.59,35400,-33.47,20250206,22750,3.52,20250507,35400,-33.47,20250206,14850,58.59,20240808,0.81,Y,214370,100,53 억,,2638609,N,N,5395,N,00,N +20250509,090906,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23600,200,2,0.85,22285600,949,3.21,23250,23700,23250,30400,16400,23400,23483.25,4.91,0,-228,23966,23682,23366,23082,22766,23825,23225,54,7000,100,16380,50,1,53715000,12677,39.20,4.29,12,0.00,602.00,5496.00,35400,20250206,-33.33,14850,20240808,58.92,35400,-33.33,20250206,22750,3.74,20250507,35400,-33.33,20250206,14850,58.92,20240808,0.81,Y,214370,100,53 억,,2638609,N,N,5395,N,00,N 20250508,160849,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23400,0,3,0.00,690443575,29583,36.26,23300,23650,23050,30400,16400,23400,23339.20,4.91,0,2933,25566,24482,23616,22532,21666,24050,22100,54,7000,100,16380,50,1,53715000,12569,38.87,4.26,12,0.06,602.00,5496.00,35400,20250206,-33.90,14850,20240808,57.58,35400,-33.90,20250206,22750,2.86,20250507,35400,-33.90,20250206,14850,57.58,20240808,0.81,Y,214370,100,53 억,,2638960,N,N,5395,N,00,N 20250508,150901,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23350,-50,5,-0.21,631661125,27070,33.18,23300,23650,23050,30400,16400,23400,23334.36,4.91,0,3713,25566,24482,23616,22532,21666,24050,22100,54,7000,100,16380,50,1,53715000,12542,38.79,4.25,12,0.05,602.00,5496.00,35400,20250206,-34.04,14850,20240808,57.24,35400,-34.04,20250206,22750,2.64,20250507,35400,-34.04,20250206,14850,57.24,20240808,0.81,Y,214370,100,53 억,,2638960,N,N,7431,N,00,N 20250508,140857,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23450,50,2,0.21,551690725,23654,28.99,23300,23650,23050,30400,16400,23400,23323.36,4.91,0,4383,25566,24482,23616,22532,21666,24050,22100,54,7000,100,16380,50,1,53715000,12596,38.95,4.27,12,0.04,602.00,5496.00,35400,20250206,-33.76,14850,20240808,57.91,35400,-33.76,20250206,22750,3.08,20250507,35400,-33.76,20250206,14850,57.91,20240808,0.81,Y,214370,100,53 억,,2638960,N,N,7431,N,00,N diff --git a/214390/price/prices-20250501.csv b/214390/price/prices-20250501.csv index 74a0f1a53915..8c47dcf8c081 100644 --- a/214390/price/prices-20250501.csv +++ b/214390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160855,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5390,-100,5,-1.82,89192310,16573,126.24,5490,5490,5350,7130,3850,5490,5381.78,1.38,0,-2090,5570,5530,5450,5410,5330,5550,5430,120,1640,500,3730,10,1,23906860,1289,27.78,0.88,12,0.07,194.00,6113.00,7500,20250113,-28.13,4900,20250407,10.00,7500,-28.13,20250113,4900,10.00,20250407,7500,-28.13,20250113,4900,10.00,20250407,0.02,Y,214390,500,119 억,,329774,N,N,2400,N,00,N +20250509,150905,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5380,-110,5,-2.00,83261360,15472,117.85,5490,5490,5350,7130,3850,5490,5381.42,1.38,0,-1424,5570,5530,5450,5410,5330,5550,5430,120,1640,500,3730,10,1,23906860,1286,27.73,0.88,12,0.06,194.00,6113.00,7500,20250113,-28.27,4900,20250407,9.80,7500,-28.27,20250113,4900,9.80,20250407,7500,-28.27,20250113,4900,9.80,20250407,0.02,Y,214390,500,119 억,,329774,N,N,801,N,00,N +20250509,140901,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5400,-90,5,-1.64,44923710,8341,63.54,5490,5490,5350,7130,3850,5490,5385.89,1.38,0,-4975,5570,5530,5450,5410,5330,5550,5430,120,1640,500,3730,10,1,23906860,1291,27.84,0.88,12,0.03,194.00,6113.00,7500,20250113,-28.00,4900,20250407,10.20,7500,-28.00,20250113,4900,10.20,20250407,7500,-28.00,20250113,4900,10.20,20250407,0.02,Y,214390,500,119 억,,329774,N,N,801,N,00,N +20250509,130901,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5400,-90,5,-1.64,31954290,5932,45.19,5490,5490,5350,7130,3850,5490,5386.77,1.38,0,-3082,5570,5530,5450,5410,5330,5550,5430,120,1640,500,3730,10,1,23906860,1291,27.84,0.88,12,0.02,194.00,6113.00,7500,20250113,-28.00,4900,20250407,10.20,7500,-28.00,20250113,4900,10.20,20250407,7500,-28.00,20250113,4900,10.20,20250407,0.02,Y,214390,500,119 억,,329774,N,N,801,N,00,N +20250509,120903,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5420,-70,5,-1.28,25769230,4786,36.46,5490,5490,5350,7130,3850,5490,5384.29,1.38,0,-1955,5570,5530,5450,5410,5330,5550,5430,120,1640,500,3730,10,1,23906860,1296,27.94,0.89,12,0.02,194.00,6113.00,7500,20250113,-27.73,4900,20250407,10.61,7500,-27.73,20250113,4900,10.61,20250407,7500,-27.73,20250113,4900,10.61,20250407,0.02,Y,214390,500,119 억,,329774,N,N,801,N,00,N +20250509,110859,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5400,-90,5,-1.64,23241720,4319,32.90,5490,5490,5350,7130,3850,5490,5381.27,1.38,0,-1728,5570,5530,5450,5410,5330,5550,5430,120,1640,500,3730,10,1,23906860,1291,27.84,0.88,12,0.02,194.00,6113.00,7500,20250113,-28.00,4900,20250407,10.20,7500,-28.00,20250113,4900,10.20,20250407,7500,-28.00,20250113,4900,10.20,20250407,0.02,Y,214390,500,119 억,,329774,N,N,801,N,00,N +20250509,100903,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5400,-90,5,-1.64,15650040,2913,22.19,5490,5490,5350,7130,3850,5490,5372.48,1.38,0,-655,5570,5530,5450,5410,5330,5550,5430,120,1640,500,3730,10,1,23906860,1291,27.84,0.88,12,0.01,194.00,6113.00,7500,20250113,-28.00,4900,20250407,10.20,7500,-28.00,20250113,4900,10.20,20250407,7500,-28.00,20250113,4900,10.20,20250407,0.02,Y,214390,500,119 억,,329774,N,N,801,N,00,N +20250509,090906,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5470,-20,5,-0.36,27370,5,0.04,5490,5490,5470,7130,3850,5490,5474.00,1.38,0,-5,5570,5530,5450,5410,5330,5550,5430,120,1640,500,3730,10,1,23906860,1308,28.20,0.89,12,0.00,194.00,6113.00,7500,20250113,-27.07,4900,20250407,11.63,7500,-27.07,20250113,4900,11.63,20250407,7500,-27.07,20250113,4900,11.63,20250407,0.02,Y,214390,500,119 억,,329774,N,N,801,N,00,N 20250508,160849,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5490,130,2,2.43,71463170,13119,51.33,5400,5490,5370,6960,3760,5360,5447.30,1.38,0,6696,5600,5480,5420,5300,5240,5450,5270,120,1600,500,3640,10,1,23906860,1312,28.30,0.90,12,0.05,194.00,6113.00,7500,20250113,-26.80,4900,20250407,12.04,7500,-26.80,20250113,4900,12.04,20250407,7500,-26.80,20250113,4900,12.04,20250407,0.01,Y,214390,500,119 억,,328773,N,N,801,N,00,N 20250508,150901,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5420,60,2,1.12,60553550,11123,43.52,5400,5480,5370,6960,3760,5360,5443.99,1.38,0,4999,5600,5480,5420,5300,5240,5450,5270,120,1600,500,3640,10,1,23906860,1296,27.94,0.89,12,0.05,194.00,6113.00,7500,20250113,-27.73,4900,20250407,10.61,7500,-27.73,20250113,4900,10.61,20250407,7500,-27.73,20250113,4900,10.61,20250407,0.01,Y,214390,500,119 억,,328773,N,N,1133,N,00,N 20250508,140857,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5450,90,2,1.68,50947090,9359,36.62,5400,5480,5370,6960,3760,5360,5443.65,1.38,0,5151,5600,5480,5420,5300,5240,5450,5270,120,1600,500,3640,10,1,23906860,1303,28.09,0.89,12,0.04,194.00,6113.00,7500,20250113,-27.33,4900,20250407,11.22,7500,-27.33,20250113,4900,11.22,20250407,7500,-27.33,20250113,4900,11.22,20250407,0.01,Y,214390,500,119 억,,328773,N,N,1133,N,00,N diff --git a/214420/price/prices-20250501.csv b/214420/price/prices-20250501.csv index f25fe6f36bf3..78dfe6a6750b 100644 --- a/214420/price/prices-20250501.csv +++ b/214420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160856,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9300,-350,5,-3.63,4994082855,527820,48.53,9840,9840,9270,12540,6760,9650,9461.77,2.16,0,-95235,10130,9890,9520,9280,8910,10010,9400,48,2890,200,6940,10,1,24054799,2237,13.68,1.99,12,2.19,680.00,4684.00,17190,20240614,-45.90,5410,20241209,71.90,10290,-9.62,20250228,5820,59.79,20250203,17190,-45.90,20240614,5410,71.90,20241209,3.87,Y,214420,200,48 억,,520411,N,N,37048,N,00,N +20250509,150906,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9360,-290,5,-3.01,4749468445,501582,46.11,9840,9840,9270,12540,6760,9650,9468.98,2.16,0,-95853,10130,9890,9520,9280,8910,10010,9400,48,2890,200,6940,10,1,24054799,2252,13.76,2.00,12,2.09,680.00,4684.00,17190,20240614,-45.55,5410,20241209,73.01,10290,-9.04,20250228,5820,60.82,20250203,17190,-45.55,20240614,5410,73.01,20241209,3.87,Y,214420,200,48 억,,520411,N,N,35298,N,00,N +20250509,140902,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9460,-190,5,-1.97,3890822985,409888,37.68,9840,9840,9300,12540,6760,9650,9492.41,2.16,0,-100414,10130,9890,9520,9280,8910,10010,9400,48,2890,200,6940,10,1,24054799,2276,13.91,2.02,12,1.70,680.00,4684.00,17190,20240614,-44.97,5410,20241209,74.86,10290,-8.07,20250228,5820,62.54,20250203,17190,-44.97,20240614,5410,74.86,20241209,3.87,Y,214420,200,48 억,,520411,N,N,35298,N,00,N +20250509,130901,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9480,-170,5,-1.76,3603985935,379541,34.89,9840,9840,9300,12540,6760,9650,9495.64,2.16,0,-106010,10130,9890,9520,9280,8910,10010,9400,48,2890,200,6940,10,1,24054799,2280,13.94,2.02,12,1.58,680.00,4684.00,17190,20240614,-44.85,5410,20241209,75.23,10290,-7.87,20250228,5820,62.89,20250203,17190,-44.85,20240614,5410,75.23,20241209,3.87,Y,214420,200,48 억,,520411,N,N,35298,N,00,N +20250509,120903,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9480,-170,5,-1.76,3352748240,353032,32.46,9840,9840,9300,12540,6760,9650,9497.01,2.16,0,-105553,10130,9890,9520,9280,8910,10010,9400,48,2890,200,6940,10,1,24054799,2280,13.94,2.02,12,1.47,680.00,4684.00,17190,20240614,-44.85,5410,20241209,75.23,10290,-7.87,20250228,5820,62.89,20250203,17190,-44.85,20240614,5410,75.23,20241209,3.87,Y,214420,200,48 억,,520411,N,N,35298,N,00,N +20250509,110859,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9460,-190,5,-1.97,3136515890,330266,30.36,9840,9840,9300,12540,6760,9650,9496.94,2.16,0,-103630,10130,9890,9520,9280,8910,10010,9400,48,2890,200,6940,10,1,24054799,2276,13.91,2.02,12,1.37,680.00,4684.00,17190,20240614,-44.97,5410,20241209,74.86,10290,-8.07,20250228,5820,62.54,20250203,17190,-44.97,20240614,5410,74.86,20241209,3.87,Y,214420,200,48 억,,520411,N,N,35298,N,00,N +20250509,100903,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9510,-140,5,-1.45,2425450825,255435,23.48,9840,9840,9300,12540,6760,9650,9495.37,2.16,0,-82300,10130,9890,9520,9280,8910,10010,9400,48,2890,200,6940,10,1,24054799,2288,13.99,2.03,12,1.06,680.00,4684.00,17190,20240614,-44.68,5410,20241209,75.79,10290,-7.58,20250228,5820,63.40,20250203,17190,-44.68,20240614,5410,75.79,20241209,3.87,Y,214420,200,48 억,,520411,N,N,35298,N,00,N +20250509,090906,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9570,-80,5,-0.83,778422190,80702,7.42,9840,9840,9550,12540,6760,9650,9645.64,2.16,0,-39309,10130,9890,9520,9280,8910,10010,9400,48,2890,200,6940,10,1,24054799,2302,14.07,2.04,12,0.34,680.00,4684.00,17190,20240614,-44.33,5410,20241209,76.89,10290,-7.00,20250228,5820,64.43,20250203,17190,-44.33,20240614,5410,76.89,20241209,3.87,Y,214420,200,48 억,,520411,N,N,35298,N,00,N 20250508,160850,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9650,460,2,5.01,10398383165,1087701,279.31,9190,9760,9150,11940,6440,9190,9559.93,1.84,0,90303,9576,9382,9226,9032,8876,9305,8955,48,2750,200,6610,10,1,24054799,2321,14.19,2.06,12,4.52,680.00,4684.00,17190,20240614,-43.86,5410,20241209,78.37,10290,-6.22,20250228,5820,65.81,20250203,17190,-43.86,20240614,5410,78.37,20241209,3.86,Y,214420,200,48 억,,442253,N,N,35298,N,00,N 20250508,150901,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9610,420,2,4.57,10015594060,1047969,269.10,9190,9760,9150,11940,6440,9190,9557.15,1.84,0,95621,9576,9382,9226,9032,8876,9305,8955,48,2750,200,6610,10,1,24054799,2312,14.13,2.05,12,4.36,680.00,4684.00,17190,20240614,-44.10,5410,20241209,77.63,10290,-6.61,20250228,5820,65.12,20250203,17190,-44.10,20240614,5410,77.63,20241209,3.86,Y,214420,200,48 억,,442253,N,N,17575,N,00,N 20250508,140857,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9610,420,2,4.57,9412257125,985137,252.97,9190,9760,9150,11940,6440,9190,9554.26,1.84,0,89121,9576,9382,9226,9032,8876,9305,8955,48,2750,200,6610,10,1,24054799,2312,14.13,2.05,12,4.10,680.00,4684.00,17190,20240614,-44.10,5410,20241209,77.63,10290,-6.61,20250228,5820,65.12,20250203,17190,-44.10,20240614,5410,77.63,20241209,3.86,Y,214420,200,48 억,,442253,N,N,17575,N,00,N diff --git a/214430/price/prices-20250501.csv b/214430/price/prices-20250501.csv index 7e6552143e47..2462779c810a 100644 --- a/214430/price/prices-20250501.csv +++ b/214430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,65200,1400,2,2.19,3679653000,56908,50.57,63500,66000,63200,82900,44700,63800,64659.56,3.68,0,9329,67800,65800,62500,60500,57200,66800,61500,36,19100,500,47210,100,1,7106760,4634,30.96,4.23,12,0.80,2106.00,15407.00,66200,20250218,-1.51,24600,20240805,165.04,66200,-1.51,20250218,42700,52.69,20250205,66200,-1.51,20250218,24600,165.04,20240805,2.60,Y,214430,500,35 억,,261255,N,N,930,N,00,N +20250509,150906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,64500,700,2,1.10,3318721050,51349,45.63,63500,66000,63200,82900,44700,63800,64630.69,3.68,0,9277,67800,65800,62500,60500,57200,66800,61500,36,19100,500,47210,100,1,7106760,4584,30.63,4.19,12,0.72,2106.00,15407.00,66200,20250218,-2.57,24600,20240805,162.20,66200,-2.57,20250218,42700,51.05,20250205,66200,-2.57,20250218,24600,162.20,20240805,2.60,Y,214430,500,35 억,,261255,N,N,6104,N,00,N +20250509,140902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,64500,700,2,1.10,2941200450,45503,40.43,63500,66000,63200,82900,44700,63800,64637.51,3.68,0,7521,67800,65800,62500,60500,57200,66800,61500,36,19100,500,47210,100,1,7106760,4584,30.63,4.19,12,0.64,2106.00,15407.00,66200,20250218,-2.57,24600,20240805,162.20,66200,-2.57,20250218,42700,51.05,20250205,66200,-2.57,20250218,24600,162.20,20240805,2.60,Y,214430,500,35 억,,261255,N,N,6104,N,00,N +20250509,130901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,64700,900,2,1.41,2454078700,37948,33.72,63500,66000,63200,82900,44700,63800,64669.51,3.68,0,4113,67800,65800,62500,60500,57200,66800,61500,36,19100,500,47210,100,1,7106760,4598,30.72,4.20,12,0.53,2106.00,15407.00,66200,20250218,-2.27,24600,20240805,163.01,66200,-2.27,20250218,42700,51.52,20250205,66200,-2.27,20250218,24600,163.01,20240805,2.60,Y,214430,500,35 억,,261255,N,N,6104,N,00,N +20250509,120904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,64500,700,2,1.10,2322905300,35915,31.91,63500,66000,63200,82900,44700,63800,64677.86,3.68,0,3718,67800,65800,62500,60500,57200,66800,61500,36,19100,500,47210,100,1,7106760,4584,30.63,4.19,12,0.51,2106.00,15407.00,66200,20250218,-2.57,24600,20240805,162.20,66200,-2.57,20250218,42700,51.05,20250205,66200,-2.57,20250218,24600,162.20,20240805,2.60,Y,214430,500,35 억,,261255,N,N,6104,N,00,N +20250509,110900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,64200,400,2,0.63,2052029900,31727,28.19,63500,66000,63200,82900,44700,63800,64677.72,3.68,0,3295,67800,65800,62500,60500,57200,66800,61500,36,19100,500,47210,100,1,7106760,4563,30.48,4.17,12,0.45,2106.00,15407.00,66200,20250218,-3.02,24600,20240805,160.98,66200,-3.02,20250218,42700,50.35,20250205,66200,-3.02,20250218,24600,160.98,20240805,2.60,Y,214430,500,35 억,,261255,N,N,6104,N,00,N +20250509,100903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,64500,700,2,1.10,1639163600,25259,22.44,63500,66000,63500,82900,44700,63800,64894.24,3.68,0,1844,67800,65800,62500,60500,57200,66800,61500,36,19100,500,47210,100,1,7106760,4584,30.63,4.19,12,0.36,2106.00,15407.00,66200,20250218,-2.57,24600,20240805,162.20,66200,-2.57,20250218,42700,51.05,20250205,66200,-2.57,20250218,24600,162.20,20240805,2.60,Y,214430,500,35 억,,261255,N,N,6104,N,00,N +20250509,090907,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,64900,1100,2,1.72,223074500,3467,3.08,63500,65100,63500,82900,44700,63800,64342.23,3.68,0,-73,67800,65800,62500,60500,57200,66800,61500,36,19100,500,47210,100,1,7106760,4612,30.82,4.21,12,0.05,2106.00,15407.00,66200,20250218,-1.96,24600,20240805,163.82,66200,-1.96,20250218,42700,51.99,20250205,66200,-1.96,20250218,24600,163.82,20240805,2.60,Y,214430,500,35 억,,261255,N,N,6104,N,00,N 20250508,160850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63800,4000,2,6.69,7044389050,112541,281.02,59800,64500,59200,77700,41900,59800,62593.90,3.35,0,23108,61600,60700,58900,58000,56200,61150,58450,36,17900,500,44250,100,1,7106760,4534,30.29,4.14,12,1.58,2106.00,15407.00,66200,20250218,-3.63,24600,20240805,159.35,66200,-3.63,20250218,42700,49.41,20250205,66200,-3.63,20250218,24600,159.35,20240805,2.61,Y,214430,500,35 억,,237971,N,N,6104,N,00,N 20250508,150901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63700,3900,2,6.52,6823262350,109066,272.35,59800,64500,59200,77700,41900,59800,62560.86,3.35,0,22731,61600,60700,58900,58000,56200,61150,58450,36,17900,500,44250,100,1,7106760,4527,30.25,4.13,12,1.53,2106.00,15407.00,66200,20250218,-3.78,24600,20240805,158.94,66200,-3.78,20250218,42700,49.18,20250205,66200,-3.78,20250218,24600,158.94,20240805,2.61,Y,214430,500,35 억,,237971,N,N,2718,N,00,N 20250508,140858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63900,4100,2,6.86,5577942250,89531,223.56,59800,64100,59200,77700,41900,59800,62301.80,3.35,0,18491,61600,60700,58900,58000,56200,61150,58450,36,17900,500,44250,100,1,7106760,4541,30.34,4.15,12,1.26,2106.00,15407.00,66200,20250218,-3.47,24600,20240805,159.76,66200,-3.47,20250218,42700,49.65,20250205,66200,-3.47,20250218,24600,159.76,20240805,2.61,Y,214430,500,35 억,,237971,N,N,2718,N,00,N diff --git a/214450/price/prices-20250501.csv b/214450/price/prices-20250501.csv index 4db815fbfda8..ae5bfbda2546 100644 --- a/214450/price/prices-20250501.csv +++ b/214450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160856,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,401500,8000,2,2.03,22256762250,55288,59.14,393500,409000,392000,511000,275500,393500,402562.29,16.55,0,-6822,416166,404832,391666,380332,367166,410500,386000,53,117500,500,0,500,1,10509600,42196,46.83,8.62,12,0.53,8574.00,46558.00,409000,20250509,-1.83,109400,20240425,267.00,409000,-1.83,20250509,233500,71.95,20250131,409000,-1.83,20250509,121300,231.00,20240805,2.48,Y,214450,500,52 억,,1738822,N,N,3525,N,02,N +20250509,150906,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,403000,9500,2,2.41,21439681250,53256,56.97,393500,409000,392000,511000,275500,393500,402577.93,16.55,0,-7320,416166,404832,391666,380332,367166,410500,386000,53,117500,500,0,500,1,10509600,42354,47.00,8.66,12,0.51,8574.00,46558.00,409000,20250509,-1.47,109400,20240425,268.37,409000,-1.47,20250509,233500,72.59,20250131,409000,-1.47,20250509,121300,232.23,20240805,2.48,Y,214450,500,52 억,,1738822,N,N,3421,N,02,N +20250509,140902,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,403000,9500,2,2.41,18228218500,45286,48.44,393500,409000,392000,511000,275500,393500,402513.53,16.55,0,-6733,416166,404832,391666,380332,367166,410500,386000,53,117500,500,0,500,1,10509600,42354,47.00,8.66,12,0.43,8574.00,46558.00,409000,20250509,-1.47,109400,20240425,268.37,409000,-1.47,20250509,233500,72.59,20250131,409000,-1.47,20250509,121300,232.23,20240805,2.48,Y,214450,500,52 억,,1738822,N,N,3421,N,02,N +20250509,130902,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,403500,10000,2,2.54,16026226000,39824,42.60,393500,409000,392000,511000,275500,393500,402426.55,16.55,0,-5980,416166,404832,391666,380332,367166,410500,386000,53,117500,500,0,500,1,10509600,42406,47.06,8.67,12,0.38,8574.00,46558.00,409000,20250509,-1.34,109400,20240425,268.83,409000,-1.34,20250509,233500,72.81,20250131,409000,-1.34,20250509,121300,232.65,20240805,2.48,Y,214450,500,52 억,,1738822,N,N,3421,N,02,N +20250509,120904,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,401000,7500,2,1.91,13382932750,33238,35.56,393500,409000,392000,511000,275500,393500,402639.81,16.55,0,-5385,416166,404832,391666,380332,367166,410500,386000,53,117500,500,0,500,1,10509600,42143,46.77,8.61,12,0.32,8574.00,46558.00,409000,20250509,-1.96,109400,20240425,266.54,409000,-1.96,20250509,233500,71.73,20250131,409000,-1.96,20250509,121300,230.59,20240805,2.48,Y,214450,500,52 억,,1738822,N,N,3421,N,02,N +20250509,110900,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,402500,9000,2,2.29,10694581250,26557,28.41,393500,409000,392000,511000,275500,393500,402703.26,16.55,0,-4705,416166,404832,391666,380332,367166,410500,386000,53,117500,500,0,500,1,10509600,42301,46.94,8.65,12,0.25,8574.00,46558.00,409000,20250509,-1.59,109400,20240425,267.92,409000,-1.59,20250509,233500,72.38,20250131,409000,-1.59,20250509,121300,231.82,20240805,2.48,Y,214450,500,52 억,,1738822,N,N,3421,N,02,N +20250509,100904,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,402500,9000,2,2.29,7180281250,17812,19.05,393500,409000,392000,511000,275500,393500,403115.36,16.55,0,-2933,416166,404832,391666,380332,367166,410500,386000,53,117500,500,0,500,1,10509600,42301,46.94,8.65,12,0.17,8574.00,46558.00,409000,20250509,-1.59,109400,20240425,267.92,409000,-1.59,20250509,233500,72.38,20250131,409000,-1.59,20250509,121300,231.82,20240805,2.48,Y,214450,500,52 억,,1738822,N,N,3421,N,02,N +20250509,090907,53,100.00,KSQ150,,제약,N,N,N,N, ,N,399000,5500,2,1.40,614219750,1549,1.66,393500,400000,392000,511000,275500,393500,396528.59,16.55,0,-81,416166,404832,391666,380332,367166,410500,386000,53,117500,500,0,500,1,10509600,41933,46.54,8.57,12,0.01,8574.00,46558.00,403000,20250508,-0.99,109400,20240425,264.72,403000,-0.99,20250508,233500,70.88,20250131,403000,-0.99,20250508,121300,228.94,20240805,2.48,Y,214450,500,52 억,,1738822,N,N,3421,N,02,N 20250508,160850,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,393500,13500,2,3.55,36978962250,93390,235.89,380500,403000,378500,494000,266000,380000,395965.44,16.44,0,16159,403666,391832,383166,371332,362666,387500,367000,53,114000,500,0,500,1,10509600,41355,45.89,8.45,12,0.89,8574.00,46558.00,403000,20250508,-2.36,109400,20240425,259.69,403000,-2.36,20250508,233500,68.52,20250131,403000,-2.36,20250508,121300,224.40,20240805,2.52,Y,214450,500,52 억,,1727536,N,N,3421,N,02,N 20250508,150902,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,400000,20000,2,5.26,30056869250,75845,191.58,380500,403000,378500,494000,266000,380000,396293.57,16.44,0,12157,403666,391832,383166,371332,362666,387500,367000,53,114000,500,0,500,1,10509600,42038,46.65,8.59,12,0.72,8574.00,46558.00,403000,20250508,-0.74,109400,20240425,265.63,403000,-0.74,20250508,233500,71.31,20250131,403000,-0.74,20250508,121300,229.76,20240805,2.52,Y,214450,500,52 억,,1727536,N,N,1380,N,02,N 20250508,140858,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,400500,20500,2,5.39,26296434000,66451,167.85,380500,403000,378500,494000,266000,380000,395726.92,16.44,0,11984,403666,391832,383166,371332,362666,387500,367000,53,114000,500,0,500,1,10509600,42091,46.71,8.60,12,0.63,8574.00,46558.00,403000,20250508,-0.62,109400,20240425,266.09,403000,-0.62,20250508,233500,71.52,20250131,403000,-0.62,20250508,121300,230.17,20240805,2.52,Y,214450,500,52 억,,1727536,N,N,1380,N,02,N diff --git a/214610/price/prices-20250501.csv b/214610/price/prices-20250501.csv index 5cf5ac4e0fb8..6e0a186e21da 100644 --- a/214610/price/prices-20250501.csv +++ b/214610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4365,-245,5,-5.31,395991537,89020,47.53,4610,4645,4360,5990,3230,4610,4448.20,0.00,0,-28555,5263,4936,4763,4436,4263,4850,4350,26,1380,500,2850,5,1,5150564,225,-0.62,0.87,12,1.73,-7072.00,5030.00,34453,20240823,-87.33,4360,20250509,0.11,19100,-77.15,20250109,4360,0.11,20250509,5090,-14.24,20250508,450,870.00,20250411,0.01,Y,214610,500,25 억,,0,N,N,306,N,00,N +20250509,150906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4375,-235,5,-5.10,380027407,85363,45.58,4610,4645,4360,5990,3230,4610,4451.75,0.00,0,-26517,5263,4936,4763,4436,4263,4850,4350,26,1380,500,2850,5,1,5150564,225,-0.62,0.87,12,1.66,-7072.00,5030.00,34453,20240823,-87.30,4360,20250509,0.34,19100,-77.09,20250109,4360,0.34,20250509,5090,-14.05,20250508,450,872.22,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N +20250509,140902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4375,-235,5,-5.10,361534492,81133,43.32,4610,4645,4360,5990,3230,4610,4455.92,0.00,0,-25181,5263,4936,4763,4436,4263,4850,4350,26,1380,500,2850,5,1,5150564,225,-0.62,0.87,12,1.58,-7072.00,5030.00,34453,20240823,-87.30,4360,20250509,0.34,19100,-77.09,20250109,4360,0.34,20250509,5090,-14.05,20250508,450,872.22,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N +20250509,130902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4375,-235,5,-5.10,335970207,75286,40.20,4610,4645,4370,5990,3230,4610,4462.43,0.00,0,-23164,5263,4936,4763,4436,4263,4850,4350,26,1380,500,2850,5,1,5150564,225,-0.62,0.87,12,1.46,-7072.00,5030.00,34453,20240823,-87.30,4370,20250509,0.11,19100,-77.09,20250109,4370,0.11,20250509,5090,-14.05,20250508,450,872.22,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N +20250509,120904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4450,-160,5,-3.47,269559892,60219,32.15,4610,4645,4400,5990,3230,4610,4476.15,0.00,0,-19213,5263,4936,4763,4436,4263,4850,4350,26,1380,500,2850,5,1,5150564,229,-0.63,0.88,12,1.17,-7072.00,5030.00,34453,20240823,-87.08,4400,20250509,1.14,19100,-76.70,20250109,4400,1.14,20250509,5090,-12.57,20250508,450,888.89,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N +20250509,110900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4435,-175,5,-3.80,209741722,46694,24.93,4610,4645,4425,5990,3230,4610,4491.63,0.00,0,-14507,5263,4936,4763,4436,4263,4850,4350,26,1380,500,2850,5,1,5150564,228,-0.63,0.88,12,0.91,-7072.00,5030.00,34453,20240823,-87.13,4425,20250509,0.23,19100,-76.78,20250109,4425,0.23,20250509,5090,-12.87,20250508,450,885.56,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N +20250509,100904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4495,-115,5,-2.49,165491962,36743,19.62,4610,4645,4425,5990,3230,4610,4503.81,0.00,0,-10329,5263,4936,4763,4436,4263,4850,4350,26,1380,500,2850,5,1,5150564,232,-0.64,0.89,12,0.71,-7072.00,5030.00,34453,20240823,-86.95,4425,20250509,1.58,19100,-76.47,20250109,4425,1.58,20250509,5090,-11.69,20250508,450,898.89,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N +20250509,090907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4620,10,2,0.22,10145965,2201,1.18,4610,4645,4585,5990,3230,4610,4609.70,0.00,0,-917,5263,4936,4763,4436,4263,4850,4350,26,1380,500,2850,5,1,5150564,238,-0.65,0.92,12,0.04,-7072.00,5030.00,34453,20240823,-86.59,4585,20250509,0.76,19100,-75.81,20250109,4585,0.76,20250509,5090,-9.23,20250508,450,926.67,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N 20250508,160850,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,4610,-480,5,-9.43,894092933,186403,0.00,5090,5090,4590,6610,3570,5090,4796.86,0.00,-1991086,-9429,489,489,489,489,489,489,489,26,1520,500,1460,5,1,5150564,237,-0.65,0.92,12,3.62,-7072.00,5030.00,5090,20250508,-9.43,450,20250411,924.44,5090,-9.43,20250508,450,924.44,20250411,5090,-9.43,20250508,450,924.44,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N 20250508,150902,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,4650,-440,5,-8.64,867691988,180682,0.00,5090,5090,4590,6610,3570,5090,4802.32,0.00,-1991086,-9040,489,489,489,489,489,489,489,26,1520,500,1460,5,1,5150564,240,-0.66,0.92,12,3.51,-7072.00,5030.00,5090,20250508,-8.64,450,20250411,933.33,5090,-8.64,20250508,450,933.33,20250411,5090,-8.64,20250508,450,933.33,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N 20250508,140858,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,4800,-290,5,-5.70,589940817,122770,0.00,5090,5090,4620,6610,3570,5090,4805.25,0.00,-1991086,-6629,489,489,489,489,489,489,489,26,1520,500,1460,5,1,5150564,247,-0.68,0.95,12,2.38,-7072.00,5030.00,5090,20250508,-5.70,450,20250411,966.67,5090,-5.70,20250508,450,966.67,20250411,5090,-5.70,20250508,450,966.67,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N diff --git a/214680/price/prices-20250501.csv b/214680/price/prices-20250501.csv index 46f2aa14d2c7..358eb57eed61 100644 --- a/214680/price/prices-20250501.csv +++ b/214680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160857,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1895,-32,5,-1.66,541093215,284789,122.69,1926,1946,1884,2505,1349,1927,1899.99,2.52,0,-115155,1978,1952,1924,1898,1870,1965,1911,74,578,100,1380,1,1,74015254,1403,-7.73,2.06,12,0.38,-245.00,921.00,4885,20240523,-61.21,1680,20250409,12.80,2530,-25.10,20250325,1680,12.80,20250409,4885,-61.21,20240523,1680,12.80,20250409,3.48,Y,214680,100,74 억,,1865236,N,N,17268,N,00,N +20250509,150907,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1892,-35,5,-1.82,524772875,276169,118.98,1926,1946,1884,2505,1349,1927,1900.19,2.52,0,-115668,1978,1952,1924,1898,1870,1965,1911,74,578,100,1380,1,1,74015254,1400,-7.72,2.05,12,0.37,-245.00,921.00,4885,20240523,-61.27,1680,20250409,12.62,2530,-25.22,20250325,1680,12.62,20250409,4885,-61.27,20240523,1680,12.62,20250409,3.48,Y,214680,100,74 억,,1865236,N,N,14382,N,00,N +20250509,140903,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1896,-31,5,-1.61,463598039,243883,105.07,1926,1946,1884,2505,1349,1927,1900.90,2.52,0,-111939,1978,1952,1924,1898,1870,1965,1911,74,578,100,1380,1,1,74015254,1403,-7.74,2.06,12,0.33,-245.00,921.00,4885,20240523,-61.19,1680,20250409,12.86,2530,-25.06,20250325,1680,12.86,20250409,4885,-61.19,20240523,1680,12.86,20250409,3.48,Y,214680,100,74 억,,1865236,N,N,14382,N,00,N +20250509,130902,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1890,-37,5,-1.92,445128565,234121,100.87,1926,1946,1884,2505,1349,1927,1901.28,2.52,0,-109198,1978,1952,1924,1898,1870,1965,1911,74,578,100,1380,1,1,74015254,1399,-7.71,2.05,12,0.32,-245.00,921.00,4885,20240523,-61.31,1680,20250409,12.50,2530,-25.30,20250325,1680,12.50,20250409,4885,-61.31,20240523,1680,12.50,20250409,3.48,Y,214680,100,74 억,,1865236,N,N,14382,N,00,N +20250509,120904,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1886,-41,5,-2.13,327408302,172112,74.15,1926,1946,1886,2505,1349,1927,1902.30,2.52,0,-67274,1978,1952,1924,1898,1870,1965,1911,74,578,100,1380,1,1,74015254,1396,-7.70,2.05,12,0.23,-245.00,921.00,4885,20240523,-61.39,1680,20250409,12.26,2530,-25.45,20250325,1680,12.26,20250409,4885,-61.39,20240523,1680,12.26,20250409,3.48,Y,214680,100,74 억,,1865236,N,N,14382,N,00,N +20250509,110900,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1890,-37,5,-1.92,308899373,162319,69.93,1926,1946,1886,2505,1349,1927,1903.04,2.52,0,-61992,1978,1952,1924,1898,1870,1965,1911,74,578,100,1380,1,1,74015254,1399,-7.71,2.05,12,0.22,-245.00,921.00,4885,20240523,-61.31,1680,20250409,12.50,2530,-25.30,20250325,1680,12.50,20250409,4885,-61.31,20240523,1680,12.50,20250409,3.48,Y,214680,100,74 억,,1865236,N,N,14382,N,00,N +20250509,100904,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1901,-26,5,-1.35,250560383,131473,56.64,1926,1946,1892,2505,1349,1927,1905.79,2.52,0,-47958,1978,1952,1924,1898,1870,1965,1911,74,578,100,1380,1,1,74015254,1407,-7.76,2.06,12,0.18,-245.00,921.00,4885,20240523,-61.08,1680,20250409,13.15,2530,-24.86,20250325,1680,13.15,20250409,4885,-61.08,20240523,1680,13.15,20250409,3.48,Y,214680,100,74 억,,1865236,N,N,14382,N,00,N +20250509,090907,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1922,-5,5,-0.26,35191168,18269,7.87,1926,1946,1922,2505,1349,1927,1926.28,2.52,0,-12423,1978,1952,1924,1898,1870,1965,1911,74,578,100,1380,1,1,74015254,1423,-7.84,2.09,12,0.02,-245.00,921.00,4885,20240523,-60.66,1680,20250409,14.40,2530,-24.03,20250325,1680,14.40,20250409,4885,-60.66,20240523,1680,14.40,20250409,3.48,Y,214680,100,74 억,,1865236,N,N,14382,N,00,N 20250508,160851,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1927,22,2,1.15,447559206,232103,120.92,1896,1950,1896,2475,1334,1905,1928.28,2.57,0,5114,1943,1923,1903,1883,1863,1934,1894,74,570,100,1370,1,1,74015254,1426,-7.87,2.09,12,0.31,-245.00,921.00,4885,20240523,-60.55,1680,20250409,14.70,2530,-23.83,20250325,1680,14.70,20250409,4885,-60.55,20240523,1680,14.70,20250409,3.46,Y,214680,100,74 억,,1903872,N,N,14382,N,00,N 20250508,150902,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1930,25,2,1.31,440572211,228475,119.03,1896,1950,1896,2475,1334,1905,1928.32,2.57,0,3841,1943,1923,1903,1883,1863,1934,1894,74,570,100,1370,1,1,74015254,1428,-7.88,2.10,12,0.31,-245.00,921.00,4885,20240523,-60.49,1680,20250409,14.88,2530,-23.72,20250325,1680,14.88,20250409,4885,-60.49,20240523,1680,14.88,20250409,3.46,Y,214680,100,74 억,,1903872,N,N,16960,N,00,N 20250508,140858,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1920,15,2,0.79,386324292,200288,104.35,1896,1950,1896,2475,1334,1905,1928.84,2.57,0,6243,1943,1923,1903,1883,1863,1934,1894,74,570,100,1370,1,1,74015254,1421,-7.84,2.08,12,0.27,-245.00,921.00,4885,20240523,-60.70,1680,20250409,14.29,2530,-24.11,20250325,1680,14.29,20250409,4885,-60.70,20240523,1680,14.29,20250409,3.46,Y,214680,100,74 억,,1903872,N,N,16960,N,00,N diff --git a/215000/price/prices-20250501.csv b/215000/price/prices-20250501.csv index cc0355e70c03..fc881aa09336 100644 --- a/215000/price/prices-20250501.csv +++ b/215000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160857,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65000,0,3,0.00,820648350,12703,187.08,64600,65400,64000,84500,45500,65000,64602.72,21.93,0,3722,65666,65332,64666,64332,63666,65500,64500,31,19500,500,48100,100,1,6275415,4079,8.19,0.87,12,0.20,7937.00,74618.00,82600,20240425,-21.31,56900,20250203,14.24,70700,-8.06,20250106,56900,14.24,20250203,79600,-18.34,20240516,56900,14.24,20250203,0.86,Y,215000,500,31 억,,1376431,N,N,382,N,00,N +20250509,150907,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65000,0,3,0.00,781372750,12098,178.17,64600,65400,64000,84500,45500,65000,64586.94,21.93,0,3716,65666,65332,64666,64332,63666,65500,64500,31,19500,500,48100,100,1,6275415,4079,8.19,0.87,12,0.19,7937.00,74618.00,82600,20240425,-21.31,56900,20250203,14.24,70700,-8.06,20250106,56900,14.24,20250203,79600,-18.34,20240516,56900,14.24,20250203,0.86,Y,215000,500,31 억,,1376431,N,N,1670,N,00,N +20250509,140903,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64700,-300,5,-0.46,731119350,11323,166.76,64600,65400,64000,84500,45500,65000,64569.40,21.93,0,3766,65666,65332,64666,64332,63666,65500,64500,31,19500,500,48100,100,1,6275415,4060,8.15,0.87,12,0.18,7937.00,74618.00,82600,20240425,-21.67,56900,20250203,13.71,70700,-8.49,20250106,56900,13.71,20250203,79600,-18.72,20240516,56900,13.71,20250203,0.86,Y,215000,500,31 억,,1376431,N,N,1670,N,00,N +20250509,130902,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64600,-400,5,-0.62,638219350,9886,145.60,64600,65400,64000,84500,45500,65000,64557.90,21.93,0,3371,65666,65332,64666,64332,63666,65500,64500,31,19500,500,48100,100,1,6275415,4054,8.14,0.87,12,0.16,7937.00,74618.00,82600,20240425,-21.79,56900,20250203,13.53,70700,-8.63,20250106,56900,13.53,20250203,79600,-18.84,20240516,56900,13.53,20250203,0.86,Y,215000,500,31 억,,1376431,N,N,1670,N,00,N +20250509,120905,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64700,-300,5,-0.46,444605050,6889,101.46,64600,65400,64000,84500,45500,65000,64538.40,21.93,0,2352,65666,65332,64666,64332,63666,65500,64500,31,19500,500,48100,100,1,6275415,4060,8.15,0.87,12,0.11,7937.00,74618.00,82600,20240425,-21.67,56900,20250203,13.71,70700,-8.49,20250106,56900,13.71,20250203,79600,-18.72,20240516,56900,13.71,20250203,0.86,Y,215000,500,31 억,,1376431,N,N,1670,N,00,N +20250509,110901,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64300,-700,5,-1.08,325195650,5036,74.17,64600,65400,64000,84500,45500,65000,64574.20,21.93,0,1779,65666,65332,64666,64332,63666,65500,64500,31,19500,500,48100,100,1,6275415,4035,8.10,0.86,12,0.08,7937.00,74618.00,82600,20240425,-22.15,56900,20250203,13.01,70700,-9.05,20250106,56900,13.01,20250203,79600,-19.22,20240516,56900,13.01,20250203,0.86,Y,215000,500,31 억,,1376431,N,N,1670,N,00,N +20250509,100905,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64700,-300,5,-0.46,107047250,1651,24.32,64600,65400,64500,84500,45500,65000,64837.83,21.93,0,749,65666,65332,64666,64332,63666,65500,64500,31,19500,500,48100,100,1,6275415,4060,8.15,0.87,12,0.03,7937.00,74618.00,82600,20240425,-21.67,56900,20250203,13.71,70700,-8.49,20250106,56900,13.71,20250203,79600,-18.72,20240516,56900,13.71,20250203,0.86,Y,215000,500,31 억,,1376431,N,N,1670,N,00,N +20250509,090908,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65200,200,2,0.31,22870950,352,5.18,64600,65400,64600,84500,45500,65000,64974.29,21.93,0,117,65666,65332,64666,64332,63666,65500,64500,31,19500,500,48100,100,1,6275415,4092,8.21,0.87,12,0.01,7937.00,74618.00,82600,20240425,-21.07,56900,20250203,14.59,70700,-7.78,20250106,56900,14.59,20250203,79600,-18.09,20240516,56900,14.59,20250203,0.86,Y,215000,500,31 억,,1376431,N,N,1670,N,00,N 20250508,160851,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65000,1000,2,1.56,439470750,6790,69.24,64300,65000,64000,83200,44800,64000,64723.19,21.89,0,42,65400,64700,64100,63400,62800,64400,63100,31,19200,500,47360,100,1,6275415,4079,8.19,0.87,12,0.11,7937.00,74618.00,84700,20240424,-23.26,56900,20250203,14.24,70700,-8.06,20250106,56900,14.24,20250203,79600,-18.34,20240516,56900,14.24,20250203,0.86,Y,215000,500,31 억,,1373541,N,N,1670,N,00,N 20250508,150902,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64600,600,2,0.94,240500250,3727,38.01,64300,65000,64000,83200,44800,64000,64529.18,21.89,0,905,65400,64700,64100,63400,62800,64400,63100,31,19200,500,47360,100,1,6275415,4054,8.14,0.87,12,0.06,7937.00,74618.00,84700,20240424,-23.73,56900,20250203,13.53,70700,-8.63,20250106,56900,13.53,20250203,79600,-18.84,20240516,56900,13.53,20250203,0.86,Y,215000,500,31 억,,1373541,N,N,123,N,00,N 20250508,140859,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64700,700,2,1.09,221298250,3430,34.98,64300,65000,64000,83200,44800,64000,64518.44,21.89,0,972,65400,64700,64100,63400,62800,64400,63100,31,19200,500,47360,100,1,6275415,4060,8.15,0.87,12,0.05,7937.00,74618.00,84700,20240424,-23.61,56900,20250203,13.71,70700,-8.49,20250106,56900,13.71,20250203,79600,-18.72,20240516,56900,13.71,20250203,0.86,Y,215000,500,31 억,,1373541,N,N,123,N,00,N diff --git a/215090/price/prices-20250501.csv b/215090/price/prices-20250501.csv index ef0b4c30e949..3fef1ca46d0d 100644 --- a/215090/price/prices-20250501.csv +++ b/215090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160857,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,1124,-276,5,-19.71,15578650169,12095584,0.00,1400,1555,1093,1820,980,1400,1288.28,1.16,0,-5020,1505,1505,1505,1505,1505,1505,1505,116,420,100,450,1,1,115778305,1301,9.77,2.79,12,10.45,115.00,403.00,1555,20250509,-27.72,1093,20250509,2.84,1555,-27.72,20250509,1093,2.84,20250509,1555,-27.72,20250509,1093,2.84,20250509,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250509,150907,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,1110,-290,5,-20.71,14945703344,11525546,0.00,1400,1555,1093,1820,980,1400,1296.75,1.16,0,-5020,1505,1505,1505,1505,1505,1505,1505,116,420,100,450,1,1,115778305,1285,9.65,2.75,12,9.95,115.00,403.00,1555,20250509,-28.62,1093,20250509,1.56,1555,-28.62,20250509,1093,1.56,20250509,1555,-28.62,20250509,1093,1.56,20250509,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250509,140903,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,1190,-210,5,-15.00,12982283192,9797047,0.00,1400,1555,1184,1820,980,1400,1325.12,1.16,0,-4602,1505,1505,1505,1505,1505,1505,1505,116,420,100,450,1,1,115778305,1378,10.35,2.95,12,8.46,115.00,403.00,1555,20250509,-23.47,1184,20250509,0.51,1555,-23.47,20250509,1184,0.51,20250509,1555,-23.47,20250509,1184,0.51,20250509,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250509,130903,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,1228,-172,5,-12.29,12034960582,9019758,0.00,1400,1555,1198,1820,980,1400,1334.29,1.16,0,-3643,1505,1505,1505,1505,1505,1505,1505,116,420,100,450,1,1,115778305,1422,10.68,3.05,12,7.79,115.00,403.00,1555,20250509,-21.03,1198,20250509,2.50,1555,-21.03,20250509,1198,2.50,20250509,1555,-21.03,20250509,1198,2.50,20250509,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250509,120905,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,1253,-147,5,-10.50,10842691253,8046920,0.00,1400,1555,1199,1820,980,1400,1347.43,1.16,0,-2363,1505,1505,1505,1505,1505,1505,1505,116,420,100,450,1,1,115778305,1451,10.90,3.11,12,6.95,115.00,403.00,1555,20250509,-19.42,1199,20250509,4.50,1555,-19.42,20250509,1199,4.50,20250509,1555,-19.42,20250509,1199,4.50,20250509,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250509,110901,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,1269,-131,5,-9.36,9925607864,7319299,0.00,1400,1555,1199,1820,980,1400,1356.09,1.16,0,-1152,1505,1505,1505,1505,1505,1505,1505,116,420,100,450,1,1,115778305,1469,11.03,3.15,12,6.32,115.00,403.00,1555,20250509,-18.39,1199,20250509,5.84,1555,-18.39,20250509,1199,5.84,20250509,1555,-18.39,20250509,1199,5.84,20250509,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250509,100905,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,1256,-144,5,-10.29,8187981677,5954090,0.00,1400,1555,1199,1820,980,1400,1375.19,1.16,0,42598,1505,1505,1505,1505,1505,1505,1505,116,420,100,450,1,1,115778305,1454,10.92,3.12,12,5.14,115.00,403.00,1555,20250509,-19.23,1199,20250509,4.75,1555,-19.23,20250509,1199,4.75,20250509,1555,-19.23,20250509,1199,4.75,20250509,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250509,090908,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,1318,-82,5,-5.86,4278124583,3046148,0.00,1400,1555,1199,1820,980,1400,1404.44,1.16,0,90847,1505,1505,1505,1505,1505,1505,1505,116,420,100,450,1,1,115778305,1526,11.46,3.27,12,2.63,115.00,403.00,1555,20250509,-15.24,1199,20250509,9.92,1555,-15.24,20250509,1199,9.92,20250509,1555,-15.24,20250509,1199,9.92,20250509,0.05,Y,215090,100,115 억,,1341777,Y,N,0,N,00,N 20250508,160851,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240424,0.00,1505,20240424,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240508,1505,0.00,20240508,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N 20250508,150903,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240424,0.00,1505,20240424,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240508,1505,0.00,20240508,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N 20250508,140859,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240424,0.00,1505,20240424,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240508,1505,0.00,20240508,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N diff --git a/215100/price/prices-20250501.csv b/215100/price/prices-20250501.csv index 105080c8cae8..f5b639520693 100644 --- a/215100/price/prices-20250501.csv +++ b/215100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,-145,5,-3.18,1498444062,339031,65.52,4610,4610,4310,5920,3195,4560,4419.79,2.87,0,-109958,4743,4651,4533,4441,4323,4697,4487,20,1360,100,2910,5,1,20348454,898,-883.00,2.87,12,1.67,-5.00,1539.00,6940,20240522,-36.38,3110,20241025,41.96,5560,-20.59,20250415,3170,39.27,20250409,6940,-36.38,20240522,3110,41.96,20241025,2.09,Y,215100,100,20 억,,584833,N,N,9816,N,00,N +20250509,150907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-120,5,-2.63,1441789072,326240,63.05,4610,4610,4310,5920,3195,4560,4419.41,2.87,0,-112105,4743,4651,4533,4441,4323,4697,4487,20,1360,100,2910,5,1,20348454,903,-888.00,2.88,12,1.60,-5.00,1539.00,6940,20240522,-36.02,3110,20241025,42.77,5560,-20.14,20250415,3170,40.06,20250409,6940,-36.02,20240522,3110,42.77,20241025,2.09,Y,215100,100,20 억,,584833,N,N,92661,N,00,N +20250509,140903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,-185,5,-4.06,1240269650,280498,54.21,4610,4610,4310,5920,3195,4560,4421.67,2.87,0,-98562,4743,4651,4533,4441,4323,4697,4487,20,1360,100,2910,5,1,20348454,890,-875.00,2.84,12,1.38,-5.00,1539.00,6940,20240522,-36.96,3110,20241025,40.68,5560,-21.31,20250415,3170,38.01,20250409,6940,-36.96,20240522,3110,40.68,20241025,2.09,Y,215100,100,20 억,,584833,N,N,92661,N,00,N +20250509,130903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,-200,5,-4.39,1151652995,260158,50.28,4610,4610,4310,5920,3195,4560,4426.74,2.87,0,-92137,4743,4651,4533,4441,4323,4697,4487,20,1360,100,2910,5,1,20348454,887,-872.00,2.83,12,1.28,-5.00,1539.00,6940,20240522,-37.18,3110,20241025,40.19,5560,-21.58,20250415,3170,37.54,20250409,6940,-37.18,20240522,3110,40.19,20241025,2.09,Y,215100,100,20 억,,584833,N,N,92661,N,00,N +20250509,120905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4362,-198,5,-4.34,1062102348,239604,46.30,4610,4610,4310,5920,3195,4560,4432.74,2.87,0,-85324,4743,4651,4533,4441,4323,4697,4487,20,1360,100,2910,5,1,20348454,888,-872.40,2.83,12,1.18,-5.00,1539.00,6940,20240522,-37.15,3110,20241025,40.26,5560,-21.55,20250415,3170,37.60,20250409,6940,-37.15,20240522,3110,40.26,20241025,2.09,Y,215100,100,20 억,,584833,N,N,92661,N,00,N +20250509,110901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4335,-225,5,-4.93,916336070,206039,39.82,4610,4610,4335,5920,3195,4560,4447.39,2.87,0,-78475,4743,4651,4533,4441,4323,4697,4487,20,1360,100,2910,5,1,20348454,882,-867.00,2.82,12,1.01,-5.00,1539.00,6940,20240522,-37.54,3110,20241025,39.39,5560,-22.03,20250415,3170,36.75,20250409,6940,-37.54,20240522,3110,39.39,20241025,2.09,Y,215100,100,20 억,,584833,N,N,92661,N,00,N +20250509,100905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,-185,5,-4.06,713430968,159556,30.83,4610,4610,4375,5920,3195,4560,4471.35,2.87,0,-58193,4743,4651,4533,4441,4323,4697,4487,20,1360,100,2910,5,1,20348454,890,-875.00,2.84,12,0.78,-5.00,1539.00,6940,20240522,-36.96,3110,20241025,40.68,5560,-21.31,20250415,3170,38.01,20250409,6940,-36.96,20240522,3110,40.68,20241025,2.09,Y,215100,100,20 억,,584833,N,N,92661,N,00,N +20250509,090908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,-30,5,-0.66,178540315,39307,7.60,4610,4610,4480,5920,3195,4560,4542.20,2.87,0,-13595,4743,4651,4533,4441,4323,4697,4487,20,1360,100,2910,5,1,20348454,922,-906.00,2.94,12,0.19,-5.00,1539.00,6940,20240522,-34.73,3110,20241025,45.66,5560,-18.53,20250415,3170,42.90,20250409,6940,-34.73,20240522,3110,45.66,20241025,2.09,Y,215100,100,20 억,,584833,N,N,92661,N,00,N 20250508,160851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,120,2,2.70,2327493720,512844,155.10,4440,4625,4415,5770,3110,4440,4538.54,2.73,0,24727,4600,4520,4385,4305,4170,4560,4345,20,1330,100,2840,5,1,20348454,928,-912.00,2.96,12,2.52,-5.00,1539.00,6940,20240522,-34.29,3110,20241025,46.62,5560,-17.99,20250415,3170,43.85,20250409,6940,-34.29,20240522,3110,46.62,20241025,2.14,Y,215100,100,20 억,,555812,N,N,92661,N,00,N 20250508,150903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,125,2,2.82,2123086180,468016,141.55,4440,4625,4415,5770,3110,4440,4536.55,2.73,0,12715,4600,4520,4385,4305,4170,4560,4345,20,1330,100,2840,5,1,20348454,929,-913.00,2.97,12,2.30,-5.00,1539.00,6940,20240522,-34.22,3110,20241025,46.78,5560,-17.90,20250415,3170,44.01,20250409,6940,-34.22,20240522,3110,46.78,20241025,2.14,Y,215100,100,20 억,,555812,N,N,1465,N,00,N 20250508,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,125,2,2.82,1756722075,387800,117.29,4440,4625,4415,5770,3110,4440,4530.19,2.73,0,14722,4600,4520,4385,4305,4170,4560,4345,20,1330,100,2840,5,1,20348454,929,-913.00,2.97,12,1.91,-5.00,1539.00,6940,20240522,-34.22,3110,20241025,46.78,5560,-17.90,20250415,3170,44.01,20250409,6940,-34.22,20240522,3110,46.78,20241025,2.14,Y,215100,100,20 억,,555812,N,N,1465,N,00,N diff --git a/215200/price/prices-20250501.csv b/215200/price/prices-20250501.csv index 706809bd613d..72e75b4f5177 100644 --- a/215200/price/prices-20250501.csv +++ b/215200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160858,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,53100,2700,2,5.36,4435557600,83107,356.13,51900,54200,51900,65500,35300,50400,53371.65,28.48,0,7599,51366,50882,50416,49932,49466,51125,50175,12,15100,100,37290,100,1,10770887,5719,13.30,1.24,12,0.77,3991.00,42673.00,62800,20240426,-15.45,36900,20250210,43.90,54200,-2.03,20250509,36900,43.90,20250210,60700,-12.52,20240520,36900,43.90,20250210,0.97,Y,215200,100,11 억,,3067635,N,N,1707,N,00,N +20250509,150908,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,52900,2500,2,4.96,4250712200,79623,341.20,51900,54200,51900,65500,35300,50400,53385.48,28.48,0,8281,51366,50882,50416,49932,49466,51125,50175,12,15100,100,37290,100,1,10770887,5698,13.25,1.24,12,0.74,3991.00,42673.00,62800,20240426,-15.76,36900,20250210,43.36,54200,-2.40,20250509,36900,43.36,20250210,60700,-12.85,20240520,36900,43.36,20250210,0.97,Y,215200,100,11 억,,3067635,N,N,610,N,00,N +20250509,140904,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,53100,2700,2,5.36,3223247500,60191,257.93,51900,54200,51900,65500,35300,50400,53550.32,28.48,0,4518,51366,50882,50416,49932,49466,51125,50175,12,15100,100,37290,100,1,10770887,5719,13.30,1.24,12,0.56,3991.00,42673.00,62800,20240426,-15.45,36900,20250210,43.90,54200,-2.03,20250509,36900,43.90,20250210,60700,-12.52,20240520,36900,43.90,20250210,0.97,Y,215200,100,11 억,,3067635,N,N,610,N,00,N +20250509,130903,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,53100,2700,2,5.36,2932021300,54708,234.44,51900,54200,51900,65500,35300,50400,53594.01,28.48,0,5187,51366,50882,50416,49932,49466,51125,50175,12,15100,100,37290,100,1,10770887,5719,13.30,1.24,12,0.51,3991.00,42673.00,62800,20240426,-15.45,36900,20250210,43.90,54200,-2.03,20250509,36900,43.90,20250210,60700,-12.52,20240520,36900,43.90,20250210,0.97,Y,215200,100,11 억,,3067635,N,N,610,N,00,N +20250509,120905,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,53300,2900,2,5.75,2575343500,48003,205.70,51900,54200,51900,65500,35300,50400,53649.64,28.48,0,4811,51366,50882,50416,49932,49466,51125,50175,12,15100,100,37290,100,1,10770887,5741,13.36,1.25,12,0.45,3991.00,42673.00,62800,20240426,-15.13,36900,20250210,44.44,54200,-1.66,20250509,36900,44.44,20250210,60700,-12.19,20240520,36900,44.44,20250210,0.97,Y,215200,100,11 억,,3067635,N,N,610,N,00,N +20250509,110901,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,53600,3200,2,6.35,2254838200,42012,180.03,51900,54200,51900,65500,35300,50400,53671.29,28.48,0,4558,51366,50882,50416,49932,49466,51125,50175,12,15100,100,37290,100,1,10770887,5773,13.43,1.26,12,0.39,3991.00,42673.00,62800,20240426,-14.65,36900,20250210,45.26,54200,-1.11,20250509,36900,45.26,20250210,60700,-11.70,20240520,36900,45.26,20250210,0.97,Y,215200,100,11 억,,3067635,N,N,610,N,00,N +20250509,100905,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,53900,3500,2,6.94,1739294000,32407,138.87,51900,54200,51900,65500,35300,50400,53670.32,28.48,0,3961,51366,50882,50416,49932,49466,51125,50175,12,15100,100,37290,100,1,10770887,5806,13.51,1.26,12,0.30,3991.00,42673.00,62800,20240426,-14.17,36900,20250210,46.07,54200,-0.55,20250509,36900,46.07,20250210,60700,-11.20,20240520,36900,46.07,20250210,0.97,Y,215200,100,11 억,,3067635,N,N,610,N,00,N +20250509,090909,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,53500,3100,2,6.15,275990650,5224,22.39,51900,53600,51900,65500,35300,50400,52831.29,28.48,0,-1558,51366,50882,50416,49932,49466,51125,50175,12,15100,100,37290,100,1,10770887,5762,13.41,1.25,12,0.05,3991.00,42673.00,62800,20240426,-14.81,36900,20250210,44.99,53600,-0.19,20250509,36900,44.99,20250210,60700,-11.86,20240520,36900,44.99,20250210,0.97,Y,215200,100,11 억,,3067635,N,N,610,N,00,N 20250508,160852,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,50400,-600,5,-1.18,1087904800,21609,69.63,50300,50900,49950,66300,35700,51000,50344.96,28.52,0,-8997,52400,51700,51100,50400,49800,51400,50100,12,15300,100,37740,100,1,10770887,5429,12.63,1.18,12,0.20,3991.00,42673.00,62800,20240426,-19.75,36900,20250210,36.59,51800,-2.70,20250507,36900,36.59,20250210,60700,-16.97,20240520,36900,36.59,20250210,0.75,Y,215200,100,11 억,,3071990,N,N,610,N,00,N 20250508,150903,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,50000,-1000,5,-1.96,842067800,16728,53.90,50300,50900,49950,66300,35700,51000,50338.82,28.52,0,-5027,52400,51700,51100,50400,49800,51400,50100,12,15300,100,37740,100,1,10770887,5385,12.53,1.17,12,0.16,3991.00,42673.00,62800,20240426,-20.38,36900,20250210,35.50,51800,-3.47,20250507,36900,35.50,20250210,60700,-17.63,20240520,36900,35.50,20250210,0.75,Y,215200,100,11 억,,3071990,N,N,1564,N,00,N 20250508,140859,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,50300,-700,5,-1.37,732203250,14542,46.86,50300,50900,49950,66300,35700,51000,50350.93,28.52,0,-3758,52400,51700,51100,50400,49800,51400,50100,12,15300,100,37740,100,1,10770887,5418,12.60,1.18,12,0.14,3991.00,42673.00,62800,20240426,-19.90,36900,20250210,36.31,51800,-2.90,20250507,36900,36.31,20250210,60700,-17.13,20240520,36900,36.31,20250210,0.75,Y,215200,100,11 억,,3071990,N,N,1564,N,00,N diff --git a/215360/price/prices-20250501.csv b/215360/price/prices-20250501.csv index 5812cd2e7cda..583bf831044d 100644 --- a/215360/price/prices-20250501.csv +++ b/215360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160858,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9440,-20,5,-0.21,80476980,8594,71.75,9570,9570,9280,12290,6630,9460,9364.31,3.15,0,-1048,9653,9556,9363,9266,9073,9605,9315,46,2830,500,6810,10,1,9132163,862,6.56,0.79,12,0.09,1438.00,11963.00,17360,20240626,-45.62,8210,20250409,14.98,11940,-20.94,20250205,8210,14.98,20250409,17360,-45.62,20240626,8210,14.98,20250409,2.57,Y,215360,500,45 억,,287976,N,N,947,N,00,N +20250509,150908,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9350,-110,5,-1.16,53644810,5739,47.92,9570,9570,9280,12290,6630,9460,9347.41,3.15,0,542,9653,9556,9363,9266,9073,9605,9315,46,2830,500,6810,10,1,9132163,854,6.50,0.78,12,0.06,1438.00,11963.00,17360,20240626,-46.14,8210,20250409,13.89,11940,-21.69,20250205,8210,13.89,20250409,17360,-46.14,20240626,8210,13.89,20250409,2.57,Y,215360,500,45 억,,287976,N,N,362,N,00,N +20250509,140904,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9360,-100,5,-1.06,42822370,4579,38.23,9570,9570,9280,12290,6630,9460,9351.90,3.15,0,176,9653,9556,9363,9266,9073,9605,9315,46,2830,500,6810,10,1,9132163,855,6.51,0.78,12,0.05,1438.00,11963.00,17360,20240626,-46.08,8210,20250409,14.01,11940,-21.61,20250205,8210,14.01,20250409,17360,-46.08,20240626,8210,14.01,20250409,2.57,Y,215360,500,45 억,,287976,N,N,362,N,00,N +20250509,130903,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9390,-70,5,-0.74,41568040,4445,37.11,9570,9570,9280,12290,6630,9460,9351.64,3.15,0,214,9653,9556,9363,9266,9073,9605,9315,46,2830,500,6810,10,1,9132163,858,6.53,0.78,12,0.05,1438.00,11963.00,17360,20240626,-45.91,8210,20250409,14.37,11940,-21.36,20250205,8210,14.37,20250409,17360,-45.91,20240626,8210,14.37,20250409,2.57,Y,215360,500,45 억,,287976,N,N,362,N,00,N +20250509,120906,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9380,-80,5,-0.85,15628600,1660,13.86,9570,9570,9330,12290,6630,9460,9414.82,3.15,0,211,9653,9556,9363,9266,9073,9605,9315,46,2830,500,6810,10,1,9132163,857,6.52,0.78,12,0.02,1438.00,11963.00,17360,20240626,-45.97,8210,20250409,14.25,11940,-21.44,20250205,8210,14.25,20250409,17360,-45.97,20240626,8210,14.25,20250409,2.57,Y,215360,500,45 억,,287976,N,N,362,N,00,N +20250509,110902,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9390,-70,5,-0.74,14766730,1568,13.09,9570,9570,9380,12290,6630,9460,9417.56,3.15,0,201,9653,9556,9363,9266,9073,9605,9315,46,2830,500,6810,10,1,9132163,858,6.53,0.78,12,0.02,1438.00,11963.00,17360,20240626,-45.91,8210,20250409,14.37,11940,-21.36,20250205,8210,14.37,20250409,17360,-45.91,20240626,8210,14.37,20250409,2.57,Y,215360,500,45 억,,287976,N,N,362,N,00,N +20250509,100906,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9440,-20,5,-0.21,6135100,650,5.43,9570,9570,9380,12290,6630,9460,9438.62,3.15,0,81,9653,9556,9363,9266,9073,9605,9315,46,2830,500,6810,10,1,9132163,862,6.56,0.79,12,0.01,1438.00,11963.00,17360,20240626,-45.62,8210,20250409,14.98,11940,-20.94,20250205,8210,14.98,20250409,17360,-45.62,20240626,8210,14.98,20250409,2.57,Y,215360,500,45 억,,287976,N,N,362,N,00,N +20250509,090909,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9570,110,2,1.16,554230,58,0.48,9570,9570,9380,12290,6630,9460,9555.69,3.15,0,0,9653,9556,9363,9266,9073,9605,9315,46,2830,500,6810,10,1,9132163,874,6.66,0.80,12,0.00,1438.00,11963.00,17360,20240626,-44.87,8210,20250409,16.57,11940,-19.85,20250205,8210,16.57,20250409,17360,-44.87,20240626,8210,16.57,20250409,2.57,Y,215360,500,45 억,,287976,N,N,362,N,00,N 20250508,160852,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9460,150,2,1.61,111978290,11974,57.74,9170,9460,9170,12100,6520,9310,9351.79,3.11,0,4231,9736,9522,9266,9052,8796,9395,8925,46,2790,500,6700,10,1,9132163,864,6.58,0.79,12,0.13,1438.00,11963.00,17360,20240626,-45.51,8210,20250409,15.23,11940,-20.77,20250205,8210,15.23,20250409,17360,-45.51,20240626,8210,15.23,20250409,2.58,Y,215360,500,45 억,,283745,N,N,362,N,00,N 20250508,150903,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9390,80,2,0.86,95936990,10278,49.56,9170,9410,9170,12100,6520,9310,9334.21,3.11,0,2605,9736,9522,9266,9052,8796,9395,8925,46,2790,500,6700,10,1,9132163,858,6.53,0.78,12,0.11,1438.00,11963.00,17360,20240626,-45.91,8210,20250409,14.37,11940,-21.36,20250205,8210,14.37,20250409,17360,-45.91,20240626,8210,14.37,20250409,2.58,Y,215360,500,45 억,,283745,N,N,52,N,00,N 20250508,140900,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9410,100,2,1.07,72900470,7815,37.68,9170,9410,9170,12100,6520,9310,9328.28,3.11,0,1678,9736,9522,9266,9052,8796,9395,8925,46,2790,500,6700,10,1,9132163,859,6.54,0.79,12,0.09,1438.00,11963.00,17360,20240626,-45.79,8210,20250409,14.62,11940,-21.19,20250205,8210,14.62,20250409,17360,-45.79,20240626,8210,14.62,20250409,2.58,Y,215360,500,45 억,,283745,N,N,52,N,00,N diff --git a/215380/price/prices-20250501.csv b/215380/price/prices-20250501.csv index cb9e2e2c51a6..dcc72626fe26 100644 --- a/215380/price/prices-20250501.csv +++ b/215380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1468,-10,5,-0.68,35315567,24005,58.87,1478,1494,1464,1921,1035,1478,1471.18,8.62,0,-3468,1503,1490,1474,1461,1445,1482,1453,84,443,500,880,1,1,16829576,247,104.86,0.79,12,0.14,14.00,1865.00,4300,20240821,-65.86,1100,20240624,33.45,2180,-32.66,20250109,1350,8.74,20250409,4300,-65.86,20240821,1100,33.45,20240624,0.00,Y,215380,500,84 억,,1450291,N,N,1612,N,00,N +20250509,150908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1469,-9,5,-0.61,30410517,20662,50.67,1478,1494,1465,1921,1035,1478,1471.81,8.62,0,-3458,1503,1490,1474,1461,1445,1482,1453,84,443,500,880,1,1,16829576,247,104.93,0.79,12,0.12,14.00,1865.00,4300,20240821,-65.84,1100,20240624,33.55,2180,-32.61,20250109,1350,8.81,20250409,4300,-65.84,20240821,1100,33.55,20240624,0.00,Y,215380,500,84 억,,1450291,N,N,2332,N,00,N +20250509,140904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1472,-6,5,-0.41,27650775,18785,46.07,1478,1494,1465,1921,1035,1478,1471.96,8.62,0,-2520,1503,1490,1474,1461,1445,1482,1453,84,443,500,880,1,1,16829576,248,105.14,0.79,12,0.11,14.00,1865.00,4300,20240821,-65.77,1100,20240624,33.82,2180,-32.48,20250109,1350,9.04,20250409,4300,-65.77,20240821,1100,33.82,20240624,0.00,Y,215380,500,84 억,,1450291,N,N,2332,N,00,N +20250509,130904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1474,-4,5,-0.27,26271613,17847,43.77,1478,1494,1465,1921,1035,1478,1472.05,8.62,0,-2263,1503,1490,1474,1461,1445,1482,1453,84,443,500,880,1,1,16829576,248,105.29,0.79,12,0.11,14.00,1865.00,4300,20240821,-65.72,1100,20240624,34.00,2180,-32.39,20250109,1350,9.19,20250409,4300,-65.72,20240821,1100,34.00,20240624,0.00,Y,215380,500,84 억,,1450291,N,N,2332,N,00,N +20250509,120906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1476,-2,5,-0.14,24082752,16362,40.12,1478,1494,1465,1921,1035,1478,1471.87,8.62,0,-1451,1503,1490,1474,1461,1445,1482,1453,84,443,500,880,1,1,16829576,248,105.43,0.79,12,0.10,14.00,1865.00,4300,20240821,-65.67,1100,20240624,34.18,2180,-32.29,20250109,1350,9.33,20250409,4300,-65.67,20240821,1100,34.18,20240624,0.00,Y,215380,500,84 억,,1450291,N,N,2332,N,00,N +20250509,110902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1474,-4,5,-0.27,17893163,12151,29.80,1478,1494,1465,1921,1035,1478,1472.57,8.62,0,-2223,1503,1490,1474,1461,1445,1482,1453,84,443,500,880,1,1,16829576,248,105.29,0.79,12,0.07,14.00,1865.00,4300,20240821,-65.72,1100,20240624,34.00,2180,-32.39,20250109,1350,9.19,20250409,4300,-65.72,20240821,1100,34.00,20240624,0.00,Y,215380,500,84 억,,1450291,N,N,2332,N,00,N +20250509,100906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1477,-1,5,-0.07,16019730,10877,26.67,1478,1494,1465,1921,1035,1478,1472.81,8.62,0,-2160,1503,1490,1474,1461,1445,1482,1453,84,443,500,880,1,1,16829576,249,105.50,0.79,12,0.06,14.00,1865.00,4300,20240821,-65.65,1100,20240624,34.27,2180,-32.25,20250109,1350,9.41,20250409,4300,-65.65,20240821,1100,34.27,20240624,0.00,Y,215380,500,84 억,,1450291,N,N,2332,N,00,N +20250509,090909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1478,0,3,0.00,4200184,2839,6.96,1478,1494,1478,1921,1035,1478,1479.46,8.62,0,-1892,1503,1490,1474,1461,1445,1482,1453,84,443,500,880,1,1,16829576,249,105.57,0.79,12,0.02,14.00,1865.00,4300,20240821,-65.63,1100,20240624,34.36,2180,-32.20,20250109,1350,9.48,20250409,4300,-65.63,20240821,1100,34.36,20240624,0.00,Y,215380,500,84 억,,1450291,N,N,2332,N,00,N 20250508,160852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1478,5,2,0.34,59948051,40777,146.53,1480,1487,1458,1914,1032,1473,1470.14,8.66,0,-771,1511,1492,1481,1462,1451,1486,1456,84,441,500,880,1,1,16829576,249,105.57,0.79,12,0.24,14.00,1865.00,4300,20240821,-65.63,1100,20240624,34.36,2180,-32.20,20250109,1350,9.48,20250409,4300,-65.63,20240821,1100,34.36,20240624,0.00,Y,215380,500,84 억,,1457894,N,N,2332,N,00,N 20250508,150904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1466,-7,5,-0.48,51191283,34795,125.04,1480,1487,1463,1914,1032,1473,1471.23,8.66,0,-232,1511,1492,1481,1462,1451,1486,1456,84,441,500,880,1,1,16829576,247,104.71,0.79,12,0.21,14.00,1865.00,4300,20240821,-65.91,1100,20240624,33.27,2180,-32.75,20250109,1350,8.59,20250409,4300,-65.91,20240821,1100,33.27,20240624,0.00,Y,215380,500,84 억,,1457894,N,N,599,N,00,N 20250508,140900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1472,-1,5,-0.07,43638053,29648,106.54,1480,1487,1463,1914,1032,1473,1471.87,8.66,0,1797,1511,1492,1481,1462,1451,1486,1456,84,441,500,880,1,1,16829576,248,105.14,0.79,12,0.18,14.00,1865.00,4300,20240821,-65.77,1100,20240624,33.82,2180,-32.48,20250109,1350,9.04,20250409,4300,-65.77,20240821,1100,33.82,20240624,0.00,Y,215380,500,84 억,,1457894,N,N,599,N,00,N diff --git a/215480/price/prices-20250501.csv b/215480/price/prices-20250501.csv index 3d380b0d98c3..d2cf16ed33c4 100644 --- a/215480/price/prices-20250501.csv +++ b/215480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,-25,5,-0.92,71265825,26597,87.63,2725,2725,2655,3525,1905,2715,2679.47,14.45,0,-11527,2788,2751,2708,2671,2628,2770,2690,48,810,500,1900,5,1,9180000,247,-49.81,0.72,12,0.29,-54.00,3712.00,3770,20240620,-28.65,2195,20250325,22.55,3730,-27.88,20250422,2195,22.55,20250325,3770,-28.65,20240620,2195,22.55,20250325,0.37,Y,215480,500,48 억,,1326328,N,N,2131,N,00,N +20250509,150908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,-45,5,-1.66,68631380,25616,84.40,2725,2725,2655,3525,1905,2715,2679.24,14.45,0,-10922,2788,2751,2708,2671,2628,2770,2690,48,810,500,1900,5,1,9180000,245,-49.44,0.72,12,0.28,-54.00,3712.00,3770,20240620,-29.18,2195,20250325,21.64,3730,-28.42,20250422,2195,21.64,20250325,3770,-29.18,20240620,2195,21.64,20250325,0.37,Y,215480,500,48 억,,1326328,N,N,0,N,00,N +20250509,140904,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,-45,5,-1.66,61324040,22897,75.44,2725,2725,2655,3525,1905,2715,2678.26,14.45,0,-9837,2788,2751,2708,2671,2628,2770,2690,48,810,500,1900,5,1,9180000,245,-49.44,0.72,12,0.25,-54.00,3712.00,3770,20240620,-29.18,2195,20250325,21.64,3730,-28.42,20250422,2195,21.64,20250325,3770,-29.18,20240620,2195,21.64,20250325,0.37,Y,215480,500,48 억,,1326328,N,N,0,N,00,N +20250509,130904,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,-25,5,-0.92,45563295,16985,55.96,2725,2725,2660,3525,1905,2715,2682.56,14.45,0,-8115,2788,2751,2708,2671,2628,2770,2690,48,810,500,1900,5,1,9180000,247,-49.81,0.72,12,0.19,-54.00,3712.00,3770,20240620,-28.65,2195,20250325,22.55,3730,-27.88,20250422,2195,22.55,20250325,3770,-28.65,20240620,2195,22.55,20250325,0.37,Y,215480,500,48 억,,1326328,N,N,0,N,00,N +20250509,120906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,-20,5,-0.74,34636430,12909,42.53,2725,2725,2660,3525,1905,2715,2683.12,14.45,0,-5638,2788,2751,2708,2671,2628,2770,2690,48,810,500,1900,5,1,9180000,247,-49.91,0.73,12,0.14,-54.00,3712.00,3770,20240620,-28.51,2195,20250325,22.78,3730,-27.75,20250422,2195,22.78,20250325,3770,-28.51,20240620,2195,22.78,20250325,0.37,Y,215480,500,48 억,,1326328,N,N,0,N,00,N +20250509,110902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,-20,5,-0.74,28987430,10801,35.59,2725,2725,2660,3525,1905,2715,2683.77,14.45,0,-4661,2788,2751,2708,2671,2628,2770,2690,48,810,500,1900,5,1,9180000,247,-49.91,0.73,12,0.12,-54.00,3712.00,3770,20240620,-28.51,2195,20250325,22.78,3730,-27.75,20250422,2195,22.78,20250325,3770,-28.51,20240620,2195,22.78,20250325,0.37,Y,215480,500,48 억,,1326328,N,N,0,N,00,N +20250509,100906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,-25,5,-0.92,22252875,8290,27.31,2725,2725,2660,3525,1905,2715,2684.30,14.45,0,-2644,2788,2751,2708,2671,2628,2770,2690,48,810,500,1900,5,1,9180000,247,-49.81,0.72,12,0.09,-54.00,3712.00,3770,20240620,-28.65,2195,20250325,22.55,3730,-27.88,20250422,2195,22.55,20250325,3770,-28.65,20240620,2195,22.55,20250325,0.37,Y,215480,500,48 억,,1326328,N,N,0,N,00,N +20250509,090909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2710,-5,5,-0.18,3608920,1337,4.40,2725,2725,2680,3525,1905,2715,2699.27,14.45,0,-8,2788,2751,2708,2671,2628,2770,2690,48,810,500,1900,5,1,9180000,249,-50.19,0.73,12,0.01,-54.00,3712.00,3770,20240620,-28.12,2195,20250325,23.46,3730,-27.35,20250422,2195,23.46,20250325,3770,-28.12,20240620,2195,23.46,20250325,0.37,Y,215480,500,48 억,,1326328,N,N,0,N,00,N 20250508,160852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,45,2,1.69,80546825,29852,27.46,2665,2745,2665,3470,1870,2670,2698.19,14.42,0,2576,2806,2737,2671,2602,2536,2705,2570,48,800,500,1860,5,1,9180000,249,-50.28,0.73,12,0.33,-54.00,3712.00,3770,20240620,-27.98,2195,20250325,23.69,3730,-27.21,20250422,2195,23.69,20250325,3770,-27.98,20240620,2195,23.69,20250325,0.37,Y,215480,500,48 억,,1323736,N,N,0,N,00,N 20250508,150904,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,35,2,1.31,74963700,27795,25.57,2665,2745,2665,3470,1870,2670,2697.02,14.42,0,2826,2806,2737,2671,2602,2536,2705,2570,48,800,500,1860,5,1,9180000,248,-50.09,0.73,12,0.30,-54.00,3712.00,3770,20240620,-28.25,2195,20250325,23.23,3730,-27.48,20250422,2195,23.23,20250325,3770,-28.25,20240620,2195,23.23,20250325,0.37,Y,215480,500,48 억,,1323736,N,N,0,N,00,N 20250508,140900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,10,2,0.37,66797640,24764,22.78,2665,2745,2665,3470,1870,2670,2697.37,14.42,0,3037,2806,2737,2671,2602,2536,2705,2570,48,800,500,1860,5,1,9180000,246,-49.63,0.72,12,0.27,-54.00,3712.00,3770,20240620,-28.91,2195,20250325,22.10,3730,-28.15,20250422,2195,22.10,20250325,3770,-28.91,20240620,2195,22.10,20250325,0.37,Y,215480,500,48 억,,1323736,N,N,0,N,00,N diff --git a/215570/price/prices-20250501.csv b/215570/price/prices-20250501.csv index a90ff636aac8..0da2ae0fb389 100644 --- a/215570/price/prices-20250501.csv +++ b/215570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160859,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,1608,3,0.09,599,599,459,621,459,540,536.00,0.00,0,0,578,558,529,509,480,569,520,25,81,500,320,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250509,150909,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,1608,3,0.09,599,599,459,621,459,540,536.00,0.00,0,0,578,558,529,509,480,569,520,25,81,500,320,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250509,140905,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,1608,3,0.09,599,599,459,621,459,540,536.00,0.00,0,0,578,558,529,509,480,569,520,25,81,500,320,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250509,130904,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,1608,3,0.09,599,599,459,621,459,540,536.00,0.00,0,0,578,558,529,509,480,569,520,25,81,500,320,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250509,120906,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,1608,3,0.09,599,599,459,621,459,540,536.00,0.00,0,0,578,558,529,509,480,569,520,25,81,500,320,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250509,110902,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,1608,3,0.09,599,599,459,621,459,540,536.00,0.00,0,0,578,558,529,509,480,569,520,25,81,500,320,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250509,100906,57,100.00,KONEX,,,N,N,N,N, ,N,599,59,2,10.93,599,1,0.03,599,599,599,621,459,540,599.00,0.00,0,0,578,558,529,509,480,569,520,25,81,500,320,1,1,5078057,30,-2.07,3.65,12,0.00,-289.00,164.00,1400,20240520,-57.21,300,20250305,99.67,600,-0.17,20250103,300,99.67,20250305,1400,-57.21,20240520,300,99.67,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250509,090910,57,100.00,KONEX,,,N,N,N,N, ,N,599,59,2,10.93,599,1,0.03,599,599,599,621,459,540,599.00,0.00,0,0,578,558,529,509,480,569,520,25,81,500,320,1,1,5078057,30,-2.07,3.65,12,0.00,-289.00,164.00,1400,20240520,-57.21,300,20250305,99.67,600,-0.17,20250103,300,99.67,20250305,1400,-57.21,20240520,300,99.67,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N 20250508,160853,57,100.00,KONEX,,,N,N,N,N, ,N,540,40,2,8.00,1612138,3224,275.79,500,549,500,575,425,500,500.04,0.00,0,0,625,562,531,468,437,547,453,25,75,500,300,1,1,5078057,27,-1.87,3.29,12,0.06,-289.00,164.00,1400,20240520,-61.43,300,20250305,80.00,600,-10.00,20250103,300,80.00,20250305,1400,-61.43,20240520,300,80.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N 20250508,150904,57,100.00,KONEX,,,N,N,N,N, ,N,540,40,2,8.00,1612138,3224,275.79,500,549,500,575,425,500,500.04,0.00,0,0,625,562,531,468,437,547,453,25,75,500,300,1,1,5078057,27,-1.87,3.29,12,0.06,-289.00,164.00,1400,20240520,-61.43,300,20250305,80.00,600,-10.00,20250103,300,80.00,20250305,1400,-61.43,20240520,300,80.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N 20250508,140900,57,100.00,KONEX,,,N,N,N,N, ,N,540,40,2,8.00,1612138,3224,275.79,500,549,500,575,425,500,500.04,0.00,0,0,625,562,531,468,437,547,453,25,75,500,300,1,1,5078057,27,-1.87,3.29,12,0.06,-289.00,164.00,1400,20240520,-61.43,300,20250305,80.00,600,-10.00,20250103,300,80.00,20250305,1400,-61.43,20240520,300,80.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N diff --git a/215600/price/prices-20250501.csv b/215600/price/prices-20250501.csv index 1e6c13845e72..0f3356b378c2 100644 --- a/215600/price/prices-20250501.csv +++ b/215600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160859,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3355,-90,5,-2.61,9937955285,2858894,38.44,3615,3675,3300,4475,2415,3445,3476.16,2.90,0,-534482,4015,3730,3440,3155,2865,3872,3297,691,1030,500,2480,5,1,138129836,4634,-15.60,3.49,12,2.07,-215.00,960.00,5090,20240516,-34.09,1873,20250409,79.12,4700,-28.62,20250424,1873,79.12,20250409,5090,-34.09,20240516,1873,79.12,20250409,0.30,Y,215600,500,690 억,,4001174,N,N,181203,N,00,N +20250509,150909,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3340,-105,5,-3.05,9778478045,2811255,37.80,3615,3675,3300,4475,2415,3445,3478.33,2.90,0,-530987,4015,3730,3440,3155,2865,3872,3297,691,1030,500,2480,5,1,138129836,4614,-15.53,3.48,12,2.04,-215.00,960.00,5090,20240516,-34.38,1873,20250409,78.32,4700,-28.94,20250424,1873,78.32,20250409,5090,-34.38,20240516,1873,78.32,20250409,0.30,Y,215600,500,690 억,,4001174,N,N,242316,N,00,N +20250509,140905,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3355,-90,5,-2.61,9123539255,2615919,35.18,3615,3675,3300,4475,2415,3445,3487.70,2.90,0,-504592,4015,3730,3440,3155,2865,3872,3297,691,1030,500,2480,5,1,138129836,4634,-15.60,3.49,12,1.89,-215.00,960.00,5090,20240516,-34.09,1873,20250409,79.12,4700,-28.62,20250424,1873,79.12,20250409,5090,-34.09,20240516,1873,79.12,20250409,0.30,Y,215600,500,690 억,,4001174,N,N,242316,N,00,N +20250509,130904,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3315,-130,5,-3.77,8490105372,2425387,32.61,3615,3675,3305,4475,2415,3445,3500.52,2.90,0,-468687,4015,3730,3440,3155,2865,3872,3297,691,1030,500,2480,5,1,138129836,4579,-15.42,3.45,12,1.76,-215.00,960.00,5090,20240516,-34.87,1873,20250409,76.99,4700,-29.47,20250424,1873,76.99,20250409,5090,-34.87,20240516,1873,76.99,20250409,0.30,Y,215600,500,690 억,,4001174,N,N,242316,N,00,N +20250509,120907,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3400,-45,5,-1.31,7396751818,2099313,28.23,3615,3675,3395,4475,2415,3445,3523.42,2.90,0,-463540,4015,3730,3440,3155,2865,3872,3297,691,1030,500,2480,5,1,138129836,4696,-15.81,3.54,12,1.52,-215.00,960.00,5090,20240516,-33.20,1873,20250409,81.53,4700,-27.66,20250424,1873,81.53,20250409,5090,-33.20,20240516,1873,81.53,20250409,0.30,Y,215600,500,690 억,,4001174,N,N,242316,N,00,N +20250509,110903,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3470,25,2,0.73,6547557223,1851863,24.90,3615,3675,3440,4475,2415,3445,3535.66,2.90,0,-402828,4015,3730,3440,3155,2865,3872,3297,691,1030,500,2480,5,1,138129836,4793,-16.14,3.61,12,1.34,-215.00,960.00,5090,20240516,-31.83,1873,20250409,85.26,4700,-26.17,20250424,1873,85.26,20250409,5090,-31.83,20240516,1873,85.26,20250409,0.30,Y,215600,500,690 억,,4001174,N,N,242316,N,00,N +20250509,100907,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3450,5,2,0.15,5455862635,1537842,20.68,3615,3675,3440,4475,2415,3445,3547.74,2.90,0,-288125,4015,3730,3440,3155,2865,3872,3297,691,1030,500,2480,5,1,138129836,4765,-16.05,3.59,12,1.11,-215.00,960.00,5090,20240516,-32.22,1873,20250409,84.20,4700,-26.60,20250424,1873,84.20,20250409,5090,-32.22,20240516,1873,84.20,20250409,0.30,Y,215600,500,690 억,,4001174,N,N,242316,N,00,N +20250509,090910,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3625,180,2,5.22,1630133296,452228,6.08,3615,3675,3535,4475,2415,3445,3604.67,2.90,0,-101865,4015,3730,3440,3155,2865,3872,3297,691,1030,500,2480,5,1,138129836,5007,-16.86,3.78,12,0.33,-215.00,960.00,5090,20240516,-28.78,1873,20250409,93.54,4700,-22.87,20250424,1873,93.54,20250409,5090,-28.78,20240516,1873,93.54,20250409,0.30,Y,215600,500,690 억,,4001174,N,N,242316,N,00,N 20250508,160853,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3445,255,2,7.99,25861134391,7436630,275.38,3210,3725,3150,4145,2235,3190,3477.53,3.05,0,-383695,3430,3310,3195,3075,2960,3370,3135,691,955,500,2290,5,1,138129836,4759,-16.02,3.59,12,5.38,-215.00,960.00,5090,20240516,-32.32,1873,20250409,83.93,4700,-26.70,20250424,1873,83.93,20250409,5090,-32.32,20240516,1873,83.93,20250409,0.26,Y,215600,500,690 억,,4217342,N,N,242316,N,00,N 20250508,150904,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3450,260,2,8.15,25092850074,7213326,267.11,3210,3725,3150,4145,2235,3190,3478.68,3.05,0,-383727,3430,3310,3195,3075,2960,3370,3135,691,955,500,2290,5,1,138129836,4765,-16.05,3.59,12,5.22,-215.00,960.00,5090,20240516,-32.22,1873,20250409,84.20,4700,-26.60,20250424,1873,84.20,20250409,5090,-32.22,20240516,1873,84.20,20250409,0.26,Y,215600,500,690 억,,4217342,N,N,68323,N,00,N 20250508,140901,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3565,375,2,11.76,19774670797,5689850,210.69,3210,3725,3150,4145,2235,3190,3475.43,3.05,0,-468305,3430,3310,3195,3075,2960,3370,3135,691,955,500,2290,5,1,138129836,4924,-16.58,3.71,12,4.12,-215.00,960.00,5090,20240516,-29.96,1873,20250409,90.34,4700,-24.15,20250424,1873,90.34,20250409,5090,-29.96,20240516,1873,90.34,20250409,0.26,Y,215600,500,690 억,,4217342,N,N,68323,N,00,N diff --git a/215790/price/prices-20250501.csv b/215790/price/prices-20250501.csv index 47e3a46a46f6..28578e93a455 100644 --- a/215790/price/prices-20250501.csv +++ b/215790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,461,-5,5,-1.07,17786101,38412,46.52,466,471,460,605,327,466,463.04,13.98,0,-645,472,468,463,459,454,471,462,201,139,500,300,1,1,40283149,186,-0.47,0.42,12,0.10,-979.00,1103.00,790,20240503,-41.65,400,20241209,15.25,630,-26.83,20250228,411,12.17,20250401,789,-41.57,20240528,400,15.25,20241209,0.02,Y,215790,500,201 억,,5629926,N,N,0,N,00,N +20250509,150909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,465,-1,5,-0.21,16909555,36511,44.22,466,471,460,605,327,466,463.14,13.98,0,-87,472,468,463,459,454,471,462,201,139,500,300,1,1,40283149,187,-0.47,0.42,12,0.09,-979.00,1103.00,790,20240503,-41.14,400,20241209,16.25,630,-26.19,20250228,411,13.14,20250401,789,-41.06,20240528,400,16.25,20241209,0.02,Y,215790,500,201 억,,5629926,N,N,0,N,00,N +20250509,140905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,464,-2,5,-0.43,14846064,32048,38.82,466,471,460,605,327,466,463.24,13.98,0,146,472,468,463,459,454,471,462,201,139,500,300,1,1,40283149,187,-0.47,0.42,12,0.08,-979.00,1103.00,790,20240503,-41.27,400,20241209,16.00,630,-26.35,20250228,411,12.90,20250401,789,-41.19,20240528,400,16.00,20241209,0.02,Y,215790,500,201 억,,5629926,N,N,0,N,00,N +20250509,130905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,464,-2,5,-0.43,9735768,20978,25.41,466,471,460,605,327,466,464.09,13.98,0,-1082,472,468,463,459,454,471,462,201,139,500,300,1,1,40283149,187,-0.47,0.42,12,0.05,-979.00,1103.00,790,20240503,-41.27,400,20241209,16.00,630,-26.35,20250228,411,12.90,20250401,789,-41.19,20240528,400,16.00,20241209,0.02,Y,215790,500,201 억,,5629926,N,N,0,N,00,N +20250509,120907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,461,-5,5,-1.07,9735304,20977,25.41,466,471,460,605,327,466,464.09,13.98,0,-1082,472,468,463,459,454,471,462,201,139,500,300,1,1,40283149,186,-0.47,0.42,12,0.05,-979.00,1103.00,790,20240503,-41.65,400,20241209,15.25,630,-26.83,20250228,411,12.17,20250401,789,-41.57,20240528,400,15.25,20241209,0.02,Y,215790,500,201 억,,5629926,N,N,0,N,00,N +20250509,110903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,464,-2,5,-0.43,6759645,14530,17.60,466,471,460,605,327,466,465.22,13.98,0,-1033,472,468,463,459,454,471,462,201,139,500,300,1,1,40283149,187,-0.47,0.42,12,0.04,-979.00,1103.00,790,20240503,-41.27,400,20241209,16.00,630,-26.35,20250228,411,12.90,20250401,789,-41.19,20240528,400,16.00,20241209,0.02,Y,215790,500,201 억,,5629926,N,N,0,N,00,N +20250509,100907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,466,0,3,0.00,5557835,11940,14.46,466,471,460,605,327,466,465.48,13.98,0,-1033,472,468,463,459,454,471,462,201,139,500,300,1,1,40283149,188,-0.48,0.42,12,0.03,-979.00,1103.00,790,20240503,-41.01,400,20241209,16.50,630,-26.03,20250228,411,13.38,20250401,789,-40.94,20240528,400,16.50,20241209,0.02,Y,215790,500,201 억,,5629926,N,N,0,N,00,N +20250509,090910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,466,0,3,0.00,3082210,6601,8.00,466,471,466,605,327,466,466.93,13.98,0,-949,472,468,463,459,454,471,462,201,139,500,300,1,1,40283149,188,-0.48,0.42,12,0.02,-979.00,1103.00,790,20240503,-41.01,400,20241209,16.50,630,-26.03,20250228,411,13.38,20250401,789,-40.94,20240528,400,16.50,20241209,0.02,Y,215790,500,201 억,,5629926,N,N,0,N,00,N 20250508,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,466,5,2,1.08,38136720,82548,142.53,461,467,458,599,323,461,461.99,13.99,0,2749,493,476,458,441,423,468,433,201,138,500,300,1,1,40283149,188,-0.48,0.42,12,0.20,-979.00,1103.00,790,20240503,-41.01,400,20241209,16.50,630,-26.03,20250228,411,13.38,20250401,789,-40.94,20240528,400,16.50,20241209,0.02,Y,215790,500,201 억,,5634235,N,N,0,N,00,N 20250508,150905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,467,6,2,1.30,37055815,80229,138.52,461,467,458,599,323,461,461.88,13.99,0,3457,493,476,458,441,423,468,433,201,138,500,300,1,1,40283149,188,-0.48,0.42,12,0.20,-979.00,1103.00,790,20240503,-40.89,400,20241209,16.75,630,-25.87,20250228,411,13.63,20250401,789,-40.81,20240528,400,16.75,20241209,0.02,Y,215790,500,201 억,,5634235,N,N,0,N,00,N 20250508,140901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,464,3,2,0.65,34679691,75117,129.70,461,467,458,599,323,461,461.68,13.99,0,3301,493,476,458,441,423,468,433,201,138,500,300,1,1,40283149,187,-0.47,0.42,12,0.19,-979.00,1103.00,790,20240503,-41.27,400,20241209,16.00,630,-26.35,20250228,411,12.90,20250401,789,-41.19,20240528,400,16.00,20241209,0.02,Y,215790,500,201 억,,5634235,N,N,0,N,00,N diff --git a/216050/price/prices-20250501.csv b/216050/price/prices-20250501.csv index 77fa26c92b62..c5a52f707334 100644 --- a/216050/price/prices-20250501.csv +++ b/216050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,-70,5,-0.95,143549650,19851,60.84,7340,7340,7190,9540,5140,7340,7231.36,3.21,0,-812,7466,7402,7316,7252,7166,7435,7285,64,2200,500,5130,10,1,12843222,934,9.59,0.67,12,0.15,758.00,10775.00,9460,20240502,-23.15,6020,20240806,20.76,7760,-6.31,20250218,6160,18.02,20250409,9100,-20.11,20240509,6020,20.76,20240806,1.43,Y,216050,500,64 억,,412710,N,N,922,N,00,N +20250509,150909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,-130,5,-1.77,130947900,18110,55.50,7340,7340,7190,9540,5140,7340,7230.70,3.21,0,387,7466,7402,7316,7252,7166,7435,7285,64,2200,500,5130,10,1,12843222,926,9.51,0.67,12,0.14,758.00,10775.00,9460,20240502,-23.78,6020,20240806,19.77,7760,-7.09,20250218,6160,17.05,20250409,9100,-20.77,20240509,6020,19.77,20240806,1.43,Y,216050,500,64 억,,412710,N,N,1712,N,00,N +20250509,140906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,-90,5,-1.23,79557610,10978,33.64,7340,7340,7210,9540,5140,7340,7247.00,3.21,0,1728,7466,7402,7316,7252,7166,7435,7285,64,2200,500,5130,10,1,12843222,931,9.56,0.67,12,0.09,758.00,10775.00,9460,20240502,-23.36,6020,20240806,20.43,7760,-6.57,20250218,6160,17.69,20250409,9100,-20.33,20240509,6020,20.43,20240806,1.43,Y,216050,500,64 억,,412710,N,N,1712,N,00,N +20250509,130905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,-80,5,-1.09,69813980,9633,29.52,7340,7340,7210,9540,5140,7340,7247.38,3.21,0,1715,7466,7402,7316,7252,7166,7435,7285,64,2200,500,5130,10,1,12843222,932,9.58,0.67,12,0.08,758.00,10775.00,9460,20240502,-23.26,6020,20240806,20.60,7760,-6.44,20250218,6160,17.86,20250409,9100,-20.22,20240509,6020,20.60,20240806,1.43,Y,216050,500,64 억,,412710,N,N,1712,N,00,N +20250509,120907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,-80,5,-1.09,66590490,9189,28.16,7340,7340,7210,9540,5140,7340,7246.76,3.21,0,1604,7466,7402,7316,7252,7166,7435,7285,64,2200,500,5130,10,1,12843222,932,9.58,0.67,12,0.07,758.00,10775.00,9460,20240502,-23.26,6020,20240806,20.60,7760,-6.44,20250218,6160,17.86,20250409,9100,-20.22,20240509,6020,20.60,20240806,1.43,Y,216050,500,64 억,,412710,N,N,1712,N,00,N +20250509,110903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,-80,5,-1.09,59193100,8170,25.04,7340,7340,7210,9540,5140,7340,7245.18,3.21,0,1703,7466,7402,7316,7252,7166,7435,7285,64,2200,500,5130,10,1,12843222,932,9.58,0.67,12,0.06,758.00,10775.00,9460,20240502,-23.26,6020,20240806,20.60,7760,-6.44,20250218,6160,17.86,20250409,9100,-20.22,20240509,6020,20.60,20240806,1.43,Y,216050,500,64 억,,412710,N,N,1712,N,00,N +20250509,100907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,-70,5,-0.95,49718660,6864,21.04,7340,7340,7210,9540,5140,7340,7243.39,3.21,0,1671,7466,7402,7316,7252,7166,7435,7285,64,2200,500,5130,10,1,12843222,934,9.59,0.67,12,0.05,758.00,10775.00,9460,20240502,-23.15,6020,20240806,20.76,7760,-6.31,20250218,6160,18.02,20250409,9100,-20.11,20240509,6020,20.76,20240806,1.43,Y,216050,500,64 억,,412710,N,N,1712,N,00,N +20250509,090910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,0,3,0.00,73270,10,0.03,7340,7340,7320,9540,5140,7340,7327.00,3.21,0,-7,7466,7402,7316,7252,7166,7435,7285,64,2200,500,5130,10,1,12843222,943,9.68,0.68,12,0.00,758.00,10775.00,9460,20240502,-22.41,6020,20240806,21.93,7760,-5.41,20250218,6160,19.16,20250409,9100,-19.34,20240509,6020,21.93,20240806,1.43,Y,216050,500,64 억,,412710,N,N,1712,N,00,N 20250508,160853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,80,2,1.10,235262815,32329,61.90,7250,7380,7230,9430,5090,7260,7277.14,3.19,0,354,7420,7340,7270,7190,7120,7305,7155,64,2170,500,5080,10,1,12843222,943,9.68,0.68,12,0.25,758.00,10775.00,9630,20240424,-23.78,6020,20240806,21.93,7760,-5.41,20250218,6160,19.16,20250409,9160,-19.87,20240508,6020,21.93,20240806,1.45,Y,216050,500,64 억,,409767,N,N,1712,N,00,N 20250508,150905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,30,2,0.41,219016225,30106,57.65,7250,7380,7230,9430,5090,7260,7274.84,3.19,0,5,7420,7340,7270,7190,7120,7305,7155,64,2170,500,5080,10,1,12843222,936,9.62,0.68,12,0.23,758.00,10775.00,9630,20240424,-24.30,6020,20240806,21.10,7760,-6.06,20250218,6160,18.34,20250409,9160,-20.41,20240508,6020,21.10,20240806,1.45,Y,216050,500,64 억,,409767,N,N,0,N,00,N 20250508,140901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,30,2,0.41,197926855,27209,52.10,7250,7380,7230,9430,5090,7260,7274.32,3.19,0,834,7420,7340,7270,7190,7120,7305,7155,64,2170,500,5080,10,1,12843222,936,9.62,0.68,12,0.21,758.00,10775.00,9630,20240424,-24.30,6020,20240806,21.10,7760,-6.06,20250218,6160,18.34,20250409,9160,-20.41,20240508,6020,21.10,20240806,1.45,Y,216050,500,64 억,,409767,N,N,0,N,00,N diff --git a/216080/price/prices-20250501.csv b/216080/price/prices-20250501.csv index b72842df0a71..116b36fc9496 100644 --- a/216080/price/prices-20250501.csv +++ b/216080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7530,-150,5,-1.95,525184995,69132,39.88,7700,7700,7530,9980,5380,7680,7596.84,1.10,0,-5525,7920,7800,7560,7440,7200,7860,7500,179,2300,500,5520,10,1,35844518,2699,-1506.00,3.73,12,0.19,-5.00,2020.00,10431,20241018,-27.81,5950,20250203,26.55,8520,-11.62,20250428,5950,26.55,20250203,20850,-63.88,20241018,5950,26.55,20250203,0.66,Y,216080,500,179 억,,393681,N,N,6416,N,00,N +20250509,150910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7540,-140,5,-1.82,490617145,64543,37.24,7700,7700,7540,9980,5380,7680,7601.40,1.10,0,-3991,7920,7800,7560,7440,7200,7860,7500,179,2300,500,5520,10,1,35844518,2703,-1508.00,3.73,12,0.18,-5.00,2020.00,10431,20241018,-27.72,5950,20250203,26.72,8520,-11.50,20250428,5950,26.72,20250203,20850,-63.84,20241018,5950,26.72,20250203,0.66,Y,216080,500,179 억,,393681,N,N,11997,N,00,N +20250509,140906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7560,-120,5,-1.56,437524785,57523,33.19,7700,7700,7550,9980,5380,7680,7606.08,1.10,0,-4039,7920,7800,7560,7440,7200,7860,7500,179,2300,500,5520,10,1,35844518,2710,-1512.00,3.74,12,0.16,-5.00,2020.00,10431,20241018,-27.52,5950,20250203,27.06,8520,-11.27,20250428,5950,27.06,20250203,20850,-63.74,20241018,5950,27.06,20250203,0.66,Y,216080,500,179 억,,393681,N,N,11997,N,00,N +20250509,130905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7560,-120,5,-1.56,401887975,52807,30.47,7700,7700,7560,9980,5380,7680,7610.51,1.10,0,-4669,7920,7800,7560,7440,7200,7860,7500,179,2300,500,5520,10,1,35844518,2710,-1512.00,3.74,12,0.15,-5.00,2020.00,10431,20241018,-27.52,5950,20250203,27.06,8520,-11.27,20250428,5950,27.06,20250203,20850,-63.74,20241018,5950,27.06,20250203,0.66,Y,216080,500,179 억,,393681,N,N,11997,N,00,N +20250509,120907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7630,-50,5,-0.65,268175185,35184,20.30,7700,7700,7560,9980,5380,7680,7622.08,1.10,0,-16,7920,7800,7560,7440,7200,7860,7500,179,2300,500,5520,10,1,35844518,2735,-1526.00,3.78,12,0.10,-5.00,2020.00,10431,20241018,-26.85,5950,20250203,28.24,8520,-10.45,20250428,5950,28.24,20250203,20850,-63.41,20241018,5950,28.24,20250203,0.66,Y,216080,500,179 억,,393681,N,N,11997,N,00,N +20250509,110904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7650,-30,5,-0.39,210868715,27665,15.96,7700,7700,7560,9980,5380,7680,7622.22,1.10,0,-1638,7920,7800,7560,7440,7200,7860,7500,179,2300,500,5520,10,1,35844518,2742,-1530.00,3.79,12,0.08,-5.00,2020.00,10431,20241018,-26.66,5950,20250203,28.57,8520,-10.21,20250428,5950,28.57,20250203,20850,-63.31,20241018,5950,28.57,20250203,0.66,Y,216080,500,179 억,,393681,N,N,11997,N,00,N +20250509,100907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7610,-70,5,-0.91,117345855,15402,8.89,7700,7700,7560,9980,5380,7680,7618.87,1.10,0,-2091,7920,7800,7560,7440,7200,7860,7500,179,2300,500,5520,10,1,35844518,2728,-1522.00,3.77,12,0.04,-5.00,2020.00,10431,20241018,-27.04,5950,20250203,27.90,8520,-10.68,20250428,5950,27.90,20250203,20850,-63.50,20241018,5950,27.90,20250203,0.66,Y,216080,500,179 억,,393681,N,N,11997,N,00,N +20250509,090911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7680,0,3,0.00,22926745,2987,1.72,7700,7700,7640,9980,5380,7680,7675.51,1.10,0,-862,7920,7800,7560,7440,7200,7860,7500,179,2300,500,5520,10,1,35844518,2753,-1536.00,3.80,12,0.01,-5.00,2020.00,10431,20241018,-26.37,5950,20250203,29.08,8520,-9.86,20250428,5950,29.08,20250203,20850,-63.17,20241018,5950,29.08,20250203,0.66,Y,216080,500,179 억,,393681,N,N,11997,N,00,N 20250508,160854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7680,350,2,4.77,1304792070,173076,264.50,7330,7680,7320,9520,5140,7330,7538.61,0.96,0,60293,7496,7412,7256,7172,7016,7455,7215,179,2190,500,5270,10,1,35844518,2753,-1536.00,3.80,12,0.48,-5.00,2020.00,10431,20241018,-26.37,5950,20250203,29.08,8520,-9.86,20250428,5950,29.08,20250203,20850,-63.17,20241018,5950,29.08,20250203,0.67,Y,216080,500,179 억,,345587,N,N,11944,N,00,N 20250508,150905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7640,310,2,4.23,1216307630,161532,246.86,7330,7650,7320,9520,5140,7330,7529.82,0.96,0,57810,7496,7412,7256,7172,7016,7455,7215,179,2190,500,5270,10,1,35844518,2739,-1528.00,3.78,12,0.45,-5.00,2020.00,10431,20241018,-26.76,5950,20250203,28.40,8520,-10.33,20250428,5950,28.40,20250203,20850,-63.36,20241018,5950,28.40,20250203,0.67,Y,216080,500,179 억,,345587,N,N,59,N,00,N 20250508,140901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7620,290,2,3.96,1014601105,135076,206.43,7330,7630,7320,9520,5140,7330,7511.34,0.96,0,52847,7496,7412,7256,7172,7016,7455,7215,179,2190,500,5270,10,1,35844518,2731,-1524.00,3.77,12,0.38,-5.00,2020.00,10431,20241018,-26.95,5950,20250203,28.07,8520,-10.56,20250428,5950,28.07,20250203,20850,-63.45,20241018,5950,28.07,20250203,0.67,Y,216080,500,179 억,,345587,N,N,59,N,00,N diff --git a/216400/price/prices-20250501.csv b/216400/price/prices-20250501.csv index 85948d617138..d6b7ea2c2649 100644 --- a/216400/price/prices-20250501.csv +++ b/216400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160900,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,10600,2,0.88,5400,5400,5200,5980,4420,5200,5300.00,0.00,0,0,5600,5400,5200,5000,4800,5300,4900,39,780,500,3320,10,1,7711315,401,-6.03,3.31,12,0.00,-863.00,1573.00,9440,20240514,-44.92,4750,20250317,9.47,6600,-21.21,20250319,4750,9.47,20250317,9440,-44.92,20240514,4750,9.47,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250509,150910,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,10600,2,0.88,5400,5400,5200,5980,4420,5200,5300.00,0.00,0,0,5600,5400,5200,5000,4800,5300,4900,39,780,500,3320,10,1,7711315,401,-6.03,3.31,12,0.00,-863.00,1573.00,9440,20240514,-44.92,4750,20250317,9.47,6600,-21.21,20250319,4750,9.47,20250317,9440,-44.92,20240514,4750,9.47,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250509,140906,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,0.44,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5600,5400,5200,5000,4800,5300,4900,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250509,130906,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,0.44,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5600,5400,5200,5000,4800,5300,4900,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250509,120908,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,0.44,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5600,5400,5200,5000,4800,5300,4900,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250509,110904,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,0.44,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5600,5400,5200,5000,4800,5300,4900,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250509,100908,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,0.44,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5600,5400,5200,5000,4800,5300,4900,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250509,090911,57,100.00,KONEX,,,N,N,N,N, ,N,5400,200,2,3.85,5400,1,0.44,5400,5400,5400,5980,4420,5200,5400.00,0.00,0,0,5600,5400,5200,5000,4800,5300,4900,39,780,500,3320,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9440,20240514,-42.80,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N 20250508,160854,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-30,5,-0.57,1142420,227,782.76,5300,5400,5000,6010,4450,5230,5032.69,0.00,0,0,5610,5420,5210,5020,4810,5315,4915,39,780,500,3340,10,1,7711315,401,-6.03,3.31,12,0.00,-863.00,1573.00,9440,20240514,-44.92,4750,20250317,9.47,6600,-21.21,20250319,4750,9.47,20250317,9440,-44.92,20240514,4750,9.47,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N 20250508,150905,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-30,5,-0.57,1137220,226,779.31,5300,5400,5000,6010,4450,5230,5031.95,0.00,0,0,5610,5420,5210,5020,4810,5315,4915,39,780,500,3340,10,1,7711315,401,-6.03,3.31,12,0.00,-863.00,1573.00,9440,20240514,-44.92,4750,20250317,9.47,6600,-21.21,20250319,4750,9.47,20250317,9440,-44.92,20240514,4750,9.47,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N 20250508,140902,57,100.00,KONEX,,,N,N,N,N, ,N,5290,60,2,1.15,1085220,216,744.83,5300,5400,5000,6010,4450,5230,5024.17,0.00,0,0,5610,5420,5210,5020,4810,5315,4915,39,780,500,3340,10,1,7711315,408,-6.13,3.36,12,0.00,-863.00,1573.00,9440,20240514,-43.96,4750,20250317,11.37,6600,-19.85,20250319,4750,11.37,20250317,9440,-43.96,20240514,4750,11.37,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N diff --git a/217190/price/prices-20250501.csv b/217190/price/prices-20250501.csv index 9297be1deec0..8728c289d8c4 100644 --- a/217190/price/prices-20250501.csv +++ b/217190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,-60,5,-0.82,137064050,18909,50.29,7370,7370,7200,9560,5160,7360,7248.58,2.86,0,-2276,7653,7506,7393,7246,7133,7450,7190,44,2200,500,5000,10,1,8769174,640,10.52,1.28,12,0.22,694.00,5701.00,13470,20240516,-45.81,5930,20241209,23.10,12240,-40.36,20250220,6390,14.24,20250409,13470,-45.81,20240516,5930,23.10,20241209,2.31,Y,217190,500,43 억,,250444,N,N,2374,N,00,N +20250509,150910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,-80,5,-1.09,129804080,17914,47.64,7370,7370,7200,9560,5160,7360,7245.96,2.86,0,-2343,7653,7506,7393,7246,7133,7450,7190,44,2200,500,5000,10,1,8769174,638,10.49,1.28,12,0.20,694.00,5701.00,13470,20240516,-45.95,5930,20241209,22.77,12240,-40.52,20250220,6390,13.93,20250409,13470,-45.95,20240516,5930,22.77,20241209,2.31,Y,217190,500,43 억,,250444,N,N,4057,N,00,N +20250509,140906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7260,-100,5,-1.36,108688850,15006,39.91,7370,7370,7200,9560,5160,7360,7243.03,2.86,0,-3019,7653,7506,7393,7246,7133,7450,7190,44,2200,500,5000,10,1,8769174,637,10.46,1.27,12,0.17,694.00,5701.00,13470,20240516,-46.10,5930,20241209,22.43,12240,-40.69,20250220,6390,13.62,20250409,13470,-46.10,20240516,5930,22.43,20241209,2.31,Y,217190,500,43 억,,250444,N,N,4057,N,00,N +20250509,130906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7210,-150,5,-2.04,103490690,14287,37.99,7370,7370,7200,9560,5160,7360,7243.70,2.86,0,-2571,7653,7506,7393,7246,7133,7450,7190,44,2200,500,5000,10,1,8769174,632,10.39,1.26,12,0.16,694.00,5701.00,13470,20240516,-46.47,5930,20241209,21.59,12240,-41.09,20250220,6390,12.83,20250409,13470,-46.47,20240516,5930,21.59,20241209,2.31,Y,217190,500,43 억,,250444,N,N,4057,N,00,N +20250509,120908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7230,-130,5,-1.77,75409090,10392,27.64,7370,7370,7200,9560,5160,7360,7256.46,2.86,0,-3451,7653,7506,7393,7246,7133,7450,7190,44,2200,500,5000,10,1,8769174,634,10.42,1.27,12,0.12,694.00,5701.00,13470,20240516,-46.33,5930,20241209,21.92,12240,-40.93,20250220,6390,13.15,20250409,13470,-46.33,20240516,5930,21.92,20241209,2.31,Y,217190,500,43 억,,250444,N,N,4057,N,00,N +20250509,110904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7210,-150,5,-2.04,55295260,7605,20.22,7370,7370,7210,9560,5160,7360,7270.91,2.86,0,-4154,7653,7506,7393,7246,7133,7450,7190,44,2200,500,5000,10,1,8769174,632,10.39,1.26,12,0.09,694.00,5701.00,13470,20240516,-46.47,5930,20241209,21.59,12240,-41.09,20250220,6390,12.83,20250409,13470,-46.47,20240516,5930,21.59,20241209,2.31,Y,217190,500,43 억,,250444,N,N,4057,N,00,N +20250509,100908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,-80,5,-1.09,32772350,4490,11.94,7370,7370,7240,9560,5160,7360,7298.96,2.86,0,-3157,7653,7506,7393,7246,7133,7450,7190,44,2200,500,5000,10,1,8769174,638,10.49,1.28,12,0.05,694.00,5701.00,13470,20240516,-45.95,5930,20241209,22.77,12240,-40.52,20250220,6390,13.93,20250409,13470,-45.95,20240516,5930,22.77,20241209,2.31,Y,217190,500,43 억,,250444,N,N,4057,N,00,N +20250509,090911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,-10,5,-0.14,7968550,1083,2.88,7370,7370,7310,9560,5160,7360,7357.85,2.86,0,-955,7653,7506,7393,7246,7133,7450,7190,44,2200,500,5000,10,1,8769174,645,10.59,1.29,12,0.01,694.00,5701.00,13470,20240516,-45.43,5930,20241209,23.95,12240,-39.95,20250220,6390,15.02,20250409,13470,-45.43,20240516,5930,23.95,20241209,2.31,Y,217190,500,43 억,,250444,N,N,4057,N,00,N 20250508,160854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7360,-60,5,-0.81,276552530,37503,237.71,7430,7540,7280,9640,5200,7420,7374.16,2.86,0,11258,7540,7480,7410,7350,7280,7510,7380,44,2220,500,5040,10,1,8769174,645,10.61,1.29,12,0.43,694.00,5701.00,13470,20240516,-45.36,5930,20241209,24.11,12240,-39.87,20250220,6390,15.18,20250409,13470,-45.36,20240516,5930,24.11,20241209,2.29,Y,217190,500,43 억,,250622,N,N,4057,N,00,N 20250508,150906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,-40,5,-0.54,248317190,33666,213.39,7430,7540,7280,9640,5200,7420,7375.90,2.86,0,8450,7540,7480,7410,7350,7280,7510,7380,44,2220,500,5040,10,1,8769174,647,10.63,1.29,12,0.38,694.00,5701.00,13470,20240516,-45.21,5930,20241209,24.45,12240,-39.71,20250220,6390,15.49,20250409,13470,-45.21,20240516,5930,24.45,20241209,2.29,Y,217190,500,43 억,,250622,N,N,643,N,00,N 20250508,140902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-50,5,-0.67,205756860,27888,176.76,7430,7540,7280,9640,5200,7420,7377.97,2.86,0,5056,7540,7480,7410,7350,7280,7510,7380,44,2220,500,5040,10,1,8769174,646,10.62,1.29,12,0.32,694.00,5701.00,13470,20240516,-45.29,5930,20241209,24.28,12240,-39.79,20250220,6390,15.34,20250409,13470,-45.29,20240516,5930,24.28,20241209,2.29,Y,217190,500,43 억,,250622,N,N,643,N,00,N diff --git a/217270/price/prices-20250501.csv b/217270/price/prices-20250501.csv index 143c35bf1fdb..ba7f0d07090d 100644 --- a/217270/price/prices-20250501.csv +++ b/217270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160900,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6830,-70,5,-1.01,1163553240,169974,55.83,6970,7000,6790,8970,4830,6900,6845.48,1.70,0,-6336,7286,7092,6956,6762,6626,7025,6695,234,2070,500,5100,10,1,46701643,3190,162.62,0.81,12,0.36,42.00,8429.00,8970,20250422,-23.86,4700,20240805,45.32,8970,-23.86,20250422,5320,28.38,20250102,8970,-23.86,20250422,4700,45.32,20240805,1.32,Y,217270,500,233 억,,792833,N,N,23162,N,00,N +20250509,150910,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6830,-70,5,-1.01,1126299360,164518,54.03,6970,7000,6790,8970,4830,6900,6846.06,1.70,0,-4054,7286,7092,6956,6762,6626,7025,6695,234,2070,500,5100,10,1,46701643,3190,162.62,0.81,12,0.35,42.00,8429.00,8970,20250422,-23.86,4700,20240805,45.32,8970,-23.86,20250422,5320,28.38,20250102,8970,-23.86,20250422,4700,45.32,20240805,1.32,Y,217270,500,233 억,,792833,N,N,37430,N,00,N +20250509,140907,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6830,-70,5,-1.01,1001147650,146183,48.01,6970,7000,6790,8970,4830,6900,6848.59,1.70,0,1315,7286,7092,6956,6762,6626,7025,6695,234,2070,500,5100,10,1,46701643,3190,162.62,0.81,12,0.31,42.00,8429.00,8970,20250422,-23.86,4700,20240805,45.32,8970,-23.86,20250422,5320,28.38,20250102,8970,-23.86,20250422,4700,45.32,20240805,1.32,Y,217270,500,233 억,,792833,N,N,37430,N,00,N +20250509,130906,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6840,-60,5,-0.87,809291960,118056,38.77,6970,7000,6790,8970,4830,6900,6855.15,1.70,0,-6224,7286,7092,6956,6762,6626,7025,6695,234,2070,500,5100,10,1,46701643,3194,162.86,0.81,12,0.25,42.00,8429.00,8970,20250422,-23.75,4700,20240805,45.53,8970,-23.75,20250422,5320,28.57,20250102,8970,-23.75,20250422,4700,45.53,20240805,1.32,Y,217270,500,233 억,,792833,N,N,37430,N,00,N +20250509,120908,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6880,-20,5,-0.29,696530365,101590,33.37,6970,7000,6790,8970,4830,6900,6856.29,1.70,0,61,7286,7092,6956,6762,6626,7025,6695,234,2070,500,5100,10,1,46701643,3213,163.81,0.82,12,0.22,42.00,8429.00,8970,20250422,-23.30,4700,20240805,46.38,8970,-23.30,20250422,5320,29.32,20250102,8970,-23.30,20250422,4700,46.38,20240805,1.32,Y,217270,500,233 억,,792833,N,N,37430,N,00,N +20250509,110904,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6840,-60,5,-0.87,597972515,87235,28.65,6970,7000,6790,8970,4830,6900,6854.73,1.70,0,4774,7286,7092,6956,6762,6626,7025,6695,234,2070,500,5100,10,1,46701643,3194,162.86,0.81,12,0.19,42.00,8429.00,8970,20250422,-23.75,4700,20240805,45.53,8970,-23.75,20250422,5320,28.57,20250102,8970,-23.75,20250422,4700,45.53,20240805,1.32,Y,217270,500,233 억,,792833,N,N,37430,N,00,N +20250509,100908,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6850,-50,5,-0.72,457787940,66653,21.89,6970,7000,6800,8970,4830,6900,6868.23,1.70,0,5663,7286,7092,6956,6762,6626,7025,6695,234,2070,500,5100,10,1,46701643,3199,163.10,0.81,12,0.14,42.00,8429.00,8970,20250422,-23.63,4700,20240805,45.74,8970,-23.63,20250422,5320,28.76,20250102,8970,-23.63,20250422,4700,45.74,20240805,1.32,Y,217270,500,233 억,,792833,N,N,37430,N,00,N +20250509,090911,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7000,100,2,1.45,94679800,13624,4.47,6970,7000,6900,8970,4830,6900,6949.49,1.70,0,1494,7286,7092,6956,6762,6626,7025,6695,234,2070,500,5100,10,1,46701643,3269,166.67,0.83,12,0.03,42.00,8429.00,8970,20250422,-21.96,4700,20240805,48.94,8970,-21.96,20250422,5320,31.58,20250102,8970,-21.96,20250422,4700,48.94,20240805,1.32,Y,217270,500,233 억,,792833,N,N,37430,N,00,N 20250508,160854,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6900,-200,5,-2.82,2102334570,304094,91.72,7130,7150,6820,9230,4970,7100,6913.45,1.69,0,-1219,7446,7272,7106,6932,6766,7190,6850,234,2130,500,5250,10,1,46701643,3222,164.29,0.82,12,0.65,42.00,8429.00,8970,20250422,-23.08,4700,20240805,46.81,8970,-23.08,20250422,5320,29.70,20250102,8970,-23.08,20250422,4700,46.81,20240805,1.38,Y,217270,500,233 억,,791458,N,N,37430,N,00,N 20250508,150906,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6860,-240,5,-3.38,2022166120,292462,88.21,7130,7150,6820,9230,4970,7100,6914.29,1.69,0,-88,7446,7272,7106,6932,6766,7190,6850,234,2130,500,5250,10,1,46701643,3204,163.33,0.81,12,0.63,42.00,8429.00,8970,20250422,-23.52,4700,20240805,45.96,8970,-23.52,20250422,5320,28.95,20250102,8970,-23.52,20250422,4700,45.96,20240805,1.38,Y,217270,500,233 억,,791458,N,N,5183,N,00,N 20250508,140902,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6870,-230,5,-3.24,1442767910,207819,62.68,7130,7150,6850,9230,4970,7100,6942.43,1.69,0,-17488,7446,7272,7106,6932,6766,7190,6850,234,2130,500,5250,10,1,46701643,3208,163.57,0.82,12,0.44,42.00,8429.00,8970,20250422,-23.41,4700,20240805,46.17,8970,-23.41,20250422,5320,29.14,20250102,8970,-23.41,20250422,4700,46.17,20240805,1.38,Y,217270,500,233 억,,791458,N,N,5183,N,00,N diff --git a/217320/price/prices-20250501.csv b/217320/price/prices-20250501.csv index edb442f626ff..c6b4909c4924 100644 --- a/217320/price/prices-20250501.csv +++ b/217320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160901,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250509,150911,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250509,140907,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250509,130906,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250509,120908,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250509,110905,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250509,100908,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250509,090912,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N 20250508,160855,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N 20250508,150906,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N 20250508,140902,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N diff --git a/217330/price/prices-20250501.csv b/217330/price/prices-20250501.csv index 5058c58b4120..be1be4e4e172 100644 --- a/217330/price/prices-20250501.csv +++ b/217330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160901,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3490,-10,5,-0.29,191636450,56416,55.23,3495,3500,3325,4550,2450,3500,3396.85,2.21,0,9663,3960,3730,3565,3335,3170,3647,3252,116,1050,500,2310,5,1,23129547,807,-4.62,1.56,12,0.24,-755.00,2240.00,13200,20240425,-73.56,2920,20250409,19.52,5150,-32.23,20250228,2920,19.52,20250409,11950,-70.79,20240516,2920,19.52,20250409,0.00,Y,217330,500,115 억,,510213,N,N,1469,N,01,N +20250509,150911,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3440,-60,5,-1.71,180502460,53204,52.09,3495,3500,3325,4550,2450,3500,3392.65,2.21,0,11438,3960,3730,3565,3335,3170,3647,3252,116,1050,500,2310,5,1,23129547,796,-4.56,1.54,12,0.23,-755.00,2240.00,13200,20240425,-73.94,2920,20250409,17.81,5150,-33.20,20250228,2920,17.81,20250409,11950,-71.21,20240516,2920,17.81,20250409,0.00,Y,217330,500,115 억,,510213,N,N,1202,N,01,N +20250509,140907,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3400,-100,5,-2.86,172265255,50801,49.73,3495,3500,3325,4550,2450,3500,3390.98,2.21,0,12315,3960,3730,3565,3335,3170,3647,3252,116,1050,500,2310,5,1,23129547,786,-4.50,1.52,12,0.22,-755.00,2240.00,13200,20240425,-74.24,2920,20250409,16.44,5150,-33.98,20250228,2920,16.44,20250409,11950,-71.55,20240516,2920,16.44,20250409,0.00,Y,217330,500,115 억,,510213,N,N,1202,N,01,N +20250509,130907,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3430,-70,5,-2.00,155478130,45876,44.91,3495,3500,3325,4550,2450,3500,3389.10,2.21,0,12370,3960,3730,3565,3335,3170,3647,3252,116,1050,500,2310,5,1,23129547,793,-4.54,1.53,12,0.20,-755.00,2240.00,13200,20240425,-74.02,2920,20250409,17.47,5150,-33.40,20250228,2920,17.47,20250409,11950,-71.30,20240516,2920,17.47,20250409,0.00,Y,217330,500,115 억,,510213,N,N,1202,N,01,N +20250509,120909,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3395,-105,5,-3.00,144019925,42521,41.63,3495,3500,3325,4550,2450,3500,3387.03,2.21,0,12452,3960,3730,3565,3335,3170,3647,3252,116,1050,500,2310,5,1,23129547,785,-4.50,1.52,12,0.18,-755.00,2240.00,13200,20240425,-74.28,2920,20250409,16.27,5150,-34.08,20250228,2920,16.27,20250409,11950,-71.59,20240516,2920,16.27,20250409,0.00,Y,217330,500,115 억,,510213,N,N,1202,N,01,N +20250509,110905,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3410,-90,5,-2.57,65334100,19148,18.75,3495,3500,3360,4550,2450,3500,3412.06,2.21,0,1969,3960,3730,3565,3335,3170,3647,3252,116,1050,500,2310,5,1,23129547,789,-4.52,1.52,12,0.08,-755.00,2240.00,13200,20240425,-74.17,2920,20250409,16.78,5150,-33.79,20250228,2920,16.78,20250409,11950,-71.46,20240516,2920,16.78,20250409,0.00,Y,217330,500,115 억,,510213,N,N,1202,N,01,N +20250509,100909,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3450,-50,5,-1.43,19427130,5657,5.54,3495,3500,3400,4550,2450,3500,3434.18,2.21,0,2044,3960,3730,3565,3335,3170,3647,3252,116,1050,500,2310,5,1,23129547,798,-4.57,1.54,12,0.02,-755.00,2240.00,13200,20240425,-73.86,2920,20250409,18.15,5150,-33.01,20250228,2920,18.15,20250409,11950,-71.13,20240516,2920,18.15,20250409,0.00,Y,217330,500,115 억,,510213,N,N,1202,N,01,N +20250509,090912,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3430,-70,5,-2.00,2369020,689,0.67,3495,3500,3420,4550,2450,3500,3438.35,2.21,0,296,3960,3730,3565,3335,3170,3647,3252,116,1050,500,2310,5,1,23129547,793,-4.54,1.53,12,0.00,-755.00,2240.00,13200,20240425,-74.02,2920,20250409,17.47,5150,-33.40,20250228,2920,17.47,20250409,11950,-71.30,20240516,2920,17.47,20250409,0.00,Y,217330,500,115 억,,510213,N,N,1202,N,01,N 20250508,160855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3500,-315,5,-8.26,361147597,101848,463.81,3770,3795,3400,4955,2675,3815,3545.95,2.20,0,-3795,3955,3885,3820,3750,3685,3920,3785,116,1140,500,2510,5,1,23129547,810,-4.64,1.56,12,0.44,-755.00,2240.00,13200,20240425,-73.48,2920,20250409,19.86,5150,-32.04,20250228,2920,19.86,20250409,11950,-70.71,20240516,2920,19.86,20250409,0.02,Y,217330,500,115 억,,509988,N,N,1202,N,00,N 20250508,150906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3480,-335,5,-8.78,340964557,96064,437.47,3770,3795,3400,4955,2675,3815,3549.35,2.20,0,-1263,3955,3885,3820,3750,3685,3920,3785,116,1140,500,2510,5,1,23129547,805,-4.61,1.55,12,0.42,-755.00,2240.00,13200,20240425,-73.64,2920,20250409,19.18,5150,-32.43,20250228,2920,19.18,20250409,11950,-70.88,20240516,2920,19.18,20250409,0.02,Y,217330,500,115 억,,509988,N,N,4057,N,00,N 20250508,140903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3485,-330,5,-8.65,265047012,73989,336.94,3770,3795,3420,4955,2675,3815,3582.25,2.20,0,4815,3955,3885,3820,3750,3685,3920,3785,116,1140,500,2510,5,1,23129547,806,-4.62,1.56,12,0.32,-755.00,2240.00,13200,20240425,-73.60,2920,20250409,19.35,5150,-32.33,20250228,2920,19.35,20250409,11950,-70.84,20240516,2920,19.35,20250409,0.02,Y,217330,500,115 억,,509988,N,N,4057,N,00,N diff --git a/217480/price/prices-20250501.csv b/217480/price/prices-20250501.csv index ec4ec66cbc6d..bc63fd9fc9c6 100644 --- a/217480/price/prices-20250501.csv +++ b/217480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160901,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240425,0.00,499,20240425,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240509,499,0.00,20240509,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N +20250509,150911,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240425,0.00,499,20240425,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240509,499,0.00,20240509,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N +20250509,140907,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240425,0.00,499,20240425,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240509,499,0.00,20240509,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N +20250509,130907,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240425,0.00,499,20240425,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240509,499,0.00,20240509,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N +20250509,120909,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240425,0.00,499,20240425,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240509,499,0.00,20240509,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N +20250509,110905,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240425,0.00,499,20240425,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240509,499,0.00,20240509,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N +20250509,100909,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240425,0.00,499,20240425,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240509,499,0.00,20240509,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N +20250509,090912,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240425,0.00,499,20240425,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240509,499,0.00,20240509,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N 20250508,160855,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240424,0.00,499,20240424,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240508,499,0.00,20240508,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N 20250508,150907,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240424,0.00,499,20240424,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240508,499,0.00,20240508,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N 20250508,140903,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240424,0.00,499,20240424,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240508,499,0.00,20240508,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N diff --git a/217500/price/prices-20250501.csv b/217500/price/prices-20250501.csv index 395b38bf3f00..6c708270f023 100644 --- a/217500/price/prices-20250501.csv +++ b/217500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1699,1,2,0.06,43734144,25804,54.81,1710,1715,1683,2205,1189,1698,1694.83,1.17,0,1934,1707,1702,1695,1690,1683,1705,1693,32,507,100,1120,1,1,31812000,540,11.88,0.92,12,0.08,143.00,1854.00,3195,20240516,-46.82,1282,20241210,32.53,1992,-14.71,20250210,1430,18.81,20250409,3195,-46.82,20240516,1282,32.53,20241210,1.73,Y,217500,100,31 억,,371908,N,N,406,N,00,N +20250509,150912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1697,-1,5,-0.06,40867610,24116,51.22,1710,1715,1683,2205,1189,1698,1694.63,1.17,0,1535,1707,1702,1695,1690,1683,1705,1693,32,507,100,1120,1,1,31812000,540,11.87,0.92,12,0.08,143.00,1854.00,3195,20240516,-46.89,1282,20241210,32.37,1992,-14.81,20250210,1430,18.67,20250409,3195,-46.89,20240516,1282,32.37,20241210,1.73,Y,217500,100,31 억,,371908,N,N,2366,N,00,N +20250509,140908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1697,-1,5,-0.06,20785724,12276,26.08,1710,1715,1683,2205,1189,1698,1693.20,1.17,0,642,1707,1702,1695,1690,1683,1705,1693,32,507,100,1120,1,1,31812000,540,11.87,0.92,12,0.04,143.00,1854.00,3195,20240516,-46.89,1282,20241210,32.37,1992,-14.81,20250210,1430,18.67,20250409,3195,-46.89,20240516,1282,32.37,20241210,1.73,Y,217500,100,31 억,,371908,N,N,2366,N,00,N +20250509,130907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1696,-2,5,-0.12,17357413,10254,21.78,1710,1715,1683,2205,1189,1698,1692.75,1.17,0,32,1707,1702,1695,1690,1683,1705,1693,32,507,100,1120,1,1,31812000,540,11.86,0.91,12,0.03,143.00,1854.00,3195,20240516,-46.92,1282,20241210,32.29,1992,-14.86,20250210,1430,18.60,20250409,3195,-46.92,20240516,1282,32.29,20241210,1.73,Y,217500,100,31 억,,371908,N,N,2366,N,00,N +20250509,120909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1698,0,3,0.00,15373935,9084,19.30,1710,1715,1683,2205,1189,1698,1692.42,1.17,0,-462,1707,1702,1695,1690,1683,1705,1693,32,507,100,1120,1,1,31812000,540,11.87,0.92,12,0.03,143.00,1854.00,3195,20240516,-46.85,1282,20241210,32.45,1992,-14.76,20250210,1430,18.74,20250409,3195,-46.85,20240516,1282,32.45,20241210,1.73,Y,217500,100,31 억,,371908,N,N,2366,N,00,N +20250509,110905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1698,0,3,0.00,15199144,8981,19.08,1710,1715,1683,2205,1189,1698,1692.37,1.17,0,-446,1707,1702,1695,1690,1683,1705,1693,32,507,100,1120,1,1,31812000,540,11.87,0.92,12,0.03,143.00,1854.00,3195,20240516,-46.85,1282,20241210,32.45,1992,-14.76,20250210,1430,18.74,20250409,3195,-46.85,20240516,1282,32.45,20241210,1.73,Y,217500,100,31 억,,371908,N,N,2366,N,00,N +20250509,100909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1699,1,2,0.06,10243711,6048,12.85,1710,1715,1685,2205,1189,1698,1693.74,1.17,0,-147,1707,1702,1695,1690,1683,1705,1693,32,507,100,1120,1,1,31812000,540,11.88,0.92,12,0.02,143.00,1854.00,3195,20240516,-46.82,1282,20241210,32.53,1992,-14.71,20250210,1430,18.81,20250409,3195,-46.82,20240516,1282,32.53,20241210,1.73,Y,217500,100,31 억,,371908,N,N,2366,N,00,N +20250509,090912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1712,14,2,0.82,319716,187,0.40,1710,1715,1699,2205,1189,1698,1709.71,1.17,0,-29,1707,1702,1695,1690,1683,1705,1693,32,507,100,1120,1,1,31812000,545,11.97,0.92,12,0.00,143.00,1854.00,3195,20240516,-46.42,1282,20241210,33.54,1992,-14.06,20250210,1430,19.72,20250409,3195,-46.42,20240516,1282,33.54,20241210,1.73,Y,217500,100,31 억,,371908,N,N,2366,N,00,N 20250508,160855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1698,10,2,0.59,79458515,46942,128.92,1688,1700,1688,2190,1182,1688,1692.70,1.17,0,2921,1714,1701,1685,1672,1656,1707,1678,32,502,100,1110,1,1,31812000,540,11.87,0.92,12,0.15,143.00,1854.00,3195,20240516,-46.85,1282,20241210,32.45,1992,-14.76,20250210,1430,18.74,20250409,3195,-46.85,20240516,1282,32.45,20241210,1.74,Y,217500,100,31 억,,371459,N,N,2366,N,00,N 20250508,150907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1693,5,2,0.30,76083865,44954,123.46,1688,1700,1688,2190,1182,1688,1692.48,1.17,0,2702,1714,1701,1685,1672,1656,1707,1678,32,502,100,1110,1,1,31812000,539,11.84,0.91,12,0.14,143.00,1854.00,3195,20240516,-47.01,1282,20241210,32.06,1992,-15.01,20250210,1430,18.39,20250409,3195,-47.01,20240516,1282,32.06,20241210,1.74,Y,217500,100,31 억,,371459,N,N,0,N,00,N 20250508,140903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1693,5,2,0.30,56009345,33089,90.88,1688,1700,1688,2190,1182,1688,1692.69,1.17,0,2645,1714,1701,1685,1672,1656,1707,1678,32,502,100,1110,1,1,31812000,539,11.84,0.91,12,0.10,143.00,1854.00,3195,20240516,-47.01,1282,20241210,32.06,1992,-15.01,20250210,1430,18.39,20250409,3195,-47.01,20240516,1282,32.06,20241210,1.74,Y,217500,100,31 억,,371459,N,N,0,N,00,N diff --git a/217620/price/prices-20250501.csv b/217620/price/prices-20250501.csv index c703dc3bbf6f..e82264daf035 100644 --- a/217620/price/prices-20250501.csv +++ b/217620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160902,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240425,0.00,3810,20240425,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240509,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250509,150912,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240425,0.00,3810,20240425,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240509,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250509,140908,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240425,0.00,3810,20240425,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240509,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250509,130907,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240425,0.00,3810,20240425,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240509,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250509,120909,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240425,0.00,3810,20240425,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240509,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250509,110906,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240425,0.00,3810,20240425,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240509,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250509,100909,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240425,0.00,3810,20240425,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240509,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250509,090913,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240425,0.00,3810,20240425,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240509,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N 20250508,160856,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240424,0.00,3810,20240424,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240508,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N 20250508,150907,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240424,0.00,3810,20240424,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240508,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N 20250508,140903,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240424,0.00,3810,20240424,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240508,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N diff --git a/217730/price/prices-20250501.csv b/217730/price/prices-20250501.csv index ddeb804483d5..8d041bc1811f 100644 --- a/217730/price/prices-20250501.csv +++ b/217730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2235,0,3,0.00,572884202,257755,62.01,2215,2255,2205,2905,1565,2235,2222.59,2.65,0,-3158,2331,2282,2246,2197,2161,2265,2180,280,670,500,1510,5,1,56054149,1253,-15.63,2.90,12,0.46,-143.00,770.00,3920,20240610,-42.98,1388,20240909,61.02,2530,-11.66,20250424,1937,15.38,20250203,3920,-42.98,20240610,1388,61.02,20240909,1.00,Y,217730,500,280 억,,1486321,N,N,30274,N,00,N +20250509,150912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,5,2,0.22,539352207,242751,58.40,2215,2255,2205,2905,1565,2235,2221.83,2.65,0,-1823,2331,2282,2246,2197,2161,2265,2180,280,670,500,1510,5,1,56054149,1256,-15.66,2.91,12,0.43,-143.00,770.00,3920,20240610,-42.86,1388,20240909,61.38,2530,-11.46,20250424,1937,15.64,20250203,3920,-42.86,20240610,1388,61.38,20240909,1.00,Y,217730,500,280 억,,1486321,N,N,25980,N,00,N +20250509,140908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2220,-15,5,-0.67,423905227,190883,45.92,2215,2255,2205,2905,1565,2235,2220.76,2.65,0,-10561,2331,2282,2246,2197,2161,2265,2180,280,670,500,1510,5,1,56054149,1244,-15.52,2.88,12,0.34,-143.00,770.00,3920,20240610,-43.37,1388,20240909,59.94,2530,-12.25,20250424,1937,14.61,20250203,3920,-43.37,20240610,1388,59.94,20240909,1.00,Y,217730,500,280 억,,1486321,N,N,25980,N,00,N +20250509,130908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2210,-25,5,-1.12,365992722,164710,39.62,2215,2255,2210,2905,1565,2235,2222.04,2.65,0,-6701,2331,2282,2246,2197,2161,2265,2180,280,670,500,1510,5,1,56054149,1239,-15.45,2.87,12,0.29,-143.00,770.00,3920,20240610,-43.62,1388,20240909,59.22,2530,-12.65,20250424,1937,14.09,20250203,3920,-43.62,20240610,1388,59.22,20240909,1.00,Y,217730,500,280 억,,1486321,N,N,25980,N,00,N +20250509,120910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,-20,5,-0.89,318063522,143050,34.41,2215,2255,2210,2905,1565,2235,2223.44,2.65,0,2931,2331,2282,2246,2197,2161,2265,2180,280,670,500,1510,5,1,56054149,1242,-15.49,2.88,12,0.26,-143.00,770.00,3920,20240610,-43.49,1388,20240909,59.58,2530,-12.45,20250424,1937,14.35,20250203,3920,-43.49,20240610,1388,59.58,20240909,1.00,Y,217730,500,280 억,,1486321,N,N,25980,N,00,N +20250509,110906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,-20,5,-0.89,265408776,119276,28.69,2215,2255,2210,2905,1565,2235,2225.16,2.65,0,1917,2331,2282,2246,2197,2161,2265,2180,280,670,500,1510,5,1,56054149,1242,-15.49,2.88,12,0.21,-143.00,770.00,3920,20240610,-43.49,1388,20240909,59.58,2530,-12.45,20250424,1937,14.35,20250203,3920,-43.49,20240610,1388,59.58,20240909,1.00,Y,217730,500,280 억,,1486321,N,N,25980,N,00,N +20250509,100910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2235,0,3,0.00,216835930,97446,23.44,2215,2255,2210,2905,1565,2235,2225.19,2.65,0,7551,2331,2282,2246,2197,2161,2265,2180,280,670,500,1510,5,1,56054149,1253,-15.63,2.90,12,0.17,-143.00,770.00,3920,20240610,-42.98,1388,20240909,61.02,2530,-11.66,20250424,1937,15.38,20250203,3920,-42.98,20240610,1388,61.02,20240909,1.00,Y,217730,500,280 억,,1486321,N,N,25980,N,00,N +20250509,090913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2220,-15,5,-0.67,32466565,14640,3.52,2215,2235,2215,2905,1565,2235,2217.66,2.65,0,-87,2331,2282,2246,2197,2161,2265,2180,280,670,500,1510,5,1,56054149,1244,-15.52,2.88,12,0.03,-143.00,770.00,3920,20240610,-43.37,1388,20240909,59.94,2530,-12.25,20250424,1937,14.61,20250203,3920,-43.37,20240610,1388,59.94,20240909,1.00,Y,217730,500,280 억,,1486321,N,N,25980,N,00,N 20250508,160856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2235,10,2,0.45,926902160,414167,137.18,2240,2295,2210,2890,1560,2225,2237.99,2.77,0,-21569,2318,2271,2238,2191,2158,2255,2175,280,665,500,1510,5,1,56054149,1253,-15.63,2.90,12,0.74,-143.00,770.00,3920,20240610,-42.98,1388,20240909,61.02,2530,-11.66,20250424,1937,15.38,20250203,3920,-42.98,20240610,1388,61.02,20240909,0.99,Y,217730,500,280 억,,1554520,N,N,25980,N,00,N 20250508,150908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,-10,5,-0.45,892327550,398615,132.03,2240,2295,2210,2890,1560,2225,2238.57,2.77,0,-9161,2318,2271,2238,2191,2158,2255,2175,280,665,500,1510,5,1,56054149,1242,-15.49,2.88,12,0.71,-143.00,770.00,3920,20240610,-43.49,1388,20240909,59.58,2530,-12.45,20250424,1937,14.35,20250203,3920,-43.49,20240610,1388,59.58,20240909,0.99,Y,217730,500,280 억,,1554520,N,N,0,N,00,N 20250508,140904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2225,0,3,0.00,790021945,352482,116.75,2240,2295,2210,2890,1560,2225,2241.31,2.77,0,-1139,2318,2271,2238,2191,2158,2255,2175,280,665,500,1510,5,1,56054149,1247,-15.56,2.89,12,0.63,-143.00,770.00,3920,20240610,-43.24,1388,20240909,60.30,2530,-12.06,20250424,1937,14.87,20250203,3920,-43.24,20240610,1388,60.30,20240909,0.99,Y,217730,500,280 억,,1554520,N,N,0,N,00,N diff --git a/217820/price/prices-20250501.csv b/217820/price/prices-20250501.csv index 9824e2010ff2..b1743c5d4bba 100644 --- a/217820/price/prices-20250501.csv +++ b/217820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2110,-60,5,-2.76,133864055,63017,122.95,2180,2180,2095,2820,1520,2170,2124.26,1.56,0,-1176,2290,2230,2190,2130,2090,2210,2110,237,650,500,1470,5,1,47454559,1001,-1.57,0.93,12,0.13,-1342.00,2264.00,5410,20240430,-61.00,1757,20250409,20.09,3350,-37.01,20250221,1757,20.09,20250409,5320,-60.34,20240509,1757,20.09,20250409,0.04,Y,217820,500,237 억,,740053,N,N,5075,N,00,N +20250509,150912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2110,-60,5,-2.76,128042825,60257,117.57,2180,2180,2095,2820,1520,2170,2124.95,1.56,0,-649,2290,2230,2190,2130,2090,2210,2110,237,650,500,1470,5,1,47454559,1001,-1.57,0.93,12,0.13,-1342.00,2264.00,5410,20240430,-61.00,1757,20250409,20.09,3350,-37.01,20250221,1757,20.09,20250409,5320,-60.34,20240509,1757,20.09,20250409,0.04,Y,217820,500,237 억,,740053,N,N,765,N,00,N +20250509,140908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2110,-60,5,-2.76,116780878,54909,107.13,2180,2180,2095,2820,1520,2170,2126.81,1.56,0,-1278,2290,2230,2190,2130,2090,2210,2110,237,650,500,1470,5,1,47454559,1001,-1.57,0.93,12,0.12,-1342.00,2264.00,5410,20240430,-61.00,1757,20250409,20.09,3350,-37.01,20250221,1757,20.09,20250409,5320,-60.34,20240509,1757,20.09,20250409,0.04,Y,217820,500,237 억,,740053,N,N,765,N,00,N +20250509,130908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,-50,5,-2.30,72019592,33690,65.73,2180,2180,2115,2820,1520,2170,2137.71,1.56,0,-1078,2290,2230,2190,2130,2090,2210,2110,237,650,500,1470,5,1,47454559,1006,-1.58,0.94,12,0.07,-1342.00,2264.00,5410,20240430,-60.81,1757,20250409,20.66,3350,-36.72,20250221,1757,20.66,20250409,5320,-60.15,20240509,1757,20.66,20250409,0.04,Y,217820,500,237 억,,740053,N,N,765,N,00,N +20250509,120910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,-35,5,-1.61,61685490,28823,56.24,2180,2180,2120,2820,1520,2170,2140.15,1.56,0,-1639,2290,2230,2190,2130,2090,2210,2110,237,650,500,1470,5,1,47454559,1013,-1.59,0.94,12,0.06,-1342.00,2264.00,5410,20240430,-60.54,1757,20250409,21.51,3350,-36.27,20250221,1757,21.51,20250409,5320,-59.87,20240509,1757,21.51,20250409,0.04,Y,217820,500,237 억,,740053,N,N,765,N,00,N +20250509,110906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,-40,5,-1.84,57293400,26765,52.22,2180,2180,2120,2820,1520,2170,2140.61,1.56,0,-1919,2290,2230,2190,2130,2090,2210,2110,237,650,500,1470,5,1,47454559,1011,-1.59,0.94,12,0.06,-1342.00,2264.00,5410,20240430,-60.63,1757,20250409,21.23,3350,-36.42,20250221,1757,21.23,20250409,5320,-59.96,20240509,1757,21.23,20250409,0.04,Y,217820,500,237 억,,740053,N,N,765,N,00,N +20250509,100910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,-35,5,-1.61,44118110,20580,40.15,2180,2180,2125,2820,1520,2170,2143.74,1.56,0,-37,2290,2230,2190,2130,2090,2210,2110,237,650,500,1470,5,1,47454559,1013,-1.59,0.94,12,0.04,-1342.00,2264.00,5410,20240430,-60.54,1757,20250409,21.51,3350,-36.27,20250221,1757,21.51,20250409,5320,-59.87,20240509,1757,21.51,20250409,0.04,Y,217820,500,237 억,,740053,N,N,765,N,00,N +20250509,090913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,-5,5,-0.23,7406170,3425,6.68,2180,2180,2155,2820,1520,2170,2162.39,1.56,0,-1938,2290,2230,2190,2130,2090,2210,2110,237,650,500,1470,5,1,47454559,1027,-1.61,0.96,12,0.01,-1342.00,2264.00,5410,20240430,-59.98,1757,20250409,23.22,3350,-35.37,20250221,1757,23.22,20250409,5320,-59.30,20240509,1757,23.22,20250409,0.04,Y,217820,500,237 억,,740053,N,N,765,N,00,N 20250508,160856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-5,5,-0.23,112007442,51253,16.44,2195,2250,2150,2825,1525,2175,2185.38,1.59,0,4106,2431,2302,2216,2087,2001,2367,2152,237,650,500,1470,5,1,47454559,1030,-1.62,0.96,12,0.11,-1342.00,2264.00,5410,20240430,-59.89,1757,20250409,23.51,3350,-35.22,20250221,1757,23.51,20250409,5320,-59.21,20240508,1757,23.51,20250409,0.05,Y,217820,500,237 억,,756317,N,N,765,N,00,N 20250508,150908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,-10,5,-0.46,107308107,49087,15.75,2195,2250,2150,2825,1525,2175,2186.08,1.59,0,4310,2431,2302,2216,2087,2001,2367,2152,237,650,500,1470,5,1,47454559,1027,-1.61,0.96,12,0.10,-1342.00,2264.00,5410,20240430,-59.98,1757,20250409,23.22,3350,-35.37,20250221,1757,23.22,20250409,5320,-59.30,20240508,1757,23.22,20250409,0.05,Y,217820,500,237 억,,756317,N,N,564,N,00,N 20250508,140904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,0,3,0.00,92804157,42400,13.60,2195,2250,2150,2825,1525,2175,2188.78,1.59,0,598,2431,2302,2216,2087,2001,2367,2152,237,650,500,1470,5,1,47454559,1032,-1.62,0.96,12,0.09,-1342.00,2264.00,5410,20240430,-59.80,1757,20250409,23.79,3350,-35.07,20250221,1757,23.79,20250409,5320,-59.12,20240508,1757,23.79,20250409,0.05,Y,217820,500,237 억,,756317,N,N,564,N,00,N diff --git a/217880/price/prices-20250501.csv b/217880/price/prices-20250501.csv index f7df7989be06..efb664fcc0ac 100644 --- a/217880/price/prices-20250501.csv +++ b/217880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160902,57,100.00,KONEX,,,N,N,N,N, ,N,2610,-70,5,-2.61,8784015,3364,42.77,2745,2745,2600,3080,2280,2680,2611.18,0.00,0,0,2826,2752,2701,2627,2576,2727,2602,54,400,500,1820,5,1,10727290,280,-10.04,25.59,12,0.03,-260.00,102.00,3600,20240528,-27.50,1716,20240426,52.10,3100,-15.81,20250320,2255,15.74,20250115,3600,-27.50,20240528,1912,36.51,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250509,150913,57,100.00,KONEX,,,N,N,N,N, ,N,2690,10,2,0.37,7086170,2714,34.50,2745,2745,2600,3080,2280,2680,2610.97,0.00,0,0,2826,2752,2701,2627,2576,2727,2602,54,400,500,1820,5,1,10727290,289,-10.35,26.37,12,0.03,-260.00,102.00,3600,20240528,-25.28,1716,20240426,56.76,3100,-13.23,20250320,2255,19.29,20250115,3600,-25.28,20240528,1912,40.69,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250509,140909,57,100.00,KONEX,,,N,N,N,N, ,N,2690,10,2,0.37,7086170,2714,34.50,2745,2745,2600,3080,2280,2680,2610.97,0.00,0,0,2826,2752,2701,2627,2576,2727,2602,54,400,500,1820,5,1,10727290,289,-10.35,26.37,12,0.03,-260.00,102.00,3600,20240528,-25.28,1716,20240426,56.76,3100,-13.23,20250320,2255,19.29,20250115,3600,-25.28,20240528,1912,40.69,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250509,130908,57,100.00,KONEX,,,N,N,N,N, ,N,2690,10,2,0.37,7086170,2714,34.50,2745,2745,2600,3080,2280,2680,2610.97,0.00,0,0,2826,2752,2701,2627,2576,2727,2602,54,400,500,1820,5,1,10727290,289,-10.35,26.37,12,0.03,-260.00,102.00,3600,20240528,-25.28,1716,20240426,56.76,3100,-13.23,20250320,2255,19.29,20250115,3600,-25.28,20240528,1912,40.69,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250509,120910,57,100.00,KONEX,,,N,N,N,N, ,N,2690,10,2,0.37,7086170,2714,34.50,2745,2745,2600,3080,2280,2680,2610.97,0.00,0,0,2826,2752,2701,2627,2576,2727,2602,54,400,500,1820,5,1,10727290,289,-10.35,26.37,12,0.03,-260.00,102.00,3600,20240528,-25.28,1716,20240426,56.76,3100,-13.23,20250320,2255,19.29,20250115,3600,-25.28,20240528,1912,40.69,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250509,110906,57,100.00,KONEX,,,N,N,N,N, ,N,2690,10,2,0.37,7086170,2714,34.50,2745,2745,2600,3080,2280,2680,2610.97,0.00,0,0,2826,2752,2701,2627,2576,2727,2602,54,400,500,1820,5,1,10727290,289,-10.35,26.37,12,0.03,-260.00,102.00,3600,20240528,-25.28,1716,20240426,56.76,3100,-13.23,20250320,2255,19.29,20250115,3600,-25.28,20240528,1912,40.69,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250509,100910,57,100.00,KONEX,,,N,N,N,N, ,N,2690,10,2,0.37,6631900,2544,32.34,2745,2745,2600,3080,2280,2680,2606.88,0.00,0,0,2826,2752,2701,2627,2576,2727,2602,54,400,500,1820,5,1,10727290,289,-10.35,26.37,12,0.02,-260.00,102.00,3600,20240528,-25.28,1716,20240426,56.76,3100,-13.23,20250320,2255,19.29,20250115,3600,-25.28,20240528,1912,40.69,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250509,090913,57,100.00,KONEX,,,N,N,N,N, ,N,2745,65,2,2.43,27450,10,0.13,2745,2745,2745,3080,2280,2680,2745.00,0.00,0,0,2826,2752,2701,2627,2576,2727,2602,54,400,500,1820,5,1,10727290,294,-10.56,26.91,12,0.00,-260.00,102.00,3600,20240528,-23.75,1716,20240426,59.97,3100,-11.45,20250320,2255,21.73,20250115,3600,-23.75,20240528,1912,43.57,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N 20250508,160856,57,100.00,KONEX,,,N,N,N,N, ,N,2680,-110,5,-3.94,21083065,7866,88.03,2730,2775,2650,3205,2375,2790,2680.28,0.00,0,0,2890,2840,2745,2695,2600,2792,2647,54,415,500,1890,5,1,10727290,287,-10.31,26.27,12,0.07,-260.00,102.00,3600,20240528,-25.56,1716,20240426,56.18,3100,-13.55,20250320,2255,18.85,20250115,3600,-25.56,20240528,1912,40.17,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N 20250508,150908,57,100.00,KONEX,,,N,N,N,N, ,N,2720,-70,5,-2.51,20949065,7816,87.47,2730,2775,2650,3205,2375,2790,2680.28,0.00,0,0,2890,2840,2745,2695,2600,2792,2647,54,415,500,1890,5,1,10727290,292,-10.46,26.67,12,0.07,-260.00,102.00,3600,20240528,-24.44,1716,20240426,58.51,3100,-12.26,20250320,2255,20.62,20250115,3600,-24.44,20240528,1912,42.26,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N 20250508,140904,57,100.00,KONEX,,,N,N,N,N, ,N,2760,-30,5,-1.08,20036905,7482,83.73,2730,2775,2650,3205,2375,2790,2678.01,0.00,0,0,2890,2840,2745,2695,2600,2792,2647,54,415,500,1890,5,1,10727290,296,-10.62,27.06,12,0.07,-260.00,102.00,3600,20240528,-23.33,1716,20240426,60.84,3100,-10.97,20250320,2255,22.39,20250115,3600,-23.33,20240528,1912,44.35,20240514,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N diff --git a/217910/price/prices-20250501.csv b/217910/price/prices-20250501.csv index ae4cfd9d9b88..d57d175353d7 100644 --- a/217910/price/prices-20250501.csv +++ b/217910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160903,57,100.00,KONEX,,,N,N,N,N, ,N,398,-7,5,-1.73,1991,5,9.09,399,399,398,465,345,405,398.20,0.00,0,0,405,405,405,405,405,405,405,14,60,100,240,1,1,13990522,56,-2.04,2.14,12,0.00,-195.00,186.00,556,20250312,-28.42,284,20250407,40.14,556,-28.42,20250312,284,40.14,20250407,556,-28.42,20250312,284,40.14,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250509,150913,57,100.00,KONEX,,,N,N,N,N, ,N,398,-7,5,-1.73,1991,5,9.09,399,399,398,465,345,405,398.20,0.00,0,0,405,405,405,405,405,405,405,14,60,100,240,1,1,13990522,56,-2.04,2.14,12,0.00,-195.00,186.00,556,20250312,-28.42,284,20250407,40.14,556,-28.42,20250312,284,40.14,20250407,556,-28.42,20250312,284,40.14,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250509,140909,57,100.00,KONEX,,,N,N,N,N, ,N,398,-7,5,-1.73,1991,5,9.09,399,399,398,465,345,405,398.20,0.00,0,0,405,405,405,405,405,405,405,14,60,100,240,1,1,13990522,56,-2.04,2.14,12,0.00,-195.00,186.00,556,20250312,-28.42,284,20250407,40.14,556,-28.42,20250312,284,40.14,20250407,556,-28.42,20250312,284,40.14,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250509,130908,57,100.00,KONEX,,,N,N,N,N, ,N,398,-7,5,-1.73,1991,5,9.09,399,399,398,465,345,405,398.20,0.00,0,0,405,405,405,405,405,405,405,14,60,100,240,1,1,13990522,56,-2.04,2.14,12,0.00,-195.00,186.00,556,20250312,-28.42,284,20250407,40.14,556,-28.42,20250312,284,40.14,20250407,556,-28.42,20250312,284,40.14,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250509,120910,57,100.00,KONEX,,,N,N,N,N, ,N,398,-7,5,-1.73,1991,5,9.09,399,399,398,465,345,405,398.20,0.00,0,0,405,405,405,405,405,405,405,14,60,100,240,1,1,13990522,56,-2.04,2.14,12,0.00,-195.00,186.00,556,20250312,-28.42,284,20250407,40.14,556,-28.42,20250312,284,40.14,20250407,556,-28.42,20250312,284,40.14,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250509,110907,57,100.00,KONEX,,,N,N,N,N, ,N,398,-7,5,-1.73,1991,5,9.09,399,399,398,465,345,405,398.20,0.00,0,0,405,405,405,405,405,405,405,14,60,100,240,1,1,13990522,56,-2.04,2.14,12,0.00,-195.00,186.00,556,20250312,-28.42,284,20250407,40.14,556,-28.42,20250312,284,40.14,20250407,556,-28.42,20250312,284,40.14,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250509,100910,57,100.00,KONEX,,,N,N,N,N, ,N,398,-7,5,-1.73,1991,5,9.09,399,399,398,465,345,405,398.20,0.00,0,0,405,405,405,405,405,405,405,14,60,100,240,1,1,13990522,56,-2.04,2.14,12,0.00,-195.00,186.00,556,20250312,-28.42,284,20250407,40.14,556,-28.42,20250312,284,40.14,20250407,556,-28.42,20250312,284,40.14,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250509,090914,57,100.00,KONEX,,,N,N,N,N, ,N,405,0,3,0.00,0,0,0.00,0,0,0,465,345,405,0.00,0.00,0,0,405,405,405,405,405,405,405,14,60,100,240,1,1,13990522,57,-2.08,2.18,12,0.00,-195.00,186.00,556,20250312,-27.16,284,20250407,42.61,556,-27.16,20250312,284,42.61,20250407,556,-27.16,20250312,284,42.61,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N 20250508,160857,57,100.00,KONEX,,,N,N,N,N, ,N,405,-71,4,-14.92,22275,55,5500.00,405,405,405,547,405,476,405.00,0.00,0,0,476,476,476,476,476,476,476,14,71,100,280,1,1,13990522,57,-2.08,2.18,12,0.00,-195.00,186.00,556,20250312,-27.16,284,20250407,42.61,556,-27.16,20250312,284,42.61,20250407,556,-27.16,20250312,284,42.61,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N 20250508,150908,57,100.00,KONEX,,,N,N,N,N, ,N,405,-71,4,-14.92,22275,55,5500.00,405,405,405,547,405,476,405.00,0.00,0,0,476,476,476,476,476,476,476,14,71,100,280,1,1,13990522,57,-2.08,2.18,12,0.00,-195.00,186.00,556,20250312,-27.16,284,20250407,42.61,556,-27.16,20250312,284,42.61,20250407,556,-27.16,20250312,284,42.61,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N 20250508,140905,57,100.00,KONEX,,,N,N,N,N, ,N,405,-71,4,-14.92,2025,5,500.00,405,405,405,547,405,476,405.00,0.00,0,0,476,476,476,476,476,476,476,14,71,100,280,1,1,13990522,57,-2.08,2.18,12,0.00,-195.00,186.00,556,20250312,-27.16,284,20250407,42.61,556,-27.16,20250312,284,42.61,20250407,556,-27.16,20250312,284,42.61,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N diff --git a/217950/price/prices-20250501.csv b/217950/price/prices-20250501.csv index 29bd7e4d3ace..32a798e15cc3 100644 --- a/217950/price/prices-20250501.csv +++ b/217950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160903,57,100.00,KONEX,,,N,N,N,N, ,N,46150,550,2,1.21,227980500,4869,33.44,46500,47700,45600,52400,38800,45600,46822.86,0.00,0,0,48400,47000,45500,44100,42600,47700,44800,20,6800,500,31920,50,1,4064391,1876,18.45,4.37,12,0.12,2501.00,10561.00,50000,20250502,-7.70,23750,20240805,94.32,50000,-7.70,20250502,26700,72.85,20250219,50000,-7.70,20250502,23750,94.32,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250509,150913,57,100.00,KONEX,,,N,N,N,N, ,N,46100,500,2,1.10,226827600,4844,33.27,46500,47700,45600,52400,38800,45600,46826.51,0.00,0,0,48400,47000,45500,44100,42600,47700,44800,20,6800,500,31920,50,1,4064391,1874,18.43,4.37,12,0.12,2501.00,10561.00,50000,20250502,-7.80,23750,20240805,94.11,50000,-7.80,20250502,26700,72.66,20250219,50000,-7.80,20250502,23750,94.11,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250509,140909,57,100.00,KONEX,,,N,N,N,N, ,N,46100,500,2,1.10,207353250,4421,30.36,46500,47700,45600,52400,38800,45600,46901.89,0.00,0,0,48400,47000,45500,44100,42600,47700,44800,20,6800,500,31920,50,1,4064391,1874,18.43,4.37,12,0.11,2501.00,10561.00,50000,20250502,-7.80,23750,20240805,94.11,50000,-7.80,20250502,26700,72.66,20250219,50000,-7.80,20250502,23750,94.11,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250509,130909,57,100.00,KONEX,,,N,N,N,N, ,N,46500,900,2,1.97,196284150,4181,28.72,46500,47700,45600,52400,38800,45600,46946.70,0.00,0,0,48400,47000,45500,44100,42600,47700,44800,20,6800,500,31920,50,1,4064391,1890,18.59,4.40,12,0.10,2501.00,10561.00,50000,20250502,-7.00,23750,20240805,95.79,50000,-7.00,20250502,26700,74.16,20250219,50000,-7.00,20250502,23750,95.79,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250509,120911,57,100.00,KONEX,,,N,N,N,N, ,N,47100,1500,2,3.29,190970250,4067,27.93,46500,47700,45600,52400,38800,45600,46956.05,0.00,0,0,48400,47000,45500,44100,42600,47700,44800,20,6800,500,31920,50,1,4064391,1914,18.83,4.46,12,0.10,2501.00,10561.00,50000,20250502,-5.80,23750,20240805,98.32,50000,-5.80,20250502,26700,76.40,20250219,50000,-5.80,20250502,23750,98.32,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250509,110907,57,100.00,KONEX,,,N,N,N,N, ,N,46700,1100,2,2.41,75433450,1620,11.13,46500,47700,45600,52400,38800,45600,46563.86,0.00,0,0,48400,47000,45500,44100,42600,47700,44800,20,6800,500,31920,50,1,4064391,1898,18.67,4.42,12,0.04,2501.00,10561.00,50000,20250502,-6.60,23750,20240805,96.63,50000,-6.60,20250502,26700,74.91,20250219,50000,-6.60,20250502,23750,96.63,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250509,100911,57,100.00,KONEX,,,N,N,N,N, ,N,45850,250,2,0.55,21039950,455,3.12,46500,47700,45600,52400,38800,45600,46241.65,0.00,0,0,48400,47000,45500,44100,42600,47700,44800,20,6800,500,31920,50,1,4064391,1864,18.33,4.34,12,0.01,2501.00,10561.00,50000,20250502,-8.30,23750,20240805,93.05,50000,-8.30,20250502,26700,71.72,20250219,50000,-8.30,20250502,23750,93.05,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250509,090914,57,100.00,KONEX,,,N,N,N,N, ,N,47700,2100,2,4.61,2581300,55,0.38,46500,47700,46500,52400,38800,45600,46932.73,0.00,0,0,48400,47000,45500,44100,42600,47700,44800,20,6800,500,31920,50,1,4064391,1939,19.07,4.52,12,0.00,2501.00,10561.00,50000,20250502,-4.60,23750,20240805,100.84,50000,-4.60,20250502,26700,78.65,20250219,50000,-4.60,20250502,23750,100.84,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N 20250508,160857,57,100.00,KONEX,,,N,N,N,N, ,N,45600,1600,2,3.64,665555250,14560,273.43,44900,46900,44000,50600,37400,44000,45711.21,0.00,0,0,48966,46482,44816,42332,40666,45650,41500,20,6600,500,30800,50,1,4064391,1853,18.23,4.32,12,0.36,2501.00,10561.00,50000,20250502,-8.80,23750,20240805,92.00,50000,-8.80,20250502,26700,70.79,20250219,50000,-8.80,20250502,23750,92.00,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N 20250508,150909,57,100.00,KONEX,,,N,N,N,N, ,N,46150,2150,2,4.89,665281650,14554,273.31,44900,46900,44000,50600,37400,44000,45711.26,0.00,0,0,48966,46482,44816,42332,40666,45650,41500,20,6600,500,30800,50,1,4064391,1876,18.45,4.37,12,0.36,2501.00,10561.00,50000,20250502,-7.70,23750,20240805,94.32,50000,-7.70,20250502,26700,72.85,20250219,50000,-7.70,20250502,23750,94.32,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N 20250508,140905,57,100.00,KONEX,,,N,N,N,N, ,N,45350,1350,2,3.07,612473200,13408,251.79,44900,46900,44000,50600,37400,44000,45679.68,0.00,0,0,48966,46482,44816,42332,40666,45650,41500,20,6600,500,30800,50,1,4064391,1843,18.13,4.29,12,0.33,2501.00,10561.00,50000,20250502,-9.30,23750,20240805,90.95,50000,-9.30,20250502,26700,69.85,20250219,50000,-9.30,20250502,23750,90.95,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N diff --git a/218150/price/prices-20250501.csv b/218150/price/prices-20250501.csv index 4b1a5e22027e..b81581564cae 100644 --- a/218150/price/prices-20250501.csv +++ b/218150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3735,-70,5,-1.84,331433481,88502,89.56,3785,3805,3705,4945,2665,3805,3744.93,4.54,0,-39414,3895,3850,3825,3780,3755,3837,3767,20,1140,100,2580,5,1,20415802,763,-177.86,1.71,12,0.43,-21.00,2183.00,5900,20240510,-36.69,3370,20241209,10.83,4760,-21.53,20250311,3550,5.21,20250407,5900,-36.69,20240510,3370,10.83,20241209,4.22,Y,218150,100,20 억,,927433,N,N,6020,N,00,N +20250509,150913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3720,-85,5,-2.23,317782871,84845,85.86,3785,3805,3705,4945,2665,3805,3745.45,4.54,0,-36807,3895,3850,3825,3780,3755,3837,3767,20,1140,100,2580,5,1,20415802,759,-177.14,1.70,12,0.42,-21.00,2183.00,5900,20240510,-36.95,3370,20241209,10.39,4760,-21.85,20250311,3550,4.79,20250407,5900,-36.95,20240510,3370,10.39,20241209,4.22,Y,218150,100,20 억,,927433,N,N,10240,N,00,N +20250509,140909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3725,-80,5,-2.10,281780611,75168,76.07,3785,3805,3715,4945,2665,3805,3748.68,4.54,0,-33281,3895,3850,3825,3780,3755,3837,3767,20,1140,100,2580,5,1,20415802,760,-177.38,1.71,12,0.37,-21.00,2183.00,5900,20240510,-36.86,3370,20241209,10.53,4760,-21.74,20250311,3550,4.93,20250407,5900,-36.86,20240510,3370,10.53,20241209,4.22,Y,218150,100,20 억,,927433,N,N,10240,N,00,N +20250509,130909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3720,-85,5,-2.23,246426799,65657,66.44,3785,3805,3715,4945,2665,3805,3753.24,4.54,0,-33361,3895,3850,3825,3780,3755,3837,3767,20,1140,100,2580,5,1,20415802,759,-177.14,1.70,12,0.32,-21.00,2183.00,5900,20240510,-36.95,3370,20241209,10.39,4760,-21.85,20250311,3550,4.79,20250407,5900,-36.95,20240510,3370,10.39,20241209,4.22,Y,218150,100,20 억,,927433,N,N,10240,N,00,N +20250509,120911,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3755,-50,5,-1.31,199068159,52946,53.58,3785,3805,3730,4945,2665,3805,3759.83,4.54,0,-24805,3895,3850,3825,3780,3755,3837,3767,20,1140,100,2580,5,1,20415802,767,-178.81,1.72,12,0.26,-21.00,2183.00,5900,20240510,-36.36,3370,20241209,11.42,4760,-21.11,20250311,3550,5.77,20250407,5900,-36.36,20240510,3370,11.42,20241209,4.22,Y,218150,100,20 억,,927433,N,N,10240,N,00,N +20250509,110907,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3740,-65,5,-1.71,182721307,48570,49.15,3785,3805,3730,4945,2665,3805,3762.02,4.54,0,-23342,3895,3850,3825,3780,3755,3837,3767,20,1140,100,2580,5,1,20415802,764,-178.10,1.71,12,0.24,-21.00,2183.00,5900,20240510,-36.61,3370,20241209,10.98,4760,-21.43,20250311,3550,5.35,20250407,5900,-36.61,20240510,3370,10.98,20241209,4.22,Y,218150,100,20 억,,927433,N,N,10240,N,00,N +20250509,100911,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3765,-40,5,-1.05,128210142,34023,34.43,3785,3805,3750,4945,2665,3805,3768.34,4.54,0,-15881,3895,3850,3825,3780,3755,3837,3767,20,1140,100,2580,5,1,20415802,769,-179.29,1.72,12,0.17,-21.00,2183.00,5900,20240510,-36.19,3370,20241209,11.72,4760,-20.90,20250311,3550,6.06,20250407,5900,-36.19,20240510,3370,11.72,20241209,4.22,Y,218150,100,20 억,,927433,N,N,10240,N,00,N +20250509,090914,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3785,-20,5,-0.53,21370137,5646,5.71,3785,3805,3780,4945,2665,3805,3785.00,4.54,0,147,3895,3850,3825,3780,3755,3837,3767,20,1140,100,2580,5,1,20415802,773,-180.24,1.73,12,0.03,-21.00,2183.00,5900,20240510,-35.85,3370,20241209,12.31,4760,-20.48,20250311,3550,6.62,20250407,5900,-35.85,20240510,3370,12.31,20241209,4.22,Y,218150,100,20 억,,927433,N,N,10240,N,00,N 20250508,160857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3805,-65,5,-1.68,375051681,98044,45.26,3820,3870,3800,5030,2710,3870,3825.32,4.74,0,-26150,3923,3896,3853,3826,3783,3910,3840,20,1160,100,2630,5,1,20415802,777,-181.19,1.74,12,0.48,-21.00,2183.00,5900,20240510,-35.51,3370,20241209,12.91,4760,-20.06,20250311,3550,7.18,20250407,5900,-35.51,20240510,3370,12.91,20241209,4.28,Y,218150,100,20 억,,968069,N,N,10240,N,00,N 20250508,150909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3815,-55,5,-1.42,339119361,88604,40.90,3820,3870,3810,5030,2710,3870,3827.34,4.74,0,-20199,3923,3896,3853,3826,3783,3910,3840,20,1160,100,2630,5,1,20415802,779,-181.67,1.75,12,0.43,-21.00,2183.00,5900,20240510,-35.34,3370,20241209,13.20,4760,-19.85,20250311,3550,7.46,20250407,5900,-35.34,20240510,3370,13.20,20241209,4.28,Y,218150,100,20 억,,968069,N,N,18322,N,00,N 20250508,140905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3820,-50,5,-1.29,294905026,77016,35.55,3820,3870,3810,5030,2710,3870,3829.11,4.74,0,-14757,3923,3896,3853,3826,3783,3910,3840,20,1160,100,2630,5,1,20415802,780,-181.90,1.75,12,0.38,-21.00,2183.00,5900,20240510,-35.25,3370,20241209,13.35,4760,-19.75,20250311,3550,7.61,20250407,5900,-35.25,20240510,3370,13.35,20241209,4.28,Y,218150,100,20 억,,968069,N,N,18322,N,00,N diff --git a/218410/price/prices-20250501.csv b/218410/price/prices-20250501.csv index 8cd21c1257fb..caeb991024fe 100644 --- a/218410/price/prices-20250501.csv +++ b/218410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16640,80,2,0.48,691532825,41648,70.43,16700,16760,16510,21500,11600,16560,16604.23,8.38,0,11818,16993,16776,16613,16396,16233,16695,16315,134,4940,500,11590,10,1,26484442,4407,17.17,1.34,12,0.16,969.00,12453.00,19810,20250218,-16.00,10630,20240806,56.54,19810,-16.00,20250218,12100,37.52,20250409,19810,-16.00,20250218,10630,56.54,20240806,2.19,Y,218410,500,133 억,,2218076,N,N,792,N,00,N +20250509,150914,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16620,60,2,0.36,644431165,38815,65.64,16700,16760,16510,21500,11600,16560,16602.63,8.38,0,11025,16993,16776,16613,16396,16233,16695,16315,134,4940,500,11590,10,1,26484442,4402,17.15,1.33,12,0.15,969.00,12453.00,19810,20250218,-16.10,10630,20240806,56.35,19810,-16.10,20250218,12100,37.36,20250409,19810,-16.10,20250218,10630,56.35,20240806,2.19,Y,218410,500,133 억,,2218076,N,N,1812,N,00,N +20250509,140910,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16620,60,2,0.36,567916245,34208,57.85,16700,16760,16510,21500,11600,16560,16601.85,8.38,0,8261,16993,16776,16613,16396,16233,16695,16315,134,4940,500,11590,10,1,26484442,4402,17.15,1.33,12,0.13,969.00,12453.00,19810,20250218,-16.10,10630,20240806,56.35,19810,-16.10,20250218,12100,37.36,20250409,19810,-16.10,20250218,10630,56.35,20240806,2.19,Y,218410,500,133 억,,2218076,N,N,1812,N,00,N +20250509,130909,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16610,50,2,0.30,485355040,29238,49.44,16700,16760,16510,21500,11600,16560,16600.15,8.38,0,6286,16993,16776,16613,16396,16233,16695,16315,134,4940,500,11590,10,1,26484442,4399,17.14,1.33,12,0.11,969.00,12453.00,19810,20250218,-16.15,10630,20240806,56.26,19810,-16.15,20250218,12100,37.27,20250409,19810,-16.15,20250218,10630,56.26,20240806,2.19,Y,218410,500,133 억,,2218076,N,N,1812,N,00,N +20250509,120911,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16550,-10,5,-0.06,453509600,27320,46.20,16700,16760,16510,21500,11600,16560,16599.91,8.38,0,5845,16993,16776,16613,16396,16233,16695,16315,134,4940,500,11590,10,1,26484442,4383,17.08,1.33,12,0.10,969.00,12453.00,19810,20250218,-16.46,10630,20240806,55.69,19810,-16.46,20250218,12100,36.78,20250409,19810,-16.46,20250218,10630,55.69,20240806,2.19,Y,218410,500,133 억,,2218076,N,N,1812,N,00,N +20250509,110907,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16570,10,2,0.06,356266580,21447,36.27,16700,16760,16510,21500,11600,16560,16611.49,8.38,0,3394,16993,16776,16613,16396,16233,16695,16315,134,4940,500,11590,10,1,26484442,4388,17.10,1.33,12,0.08,969.00,12453.00,19810,20250218,-16.36,10630,20240806,55.88,19810,-16.36,20250218,12100,36.94,20250409,19810,-16.36,20250218,10630,55.88,20240806,2.19,Y,218410,500,133 억,,2218076,N,N,1812,N,00,N +20250509,100911,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16610,50,2,0.30,273001010,16430,27.78,16700,16760,16550,21500,11600,16560,16616.01,8.38,0,3952,16993,16776,16613,16396,16233,16695,16315,134,4940,500,11590,10,1,26484442,4399,17.14,1.33,12,0.06,969.00,12453.00,19810,20250218,-16.15,10630,20240806,56.26,19810,-16.15,20250218,12100,37.27,20250409,19810,-16.15,20250218,10630,56.26,20240806,2.19,Y,218410,500,133 억,,2218076,N,N,1812,N,00,N +20250509,090914,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16610,50,2,0.30,49783030,2987,5.05,16700,16760,16610,21500,11600,16560,16666.57,8.38,0,-722,16993,16776,16613,16396,16233,16695,16315,134,4940,500,11590,10,1,26484442,4399,17.14,1.33,12,0.01,969.00,12453.00,19810,20250218,-16.15,10630,20240806,56.26,19810,-16.15,20250218,12100,37.27,20250409,19810,-16.15,20250218,10630,56.26,20240806,2.19,Y,218410,500,133 억,,2218076,N,N,1812,N,00,N 20250508,160857,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16560,-360,5,-2.13,979272570,59135,54.65,16830,16830,16450,21950,11850,16920,16559.92,8.39,0,-8005,17260,17090,16780,16610,16300,17175,16695,134,5030,500,11840,10,1,26484442,4386,17.09,1.33,12,0.22,969.00,12453.00,19810,20250218,-16.41,10630,20240806,55.79,19810,-16.41,20250218,12100,36.86,20250409,19810,-16.41,20250218,10630,55.79,20240806,2.27,Y,218410,500,133 억,,2221825,N,N,1812,N,00,N 20250508,150909,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16550,-370,5,-2.19,934938590,56457,52.17,16830,16830,16450,21950,11850,16920,16560.16,8.39,0,-7064,17260,17090,16780,16610,16300,17175,16695,134,5030,500,11840,10,1,26484442,4383,17.08,1.33,12,0.21,969.00,12453.00,19810,20250218,-16.46,10630,20240806,55.69,19810,-16.46,20250218,12100,36.78,20250409,19810,-16.46,20250218,10630,55.69,20240806,2.27,Y,218410,500,133 억,,2221825,N,N,1220,N,00,N 20250508,140905,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16580,-340,5,-2.01,759776120,45880,42.40,16830,16830,16450,21950,11850,16920,16560.04,8.39,0,-5593,17260,17090,16780,16610,16300,17175,16695,134,5030,500,11840,10,1,26484442,4391,17.11,1.33,12,0.17,969.00,12453.00,19810,20250218,-16.30,10630,20240806,55.97,19810,-16.30,20250218,12100,37.02,20250409,19810,-16.30,20250218,10630,55.97,20240806,2.27,Y,218410,500,133 억,,2221825,N,N,1220,N,00,N diff --git a/219130/price/prices-20250501.csv b/219130/price/prices-20250501.csv index d3d7199982e6..30d42059897f 100644 --- a/219130/price/prices-20250501.csv +++ b/219130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14300,220,2,1.56,144484330,10245,96.71,14080,14400,13860,18300,9860,14080,14102.91,2.99,0,2251,14613,14346,14113,13846,13613,14480,13980,32,4220,500,9570,10,1,6314290,903,325.00,1.70,12,0.16,44.00,8388.00,45300,20240514,-68.43,9620,20250409,48.65,15500,-7.74,20250430,9620,48.65,20250409,45300,-68.43,20240514,9620,48.65,20250409,4.99,Y,219130,500,31 억,,188719,N,N,0,N,00,N +20250509,150914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14400,320,2,2.27,137846550,9781,92.33,14080,14400,13860,18300,9860,14080,14093.30,2.99,0,2305,14613,14346,14113,13846,13613,14480,13980,32,4220,500,9570,10,1,6314290,909,327.27,1.72,12,0.15,44.00,8388.00,45300,20240514,-68.21,9620,20250409,49.69,15500,-7.10,20250430,9620,49.69,20250409,45300,-68.21,20240514,9620,49.69,20250409,4.99,Y,219130,500,31 억,,188719,N,N,0,N,00,N +20250509,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14030,-50,5,-0.36,94009350,6690,63.15,14080,14230,13860,18300,9860,14080,14052.22,2.99,0,-105,14613,14346,14113,13846,13613,14480,13980,32,4220,500,9570,10,1,6314290,886,318.86,1.67,12,0.11,44.00,8388.00,45300,20240514,-69.03,9620,20250409,45.84,15500,-9.48,20250430,9620,45.84,20250409,45300,-69.03,20240514,9620,45.84,20250409,4.99,Y,219130,500,31 억,,188719,N,N,0,N,00,N +20250509,130909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14050,-30,5,-0.21,84213450,5991,56.56,14080,14230,13860,18300,9860,14080,14056.66,2.99,0,-155,14613,14346,14113,13846,13613,14480,13980,32,4220,500,9570,10,1,6314290,887,319.32,1.68,12,0.09,44.00,8388.00,45300,20240514,-68.98,9620,20250409,46.05,15500,-9.35,20250430,9620,46.05,20250409,45300,-68.98,20240514,9620,46.05,20250409,4.99,Y,219130,500,31 억,,188719,N,N,0,N,00,N +20250509,120911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14120,40,2,0.28,57935860,4118,38.87,14080,14230,13860,18300,9860,14080,14068.93,2.99,0,-140,14613,14346,14113,13846,13613,14480,13980,32,4220,500,9570,10,1,6314290,892,320.91,1.68,12,0.07,44.00,8388.00,45300,20240514,-68.83,9620,20250409,46.78,15500,-8.90,20250430,9620,46.78,20250409,45300,-68.83,20240514,9620,46.78,20250409,4.99,Y,219130,500,31 억,,188719,N,N,0,N,00,N +20250509,110908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14120,40,2,0.28,56015340,3982,37.59,14080,14230,13860,18300,9860,14080,14067.14,2.99,0,-64,14613,14346,14113,13846,13613,14480,13980,32,4220,500,9570,10,1,6314290,892,320.91,1.68,12,0.06,44.00,8388.00,45300,20240514,-68.83,9620,20250409,46.78,15500,-8.90,20250430,9620,46.78,20250409,45300,-68.83,20240514,9620,46.78,20250409,4.99,Y,219130,500,31 억,,188719,N,N,0,N,00,N +20250509,100911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14170,90,2,0.64,23060170,1651,15.59,14080,14230,13860,18300,9860,14080,13967.40,2.99,0,-854,14613,14346,14113,13846,13613,14480,13980,32,4220,500,9570,10,1,6314290,895,322.05,1.69,12,0.03,44.00,8388.00,45300,20240514,-68.72,9620,20250409,47.30,15500,-8.58,20250430,9620,47.30,20250409,45300,-68.72,20240514,9620,47.30,20250409,4.99,Y,219130,500,31 억,,188719,N,N,0,N,00,N +20250509,090915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14070,-10,5,-0.07,534200,38,0.36,14080,14080,13860,18300,9860,14080,14057.89,2.99,0,-35,14613,14346,14113,13846,13613,14480,13980,32,4220,500,9570,10,1,6314290,888,319.77,1.68,12,0.00,44.00,8388.00,45300,20240514,-68.94,9620,20250409,46.26,15500,-9.23,20250430,9620,46.26,20250409,45300,-68.94,20240514,9620,46.26,20250409,4.99,Y,219130,500,31 억,,188719,N,N,0,N,00,N 20250508,160858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14080,60,2,0.43,149436030,10591,96.51,13880,14380,13880,18220,9820,14020,14109.76,2.97,0,1454,14633,14326,13963,13656,13293,14480,13810,32,4200,500,9530,10,1,6314290,889,320.00,1.68,12,0.17,44.00,8388.00,45300,20240514,-68.92,9620,20250409,46.36,15500,-9.16,20250430,9620,46.36,20250409,45300,-68.92,20240514,9620,46.36,20250409,5.02,Y,219130,500,31 억,,187434,N,N,0,N,00,N 20250508,150909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14180,160,2,1.14,132961860,9424,85.88,13880,14380,13880,18220,9820,14020,14108.86,2.97,0,1481,14633,14326,13963,13656,13293,14480,13810,32,4200,500,9530,10,1,6314290,895,322.27,1.69,12,0.15,44.00,8388.00,45300,20240514,-68.70,9620,20250409,47.40,15500,-8.52,20250430,9620,47.40,20250409,45300,-68.70,20240514,9620,47.40,20250409,5.02,Y,219130,500,31 억,,187434,N,N,0,N,00,N 20250508,140906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14260,240,2,1.71,123218320,8739,79.63,13880,14380,13880,18220,9820,14020,14099.82,2.97,0,1369,14633,14326,13963,13656,13293,14480,13810,32,4200,500,9530,10,1,6314290,900,324.09,1.70,12,0.14,44.00,8388.00,45300,20240514,-68.52,9620,20250409,48.23,15500,-8.00,20250430,9620,48.23,20250409,45300,-68.52,20240514,9620,48.23,20250409,5.02,Y,219130,500,31 억,,187434,N,N,0,N,00,N diff --git a/219420/price/prices-20250501.csv b/219420/price/prices-20250501.csv index b1040f957f6f..20e1cd7af07d 100644 --- a/219420/price/prices-20250501.csv +++ b/219420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,-110,5,-2.01,598441645,110583,253.35,5450,5600,5280,7090,3830,5460,5411.89,3.34,0,-15556,5526,5492,5436,5402,5346,5510,5420,11,1630,100,3490,10,1,11469507,614,-144.59,1.39,12,0.96,-37.00,3857.00,8350,20250117,-35.93,4065,20241115,31.61,8350,-35.93,20250117,4490,19.15,20250409,8350,-35.93,20250117,4065,31.61,20241115,5.33,Y,219420,100,11 억,,383625,N,N,2159,N,00,N +20250509,150914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,-80,5,-1.47,583284375,107757,246.88,5450,5600,5280,7090,3830,5460,5412.96,3.34,0,-15418,5526,5492,5436,5402,5346,5510,5420,11,1630,100,3490,10,1,11469507,617,-145.41,1.39,12,0.94,-37.00,3857.00,8350,20250117,-35.57,4065,20241115,32.35,8350,-35.57,20250117,4490,19.82,20250409,8350,-35.57,20250117,4065,32.35,20241115,5.33,Y,219420,100,11 억,,383625,N,N,1488,N,00,N +20250509,140910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,-150,5,-2.75,551350715,101782,233.19,5450,5600,5280,7090,3830,5460,5416.98,3.34,0,-17745,5526,5492,5436,5402,5346,5510,5420,11,1630,100,3490,10,1,11469507,609,-143.51,1.38,12,0.89,-37.00,3857.00,8350,20250117,-36.41,4065,20241115,30.63,8350,-36.41,20250117,4490,18.26,20250409,8350,-36.41,20250117,4065,30.63,20241115,5.33,Y,219420,100,11 억,,383625,N,N,1488,N,00,N +20250509,130910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-160,5,-2.93,528523060,97475,223.32,5450,5600,5280,7090,3830,5460,5422.14,3.34,0,-18908,5526,5492,5436,5402,5346,5510,5420,11,1630,100,3490,10,1,11469507,608,-143.24,1.37,12,0.85,-37.00,3857.00,8350,20250117,-36.53,4065,20241115,30.38,8350,-36.53,20250117,4490,18.04,20250409,8350,-36.53,20250117,4065,30.38,20241115,5.33,Y,219420,100,11 억,,383625,N,N,1488,N,00,N +20250509,120912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-120,5,-2.20,439877470,80741,184.98,5450,5600,5310,7090,3830,5460,5448.01,3.34,0,-20836,5526,5492,5436,5402,5346,5510,5420,11,1630,100,3490,10,1,11469507,612,-144.32,1.38,12,0.70,-37.00,3857.00,8350,20250117,-36.05,4065,20241115,31.37,8350,-36.05,20250117,4490,18.93,20250409,8350,-36.05,20250117,4065,31.37,20241115,5.33,Y,219420,100,11 억,,383625,N,N,1488,N,00,N +20250509,110908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,-140,5,-2.56,407362950,74636,171.00,5450,5600,5310,7090,3830,5460,5458.00,3.34,0,-18210,5526,5492,5436,5402,5346,5510,5420,11,1630,100,3490,10,1,11469507,610,-143.78,1.38,12,0.65,-37.00,3857.00,8350,20250117,-36.29,4065,20241115,30.87,8350,-36.29,20250117,4490,18.49,20250409,8350,-36.29,20250117,4065,30.87,20241115,5.33,Y,219420,100,11 억,,383625,N,N,1488,N,00,N +20250509,100912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,-90,5,-1.65,331628270,60424,138.43,5450,5600,5360,7090,3830,5460,5488.35,3.34,0,-15979,5526,5492,5436,5402,5346,5510,5420,11,1630,100,3490,10,1,11469507,616,-145.14,1.39,12,0.53,-37.00,3857.00,8350,20250117,-35.69,4065,20241115,32.10,8350,-35.69,20250117,4490,19.60,20250409,8350,-35.69,20250117,4065,32.10,20241115,5.33,Y,219420,100,11 억,,383625,N,N,1488,N,00,N +20250509,090915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,50,2,0.92,48324950,8771,20.09,5450,5550,5430,7090,3830,5460,5509.63,3.34,0,-2120,5526,5492,5436,5402,5346,5510,5420,11,1630,100,3490,10,1,11469507,632,-148.92,1.43,12,0.08,-37.00,3857.00,8350,20250117,-34.01,4065,20241115,35.55,8350,-34.01,20250117,4490,22.72,20250409,8350,-34.01,20250117,4065,35.55,20241115,5.33,Y,219420,100,11 억,,383625,N,N,1488,N,00,N 20250508,160858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,60,2,1.11,228303960,42017,85.89,5410,5470,5380,7020,3780,5400,5433.61,3.25,0,13025,5520,5460,5370,5310,5220,5490,5340,11,1620,100,3450,10,1,11469507,626,-147.57,1.42,12,0.37,-37.00,3857.00,8350,20250117,-34.61,4065,20241115,34.32,8350,-34.61,20250117,4490,21.60,20250409,8350,-34.61,20250117,4065,34.32,20241115,5.25,Y,219420,100,11 억,,372386,N,N,1488,N,00,N 20250508,150910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5440,40,2,0.74,219917225,40482,82.75,5410,5470,5380,7020,3780,5400,5432.47,3.25,0,12542,5520,5460,5370,5310,5220,5490,5340,11,1620,100,3450,10,1,11469507,624,-147.03,1.41,12,0.35,-37.00,3857.00,8350,20250117,-34.85,4065,20241115,33.83,8350,-34.85,20250117,4490,21.16,20250409,8350,-34.85,20250117,4065,33.83,20241115,5.25,Y,219420,100,11 억,,372386,N,N,1935,N,00,N 20250508,140906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,10,2,0.19,157502075,29031,59.34,5410,5470,5380,7020,3780,5400,5425.31,3.25,0,3608,5520,5460,5370,5310,5220,5490,5340,11,1620,100,3450,10,1,11469507,621,-146.22,1.40,12,0.25,-37.00,3857.00,8350,20250117,-35.21,4065,20241115,33.09,8350,-35.21,20250117,4490,20.49,20250409,8350,-35.21,20250117,4065,33.09,20241115,5.25,Y,219420,100,11 억,,372386,N,N,1935,N,00,N diff --git a/219550/price/prices-20250501.csv b/219550/price/prices-20250501.csv index e864519bcd85..6e7f1716ddbc 100644 --- a/219550/price/prices-20250501.csv +++ b/219550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160904,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,-13,5,-2.13,443176300,725661,152.69,625,635,595,791,427,609,610.72,0.43,0,39068,652,630,618,596,584,624,590,625,182,500,0,1,1,125069626,745,-0.84,6.02,12,0.58,-706.00,99.00,1048,20241111,-43.13,222,20240902,168.47,995,-40.10,20250206,494,20.65,20250102,1048,-43.13,20241111,222,168.47,20240902,0.00,Y,219550,500,625 억,,533124,N,N,0,N,00,N +20250509,150915,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,623,14,2,2.30,396668844,648682,136.49,625,635,595,791,427,609,611.50,0.43,0,19244,652,630,618,596,584,624,590,625,182,500,0,1,1,125069626,779,-0.88,6.29,12,0.52,-706.00,99.00,1048,20241111,-40.55,222,20240902,180.63,995,-37.39,20250206,494,26.11,20250102,1048,-40.55,20241111,222,180.63,20240902,0.00,Y,219550,500,625 억,,533124,N,N,0,N,00,N +20250509,140911,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,-7,5,-1.15,215632204,357176,75.16,625,629,595,791,427,609,603.71,0.43,0,-12266,652,630,618,596,584,624,590,625,182,500,0,1,1,125069626,753,-0.85,6.08,12,0.29,-706.00,99.00,1048,20241111,-42.56,222,20240902,171.17,995,-39.50,20250206,494,21.86,20250102,1048,-42.56,20241111,222,171.17,20240902,0.00,Y,219550,500,625 억,,533124,N,N,0,N,00,N +20250509,130910,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,609,0,3,0.00,171102573,282723,59.49,625,629,595,791,427,609,605.20,0.43,0,-2631,652,630,618,596,584,624,590,625,182,500,0,1,1,125069626,762,-0.86,6.15,12,0.23,-706.00,99.00,1048,20241111,-41.89,222,20240902,174.32,995,-38.79,20250206,494,23.28,20250102,1048,-41.89,20241111,222,174.32,20240902,0.00,Y,219550,500,625 억,,533124,N,N,0,N,00,N +20250509,120912,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-9,5,-1.48,156094393,257759,54.24,625,629,595,791,427,609,605.58,0.43,0,-1930,652,630,618,596,584,624,590,625,182,500,0,1,1,125069626,750,-0.85,6.06,12,0.21,-706.00,99.00,1048,20241111,-42.75,222,20240902,170.27,995,-39.70,20250206,494,21.46,20250102,1048,-42.75,20241111,222,170.27,20240902,0.00,Y,219550,500,625 억,,533124,N,N,0,N,00,N +20250509,110908,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-9,5,-1.48,131899896,217442,45.75,625,629,595,791,427,609,606.60,0.43,0,-18191,652,630,618,596,584,624,590,625,182,500,0,1,1,125069626,750,-0.85,6.06,12,0.17,-706.00,99.00,1048,20241111,-42.75,222,20240902,170.27,995,-39.70,20250206,494,21.46,20250102,1048,-42.75,20241111,222,170.27,20240902,0.00,Y,219550,500,625 억,,533124,N,N,0,N,00,N +20250509,100912,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,-5,5,-0.82,67961820,110845,23.32,625,629,598,791,427,609,613.12,0.43,0,-19923,652,630,618,596,584,624,590,625,182,500,0,1,1,125069626,755,-0.86,6.10,12,0.09,-706.00,99.00,1048,20241111,-42.37,222,20240902,172.07,995,-39.30,20250206,494,22.27,20250102,1048,-42.37,20241111,222,172.07,20240902,0.00,Y,219550,500,625 억,,533124,N,N,0,N,00,N +20250509,090915,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,624,15,2,2.46,19273510,30904,6.50,625,629,620,791,427,609,623.66,0.43,0,-14100,652,630,618,596,584,624,590,625,182,500,0,1,1,125069626,780,-0.88,6.30,12,0.02,-706.00,99.00,1048,20241111,-40.46,222,20240902,181.08,995,-37.29,20250206,494,26.32,20250102,1048,-40.46,20241111,222,181.08,20240902,0.00,Y,219550,500,625 억,,533124,N,N,0,N,00,N 20250508,160858,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,609,-21,5,-3.33,292193378,474849,199.62,630,640,606,819,441,630,615.34,0.48,0,-78456,667,648,637,618,607,643,613,625,189,500,0,1,1,125069626,762,-0.86,6.15,12,0.38,-706.00,99.00,1048,20241111,-41.89,222,20240902,174.32,995,-38.79,20250206,494,23.28,20250102,1048,-41.89,20241111,222,174.32,20240902,0.00,Y,219550,500,625 억,,596149,N,N,998,N,00,N 20250508,150910,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,609,-21,5,-3.33,287623179,467354,196.47,630,640,606,819,441,630,615.43,0.48,0,-77410,667,648,637,618,607,643,613,625,189,500,0,1,1,125069626,762,-0.86,6.15,12,0.37,-706.00,99.00,1048,20241111,-41.89,222,20240902,174.32,995,-38.79,20250206,494,23.28,20250102,1048,-41.89,20241111,222,174.32,20240902,0.00,Y,219550,500,625 억,,596149,N,N,998,N,00,N 20250508,140906,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,609,-21,5,-3.33,222948892,361117,151.81,630,640,606,819,441,630,617.39,0.48,0,-76609,667,648,637,618,607,643,613,625,189,500,0,1,1,125069626,762,-0.86,6.15,12,0.29,-706.00,99.00,1048,20241111,-41.89,222,20240902,174.32,995,-38.79,20250206,494,23.28,20250102,1048,-41.89,20241111,222,174.32,20240902,0.00,Y,219550,500,625 억,,596149,N,N,998,N,00,N diff --git a/219750/price/prices-20250501.csv b/219750/price/prices-20250501.csv index 84508b44b4aa..8703741e4d36 100644 --- a/219750/price/prices-20250501.csv +++ b/219750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160904,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240425,0.00,967,20240425,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240509,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250509,150915,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240425,0.00,967,20240425,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240509,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250509,140911,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240425,0.00,967,20240425,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240509,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250509,130910,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240425,0.00,967,20240425,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240509,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250509,120912,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240425,0.00,967,20240425,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240509,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250509,110908,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240425,0.00,967,20240425,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240509,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250509,100912,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240425,0.00,967,20240425,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240509,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250509,090915,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240425,0.00,967,20240425,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240509,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N 20250508,160858,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240424,0.00,967,20240424,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240508,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N 20250508,150910,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240424,0.00,967,20240424,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240508,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N 20250508,140906,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240424,0.00,967,20240424,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240508,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N diff --git a/220100/price/prices-20250501.csv b/220100/price/prices-20250501.csv index 92180c8c2b5c..631cdc6ee61a 100644 --- a/220100/price/prices-20250501.csv +++ b/220100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18100,120,2,0.67,3235293145,179086,167.72,17900,18380,17870,23350,12590,17980,18065.58,2.34,0,34029,18400,18190,17960,17750,17520,18075,17635,111,5370,500,12940,10,1,22102155,4000,-42.69,7.45,12,0.81,-424.00,2431.00,31250,20241016,-42.08,11610,20240429,55.90,26600,-31.95,20250314,16600,9.04,20250103,31250,-42.08,20241016,11660,55.23,20240513,2.28,Y,220100,500,110 억,,516245,N,N,9210,N,00,N +20250509,150915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18060,80,2,0.44,3150519125,174396,163.33,17900,18380,17870,23350,12590,17980,18065.32,2.34,0,33744,18400,18190,17960,17750,17520,18075,17635,111,5370,500,12940,10,1,22102155,3992,-42.59,7.43,12,0.79,-424.00,2431.00,31250,20241016,-42.21,11610,20240429,55.56,26600,-32.11,20250314,16600,8.80,20250103,31250,-42.21,20241016,11660,54.89,20240513,2.28,Y,220100,500,110 억,,516245,N,N,6218,N,00,N +20250509,140911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17950,-30,5,-0.17,2607206685,144274,135.12,17900,18380,17870,23350,12590,17980,18071.22,2.34,0,21770,18400,18190,17960,17750,17520,18075,17635,111,5370,500,12940,10,1,22102155,3967,-42.33,7.38,12,0.65,-424.00,2431.00,31250,20241016,-42.56,11610,20240429,54.61,26600,-32.52,20250314,16600,8.13,20250103,31250,-42.56,20241016,11660,53.95,20240513,2.28,Y,220100,500,110 억,,516245,N,N,6218,N,00,N +20250509,130911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17900,-80,5,-0.44,2275570455,125791,117.81,17900,18380,17870,23350,12590,17980,18090.09,2.34,0,17033,18400,18190,17960,17750,17520,18075,17635,111,5370,500,12940,10,1,22102155,3956,-42.22,7.36,12,0.57,-424.00,2431.00,31250,20241016,-42.72,11610,20240429,54.18,26600,-32.71,20250314,16600,7.83,20250103,31250,-42.72,20241016,11660,53.52,20240513,2.28,Y,220100,500,110 억,,516245,N,N,6218,N,00,N +20250509,120912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18070,90,2,0.50,1839641255,101526,95.08,17900,18380,17870,23350,12590,17980,18119.90,2.34,0,14047,18400,18190,17960,17750,17520,18075,17635,111,5370,500,12940,10,1,22102155,3994,-42.62,7.43,12,0.46,-424.00,2431.00,31250,20241016,-42.18,11610,20240429,55.64,26600,-32.07,20250314,16600,8.86,20250103,31250,-42.18,20241016,11660,54.97,20240513,2.28,Y,220100,500,110 억,,516245,N,N,6218,N,00,N +20250509,110909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18110,130,2,0.72,1371704985,75687,70.89,17900,18380,17870,23350,12590,17980,18123.39,2.34,0,4597,18400,18190,17960,17750,17520,18075,17635,111,5370,500,12940,10,1,22102155,4003,-42.71,7.45,12,0.34,-424.00,2431.00,31250,20241016,-42.05,11610,20240429,55.99,26600,-31.92,20250314,16600,9.10,20250103,31250,-42.05,20241016,11660,55.32,20240513,2.28,Y,220100,500,110 억,,516245,N,N,6218,N,00,N +20250509,100913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18210,230,2,1.28,899280405,49740,46.58,17900,18380,17870,23350,12590,17980,18079.62,2.34,0,5073,18400,18190,17960,17750,17520,18075,17635,111,5370,500,12940,10,1,22102155,4025,-42.95,7.49,12,0.23,-424.00,2431.00,31250,20241016,-41.73,11610,20240429,56.85,26600,-31.54,20250314,16600,9.70,20250103,31250,-41.73,20241016,11660,56.17,20240513,2.28,Y,220100,500,110 억,,516245,N,N,6218,N,00,N +20250509,090915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18070,90,2,0.50,142975810,7967,7.46,17900,18080,17880,23350,12590,17980,17946.00,2.34,0,1010,18400,18190,17960,17750,17520,18075,17635,111,5370,500,12940,10,1,22102155,3994,-42.62,7.43,12,0.04,-424.00,2431.00,31250,20241016,-42.18,11610,20240429,55.64,26600,-32.07,20250314,16600,8.86,20250103,31250,-42.18,20241016,11660,54.97,20240513,2.28,Y,220100,500,110 억,,516245,N,N,6218,N,00,N 20250508,160859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17980,70,2,0.39,1908060280,106774,69.81,18000,18170,17730,23250,12540,17910,17870.08,2.34,0,7062,18543,18226,17683,17366,16823,18385,17525,111,5340,500,12890,10,1,22102155,3974,-42.41,7.40,12,0.48,-424.00,2431.00,31250,20241016,-42.46,11540,20240424,55.81,26600,-32.41,20250314,16600,8.31,20250103,31250,-42.46,20241016,11660,54.20,20240513,2.30,Y,220100,500,110 억,,516656,N,N,6218,N,00,N 20250508,150910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17870,-40,5,-0.22,1809978450,101313,66.24,18000,18170,17730,23250,12540,17910,17865.21,2.34,0,8003,18543,18226,17683,17366,16823,18385,17525,111,5340,500,12890,10,1,22102155,3950,-42.15,7.35,12,0.46,-424.00,2431.00,31250,20241016,-42.82,11540,20240424,54.85,26600,-32.82,20250314,16600,7.65,20250103,31250,-42.82,20241016,11660,53.26,20240513,2.30,Y,220100,500,110 억,,516656,N,N,5789,N,00,N 20250508,140907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17900,-10,5,-0.06,1591743650,89113,58.27,18000,18170,17730,23250,12540,17910,17862.08,2.34,0,3129,18543,18226,17683,17366,16823,18385,17525,111,5340,500,12890,10,1,22102155,3956,-42.22,7.36,12,0.40,-424.00,2431.00,31250,20241016,-42.72,11540,20240424,55.11,26600,-32.71,20250314,16600,7.83,20250103,31250,-42.72,20241016,11660,53.52,20240513,2.30,Y,220100,500,110 억,,516656,N,N,5789,N,00,N diff --git a/220180/price/prices-20250501.csv b/220180/price/prices-20250501.csv index 6e3fbf31cb64..400440e4e451 100644 --- a/220180/price/prices-20250501.csv +++ b/220180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-75,5,-2.86,69894420,27273,42.32,2665,2665,2530,3410,1840,2625,2562.77,1.17,0,-2835,2875,2750,2680,2555,2485,2812,2617,97,785,500,1890,5,1,19408000,495,57.95,0.73,12,0.14,44.00,3513.00,4450,20240718,-42.70,1966,20250321,29.70,3020,-15.56,20250502,1966,29.70,20250321,4450,-42.70,20240718,1966,29.70,20250321,0.61,Y,220180,500,97 억,,226739,N,N,0,N,00,N +20250509,150915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,-35,5,-1.33,63473305,24765,38.43,2665,2665,2530,3410,1840,2625,2563.02,1.17,0,-2809,2875,2750,2680,2555,2485,2812,2617,97,785,500,1890,5,1,19408000,503,58.86,0.74,12,0.13,44.00,3513.00,4450,20240718,-41.80,1966,20250321,31.74,3020,-14.24,20250502,1966,31.74,20250321,4450,-41.80,20240718,1966,31.74,20250321,0.61,Y,220180,500,97 억,,226739,N,N,0,N,00,N +20250509,140911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-65,5,-2.48,47585185,18554,28.79,2665,2665,2530,3410,1840,2625,2564.69,1.17,0,-972,2875,2750,2680,2555,2485,2812,2617,97,785,500,1890,5,1,19408000,497,58.18,0.73,12,0.10,44.00,3513.00,4450,20240718,-42.47,1966,20250321,30.21,3020,-15.23,20250502,1966,30.21,20250321,4450,-42.47,20240718,1966,30.21,20250321,0.61,Y,220180,500,97 억,,226739,N,N,0,N,00,N +20250509,130911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-75,5,-2.86,30429115,11805,18.32,2665,2665,2540,3410,1840,2625,2577.65,1.17,0,-1510,2875,2750,2680,2555,2485,2812,2617,97,785,500,1890,5,1,19408000,495,57.95,0.73,12,0.06,44.00,3513.00,4450,20240718,-42.70,1966,20250321,29.70,3020,-15.56,20250502,1966,29.70,20250321,4450,-42.70,20240718,1966,29.70,20250321,0.61,Y,220180,500,97 억,,226739,N,N,0,N,00,N +20250509,120913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-70,5,-2.67,28169730,10918,16.94,2665,2665,2540,3410,1840,2625,2580.12,1.17,0,-1085,2875,2750,2680,2555,2485,2812,2617,97,785,500,1890,5,1,19408000,496,58.07,0.73,12,0.06,44.00,3513.00,4450,20240718,-42.58,1966,20250321,29.96,3020,-15.40,20250502,1966,29.96,20250321,4450,-42.58,20240718,1966,29.96,20250321,0.61,Y,220180,500,97 억,,226739,N,N,0,N,00,N +20250509,110909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,0,3,0.00,9016625,3446,5.35,2665,2665,2595,3410,1840,2625,2616.55,1.17,0,64,2875,2750,2680,2555,2485,2812,2617,97,785,500,1890,5,1,19408000,509,59.66,0.75,12,0.02,44.00,3513.00,4450,20240718,-41.01,1966,20250321,33.52,3020,-13.08,20250502,1966,33.52,20250321,4450,-41.01,20240718,1966,33.52,20250321,0.61,Y,220180,500,97 억,,226739,N,N,0,N,00,N +20250509,100913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,-25,5,-0.95,8818525,3370,5.23,2665,2665,2595,3410,1840,2625,2616.77,1.17,0,82,2875,2750,2680,2555,2485,2812,2617,97,785,500,1890,5,1,19408000,505,59.09,0.74,12,0.02,44.00,3513.00,4450,20240718,-41.57,1966,20250321,32.25,3020,-13.91,20250502,1966,32.25,20250321,4450,-41.57,20240718,1966,32.25,20250321,0.61,Y,220180,500,97 억,,226739,N,N,0,N,00,N +20250509,090916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,0,3,0.00,4597110,1749,2.71,2665,2665,2625,3410,1840,2625,2628.42,1.17,0,231,2875,2750,2680,2555,2485,2812,2617,97,785,500,1890,5,1,19408000,509,59.66,0.75,12,0.01,44.00,3513.00,4450,20240718,-41.01,1966,20250321,33.52,3020,-13.08,20250502,1966,33.52,20250321,4450,-41.01,20240718,1966,33.52,20250321,0.61,Y,220180,500,97 억,,226739,N,N,0,N,00,N 20250508,160859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,5,2,0.19,171658755,64449,194.15,2620,2805,2610,3405,1835,2620,2663.48,1.13,0,8123,2800,2710,2620,2530,2440,2665,2485,97,785,500,1880,5,1,19408000,509,59.66,0.75,12,0.33,44.00,3513.00,4450,20240718,-41.01,1966,20250321,33.52,3020,-13.08,20250502,1966,33.52,20250321,4450,-41.01,20240718,1966,33.52,20250321,0.59,Y,220180,500,97 억,,220188,N,N,0,N,00,N 20250508,150911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,25,2,0.95,168748485,63348,190.83,2620,2805,2610,3405,1835,2620,2663.83,1.13,0,8165,2800,2710,2620,2530,2440,2665,2485,97,785,500,1880,5,1,19408000,513,60.11,0.75,12,0.33,44.00,3513.00,4450,20240718,-40.56,1966,20250321,34.54,3020,-12.42,20250502,1966,34.54,20250321,4450,-40.56,20240718,1966,34.54,20250321,0.59,Y,220180,500,97 억,,220188,N,N,0,N,00,N 20250508,140907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,45,2,1.72,100865145,37387,112.63,2620,2805,2610,3405,1835,2620,2697.87,1.13,0,7693,2800,2710,2620,2530,2440,2665,2485,97,785,500,1880,5,1,19408000,517,60.57,0.76,12,0.19,44.00,3513.00,4450,20240718,-40.11,1966,20250321,35.55,3020,-11.75,20250502,1966,35.55,20250321,4450,-40.11,20240718,1966,35.55,20250321,0.59,Y,220180,500,97 억,,220188,N,N,0,N,00,N diff --git a/220260/price/prices-20250501.csv b/220260/price/prices-20250501.csv index e2e58ed4ae91..91a989b29715 100644 --- a/220260/price/prices-20250501.csv +++ b/220260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4550,-180,5,-3.81,1024054040,222808,25.14,4730,4730,4540,6140,3315,4730,4596.16,0.13,0,-3676,5053,4891,4763,4601,4473,4972,4682,27,1410,100,3310,5,1,26558307,1208,23.45,1.81,12,0.84,194.00,2510.00,7570,20240611,-39.89,2920,20241210,55.82,5580,-18.46,20250207,3655,24.49,20250409,7570,-39.89,20240611,2920,55.82,20241210,4.76,Y,220260,100,26 억,,34291,N,N,47507,N,00,N +20250509,150916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4555,-175,5,-3.70,995556525,216549,24.43,4730,4730,4540,6140,3315,4730,4597.37,0.13,0,-3527,5053,4891,4763,4601,4473,4972,4682,27,1410,100,3310,5,1,26558307,1210,23.48,1.81,12,0.82,194.00,2510.00,7570,20240611,-39.83,2920,20241210,55.99,5580,-18.37,20250207,3655,24.62,20250409,7570,-39.83,20240611,2920,55.99,20241210,4.76,Y,220260,100,26 억,,34291,N,N,95336,N,00,N +20250509,140912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4560,-170,5,-3.59,932663275,202736,22.88,4730,4730,4540,6140,3315,4730,4600.38,0.13,0,-9190,5053,4891,4763,4601,4473,4972,4682,27,1410,100,3310,5,1,26558307,1211,23.51,1.82,12,0.76,194.00,2510.00,7570,20240611,-39.76,2920,20241210,56.16,5580,-18.28,20250207,3655,24.76,20250409,7570,-39.76,20240611,2920,56.16,20241210,4.76,Y,220260,100,26 억,,34291,N,N,95336,N,00,N +20250509,130911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4565,-165,5,-3.49,825968175,179335,20.24,4730,4730,4550,6140,3315,4730,4605.73,0.13,0,-342,5053,4891,4763,4601,4473,4972,4682,27,1410,100,3310,5,1,26558307,1212,23.53,1.82,12,0.68,194.00,2510.00,7570,20240611,-39.70,2920,20241210,56.34,5580,-18.19,20250207,3655,24.90,20250409,7570,-39.70,20240611,2920,56.34,20241210,4.76,Y,220260,100,26 억,,34291,N,N,95336,N,00,N +20250509,120913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4555,-175,5,-3.70,750155295,162715,18.36,4730,4730,4550,6140,3315,4730,4610.24,0.13,0,3853,5053,4891,4763,4601,4473,4972,4682,27,1410,100,3310,5,1,26558307,1210,23.48,1.81,12,0.61,194.00,2510.00,7570,20240611,-39.83,2920,20241210,55.99,5580,-18.37,20250207,3655,24.62,20250409,7570,-39.83,20240611,2920,55.99,20241210,4.76,Y,220260,100,26 억,,34291,N,N,95336,N,00,N +20250509,110909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4615,-115,5,-2.43,503510640,108869,12.28,4730,4730,4575,6140,3315,4730,4624.92,0.13,0,-1310,5053,4891,4763,4601,4473,4972,4682,27,1410,100,3310,5,1,26558307,1226,23.79,1.84,12,0.41,194.00,2510.00,7570,20240611,-39.04,2920,20241210,58.05,5580,-17.29,20250207,3655,26.27,20250409,7570,-39.04,20240611,2920,58.05,20241210,4.76,Y,220260,100,26 억,,34291,N,N,95336,N,00,N +20250509,100913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4620,-110,5,-2.33,394951040,85304,9.63,4730,4730,4575,6140,3315,4730,4629.92,0.13,0,-588,5053,4891,4763,4601,4473,4972,4682,27,1410,100,3310,5,1,26558307,1227,23.81,1.84,12,0.32,194.00,2510.00,7570,20240611,-38.97,2920,20241210,58.22,5580,-17.20,20250207,3655,26.40,20250409,7570,-38.97,20240611,2920,58.22,20241210,4.76,Y,220260,100,26 억,,34291,N,N,95336,N,00,N +20250509,090916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4675,-55,5,-1.16,80904280,17249,1.95,4730,4730,4620,6140,3315,4730,4690.38,0.13,0,-6679,5053,4891,4763,4601,4473,4972,4682,27,1410,100,3310,5,1,26558307,1242,24.10,1.86,12,0.06,194.00,2510.00,7570,20240611,-38.24,2920,20241210,60.10,5580,-16.22,20250207,3655,27.91,20250409,7570,-38.24,20240611,2920,60.10,20241210,4.76,Y,220260,100,26 억,,34291,N,N,95336,N,00,N 20250508,160859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4730,130,2,2.83,4224010047,882769,784.36,4700,4925,4635,5980,3220,4600,4784.98,0.36,0,-70272,4743,4671,4568,4496,4393,4707,4532,27,1380,100,3220,5,1,26558307,1256,24.38,1.88,12,3.32,194.00,2510.00,7570,20240611,-37.52,2920,20241210,61.99,5580,-15.23,20250207,3655,29.41,20250409,7570,-37.52,20240611,2920,61.99,20241210,4.85,Y,220260,100,26 억,,96474,N,N,95336,N,00,N 20250508,150911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4695,95,2,2.07,4129289732,862665,766.49,4700,4925,4635,5980,3220,4600,4786.67,0.36,0,-82587,4743,4671,4568,4496,4393,4707,4532,27,1380,100,3220,5,1,26558307,1247,24.20,1.87,12,3.25,194.00,2510.00,7570,20240611,-37.98,2920,20241210,60.79,5580,-15.86,20250207,3655,28.45,20250409,7570,-37.98,20240611,2920,60.79,20241210,4.85,Y,220260,100,26 억,,96474,N,N,3763,N,00,N 20250508,140907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4680,80,2,1.74,3900814461,813986,723.24,4700,4925,4635,5980,3220,4600,4792.24,0.36,0,-84108,4743,4671,4568,4496,4393,4707,4532,27,1380,100,3220,5,1,26558307,1243,24.12,1.86,12,3.06,194.00,2510.00,7570,20240611,-38.18,2920,20241210,60.27,5580,-16.13,20250207,3655,28.04,20250409,7570,-38.18,20240611,2920,60.27,20241210,4.85,Y,220260,100,26 억,,96474,N,N,3763,N,00,N diff --git a/221800/price/prices-20250501.csv b/221800/price/prices-20250501.csv index bf97d473549d..ec8e683b8f50 100644 --- a/221800/price/prices-20250501.csv +++ b/221800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,-20,5,-0.61,98204878,30103,83.16,3270,3295,3240,4250,2290,3270,3262.30,2.40,0,45,3333,3301,3248,3216,3163,3317,3232,56,980,500,2020,5,1,11287196,367,-12.90,1.07,12,0.27,-252.00,3050.00,5550,20240808,-41.44,2370,20241209,37.13,4465,-27.21,20250228,2625,23.81,20250102,5550,-41.44,20240808,2370,37.13,20241209,3.04,Y,221800,500,56 억,,270737,N,N,0,N,00,N +20250509,150916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,-10,5,-0.31,86418333,26479,73.15,3270,3295,3240,4250,2290,3270,3263.66,2.40,0,-469,3333,3301,3248,3216,3163,3317,3232,56,980,500,2020,5,1,11287196,368,-12.94,1.07,12,0.23,-252.00,3050.00,5550,20240808,-41.26,2370,20241209,37.55,4465,-26.99,20250228,2625,24.19,20250102,5550,-41.26,20240808,2370,37.55,20241209,3.04,Y,221800,500,56 억,,270737,N,N,0,N,00,N +20250509,140912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,-10,5,-0.31,71257478,21836,60.32,3270,3295,3240,4250,2290,3270,3263.30,2.40,0,-1166,3333,3301,3248,3216,3163,3317,3232,56,980,500,2020,5,1,11287196,368,-12.94,1.07,12,0.19,-252.00,3050.00,5550,20240808,-41.26,2370,20241209,37.55,4465,-26.99,20250228,2625,24.19,20250102,5550,-41.26,20240808,2370,37.55,20241209,3.04,Y,221800,500,56 억,,270737,N,N,0,N,00,N +20250509,130911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,-20,5,-0.61,59659353,18281,50.50,3270,3295,3240,4250,2290,3270,3263.46,2.40,0,-660,3333,3301,3248,3216,3163,3317,3232,56,980,500,2020,5,1,11287196,367,-12.90,1.07,12,0.16,-252.00,3050.00,5550,20240808,-41.44,2370,20241209,37.13,4465,-27.21,20250228,2625,23.81,20250102,5550,-41.44,20240808,2370,37.13,20241209,3.04,Y,221800,500,56 억,,270737,N,N,0,N,00,N +20250509,120913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,0,3,0.00,50229710,15391,42.52,3270,3295,3240,4250,2290,3270,3263.58,2.40,0,207,3333,3301,3248,3216,3163,3317,3232,56,980,500,2020,5,1,11287196,369,-12.98,1.07,12,0.14,-252.00,3050.00,5550,20240808,-41.08,2370,20241209,37.97,4465,-26.76,20250228,2625,24.57,20250102,5550,-41.08,20240808,2370,37.97,20241209,3.04,Y,221800,500,56 억,,270737,N,N,0,N,00,N +20250509,110909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,-20,5,-0.61,31870305,9766,26.98,3270,3295,3240,4250,2290,3270,3263.39,2.40,0,-1888,3333,3301,3248,3216,3163,3317,3232,56,980,500,2020,5,1,11287196,367,-12.90,1.07,12,0.09,-252.00,3050.00,5550,20240808,-41.44,2370,20241209,37.13,4465,-27.21,20250228,2625,23.81,20250102,5550,-41.44,20240808,2370,37.13,20241209,3.04,Y,221800,500,56 억,,270737,N,N,0,N,00,N +20250509,100913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,-15,5,-0.46,22269030,6817,18.83,3270,3295,3240,4250,2290,3270,3266.69,2.40,0,-1500,3333,3301,3248,3216,3163,3317,3232,56,980,500,2020,5,1,11287196,367,-12.92,1.07,12,0.06,-252.00,3050.00,5550,20240808,-41.35,2370,20241209,37.34,4465,-27.10,20250228,2625,24.00,20250102,5550,-41.35,20240808,2370,37.34,20241209,3.04,Y,221800,500,56 억,,270737,N,N,0,N,00,N +20250509,090916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3285,15,2,0.46,4982105,1526,4.22,3270,3285,3240,4250,2290,3270,3264.81,2.40,0,-953,3333,3301,3248,3216,3163,3317,3232,56,980,500,2020,5,1,11287196,371,-13.04,1.08,12,0.01,-252.00,3050.00,5550,20240808,-40.81,2370,20241209,38.61,4465,-26.43,20250228,2625,25.14,20250102,5550,-40.81,20240808,2370,38.61,20241209,3.04,Y,221800,500,56 억,,270737,N,N,0,N,00,N 20250508,160859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,40,2,1.24,115773813,35598,135.39,3230,3280,3195,4195,2265,3230,3252.26,2.26,0,15199,3360,3295,3200,3135,3040,3327,3167,56,965,500,2000,5,1,11287196,369,-12.98,1.07,12,0.32,-252.00,3050.00,5550,20240808,-41.08,2370,20241209,37.97,4465,-26.76,20250228,2625,24.57,20250102,5550,-41.08,20240808,2370,37.97,20241209,3.08,Y,221800,500,56 억,,255555,N,N,0,N,00,N 20250508,150911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,25,2,0.77,108214333,33285,126.59,3230,3280,3195,4195,2265,3230,3251.14,2.26,0,14058,3360,3295,3200,3135,3040,3327,3167,56,965,500,2000,5,1,11287196,367,-12.92,1.07,12,0.29,-252.00,3050.00,5550,20240808,-41.35,2370,20241209,37.34,4465,-27.10,20250228,2625,24.00,20250102,5550,-41.35,20240808,2370,37.34,20241209,3.08,Y,221800,500,56 억,,255555,N,N,0,N,00,N 20250508,140907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,15,2,0.46,85737193,26381,100.33,3230,3280,3195,4195,2265,3230,3249.96,2.26,0,8579,3360,3295,3200,3135,3040,3327,3167,56,965,500,2000,5,1,11287196,366,-12.88,1.06,12,0.23,-252.00,3050.00,5550,20240808,-41.53,2370,20241209,36.92,4465,-27.32,20250228,2625,23.62,20250102,5550,-41.53,20240808,2370,36.92,20241209,3.08,Y,221800,500,56 억,,255555,N,N,0,N,00,N diff --git a/221840/price/prices-20250501.csv b/221840/price/prices-20250501.csv index 73b9a1ec8f22..33aa2bf8eb83 100644 --- a/221840/price/prices-20250501.csv +++ b/221840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160906,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1590,-3,5,-0.19,4887501,3090,193.00,1596,1596,1566,2070,1116,1593,1581.72,0.75,0,-33,1623,1607,1583,1567,1543,1616,1576,94,477,500,1080,1,1,18700561,297,-3.17,0.81,12,0.02,-502.00,1970.00,2470,20240430,-35.63,1240,20241209,28.23,1644,-3.28,20250423,1311,21.28,20250407,2470,-35.63,20240529,1240,28.23,20241209,0.00,Y,221840,500,93 억,,139565,N,N,0,N,00,N +20250509,150916,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1577,-16,5,-1.00,3607713,2281,142.47,1596,1596,1566,2070,1116,1593,1581.64,0.75,0,-33,1623,1607,1583,1567,1543,1616,1576,94,477,500,1080,1,1,18700561,295,-3.14,0.80,12,0.01,-502.00,1970.00,2470,20240430,-36.15,1240,20241209,27.18,1644,-4.08,20250423,1311,20.29,20250407,2470,-36.15,20240529,1240,27.18,20241209,0.00,Y,221840,500,93 억,,139565,N,N,0,N,00,N +20250509,140912,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1578,-15,5,-0.94,2174151,1371,85.63,1596,1596,1566,2070,1116,1593,1585.81,0.75,0,-73,1623,1607,1583,1567,1543,1616,1576,94,477,500,1080,1,1,18700561,295,-3.14,0.80,12,0.01,-502.00,1970.00,2470,20240430,-36.11,1240,20241209,27.26,1644,-4.01,20250423,1311,20.37,20250407,2470,-36.11,20240529,1240,27.26,20241209,0.00,Y,221840,500,93 억,,139565,N,N,0,N,00,N +20250509,130912,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1575,-18,5,-1.13,2074264,1308,81.70,1596,1596,1566,2070,1116,1593,1585.83,0.75,0,-50,1623,1607,1583,1567,1543,1616,1576,94,477,500,1080,1,1,18700561,295,-3.14,0.80,12,0.01,-502.00,1970.00,2470,20240430,-36.23,1240,20241209,27.02,1644,-4.20,20250423,1311,20.14,20250407,2470,-36.23,20240529,1240,27.02,20241209,0.00,Y,221840,500,93 억,,139565,N,N,0,N,00,N +20250509,120913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1591,-2,5,-0.13,2041119,1287,80.39,1596,1596,1566,2070,1116,1593,1585.95,0.75,0,-50,1623,1607,1583,1567,1543,1616,1576,94,477,500,1080,1,1,18700561,298,-3.17,0.81,12,0.01,-502.00,1970.00,2470,20240430,-35.59,1240,20241209,28.31,1644,-3.22,20250423,1311,21.36,20250407,2470,-35.59,20240529,1240,28.31,20241209,0.00,Y,221840,500,93 억,,139565,N,N,0,N,00,N +20250509,110910,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1591,-2,5,-0.13,2041119,1287,80.39,1596,1596,1566,2070,1116,1593,1585.95,0.75,0,-50,1623,1607,1583,1567,1543,1616,1576,94,477,500,1080,1,1,18700561,298,-3.17,0.81,12,0.01,-502.00,1970.00,2470,20240430,-35.59,1240,20241209,28.31,1644,-3.22,20250423,1311,21.36,20250407,2470,-35.59,20240529,1240,28.31,20241209,0.00,Y,221840,500,93 억,,139565,N,N,0,N,00,N +20250509,100914,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1592,-1,5,-0.06,959239,608,37.98,1596,1596,1566,2070,1116,1593,1577.70,0.75,0,-65,1623,1607,1583,1567,1543,1616,1576,94,477,500,1080,1,1,18700561,298,-3.17,0.81,12,0.00,-502.00,1970.00,2470,20240430,-35.55,1240,20241209,28.39,1644,-3.16,20250423,1311,21.43,20250407,2470,-35.55,20240529,1240,28.39,20241209,0.00,Y,221840,500,93 억,,139565,N,N,0,N,00,N +20250509,090916,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1596,3,2,0.19,36708,23,1.44,1596,1596,1596,2070,1116,1593,1596.00,0.75,0,-4,1623,1607,1583,1567,1543,1616,1576,94,477,500,1080,1,1,18700561,298,-3.18,0.81,12,0.00,-502.00,1970.00,2470,20240430,-35.38,1240,20241209,28.71,1644,-2.92,20250423,1311,21.74,20250407,2470,-35.38,20240529,1240,28.71,20241209,0.00,Y,221840,500,93 억,,139565,N,N,0,N,00,N 20250508,160900,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1593,-6,5,-0.38,2525775,1601,13.98,1583,1599,1559,2075,1120,1599,1577.62,0.75,0,45,1698,1648,1580,1530,1462,1673,1555,94,476,500,1080,1,1,18700561,298,-3.17,0.81,12,0.01,-502.00,1970.00,2470,20240430,-35.51,1240,20241209,28.47,1644,-3.10,20250423,1311,21.51,20250407,2470,-35.51,20240529,1240,28.47,20241209,0.00,Y,221840,500,93 억,,139520,N,N,0,N,00,N 20250508,150911,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1588,-11,5,-0.69,1898133,1207,10.54,1583,1599,1559,2075,1120,1599,1572.60,0.75,0,114,1698,1648,1580,1530,1462,1673,1555,94,476,500,1080,1,1,18700561,297,-3.16,0.81,12,0.01,-502.00,1970.00,2470,20240430,-35.71,1240,20241209,28.06,1644,-3.41,20250423,1311,21.13,20250407,2470,-35.71,20240529,1240,28.06,20241209,0.00,Y,221840,500,93 억,,139520,N,N,0,N,00,N 20250508,140908,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1561,-38,5,-2.38,1209086,767,6.70,1583,1599,1559,2075,1120,1599,1576.38,0.75,0,113,1698,1648,1580,1530,1462,1673,1555,94,476,500,1080,1,1,18700561,292,-3.11,0.79,12,0.00,-502.00,1970.00,2470,20240430,-36.80,1240,20241209,25.89,1644,-5.05,20250423,1311,19.07,20250407,2470,-36.80,20240529,1240,25.89,20241209,0.00,Y,221840,500,93 억,,139520,N,N,0,N,00,N diff --git a/221980/price/prices-20250501.csv b/221980/price/prices-20250501.csv index dae81287bb25..7d296586c76e 100644 --- a/221980/price/prices-20250501.csv +++ b/221980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11160,80,2,0.72,12837100,1153,182.73,11130,11170,11090,14400,7760,11080,11133.65,0.52,0,-3,11153,11116,11073,11036,10993,11135,11055,20,3320,500,8190,10,1,4034800,450,8.36,0.43,12,0.03,1335.00,25988.00,13180,20240823,-15.33,10480,20250407,6.49,11350,-1.67,20250107,10480,6.49,20250407,13180,-15.33,20240823,10480,6.49,20250407,0.16,Y,221980,500,20 억,,21007,N,N,0,N,00,N +20250509,150916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11160,80,2,0.72,12803630,1150,182.25,11130,11170,11090,14400,7760,11080,11133.59,0.52,0,-3,11153,11116,11073,11036,10993,11135,11055,20,3320,500,8190,10,1,4034800,450,8.36,0.43,12,0.03,1335.00,25988.00,13180,20240823,-15.33,10480,20250407,6.49,11350,-1.67,20250107,10480,6.49,20250407,13180,-15.33,20240823,10480,6.49,20250407,0.16,Y,221980,500,20 억,,21007,N,N,0,N,00,N +20250509,140912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11120,40,2,0.36,11754530,1056,167.35,11130,11170,11090,14400,7760,11080,11131.18,0.52,0,-3,11153,11116,11073,11036,10993,11135,11055,20,3320,500,8190,10,1,4034800,449,8.33,0.43,12,0.03,1335.00,25988.00,13180,20240823,-15.63,10480,20250407,6.11,11350,-2.03,20250107,10480,6.11,20250407,13180,-15.63,20240823,10480,6.11,20250407,0.16,Y,221980,500,20 억,,21007,N,N,0,N,00,N +20250509,130912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11150,70,2,0.63,7830380,704,111.57,11130,11150,11090,14400,7760,11080,11122.70,0.52,0,-3,11153,11116,11073,11036,10993,11135,11055,20,3320,500,8190,10,1,4034800,450,8.35,0.43,12,0.02,1335.00,25988.00,13180,20240823,-15.40,10480,20250407,6.39,11350,-1.76,20250107,10480,6.39,20250407,13180,-15.40,20240823,10480,6.39,20250407,0.16,Y,221980,500,20 억,,21007,N,N,0,N,00,N +20250509,120914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11150,70,2,0.63,7830380,704,111.57,11130,11150,11090,14400,7760,11080,11122.70,0.52,0,-3,11153,11116,11073,11036,10993,11135,11055,20,3320,500,8190,10,1,4034800,450,8.35,0.43,12,0.02,1335.00,25988.00,13180,20240823,-15.40,10480,20250407,6.39,11350,-1.76,20250107,10480,6.39,20250407,13180,-15.40,20240823,10480,6.39,20250407,0.16,Y,221980,500,20 억,,21007,N,N,0,N,00,N +20250509,110910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11150,70,2,0.63,5348190,481,76.23,11130,11150,11090,14400,7760,11080,11118.90,0.52,0,-4,11153,11116,11073,11036,10993,11135,11055,20,3320,500,8190,10,1,4034800,450,8.35,0.43,12,0.01,1335.00,25988.00,13180,20240823,-15.40,10480,20250407,6.39,11350,-1.76,20250107,10480,6.39,20250407,13180,-15.40,20240823,10480,6.39,20250407,0.16,Y,221980,500,20 억,,21007,N,N,0,N,00,N +20250509,100914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11110,30,2,0.27,2611210,235,37.24,11130,11130,11110,14400,7760,11080,11111.53,0.52,0,-4,11153,11116,11073,11036,10993,11135,11055,20,3320,500,8190,10,1,4034800,448,8.32,0.43,12,0.01,1335.00,25988.00,13180,20240823,-15.71,10480,20250407,6.01,11350,-2.11,20250107,10480,6.01,20250407,13180,-15.71,20240823,10480,6.01,20250407,0.16,Y,221980,500,20 억,,21007,N,N,0,N,00,N +20250509,090917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11130,50,2,0.45,122430,11,1.74,11130,11130,11130,14400,7760,11080,11130.00,0.52,0,0,11153,11116,11073,11036,10993,11135,11055,20,3320,500,8190,10,1,4034800,449,8.34,0.43,12,0.00,1335.00,25988.00,13180,20240823,-15.55,10480,20250407,6.20,11350,-1.94,20250107,10480,6.20,20250407,13180,-15.55,20240823,10480,6.20,20250407,0.16,Y,221980,500,20 억,,21007,N,N,0,N,00,N 20250508,160900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11080,50,2,0.45,6974720,631,173.35,11040,11110,11030,14330,7730,11030,11053.44,0.52,0,-8,11056,11042,11016,11002,10976,11050,11010,20,3300,500,8160,10,1,4034800,447,8.30,0.43,12,0.02,1335.00,25988.00,13180,20240823,-15.93,10480,20250407,5.73,11350,-2.38,20250107,10480,5.73,20250407,13180,-15.93,20240823,10480,5.73,20250407,0.16,Y,221980,500,20 억,,21033,N,N,0,N,00,N 20250508,150912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11050,20,2,0.18,6719880,608,167.03,11040,11110,11030,14330,7730,11030,11052.43,0.52,0,5,11056,11042,11016,11002,10976,11050,11010,20,3300,500,8160,10,1,4034800,446,8.28,0.43,12,0.02,1335.00,25988.00,13180,20240823,-16.16,10480,20250407,5.44,11350,-2.64,20250107,10480,5.44,20250407,13180,-16.16,20240823,10480,5.44,20250407,0.16,Y,221980,500,20 억,,21033,N,N,0,N,00,N 20250508,140908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11050,20,2,0.18,6498880,588,161.54,11040,11110,11030,14330,7730,11030,11052.52,0.52,0,5,11056,11042,11016,11002,10976,11050,11010,20,3300,500,8160,10,1,4034800,446,8.28,0.43,12,0.01,1335.00,25988.00,13180,20240823,-16.16,10480,20250407,5.44,11350,-2.64,20250107,10480,5.44,20250407,13180,-16.16,20240823,10480,5.44,20250407,0.16,Y,221980,500,20 억,,21033,N,N,0,N,00,N diff --git a/222040/price/prices-20250501.csv b/222040/price/prices-20250501.csv index 869f39e03a9e..1ab1dfb018fa 100644 --- a/222040/price/prices-20250501.csv +++ b/222040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160906,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4435,30,2,0.68,359046515,80972,117.01,4410,4490,4375,5720,3085,4405,4434.21,1.25,0,-4351,4488,4446,4373,4331,4258,4467,4352,103,1315,500,2990,5,1,20628000,915,-15.90,1.58,12,0.39,-279.00,2801.00,4685,20240510,-5.34,2850,20240904,55.61,4490,-1.22,20250509,2980,48.83,20250203,4685,-5.34,20240510,2850,55.61,20240904,0.09,Y,222040,500,103 억,,258355,N,N,1879,N,00,N +20250509,150917,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4435,30,2,0.68,348548390,78605,113.59,4410,4490,4375,5720,3085,4405,4434.18,1.25,0,-4213,4488,4446,4373,4331,4258,4467,4352,103,1315,500,2990,5,1,20628000,915,-15.90,1.58,12,0.38,-279.00,2801.00,4685,20240510,-5.34,2850,20240904,55.61,4490,-1.22,20250509,2980,48.83,20250203,4685,-5.34,20240510,2850,55.61,20240904,0.09,Y,222040,500,103 억,,258355,N,N,2673,N,00,N +20250509,140913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4455,50,2,1.14,311655815,70296,101.58,4410,4490,4375,5720,3085,4405,4433.48,1.25,0,-3262,4488,4446,4373,4331,4258,4467,4352,103,1315,500,2990,5,1,20628000,919,-15.97,1.59,12,0.34,-279.00,2801.00,4685,20240510,-4.91,2850,20240904,56.32,4490,-0.78,20250509,2980,49.50,20250203,4685,-4.91,20240510,2850,56.32,20240904,0.09,Y,222040,500,103 억,,258355,N,N,2673,N,00,N +20250509,130912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4465,60,2,1.36,243615015,55024,79.51,4410,4490,4375,5720,3085,4405,4427.43,1.25,0,60,4488,4446,4373,4331,4258,4467,4352,103,1315,500,2990,5,1,20628000,921,-16.00,1.59,12,0.27,-279.00,2801.00,4685,20240510,-4.70,2850,20240904,56.67,4490,-0.56,20250509,2980,49.83,20250203,4685,-4.70,20240510,2850,56.67,20240904,0.09,Y,222040,500,103 억,,258355,N,N,2673,N,00,N +20250509,120914,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4470,65,2,1.48,230910145,52179,75.40,4410,4490,4375,5720,3085,4405,4425.35,1.25,0,842,4488,4446,4373,4331,4258,4467,4352,103,1315,500,2990,5,1,20628000,922,-16.02,1.60,12,0.25,-279.00,2801.00,4685,20240510,-4.59,2850,20240904,56.84,4490,-0.45,20250509,2980,50.00,20250203,4685,-4.59,20240510,2850,56.84,20240904,0.09,Y,222040,500,103 억,,258355,N,N,2673,N,00,N +20250509,110910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4475,70,2,1.59,203042305,45946,66.40,4410,4490,4375,5720,3085,4405,4419.15,1.25,0,2358,4488,4446,4373,4331,4258,4467,4352,103,1315,500,2990,5,1,20628000,923,-16.04,1.60,12,0.22,-279.00,2801.00,4685,20240510,-4.48,2850,20240904,57.02,4490,-0.33,20250509,2980,50.17,20250203,4685,-4.48,20240510,2850,57.02,20240904,0.09,Y,222040,500,103 억,,258355,N,N,2673,N,00,N +20250509,100914,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4410,5,2,0.11,118015665,26788,38.71,4410,4445,4375,5720,3085,4405,4405.54,1.25,0,-2564,4488,4446,4373,4331,4258,4467,4352,103,1315,500,2990,5,1,20628000,910,-15.81,1.57,12,0.13,-279.00,2801.00,4685,20240510,-5.87,2850,20240904,54.74,4445,-0.79,20250509,2980,47.99,20250203,4685,-5.87,20240510,2850,54.74,20240904,0.09,Y,222040,500,103 억,,258355,N,N,2673,N,00,N +20250509,090917,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4410,5,2,0.11,3495845,793,1.15,4410,4415,4405,5720,3085,4405,4408.38,1.25,0,-494,4488,4446,4373,4331,4258,4467,4352,103,1315,500,2990,5,1,20628000,910,-15.81,1.57,12,0.00,-279.00,2801.00,4685,20240510,-5.87,2850,20240904,54.74,4415,0.00,20250508,2980,47.99,20250203,4685,-5.87,20240510,2850,54.74,20240904,0.09,Y,222040,500,103 억,,258355,N,N,2673,N,00,N 20250508,160900,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4405,75,2,1.73,303472090,69156,95.91,4390,4415,4300,5620,3035,4330,4388.20,1.24,0,4073,4446,4387,4296,4237,4146,4417,4267,103,1290,500,2940,5,1,20628000,909,-15.79,1.57,12,0.34,-279.00,2801.00,4685,20240510,-5.98,2850,20240904,54.56,4415,-0.23,20250508,2980,47.82,20250203,4685,-5.98,20240510,2850,54.56,20240904,0.08,Y,222040,500,103 억,,255789,N,N,2673,N,00,N 20250508,150912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4365,35,2,0.81,278883795,63552,88.14,4390,4415,4300,5620,3035,4330,4388.28,1.24,0,6053,4446,4387,4296,4237,4146,4417,4267,103,1290,500,2940,5,1,20628000,900,-15.65,1.56,12,0.31,-279.00,2801.00,4685,20240510,-6.83,2850,20240904,53.16,4415,-1.13,20250508,2980,46.48,20250203,4685,-6.83,20240510,2850,53.16,20240904,0.08,Y,222040,500,103 억,,255789,N,N,0,N,00,N 20250508,140908,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4360,30,2,0.69,252803505,57580,79.86,4390,4415,4300,5620,3035,4330,4390.47,1.24,0,7046,4446,4387,4296,4237,4146,4417,4267,103,1290,500,2940,5,1,20628000,899,-15.63,1.56,12,0.28,-279.00,2801.00,4685,20240510,-6.94,2850,20240904,52.98,4415,-1.25,20250508,2980,46.31,20250203,4685,-6.94,20240510,2850,52.98,20240904,0.08,Y,222040,500,103 억,,255789,N,N,0,N,00,N diff --git a/222080/price/prices-20250501.csv b/222080/price/prices-20250501.csv index 3aab2c01eaee..186a7c2784ca 100644 --- a/222080/price/prices-20250501.csv +++ b/222080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160907,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7250,-210,5,-2.82,1334864225,182752,145.73,7510,7520,7220,9690,5230,7460,7304.24,8.47,0,-45171,7546,7502,7426,7382,7306,7525,7405,77,2230,100,5370,10,1,77371839,5609,9.29,1.17,12,0.24,780.00,6188.00,12920,20240611,-43.89,6500,20250409,11.54,8860,-18.17,20250224,6500,11.54,20250409,12920,-43.89,20240611,6500,11.54,20250409,3.13,Y,222080,100,77 억,,6551284,N,N,13596,N,00,N +20250509,150917,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7240,-220,5,-2.95,1215887300,166329,132.63,7510,7520,7220,9690,5230,7460,7310.13,8.47,0,-42417,7546,7502,7426,7382,7306,7525,7405,77,2230,100,5370,10,1,77371839,5602,9.28,1.17,12,0.21,780.00,6188.00,12920,20240611,-43.96,6500,20250409,11.38,8860,-18.28,20250224,6500,11.38,20250409,12920,-43.96,20240611,6500,11.38,20250409,3.13,Y,222080,100,77 억,,6551284,N,N,9809,N,00,N +20250509,140913,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7280,-180,5,-2.41,884390630,120594,96.16,7510,7520,7250,9690,5230,7460,7333.62,8.47,0,-39833,7546,7502,7426,7382,7306,7525,7405,77,2230,100,5370,10,1,77371839,5633,9.33,1.18,12,0.16,780.00,6188.00,12920,20240611,-43.65,6500,20250409,12.00,8860,-17.83,20250224,6500,12.00,20250409,12920,-43.65,20240611,6500,12.00,20250409,3.13,Y,222080,100,77 억,,6551284,N,N,9809,N,00,N +20250509,130912,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7280,-180,5,-2.41,778209440,105979,84.51,7510,7520,7260,9690,5230,7460,7343.05,8.47,0,-38470,7546,7502,7426,7382,7306,7525,7405,77,2230,100,5370,10,1,77371839,5633,9.33,1.18,12,0.14,780.00,6188.00,12920,20240611,-43.65,6500,20250409,12.00,8860,-17.83,20250224,6500,12.00,20250409,12920,-43.65,20240611,6500,12.00,20250409,3.13,Y,222080,100,77 억,,6551284,N,N,9809,N,00,N +20250509,120914,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7270,-190,5,-2.55,694075000,94409,75.28,7510,7520,7260,9690,5230,7460,7351.79,8.47,0,-30467,7546,7502,7426,7382,7306,7525,7405,77,2230,100,5370,10,1,77371839,5625,9.32,1.17,12,0.12,780.00,6188.00,12920,20240611,-43.73,6500,20250409,11.85,8860,-17.95,20250224,6500,11.85,20250409,12920,-43.73,20240611,6500,11.85,20250409,3.13,Y,222080,100,77 억,,6551284,N,N,9809,N,00,N +20250509,110910,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7280,-180,5,-2.41,547812860,74300,59.25,7510,7520,7280,9690,5230,7460,7372.99,8.47,0,-24970,7546,7502,7426,7382,7306,7525,7405,77,2230,100,5370,10,1,77371839,5633,9.33,1.18,12,0.10,780.00,6188.00,12920,20240611,-43.65,6500,20250409,12.00,8860,-17.83,20250224,6500,12.00,20250409,12920,-43.65,20240611,6500,12.00,20250409,3.13,Y,222080,100,77 억,,6551284,N,N,9809,N,00,N +20250509,100914,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7330,-130,5,-1.74,399302810,53974,43.04,7510,7520,7320,9690,5230,7460,7398.06,8.47,0,-21212,7546,7502,7426,7382,7306,7525,7405,77,2230,100,5370,10,1,77371839,5671,9.40,1.18,12,0.07,780.00,6188.00,12920,20240611,-43.27,6500,20250409,12.77,8860,-17.27,20250224,6500,12.77,20250409,12920,-43.27,20240611,6500,12.77,20250409,3.13,Y,222080,100,77 억,,6551284,N,N,9809,N,00,N +20250509,090917,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7390,-70,5,-0.94,123515190,16555,13.20,7510,7520,7390,9690,5230,7460,7460.90,8.47,0,-9568,7546,7502,7426,7382,7306,7525,7405,77,2230,100,5370,10,1,77371839,5718,9.47,1.19,12,0.02,780.00,6188.00,12920,20240611,-42.80,6500,20250409,13.69,8860,-16.59,20250224,6500,13.69,20250409,12920,-42.80,20240611,6500,13.69,20250409,3.13,Y,222080,100,77 억,,6551284,N,N,9809,N,00,N 20250508,160900,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7460,70,2,0.95,931746645,125405,52.82,7440,7470,7350,9600,5180,7390,7429.89,8.48,0,36049,7590,7490,7380,7280,7170,7540,7330,77,2210,100,5320,10,1,77371839,5772,9.56,1.21,12,0.16,780.00,6188.00,12920,20240611,-42.26,6500,20250409,14.77,8860,-15.80,20250224,6500,14.77,20250409,12920,-42.26,20240611,6500,14.77,20250409,3.13,Y,222080,100,77 억,,6564686,N,N,9809,N,00,N 20250508,150912,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7430,40,2,0.54,871452795,117313,49.41,7440,7470,7350,9600,5180,7390,7428.44,8.48,0,35227,7590,7490,7380,7280,7170,7540,7330,77,2210,100,5320,10,1,77371839,5749,9.53,1.20,12,0.15,780.00,6188.00,12920,20240611,-42.49,6500,20250409,14.31,8860,-16.14,20250224,6500,14.31,20250409,12920,-42.49,20240611,6500,14.31,20250409,3.13,Y,222080,100,77 억,,6564686,N,N,14634,N,00,N 20250508,140908,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7450,60,2,0.81,680041135,91616,38.59,7440,7470,7350,9600,5180,7390,7422.73,8.48,0,20640,7590,7490,7380,7280,7170,7540,7330,77,2210,100,5320,10,1,77371839,5764,9.55,1.20,12,0.12,780.00,6188.00,12920,20240611,-42.34,6500,20250409,14.62,8860,-15.91,20250224,6500,14.62,20250409,12920,-42.34,20240611,6500,14.62,20250409,3.13,Y,222080,100,77 억,,6564686,N,N,14634,N,00,N diff --git a/222110/price/prices-20250501.csv b/222110/price/prices-20250501.csv index 3b2d37cb3fda..f6d8026c79b0 100644 --- a/222110/price/prices-20250501.csv +++ b/222110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5790,190,2,3.39,185379020,32043,167.55,5620,5900,5580,7280,3920,5600,5785.32,7.55,0,3347,5746,5672,5586,5512,5426,5630,5470,64,1680,500,3470,10,1,12898197,747,71.48,3.00,12,0.25,81.00,1931.00,7770,20241111,-25.48,3750,20240806,54.40,5980,-3.18,20250107,4305,34.49,20250408,7770,-25.48,20241111,3750,54.40,20240806,0.00,Y,222110,500,64 억,,973985,N,N,2650,N,00,N +20250509,150917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5810,210,2,3.75,173023160,29911,156.40,5620,5900,5580,7280,3920,5600,5784.60,7.55,0,4256,5746,5672,5586,5512,5426,5630,5470,64,1680,500,3470,10,1,12898197,749,71.73,3.01,12,0.23,81.00,1931.00,7770,20241111,-25.23,3750,20240806,54.93,5980,-2.84,20250107,4305,34.96,20250408,7770,-25.23,20241111,3750,54.93,20240806,0.00,Y,222110,500,64 억,,973985,N,N,1167,N,00,N +20250509,140913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,240,2,4.29,161633630,27948,146.13,5620,5900,5580,7280,3920,5600,5783.37,7.55,0,4285,5746,5672,5586,5512,5426,5630,5470,64,1680,500,3470,10,1,12898197,753,72.10,3.02,12,0.22,81.00,1931.00,7770,20241111,-24.84,3750,20240806,55.73,5980,-2.34,20250107,4305,35.66,20250408,7770,-24.84,20241111,3750,55.73,20240806,0.00,Y,222110,500,64 억,,973985,N,N,1167,N,00,N +20250509,130913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,260,2,4.64,147708720,25552,133.61,5620,5900,5580,7280,3920,5600,5780.71,7.55,0,3102,5746,5672,5586,5512,5426,5630,5470,64,1680,500,3470,10,1,12898197,756,72.35,3.03,12,0.20,81.00,1931.00,7770,20241111,-24.58,3750,20240806,56.27,5980,-2.01,20250107,4305,36.12,20250408,7770,-24.58,20241111,3750,56.27,20240806,0.00,Y,222110,500,64 억,,973985,N,N,1167,N,00,N +20250509,120914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5780,180,2,3.21,83715900,14608,76.38,5620,5840,5580,7280,3920,5600,5730.83,7.55,0,2009,5746,5672,5586,5512,5426,5630,5470,64,1680,500,3470,10,1,12898197,746,71.36,2.99,12,0.11,81.00,1931.00,7770,20241111,-25.61,3750,20240806,54.13,5980,-3.34,20250107,4305,34.26,20250408,7770,-25.61,20241111,3750,54.13,20240806,0.00,Y,222110,500,64 억,,973985,N,N,1167,N,00,N +20250509,110911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,130,2,2.32,49444880,8691,45.44,5620,5810,5580,7280,3920,5600,5689.20,7.55,0,226,5746,5672,5586,5512,5426,5630,5470,64,1680,500,3470,10,1,12898197,739,70.74,2.97,12,0.07,81.00,1931.00,7770,20241111,-26.25,3750,20240806,52.80,5980,-4.18,20250107,4305,33.10,20250408,7770,-26.25,20241111,3750,52.80,20240806,0.00,Y,222110,500,64 억,,973985,N,N,1167,N,00,N +20250509,100915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,140,2,2.50,38019900,6690,34.98,5620,5810,5580,7280,3920,5600,5683.09,7.55,0,-157,5746,5672,5586,5512,5426,5630,5470,64,1680,500,3470,10,1,12898197,740,70.86,2.97,12,0.05,81.00,1931.00,7770,20241111,-26.13,3750,20240806,53.07,5980,-4.01,20250107,4305,33.33,20250408,7770,-26.13,20241111,3750,53.07,20240806,0.00,Y,222110,500,64 억,,973985,N,N,1167,N,00,N +20250509,090917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,20,2,0.36,5072050,903,4.72,5620,5620,5580,7280,3920,5600,5616.89,7.55,0,-321,5746,5672,5586,5512,5426,5630,5470,64,1680,500,3470,10,1,12898197,725,69.38,2.91,12,0.01,81.00,1931.00,7770,20241111,-27.67,3750,20240806,49.87,5980,-6.02,20250107,4305,30.55,20250408,7770,-27.67,20241111,3750,49.87,20240806,0.00,Y,222110,500,64 억,,973985,N,N,1167,N,00,N 20250508,160901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,-40,5,-0.71,106167400,19125,129.68,5640,5660,5500,7330,3950,5640,5551.24,7.54,0,1823,5826,5732,5596,5502,5366,5665,5435,64,1690,500,3490,10,1,12898197,722,69.14,2.90,12,0.15,81.00,1931.00,7770,20241111,-27.93,3750,20240806,49.33,5980,-6.35,20250107,4305,30.08,20250408,7770,-27.93,20241111,3750,49.33,20240806,0.00,Y,222110,500,64 억,,972162,N,N,1167,N,00,N 20250508,150912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,-40,5,-0.71,100256200,18068,122.51,5640,5660,5500,7330,3950,5640,5548.83,7.54,0,1839,5826,5732,5596,5502,5366,5665,5435,64,1690,500,3490,10,1,12898197,722,69.14,2.90,12,0.14,81.00,1931.00,7770,20241111,-27.93,3750,20240806,49.33,5980,-6.35,20250107,4305,30.08,20250408,7770,-27.93,20241111,3750,49.33,20240806,0.00,Y,222110,500,64 억,,972162,N,N,0,N,00,N 20250508,140909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5560,-80,5,-1.42,86899120,15666,106.22,5640,5660,5500,7330,3950,5640,5546.99,7.54,0,1938,5826,5732,5596,5502,5366,5665,5435,64,1690,500,3490,10,1,12898197,717,68.64,2.88,12,0.12,81.00,1931.00,7770,20241111,-28.44,3750,20240806,48.27,5980,-7.02,20250107,4305,29.15,20250408,7770,-28.44,20241111,3750,48.27,20240806,0.00,Y,222110,500,64 억,,972162,N,N,0,N,00,N diff --git a/222160/price/prices-20250501.csv b/222160/price/prices-20250501.csv index 838f5d604fa5..4b40b3a71191 100644 --- a/222160/price/prices-20250501.csv +++ b/222160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160907,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240425,0.00,8040,20240425,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240509,8040,0.00,20240509,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250509,150917,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240425,0.00,8040,20240425,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240509,8040,0.00,20240509,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250509,140913,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240425,0.00,8040,20240425,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240509,8040,0.00,20240509,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250509,130913,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240425,0.00,8040,20240425,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240509,8040,0.00,20240509,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250509,120915,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240425,0.00,8040,20240425,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240509,8040,0.00,20240509,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250509,110911,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240425,0.00,8040,20240425,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240509,8040,0.00,20240509,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250509,100915,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240425,0.00,8040,20240425,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240509,8040,0.00,20240509,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250509,090918,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240425,0.00,8040,20240425,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240509,8040,0.00,20240509,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N 20250508,160901,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240424,0.00,8040,20240424,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240508,8040,0.00,20240508,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N 20250508,150913,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240424,0.00,8040,20240424,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240508,8040,0.00,20240508,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N 20250508,140909,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240424,0.00,8040,20240424,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240508,8040,0.00,20240508,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N diff --git a/222420/price/prices-20250501.csv b/222420/price/prices-20250501.csv index 26bf53afe3d2..9094d7752597 100644 --- a/222420/price/prices-20250501.csv +++ b/222420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160907,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,892,-8,5,-0.89,71244693,79787,291.90,900,923,885,1170,630,900,892.94,2.65,0,-13647,926,912,903,889,880,920,897,45,270,100,550,1,1,45460231,406,-15.93,1.17,12,0.18,-56.00,760.00,1198,20250305,-25.54,549,20241210,62.48,1198,-25.54,20250305,615,45.04,20250103,1198,-25.54,20250305,549,62.48,20241210,0.54,Y,222420,100,45 억,,1204305,N,N,0,N,00,N +20250509,150918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,892,-8,5,-0.89,68755301,77000,281.70,900,923,885,1170,630,900,892.93,2.65,0,-14322,926,912,903,889,880,920,897,45,270,100,550,1,1,45460231,406,-15.93,1.17,12,0.17,-56.00,760.00,1198,20250305,-25.54,549,20241210,62.48,1198,-25.54,20250305,615,45.04,20250103,1198,-25.54,20250305,549,62.48,20241210,0.54,Y,222420,100,45 억,,1204305,N,N,0,N,00,N +20250509,140914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,891,-9,5,-1.00,65797208,73687,269.58,900,923,885,1170,630,900,892.93,2.65,0,-14071,926,912,903,889,880,920,897,45,270,100,550,1,1,45460231,405,-15.91,1.17,12,0.16,-56.00,760.00,1198,20250305,-25.63,549,20241210,62.30,1198,-25.63,20250305,615,44.88,20250103,1198,-25.63,20250305,549,62.30,20241210,0.54,Y,222420,100,45 억,,1204305,N,N,0,N,00,N +20250509,130913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,890,-10,5,-1.11,55645561,62292,227.89,900,923,885,1170,630,900,893.30,2.65,0,-15221,926,912,903,889,880,920,897,45,270,100,550,1,1,45460231,405,-15.89,1.17,12,0.14,-56.00,760.00,1198,20250305,-25.71,549,20241210,62.11,1198,-25.71,20250305,615,44.72,20250103,1198,-25.71,20250305,549,62.11,20241210,0.54,Y,222420,100,45 억,,1204305,N,N,0,N,00,N +20250509,120915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,894,-6,5,-0.67,49523325,55436,202.81,900,923,885,1170,630,900,893.34,2.65,0,-13972,926,912,903,889,880,920,897,45,270,100,550,1,1,45460231,406,-15.96,1.18,12,0.12,-56.00,760.00,1198,20250305,-25.38,549,20241210,62.84,1198,-25.38,20250305,615,45.37,20250103,1198,-25.38,20250305,549,62.84,20241210,0.54,Y,222420,100,45 억,,1204305,N,N,0,N,00,N +20250509,110911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,891,-9,5,-1.00,30160275,33755,123.49,900,923,885,1170,630,900,893.51,2.65,0,-11464,926,912,903,889,880,920,897,45,270,100,550,1,1,45460231,405,-15.91,1.17,12,0.07,-56.00,760.00,1198,20250305,-25.63,549,20241210,62.30,1198,-25.63,20250305,615,44.88,20250103,1198,-25.63,20250305,549,62.30,20241210,0.54,Y,222420,100,45 억,,1204305,N,N,0,N,00,N +20250509,100915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,894,-6,5,-0.67,26708123,29883,109.33,900,923,885,1170,630,900,893.76,2.65,0,-10134,926,912,903,889,880,920,897,45,270,100,550,1,1,45460231,406,-15.96,1.18,12,0.07,-56.00,760.00,1198,20250305,-25.38,549,20241210,62.84,1198,-25.38,20250305,615,45.37,20250103,1198,-25.38,20250305,549,62.84,20241210,0.54,Y,222420,100,45 억,,1204305,N,N,0,N,00,N +20250509,090918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,890,-10,5,-1.11,13756955,15341,56.12,900,923,888,1170,630,900,896.74,2.65,0,-4117,926,912,903,889,880,920,897,45,270,100,550,1,1,45460231,405,-15.89,1.17,12,0.03,-56.00,760.00,1198,20250305,-25.71,549,20241210,62.11,1198,-25.71,20250305,615,44.72,20250103,1198,-25.71,20250305,549,62.11,20241210,0.54,Y,222420,100,45 억,,1204305,N,N,0,N,00,N 20250508,160901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,900,6,2,0.67,24121188,26672,30.97,894,917,894,1162,626,894,904.36,2.67,0,-2733,959,926,900,867,841,913,854,45,268,100,550,1,1,45460231,409,-16.07,1.18,12,0.06,-56.00,760.00,1198,20250305,-24.87,549,20241210,63.93,1198,-24.87,20250305,615,46.34,20250103,1198,-24.87,20250305,549,63.93,20241210,0.54,Y,222420,100,45 억,,1212902,N,N,0,N,00,N 20250508,150913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,897,3,2,0.34,22591090,24971,28.99,894,917,894,1162,626,894,904.69,2.67,0,-3629,959,926,900,867,841,913,854,45,268,100,550,1,1,45460231,408,-16.02,1.18,12,0.05,-56.00,760.00,1198,20250305,-25.13,549,20241210,63.39,1198,-25.13,20250305,615,45.85,20250103,1198,-25.13,20250305,549,63.39,20241210,0.54,Y,222420,100,45 억,,1212902,N,N,0,N,00,N 20250508,140909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,900,6,2,0.67,19381362,21403,24.85,894,917,894,1162,626,894,905.54,2.67,0,-3567,959,926,900,867,841,913,854,45,268,100,550,1,1,45460231,409,-16.07,1.18,12,0.05,-56.00,760.00,1198,20250305,-24.87,549,20241210,63.93,1198,-24.87,20250305,615,46.34,20250103,1198,-24.87,20250305,549,63.93,20241210,0.54,Y,222420,100,45 억,,1212902,N,N,0,N,00,N diff --git a/222670/price/prices-20250501.csv b/222670/price/prices-20250501.csv index 3d21a1ce1432..b52e36785090 100644 --- a/222670/price/prices-20250501.csv +++ b/222670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160908,57,100.00,KONEX,,,N,N,N,N, ,N,6330,20,2,0.32,20999750,3337,298.75,6380,6570,6200,7250,5370,6310,6293.00,14.45,0,0,6556,6432,6276,6152,5996,6355,6075,18,940,500,3910,10,1,3510255,222,-5.79,-3.42,12,0.10,-1093.00,-1853.00,7950,20241008,-20.38,3360,20250106,88.39,7500,-15.60,20250314,3360,88.39,20250106,7950,-20.38,20241008,3360,88.39,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250509,150918,57,100.00,KONEX,,,N,N,N,N, ,N,6340,30,2,0.48,20987090,3335,298.57,6380,6570,6200,7250,5370,6310,6292.98,14.45,0,0,6556,6432,6276,6152,5996,6355,6075,18,940,500,3910,10,1,3510255,223,-5.80,-3.42,12,0.10,-1093.00,-1853.00,7950,20241008,-20.25,3360,20250106,88.69,7500,-15.47,20250314,3360,88.69,20250106,7950,-20.25,20241008,3360,88.69,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250509,140914,57,100.00,KONEX,,,N,N,N,N, ,N,6360,50,2,0.79,19919520,3167,283.53,6380,6570,6200,7250,5370,6310,6289.71,14.45,0,0,6556,6432,6276,6152,5996,6355,6075,18,940,500,3910,10,1,3510255,223,-5.82,-3.43,12,0.09,-1093.00,-1853.00,7950,20241008,-20.00,3360,20250106,89.29,7500,-15.20,20250314,3360,89.29,20250106,7950,-20.00,20241008,3360,89.29,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250509,130913,57,100.00,KONEX,,,N,N,N,N, ,N,6390,80,2,1.27,17425560,2765,247.54,6380,6570,6200,7250,5370,6310,6302.19,14.45,0,0,6556,6432,6276,6152,5996,6355,6075,18,940,500,3910,10,1,3510255,224,-5.85,-3.45,12,0.08,-1093.00,-1853.00,7950,20241008,-19.62,3360,20250106,90.18,7500,-14.80,20250314,3360,90.18,20250106,7950,-19.62,20241008,3360,90.18,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250509,120915,57,100.00,KONEX,,,N,N,N,N, ,N,6490,180,2,2.85,9935490,1575,141.00,6380,6570,6200,7250,5370,6310,6308.25,14.45,0,0,6556,6432,6276,6152,5996,6355,6075,18,940,500,3910,10,1,3510255,228,-5.94,-3.50,12,0.04,-1093.00,-1853.00,7950,20241008,-18.36,3360,20250106,93.15,7500,-13.47,20250314,3360,93.15,20250106,7950,-18.36,20241008,3360,93.15,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250509,110911,57,100.00,KONEX,,,N,N,N,N, ,N,6520,210,2,3.33,6803750,1074,96.15,6380,6570,6200,7250,5370,6310,6334.96,14.45,0,0,6556,6432,6276,6152,5996,6355,6075,18,940,500,3910,10,1,3510255,229,-5.97,-3.52,12,0.03,-1093.00,-1853.00,7950,20241008,-17.99,3360,20250106,94.05,7500,-13.07,20250314,3360,94.05,20250106,7950,-17.99,20241008,3360,94.05,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250509,100915,57,100.00,KONEX,,,N,N,N,N, ,N,6340,30,2,0.48,88920,14,1.25,6380,6380,6340,7250,5370,6310,6351.43,14.45,0,0,6556,6432,6276,6152,5996,6355,6075,18,940,500,3910,10,1,3510255,223,-5.80,-3.42,12,0.00,-1093.00,-1853.00,7950,20241008,-20.25,3360,20250106,88.69,7500,-15.47,20250314,3360,88.69,20250106,7950,-20.25,20241008,3360,88.69,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250509,090918,57,100.00,KONEX,,,N,N,N,N, ,N,6370,60,2,0.95,12750,2,0.18,6380,6380,6370,7250,5370,6310,6375.00,14.45,0,0,6556,6432,6276,6152,5996,6355,6075,18,940,500,3910,10,1,3510255,224,-5.83,-3.44,12,0.00,-1093.00,-1853.00,7950,20241008,-19.87,3360,20250106,89.58,7500,-15.07,20250314,3360,89.58,20250106,7950,-19.87,20241008,3360,89.58,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N 20250508,160901,57,100.00,KONEX,,,N,N,N,N, ,N,6310,10,2,0.16,7013890,1117,28.92,6390,6400,6120,7240,5360,6300,6279.22,14.45,0,0,6553,6426,6263,6136,5973,6345,6055,18,940,500,3900,10,1,3510255,221,-5.77,-3.41,12,0.03,-1093.00,-1853.00,7950,20241008,-20.63,3360,20250106,87.80,7500,-15.87,20250314,3360,87.80,20250106,7950,-20.63,20241008,3360,87.80,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N 20250508,150913,57,100.00,KONEX,,,N,N,N,N, ,N,6330,30,2,0.48,5610230,890,23.05,6390,6400,6120,7240,5360,6300,6303.63,14.45,0,0,6553,6426,6263,6136,5973,6345,6055,18,940,500,3900,10,1,3510255,222,-5.79,-3.42,12,0.03,-1093.00,-1853.00,7950,20241008,-20.38,3360,20250106,88.39,7500,-15.60,20250314,3360,88.39,20250106,7950,-20.38,20241008,3360,88.39,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N 20250508,140909,57,100.00,KONEX,,,N,N,N,N, ,N,6330,30,2,0.48,5610230,890,23.05,6390,6400,6120,7240,5360,6300,6303.63,14.45,0,0,6553,6426,6263,6136,5973,6345,6055,18,940,500,3900,10,1,3510255,222,-5.79,-3.42,12,0.03,-1093.00,-1853.00,7950,20241008,-20.38,3360,20250106,88.39,7500,-15.60,20250314,3360,88.39,20250106,7950,-20.38,20241008,3360,88.39,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N diff --git a/222800/price/prices-20250501.csv b/222800/price/prices-20250501.csv index f167be939410..039b0ad2cb5c 100644 --- a/222800/price/prices-20250501.csv +++ b/222800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160908,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,15930,-230,5,-1.42,3064658015,193330,90.52,16320,16320,15710,21000,11320,16160,15851.95,5.67,0,-23540,16766,16462,16296,15992,15826,16380,15910,159,4840,500,11310,10,1,31854143,5074,-16.72,1.13,12,0.61,-953.00,14043.00,37250,20240620,-57.23,9690,20241209,64.40,24200,-34.17,20250321,10690,49.02,20250102,37250,-57.23,20240620,9690,64.40,20241209,4.14,Y,222800,500,159 억,,1807244,N,N,54201,N,00,N +20250509,150918,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,15860,-300,5,-1.86,2908466685,183509,85.92,16320,16320,15710,21000,11320,16160,15849.18,5.67,0,-24943,16766,16462,16296,15992,15826,16380,15910,159,4840,500,11310,10,1,31854143,5052,-16.64,1.13,12,0.58,-953.00,14043.00,37250,20240620,-57.42,9690,20241209,63.67,24200,-34.46,20250321,10690,48.36,20250102,37250,-57.42,20240620,9690,63.67,20241209,4.14,Y,222800,500,159 억,,1807244,N,N,41216,N,00,N +20250509,140914,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,15830,-330,5,-2.04,2665903970,168197,78.75,16320,16320,15710,21000,11320,16160,15849.89,5.67,0,-26976,16766,16462,16296,15992,15826,16380,15910,159,4840,500,11310,10,1,31854143,5043,-16.61,1.13,12,0.53,-953.00,14043.00,37250,20240620,-57.50,9690,20241209,63.36,24200,-34.59,20250321,10690,48.08,20250102,37250,-57.50,20240620,9690,63.36,20241209,4.14,Y,222800,500,159 억,,1807244,N,N,41216,N,00,N +20250509,130914,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,15780,-380,5,-2.35,2344417935,147860,69.23,16320,16320,15710,21000,11320,16160,15855.66,5.67,0,-29868,16766,16462,16296,15992,15826,16380,15910,159,4840,500,11310,10,1,31854143,5027,-16.56,1.12,12,0.46,-953.00,14043.00,37250,20240620,-57.64,9690,20241209,62.85,24200,-34.79,20250321,10690,47.61,20250102,37250,-57.64,20240620,9690,62.85,20241209,4.14,Y,222800,500,159 억,,1807244,N,N,41216,N,00,N +20250509,120915,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,15740,-420,5,-2.60,2022521255,127408,59.65,16320,16320,15730,21000,11320,16160,15874.37,5.67,0,-27227,16766,16462,16296,15992,15826,16380,15910,159,4840,500,11310,10,1,31854143,5014,-16.52,1.12,12,0.40,-953.00,14043.00,37250,20240620,-57.74,9690,20241209,62.44,24200,-34.96,20250321,10690,47.24,20250102,37250,-57.74,20240620,9690,62.44,20241209,4.14,Y,222800,500,159 억,,1807244,N,N,41216,N,00,N +20250509,110912,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,15770,-390,5,-2.41,1619323480,101813,47.67,16320,16320,15760,21000,11320,16160,15904.88,5.67,0,-17821,16766,16462,16296,15992,15826,16380,15910,159,4840,500,11310,10,1,31854143,5023,-16.55,1.12,12,0.32,-953.00,14043.00,37250,20240620,-57.66,9690,20241209,62.75,24200,-34.83,20250321,10690,47.52,20250102,37250,-57.66,20240620,9690,62.75,20241209,4.14,Y,222800,500,159 억,,1807244,N,N,41216,N,00,N +20250509,100916,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,15830,-330,5,-2.04,1065559715,66755,31.26,16320,16320,15770,21000,11320,16160,15962.25,5.67,0,-13473,16766,16462,16296,15992,15826,16380,15910,159,4840,500,11310,10,1,31854143,5043,-16.61,1.13,12,0.21,-953.00,14043.00,37250,20240620,-57.50,9690,20241209,63.36,24200,-34.59,20250321,10690,48.08,20250102,37250,-57.50,20240620,9690,63.36,20241209,4.14,Y,222800,500,159 억,,1807244,N,N,41216,N,00,N +20250509,090918,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16070,-90,5,-0.56,249603290,15458,7.24,16320,16320,16010,21000,11320,16160,16147.19,5.67,0,-4585,16766,16462,16296,15992,15826,16380,15910,159,4840,500,11310,10,1,31854143,5119,-16.86,1.14,12,0.05,-953.00,14043.00,37250,20240620,-56.86,9690,20241209,65.84,24200,-33.60,20250321,10690,50.33,20250102,37250,-56.86,20240620,9690,65.84,20241209,4.14,Y,222800,500,159 억,,1807244,N,N,41216,N,00,N 20250508,160902,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16160,40,2,0.25,3478658530,213581,129.39,16320,16600,16130,20950,11290,16120,16288.29,5.83,0,-32100,16493,16306,16143,15956,15793,16225,15875,159,4830,500,11280,10,1,31854143,5148,-16.96,1.15,12,0.67,-953.00,14043.00,37250,20240620,-56.62,9690,20241209,66.77,24200,-33.22,20250321,10690,51.17,20250102,37250,-56.62,20240620,9690,66.77,20241209,4.23,Y,222800,500,159 억,,1857858,N,N,39588,N,00,N 20250508,150913,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16200,80,2,0.50,3097745870,190025,115.12,16320,16600,16130,20950,11290,16120,16301.78,5.83,0,-39598,16493,16306,16143,15956,15793,16225,15875,159,4830,500,11280,10,1,31854143,5160,-17.00,1.15,12,0.60,-953.00,14043.00,37250,20240620,-56.51,9690,20241209,67.18,24200,-33.06,20250321,10690,51.54,20250102,37250,-56.51,20240620,9690,67.18,20241209,4.23,Y,222800,500,159 억,,1857858,N,N,37412,N,00,N 20250508,140910,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16280,160,2,0.99,2601490810,159499,96.63,16320,16600,16130,20950,11290,16120,16310.39,5.83,0,-30064,16493,16306,16143,15956,15793,16225,15875,159,4830,500,11280,10,1,31854143,5186,-17.08,1.16,12,0.50,-953.00,14043.00,37250,20240620,-56.30,9690,20241209,68.01,24200,-32.73,20250321,10690,52.29,20250102,37250,-56.30,20240620,9690,68.01,20241209,4.23,Y,222800,500,159 억,,1857858,N,N,37412,N,00,N diff --git a/222810/price/prices-20250501.csv b/222810/price/prices-20250501.csv index 88e3aa796836..6af69e0708c7 100644 --- a/222810/price/prices-20250501.csv +++ b/222810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160908,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240425,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240509,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N +20250509,150918,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240425,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240509,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N +20250509,140915,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240425,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240509,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N +20250509,130914,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240425,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240509,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N +20250509,120916,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240425,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240509,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N +20250509,110912,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240425,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240509,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N +20250509,100916,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240425,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240509,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N +20250509,090919,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240425,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240509,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N 20250508,160902,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240424,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240508,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N 20250508,150914,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240424,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240508,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N 20250508,140910,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240424,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240508,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N diff --git a/222980/price/prices-20250501.csv b/222980/price/prices-20250501.csv index 575dfc6bc371..4646e3ae782e 100644 --- a/222980/price/prices-20250501.csv +++ b/222980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160908,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3695,20,2,0.54,98344749,26830,175.82,3675,3715,3640,4775,2575,3675,3665.48,3.38,0,-3063,3728,3701,3673,3646,3618,3715,3660,55,1100,500,2270,5,1,11031483,408,527.86,1.13,12,0.24,7.00,3256.00,5090,20240429,-27.41,3085,20241210,19.77,5000,-26.10,20250220,3200,15.47,20250203,5000,-26.10,20250220,3085,19.77,20241210,1.26,Y,222980,500,55 억,,373181,N,N,0,N,00,N +20250509,150919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3695,20,2,0.54,93609989,25548,167.42,3675,3715,3640,4775,2575,3675,3664.08,3.38,0,-2967,3728,3701,3673,3646,3618,3715,3660,55,1100,500,2270,5,1,11031483,408,527.86,1.13,12,0.23,7.00,3256.00,5090,20240429,-27.41,3085,20241210,19.77,5000,-26.10,20250220,3200,15.47,20250203,5000,-26.10,20250220,3085,19.77,20241210,1.26,Y,222980,500,55 억,,373181,N,N,0,N,00,N +20250509,140915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3700,25,2,0.68,82725389,22600,148.10,3675,3715,3640,4775,2575,3675,3660.42,3.38,0,-4395,3728,3701,3673,3646,3618,3715,3660,55,1100,500,2270,5,1,11031483,408,528.57,1.14,12,0.20,7.00,3256.00,5090,20240429,-27.31,3085,20241210,19.94,5000,-26.00,20250220,3200,15.62,20250203,5000,-26.00,20250220,3085,19.94,20241210,1.26,Y,222980,500,55 억,,373181,N,N,0,N,00,N +20250509,130914,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3665,-10,5,-0.27,67360820,18425,120.74,3675,3715,3640,4775,2575,3675,3655.95,3.38,0,-6632,3728,3701,3673,3646,3618,3715,3660,55,1100,500,2270,5,1,11031483,404,523.57,1.13,12,0.17,7.00,3256.00,5090,20240429,-28.00,3085,20241210,18.80,5000,-26.70,20250220,3200,14.53,20250203,5000,-26.70,20250220,3085,18.80,20241210,1.26,Y,222980,500,55 억,,373181,N,N,0,N,00,N +20250509,120916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3655,-20,5,-0.54,45253350,12385,81.16,3675,3715,3640,4775,2575,3675,3653.88,3.38,0,-4652,3728,3701,3673,3646,3618,3715,3660,55,1100,500,2270,5,1,11031483,403,522.14,1.12,12,0.11,7.00,3256.00,5090,20240429,-28.19,3085,20241210,18.48,5000,-26.90,20250220,3200,14.22,20250203,5000,-26.90,20250220,3085,18.48,20241210,1.26,Y,222980,500,55 억,,373181,N,N,0,N,00,N +20250509,110912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3645,-30,5,-0.82,28905410,7900,51.77,3675,3715,3640,4775,2575,3675,3658.91,3.38,0,-4137,3728,3701,3673,3646,3618,3715,3660,55,1100,500,2270,5,1,11031483,402,520.71,1.12,12,0.07,7.00,3256.00,5090,20240429,-28.39,3085,20241210,18.15,5000,-27.10,20250220,3200,13.91,20250203,5000,-27.10,20250220,3085,18.15,20241210,1.26,Y,222980,500,55 억,,373181,N,N,0,N,00,N +20250509,100916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3670,-5,5,-0.14,21179050,5785,37.91,3675,3715,3640,4775,2575,3675,3661.03,3.38,0,-2824,3728,3701,3673,3646,3618,3715,3660,55,1100,500,2270,5,1,11031483,405,524.29,1.13,12,0.05,7.00,3256.00,5090,20240429,-27.90,3085,20241210,18.96,5000,-26.60,20250220,3200,14.69,20250203,5000,-26.60,20250220,3085,18.96,20241210,1.26,Y,222980,500,55 억,,373181,N,N,0,N,00,N +20250509,090919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3695,20,2,0.54,3572510,969,6.35,3675,3715,3675,4775,2575,3675,3686.80,3.38,0,-270,3728,3701,3673,3646,3618,3715,3660,55,1100,500,2270,5,1,11031483,408,527.86,1.13,12,0.01,7.00,3256.00,5090,20240429,-27.41,3085,20241210,19.77,5000,-26.10,20250220,3200,15.47,20250203,5000,-26.10,20250220,3085,19.77,20241210,1.26,Y,222980,500,55 억,,373181,N,N,0,N,00,N 20250508,160902,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3675,10,2,0.27,56048890,15260,54.24,3665,3700,3645,4760,2570,3665,3672.93,3.39,0,94,3735,3700,3660,3625,3585,3680,3605,55,1095,500,2270,5,1,11031483,405,525.00,1.13,12,0.14,7.00,3256.00,5090,20240429,-27.80,3085,20241210,19.12,5000,-26.50,20250220,3200,14.84,20250203,5000,-26.50,20250220,3085,19.12,20241210,1.25,Y,222980,500,55 억,,374251,N,N,0,N,00,N 20250508,150914,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3685,20,2,0.55,53148150,14472,51.44,3665,3700,3645,4760,2570,3665,3672.48,3.39,0,45,3735,3700,3660,3625,3585,3680,3605,55,1095,500,2270,5,1,11031483,407,526.43,1.13,12,0.13,7.00,3256.00,5090,20240429,-27.60,3085,20241210,19.45,5000,-26.30,20250220,3200,15.16,20250203,5000,-26.30,20250220,3085,19.45,20241210,1.25,Y,222980,500,55 억,,374251,N,N,0,N,00,N 20250508,140910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3680,15,2,0.41,51645275,14064,49.99,3665,3700,3645,4760,2570,3665,3672.16,3.39,0,218,3735,3700,3660,3625,3585,3680,3605,55,1095,500,2270,5,1,11031483,406,525.71,1.13,12,0.13,7.00,3256.00,5090,20240429,-27.70,3085,20241210,19.29,5000,-26.40,20250220,3200,15.00,20250203,5000,-26.40,20250220,3085,19.29,20241210,1.25,Y,222980,500,55 억,,374251,N,N,0,N,00,N diff --git a/223220/price/prices-20250501.csv b/223220/price/prices-20250501.csv index 3c880fa1a50a..a3aa1df28157 100644 --- a/223220/price/prices-20250501.csv +++ b/223220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160909,57,100.00,KONEX,,,N,N,N,N, ,N,532,66,2,14.16,12071,27,0.00,500,534,400,535,397,466,447.07,0.90,0,0,466,466,466,466,466,466,466,46,69,100,270,1,1,46051176,245,-88.67,-66.50,12,0.00,-6.00,-8.00,1000,20240619,-46.80,127,20250108,318.90,557,-4.49,20250502,127,318.90,20250108,1000,-46.80,20240619,127,318.90,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250509,150919,57,100.00,KONEX,,,N,N,N,N, ,N,532,66,2,14.16,12071,27,0.00,500,534,400,535,397,466,447.07,0.90,0,0,466,466,466,466,466,466,466,46,69,100,270,1,1,46051176,245,-88.67,-66.50,12,0.00,-6.00,-8.00,1000,20240619,-46.80,127,20250108,318.90,557,-4.49,20250502,127,318.90,20250108,1000,-46.80,20240619,127,318.90,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250509,140915,57,100.00,KONEX,,,N,N,N,N, ,N,532,66,2,14.16,12071,27,0.00,500,534,400,535,397,466,447.07,0.90,0,0,466,466,466,466,466,466,466,46,69,100,270,1,1,46051176,245,-88.67,-66.50,12,0.00,-6.00,-8.00,1000,20240619,-46.80,127,20250108,318.90,557,-4.49,20250502,127,318.90,20250108,1000,-46.80,20240619,127,318.90,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250509,130914,57,100.00,KONEX,,,N,N,N,N, ,N,532,66,2,14.16,12071,27,0.00,500,534,400,535,397,466,447.07,0.90,0,0,466,466,466,466,466,466,466,46,69,100,270,1,1,46051176,245,-88.67,-66.50,12,0.00,-6.00,-8.00,1000,20240619,-46.80,127,20250108,318.90,557,-4.49,20250502,127,318.90,20250108,1000,-46.80,20240619,127,318.90,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250509,120916,57,100.00,KONEX,,,N,N,N,N, ,N,532,66,2,14.16,12071,27,0.00,500,534,400,535,397,466,447.07,0.90,0,0,466,466,466,466,466,466,466,46,69,100,270,1,1,46051176,245,-88.67,-66.50,12,0.00,-6.00,-8.00,1000,20240619,-46.80,127,20250108,318.90,557,-4.49,20250502,127,318.90,20250108,1000,-46.80,20240619,127,318.90,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250509,110913,57,100.00,KONEX,,,N,N,N,N, ,N,532,66,2,14.16,12071,27,0.00,500,534,400,535,397,466,447.07,0.90,0,0,466,466,466,466,466,466,466,46,69,100,270,1,1,46051176,245,-88.67,-66.50,12,0.00,-6.00,-8.00,1000,20240619,-46.80,127,20250108,318.90,557,-4.49,20250502,127,318.90,20250108,1000,-46.80,20240619,127,318.90,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250509,100916,57,100.00,KONEX,,,N,N,N,N, ,N,534,68,2,14.59,5534,11,0.00,500,534,500,535,397,466,503.09,0.90,0,0,466,466,466,466,466,466,466,46,69,100,270,1,1,46051176,246,-89.00,-66.75,12,0.00,-6.00,-8.00,1000,20240619,-46.60,127,20250108,320.47,557,-4.13,20250502,127,320.47,20250108,1000,-46.60,20240619,127,320.47,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250509,090919,57,100.00,KONEX,,,N,N,N,N, ,N,466,0,3,0.00,0,0,0.00,0,0,0,535,397,466,0.00,0.90,0,0,466,466,466,466,466,466,466,46,69,100,270,1,1,46051176,215,-77.67,-58.25,12,0.00,-6.00,-8.00,1000,20240619,-53.40,127,20250108,266.93,557,-16.34,20250502,127,266.93,20250108,1000,-53.40,20240619,127,266.93,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N 20250508,160902,57,100.00,KONEX,,,N,N,N,N, ,N,466,-1,5,-0.21,0,0,0.00,0,0,0,537,397,467,0.00,0.90,0,0,467,467,467,467,467,467,467,46,70,100,280,1,1,46051176,215,-77.67,-58.25,12,0.00,-6.00,-8.00,1000,20240619,-53.40,127,20250108,266.93,557,-16.34,20250502,127,266.93,20250108,1000,-53.40,20240619,127,266.93,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N 20250508,150914,57,100.00,KONEX,,,N,N,N,N, ,N,467,0,3,0.00,0,0,0.00,0,0,0,537,397,467,0.00,0.90,0,0,467,467,467,467,467,467,467,46,70,100,280,1,1,46051176,215,-77.83,-58.38,12,0.00,-6.00,-8.00,1000,20240619,-53.30,127,20250108,267.72,557,-16.16,20250502,127,267.72,20250108,1000,-53.30,20240619,127,267.72,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N 20250508,140910,57,100.00,KONEX,,,N,N,N,N, ,N,467,0,3,0.00,0,0,0.00,0,0,0,537,397,467,0.00,0.90,0,0,467,467,467,467,467,467,467,46,70,100,280,1,1,46051176,215,-77.83,-58.38,12,0.00,-6.00,-8.00,1000,20240619,-53.30,127,20250108,267.72,557,-16.16,20250502,127,267.72,20250108,1000,-53.30,20240619,127,267.72,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N diff --git a/223250/price/prices-20250501.csv b/223250/price/prices-20250501.csv index f4d0a09d865b..9f9e2710b138 100644 --- a/223250/price/prices-20250501.csv +++ b/223250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2980,30,2,1.02,2686145670,880963,1410.40,2990,3230,2935,3835,2065,2950,3049.16,52.29,0,-31787,3000,2975,2940,2915,2880,2987,2927,119,885,500,2060,5,1,23799324,709,13.42,1.04,12,3.70,222.00,2856.00,5390,20241022,-44.71,2435,20250409,22.38,3230,-7.74,20250509,2435,22.38,20250409,5390,-44.71,20241022,2435,22.38,20250409,2.17,Y,223250,500,118 억,,12445354,N,N,7032,N,00,N +20250509,150919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,75,2,2.54,2618892225,858549,1374.51,2990,3230,2935,3835,2065,2950,3050.37,52.29,0,-34724,3000,2975,2940,2915,2880,2987,2927,119,885,500,2060,5,1,23799324,720,13.63,1.06,12,3.61,222.00,2856.00,5390,20241022,-43.88,2435,20250409,24.23,3230,-6.35,20250509,2435,24.23,20250409,5390,-43.88,20241022,2435,24.23,20250409,2.17,Y,223250,500,118 억,,12445354,N,N,1891,N,00,N +20250509,140915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3165,215,2,7.29,582848060,191368,306.38,2990,3180,2935,3835,2065,2950,3045.69,52.29,0,-31032,3000,2975,2940,2915,2880,2987,2927,119,885,500,2060,5,1,23799324,753,14.26,1.11,12,0.80,222.00,2856.00,5390,20241022,-41.28,2435,20250409,29.98,3195,-0.94,20250213,2435,29.98,20250409,5390,-41.28,20241022,2435,29.98,20250409,2.17,Y,223250,500,118 억,,12445354,N,N,1891,N,00,N +20250509,130915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2980,30,2,1.02,140447535,47471,76.00,2990,2990,2935,3835,2065,2950,2958.60,52.29,0,-1423,3000,2975,2940,2915,2880,2987,2927,119,885,500,2060,5,1,23799324,709,13.42,1.04,12,0.20,222.00,2856.00,5390,20241022,-44.71,2435,20250409,22.38,3195,-6.73,20250213,2435,22.38,20250409,5390,-44.71,20241022,2435,22.38,20250409,2.17,Y,223250,500,118 억,,12445354,N,N,1891,N,00,N +20250509,120917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,0,3,0.00,53894780,18262,29.24,2990,2990,2935,3835,2065,2950,2951.20,52.29,0,-6249,3000,2975,2940,2915,2880,2987,2927,119,885,500,2060,5,1,23799324,702,13.29,1.03,12,0.08,222.00,2856.00,5390,20241022,-45.27,2435,20250409,21.15,3195,-7.67,20250213,2435,21.15,20250409,5390,-45.27,20241022,2435,21.15,20250409,2.17,Y,223250,500,118 억,,12445354,N,N,1891,N,00,N +20250509,110913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,0,3,0.00,45681765,15474,24.77,2990,2990,2935,3835,2065,2950,2952.16,52.29,0,-6187,3000,2975,2940,2915,2880,2987,2927,119,885,500,2060,5,1,23799324,702,13.29,1.03,12,0.07,222.00,2856.00,5390,20241022,-45.27,2435,20250409,21.15,3195,-7.67,20250213,2435,21.15,20250409,5390,-45.27,20241022,2435,21.15,20250409,2.17,Y,223250,500,118 억,,12445354,N,N,1891,N,00,N +20250509,100917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,0,3,0.00,20700085,6999,11.21,2990,2990,2935,3835,2065,2950,2957.58,52.29,0,-3918,3000,2975,2940,2915,2880,2987,2927,119,885,500,2060,5,1,23799324,702,13.29,1.03,12,0.03,222.00,2856.00,5390,20241022,-45.27,2435,20250409,21.15,3195,-7.67,20250213,2435,21.15,20250409,5390,-45.27,20241022,2435,21.15,20250409,2.17,Y,223250,500,118 억,,12445354,N,N,1891,N,00,N +20250509,090919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2960,10,2,0.34,7922430,2661,4.26,2990,2990,2950,3835,2065,2950,2977.24,52.29,0,-821,3000,2975,2940,2915,2880,2987,2927,119,885,500,2060,5,1,23799324,704,13.33,1.04,12,0.01,222.00,2856.00,5390,20241022,-45.08,2435,20250409,21.56,3195,-7.36,20250213,2435,21.56,20250409,5390,-45.08,20241022,2435,21.56,20250409,2.17,Y,223250,500,118 억,,12445354,N,N,1891,N,00,N 20250508,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,30,2,1.03,183871550,62447,231.50,2905,2965,2905,3795,2045,2920,2944.42,52.27,0,5946,2953,2936,2918,2901,2883,2945,2910,119,875,500,2040,5,1,23799324,702,13.29,1.03,12,0.26,222.00,2856.00,5390,20241022,-45.27,2435,20250409,21.15,3195,-7.67,20250213,2435,21.15,20250409,5390,-45.27,20241022,2435,21.15,20250409,2.18,Y,223250,500,118 억,,12439407,N,N,1891,N,00,N 20250508,150914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,25,2,0.86,179881475,61094,226.48,2905,2965,2905,3795,2045,2920,2944.34,52.27,0,5924,2953,2936,2918,2901,2883,2945,2910,119,875,500,2040,5,1,23799324,701,13.27,1.03,12,0.26,222.00,2856.00,5390,20241022,-45.36,2435,20250409,20.94,3195,-7.82,20250213,2435,20.94,20250409,5390,-45.36,20241022,2435,20.94,20250409,2.18,Y,223250,500,118 억,,12439407,N,N,759,N,00,N 20250508,140911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,25,2,0.86,164104140,55725,206.58,2905,2965,2905,3795,2045,2920,2944.89,52.27,0,6207,2953,2936,2918,2901,2883,2945,2910,119,875,500,2040,5,1,23799324,701,13.27,1.03,12,0.23,222.00,2856.00,5390,20241022,-45.36,2435,20250409,20.94,3195,-7.82,20250213,2435,20.94,20250409,5390,-45.36,20241022,2435,20.94,20250409,2.18,Y,223250,500,118 억,,12439407,N,N,759,N,00,N diff --git a/223310/price/prices-20250501.csv b/223310/price/prices-20250501.csv index 3607f46d4e40..3c15b0ce2854 100644 --- a/223310/price/prices-20250501.csv +++ b/223310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2845,10,2,0.35,113000812,39947,118.39,2860,2875,2780,3685,1985,2835,2828.77,0.00,0,-1526,2935,2885,2840,2790,2745,2882,2787,23,850,100,1700,5,1,22839375,650,-5.70,3.08,12,0.17,-499.00,925.00,4665,20240523,-39.01,1643,20240426,73.16,4110,-30.78,20250116,2030,40.15,20250407,4665,-39.01,20240523,1764,61.28,20241122,0.00,Y,223310,100,22 억,,0,N,N,1285,N,00,N +20250509,150919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2845,10,2,0.35,112135932,39643,117.49,2860,2875,2780,3685,1985,2835,2828.64,0.00,0,-1334,2935,2885,2840,2790,2745,2882,2787,23,850,100,1700,5,1,22839375,650,-5.70,3.08,12,0.17,-499.00,925.00,4665,20240523,-39.01,1643,20240426,73.16,4110,-30.78,20250116,2030,40.15,20250407,4665,-39.01,20240523,1764,61.28,20241122,0.00,Y,223310,100,22 억,,0,N,N,1023,N,00,N +20250509,140916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2830,-5,5,-0.18,96615817,34164,101.25,2860,2875,2780,3685,1985,2835,2828.00,0.00,0,-2788,2935,2885,2840,2790,2745,2882,2787,23,850,100,1700,5,1,22839375,646,-5.67,3.06,12,0.15,-499.00,925.00,4665,20240523,-39.34,1643,20240426,72.25,4110,-31.14,20250116,2030,39.41,20250407,4665,-39.34,20240523,1764,60.43,20241122,0.00,Y,223310,100,22 억,,0,N,N,1023,N,00,N +20250509,130915,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,15,2,0.53,82006597,29022,86.01,2860,2875,2780,3685,1985,2835,2825.67,0.00,0,-3268,2935,2885,2840,2790,2745,2882,2787,23,850,100,1700,5,1,22839375,651,-5.71,3.08,12,0.13,-499.00,925.00,4665,20240523,-38.91,1643,20240426,73.46,4110,-30.66,20250116,2030,40.39,20250407,4665,-38.91,20240523,1764,61.56,20241122,0.00,Y,223310,100,22 억,,0,N,N,1023,N,00,N +20250509,120917,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2860,25,2,0.88,67920557,24078,71.36,2860,2875,2780,3685,1985,2835,2820.86,0.00,0,-2146,2935,2885,2840,2790,2745,2882,2787,23,850,100,1700,5,1,22839375,653,-5.73,3.09,12,0.11,-499.00,925.00,4665,20240523,-38.69,1643,20240426,74.07,4110,-30.41,20250116,2030,40.89,20250407,4665,-38.69,20240523,1764,62.13,20241122,0.00,Y,223310,100,22 억,,0,N,N,1023,N,00,N +20250509,110913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,-30,5,-1.06,45290392,16012,47.46,2860,2875,2800,3685,1985,2835,2828.53,0.00,0,-1366,2935,2885,2840,2790,2745,2882,2787,23,850,100,1700,5,1,22839375,641,-5.62,3.03,12,0.07,-499.00,925.00,4665,20240523,-39.87,1643,20240426,70.72,4110,-31.75,20250116,2030,38.18,20250407,4665,-39.87,20240523,1764,59.01,20241122,0.00,Y,223310,100,22 억,,0,N,N,1023,N,00,N +20250509,100917,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2825,-10,5,-0.35,37313322,13171,39.04,2860,2875,2800,3685,1985,2835,2832.99,0.00,0,-1610,2935,2885,2840,2790,2745,2882,2787,23,850,100,1700,5,1,22839375,645,-5.66,3.05,12,0.06,-499.00,925.00,4665,20240523,-39.44,1643,20240426,71.94,4110,-31.27,20250116,2030,39.16,20250407,4665,-39.44,20240523,1764,60.15,20241122,0.00,Y,223310,100,22 억,,0,N,N,1023,N,00,N +20250509,090920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2840,5,2,0.18,7455355,2614,7.75,2860,2865,2835,3685,1985,2835,2852.09,0.00,0,-2576,2935,2885,2840,2790,2745,2882,2787,23,850,100,1700,5,1,22839375,649,-5.69,3.07,12,0.01,-499.00,925.00,4665,20240523,-39.12,1643,20240426,72.85,4110,-30.90,20250116,2030,39.90,20250407,4665,-39.12,20240523,1764,61.00,20241122,0.00,Y,223310,100,22 억,,0,N,N,1023,N,00,N 20250508,160903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2835,30,2,1.07,95334385,33630,65.20,2835,2890,2795,3645,1965,2805,2834.80,0.00,0,-981,2928,2866,2763,2701,2598,2897,2732,23,840,100,1680,5,1,22839375,647,-5.68,3.06,12,0.15,-499.00,925.00,4665,20240523,-39.23,1643,20240426,72.55,4110,-31.02,20250116,2030,39.66,20250407,4665,-39.23,20240523,1764,60.71,20241122,0.00,Y,223310,100,22 억,,0,N,N,1023,N,00,N 20250508,150915,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2870,65,2,2.32,93130770,32854,63.70,2835,2890,2795,3645,1965,2805,2834.69,0.00,0,-816,2928,2866,2763,2701,2598,2897,2732,23,840,100,1680,5,1,22839375,655,-5.75,3.10,12,0.14,-499.00,925.00,4665,20240523,-38.48,1643,20240426,74.68,4110,-30.17,20250116,2030,41.38,20250407,4665,-38.48,20240523,1764,62.70,20241122,0.00,Y,223310,100,22 억,,0,N,N,2265,N,00,N 20250508,140911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,60,2,2.14,82741845,29207,56.63,2835,2890,2795,3645,1965,2805,2832.95,0.00,0,-1532,2928,2866,2763,2701,2598,2897,2732,23,840,100,1680,5,1,22839375,654,-5.74,3.10,12,0.13,-499.00,925.00,4665,20240523,-38.59,1643,20240426,74.38,4110,-30.29,20250116,2030,41.13,20250407,4665,-38.59,20240523,1764,62.41,20241122,0.00,Y,223310,100,22 억,,0,N,N,2265,N,00,N diff --git a/224060/price/prices-20250501.csv b/224060/price/prices-20250501.csv index f701094ce94a..cdbd820d0f70 100644 --- a/224060/price/prices-20250501.csv +++ b/224060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,55,2,1.71,201608000,58797,367.05,3235,3595,3230,4170,2250,3210,3428.88,0.00,0,5441,3616,3412,3306,3102,2996,3360,3050,26,960,500,2110,5,1,5160722,168,-4.84,0.37,12,1.14,-675.00,8820.00,6420,20240614,-49.14,2810,20250409,16.19,4800,-31.98,20250107,2810,16.19,20250409,6420,-49.14,20240614,2810,16.19,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250509,150920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,65,2,2.02,199822910,58251,363.64,3235,3595,3230,4170,2250,3210,3430.38,0.00,0,5477,3616,3412,3306,3102,2996,3360,3050,26,960,500,2110,5,1,5160722,169,-4.85,0.37,12,1.13,-675.00,8820.00,6420,20240614,-48.99,2810,20250409,16.55,4800,-31.77,20250107,2810,16.55,20250409,6420,-48.99,20240614,2810,16.55,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250509,140916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,55,2,1.71,185887510,54005,337.13,3235,3595,3230,4170,2250,3210,3442.04,0.00,0,4921,3616,3412,3306,3102,2996,3360,3050,26,960,500,2110,5,1,5160722,168,-4.84,0.37,12,1.05,-675.00,8820.00,6420,20240614,-49.14,2810,20250409,16.19,4800,-31.98,20250107,2810,16.19,20250409,6420,-49.14,20240614,2810,16.19,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250509,130915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3260,50,2,1.56,184429805,53561,334.36,3235,3595,3230,4170,2250,3210,3443.36,0.00,0,4901,3616,3412,3306,3102,2996,3360,3050,26,960,500,2110,5,1,5160722,168,-4.83,0.37,12,1.04,-675.00,8820.00,6420,20240614,-49.22,2810,20250409,16.01,4800,-32.08,20250107,2810,16.01,20250409,6420,-49.22,20240614,2810,16.01,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250509,120917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,60,2,1.87,183375945,53238,332.34,3235,3595,3230,4170,2250,3210,3444.46,0.00,0,4855,3616,3412,3306,3102,2996,3360,3050,26,960,500,2110,5,1,5160722,169,-4.84,0.37,12,1.03,-675.00,8820.00,6420,20240614,-49.07,2810,20250409,16.37,4800,-31.88,20250107,2810,16.37,20250409,6420,-49.07,20240614,2810,16.37,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250509,110913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3295,85,2,2.65,178524800,51764,323.14,3235,3595,3230,4170,2250,3210,3448.82,0.00,0,4032,3616,3412,3306,3102,2996,3360,3050,26,960,500,2110,5,1,5160722,170,-4.88,0.37,12,1.00,-675.00,8820.00,6420,20240614,-48.68,2810,20250409,17.26,4800,-31.35,20250107,2810,17.26,20250409,6420,-48.68,20240614,2810,17.26,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250509,100917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,70,2,2.18,175332210,50791,317.07,3235,3595,3230,4170,2250,3210,3452.03,0.00,0,4085,3616,3412,3306,3102,2996,3360,3050,26,960,500,2110,5,1,5160722,169,-4.86,0.37,12,0.98,-675.00,8820.00,6420,20240614,-48.91,2810,20250409,16.73,4800,-31.67,20250107,2810,16.73,20250409,6420,-48.91,20240614,2810,16.73,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250509,090920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,175,2,5.45,10544055,3203,20.00,3235,3450,3230,4170,2250,3210,3291.93,0.00,0,-288,3616,3412,3306,3102,2996,3360,3050,26,960,500,2110,5,1,5160722,175,-5.01,0.38,12,0.06,-675.00,8820.00,6420,20240614,-47.27,2810,20250409,20.46,4800,-29.48,20250107,2810,20.46,20250409,6420,-47.27,20240614,2810,20.46,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N 20250508,160903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,10,2,0.31,52706319,16019,105.61,3235,3510,3200,4160,2240,3200,3291.07,0.00,0,491,3293,3246,3183,3136,3073,3270,3160,26,960,500,2110,5,1,5160722,166,-4.76,0.36,12,0.31,-675.00,8820.00,6420,20240614,-50.00,2810,20250409,14.23,4800,-33.12,20250107,2810,14.23,20250409,6420,-50.00,20240614,2810,14.23,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N 20250508,150915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,50,2,1.56,49942594,15159,99.94,3235,3510,3200,4160,2240,3200,3294.58,0.00,0,571,3293,3246,3183,3136,3073,3270,3160,26,960,500,2110,5,1,5160722,168,-4.81,0.37,12,0.29,-675.00,8820.00,6420,20240614,-49.38,2810,20250409,15.66,4800,-32.29,20250107,2810,15.66,20250409,6420,-49.38,20240614,2810,15.66,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N 20250508,140911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,65,2,2.03,49106054,14902,98.25,3235,3510,3200,4160,2240,3200,3295.27,0.00,0,549,3293,3246,3183,3136,3073,3270,3160,26,960,500,2110,5,1,5160722,168,-4.84,0.37,12,0.29,-675.00,8820.00,6420,20240614,-49.14,2810,20250409,16.19,4800,-31.98,20250107,2810,16.19,20250409,6420,-49.14,20240614,2810,16.19,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N diff --git a/224110/price/prices-20250501.csv b/224110/price/prices-20250501.csv index c10655a21a31..fd94eef5084b 100644 --- a/224110/price/prices-20250501.csv +++ b/224110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15500,-780,5,-4.79,1266274045,80563,90.21,16200,16250,15480,21150,11400,16280,15718.36,1.82,0,-998,18000,17140,16320,15460,14640,16730,15050,27,4870,500,10090,10,1,5340000,828,7.67,1.09,12,1.51,2020.00,14192.00,32500,20241210,-52.31,10030,20241122,54.54,24300,-36.21,20250327,14170,9.39,20250502,32500,-52.31,20241210,10030,54.54,20241122,6.96,Y,224110,500,26 억,,97188,N,N,645,N,00,N +20250509,150920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15510,-770,5,-4.73,1189636925,75624,84.68,16200,16250,15480,21150,11400,16280,15730.94,1.82,0,-1539,18000,17140,16320,15460,14640,16730,15050,27,4870,500,10090,10,1,5340000,828,7.68,1.09,12,1.42,2020.00,14192.00,32500,20241210,-52.28,10030,20241122,54.64,24300,-36.17,20250327,14170,9.46,20250502,32500,-52.28,20241210,10030,54.64,20241122,6.96,Y,224110,500,26 억,,97188,N,N,2270,N,00,N +20250509,140916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15570,-710,5,-4.36,1015252910,64399,72.11,16200,16250,15480,21150,11400,16280,15765.04,1.82,0,-1909,18000,17140,16320,15460,14640,16730,15050,27,4870,500,10090,10,1,5340000,831,7.71,1.10,12,1.21,2020.00,14192.00,32500,20241210,-52.09,10030,20241122,55.23,24300,-35.93,20250327,14170,9.88,20250502,32500,-52.09,20241210,10030,55.23,20241122,6.96,Y,224110,500,26 억,,97188,N,N,2270,N,00,N +20250509,130915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15550,-730,5,-4.48,954329590,60482,67.72,16200,16250,15490,21150,11400,16280,15778.74,1.82,0,-1917,18000,17140,16320,15460,14640,16730,15050,27,4870,500,10090,10,1,5340000,830,7.70,1.10,12,1.13,2020.00,14192.00,32500,20241210,-52.15,10030,20241122,55.03,24300,-36.01,20250327,14170,9.74,20250502,32500,-52.15,20241210,10030,55.03,20241122,6.96,Y,224110,500,26 억,,97188,N,N,2270,N,00,N +20250509,120917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15680,-600,5,-3.69,768172280,48518,54.33,16200,16250,15490,21150,11400,16280,15832.73,1.82,0,1110,18000,17140,16320,15460,14640,16730,15050,27,4870,500,10090,10,1,5340000,837,7.76,1.10,12,0.91,2020.00,14192.00,32500,20241210,-51.75,10030,20241122,56.33,24300,-35.47,20250327,14170,10.66,20250502,32500,-51.75,20241210,10030,56.33,20241122,6.96,Y,224110,500,26 억,,97188,N,N,2270,N,00,N +20250509,110914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15600,-680,5,-4.18,645837610,40680,45.55,16200,16250,15490,21150,11400,16280,15876.05,1.82,0,654,18000,17140,16320,15460,14640,16730,15050,27,4870,500,10090,10,1,5340000,833,7.72,1.10,12,0.76,2020.00,14192.00,32500,20241210,-52.00,10030,20241122,55.53,24300,-35.80,20250327,14170,10.09,20250502,32500,-52.00,20241210,10030,55.53,20241122,6.96,Y,224110,500,26 억,,97188,N,N,2270,N,00,N +20250509,100917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15800,-480,5,-2.95,416108200,26046,29.16,16200,16250,15790,21150,11400,16280,15975.90,1.82,0,-556,18000,17140,16320,15460,14640,16730,15050,27,4870,500,10090,10,1,5340000,844,7.82,1.11,12,0.49,2020.00,14192.00,32500,20241210,-51.38,10030,20241122,57.53,24300,-34.98,20250327,14170,11.50,20250502,32500,-51.38,20241210,10030,57.53,20241122,6.96,Y,224110,500,26 억,,97188,N,N,2270,N,00,N +20250509,090920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15910,-370,5,-2.27,104521180,6548,7.33,16200,16200,15800,21150,11400,16280,15962.31,1.82,0,1045,18000,17140,16320,15460,14640,16730,15050,27,4870,500,10090,10,1,5340000,850,7.88,1.12,12,0.12,2020.00,14192.00,32500,20241210,-51.05,10030,20241122,58.62,24300,-34.53,20250327,14170,12.28,20250502,32500,-51.05,20241210,10030,58.62,20241122,6.96,Y,224110,500,26 억,,97188,N,N,2270,N,00,N 20250508,160903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16280,-420,5,-2.51,1457032685,88349,34.98,17180,17180,15500,21700,11690,16700,16491.79,2.06,0,-12968,17933,17316,16323,15706,14713,17625,16015,27,5000,500,10350,10,1,5340000,869,8.06,1.15,12,1.65,2020.00,14192.00,32500,20241210,-49.91,10030,20241122,62.31,24300,-33.00,20250327,14170,14.89,20250502,32500,-49.91,20241210,10030,62.31,20241122,6.90,Y,224110,500,26 억,,110063,N,N,2270,N,00,N 20250508,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16280,-420,5,-2.51,1390606475,84267,33.37,17180,17180,15500,21700,11690,16700,16502.38,2.06,0,-11890,17933,17316,16323,15706,14713,17625,16015,27,5000,500,10350,10,1,5340000,869,8.06,1.15,12,1.58,2020.00,14192.00,32500,20241210,-49.91,10030,20241122,62.31,24300,-33.00,20250327,14170,14.89,20250502,32500,-49.91,20241210,10030,62.31,20241122,6.90,Y,224110,500,26 억,,110063,N,N,19205,N,00,N 20250508,140911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16340,-360,5,-2.16,1339829345,81152,32.13,17180,17180,15500,21700,11690,16700,16510.12,2.06,0,-11753,17933,17316,16323,15706,14713,17625,16015,27,5000,500,10350,10,1,5340000,873,8.09,1.15,12,1.52,2020.00,14192.00,32500,20241210,-49.72,10030,20241122,62.91,24300,-32.76,20250327,14170,15.31,20250502,32500,-49.72,20241210,10030,62.91,20241122,6.90,Y,224110,500,26 억,,110063,N,N,19205,N,00,N diff --git a/224760/price/prices-20250501.csv b/224760/price/prices-20250501.csv index 618ea7855a4f..666505ee6026 100644 --- a/224760/price/prices-20250501.csv +++ b/224760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160910,57,100.00,KONEX,,,N,N,N,N, ,N,3220,0,3,0.00,0,0,0.00,0,0,0,3700,2740,3220,0.00,0.00,0,0,3256,3237,3201,3182,3146,3247,3192,20,480,500,1930,5,1,3939700,127,4.44,0.35,12,0.00,726.00,9083.00,5680,20240611,-43.31,2070,20250122,55.56,3300,-2.42,20250320,2070,55.56,20250122,5680,-43.31,20240611,2070,55.56,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250509,150920,57,100.00,KONEX,,,N,N,N,N, ,N,3220,0,3,0.00,0,0,0.00,0,0,0,3700,2740,3220,0.00,0.00,0,0,3256,3237,3201,3182,3146,3247,3192,20,480,500,1930,5,1,3939700,127,4.44,0.35,12,0.00,726.00,9083.00,5680,20240611,-43.31,2070,20250122,55.56,3300,-2.42,20250320,2070,55.56,20250122,5680,-43.31,20240611,2070,55.56,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250509,140916,57,100.00,KONEX,,,N,N,N,N, ,N,3220,0,3,0.00,0,0,0.00,0,0,0,3700,2740,3220,0.00,0.00,0,0,3256,3237,3201,3182,3146,3247,3192,20,480,500,1930,5,1,3939700,127,4.44,0.35,12,0.00,726.00,9083.00,5680,20240611,-43.31,2070,20250122,55.56,3300,-2.42,20250320,2070,55.56,20250122,5680,-43.31,20240611,2070,55.56,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250509,130916,57,100.00,KONEX,,,N,N,N,N, ,N,3220,0,3,0.00,0,0,0.00,0,0,0,3700,2740,3220,0.00,0.00,0,0,3256,3237,3201,3182,3146,3247,3192,20,480,500,1930,5,1,3939700,127,4.44,0.35,12,0.00,726.00,9083.00,5680,20240611,-43.31,2070,20250122,55.56,3300,-2.42,20250320,2070,55.56,20250122,5680,-43.31,20240611,2070,55.56,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250509,120918,57,100.00,KONEX,,,N,N,N,N, ,N,3220,0,3,0.00,0,0,0.00,0,0,0,3700,2740,3220,0.00,0.00,0,0,3256,3237,3201,3182,3146,3247,3192,20,480,500,1930,5,1,3939700,127,4.44,0.35,12,0.00,726.00,9083.00,5680,20240611,-43.31,2070,20250122,55.56,3300,-2.42,20250320,2070,55.56,20250122,5680,-43.31,20240611,2070,55.56,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250509,110914,57,100.00,KONEX,,,N,N,N,N, ,N,3220,0,3,0.00,0,0,0.00,0,0,0,3700,2740,3220,0.00,0.00,0,0,3256,3237,3201,3182,3146,3247,3192,20,480,500,1930,5,1,3939700,127,4.44,0.35,12,0.00,726.00,9083.00,5680,20240611,-43.31,2070,20250122,55.56,3300,-2.42,20250320,2070,55.56,20250122,5680,-43.31,20240611,2070,55.56,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250509,100918,57,100.00,KONEX,,,N,N,N,N, ,N,3220,0,3,0.00,0,0,0.00,0,0,0,3700,2740,3220,0.00,0.00,0,0,3256,3237,3201,3182,3146,3247,3192,20,480,500,1930,5,1,3939700,127,4.44,0.35,12,0.00,726.00,9083.00,5680,20240611,-43.31,2070,20250122,55.56,3300,-2.42,20250320,2070,55.56,20250122,5680,-43.31,20240611,2070,55.56,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250509,090920,57,100.00,KONEX,,,N,N,N,N, ,N,3220,0,3,0.00,0,0,0.00,0,0,0,3700,2740,3220,0.00,0.00,0,0,3256,3237,3201,3182,3146,3247,3192,20,480,500,1930,5,1,3939700,127,4.44,0.35,12,0.00,726.00,9083.00,5680,20240611,-43.31,2070,20250122,55.56,3300,-2.42,20250320,2070,55.56,20250122,5680,-43.31,20240611,2070,55.56,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N 20250508,160904,57,100.00,KONEX,,,N,N,N,N, ,N,3220,405,2,14.39,121400,38,0.00,3165,3220,3165,3235,2395,2815,3194.74,0.00,0,0,2815,2815,2815,2815,2815,2815,2815,20,420,500,1680,5,1,3939700,127,4.44,0.35,12,0.00,726.00,9083.00,5680,20240611,-43.31,2070,20250122,55.56,3300,-2.42,20250320,2070,55.56,20250122,5680,-43.31,20240611,2070,55.56,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N 20250508,150915,57,100.00,KONEX,,,N,N,N,N, ,N,3220,405,2,14.39,121400,38,0.00,3165,3220,3165,3235,2395,2815,3194.74,0.00,0,0,2815,2815,2815,2815,2815,2815,2815,20,420,500,1680,5,1,3939700,127,4.44,0.35,12,0.00,726.00,9083.00,5680,20240611,-43.31,2070,20250122,55.56,3300,-2.42,20250320,2070,55.56,20250122,5680,-43.31,20240611,2070,55.56,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N 20250508,140912,57,100.00,KONEX,,,N,N,N,N, ,N,3170,355,2,12.61,60225,19,0.00,3165,3170,3165,3235,2395,2815,3169.74,0.00,0,0,2815,2815,2815,2815,2815,2815,2815,20,420,500,1680,5,1,3939700,125,4.37,0.35,12,0.00,726.00,9083.00,5680,20240611,-44.19,2070,20250122,53.14,3300,-3.94,20250320,2070,53.14,20250122,5680,-44.19,20240611,2070,53.14,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N diff --git a/224810/price/prices-20250501.csv b/224810/price/prices-20250501.csv index e0356352295a..f1ba42446afd 100644 --- a/224810/price/prices-20250501.csv +++ b/224810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160910,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250509,150921,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250509,140917,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250509,130916,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250509,120918,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250509,110914,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250509,100918,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250509,090921,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N 20250508,160904,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N 20250508,150916,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N 20250508,140912,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1745,70.77,20240520,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N diff --git a/225190/price/prices-20250501.csv b/225190/price/prices-20250501.csv index e186ed90ed80..e83e70640a8a 100644 --- a/225190/price/prices-20250501.csv +++ b/225190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160910,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2315,385,2,19.95,82903203724,36810184,20487.78,1957,2390,1935,2505,1351,1930,2252.11,2.22,0,-531116,1971,1950,1919,1898,1867,1961,1909,51,575,100,1230,5,1,50748440,1175,-79.83,4.22,12,72.53,-29.00,549.00,3760,20241112,-38.43,1466,20240806,57.91,3055,-24.22,20250107,1640,41.16,20250409,3760,-38.43,20241112,1466,57.91,20240806,2.40,Y,225190,100,50 억,,1124087,N,N,126076,N,00,N +20250509,150921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2225,295,2,15.28,80693073592,35841096,19948.40,1957,2390,1935,2505,1351,1930,2251.41,2.22,0,-499752,1971,1950,1919,1898,1867,1961,1909,51,575,100,1230,5,1,50748440,1129,-76.72,4.05,12,70.63,-29.00,549.00,3760,20241112,-40.82,1466,20240806,51.77,3055,-27.17,20250107,1640,35.67,20250409,3760,-40.82,20241112,1466,51.77,20240806,2.40,Y,225190,100,50 억,,1124087,N,N,527,N,00,N +20250509,140917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2260,330,2,17.10,76665933706,34054095,18953.80,1957,2390,1935,2505,1351,1930,2251.30,2.22,0,-697872,1971,1950,1919,1898,1867,1961,1909,51,575,100,1230,5,1,50748440,1147,-77.93,4.12,12,67.10,-29.00,549.00,3760,20241112,-39.89,1466,20240806,54.16,3055,-26.02,20250107,1640,37.80,20250409,3760,-39.89,20241112,1466,54.16,20240806,2.40,Y,225190,100,50 억,,1124087,N,N,527,N,00,N +20250509,130916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2305,375,2,19.43,66006970680,29483860,16410.10,1957,2365,1935,2505,1351,1930,2238.75,2.22,0,-756361,1971,1950,1919,1898,1867,1961,1909,51,575,100,1230,5,1,50748440,1170,-79.48,4.20,12,58.10,-29.00,549.00,3760,20241112,-38.70,1466,20240806,57.23,3055,-24.55,20250107,1640,40.55,20250409,3760,-38.70,20241112,1466,57.23,20240806,2.40,Y,225190,100,50 억,,1124087,N,N,527,N,00,N +20250509,120918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2285,355,2,18.39,57875338134,25914508,14423.47,1957,2365,1935,2505,1351,1930,2233.32,2.22,0,-745819,1971,1950,1919,1898,1867,1961,1909,51,575,100,1230,5,1,50748440,1160,-78.79,4.16,12,51.06,-29.00,549.00,3760,20241112,-39.23,1466,20240806,55.87,3055,-25.20,20250107,1640,39.33,20250409,3760,-39.23,20241112,1466,55.87,20240806,2.40,Y,225190,100,50 억,,1124087,N,N,527,N,00,N +20250509,110914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2305,375,2,19.43,44382021527,20114254,11195.17,1957,2330,1935,2505,1351,1930,2206.50,2.22,0,-592212,1971,1950,1919,1898,1867,1961,1909,51,575,100,1230,5,1,50748440,1170,-79.48,4.20,12,39.64,-29.00,549.00,3760,20241112,-38.70,1466,20240806,57.23,3055,-24.55,20250107,1640,40.55,20250409,3760,-38.70,20241112,1466,57.23,20240806,2.40,Y,225190,100,50 억,,1124087,N,N,527,N,00,N +20250509,100918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2180,250,2,12.95,24926777461,11533528,6419.32,1957,2255,1935,2505,1351,1930,2161.24,2.22,0,-465697,1971,1950,1919,1898,1867,1961,1909,51,575,100,1230,5,1,50748440,1106,-75.17,3.97,12,22.73,-29.00,549.00,3760,20241112,-42.02,1466,20240806,48.70,3055,-28.64,20250107,1640,32.93,20250409,3760,-42.02,20241112,1466,48.70,20240806,2.40,Y,225190,100,50 억,,1124087,N,N,527,N,00,N +20250509,090921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2120,190,2,9.84,2976327576,1428249,794.93,1957,2140,1935,2505,1351,1930,2083.90,2.22,0,-240942,1971,1950,1919,1898,1867,1961,1909,51,575,100,1230,5,1,50748440,1076,-73.10,3.86,12,2.81,-29.00,549.00,3760,20241112,-43.62,1466,20240806,44.61,3055,-30.61,20250107,1640,29.27,20250409,3760,-43.62,20241112,1466,44.61,20240806,2.40,Y,225190,100,50 억,,1124087,N,N,527,N,00,N 20250508,160904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1930,25,2,1.31,341742308,177378,93.82,1888,1940,1888,2475,1334,1905,1926.62,2.09,0,61116,1930,1917,1893,1880,1856,1924,1887,51,570,100,1210,1,1,50748440,979,-66.55,3.52,12,0.35,-29.00,549.00,3760,20241112,-48.67,1466,20240806,31.65,3055,-36.82,20250107,1640,17.68,20250409,3760,-48.67,20241112,1466,31.65,20240806,2.47,Y,225190,100,50 억,,1062246,N,N,527,N,00,N 20250508,150916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1934,29,2,1.52,334223027,173484,91.76,1888,1940,1888,2475,1334,1905,1926.54,2.09,0,60060,1930,1917,1893,1880,1856,1924,1887,51,570,100,1210,1,1,50748440,981,-66.69,3.52,12,0.34,-29.00,549.00,3760,20241112,-48.56,1466,20240806,31.92,3055,-36.69,20250107,1640,17.93,20250409,3760,-48.56,20241112,1466,31.92,20240806,2.47,Y,225190,100,50 억,,1062246,N,N,13964,N,00,N 20250508,140912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1930,25,2,1.31,236021529,122659,64.88,1888,1940,1888,2475,1334,1905,1924.21,2.09,0,26652,1930,1917,1893,1880,1856,1924,1887,51,570,100,1210,1,1,50748440,979,-66.55,3.52,12,0.24,-29.00,549.00,3760,20241112,-48.67,1466,20240806,31.65,3055,-36.82,20250107,1640,17.68,20250409,3760,-48.67,20241112,1466,31.65,20240806,2.47,Y,225190,100,50 억,,1062246,N,N,13964,N,00,N diff --git a/225220/price/prices-20250501.csv b/225220/price/prices-20250501.csv index 528ec65f13f5..64fdc449ed1d 100644 --- a/225220/price/prices-20250501.csv +++ b/225220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,20,2,0.89,98225685,43795,237.35,2250,2325,2200,2910,1570,2240,2242.85,0.63,0,3024,2273,2256,2223,2206,2173,2265,2215,96,670,500,1380,5,1,19190021,434,-6.35,0.47,12,0.23,-356.00,4763.00,5140,20240819,-56.03,1980,20241209,14.14,3030,-25.41,20250211,2035,11.06,20250407,5140,-56.03,20240819,1980,14.14,20241209,2.74,Y,225220,500,95 억,,121240,N,N,724,N,00,N +20250509,150921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2270,30,2,1.34,91755195,40932,221.83,2250,2325,2200,2910,1570,2240,2241.65,0.63,0,2467,2273,2256,2223,2206,2173,2265,2215,96,670,500,1380,5,1,19190021,436,-6.38,0.48,12,0.21,-356.00,4763.00,5140,20240819,-55.84,1980,20241209,14.65,3030,-25.08,20250211,2035,11.55,20250407,5140,-55.84,20240819,1980,14.65,20241209,2.74,Y,225220,500,95 억,,121240,N,N,890,N,00,N +20250509,140917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2250,10,2,0.45,83489480,37275,202.01,2250,2325,2200,2910,1570,2240,2239.83,0.63,0,1376,2273,2256,2223,2206,2173,2265,2215,96,670,500,1380,5,1,19190021,432,-6.32,0.47,12,0.19,-356.00,4763.00,5140,20240819,-56.23,1980,20241209,13.64,3030,-25.74,20250211,2035,10.57,20250407,5140,-56.23,20240819,1980,13.64,20241209,2.74,Y,225220,500,95 억,,121240,N,N,890,N,00,N +20250509,130917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,15,2,0.67,68844860,30744,166.62,2250,2325,2200,2910,1570,2240,2239.29,0.63,0,-811,2273,2256,2223,2206,2173,2265,2215,96,670,500,1380,5,1,19190021,433,-6.33,0.47,12,0.16,-356.00,4763.00,5140,20240819,-56.13,1980,20241209,13.89,3030,-25.58,20250211,2035,10.81,20250407,5140,-56.13,20240819,1980,13.89,20241209,2.74,Y,225220,500,95 억,,121240,N,N,890,N,00,N +20250509,120918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,15,2,0.67,62688935,28014,151.82,2250,2325,2200,2910,1570,2240,2237.77,0.63,0,-1224,2273,2256,2223,2206,2173,2265,2215,96,670,500,1380,5,1,19190021,433,-6.33,0.47,12,0.15,-356.00,4763.00,5140,20240819,-56.13,1980,20241209,13.89,3030,-25.58,20250211,2035,10.81,20250407,5140,-56.13,20240819,1980,13.89,20241209,2.74,Y,225220,500,95 억,,121240,N,N,890,N,00,N +20250509,110915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2250,10,2,0.45,52497215,23486,127.28,2250,2325,2200,2910,1570,2240,2235.26,0.63,0,-1930,2273,2256,2223,2206,2173,2265,2215,96,670,500,1380,5,1,19190021,432,-6.32,0.47,12,0.12,-356.00,4763.00,5140,20240819,-56.23,1980,20241209,13.64,3030,-25.74,20250211,2035,10.57,20250407,5140,-56.23,20240819,1980,13.64,20241209,2.74,Y,225220,500,95 억,,121240,N,N,890,N,00,N +20250509,100919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,15,2,0.67,48367370,21648,117.32,2250,2325,2200,2910,1570,2240,2234.27,0.63,0,-2397,2273,2256,2223,2206,2173,2265,2215,96,670,500,1380,5,1,19190021,433,-6.33,0.47,12,0.11,-356.00,4763.00,5140,20240819,-56.13,1980,20241209,13.89,3030,-25.58,20250211,2035,10.81,20250407,5140,-56.13,20240819,1980,13.89,20241209,2.74,Y,225220,500,95 억,,121240,N,N,890,N,00,N +20250509,090921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2235,-5,5,-0.22,25347310,11364,61.59,2250,2325,2200,2910,1570,2240,2230.49,0.63,0,-3205,2273,2256,2223,2206,2173,2265,2215,96,670,500,1380,5,1,19190021,429,-6.28,0.47,12,0.06,-356.00,4763.00,5140,20240819,-56.52,1980,20241209,12.88,3030,-26.24,20250211,2035,9.83,20250407,5140,-56.52,20240819,1980,12.88,20241209,2.74,Y,225220,500,95 억,,121240,N,N,890,N,00,N 20250508,160904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,40,2,1.82,40896628,18451,23.63,2205,2240,2190,2860,1540,2200,2216.50,0.65,0,3077,2270,2235,2200,2165,2130,2217,2147,96,660,500,1360,5,1,19190021,430,-6.29,0.47,12,0.10,-356.00,4763.00,5140,20240819,-56.42,1980,20241209,13.13,3030,-26.07,20250211,2035,10.07,20250407,5140,-56.42,20240819,1980,13.13,20241209,2.74,Y,225220,500,95 억,,124395,N,N,889,N,00,N 20250508,150916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2225,25,2,1.14,32439705,14666,18.79,2205,2230,2190,2860,1540,2200,2211.90,0.65,0,338,2270,2235,2200,2165,2130,2217,2147,96,660,500,1360,5,1,19190021,427,-6.25,0.47,12,0.08,-356.00,4763.00,5140,20240819,-56.71,1980,20241209,12.37,3030,-26.57,20250211,2035,9.34,20250407,5140,-56.71,20240819,1980,12.37,20241209,2.74,Y,225220,500,95 억,,124395,N,N,0,N,00,N 20250508,140912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2225,25,2,1.14,29619505,13398,17.16,2205,2230,2190,2860,1540,2200,2210.74,0.65,0,218,2270,2235,2200,2165,2130,2217,2147,96,660,500,1360,5,1,19190021,427,-6.25,0.47,12,0.07,-356.00,4763.00,5140,20240819,-56.71,1980,20241209,12.37,3030,-26.57,20250211,2035,9.34,20250407,5140,-56.71,20240819,1980,12.37,20241209,2.74,Y,225220,500,95 억,,124395,N,N,0,N,00,N diff --git a/225430/price/prices-20250501.csv b/225430/price/prices-20250501.csv index 654a086586c4..0eb700e77043 100644 --- a/225430/price/prices-20250501.csv +++ b/225430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,623,-45,5,-6.74,38333891,60118,238.64,668,672,623,868,468,668,637.64,1.14,0,772,690,678,662,650,634,685,657,28,200,100,460,1,1,27887050,174,-3.80,0.53,12,0.22,-164.00,1170.00,952,20240731,-34.56,510,20250228,22.16,754,-17.37,20250102,510,22.16,20250228,952,-34.56,20240731,510,22.16,20250228,0.00,Y,225430,100,27 억,,316939,N,N,0,N,00,N +20250509,150921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,643,-25,5,-3.74,36008855,56386,223.83,668,672,625,868,468,668,638.61,1.14,0,1124,690,678,662,650,634,685,657,28,200,100,460,1,1,27887050,179,-3.92,0.55,12,0.20,-164.00,1170.00,952,20240731,-32.46,510,20250228,26.08,754,-14.72,20250102,510,26.08,20250228,952,-32.46,20240731,510,26.08,20250228,0.00,Y,225430,100,27 억,,316939,N,N,0,N,00,N +20250509,140917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,629,-39,5,-5.84,29015755,45393,180.19,668,672,625,868,468,668,639.21,1.14,0,6827,690,678,662,650,634,685,657,28,200,100,460,1,1,27887050,175,-3.84,0.54,12,0.16,-164.00,1170.00,952,20240731,-33.93,510,20250228,23.33,754,-16.58,20250102,510,23.33,20250228,952,-33.93,20240731,510,23.33,20250228,0.00,Y,225430,100,27 억,,316939,N,N,0,N,00,N +20250509,130917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,637,-31,5,-4.64,12318704,18828,74.74,668,672,637,868,468,668,654.28,1.14,0,1079,690,678,662,650,634,685,657,28,200,100,460,1,1,27887050,178,-3.88,0.54,12,0.07,-164.00,1170.00,952,20240731,-33.09,510,20250228,24.90,754,-15.52,20250102,510,24.90,20250228,952,-33.09,20240731,510,24.90,20250228,0.00,Y,225430,100,27 억,,316939,N,N,0,N,00,N +20250509,120919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,652,-16,5,-2.40,11422469,17427,69.18,668,672,640,868,468,668,655.45,1.14,0,999,690,678,662,650,634,685,657,28,200,100,460,1,1,27887050,182,-3.98,0.56,12,0.06,-164.00,1170.00,952,20240731,-31.51,510,20250228,27.84,754,-13.53,20250102,510,27.84,20250228,952,-31.51,20240731,510,27.84,20250228,0.00,Y,225430,100,27 억,,316939,N,N,0,N,00,N +20250509,110915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,650,-18,5,-2.69,11401673,17395,69.05,668,672,640,868,468,668,655.46,1.14,0,977,690,678,662,650,634,685,657,28,200,100,460,1,1,27887050,181,-3.96,0.56,12,0.06,-164.00,1170.00,952,20240731,-31.72,510,20250228,27.45,754,-13.79,20250102,510,27.45,20250228,952,-31.72,20240731,510,27.45,20250228,0.00,Y,225430,100,27 억,,316939,N,N,0,N,00,N +20250509,100919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,650,-18,5,-2.69,9352409,14234,56.50,668,672,640,868,468,668,657.05,1.14,0,1016,690,678,662,650,634,685,657,28,200,100,460,1,1,27887050,181,-3.96,0.56,12,0.05,-164.00,1170.00,952,20240731,-31.72,510,20250228,27.45,754,-13.79,20250102,510,27.45,20250228,952,-31.72,20240731,510,27.45,20250228,0.00,Y,225430,100,27 억,,316939,N,N,0,N,00,N +20250509,090922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,657,-11,5,-1.65,6437666,9767,38.77,668,672,640,868,468,668,659.12,1.14,0,-6,690,678,662,650,634,685,657,28,200,100,460,1,1,27887050,183,-4.01,0.56,12,0.04,-164.00,1170.00,952,20240731,-30.99,510,20250228,28.82,754,-12.86,20250102,510,28.82,20250228,952,-30.99,20240731,510,28.82,20250228,0.00,Y,225430,100,27 억,,316939,N,N,0,N,00,N 20250508,160905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,668,14,2,2.14,16623298,25191,24.36,654,674,646,850,458,654,659.89,1.19,0,-227,676,665,655,644,634,670,649,28,196,100,450,1,1,27887050,186,-4.07,0.57,12,0.09,-164.00,1170.00,952,20240731,-29.83,510,20250228,30.98,754,-11.41,20250102,510,30.98,20250228,952,-29.83,20240731,510,30.98,20250228,0.00,Y,225430,100,27 억,,331502,N,N,0,N,00,N 20250508,150916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,669,15,2,2.29,16569858,25111,24.28,654,674,646,850,458,654,659.86,1.19,0,-227,676,665,655,644,634,670,649,28,196,100,450,1,1,27887050,187,-4.08,0.57,12,0.09,-164.00,1170.00,952,20240731,-29.73,510,20250228,31.18,754,-11.27,20250102,510,31.18,20250228,952,-29.73,20240731,510,31.18,20250228,0.00,Y,225430,100,27 억,,331502,N,N,0,N,00,N 20250508,140913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,669,15,2,2.29,16350527,24783,23.97,654,674,646,850,458,654,659.75,1.19,0,-401,676,665,655,644,634,670,649,28,196,100,450,1,1,27887050,187,-4.08,0.57,12,0.09,-164.00,1170.00,952,20240731,-29.73,510,20250228,31.18,754,-11.27,20250102,510,31.18,20250228,952,-29.73,20240731,510,31.18,20250228,0.00,Y,225430,100,27 억,,331502,N,N,0,N,00,N diff --git a/225530/price/prices-20250501.csv b/225530/price/prices-20250501.csv index 3f891e4b7e1c..b9906dae688c 100644 --- a/225530/price/prices-20250501.csv +++ b/225530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4055,-45,5,-1.10,265175071,65793,136.71,4110,4155,3995,5330,2870,4100,4030.41,0.61,0,-10325,4213,4156,4093,4036,3973,4125,4005,182,1230,500,2620,5,1,36338727,1474,28.16,1.48,12,0.18,144.00,2745.00,6250,20250120,-35.12,3220,20241210,25.93,6250,-35.12,20250120,3655,10.94,20250429,6250,-35.12,20250120,3220,25.93,20241210,1.53,Y,225530,500,181 억,,221790,N,N,48,N,00,N +20250509,150922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4035,-65,5,-1.59,221637166,55017,114.32,4110,4155,3995,5330,2870,4100,4028.52,0.61,0,-8680,4213,4156,4093,4036,3973,4125,4005,182,1230,500,2620,5,1,36338727,1466,28.02,1.47,12,0.15,144.00,2745.00,6250,20250120,-35.44,3220,20241210,25.31,6250,-35.44,20250120,3655,10.40,20250429,6250,-35.44,20250120,3220,25.31,20241210,1.53,Y,225530,500,181 억,,221790,N,N,475,N,00,N +20250509,140918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4055,-45,5,-1.10,189500931,47022,97.71,4110,4155,3995,5330,2870,4100,4030.05,0.61,0,-9049,4213,4156,4093,4036,3973,4125,4005,182,1230,500,2620,5,1,36338727,1474,28.16,1.48,12,0.13,144.00,2745.00,6250,20250120,-35.12,3220,20241210,25.93,6250,-35.12,20250120,3655,10.94,20250429,6250,-35.12,20250120,3220,25.93,20241210,1.53,Y,225530,500,181 억,,221790,N,N,475,N,00,N +20250509,130917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4050,-50,5,-1.22,179712025,44601,92.68,4110,4155,3995,5330,2870,4100,4029.33,0.61,0,-9246,4213,4156,4093,4036,3973,4125,4005,182,1230,500,2620,5,1,36338727,1472,28.12,1.48,12,0.12,144.00,2745.00,6250,20250120,-35.20,3220,20241210,25.78,6250,-35.20,20250120,3655,10.81,20250429,6250,-35.20,20250120,3220,25.78,20241210,1.53,Y,225530,500,181 억,,221790,N,N,475,N,00,N +20250509,120919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4055,-45,5,-1.10,172910820,42919,89.18,4110,4155,3995,5330,2870,4100,4028.77,0.61,0,-8810,4213,4156,4093,4036,3973,4125,4005,182,1230,500,2620,5,1,36338727,1474,28.16,1.48,12,0.12,144.00,2745.00,6250,20250120,-35.12,3220,20241210,25.93,6250,-35.12,20250120,3655,10.94,20250429,6250,-35.12,20250120,3220,25.93,20241210,1.53,Y,225530,500,181 억,,221790,N,N,475,N,00,N +20250509,110915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4025,-75,5,-1.83,132136495,32823,68.20,4110,4155,3995,5330,2870,4100,4025.73,0.61,0,-6509,4213,4156,4093,4036,3973,4125,4005,182,1230,500,2620,5,1,36338727,1463,27.95,1.47,12,0.09,144.00,2745.00,6250,20250120,-35.60,3220,20241210,25.00,6250,-35.60,20250120,3655,10.12,20250429,6250,-35.60,20250120,3220,25.00,20241210,1.53,Y,225530,500,181 억,,221790,N,N,475,N,00,N +20250509,100919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4025,-75,5,-1.83,77131015,19093,39.67,4110,4155,4010,5330,2870,4100,4039.75,0.61,0,-8043,4213,4156,4093,4036,3973,4125,4005,182,1230,500,2620,5,1,36338727,1463,27.95,1.47,12,0.05,144.00,2745.00,6250,20250120,-35.60,3220,20241210,25.00,6250,-35.60,20250120,3655,10.12,20250429,6250,-35.60,20250120,3220,25.00,20241210,1.53,Y,225530,500,181 억,,221790,N,N,475,N,00,N +20250509,090922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4050,-50,5,-1.22,17075785,4195,8.72,4110,4155,4025,5330,2870,4100,4070.51,0.61,0,-2667,4213,4156,4093,4036,3973,4125,4005,182,1230,500,2620,5,1,36338727,1472,28.12,1.48,12,0.01,144.00,2745.00,6250,20250120,-35.20,3220,20241210,25.78,6250,-35.20,20250120,3655,10.81,20250429,6250,-35.20,20250120,3220,25.78,20241210,1.53,Y,225530,500,181 억,,221790,N,N,475,N,00,N 20250508,160905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4100,0,3,0.00,197087910,48125,102.55,4125,4150,4030,5330,2870,4100,4095.33,0.64,0,-9641,4243,4171,4108,4036,3973,4140,4005,182,1230,500,2620,5,1,36338727,1490,28.47,1.49,12,0.13,144.00,2745.00,6250,20250120,-34.40,3220,20241210,27.33,6250,-34.40,20250120,3655,12.18,20250429,6250,-34.40,20250120,3220,27.33,20241210,1.53,Y,225530,500,181 억,,231431,N,N,475,N,00,N 20250508,150917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4110,10,2,0.24,180316325,44021,93.80,4125,4150,4030,5330,2870,4100,4096.14,0.64,0,-9294,4243,4171,4108,4036,3973,4140,4005,182,1230,500,2620,5,1,36338727,1494,28.54,1.50,12,0.12,144.00,2745.00,6250,20250120,-34.24,3220,20241210,27.64,6250,-34.24,20250120,3655,12.45,20250429,6250,-34.24,20250120,3220,27.64,20241210,1.53,Y,225530,500,181 억,,231431,N,N,111,N,00,N 20250508,140913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4105,5,2,0.12,140152290,34215,72.91,4125,4150,4030,5330,2870,4100,4096.22,0.64,0,-9668,4243,4171,4108,4036,3973,4140,4005,182,1230,500,2620,5,1,36338727,1492,28.51,1.50,12,0.09,144.00,2745.00,6250,20250120,-34.32,3220,20241210,27.48,6250,-34.32,20250120,3655,12.31,20250429,6250,-34.32,20250120,3220,27.48,20241210,1.53,Y,225530,500,181 억,,231431,N,N,111,N,00,N diff --git a/225570/price/prices-20250501.csv b/225570/price/prices-20250501.csv index 16ce0a2b48fd..4c5eb9e665bd 100644 --- a/225570/price/prices-20250501.csv +++ b/225570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160911,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13130,120,2,0.92,1354483930,103255,102.48,13010,13200,13000,16910,9110,13010,13117.81,4.80,0,38779,13356,13182,13026,12852,12696,13105,12775,329,3900,500,9100,10,1,65860174,8647,27.47,2.51,12,0.16,478.00,5241.00,30950,20240809,-57.58,11450,20250409,14.67,14850,-11.58,20250220,11450,14.67,20250409,30950,-57.58,20240809,11450,14.67,20250409,2.02,Y,225570,500,329 억,,3158889,N,N,4952,N,00,N +20250509,150922,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13170,160,2,1.23,1258666900,95962,95.24,13010,13200,13000,16910,9110,13010,13116.31,4.80,0,34874,13356,13182,13026,12852,12696,13105,12775,329,3900,500,9100,10,1,65860174,8674,27.55,2.51,12,0.15,478.00,5241.00,30950,20240809,-57.45,11450,20250409,15.02,14850,-11.31,20250220,11450,15.02,20250409,30950,-57.45,20240809,11450,15.02,20250409,2.02,Y,225570,500,329 억,,3158889,N,N,12951,N,00,N +20250509,140918,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13170,160,2,1.23,1059905380,80852,80.25,13010,13200,13000,16910,9110,13010,13109.20,4.80,0,30197,13356,13182,13026,12852,12696,13105,12775,329,3900,500,9100,10,1,65860174,8674,27.55,2.51,12,0.12,478.00,5241.00,30950,20240809,-57.45,11450,20250409,15.02,14850,-11.31,20250220,11450,15.02,20250409,30950,-57.45,20240809,11450,15.02,20250409,2.02,Y,225570,500,329 억,,3158889,N,N,12951,N,00,N +20250509,130917,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13100,90,2,0.69,897552685,68490,67.98,13010,13200,13000,16910,9110,13010,13104.87,4.80,0,21496,13356,13182,13026,12852,12696,13105,12775,329,3900,500,9100,10,1,65860174,8628,27.41,2.50,12,0.10,478.00,5241.00,30950,20240809,-57.67,11450,20250409,14.41,14850,-11.78,20250220,11450,14.41,20250409,30950,-57.67,20240809,11450,14.41,20250409,2.02,Y,225570,500,329 억,,3158889,N,N,12951,N,00,N +20250509,120919,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13090,80,2,0.61,791672430,60400,59.95,13010,13200,13000,16910,9110,13010,13107.16,4.80,0,23342,13356,13182,13026,12852,12696,13105,12775,329,3900,500,9100,10,1,65860174,8621,27.38,2.50,12,0.09,478.00,5241.00,30950,20240809,-57.71,11450,20250409,14.32,14850,-11.85,20250220,11450,14.32,20250409,30950,-57.71,20240809,11450,14.32,20250409,2.02,Y,225570,500,329 억,,3158889,N,N,12951,N,00,N +20250509,110915,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13120,110,2,0.85,661019380,50427,50.05,13010,13200,13000,16910,9110,13010,13108.44,4.80,0,17571,13356,13182,13026,12852,12696,13105,12775,329,3900,500,9100,10,1,65860174,8641,27.45,2.50,12,0.08,478.00,5241.00,30950,20240809,-57.61,11450,20250409,14.59,14850,-11.65,20250220,11450,14.59,20250409,30950,-57.61,20240809,11450,14.59,20250409,2.02,Y,225570,500,329 억,,3158889,N,N,12951,N,00,N +20250509,100919,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13090,80,2,0.61,398299590,30437,30.21,13010,13170,13000,16910,9110,13010,13086.03,4.80,0,10098,13356,13182,13026,12852,12696,13105,12775,329,3900,500,9100,10,1,65860174,8621,27.38,2.50,12,0.05,478.00,5241.00,30950,20240809,-57.71,11450,20250409,14.32,14850,-11.85,20250220,11450,14.32,20250409,30950,-57.71,20240809,11450,14.32,20250409,2.02,Y,225570,500,329 억,,3158889,N,N,12951,N,00,N +20250509,090922,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13110,100,2,0.77,105983150,8097,8.04,13010,13160,13010,16910,9110,13010,13089.19,4.80,0,4870,13356,13182,13026,12852,12696,13105,12775,329,3900,500,9100,10,1,65860174,8634,27.43,2.50,12,0.01,478.00,5241.00,30950,20240809,-57.64,11450,20250409,14.50,14850,-11.72,20250220,11450,14.50,20250409,30950,-57.64,20240809,11450,14.50,20250409,2.02,Y,225570,500,329 억,,3158889,N,N,12951,N,00,N 20250508,160905,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13010,-140,5,-1.06,1307138245,100756,91.71,13200,13200,12870,17090,9210,13150,12973.28,4.98,0,-47362,13396,13272,13146,13022,12896,13210,12960,329,3940,500,9200,10,1,65860174,8568,27.22,2.48,12,0.15,478.00,5241.00,30950,20240809,-57.96,11450,20250409,13.62,14850,-12.39,20250220,11450,13.62,20250409,30950,-57.96,20240809,11450,13.62,20250409,2.06,Y,225570,500,329 억,,3281847,N,N,12951,N,00,N 20250508,150917,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12980,-170,5,-1.29,1169355055,90163,82.07,13200,13200,12870,17090,9210,13150,12969.35,4.98,0,-40551,13396,13272,13146,13022,12896,13210,12960,329,3940,500,9200,10,1,65860174,8549,27.15,2.48,12,0.14,478.00,5241.00,30950,20240809,-58.06,11450,20250409,13.36,14850,-12.59,20250220,11450,13.36,20250409,30950,-58.06,20240809,11450,13.36,20250409,2.06,Y,225570,500,329 억,,3281847,N,N,3271,N,00,N 20250508,140913,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12990,-160,5,-1.22,1077211015,83069,75.61,13200,13200,12870,17090,9210,13150,12967.67,4.98,0,-41475,13396,13272,13146,13022,12896,13210,12960,329,3940,500,9200,10,1,65860174,8555,27.18,2.48,12,0.13,478.00,5241.00,30950,20240809,-58.03,11450,20250409,13.45,14850,-12.53,20250220,11450,13.45,20250409,30950,-58.03,20240809,11450,13.45,20250409,2.06,Y,225570,500,329 억,,3281847,N,N,3271,N,00,N diff --git a/225590/price/prices-20250501.csv b/225590/price/prices-20250501.csv index b36b6bf95f3c..85b1caeab110 100644 --- a/225590/price/prices-20250501.csv +++ b/225590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160912,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,865,0,3,0.00,21966320,25474,62.57,860,869,857,1124,606,865,862.24,1.01,0,632,873,868,860,855,847,871,858,27,259,100,620,1,1,26636713,230,18.02,0.30,12,0.10,48.00,2877.00,1107,20240528,-21.86,778,20240805,11.18,990,-12.63,20250103,810,6.79,20250409,1107,-21.86,20240528,778,11.18,20240805,0.58,Y,225590,100,26 억,,269112,N,N,0,N,00,N +20250509,150922,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,864,-1,5,-0.12,21457700,24886,61.13,860,869,857,1124,606,865,862.18,1.01,0,1123,873,868,860,855,847,871,858,27,259,100,620,1,1,26636713,230,18.00,0.30,12,0.09,48.00,2877.00,1107,20240528,-21.95,778,20240805,11.05,990,-12.73,20250103,810,6.67,20250409,1107,-21.95,20240528,778,11.05,20240805,0.58,Y,225590,100,26 억,,269112,N,N,0,N,00,N +20250509,140918,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,865,0,3,0.00,15406829,17849,43.84,860,869,860,1124,606,865,863.12,1.01,0,-12,873,868,860,855,847,871,858,27,259,100,620,1,1,26636713,230,18.02,0.30,12,0.07,48.00,2877.00,1107,20240528,-21.86,778,20240805,11.18,990,-12.63,20250103,810,6.79,20250409,1107,-21.86,20240528,778,11.18,20240805,0.58,Y,225590,100,26 억,,269112,N,N,0,N,00,N +20250509,130918,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,864,-1,5,-0.12,13919902,16126,39.61,860,869,860,1124,606,865,863.13,1.01,0,-390,873,868,860,855,847,871,858,27,259,100,620,1,1,26636713,230,18.00,0.30,12,0.06,48.00,2877.00,1107,20240528,-21.95,778,20240805,11.05,990,-12.73,20250103,810,6.67,20250409,1107,-21.95,20240528,778,11.05,20240805,0.58,Y,225590,100,26 억,,269112,N,N,0,N,00,N +20250509,120919,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,864,-1,5,-0.12,10379215,12028,29.54,860,869,860,1124,606,865,862.82,1.01,0,-391,873,868,860,855,847,871,858,27,259,100,620,1,1,26636713,230,18.00,0.30,12,0.05,48.00,2877.00,1107,20240528,-21.95,778,20240805,11.05,990,-12.73,20250103,810,6.67,20250409,1107,-21.95,20240528,778,11.05,20240805,0.58,Y,225590,100,26 억,,269112,N,N,0,N,00,N +20250509,110916,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,864,-1,5,-0.12,10184116,11802,28.99,860,869,860,1124,606,865,862.81,1.01,0,-393,873,868,860,855,847,871,858,27,259,100,620,1,1,26636713,230,18.00,0.30,12,0.04,48.00,2877.00,1107,20240528,-21.95,778,20240805,11.05,990,-12.73,20250103,810,6.67,20250409,1107,-21.95,20240528,778,11.05,20240805,0.58,Y,225590,100,26 억,,269112,N,N,0,N,00,N +20250509,100920,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,866,1,2,0.12,6698101,7764,19.07,860,869,860,1124,606,865,862.54,1.01,0,-298,873,868,860,855,847,871,858,27,259,100,620,1,1,26636713,231,18.04,0.30,12,0.03,48.00,2877.00,1107,20240528,-21.77,778,20240805,11.31,990,-12.53,20250103,810,6.91,20250409,1107,-21.77,20240528,778,11.31,20240805,0.58,Y,225590,100,26 억,,269112,N,N,0,N,00,N +20250509,090922,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,866,1,2,0.12,4440822,5147,12.64,860,869,860,1124,606,865,862.53,1.01,0,-303,873,868,860,855,847,871,858,27,259,100,620,1,1,26636713,231,18.04,0.30,12,0.02,48.00,2877.00,1107,20240528,-21.77,778,20240805,11.31,990,-12.53,20250103,810,6.91,20250409,1107,-21.77,20240528,778,11.31,20240805,0.58,Y,225590,100,26 억,,269112,N,N,0,N,00,N 20250508,160905,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,865,0,3,0.00,35033347,40711,68.56,862,865,852,1124,606,865,860.25,1.00,0,13,882,873,861,852,840,878,857,27,259,100,620,1,1,26636713,230,18.02,0.30,12,0.15,48.00,2877.00,1107,20240528,-21.86,778,20240805,11.18,990,-12.63,20250103,810,6.79,20250409,1107,-21.86,20240528,778,11.18,20240805,0.59,Y,225590,100,26 억,,266199,N,N,0,N,00,N 20250508,150917,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,861,-4,5,-0.46,27063079,31485,53.02,862,865,852,1124,606,865,859.47,1.00,0,1844,882,873,861,852,840,878,857,27,259,100,620,1,1,26636713,229,17.94,0.30,12,0.12,48.00,2877.00,1107,20240528,-22.22,778,20240805,10.67,990,-13.03,20250103,810,6.30,20250409,1107,-22.22,20240528,778,10.67,20240805,0.59,Y,225590,100,26 억,,266199,N,N,0,N,00,N 20250508,140913,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,863,-2,5,-0.23,18313166,21262,35.81,862,865,859,1124,606,865,861.22,1.00,0,-1443,882,873,861,852,840,878,857,27,259,100,620,1,1,26636713,230,17.98,0.30,12,0.08,48.00,2877.00,1107,20240528,-22.04,778,20240805,10.93,990,-12.83,20250103,810,6.54,20250409,1107,-22.04,20240528,778,10.93,20240805,0.59,Y,225590,100,26 억,,266199,N,N,0,N,00,N diff --git a/226320/price/prices-20250501.csv b/226320/price/prices-20250501.csv index f10ddda708ad..35aacb64b2a2 100644 --- a/226320/price/prices-20250501.csv +++ b/226320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160912,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12300,-140,5,-1.13,560938575,45174,94.88,12510,12530,12240,16170,8710,12440,12417.50,0.86,0,3975,12866,12652,12381,12167,11896,12517,12032,110,3730,500,9200,10,1,21929315,2697,16.33,0.71,12,0.21,753.00,17292.00,17920,20240524,-31.36,9950,20241209,23.62,12790,-3.83,20250507,10450,17.70,20250102,17920,-31.36,20240524,9950,23.62,20241209,0.92,Y,226320,500,109 억,,189393,N,N,6186,N,00,N +20250509,150922,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12390,-50,5,-0.40,507316235,40822,85.74,12510,12530,12240,16170,8710,12440,12427.52,0.86,0,2495,12866,12652,12381,12167,11896,12517,12032,110,3730,500,9200,10,1,21929315,2717,16.45,0.72,12,0.19,753.00,17292.00,17920,20240524,-30.86,9950,20241209,24.52,12790,-3.13,20250507,10450,18.56,20250102,17920,-30.86,20240524,9950,24.52,20241209,0.92,Y,226320,500,109 억,,189393,N,N,6597,N,00,N +20250509,140918,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12500,60,2,0.48,395790280,31856,66.91,12510,12530,12240,16170,8710,12440,12424.36,0.86,0,7367,12866,12652,12381,12167,11896,12517,12032,110,3730,500,9200,10,1,21929315,2741,16.60,0.72,12,0.15,753.00,17292.00,17920,20240524,-30.25,9950,20241209,25.63,12790,-2.27,20250507,10450,19.62,20250102,17920,-30.25,20240524,9950,25.63,20241209,0.92,Y,226320,500,109 억,,189393,N,N,6597,N,00,N +20250509,130918,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12480,40,2,0.32,304458630,24544,51.55,12510,12510,12240,16170,8710,12440,12404.61,0.86,0,5513,12866,12652,12381,12167,11896,12517,12032,110,3730,500,9200,10,1,21929315,2737,16.57,0.72,12,0.11,753.00,17292.00,17920,20240524,-30.36,9950,20241209,25.43,12790,-2.42,20250507,10450,19.43,20250102,17920,-30.36,20240524,9950,25.43,20241209,0.92,Y,226320,500,109 억,,189393,N,N,6597,N,00,N +20250509,120920,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12480,40,2,0.32,248594595,20068,42.15,12510,12510,12240,16170,8710,12440,12387.61,0.86,0,3812,12866,12652,12381,12167,11896,12517,12032,110,3730,500,9200,10,1,21929315,2737,16.57,0.72,12,0.09,753.00,17292.00,17920,20240524,-30.36,9950,20241209,25.43,12790,-2.42,20250507,10450,19.43,20250102,17920,-30.36,20240524,9950,25.43,20241209,0.92,Y,226320,500,109 억,,189393,N,N,6597,N,00,N +20250509,110916,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12470,30,2,0.24,215245000,17395,36.53,12510,12510,12240,16170,8710,12440,12373.96,0.86,0,3061,12866,12652,12381,12167,11896,12517,12032,110,3730,500,9200,10,1,21929315,2735,16.56,0.72,12,0.08,753.00,17292.00,17920,20240524,-30.41,9950,20241209,25.33,12790,-2.50,20250507,10450,19.33,20250102,17920,-30.41,20240524,9950,25.33,20241209,0.92,Y,226320,500,109 억,,189393,N,N,6597,N,00,N +20250509,100920,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12410,-30,5,-0.24,176602310,14284,30.00,12510,12510,12240,16170,8710,12440,12363.65,0.86,0,2438,12866,12652,12381,12167,11896,12517,12032,110,3730,500,9200,10,1,21929315,2721,16.48,0.72,12,0.07,753.00,17292.00,17920,20240524,-30.75,9950,20241209,24.72,12790,-2.97,20250507,10450,18.76,20250102,17920,-30.75,20240524,9950,24.72,20241209,0.92,Y,226320,500,109 억,,189393,N,N,6597,N,00,N +20250509,090923,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12390,-50,5,-0.40,27093665,2176,4.57,12510,12510,12390,16170,8710,12440,12451.13,0.86,0,-1675,12866,12652,12381,12167,11896,12517,12032,110,3730,500,9200,10,1,21929315,2717,16.45,0.72,12,0.01,753.00,17292.00,17920,20240524,-30.86,9950,20241209,24.52,12790,-3.13,20250507,10450,18.56,20250102,17920,-30.86,20240524,9950,24.52,20241209,0.92,Y,226320,500,109 억,,189393,N,N,6597,N,00,N 20250508,160906,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12440,70,2,0.57,589745090,47546,165.75,12500,12595,12110,16080,8660,12370,12403.67,0.82,0,9675,13050,12710,12450,12110,11850,12580,11980,110,3710,500,9150,10,1,21929315,2728,16.52,0.72,12,0.22,753.00,17292.00,17920,20240524,-30.58,9950,20241209,25.03,12790,-2.74,20250507,10450,19.04,20250102,17920,-30.58,20240524,9950,25.03,20241209,0.90,Y,226320,500,109 억,,179591,N,N,6597,N,00,N 20250508,150917,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12430,60,2,0.49,580198030,46777,163.07,12500,12595,12110,16080,8660,12370,12403.49,0.82,0,9858,13050,12710,12450,12110,11850,12580,11980,110,3710,500,9150,10,1,21929315,2726,16.51,0.72,12,0.21,753.00,17292.00,17920,20240524,-30.64,9950,20241209,24.92,12790,-2.81,20250507,10450,18.95,20250102,17920,-30.64,20240524,9950,24.92,20241209,0.90,Y,226320,500,109 억,,179591,N,N,30,N,00,N 20250508,140914,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12430,60,2,0.49,536385670,43256,150.79,12500,12595,12110,16080,8660,12370,12400.26,0.82,0,8314,13050,12710,12450,12110,11850,12580,11980,110,3710,500,9150,10,1,21929315,2726,16.51,0.72,12,0.20,753.00,17292.00,17920,20240524,-30.64,9950,20241209,24.92,12790,-2.81,20250507,10450,18.95,20250102,17920,-30.64,20240524,9950,24.92,20241209,0.90,Y,226320,500,109 억,,179591,N,N,30,N,00,N diff --git a/226330/price/prices-20250501.csv b/226330/price/prices-20250501.csv index 7fdd4c00623e..de9d9f96f77c 100644 --- a/226330/price/prices-20250501.csv +++ b/226330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7610,240,2,3.26,5626392555,731429,519.61,7500,8060,7330,9580,5160,7370,7692.35,0.00,0,-34925,7596,7482,7316,7202,7036,7540,7260,76,2210,500,5010,10,1,15258475,1161,-16.09,4.65,12,4.79,-473.00,1635.00,11090,20240426,-31.38,4195,20241029,81.41,9430,-19.30,20250211,5310,43.31,20250102,10460,-27.25,20240509,4195,81.41,20241029,1.66,Y,226330,500,76 억,,0,N,N,33057,N,00,N +20250509,150923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,300,2,4.07,5449431025,708181,503.10,7500,8060,7330,9580,5160,7370,7694.97,0.00,0,-38275,7596,7482,7316,7202,7036,7540,7260,76,2210,500,5010,10,1,15258475,1170,-16.22,4.69,12,4.64,-473.00,1635.00,11090,20240426,-30.84,4195,20241029,82.84,9430,-18.66,20250211,5310,44.44,20250102,10460,-26.67,20240509,4195,82.84,20241029,1.66,Y,226330,500,76 억,,0,N,N,15901,N,00,N +20250509,140919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,170,2,2.31,4938618355,641252,455.55,7500,8060,7330,9580,5160,7370,7701.53,0.00,0,-43790,7596,7482,7316,7202,7036,7540,7260,76,2210,500,5010,10,1,15258475,1150,-15.94,4.61,12,4.20,-473.00,1635.00,11090,20240426,-32.01,4195,20241029,79.74,9430,-20.04,20250211,5310,42.00,20250102,10460,-27.92,20240509,4195,79.74,20241029,1.66,Y,226330,500,76 억,,0,N,N,15901,N,00,N +20250509,130918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-30,5,-0.41,4483851540,580852,412.64,7500,8060,7330,9580,5160,7370,7719.44,0.00,0,-29087,7596,7482,7316,7202,7036,7540,7260,76,2210,500,5010,10,1,15258475,1120,-15.52,4.49,12,3.81,-473.00,1635.00,11090,20240426,-33.81,4195,20241029,74.97,9430,-22.16,20250211,5310,38.23,20250102,10460,-29.83,20240509,4195,74.97,20241029,1.66,Y,226330,500,76 억,,0,N,N,15901,N,00,N +20250509,120920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,20,2,0.27,4182612465,539991,383.61,7500,8060,7370,9580,5160,7370,7745.71,0.00,0,-14880,7596,7482,7316,7202,7036,7540,7260,76,2210,500,5010,10,1,15258475,1128,-15.62,4.52,12,3.54,-473.00,1635.00,11090,20240426,-33.36,4195,20241029,76.16,9430,-21.63,20250211,5310,39.17,20250102,10460,-29.35,20240509,4195,76.16,20241029,1.66,Y,226330,500,76 억,,0,N,N,15901,N,00,N +20250509,110916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,320,2,4.34,3707366845,477010,338.87,7500,8060,7420,9580,5160,7370,7772.09,0.00,0,-6428,7596,7482,7316,7202,7036,7540,7260,76,2210,500,5010,10,1,15258475,1173,-16.26,4.70,12,3.13,-473.00,1635.00,11090,20240426,-30.66,4195,20241029,83.31,9430,-18.45,20250211,5310,44.82,20250102,10460,-26.48,20240509,4195,83.31,20241029,1.66,Y,226330,500,76 억,,0,N,N,15901,N,00,N +20250509,100920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,350,2,4.75,3334859620,428710,304.56,7500,8060,7420,9580,5160,7370,7778.82,0.00,0,3843,7596,7482,7316,7202,7036,7540,7260,76,2210,500,5010,10,1,15258475,1178,-16.32,4.72,12,2.81,-473.00,1635.00,11090,20240426,-30.39,4195,20241029,84.03,9430,-18.13,20250211,5310,45.39,20250102,10460,-26.20,20240509,4195,84.03,20241029,1.66,Y,226330,500,76 억,,0,N,N,15901,N,00,N +20250509,090923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,260,2,3.53,544901925,71260,50.62,7500,7800,7420,9580,5160,7370,7646.67,0.00,0,-10454,7596,7482,7316,7202,7036,7540,7260,76,2210,500,5010,10,1,15258475,1164,-16.13,4.67,12,0.47,-473.00,1635.00,11090,20240426,-31.20,4195,20241029,81.88,9430,-19.09,20250211,5310,43.69,20250102,10460,-27.06,20240509,4195,81.88,20241029,1.66,Y,226330,500,76 억,,0,N,N,15901,N,00,N 20250508,160906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,250,2,3.51,1022207945,139678,75.92,7150,7430,7150,9250,4990,7120,7318.31,0.00,0,-4040,7593,7356,7103,6866,6613,7475,6985,76,2130,500,4840,10,1,15258475,1125,-15.58,4.51,12,0.92,-473.00,1635.00,11090,20240426,-33.54,4195,20241029,75.69,9430,-21.85,20250211,5310,38.79,20250102,10460,-29.54,20240509,4195,75.69,20241029,1.70,Y,226330,500,76 억,,0,N,N,15901,N,00,N 20250508,150918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,240,2,3.37,967701505,132278,71.90,7150,7430,7150,9250,4990,7120,7315.66,0.00,0,-3399,7593,7356,7103,6866,6613,7475,6985,76,2130,500,4840,10,1,15258475,1123,-15.56,4.50,12,0.87,-473.00,1635.00,11090,20240426,-33.63,4195,20241029,75.45,9430,-21.95,20250211,5310,38.61,20250102,10460,-29.64,20240509,4195,75.45,20241029,1.70,Y,226330,500,76 억,,0,N,N,12405,N,00,N 20250508,140914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,150,2,2.11,821583100,112302,61.04,7150,7430,7150,9250,4990,7120,7315.84,0.00,0,-3776,7593,7356,7103,6866,6613,7475,6985,76,2130,500,4840,10,1,15258475,1109,-15.37,4.45,12,0.74,-473.00,1635.00,11090,20240426,-34.45,4195,20241029,73.30,9430,-22.91,20250211,5310,36.91,20250102,10460,-30.50,20240509,4195,73.30,20241029,1.70,Y,226330,500,76 억,,0,N,N,12405,N,00,N diff --git a/226340/price/prices-20250501.csv b/226340/price/prices-20250501.csv index 92a920de50fd..596f07f54656 100644 --- a/226340/price/prices-20250501.csv +++ b/226340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160912,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,930,-31,5,-3.23,317034552,337511,156.95,952,961,930,1249,673,961,939.37,2.45,0,-7342,989,975,961,947,933,968,940,42,288,100,610,1,1,41952420,390,-4.43,0.80,12,0.80,-210.00,1161.00,4118,20240614,-77.42,930,20250509,0.00,1450,-35.86,20250415,930,0.00,20250509,4850,-80.82,20240614,930,0.00,20250509,0.69,Y,226340,100,41 억,,1028489,N,N,0,N,00,N +20250509,150923,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,937,-24,5,-2.50,303584937,323051,150.23,952,961,930,1249,673,961,939.70,2.45,0,-5233,989,975,961,947,933,968,940,42,288,100,610,1,1,41952420,393,-4.46,0.81,12,0.77,-210.00,1161.00,4118,20240614,-77.25,930,20250509,0.75,1450,-35.38,20250415,930,0.75,20250509,4850,-80.68,20240614,930,0.75,20250509,0.69,Y,226340,100,41 억,,1028489,N,N,0,N,00,N +20250509,140919,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,941,-20,5,-2.08,220695177,234198,108.91,952,961,930,1249,673,961,942.29,2.45,0,-5531,989,975,961,947,933,968,940,42,288,100,610,1,1,41952420,395,-4.48,0.81,12,0.56,-210.00,1161.00,4118,20240614,-77.15,930,20250509,1.18,1450,-35.10,20250415,930,1.18,20250509,4850,-80.60,20240614,930,1.18,20250509,0.69,Y,226340,100,41 억,,1028489,N,N,0,N,00,N +20250509,130918,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,941,-20,5,-2.08,195930801,207841,96.65,952,961,930,1249,673,961,942.63,2.45,0,5656,989,975,961,947,933,968,940,42,288,100,610,1,1,41952420,395,-4.48,0.81,12,0.50,-210.00,1161.00,4118,20240614,-77.15,930,20250509,1.18,1450,-35.10,20250415,930,1.18,20250509,4850,-80.60,20240614,930,1.18,20250509,0.69,Y,226340,100,41 억,,1028489,N,N,0,N,00,N +20250509,120920,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,952,-9,5,-0.94,100840576,106413,49.48,952,961,941,1249,673,961,947.54,2.45,0,-2096,989,975,961,947,933,968,940,42,288,100,610,1,1,41952420,399,-4.53,0.82,12,0.25,-210.00,1161.00,4118,20240614,-76.88,941,20250509,1.17,1450,-34.34,20250415,941,1.17,20250509,4850,-80.37,20240614,941,1.17,20250509,0.69,Y,226340,100,41 억,,1028489,N,N,0,N,00,N +20250509,110916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,951,-10,5,-1.04,70098213,73849,34.34,952,961,944,1249,673,961,949.09,2.45,0,-912,989,975,961,947,933,968,940,42,288,100,610,1,1,41952420,399,-4.53,0.82,12,0.18,-210.00,1161.00,4118,20240614,-76.91,942,20250502,0.96,1450,-34.41,20250415,942,0.96,20250502,4850,-80.39,20240614,942,0.96,20250502,0.69,Y,226340,100,41 억,,1028489,N,N,0,N,00,N +20250509,100920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,950,-11,5,-1.14,48535834,51076,23.75,952,961,944,1249,673,961,950.11,2.45,0,653,989,975,961,947,933,968,940,42,288,100,610,1,1,41952420,399,-4.52,0.82,12,0.12,-210.00,1161.00,4118,20240614,-76.93,942,20250502,0.85,1450,-34.48,20250415,942,0.85,20250502,4850,-80.41,20240614,942,0.85,20250502,0.69,Y,226340,100,41 억,,1028489,N,N,0,N,00,N +20250509,090923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,958,-3,5,-0.31,7779195,8158,3.79,952,961,952,1249,673,961,952.85,2.45,0,943,989,975,961,947,933,968,940,42,288,100,610,1,1,41952420,402,-4.56,0.83,12,0.02,-210.00,1161.00,4118,20240614,-76.74,942,20250502,1.70,1450,-33.93,20250415,942,1.70,20250502,4850,-80.25,20240614,942,1.70,20250502,0.69,Y,226340,100,41 억,,1028489,N,N,0,N,00,N 20250508,160906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,-6,5,-0.62,205154993,214995,154.06,970,975,947,1257,677,967,954.21,2.46,0,-4775,996,981,963,948,930,972,939,42,290,100,610,1,1,41952420,403,-4.58,0.83,12,0.51,-210.00,1161.00,4118,20240614,-76.66,942,20250502,2.02,1450,-33.72,20250415,942,2.02,20250502,4850,-80.19,20240614,942,2.02,20250502,0.69,Y,226340,100,41 억,,1033274,N,N,0,N,00,N 20250508,150918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,957,-10,5,-1.03,191516575,200763,143.86,970,975,947,1257,677,967,953.94,2.46,0,-4164,996,981,963,948,930,972,939,42,290,100,610,1,1,41952420,401,-4.56,0.82,12,0.48,-210.00,1161.00,4118,20240614,-76.76,942,20250502,1.59,1450,-34.00,20250415,942,1.59,20250502,4850,-80.27,20240614,942,1.59,20250502,0.69,Y,226340,100,41 억,,1033274,N,N,0,N,00,N 20250508,140914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,953,-14,5,-1.45,167616977,175650,125.86,970,975,947,1257,677,967,954.27,2.46,0,-3311,996,981,963,948,930,972,939,42,290,100,610,1,1,41952420,400,-4.54,0.82,12,0.42,-210.00,1161.00,4118,20240614,-76.86,942,20250502,1.17,1450,-34.28,20250415,942,1.17,20250502,4850,-80.35,20240614,942,1.17,20250502,0.69,Y,226340,100,41 억,,1033274,N,N,0,N,00,N diff --git a/226360/price/prices-20250501.csv b/226360/price/prices-20250501.csv index 796c14d17806..e6936852049d 100644 --- a/226360/price/prices-20250501.csv +++ b/226360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160913,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240425,0.00,2555,20240425,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240509,2555,0.00,20240509,0.00,Y,226360,100,23 억,,574911,N,N,0,N,00,N +20250509,150923,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240425,0.00,2555,20240425,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240509,2555,0.00,20240509,0.00,Y,226360,100,23 억,,574911,N,N,0,N,00,N +20250509,140919,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240425,0.00,2555,20240425,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240509,2555,0.00,20240509,0.00,Y,226360,100,23 억,,574911,N,N,0,N,00,N +20250509,130919,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240425,0.00,2555,20240425,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240509,2555,0.00,20240509,0.00,Y,226360,100,23 억,,574911,N,N,0,N,00,N +20250509,120920,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240425,0.00,2555,20240425,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240509,2555,0.00,20240509,0.00,Y,226360,100,23 억,,574911,N,N,0,N,00,N +20250509,110917,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240425,0.00,2555,20240425,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240509,2555,0.00,20240509,0.00,Y,226360,100,23 억,,574911,N,N,0,N,00,N +20250509,100921,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240425,0.00,2555,20240425,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240509,2555,0.00,20240509,0.00,Y,226360,100,23 억,,574911,N,N,0,N,00,N +20250509,090923,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240425,0.00,2555,20240425,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240509,2555,0.00,20240509,0.00,Y,226360,100,23 억,,574911,N,N,0,N,00,N 20250508,160906,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240424,0.00,2555,20240424,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240508,2555,0.00,20240508,0.00,Y,226360,100,23 억,,574911,N,N,0,N,00,N 20250508,150918,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240424,0.00,2555,20240424,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240508,2555,0.00,20240508,0.00,Y,226360,100,23 억,,574911,N,N,0,N,00,N 20250508,140914,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240424,0.00,2555,20240424,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240508,2555,0.00,20240508,0.00,Y,226360,100,23 억,,574911,N,N,0,N,00,N diff --git a/226400/price/prices-20250501.csv b/226400/price/prices-20250501.csv index f4a2499b1faf..6d341ce14ab0 100644 --- a/226400/price/prices-20250501.csv +++ b/226400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7020,10,2,0.14,498239410,71656,22.23,7020,7070,6850,9110,4910,7010,6953.21,3.68,0,-24044,7703,7356,7103,6756,6503,7530,6930,103,2100,500,4900,10,1,20661601,1450,25.71,2.35,12,0.35,273.00,2993.00,8880,20250210,-20.95,4060,20240610,72.91,8880,-20.95,20250210,6000,17.00,20250409,8880,-20.95,20250210,4060,72.91,20240610,4.75,Y,226400,500,103 억,,759535,N,N,17237,N,00,N +20250509,150923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7000,-10,5,-0.14,477646720,68716,21.32,7020,7070,6850,9110,4910,7010,6951.03,3.68,0,-22292,7703,7356,7103,6756,6503,7530,6930,103,2100,500,4900,10,1,20661601,1446,25.64,2.34,12,0.33,273.00,2993.00,8880,20250210,-21.17,4060,20240610,72.41,8880,-21.17,20250210,6000,16.67,20250409,8880,-21.17,20250210,4060,72.41,20240610,4.75,Y,226400,500,103 억,,759535,N,N,9938,N,00,N +20250509,140919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6970,-40,5,-0.57,407406600,58637,18.19,7020,7070,6850,9110,4910,7010,6947.94,3.68,0,-19862,7703,7356,7103,6756,6503,7530,6930,103,2100,500,4900,10,1,20661601,1440,25.53,2.33,12,0.28,273.00,2993.00,8880,20250210,-21.51,4060,20240610,71.67,8880,-21.51,20250210,6000,16.17,20250409,8880,-21.51,20250210,4060,71.67,20240610,4.75,Y,226400,500,103 억,,759535,N,N,9938,N,00,N +20250509,130919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7010,0,3,0.00,351732750,50668,15.72,7020,7070,6850,9110,4910,7010,6941.91,3.68,0,-17832,7703,7356,7103,6756,6503,7530,6930,103,2100,500,4900,10,1,20661601,1448,25.68,2.34,12,0.25,273.00,2993.00,8880,20250210,-21.06,4060,20240610,72.66,8880,-21.06,20250210,6000,16.83,20250409,8880,-21.06,20250210,4060,72.66,20240610,4.75,Y,226400,500,103 억,,759535,N,N,9938,N,00,N +20250509,120921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6940,-70,5,-1.00,272799590,39348,12.21,7020,7070,6850,9110,4910,7010,6933.00,3.68,0,-9509,7703,7356,7103,6756,6503,7530,6930,103,2100,500,4900,10,1,20661601,1434,25.42,2.32,12,0.19,273.00,2993.00,8880,20250210,-21.85,4060,20240610,70.94,8880,-21.85,20250210,6000,15.67,20250409,8880,-21.85,20250210,4060,70.94,20240610,4.75,Y,226400,500,103 억,,759535,N,N,9938,N,00,N +20250509,110917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6910,-100,5,-1.43,237063980,34180,10.60,7020,7070,6850,9110,4910,7010,6935.75,3.68,0,-8883,7703,7356,7103,6756,6503,7530,6930,103,2100,500,4900,10,1,20661601,1428,25.31,2.31,12,0.17,273.00,2993.00,8880,20250210,-22.18,4060,20240610,70.20,8880,-22.18,20250210,6000,15.17,20250409,8880,-22.18,20250210,4060,70.20,20240610,4.75,Y,226400,500,103 억,,759535,N,N,9938,N,00,N +20250509,100921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6940,-70,5,-1.00,177058290,25495,7.91,7020,7070,6870,9110,4910,7010,6944.82,3.68,0,-6907,7703,7356,7103,6756,6503,7530,6930,103,2100,500,4900,10,1,20661601,1434,25.42,2.32,12,0.12,273.00,2993.00,8880,20250210,-21.85,4060,20240610,70.94,8880,-21.85,20250210,6000,15.67,20250409,8880,-21.85,20250210,4060,70.94,20240610,4.75,Y,226400,500,103 억,,759535,N,N,9938,N,00,N +20250509,090924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7040,30,2,0.43,16850430,2399,0.74,7020,7070,7000,9110,4910,7010,7023.94,3.68,0,-690,7703,7356,7103,6756,6503,7530,6930,103,2100,500,4900,10,1,20661601,1455,25.79,2.35,12,0.01,273.00,2993.00,8880,20250210,-20.72,4060,20240610,73.40,8880,-20.72,20250210,6000,17.33,20250409,8880,-20.72,20250210,4060,73.40,20240610,4.75,Y,226400,500,103 억,,759535,N,N,9938,N,00,N 20250508,160907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7010,150,2,2.19,2294278590,322367,436.78,6850,7450,6850,8910,4810,6860,7116.98,3.34,0,47784,7020,6940,6840,6760,6660,6890,6710,103,2050,500,4800,10,1,20661601,1448,25.68,2.34,12,1.56,273.00,2993.00,8880,20250210,-21.06,4060,20240610,72.66,8880,-21.06,20250210,6000,16.83,20250409,8880,-21.06,20250210,4060,72.66,20240610,4.77,Y,226400,500,103 억,,690922,N,N,9938,N,00,N 20250508,150919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7000,140,2,2.04,2261925430,317745,430.51,6850,7450,6850,8910,4810,6860,7118.68,3.34,0,49066,7020,6940,6840,6760,6660,6890,6710,103,2050,500,4800,10,1,20661601,1446,25.64,2.34,12,1.54,273.00,2993.00,8880,20250210,-21.17,4060,20240610,72.41,8880,-21.17,20250210,6000,16.67,20250409,8880,-21.17,20250210,4060,72.41,20240610,4.77,Y,226400,500,103 억,,690922,N,N,0,N,00,N 20250508,140915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7080,220,2,3.21,2026024550,284178,385.03,6850,7450,6850,8910,4810,6860,7129.42,3.34,0,41161,7020,6940,6840,6760,6660,6890,6710,103,2050,500,4800,10,1,20661601,1463,25.93,2.37,12,1.38,273.00,2993.00,8880,20250210,-20.27,4060,20240610,74.38,8880,-20.27,20250210,6000,18.00,20250409,8880,-20.27,20250210,4060,74.38,20240610,4.77,Y,226400,500,103 억,,690922,N,N,0,N,00,N diff --git a/226440/price/prices-20250501.csv b/226440/price/prices-20250501.csv index 544412b464d5..2dc580aac88c 100644 --- a/226440/price/prices-20250501.csv +++ b/226440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160913,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240425,0.00,1530,20240425,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240509,1530,0.00,20240509,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250509,150924,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240425,0.00,1530,20240425,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240509,1530,0.00,20240509,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250509,140920,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240425,0.00,1530,20240425,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240509,1530,0.00,20240509,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250509,130919,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240425,0.00,1530,20240425,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240509,1530,0.00,20240509,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250509,120921,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240425,0.00,1530,20240425,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240509,1530,0.00,20240509,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250509,110917,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240425,0.00,1530,20240425,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240509,1530,0.00,20240509,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250509,100921,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240425,0.00,1530,20240425,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240509,1530,0.00,20240509,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250509,090924,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240425,0.00,1530,20240425,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240509,1530,0.00,20240509,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N 20250508,160907,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240424,0.00,1530,20240424,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240508,1530,0.00,20240508,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N 20250508,150919,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240424,0.00,1530,20240424,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240508,1530,0.00,20240508,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N 20250508,140915,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240424,0.00,1530,20240424,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240508,1530,0.00,20240508,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N diff --git a/226590/price/prices-20250501.csv b/226590/price/prices-20250501.csv index 84d2a02aa565..1ec0a3945b76 100644 --- a/226590/price/prices-20250501.csv +++ b/226590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13360,530,2,4.13,82080445125,6105799,444.05,12850,13920,12400,16670,8990,12830,13443.11,1.47,0,11832,13870,13350,13070,12550,12270,13210,12410,53,3840,500,8980,10,1,10567784,1412,37.21,4.71,12,57.78,359.00,2836.00,18500,20250307,-27.78,7410,20250407,80.30,18500,-27.78,20250307,7410,80.30,20250407,18500,-27.78,20250307,7410,80.30,20250407,3.33,Y,226590,500,52 억,,155861,N,N,2710,N,00,N +20250509,150924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13480,650,2,5.07,80803692850,6010465,437.12,12850,13920,12400,16670,8990,12830,13443.85,1.47,0,11182,13870,13350,13070,12550,12270,13210,12410,53,3840,500,8980,10,1,10567784,1425,37.55,4.75,12,56.88,359.00,2836.00,18500,20250307,-27.14,7410,20250407,81.92,18500,-27.14,20250307,7410,81.92,20250407,18500,-27.14,20250307,7410,81.92,20250407,3.33,Y,226590,500,52 억,,155861,N,N,3702,N,00,N +20250509,140920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13440,610,2,4.75,74916864230,5567771,404.92,12850,13920,12400,16670,8990,12830,13455.47,1.47,0,-42858,13870,13350,13070,12550,12270,13210,12410,53,3840,500,8980,10,1,10567784,1420,37.44,4.74,12,52.69,359.00,2836.00,18500,20250307,-27.35,7410,20250407,81.38,18500,-27.35,20250307,7410,81.38,20250407,18500,-27.35,20250307,7410,81.38,20250407,3.33,Y,226590,500,52 억,,155861,N,N,3702,N,00,N +20250509,130919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13610,780,2,6.08,71075471025,5284053,384.29,12850,13920,12400,16670,8990,12830,13450.96,1.47,0,-72298,13870,13350,13070,12550,12270,13210,12410,53,3840,500,8980,10,1,10567784,1438,37.91,4.80,12,50.00,359.00,2836.00,18500,20250307,-26.43,7410,20250407,83.67,18500,-26.43,20250307,7410,83.67,20250407,18500,-26.43,20250307,7410,83.67,20250407,3.33,Y,226590,500,52 억,,155861,N,N,3702,N,00,N +20250509,120921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13790,960,2,7.48,58978115820,4403637,320.26,12850,13920,12400,16670,8990,12830,13393.07,1.47,0,-42476,13870,13350,13070,12550,12270,13210,12410,53,3840,500,8980,10,1,10567784,1457,38.41,4.86,12,41.67,359.00,2836.00,18500,20250307,-25.46,7410,20250407,86.10,18500,-25.46,20250307,7410,86.10,20250407,18500,-25.46,20250307,7410,86.10,20250407,3.33,Y,226590,500,52 억,,155861,N,N,3702,N,00,N +20250509,110917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13810,980,2,7.64,38090657580,2872977,208.94,12850,13850,12400,16670,8990,12830,13258.28,1.47,0,-65676,13870,13350,13070,12550,12270,13210,12410,53,3840,500,8980,10,1,10567784,1459,38.47,4.87,12,27.19,359.00,2836.00,18500,20250307,-25.35,7410,20250407,86.37,18500,-25.35,20250307,7410,86.37,20250407,18500,-25.35,20250307,7410,86.37,20250407,3.33,Y,226590,500,52 억,,155861,N,N,3702,N,00,N +20250509,100921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12750,-80,5,-0.62,10459714830,803194,58.41,12850,13280,12500,16670,8990,12830,13022.69,1.47,0,13009,13870,13350,13070,12550,12270,13210,12410,53,3840,500,8980,10,1,10567784,1347,35.52,4.50,12,7.60,359.00,2836.00,18500,20250307,-31.08,7410,20250407,72.06,18500,-31.08,20250307,7410,72.06,20250407,18500,-31.08,20250307,7410,72.06,20250407,3.33,Y,226590,500,52 억,,155861,N,N,3702,N,00,N +20250509,090924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12710,-120,5,-0.94,1772796900,139752,10.16,12850,12850,12500,16670,8990,12830,12685.15,1.47,0,21509,13870,13350,13070,12550,12270,13210,12410,53,3840,500,8980,10,1,10567784,1343,35.40,4.48,12,1.32,359.00,2836.00,18500,20250307,-31.30,7410,20250407,71.52,18500,-31.30,20250307,7410,71.52,20250407,18500,-31.30,20250307,7410,71.52,20250407,3.33,Y,226590,500,52 억,,155861,N,N,3702,N,00,N 20250508,160907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12830,-590,5,-4.40,17728485375,1350684,14.64,13580,13590,12790,17440,9400,13420,13124.50,1.41,0,-1147,15166,14292,13556,12682,11946,14730,13120,53,4020,500,9390,10,1,10567784,1356,35.74,4.52,12,12.78,359.00,2836.00,18500,20250307,-30.65,7410,20250407,73.14,18500,-30.65,20250307,7410,73.14,20250407,18500,-30.65,20250307,7410,73.14,20250407,2.91,Y,226590,500,52 억,,149426,N,N,3702,N,00,N 20250508,150919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12830,-590,5,-4.40,16782752240,1276989,13.84,13580,13590,12790,17440,9400,13420,13140.81,1.41,0,-240,15166,14292,13556,12682,11946,14730,13120,53,4020,500,9390,10,1,10567784,1356,35.74,4.52,12,12.08,359.00,2836.00,18500,20250307,-30.65,7410,20250407,73.14,18500,-30.65,20250307,7410,73.14,20250407,18500,-30.65,20250307,7410,73.14,20250407,2.91,Y,226590,500,52 억,,149426,N,N,3576,N,00,N 20250508,140915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12970,-450,5,-3.35,15105374515,1146606,12.43,13580,13590,12830,17440,9400,13420,13172.38,1.41,0,6831,15166,14292,13556,12682,11946,14730,13120,53,4020,500,9390,10,1,10567784,1371,36.13,4.57,12,10.85,359.00,2836.00,18500,20250307,-29.89,7410,20250407,75.03,18500,-29.89,20250307,7410,75.03,20250407,18500,-29.89,20250307,7410,75.03,20250407,2.91,Y,226590,500,52 억,,149426,N,N,3576,N,00,N diff --git a/226950/price/prices-20250501.csv b/226950/price/prices-20250501.csv index 6f199d6d248a..a1d440f5d27e 100644 --- a/226950/price/prices-20250501.csv +++ b/226950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43500,-3950,5,-8.32,24159062675,539111,157.77,47450,47700,43400,61600,33250,47450,44812.88,2.04,0,-41874,49983,48716,47383,46116,44783,48050,45450,99,14150,500,29410,50,1,19775322,8602,-19.61,44.98,12,2.73,-2218.00,967.00,64000,20250307,-32.03,8280,20240624,425.36,64000,-32.03,20250307,13380,225.11,20250117,64000,-32.03,20250307,8280,425.36,20240624,0.31,Y,226950,500,98 억,,404239,N,N,18366,N,00,N +20250509,150924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43750,-3700,5,-7.80,22810541575,508218,148.73,47450,47700,43400,61600,33250,47450,44883.38,2.04,0,-34807,49983,48716,47383,46116,44783,48050,45450,99,14150,500,29410,50,1,19775322,8652,-19.72,45.24,12,2.57,-2218.00,967.00,64000,20250307,-31.64,8280,20240624,428.38,64000,-31.64,20250307,13380,226.98,20250117,64000,-31.64,20250307,8280,428.38,20240624,0.31,Y,226950,500,98 억,,404239,N,N,7307,N,00,N +20250509,140920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44150,-3300,5,-6.95,19139561075,424203,124.14,47450,47700,43800,61600,33250,47450,45118.87,2.04,0,-33740,49983,48716,47383,46116,44783,48050,45450,99,14150,500,29410,50,1,19775322,8731,-19.91,45.66,12,2.15,-2218.00,967.00,64000,20250307,-31.02,8280,20240624,433.21,64000,-31.02,20250307,13380,229.97,20250117,64000,-31.02,20250307,8280,433.21,20240624,0.31,Y,226950,500,98 억,,404239,N,N,7307,N,00,N +20250509,130920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44150,-3300,5,-6.95,16590344775,366353,107.21,47450,47700,44050,61600,33250,47450,45285.13,2.04,0,-29733,49983,48716,47383,46116,44783,48050,45450,99,14150,500,29410,50,1,19775322,8731,-19.91,45.66,12,1.85,-2218.00,967.00,64000,20250307,-31.02,8280,20240624,433.21,64000,-31.02,20250307,13380,229.97,20250117,64000,-31.02,20250307,8280,433.21,20240624,0.31,Y,226950,500,98 억,,404239,N,N,7307,N,00,N +20250509,120921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44300,-3150,5,-6.64,13593104575,298732,87.42,47450,47700,44200,61600,33250,47450,45502.67,2.04,0,-26235,49983,48716,47383,46116,44783,48050,45450,99,14150,500,29410,50,1,19775322,8760,-19.97,45.81,12,1.51,-2218.00,967.00,64000,20250307,-30.78,8280,20240624,435.02,64000,-30.78,20250307,13380,231.09,20250117,64000,-30.78,20250307,8280,435.02,20240624,0.31,Y,226950,500,98 억,,404239,N,N,7307,N,00,N +20250509,110918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45200,-2250,5,-4.74,8969949525,195574,57.23,47450,47700,45150,61600,33250,47450,45864.73,2.04,0,-24882,49983,48716,47383,46116,44783,48050,45450,99,14150,500,29410,50,1,19775322,8938,-20.38,46.74,12,0.99,-2218.00,967.00,64000,20250307,-29.37,8280,20240624,445.89,64000,-29.37,20250307,13380,237.82,20250117,64000,-29.37,20250307,8280,445.89,20240624,0.31,Y,226950,500,98 억,,404239,N,N,7307,N,00,N +20250509,100922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45650,-1800,5,-3.79,6380614675,138586,40.56,47450,47700,45200,61600,33250,47450,46040.83,2.04,0,-16084,49983,48716,47383,46116,44783,48050,45450,99,14150,500,29410,50,1,19775322,9027,-20.58,47.21,12,0.70,-2218.00,967.00,64000,20250307,-28.67,8280,20240624,451.33,64000,-28.67,20250307,13380,241.18,20250117,64000,-28.67,20250307,8280,451.33,20240624,0.31,Y,226950,500,98 억,,404239,N,N,7307,N,00,N +20250509,090924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46700,-750,5,-1.58,1103701825,23468,6.87,47450,47700,46500,61600,33250,47450,47030.08,2.04,0,-1481,49983,48716,47383,46116,44783,48050,45450,99,14150,500,29410,50,1,19775322,9235,-21.06,48.29,12,0.12,-2218.00,967.00,64000,20250307,-27.03,8280,20240624,464.01,64000,-27.03,20250307,13380,249.03,20250117,64000,-27.03,20250307,8280,464.01,20240624,0.31,Y,226950,500,98 억,,404239,N,N,7307,N,00,N 20250508,160907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47450,-350,5,-0.73,16087083600,341714,53.08,48050,48650,46050,62100,33500,47800,47077.60,1.97,0,-7457,52466,50132,48766,46432,45066,49450,45750,99,14300,500,29630,50,1,19775322,9383,-21.39,49.07,12,1.73,-2218.00,967.00,64000,20250307,-25.86,8280,20240624,473.07,64000,-25.86,20250307,13380,254.63,20250117,64000,-25.86,20250307,8280,473.07,20240624,0.27,Y,226950,500,98 억,,389774,N,N,7307,N,00,N 20250508,150919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47600,-200,5,-0.42,15487896800,329100,51.12,48050,48650,46050,62100,33500,47800,47061.37,1.97,0,-5159,52466,50132,48766,46432,45066,49450,45750,99,14300,500,29630,50,1,19775322,9413,-21.46,49.22,12,1.66,-2218.00,967.00,64000,20250307,-25.62,8280,20240624,474.88,64000,-25.62,20250307,13380,255.75,20250117,64000,-25.62,20250307,8280,474.88,20240624,0.27,Y,226950,500,98 억,,389774,N,N,25027,N,00,N 20250508,140915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47050,-750,5,-1.57,13249157225,281875,43.78,48050,48650,46050,62100,33500,47800,47003.66,1.97,0,-6227,52466,50132,48766,46432,45066,49450,45750,99,14300,500,29630,50,1,19775322,9304,-21.21,48.66,12,1.43,-2218.00,967.00,64000,20250307,-26.48,8280,20240624,468.24,64000,-26.48,20250307,13380,251.64,20250117,64000,-26.48,20250307,8280,468.24,20240624,0.27,Y,226950,500,98 억,,389774,N,N,25027,N,00,N diff --git a/227100/price/prices-20250501.csv b/227100/price/prices-20250501.csv index 87d776c501e3..adde61f08869 100644 --- a/227100/price/prices-20250501.csv +++ b/227100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160914,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250509,150924,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250509,140920,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250509,130920,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250509,120922,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250509,110918,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250509,100922,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250509,090925,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N 20250508,160908,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N 20250508,150920,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N 20250508,140916,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N diff --git a/227420/price/prices-20250501.csv b/227420/price/prices-20250501.csv index 74f7e3ef5a9d..3ec468284ed5 100644 --- a/227420/price/prices-20250501.csv +++ b/227420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160914,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240425,0.00,1808,20240425,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240509,1808,0.00,20240509,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250509,150925,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240425,0.00,1808,20240425,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240509,1808,0.00,20240509,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250509,140921,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240425,0.00,1808,20240425,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240509,1808,0.00,20240509,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250509,130920,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240425,0.00,1808,20240425,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240509,1808,0.00,20240509,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250509,120922,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240425,0.00,1808,20240425,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240509,1808,0.00,20240509,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250509,110918,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240425,0.00,1808,20240425,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240509,1808,0.00,20240509,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250509,100922,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240425,0.00,1808,20240425,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240509,1808,0.00,20240509,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250509,090925,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240425,0.00,1808,20240425,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240509,1808,0.00,20240509,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N 20250508,160908,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240424,0.00,1808,20240424,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240508,1808,0.00,20240508,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N 20250508,150920,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240424,0.00,1808,20240424,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240508,1808,0.00,20240508,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N 20250508,140916,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240424,0.00,1808,20240424,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240508,1808,0.00,20240508,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N diff --git a/227610/price/prices-20250501.csv b/227610/price/prices-20250501.csv index 0313cc22eacb..94fba70f05d8 100644 --- a/227610/price/prices-20250501.csv +++ b/227610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,996,-3,5,-0.30,29441645,30023,57.78,999,1024,951,1298,700,999,980.64,0.00,0,-2351,1077,1038,1009,970,941,1023,955,178,299,500,670,1,1,35583547,354,-5.19,1.36,12,0.08,-192.00,731.00,1980,20240829,-49.70,785,20250409,26.88,1370,-27.30,20250110,785,26.88,20250409,1980,-49.70,20240829,785,26.88,20250409,0.27,Y,227610,500,177 억,,0,N,N,2536,N,00,N +20250509,150925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,-9,5,-0.90,29267345,29848,57.44,999,1024,951,1298,700,999,980.55,0.00,0,-2315,1077,1038,1009,970,941,1023,955,178,299,500,670,1,1,35583547,352,-5.16,1.35,12,0.08,-192.00,731.00,1980,20240829,-50.00,785,20250409,26.11,1370,-27.74,20250110,785,26.11,20250409,1980,-50.00,20240829,785,26.11,20250409,0.27,Y,227610,500,177 억,,0,N,N,3162,N,00,N +20250509,140921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,982,-17,5,-1.70,25483558,26013,50.06,999,1024,951,1298,700,999,979.65,0.00,0,-184,1077,1038,1009,970,941,1023,955,178,299,500,670,1,1,35583547,349,-5.11,1.34,12,0.07,-192.00,731.00,1980,20240829,-50.40,785,20250409,25.10,1370,-28.32,20250110,785,25.10,20250409,1980,-50.40,20240829,785,25.10,20250409,0.27,Y,227610,500,177 억,,0,N,N,3162,N,00,N +20250509,130920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,980,-19,5,-1.90,17566659,17902,34.45,999,1024,951,1298,700,999,981.27,0.00,0,-2218,1077,1038,1009,970,941,1023,955,178,299,500,670,1,1,35583547,349,-5.10,1.34,12,0.05,-192.00,731.00,1980,20240829,-50.51,785,20250409,24.84,1370,-28.47,20250110,785,24.84,20250409,1980,-50.51,20240829,785,24.84,20250409,0.27,Y,227610,500,177 억,,0,N,N,3162,N,00,N +20250509,120922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,979,-20,5,-2.00,16151576,16457,31.67,999,1024,951,1298,700,999,981.44,0.00,0,-1805,1077,1038,1009,970,941,1023,955,178,299,500,670,1,1,35583547,348,-5.10,1.34,12,0.05,-192.00,731.00,1980,20240829,-50.56,785,20250409,24.71,1370,-28.54,20250110,785,24.71,20250409,1980,-50.56,20240829,785,24.71,20250409,0.27,Y,227610,500,177 억,,0,N,N,3162,N,00,N +20250509,110918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,982,-17,5,-1.70,15107337,15392,29.62,999,1024,951,1298,700,999,981.51,0.00,0,-1646,1077,1038,1009,970,941,1023,955,178,299,500,670,1,1,35583547,349,-5.11,1.34,12,0.04,-192.00,731.00,1980,20240829,-50.40,785,20250409,25.10,1370,-28.32,20250110,785,25.10,20250409,1980,-50.40,20240829,785,25.10,20250409,0.27,Y,227610,500,177 억,,0,N,N,3162,N,00,N +20250509,100922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,982,-17,5,-1.70,11417688,11631,22.38,999,1024,951,1298,700,999,981.66,0.00,0,-2049,1077,1038,1009,970,941,1023,955,178,299,500,670,1,1,35583547,349,-5.11,1.34,12,0.03,-192.00,731.00,1980,20240829,-50.40,785,20250409,25.10,1370,-28.32,20250110,785,25.10,20250409,1980,-50.40,20240829,785,25.10,20250409,0.27,Y,227610,500,177 억,,0,N,N,3162,N,00,N +20250509,090925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,25,2,2.50,775502,785,1.51,999,1024,980,1298,700,999,987.90,0.00,0,-336,1077,1038,1009,970,941,1023,955,178,299,500,670,1,1,35583547,364,-5.33,1.40,12,0.00,-192.00,731.00,1980,20240829,-48.28,785,20250409,30.45,1370,-25.26,20250110,785,30.45,20250409,1980,-48.28,20240829,785,30.45,20250409,0.27,Y,227610,500,177 억,,0,N,N,3162,N,00,N 20250508,160908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,-5,5,-0.50,50513027,51010,175.43,1048,1048,980,1305,703,1004,990.25,0.00,0,1362,1073,1038,1014,979,955,1056,997,178,301,500,680,1,1,35583547,355,-5.20,1.37,12,0.14,-192.00,731.00,1980,20240829,-49.55,785,20250409,27.26,1370,-27.08,20250110,785,27.26,20250409,1980,-49.55,20240829,785,27.26,20250409,0.27,Y,227610,500,177 억,,0,N,N,3162,N,00,N 20250508,150920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,-14,5,-1.39,46642791,47131,162.09,1048,1048,980,1305,703,1004,989.64,0.00,0,-1143,1073,1038,1014,979,955,1056,997,178,301,500,680,1,1,35583547,352,-5.16,1.35,12,0.13,-192.00,731.00,1980,20240829,-50.00,785,20250409,26.11,1370,-27.74,20250110,785,26.11,20250409,1980,-50.00,20240829,785,26.11,20250409,0.27,Y,227610,500,177 억,,0,N,N,0,N,00,N 20250508,140916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,992,-12,5,-1.20,40358529,40793,140.29,1048,1048,980,1305,703,1004,989.35,0.00,0,-1225,1073,1038,1014,979,955,1056,997,178,301,500,680,1,1,35583547,353,-5.17,1.36,12,0.11,-192.00,731.00,1980,20240829,-49.90,785,20250409,26.37,1370,-27.59,20250110,785,26.37,20250409,1980,-49.90,20240829,785,26.37,20250409,0.27,Y,227610,500,177 억,,0,N,N,0,N,00,N diff --git a/227840/price/prices-20250501.csv b/227840/price/prices-20250501.csv index b428f638b438..b3ff6a445227 100644 --- a/227840/price/prices-20250501.csv +++ b/227840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160915,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10940,-50,5,-0.45,52876385,4833,34.80,10990,10990,10880,14280,7700,10990,10940.70,4.08,0,-1231,11636,11312,10826,10502,10016,11070,10260,455,3290,5000,8130,10,1,9100836,996,2.33,0.33,12,0.05,4688.00,32988.00,11810,20240508,-7.37,9900,20250304,10.51,11240,-2.67,20250415,9900,10.51,20250304,11790,-7.21,20240509,9900,10.51,20250304,0.24,Y,227840,5000,455 억,,371388,N,N,270,N,00,N +20250509,150925,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10940,-50,5,-0.45,40459445,3698,26.63,10990,10990,10880,14280,7700,10990,10940.90,4.08,0,-850,11636,11312,10826,10502,10016,11070,10260,455,3290,5000,8130,10,1,9100836,996,2.33,0.33,12,0.04,4688.00,32988.00,11810,20240508,-7.37,9900,20250304,10.51,11240,-2.67,20250415,9900,10.51,20250304,11790,-7.21,20240509,9900,10.51,20250304,0.24,Y,227840,5000,455 억,,371388,N,N,1166,N,00,N +20250509,140921,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10960,-30,5,-0.27,32855605,3003,21.62,10990,10990,10880,14280,7700,10990,10940.93,4.08,0,-767,11636,11312,10826,10502,10016,11070,10260,455,3290,5000,8130,10,1,9100836,997,2.34,0.33,12,0.03,4688.00,32988.00,11810,20240508,-7.20,9900,20250304,10.71,11240,-2.49,20250415,9900,10.71,20250304,11790,-7.04,20240509,9900,10.71,20250304,0.24,Y,227840,5000,455 억,,371388,N,N,1166,N,00,N +20250509,130921,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10950,-40,5,-0.36,31125575,2845,20.49,10990,10990,10880,14280,7700,10990,10940.45,4.08,0,-730,11636,11312,10826,10502,10016,11070,10260,455,3290,5000,8130,10,1,9100836,997,2.34,0.33,12,0.03,4688.00,32988.00,11810,20240508,-7.28,9900,20250304,10.61,11240,-2.58,20250415,9900,10.61,20250304,11790,-7.12,20240509,9900,10.61,20250304,0.24,Y,227840,5000,455 억,,371388,N,N,1166,N,00,N +20250509,120922,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10950,-40,5,-0.36,28728715,2626,18.91,10990,10990,10880,14280,7700,10990,10940.10,4.08,0,-780,11636,11312,10826,10502,10016,11070,10260,455,3290,5000,8130,10,1,9100836,997,2.34,0.33,12,0.03,4688.00,32988.00,11810,20240508,-7.28,9900,20250304,10.61,11240,-2.58,20250415,9900,10.61,20250304,11790,-7.12,20240509,9900,10.61,20250304,0.24,Y,227840,5000,455 억,,371388,N,N,1166,N,00,N +20250509,110919,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10910,-80,5,-0.73,22219445,2031,14.62,10990,10990,10880,14280,7700,10990,10940.15,4.08,0,-655,11636,11312,10826,10502,10016,11070,10260,455,3290,5000,8130,10,1,9100836,993,2.33,0.33,12,0.02,4688.00,32988.00,11810,20240508,-7.62,9900,20250304,10.20,11240,-2.94,20250415,9900,10.20,20250304,11790,-7.46,20240509,9900,10.20,20250304,0.24,Y,227840,5000,455 억,,371388,N,N,1166,N,00,N +20250509,100923,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10920,-70,5,-0.64,10335445,942,6.78,10990,10990,10880,14280,7700,10990,10971.81,4.08,0,-136,11636,11312,10826,10502,10016,11070,10260,455,3290,5000,8130,10,1,9100836,994,2.33,0.33,12,0.01,4688.00,32988.00,11810,20240508,-7.54,9900,20250304,10.30,11240,-2.85,20250415,9900,10.30,20250304,11790,-7.38,20240509,9900,10.30,20250304,0.24,Y,227840,5000,455 억,,371388,N,N,1166,N,00,N +20250509,090925,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10970,-20,5,-0.18,8416760,766,5.52,10990,10990,10900,14280,7700,10990,10987.94,4.08,0,-32,11636,11312,10826,10502,10016,11070,10260,455,3290,5000,8130,10,1,9100836,998,2.34,0.33,12,0.01,4688.00,32988.00,11810,20240508,-7.11,9900,20250304,10.81,11240,-2.40,20250415,9900,10.81,20250304,11790,-6.96,20240509,9900,10.81,20250304,0.24,Y,227840,5000,455 억,,371388,N,N,1166,N,00,N 20250508,160908,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10990,-10,5,-0.09,151467290,13888,417.43,11150,11150,10340,14300,7700,11000,10906.34,4.11,0,-807,11046,11022,10976,10952,10906,11035,10965,455,3300,5000,8140,10,1,9100836,1000,2.34,0.33,12,0.15,4688.00,32988.00,11810,20240508,-6.94,9900,20250304,11.01,11240,-2.22,20250415,9900,11.01,20250304,11810,-6.94,20240508,9900,11.01,20250304,0.24,Y,227840,5000,455 억,,373861,N,N,1166,N,00,N 20250508,150920,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10900,-100,5,-0.91,147866720,13558,407.51,11150,11150,10340,14300,7700,11000,10906.23,4.11,0,-729,11046,11022,10976,10952,10906,11035,10965,455,3300,5000,8140,10,1,9100836,992,2.33,0.33,12,0.15,4688.00,32988.00,11810,20240508,-7.71,9900,20250304,10.10,11240,-3.02,20250415,9900,10.10,20250304,11810,-7.71,20240508,9900,10.10,20250304,0.24,Y,227840,5000,455 억,,373861,N,N,2,N,00,N 20250508,140916,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10900,-100,5,-0.91,132458420,12144,365.01,11150,11150,10340,14300,7700,11000,10907.31,4.11,0,333,11046,11022,10976,10952,10906,11035,10965,455,3300,5000,8140,10,1,9100836,992,2.33,0.33,12,0.13,4688.00,32988.00,11810,20240508,-7.71,9900,20250304,10.10,11240,-3.02,20250415,9900,10.10,20250304,11810,-7.71,20240508,9900,10.10,20250304,0.24,Y,227840,5000,455 억,,373861,N,N,2,N,00,N diff --git a/227950/price/prices-20250501.csv b/227950/price/prices-20250501.csv index 7ce07a6f1ca7..d3dd4a8c4a38 100644 --- a/227950/price/prices-20250501.csv +++ b/227950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,367,7,2,1.94,27410776,75409,97.52,360,367,360,468,252,360,363.49,0.70,0,-1429,370,364,359,353,348,368,357,104,108,100,250,1,1,103575530,380,-1.49,0.44,12,0.07,-247.00,836.00,694,20240516,-47.12,338,20250404,8.58,519,-29.29,20250217,338,8.58,20250404,694,-47.12,20240516,338,8.58,20250404,0.26,Y,227950,100,103 억,,729476,N,N,0,N,00,N +20250509,150926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,366,6,2,1.67,26877476,73953,95.64,360,367,360,468,252,360,363.44,0.70,0,-731,370,364,359,353,348,368,357,104,108,100,250,1,1,103575530,379,-1.48,0.44,12,0.07,-247.00,836.00,694,20240516,-47.26,338,20250404,8.28,519,-29.48,20250217,338,8.28,20250404,694,-47.26,20240516,338,8.28,20250404,0.26,Y,227950,100,103 억,,729476,N,N,0,N,00,N +20250509,140921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,365,5,2,1.39,21675880,59645,77.14,360,367,360,468,252,360,363.41,0.70,0,-558,370,364,359,353,348,368,357,104,108,100,250,1,1,103575530,378,-1.48,0.44,12,0.06,-247.00,836.00,694,20240516,-47.41,338,20250404,7.99,519,-29.67,20250217,338,7.99,20250404,694,-47.41,20240516,338,7.99,20250404,0.26,Y,227950,100,103 억,,729476,N,N,0,N,00,N +20250509,130921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,366,6,2,1.67,19564092,53863,69.66,360,366,360,468,252,360,363.22,0.70,0,-590,370,364,359,353,348,368,357,104,108,100,250,1,1,103575530,379,-1.48,0.44,12,0.05,-247.00,836.00,694,20240516,-47.26,338,20250404,8.28,519,-29.48,20250217,338,8.28,20250404,694,-47.26,20240516,338,8.28,20250404,0.26,Y,227950,100,103 억,,729476,N,N,0,N,00,N +20250509,120923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,364,4,2,1.11,18615548,51265,66.30,360,365,360,468,252,360,363.12,0.70,0,-502,370,364,359,353,348,368,357,104,108,100,250,1,1,103575530,377,-1.47,0.44,12,0.05,-247.00,836.00,694,20240516,-47.55,338,20250404,7.69,519,-29.87,20250217,338,7.69,20250404,694,-47.55,20240516,338,7.69,20250404,0.26,Y,227950,100,103 억,,729476,N,N,0,N,00,N +20250509,110919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,362,2,2,0.56,8920493,24613,31.83,360,364,360,468,252,360,362.43,0.70,0,-1009,370,364,359,353,348,368,357,104,108,100,250,1,1,103575530,375,-1.47,0.43,12,0.02,-247.00,836.00,694,20240516,-47.84,338,20250404,7.10,519,-30.25,20250217,338,7.10,20250404,694,-47.84,20240516,338,7.10,20250404,0.26,Y,227950,100,103 억,,729476,N,N,0,N,00,N +20250509,100923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,364,4,2,1.11,6924852,19103,24.71,360,364,360,468,252,360,362.50,0.70,0,-983,370,364,359,353,348,368,357,104,108,100,250,1,1,103575530,377,-1.47,0.44,12,0.02,-247.00,836.00,694,20240516,-47.55,338,20250404,7.69,519,-29.87,20250217,338,7.69,20250404,694,-47.55,20240516,338,7.69,20250404,0.26,Y,227950,100,103 억,,729476,N,N,0,N,00,N +20250509,090926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,363,3,2,0.83,189745,523,0.68,360,364,360,468,252,360,362.80,0.70,0,-500,370,364,359,353,348,368,357,104,108,100,250,1,1,103575530,376,-1.47,0.43,12,0.00,-247.00,836.00,694,20240516,-47.69,338,20250404,7.40,519,-30.06,20250217,338,7.40,20250404,694,-47.69,20240516,338,7.40,20250404,0.26,Y,227950,100,103 억,,729476,N,N,0,N,00,N 20250508,160909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,360,2,2,0.56,27791663,77323,145.86,354,365,354,465,251,358,359.42,0.72,0,-1651,366,362,359,355,352,360,353,104,107,100,250,1,1,103575530,373,-1.46,0.43,12,0.07,-247.00,836.00,694,20240516,-48.13,338,20250404,6.51,519,-30.64,20250217,338,6.51,20250404,694,-48.13,20240516,338,6.51,20250404,0.26,Y,227950,100,103 억,,746689,N,N,0,N,00,N 20250508,150921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,362,4,2,1.12,26007288,72367,136.51,354,365,354,465,251,358,359.38,0.72,0,-1850,366,362,359,355,352,360,353,104,107,100,250,1,1,103575530,375,-1.47,0.43,12,0.07,-247.00,836.00,694,20240516,-47.84,338,20250404,7.10,519,-30.25,20250217,338,7.10,20250404,694,-47.84,20240516,338,7.10,20250404,0.26,Y,227950,100,103 억,,746689,N,N,0,N,00,N 20250508,140917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,359,1,2,0.28,14775372,41248,77.81,354,361,354,465,251,358,358.21,0.72,0,240,366,362,359,355,352,360,353,104,107,100,250,1,1,103575530,372,-1.45,0.43,12,0.04,-247.00,836.00,694,20240516,-48.27,338,20250404,6.21,519,-30.83,20250217,338,6.21,20250404,694,-48.27,20240516,338,6.21,20250404,0.26,Y,227950,100,103 억,,746689,N,N,0,N,00,N diff --git a/228340/price/prices-20250501.csv b/228340/price/prices-20250501.csv index 56b286124027..474129fa6a9d 100644 --- a/228340/price/prices-20250501.csv +++ b/228340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1782,-12,5,-0.67,34654723,19310,105.31,1773,1850,1769,2330,1256,1794,1794.66,0.87,0,2143,1824,1809,1780,1765,1736,1816,1772,100,536,500,1250,1,1,20000000,356,-6.75,0.29,12,0.10,-264.00,6140.00,2650,20240717,-32.75,1615,20250213,10.34,2160,-17.50,20250123,1615,10.34,20250213,2650,-32.75,20240717,1615,10.34,20250213,0.01,Y,228340,500,100 억,,173624,N,N,0,N,00,N +20250509,150926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1787,-7,5,-0.39,33308952,18555,101.19,1773,1850,1769,2330,1256,1794,1795.15,0.87,0,2147,1824,1809,1780,1765,1736,1816,1772,100,536,500,1250,1,1,20000000,357,-6.77,0.29,12,0.09,-264.00,6140.00,2650,20240717,-32.57,1615,20250213,10.65,2160,-17.27,20250123,1615,10.65,20250213,2650,-32.57,20240717,1615,10.65,20250213,0.01,Y,228340,500,100 억,,173624,N,N,0,N,00,N +20250509,140922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1783,-11,5,-0.61,29519313,16423,89.57,1773,1850,1770,2330,1256,1794,1797.44,0.87,0,3143,1824,1809,1780,1765,1736,1816,1772,100,536,500,1250,1,1,20000000,357,-6.75,0.29,12,0.08,-264.00,6140.00,2650,20240717,-32.72,1615,20250213,10.40,2160,-17.45,20250123,1615,10.40,20250213,2650,-32.72,20240717,1615,10.40,20250213,0.01,Y,228340,500,100 억,,173624,N,N,0,N,00,N +20250509,130921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1785,-9,5,-0.50,26887855,14940,81.48,1773,1850,1770,2330,1256,1794,1799.72,0.87,0,2759,1824,1809,1780,1765,1736,1816,1772,100,536,500,1250,1,1,20000000,357,-6.76,0.29,12,0.07,-264.00,6140.00,2650,20240717,-32.64,1615,20250213,10.53,2160,-17.36,20250123,1615,10.53,20250213,2650,-32.64,20240717,1615,10.53,20250213,0.01,Y,228340,500,100 억,,173624,N,N,0,N,00,N +20250509,120923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1800,6,2,0.33,24664506,13697,74.70,1773,1850,1770,2330,1256,1794,1800.72,0.87,0,2722,1824,1809,1780,1765,1736,1816,1772,100,536,500,1250,1,1,20000000,360,-6.82,0.29,12,0.07,-264.00,6140.00,2650,20240717,-32.08,1615,20250213,11.46,2160,-16.67,20250123,1615,11.46,20250213,2650,-32.08,20240717,1615,11.46,20250213,0.01,Y,228340,500,100 억,,173624,N,N,0,N,00,N +20250509,110919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1818,24,2,1.34,24405656,13553,73.91,1773,1850,1770,2330,1256,1794,1800.76,0.87,0,2717,1824,1809,1780,1765,1736,1816,1772,100,536,500,1250,1,1,20000000,364,-6.89,0.30,12,0.07,-264.00,6140.00,2650,20240717,-31.40,1615,20250213,12.57,2160,-15.83,20250123,1615,12.57,20250213,2650,-31.40,20240717,1615,12.57,20250213,0.01,Y,228340,500,100 억,,173624,N,N,0,N,00,N +20250509,100923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1782,-12,5,-0.67,2968286,1663,9.07,1773,1795,1773,2330,1256,1794,1784.90,0.87,0,-130,1824,1809,1780,1765,1736,1816,1772,100,536,500,1250,1,1,20000000,356,-6.75,0.29,12,0.01,-264.00,6140.00,2650,20240717,-32.75,1615,20250213,10.34,2160,-17.50,20250123,1615,10.34,20250213,2650,-32.75,20240717,1615,10.34,20250213,0.01,Y,228340,500,100 억,,173624,N,N,0,N,00,N +20250509,090926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1795,1,2,0.06,290168,163,0.89,1773,1795,1773,2330,1256,1794,1780.17,0.87,0,-32,1824,1809,1780,1765,1736,1816,1772,100,536,500,1250,1,1,20000000,359,-6.80,0.29,12,0.00,-264.00,6140.00,2650,20240717,-32.26,1615,20250213,11.15,2160,-16.90,20250123,1615,11.15,20250213,2650,-32.26,20240717,1615,11.15,20250213,0.01,Y,228340,500,100 억,,173624,N,N,0,N,00,N 20250508,160909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1794,35,2,1.99,32413974,18336,139.52,1756,1795,1751,2285,1232,1759,1767.78,0.88,0,-174,1830,1794,1772,1736,1714,1783,1725,100,526,500,1230,1,1,20000000,359,-6.80,0.29,12,0.09,-264.00,6140.00,2650,20240717,-32.30,1615,20250213,11.08,2160,-16.94,20250123,1615,11.08,20250213,2650,-32.30,20240717,1615,11.08,20250213,0.01,Y,228340,500,100 억,,175725,N,N,0,N,00,N 20250508,150921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1794,35,2,1.99,28571233,16194,123.22,1756,1795,1751,2285,1232,1759,1764.31,0.88,0,-170,1830,1794,1772,1736,1714,1783,1725,100,526,500,1230,1,1,20000000,359,-6.80,0.29,12,0.08,-264.00,6140.00,2650,20240717,-32.30,1615,20250213,11.08,2160,-16.94,20250123,1615,11.08,20250213,2650,-32.30,20240717,1615,11.08,20250213,0.01,Y,228340,500,100 억,,175725,N,N,0,N,00,N 20250508,140917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1787,28,2,1.59,26610104,15097,114.88,1756,1795,1751,2285,1232,1759,1762.61,0.88,0,-186,1830,1794,1772,1736,1714,1783,1725,100,526,500,1230,1,1,20000000,357,-6.77,0.29,12,0.08,-264.00,6140.00,2650,20240717,-32.57,1615,20250213,10.65,2160,-17.27,20250123,1615,10.65,20250213,2650,-32.57,20240717,1615,10.65,20250213,0.01,Y,228340,500,100 억,,175725,N,N,0,N,00,N diff --git a/228670/price/prices-20250501.csv b/228670/price/prices-20250501.csv index 95f469661576..4c4de451cf9d 100644 --- a/228670/price/prices-20250501.csv +++ b/228670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8940,-290,5,-3.14,650683640,72366,26.82,9210,9290,8900,11990,6470,9230,8991.60,11.26,0,-1220,9610,9420,9130,8940,8650,9515,9035,78,2760,500,6270,10,1,15513053,1387,-2.30,1.90,12,0.47,-3885.00,4707.00,13990,20240508,-36.10,5070,20241210,76.33,9600,-6.88,20250319,5710,56.57,20250102,13960,-35.96,20240509,5070,76.33,20241210,2.76,Y,228670,500,77 억,,1746487,N,N,6842,N,00,N +20250509,150926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9040,-190,5,-2.06,613465740,68213,25.28,9210,9290,8900,11990,6470,9230,8993.32,11.26,0,-1070,9610,9420,9130,8940,8650,9515,9035,78,2760,500,6270,10,1,15513053,1402,-2.33,1.92,12,0.44,-3885.00,4707.00,13990,20240508,-35.38,5070,20241210,78.30,9600,-5.83,20250319,5710,58.32,20250102,13960,-35.24,20240509,5070,78.30,20241210,2.76,Y,228670,500,77 억,,1746487,N,N,8169,N,00,N +20250509,140922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9030,-200,5,-2.17,513333930,57105,21.16,9210,9290,8900,11990,6470,9230,8989.21,11.26,0,-3207,9610,9420,9130,8940,8650,9515,9035,78,2760,500,6270,10,1,15513053,1401,-2.32,1.92,12,0.37,-3885.00,4707.00,13990,20240508,-35.45,5070,20241210,78.11,9600,-5.94,20250319,5710,58.14,20250102,13960,-35.32,20240509,5070,78.11,20241210,2.76,Y,228670,500,77 억,,1746487,N,N,8169,N,00,N +20250509,130921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8980,-250,5,-2.71,409508940,45607,16.90,9210,9290,8900,11990,6470,9230,8978.97,11.26,0,-4863,9610,9420,9130,8940,8650,9515,9035,78,2760,500,6270,10,1,15513053,1393,-2.31,1.91,12,0.29,-3885.00,4707.00,13990,20240508,-35.81,5070,20241210,77.12,9600,-6.46,20250319,5710,57.27,20250102,13960,-35.67,20240509,5070,77.12,20241210,2.76,Y,228670,500,77 억,,1746487,N,N,8169,N,00,N +20250509,120923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9030,-200,5,-2.17,347513510,38704,14.34,9210,9290,8900,11990,6470,9230,8978.62,11.26,0,-2637,9610,9420,9130,8940,8650,9515,9035,78,2760,500,6270,10,1,15513053,1401,-2.32,1.92,12,0.25,-3885.00,4707.00,13990,20240508,-35.45,5070,20241210,78.11,9600,-5.94,20250319,5710,58.14,20250102,13960,-35.32,20240509,5070,78.11,20241210,2.76,Y,228670,500,77 억,,1746487,N,N,8169,N,00,N +20250509,110919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9020,-210,5,-2.28,298641020,33277,12.33,9210,9290,8900,11990,6470,9230,8974.24,11.26,0,-3970,9610,9420,9130,8940,8650,9515,9035,78,2760,500,6270,10,1,15513053,1399,-2.32,1.92,12,0.21,-3885.00,4707.00,13990,20240508,-35.53,5070,20241210,77.91,9600,-6.04,20250319,5710,57.97,20250102,13960,-35.39,20240509,5070,77.91,20241210,2.76,Y,228670,500,77 억,,1746487,N,N,8169,N,00,N +20250509,100924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8940,-290,5,-3.14,260484910,29018,10.75,9210,9290,8900,11990,6470,9230,8976.49,11.26,0,-2920,9610,9420,9130,8940,8650,9515,9035,78,2760,500,6270,10,1,15513053,1387,-2.30,1.90,12,0.19,-3885.00,4707.00,13990,20240508,-36.10,5070,20241210,76.33,9600,-6.88,20250319,5710,56.57,20250102,13960,-35.96,20240509,5070,76.33,20241210,2.76,Y,228670,500,77 억,,1746487,N,N,8169,N,00,N +20250509,090926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9080,-150,5,-1.63,45812400,5028,1.86,9210,9290,9000,11990,6470,9230,9110.98,11.26,0,261,9610,9420,9130,8940,8650,9515,9035,78,2760,500,6270,10,1,15513053,1409,-2.34,1.93,12,0.03,-3885.00,4707.00,13990,20240508,-35.10,5070,20241210,79.09,9600,-5.42,20250319,5710,59.02,20250102,13960,-34.96,20240509,5070,79.09,20241210,2.76,Y,228670,500,77 억,,1746487,N,N,8169,N,00,N 20250508,160909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9230,540,2,6.21,2458381240,269824,303.14,8880,9320,8840,11290,6090,8690,9111.03,11.26,0,30669,9103,8896,8593,8386,8083,9000,8490,78,2600,500,5900,10,1,15513053,1432,-2.38,1.96,12,1.74,-3885.00,4707.00,13990,20240508,-34.02,5070,20241210,82.05,9600,-3.85,20250319,5710,61.65,20250102,13990,-34.02,20240508,5070,82.05,20241210,2.69,Y,228670,500,77 억,,1746110,N,N,8169,N,00,N 20250508,150921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9100,410,2,4.72,2025833780,222798,250.31,8880,9320,8840,11290,6090,8690,9092.69,11.26,0,14627,9103,8896,8593,8386,8083,9000,8490,78,2600,500,5900,10,1,15513053,1412,-2.34,1.93,12,1.44,-3885.00,4707.00,13990,20240508,-34.95,5070,20241210,79.49,9600,-5.21,20250319,5710,59.37,20250102,13990,-34.95,20240508,5070,79.49,20241210,2.69,Y,228670,500,77 억,,1746110,N,N,96,N,00,N 20250508,140917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9070,380,2,4.37,1765687380,194206,218.18,8880,9320,8840,11290,6090,8690,9091.83,11.26,0,10948,9103,8896,8593,8386,8083,9000,8490,78,2600,500,5900,10,1,15513053,1407,-2.33,1.93,12,1.25,-3885.00,4707.00,13990,20240508,-35.17,5070,20241210,78.90,9600,-5.52,20250319,5710,58.84,20250102,13990,-35.17,20240508,5070,78.90,20241210,2.69,Y,228670,500,77 억,,1746110,N,N,96,N,00,N diff --git a/228760/price/prices-20250501.csv b/228760/price/prices-20250501.csv index dec2417aba91..341132ae4138 100644 --- a/228760/price/prices-20250501.csv +++ b/228760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160916,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14440,-460,5,-3.09,850104510,58476,108.81,14750,14860,14440,19370,10430,14900,14537.67,1.11,0,-18158,15166,15032,14766,14632,14366,15100,14700,122,4470,500,11020,10,1,24376642,3520,-34.38,2.73,12,0.24,-420.00,5285.00,26000,20240614,-44.46,12010,20241202,20.23,22650,-36.25,20250106,13300,8.57,20250409,26000,-44.46,20240614,12010,20.23,20241202,1.44,Y,228760,500,121 억,,269428,N,N,11433,N,00,N +20250509,150926,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14460,-440,5,-2.95,793192290,54536,101.48,14750,14860,14450,19370,10430,14900,14544.38,1.11,0,-15188,15166,15032,14766,14632,14366,15100,14700,122,4470,500,11020,10,1,24376642,3525,-34.43,2.74,12,0.22,-420.00,5285.00,26000,20240614,-44.38,12010,20241202,20.40,22650,-36.16,20250106,13300,8.72,20250409,26000,-44.38,20240614,12010,20.40,20241202,1.44,Y,228760,500,121 억,,269428,N,N,8442,N,00,N +20250509,140922,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14470,-430,5,-2.89,714815795,49117,91.40,14750,14860,14450,19370,10430,14900,14553.33,1.11,0,-14032,15166,15032,14766,14632,14366,15100,14700,122,4470,500,11020,10,1,24376642,3527,-34.45,2.74,12,0.20,-420.00,5285.00,26000,20240614,-44.35,12010,20241202,20.48,22650,-36.11,20250106,13300,8.80,20250409,26000,-44.35,20240614,12010,20.48,20241202,1.44,Y,228760,500,121 억,,269428,N,N,8442,N,00,N +20250509,130922,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14460,-440,5,-2.95,617563695,42392,78.88,14750,14860,14450,19370,10430,14900,14567.93,1.11,0,-9562,15166,15032,14766,14632,14366,15100,14700,122,4470,500,11020,10,1,24376642,3525,-34.43,2.74,12,0.17,-420.00,5285.00,26000,20240614,-44.38,12010,20241202,20.40,22650,-36.16,20250106,13300,8.72,20250409,26000,-44.38,20240614,12010,20.40,20241202,1.44,Y,228760,500,121 억,,269428,N,N,8442,N,00,N +20250509,120923,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14600,-300,5,-2.01,268192080,18323,34.10,14750,14860,14550,19370,10430,14900,14636.91,1.11,0,-3551,15166,15032,14766,14632,14366,15100,14700,122,4470,500,11020,10,1,24376642,3559,-34.76,2.76,12,0.08,-420.00,5285.00,26000,20240614,-43.85,12010,20241202,21.57,22650,-35.54,20250106,13300,9.77,20250409,26000,-43.85,20240614,12010,21.57,20241202,1.44,Y,228760,500,121 억,,269428,N,N,8442,N,00,N +20250509,110920,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14580,-320,5,-2.15,224719640,15338,28.54,14750,14860,14570,19370,10430,14900,14651.17,1.11,0,-2213,15166,15032,14766,14632,14366,15100,14700,122,4470,500,11020,10,1,24376642,3554,-34.71,2.76,12,0.06,-420.00,5285.00,26000,20240614,-43.92,12010,20241202,21.40,22650,-35.63,20250106,13300,9.62,20250409,26000,-43.92,20240614,12010,21.40,20241202,1.44,Y,228760,500,121 억,,269428,N,N,8442,N,00,N +20250509,100924,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14660,-240,5,-1.61,153848510,10488,19.52,14750,14860,14580,19370,10430,14900,14669.00,1.11,0,-1140,15166,15032,14766,14632,14366,15100,14700,122,4470,500,11020,10,1,24376642,3574,-34.90,2.77,12,0.04,-420.00,5285.00,26000,20240614,-43.62,12010,20241202,22.06,22650,-35.28,20250106,13300,10.23,20250409,26000,-43.62,20240614,12010,22.06,20241202,1.44,Y,228760,500,121 억,,269428,N,N,8442,N,00,N +20250509,090926,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14800,-100,5,-0.67,27693950,1875,3.49,14750,14860,14730,19370,10430,14900,14770.11,1.11,0,774,15166,15032,14766,14632,14366,15100,14700,122,4470,500,11020,10,1,24376642,3608,-35.24,2.80,12,0.01,-420.00,5285.00,26000,20240614,-43.08,12010,20241202,23.23,22650,-34.66,20250106,13300,11.28,20250409,26000,-43.08,20240614,12010,23.23,20241202,1.44,Y,228760,500,121 억,,269428,N,N,8442,N,00,N 20250508,160910,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14900,300,2,2.05,790432250,53741,65.90,14500,14900,14500,18980,10220,14600,14708.18,1.12,0,4856,15426,15012,14766,14352,14106,14890,14230,122,4380,500,10800,10,1,24362333,3630,-35.48,2.82,12,0.22,-420.00,5285.00,26000,20240614,-42.69,12010,20241202,24.06,22650,-34.22,20250106,13300,12.03,20250409,26000,-42.69,20240614,12010,24.06,20241202,1.49,Y,228760,500,121 억,,273197,N,N,8442,N,00,N 20250508,150921,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14800,200,2,1.37,713052430,48538,59.52,14500,14890,14500,18980,10220,14600,14690.60,1.12,0,1604,15426,15012,14766,14352,14106,14890,14230,122,4380,500,10800,10,1,24362333,3606,-35.24,2.80,12,0.20,-420.00,5285.00,26000,20240614,-43.08,12010,20241202,23.23,22650,-34.66,20250106,13300,11.28,20250409,26000,-43.08,20240614,12010,23.23,20241202,1.49,Y,228760,500,121 억,,273197,N,N,16271,N,00,N 20250508,140917,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14730,130,2,0.89,595892780,40601,49.79,14500,14890,14500,18980,10220,14600,14676.80,1.12,0,459,15426,15012,14766,14352,14106,14890,14230,122,4380,500,10800,10,1,24362333,3589,-35.07,2.79,12,0.17,-420.00,5285.00,26000,20240614,-43.35,12010,20241202,22.65,22650,-34.97,20250106,13300,10.75,20250409,26000,-43.35,20240614,12010,22.65,20241202,1.49,Y,228760,500,121 억,,273197,N,N,16271,N,00,N diff --git a/228850/price/prices-20250501.csv b/228850/price/prices-20250501.csv index 2ec65d7b6e59..e3c23cc20147 100644 --- a/228850/price/prices-20250501.csv +++ b/228850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6730,-30,5,-0.44,16452210,2457,40.27,6800,6800,6640,8780,4740,6760,6696.06,2.18,0,-523,6886,6822,6756,6692,6626,6825,6695,83,2020,500,4730,10,1,16591014,1117,14.26,0.43,12,0.01,472.00,15694.00,9060,20240618,-25.72,5620,20241209,19.75,7570,-11.10,20250317,5950,13.11,20250103,9060,-25.72,20240618,5620,19.75,20241209,0.45,Y,228850,500,82 억,,361897,N,N,0,N,00,N +20250509,150927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,-100,5,-1.48,12294390,1839,30.14,6800,6800,6660,8780,4740,6760,6685.37,2.18,0,-444,6886,6822,6756,6692,6626,6825,6695,83,2020,500,4730,10,1,16591014,1105,14.11,0.42,12,0.01,472.00,15694.00,9060,20240618,-26.49,5620,20241209,18.51,7570,-12.02,20250317,5950,11.93,20250103,9060,-26.49,20240618,5620,18.51,20241209,0.45,Y,228850,500,82 억,,361897,N,N,0,N,00,N +20250509,140922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,-80,5,-1.18,6281320,937,15.36,6800,6800,6680,8780,4740,6760,6703.65,2.18,0,-421,6886,6822,6756,6692,6626,6825,6695,83,2020,500,4730,10,1,16591014,1108,14.15,0.43,12,0.01,472.00,15694.00,9060,20240618,-26.27,5620,20241209,18.86,7570,-11.76,20250317,5950,12.27,20250103,9060,-26.27,20240618,5620,18.86,20241209,0.45,Y,228850,500,82 억,,361897,N,N,0,N,00,N +20250509,130922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,-70,5,-1.04,4804860,716,11.73,6800,6800,6690,8780,4740,6760,6710.70,2.18,0,-400,6886,6822,6756,6692,6626,6825,6695,83,2020,500,4730,10,1,16591014,1110,14.17,0.43,12,0.00,472.00,15694.00,9060,20240618,-26.16,5620,20241209,19.04,7570,-11.62,20250317,5950,12.44,20250103,9060,-26.16,20240618,5620,19.04,20241209,0.45,Y,228850,500,82 억,,361897,N,N,0,N,00,N +20250509,120924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,-50,5,-0.74,3666890,546,8.95,6800,6800,6700,8780,4740,6760,6715.92,2.18,0,-308,6886,6822,6756,6692,6626,6825,6695,83,2020,500,4730,10,1,16591014,1113,14.22,0.43,12,0.00,472.00,15694.00,9060,20240618,-25.94,5620,20241209,19.40,7570,-11.36,20250317,5950,12.77,20250103,9060,-25.94,20240618,5620,19.40,20241209,0.45,Y,228850,500,82 억,,361897,N,N,0,N,00,N +20250509,110920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,-50,5,-0.74,2841860,423,6.93,6800,6800,6700,8780,4740,6760,6718.35,2.18,0,-215,6886,6822,6756,6692,6626,6825,6695,83,2020,500,4730,10,1,16591014,1113,14.22,0.43,12,0.00,472.00,15694.00,9060,20240618,-25.94,5620,20241209,19.40,7570,-11.36,20250317,5950,12.77,20250103,9060,-25.94,20240618,5620,19.40,20241209,0.45,Y,228850,500,82 억,,361897,N,N,0,N,00,N +20250509,100924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6730,-30,5,-0.44,768500,114,1.87,6800,6800,6710,8780,4740,6760,6741.23,2.18,0,-23,6886,6822,6756,6692,6626,6825,6695,83,2020,500,4730,10,1,16591014,1117,14.26,0.43,12,0.00,472.00,15694.00,9060,20240618,-25.72,5620,20241209,19.75,7570,-11.10,20250317,5950,13.11,20250103,9060,-25.72,20240618,5620,19.75,20241209,0.45,Y,228850,500,82 억,,361897,N,N,0,N,00,N +20250509,090927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,30,2,0.44,47560,7,0.11,6800,6800,6790,8780,4740,6760,6794.29,2.18,0,0,6886,6822,6756,6692,6626,6825,6695,83,2020,500,4730,10,1,16591014,1127,14.39,0.43,12,0.00,472.00,15694.00,9060,20240618,-25.06,5620,20241209,20.82,7570,-10.30,20250317,5950,14.12,20250103,9060,-25.06,20240618,5620,20.82,20241209,0.45,Y,228850,500,82 억,,361897,N,N,0,N,00,N 20250508,160910,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6760,0,3,0.00,41281870,6102,68.35,6760,6820,6690,8780,4740,6760,6765.30,2.19,0,1068,6853,6806,6733,6686,6613,6770,6650,83,2020,500,4730,10,1,16591014,1122,14.32,0.43,12,0.04,472.00,15694.00,9060,20240618,-25.39,5620,20241209,20.28,7570,-10.70,20250317,5950,13.61,20250103,9060,-25.39,20240618,5620,20.28,20241209,0.44,Y,228850,500,82 억,,363233,N,N,0,N,00,N 20250508,150922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,10,2,0.15,38814110,5737,64.27,6760,6820,6690,8780,4740,6760,6765.58,2.19,0,1222,6853,6806,6733,6686,6613,6770,6650,83,2020,500,4730,10,1,16591014,1123,14.34,0.43,12,0.03,472.00,15694.00,9060,20240618,-25.28,5620,20241209,20.46,7570,-10.57,20250317,5950,13.78,20250103,9060,-25.28,20240618,5620,20.46,20241209,0.44,Y,228850,500,82 억,,363233,N,N,0,N,00,N 20250508,140918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,30,2,0.44,37206190,5500,61.61,6760,6820,6690,8780,4740,6760,6764.76,2.19,0,1111,6853,6806,6733,6686,6613,6770,6650,83,2020,500,4730,10,1,16591014,1127,14.39,0.43,12,0.03,472.00,15694.00,9060,20240618,-25.06,5620,20241209,20.82,7570,-10.30,20250317,5950,14.12,20250103,9060,-25.06,20240618,5620,20.82,20241209,0.44,Y,228850,500,82 억,,363233,N,N,0,N,00,N diff --git a/229000/price/prices-20250501.csv b/229000/price/prices-20250501.csv index eddb3c422cbb..fbd7f1fc0171 100644 --- a/229000/price/prices-20250501.csv +++ b/229000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1692,-56,5,-3.20,82793407,48990,185.65,1748,1748,1640,2270,1224,1748,1690.01,1.92,0,-3093,1776,1761,1733,1718,1690,1769,1726,79,522,500,1180,1,1,15801971,267,-6.02,1.79,12,0.31,-281.00,943.00,4150,20240816,-59.23,1131,20241209,49.60,2300,-26.43,20250221,1450,16.69,20250409,4150,-59.23,20240816,1131,49.60,20241209,0.10,Y,229000,500,79 억,,302719,N,N,5923,N,00,N +20250509,150927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1692,-56,5,-3.20,74122709,43836,166.11,1748,1748,1640,2270,1224,1748,1690.91,1.92,0,-1713,1776,1761,1733,1718,1690,1769,1726,79,522,500,1180,1,1,15801971,267,-6.02,1.79,12,0.28,-281.00,943.00,4150,20240816,-59.23,1131,20241209,49.60,2300,-26.43,20250221,1450,16.69,20250409,4150,-59.23,20240816,1131,49.60,20241209,0.10,Y,229000,500,79 억,,302719,N,N,1729,N,00,N +20250509,140923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1690,-58,5,-3.32,62458337,36928,139.94,1748,1748,1640,2270,1224,1748,1691.35,1.92,0,-384,1776,1761,1733,1718,1690,1769,1726,79,522,500,1180,1,1,15801971,267,-6.01,1.79,12,0.23,-281.00,943.00,4150,20240816,-59.28,1131,20241209,49.43,2300,-26.52,20250221,1450,16.55,20250409,4150,-59.28,20240816,1131,49.43,20241209,0.10,Y,229000,500,79 억,,302719,N,N,1729,N,00,N +20250509,130922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1691,-57,5,-3.26,52009692,30746,116.51,1748,1748,1640,2270,1224,1748,1691.59,1.92,0,653,1776,1761,1733,1718,1690,1769,1726,79,522,500,1180,1,1,15801971,267,-6.02,1.79,12,0.19,-281.00,943.00,4150,20240816,-59.25,1131,20241209,49.51,2300,-26.48,20250221,1450,16.62,20250409,4150,-59.25,20240816,1131,49.51,20241209,0.10,Y,229000,500,79 억,,302719,N,N,1729,N,00,N +20250509,120924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1690,-58,5,-3.32,47580328,28126,106.58,1748,1748,1640,2270,1224,1748,1691.68,1.92,0,2319,1776,1761,1733,1718,1690,1769,1726,79,522,500,1180,1,1,15801971,267,-6.01,1.79,12,0.18,-281.00,943.00,4150,20240816,-59.28,1131,20241209,49.43,2300,-26.52,20250221,1450,16.55,20250409,4150,-59.28,20240816,1131,49.43,20241209,0.10,Y,229000,500,79 억,,302719,N,N,1729,N,00,N +20250509,110920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1698,-50,5,-2.86,44695637,26420,100.12,1748,1748,1640,2270,1224,1748,1691.73,1.92,0,2838,1776,1761,1733,1718,1690,1769,1726,79,522,500,1180,1,1,15801971,268,-6.04,1.80,12,0.17,-281.00,943.00,4150,20240816,-59.08,1131,20241209,50.13,2300,-26.17,20250221,1450,17.10,20250409,4150,-59.08,20240816,1131,50.13,20241209,0.10,Y,229000,500,79 억,,302719,N,N,1729,N,00,N +20250509,100924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1700,-48,5,-2.75,19687903,11484,43.52,1748,1748,1700,2270,1224,1748,1714.38,1.92,0,-952,1776,1761,1733,1718,1690,1769,1726,79,522,500,1180,1,1,15801971,269,-6.05,1.80,12,0.07,-281.00,943.00,4150,20240816,-59.04,1131,20241209,50.31,2300,-26.09,20250221,1450,17.24,20250409,4150,-59.04,20240816,1131,50.31,20241209,0.10,Y,229000,500,79 억,,302719,N,N,1729,N,00,N +20250509,090927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1744,-4,5,-0.23,7216947,4187,15.87,1748,1748,1711,2270,1224,1748,1723.66,1.92,0,585,1776,1761,1733,1718,1690,1769,1726,79,522,500,1180,1,1,15801971,276,-6.21,1.85,12,0.03,-281.00,943.00,4150,20240816,-57.98,1131,20241209,54.20,2300,-24.17,20250221,1450,20.28,20250409,4150,-57.98,20240816,1131,54.20,20241209,0.10,Y,229000,500,79 억,,302719,N,N,1729,N,00,N 20250508,160910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1748,5,2,0.29,44948502,26029,135.34,1722,1748,1705,2265,1221,1743,1726.86,1.92,0,8330,1819,1780,1740,1701,1661,1761,1682,79,522,500,1180,1,1,15801971,276,-6.22,1.85,12,0.16,-281.00,943.00,4150,20240816,-57.88,1131,20241209,54.55,2300,-24.00,20250221,1450,20.55,20250409,4150,-57.88,20240816,1131,54.55,20241209,0.10,Y,229000,500,79 억,,303009,N,N,1729,N,00,N 20250508,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1733,-10,5,-0.57,42569225,24667,128.25,1722,1748,1705,2265,1221,1743,1725.76,1.92,0,7510,1819,1780,1740,1701,1661,1761,1682,79,522,500,1180,1,1,15801971,274,-6.17,1.84,12,0.16,-281.00,943.00,4150,20240816,-58.24,1131,20241209,53.23,2300,-24.65,20250221,1450,19.52,20250409,4150,-58.24,20240816,1131,53.23,20241209,0.10,Y,229000,500,79 억,,303009,N,N,844,N,00,N 20250508,140918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1731,-12,5,-0.69,35171880,20392,106.03,1722,1748,1705,2265,1221,1743,1724.79,1.92,0,6470,1819,1780,1740,1701,1661,1761,1682,79,522,500,1180,1,1,15801971,274,-6.16,1.84,12,0.13,-281.00,943.00,4150,20240816,-58.29,1131,20241209,53.05,2300,-24.74,20250221,1450,19.38,20250409,4150,-58.29,20240816,1131,53.05,20241209,0.10,Y,229000,500,79 억,,303009,N,N,844,N,00,N diff --git a/229500/price/prices-20250501.csv b/229500/price/prices-20250501.csv index 273f80038551..5509349d0e63 100644 --- a/229500/price/prices-20250501.csv +++ b/229500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160916,57,100.00,KONEX,,,N,N,N,N, ,N,7960,-30,5,-0.38,24102440,3094,104.32,8030,8030,7530,9180,6800,7990,7790.06,0.00,0,0,8516,8252,7926,7662,7336,8090,7500,61,1190,500,4790,10,1,12125443,965,-16.02,52.03,12,0.03,-497.00,153.00,10790,20250402,-26.23,4505,20240906,76.69,10790,-26.23,20250402,4810,65.49,20250317,20500,-61.17,20240509,4505,76.69,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N +20250509,150927,57,100.00,KONEX,,,N,N,N,N, ,N,7980,-10,5,-0.13,24062640,3089,104.15,8030,8030,7530,9180,6800,7990,7789.78,0.00,0,0,8516,8252,7926,7662,7336,8090,7500,61,1190,500,4790,10,1,12125443,968,-16.06,52.16,12,0.03,-497.00,153.00,10790,20250402,-26.04,4505,20240906,77.14,10790,-26.04,20250402,4810,65.90,20250317,20500,-61.07,20240509,4505,77.14,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N +20250509,140923,57,100.00,KONEX,,,N,N,N,N, ,N,8020,30,2,0.38,16687550,2125,71.65,8030,8030,7530,9180,6800,7990,7852.96,0.00,0,0,8516,8252,7926,7662,7336,8090,7500,61,1190,500,4790,10,1,12125443,972,-16.14,52.42,12,0.02,-497.00,153.00,10790,20250402,-25.67,4505,20240906,78.02,10790,-25.67,20250402,4810,66.74,20250317,20500,-60.88,20240509,4505,78.02,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N +20250509,130922,57,100.00,KONEX,,,N,N,N,N, ,N,7970,-20,5,-0.25,6473620,845,28.49,8030,8030,7530,9180,6800,7990,7661.09,0.00,0,0,8516,8252,7926,7662,7336,8090,7500,61,1190,500,4790,10,1,12125443,966,-16.04,52.09,12,0.01,-497.00,153.00,10790,20250402,-26.14,4505,20240906,76.91,10790,-26.14,20250402,4810,65.70,20250317,20500,-61.12,20240509,4505,76.91,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N +20250509,120924,57,100.00,KONEX,,,N,N,N,N, ,N,7530,-460,5,-5.76,4869770,641,21.61,8030,8030,7530,9180,6800,7990,7597.15,0.00,0,0,8516,8252,7926,7662,7336,8090,7500,61,1190,500,4790,10,1,12125443,913,-15.15,49.22,12,0.01,-497.00,153.00,10790,20250402,-30.21,4505,20240906,67.15,10790,-30.21,20250402,4810,56.55,20250317,20500,-63.27,20240509,4505,67.15,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N +20250509,110920,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-200,5,-2.50,949530,123,4.15,8030,8030,7650,9180,6800,7990,7719.76,0.00,0,0,8516,8252,7926,7662,7336,8090,7500,61,1190,500,4790,10,1,12125443,945,-15.67,50.92,12,0.00,-497.00,153.00,10790,20250402,-27.80,4505,20240906,72.92,10790,-27.80,20250402,4810,61.95,20250317,20500,-62.00,20240509,4505,72.92,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N +20250509,100925,57,100.00,KONEX,,,N,N,N,N, ,N,7650,-340,5,-4.26,933950,121,4.08,8030,8030,7650,9180,6800,7990,7718.60,0.00,0,0,8516,8252,7926,7662,7336,8090,7500,61,1190,500,4790,10,1,12125443,928,-15.39,50.00,12,0.00,-497.00,153.00,10790,20250402,-29.10,4505,20240906,69.81,10790,-29.10,20250402,4810,59.04,20250317,20500,-62.68,20240509,4505,69.81,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N +20250509,090927,57,100.00,KONEX,,,N,N,N,N, ,N,8030,40,2,0.50,24090,3,0.10,8030,8030,8030,9180,6800,7990,8030.00,0.00,0,0,8516,8252,7926,7662,7336,8090,7500,61,1190,500,4790,10,1,12125443,974,-16.16,52.48,12,0.00,-497.00,153.00,10790,20250402,-25.58,4505,20240906,78.25,10790,-25.58,20250402,4810,66.94,20250317,20500,-60.83,20240509,4505,78.25,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N 20250508,160910,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-200,5,-2.44,22780250,2966,117.05,8190,8190,7600,9410,6970,8190,7680.46,0.00,0,0,8730,8460,8060,7790,7390,8595,7925,61,1220,500,4910,10,1,12125443,969,-16.08,52.22,12,0.02,-497.00,153.00,10790,20250402,-25.95,4505,20240906,77.36,10790,-25.95,20250402,4810,66.11,20250317,20500,-61.02,20240508,4505,77.36,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N 20250508,150922,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-200,5,-2.44,22780250,2966,117.05,8190,8190,7600,9410,6970,8190,7680.46,0.00,0,0,8730,8460,8060,7790,7390,8595,7925,61,1220,500,4910,10,1,12125443,969,-16.08,52.22,12,0.02,-497.00,153.00,10790,20250402,-25.95,4505,20240906,77.36,10790,-25.95,20250402,4810,66.11,20250317,20500,-61.02,20240508,4505,77.36,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N 20250508,140918,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-200,5,-2.44,22253860,2900,114.44,8190,8190,7600,9410,6970,8190,7673.74,0.00,0,0,8730,8460,8060,7790,7390,8595,7925,61,1220,500,4910,10,1,12125443,969,-16.08,52.22,12,0.02,-497.00,153.00,10790,20250402,-25.95,4505,20240906,77.36,10790,-25.95,20250402,4810,66.11,20250317,20500,-61.02,20240508,4505,77.36,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N diff --git a/229640/price/prices-20250501.csv b/229640/price/prices-20250501.csv index b2386cf3aafe..3cca4123d3dd 100644 --- a/229640/price/prices-20250501.csv +++ b/229640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160917,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33150,50,2,0.15,2959436125,89499,87.39,33250,33400,32600,43000,23200,33100,33066.69,3.92,0,9407,33833,33466,32933,32566,32033,33550,32650,153,9900,500,23830,50,1,30624879,10152,32.50,5.47,12,0.29,1020.00,6056.00,51300,20250120,-35.38,19580,20240425,69.31,51300,-35.38,20250120,26100,27.01,20250409,51300,-35.38,20250120,21800,52.06,20240909,1.51,Y,229640,500,153 억,,1200380,N,N,11800,N,00,N +20250509,150927,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33200,100,2,0.30,2797661625,84622,82.62,33250,33400,32600,43000,23200,33100,33060.69,3.92,0,8411,33833,33466,32933,32566,32033,33550,32650,153,9900,500,23830,50,1,30624879,10167,32.55,5.48,12,0.28,1020.00,6056.00,51300,20250120,-35.28,19580,20240425,69.56,51300,-35.28,20250120,26100,27.20,20250409,51300,-35.28,20250120,21800,52.29,20240909,1.51,Y,229640,500,153 억,,1200380,N,N,12625,N,00,N +20250509,140923,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33250,150,2,0.45,2444096025,73964,72.22,33250,33400,32600,43000,23200,33100,33044.40,3.92,0,3713,33833,33466,32933,32566,32033,33550,32650,153,9900,500,23830,50,1,30624879,10183,32.60,5.49,12,0.24,1020.00,6056.00,51300,20250120,-35.19,19580,20240425,69.82,51300,-35.19,20250120,26100,27.39,20250409,51300,-35.19,20250120,21800,52.52,20240909,1.51,Y,229640,500,153 억,,1200380,N,N,12625,N,00,N +20250509,130923,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33150,50,2,0.15,2227622100,67438,65.85,33250,33400,32600,43000,23200,33100,33032.15,3.92,0,2703,33833,33466,32933,32566,32033,33550,32650,153,9900,500,23830,50,1,30624879,10152,32.50,5.47,12,0.22,1020.00,6056.00,51300,20250120,-35.38,19580,20240425,69.31,51300,-35.38,20250120,26100,27.01,20250409,51300,-35.38,20250120,21800,52.06,20240909,1.51,Y,229640,500,153 억,,1200380,N,N,12625,N,00,N +20250509,120925,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33000,-100,5,-0.30,2028453200,61417,59.97,33250,33400,32600,43000,23200,33100,33027.55,3.92,0,1017,33833,33466,32933,32566,32033,33550,32650,153,9900,500,23830,50,1,30624879,10106,32.35,5.45,12,0.20,1020.00,6056.00,51300,20250120,-35.67,19580,20240425,68.54,51300,-35.67,20250120,26100,26.44,20250409,51300,-35.67,20250120,21800,51.38,20240909,1.51,Y,229640,500,153 억,,1200380,N,N,12625,N,00,N +20250509,110921,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33050,-50,5,-0.15,1630210650,49401,48.23,33250,33400,32600,43000,23200,33100,32999.55,3.92,0,2036,33833,33466,32933,32566,32033,33550,32650,153,9900,500,23830,50,1,30624879,10122,32.40,5.46,12,0.16,1020.00,6056.00,51300,20250120,-35.58,19580,20240425,68.79,51300,-35.58,20250120,26100,26.63,20250409,51300,-35.58,20250120,21800,51.61,20240909,1.51,Y,229640,500,153 억,,1200380,N,N,12625,N,00,N +20250509,100925,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,32950,-150,5,-0.45,1023573075,31036,30.30,33250,33300,32750,43000,23200,33100,32980.19,3.92,0,5366,33833,33466,32933,32566,32033,33550,32650,153,9900,500,23830,50,1,30624879,10091,32.30,5.44,12,0.10,1020.00,6056.00,51300,20250120,-35.77,19580,20240425,68.28,51300,-35.77,20250120,26100,26.25,20250409,51300,-35.77,20250120,21800,51.15,20240909,1.51,Y,229640,500,153 억,,1200380,N,N,12625,N,00,N +20250509,090928,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33000,-100,5,-0.30,191095825,5781,5.64,33250,33300,32750,43000,23200,33100,33055.84,3.92,0,-803,33833,33466,32933,32566,32033,33550,32650,153,9900,500,23830,50,1,30624879,10106,32.35,5.45,12,0.02,1020.00,6056.00,51300,20250120,-35.67,19580,20240425,68.54,51300,-35.67,20250120,26100,26.44,20250409,51300,-35.67,20250120,21800,51.38,20240909,1.51,Y,229640,500,153 억,,1200380,N,N,12625,N,00,N 20250508,160911,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33100,350,2,1.07,3363426275,102418,92.47,33100,33300,32400,42550,22950,32750,32840.11,3.82,0,-3921,33850,33300,32400,31850,30950,33575,32125,153,9800,500,23580,50,1,30624879,10137,32.45,5.47,12,0.33,1020.00,6056.00,51300,20250120,-35.48,18680,20240424,77.19,51300,-35.48,20250120,26100,26.82,20250409,51300,-35.48,20250120,21800,51.83,20240909,1.53,Y,229640,500,153 억,,1170945,N,N,12625,N,00,N 20250508,150922,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33050,300,2,0.92,3140328125,95677,86.38,33100,33300,32400,42550,22950,32750,32822.18,3.82,0,-5318,33850,33300,32400,31850,30950,33575,32125,153,9800,500,23580,50,1,30624879,10122,32.40,5.46,12,0.31,1020.00,6056.00,51300,20250120,-35.58,18680,20240424,76.93,51300,-35.58,20250120,26100,26.63,20250409,51300,-35.58,20250120,21800,51.61,20240909,1.53,Y,229640,500,153 억,,1170945,N,N,8067,N,00,N 20250508,140918,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,33100,350,2,1.07,2802001150,85437,77.14,33100,33300,32400,42550,22950,32750,32796.11,3.82,0,-3366,33850,33300,32400,31850,30950,33575,32125,153,9800,500,23580,50,1,30624879,10137,32.45,5.47,12,0.28,1020.00,6056.00,51300,20250120,-35.48,18680,20240424,77.19,51300,-35.48,20250120,26100,26.82,20250409,51300,-35.48,20250120,21800,51.83,20240909,1.53,Y,229640,500,153 억,,1170945,N,N,8067,N,00,N diff --git a/230240/price/prices-20250501.csv b/230240/price/prices-20250501.csv index c4806d5e9a4b..3fa68e5a8e17 100644 --- a/230240/price/prices-20250501.csv +++ b/230240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160917,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18780,10,2,0.05,844598055,45301,98.73,18920,18920,18390,24400,13140,18770,18643.92,6.41,0,5937,19216,18992,18596,18372,17976,19105,18485,67,5630,500,13130,10,1,13309000,2499,-13.57,1.55,12,0.34,-1384.00,12107.00,26550,20250211,-29.27,7200,20240909,160.83,26550,-29.27,20250211,15810,18.79,20250110,26550,-29.27,20250211,7200,160.83,20240909,1.85,Y,230240,500,67 억,,852492,N,N,559,N,00,N +20250509,150928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18850,80,2,0.43,788198050,42298,92.19,18920,18920,18390,24400,13140,18770,18634.40,6.41,0,6933,19216,18992,18596,18372,17976,19105,18485,67,5630,500,13130,10,1,13309000,2509,-13.62,1.56,12,0.32,-1384.00,12107.00,26550,20250211,-29.00,7200,20240909,161.81,26550,-29.00,20250211,15810,19.23,20250110,26550,-29.00,20250211,7200,161.81,20240909,1.85,Y,230240,500,67 억,,852492,N,N,350,N,00,N +20250509,140923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18450,-320,5,-1.70,509464305,27406,59.73,18920,18920,18390,24400,13140,18770,18589.52,6.41,0,2452,19216,18992,18596,18372,17976,19105,18485,67,5630,500,13130,10,1,13309000,2456,-13.33,1.52,12,0.21,-1384.00,12107.00,26550,20250211,-30.51,7200,20240909,156.25,26550,-30.51,20250211,15810,16.70,20250110,26550,-30.51,20250211,7200,156.25,20240909,1.85,Y,230240,500,67 억,,852492,N,N,350,N,00,N +20250509,130923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18530,-240,5,-1.28,389966540,20938,45.63,18920,18920,18390,24400,13140,18770,18624.82,6.41,0,-131,19216,18992,18596,18372,17976,19105,18485,67,5630,500,13130,10,1,13309000,2466,-13.39,1.53,12,0.16,-1384.00,12107.00,26550,20250211,-30.21,7200,20240909,157.36,26550,-30.21,20250211,15810,17.20,20250110,26550,-30.21,20250211,7200,157.36,20240909,1.85,Y,230240,500,67 억,,852492,N,N,350,N,00,N +20250509,120925,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18430,-340,5,-1.81,340849570,18280,39.84,18920,18920,18400,24400,13140,18770,18646.04,6.41,0,745,19216,18992,18596,18372,17976,19105,18485,67,5630,500,13130,10,1,13309000,2453,-13.32,1.52,12,0.14,-1384.00,12107.00,26550,20250211,-30.58,7200,20240909,155.97,26550,-30.58,20250211,15810,16.57,20250110,26550,-30.58,20250211,7200,155.97,20240909,1.85,Y,230240,500,67 억,,852492,N,N,350,N,00,N +20250509,110921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18460,-310,5,-1.65,316230350,16946,36.93,18920,18920,18400,24400,13140,18770,18661.06,6.41,0,1561,19216,18992,18596,18372,17976,19105,18485,67,5630,500,13130,10,1,13309000,2457,-13.34,1.52,12,0.13,-1384.00,12107.00,26550,20250211,-30.47,7200,20240909,156.39,26550,-30.47,20250211,15810,16.76,20250110,26550,-30.47,20250211,7200,156.39,20240909,1.85,Y,230240,500,67 억,,852492,N,N,350,N,00,N +20250509,100925,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18570,-200,5,-1.07,229044470,12229,26.65,18920,18920,18560,24400,13140,18770,18729.62,6.41,0,3714,19216,18992,18596,18372,17976,19105,18485,67,5630,500,13130,10,1,13309000,2471,-13.42,1.53,12,0.09,-1384.00,12107.00,26550,20250211,-30.06,7200,20240909,157.92,26550,-30.06,20250211,15810,17.46,20250110,26550,-30.06,20250211,7200,157.92,20240909,1.85,Y,230240,500,67 억,,852492,N,N,350,N,00,N +20250509,090928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18760,-10,5,-0.05,21914810,1171,2.55,18920,18920,18560,24400,13140,18770,18714.61,6.41,0,260,19216,18992,18596,18372,17976,19105,18485,67,5630,500,13130,10,1,13309000,2497,-13.55,1.55,12,0.01,-1384.00,12107.00,26550,20250211,-29.34,7200,20240909,160.56,26550,-29.34,20250211,15810,18.66,20250110,26550,-29.34,20250211,7200,160.56,20240909,1.85,Y,230240,500,67 억,,852492,N,N,350,N,00,N 20250508,160911,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18770,50,2,0.27,845963125,45844,134.02,18540,18820,18200,24300,13110,18720,18453.05,6.45,0,6541,19286,19002,18766,18482,18246,19145,18625,67,5580,500,13100,10,1,13309000,2498,-13.56,1.55,12,0.34,-1384.00,12107.00,26550,20250211,-29.30,7200,20240909,160.69,26550,-29.30,20250211,15810,18.72,20250110,26550,-29.30,20250211,7200,160.69,20240909,1.94,Y,230240,500,67 억,,857783,N,N,350,N,00,N 20250508,150923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18590,-130,5,-0.69,753712385,40905,119.58,18540,18820,18200,24300,13110,18720,18425.92,6.45,0,7733,19286,19002,18766,18482,18246,19145,18625,67,5580,500,13100,10,1,13309000,2474,-13.43,1.54,12,0.31,-1384.00,12107.00,26550,20250211,-29.98,7200,20240909,158.19,26550,-29.98,20250211,15810,17.58,20250110,26550,-29.98,20250211,7200,158.19,20240909,1.94,Y,230240,500,67 억,,857783,N,N,4,N,00,N 20250508,140919,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18540,-180,5,-0.96,682569655,37074,108.38,18540,18820,18200,24300,13110,18720,18411.01,6.45,0,7233,19286,19002,18766,18482,18246,19145,18625,67,5580,500,13100,10,1,13309000,2467,-13.40,1.53,12,0.28,-1384.00,12107.00,26550,20250211,-30.17,7200,20240909,157.50,26550,-30.17,20250211,15810,17.27,20250110,26550,-30.17,20250211,7200,157.50,20240909,1.94,Y,230240,500,67 억,,857783,N,N,4,N,00,N diff --git a/230360/price/prices-20250501.csv b/230360/price/prices-20250501.csv index e43f886e51c4..ae277b8616fb 100644 --- a/230360/price/prices-20250501.csv +++ b/230360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8310,30,2,0.36,710778000,86206,128.58,8330,8340,7800,10760,5800,8280,8245.11,10.94,0,20655,8453,8366,8323,8236,8193,8345,8215,33,2480,100,5960,10,1,31468029,2615,8.79,1.07,12,0.27,945.00,7751.00,14750,20240508,-43.66,7390,20250408,12.45,10920,-23.90,20250116,7390,12.45,20250408,14650,-43.28,20240509,7390,12.45,20250408,0.91,Y,230360,100,32 억,,3442525,N,N,4539,N,00,N +20250509,150928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8300,20,2,0.24,687421590,83394,124.39,8330,8340,7800,10760,5800,8280,8243.06,10.94,0,18778,8453,8366,8323,8236,8193,8345,8215,33,2480,100,5960,10,1,31468029,2612,8.78,1.07,12,0.27,945.00,7751.00,14750,20240508,-43.73,7390,20250408,12.31,10920,-23.99,20250116,7390,12.31,20250408,14650,-43.34,20240509,7390,12.31,20250408,0.91,Y,230360,100,32 억,,3442525,N,N,6057,N,00,N +20250509,140924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8270,-10,5,-0.12,633498920,76885,114.68,8330,8340,7800,10760,5800,8280,8239.56,10.94,0,14012,8453,8366,8323,8236,8193,8345,8215,33,2480,100,5960,10,1,31468029,2602,8.75,1.07,12,0.24,945.00,7751.00,14750,20240508,-43.93,7390,20250408,11.91,10920,-24.27,20250116,7390,11.91,20250408,14650,-43.55,20240509,7390,11.91,20250408,0.91,Y,230360,100,32 억,,3442525,N,N,6057,N,00,N +20250509,130923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8260,-20,5,-0.24,603175190,73211,109.20,8330,8340,7800,10760,5800,8280,8238.86,10.94,0,11652,8453,8366,8323,8236,8193,8345,8215,33,2480,100,5960,10,1,31468029,2599,8.74,1.07,12,0.23,945.00,7751.00,14750,20240508,-44.00,7390,20250408,11.77,10920,-24.36,20250116,7390,11.77,20250408,14650,-43.62,20240509,7390,11.77,20250408,0.91,Y,230360,100,32 억,,3442525,N,N,6057,N,00,N +20250509,120925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8250,-30,5,-0.36,569552070,69142,103.13,8330,8340,7800,10760,5800,8280,8237.43,10.94,0,11114,8453,8366,8323,8236,8193,8345,8215,33,2480,100,5960,10,1,31468029,2596,8.73,1.06,12,0.22,945.00,7751.00,14750,20240508,-44.07,7390,20250408,11.64,10920,-24.45,20250116,7390,11.64,20250408,14650,-43.69,20240509,7390,11.64,20250408,0.91,Y,230360,100,32 억,,3442525,N,N,6057,N,00,N +20250509,110921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8240,-40,5,-0.48,493486250,59933,89.39,8330,8340,7800,10760,5800,8280,8233.97,10.94,0,7620,8453,8366,8323,8236,8193,8345,8215,33,2480,100,5960,10,1,31468029,2593,8.72,1.06,12,0.19,945.00,7751.00,14750,20240508,-44.14,7390,20250408,11.50,10920,-24.54,20250116,7390,11.50,20250408,14650,-43.75,20240509,7390,11.50,20250408,0.91,Y,230360,100,32 억,,3442525,N,N,6057,N,00,N +20250509,100925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8250,-30,5,-0.36,475729770,57777,86.18,8330,8340,7800,10760,5800,8280,8233.90,10.94,0,8442,8453,8366,8323,8236,8193,8345,8215,33,2480,100,5960,10,1,31468029,2596,8.73,1.06,12,0.18,945.00,7751.00,14750,20240508,-44.07,7390,20250408,11.64,10920,-24.45,20250116,7390,11.64,20250408,14650,-43.69,20240509,7390,11.64,20250408,0.91,Y,230360,100,32 억,,3442525,N,N,6057,N,00,N +20250509,090928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8290,10,2,0.12,140601340,17027,25.40,8330,8340,8200,10760,5800,8280,8257.55,10.94,0,744,8453,8366,8323,8236,8193,8345,8215,33,2480,100,5960,10,1,31468029,2609,8.77,1.07,12,0.05,945.00,7751.00,14750,20240508,-43.80,7390,20250408,12.18,10920,-24.08,20250116,7390,12.18,20250408,14650,-43.41,20240509,7390,12.18,20250408,0.91,Y,230360,100,32 억,,3442525,N,N,6057,N,00,N 20250508,160911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8280,-40,5,-0.48,558812840,67043,195.07,8320,8410,8280,10810,5830,8320,8335.14,10.92,0,13624,8406,8362,8306,8262,8206,8385,8285,33,2490,100,5990,10,1,31468029,2606,8.76,1.07,12,0.21,945.00,7751.00,14750,20240508,-43.86,7390,20250408,12.04,10920,-24.18,20250116,7390,12.04,20250408,14750,-43.86,20240508,7390,12.04,20250408,0.91,Y,230360,100,32 억,,3436226,N,N,6057,N,00,N 20250508,150923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8310,-10,5,-0.12,445838410,53408,155.40,8320,8410,8280,10810,5830,8320,8347.78,10.92,0,14489,8406,8362,8306,8262,8206,8385,8285,33,2490,100,5990,10,1,31468029,2615,8.79,1.07,12,0.17,945.00,7751.00,14750,20240508,-43.66,7390,20250408,12.45,10920,-23.90,20250116,7390,12.45,20250408,14750,-43.66,20240508,7390,12.45,20250408,0.91,Y,230360,100,32 억,,3436226,N,N,1339,N,00,N 20250508,140919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8380,60,2,0.72,225475420,26895,78.25,8320,8410,8320,10810,5830,8320,8383.54,10.92,0,10142,8406,8362,8306,8262,8206,8385,8285,33,2490,100,5990,10,1,31468029,2637,8.87,1.08,12,0.09,945.00,7751.00,14750,20240508,-43.19,7390,20250408,13.40,10920,-23.26,20250116,7390,13.40,20250408,14750,-43.19,20240508,7390,13.40,20250408,0.91,Y,230360,100,32 억,,3436226,N,N,1339,N,00,N diff --git a/230980/price/prices-20250501.csv b/230980/price/prices-20250501.csv index b5e2e65274d6..8abb55d7030a 100644 --- a/230980/price/prices-20250501.csv +++ b/230980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160917,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240425,0.00,229,20240425,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240509,229,0.00,20240509,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250509,150928,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240425,0.00,229,20240425,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240509,229,0.00,20240509,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250509,140924,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240425,0.00,229,20240425,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240509,229,0.00,20240509,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250509,130923,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240425,0.00,229,20240425,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240509,229,0.00,20240509,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250509,120925,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240425,0.00,229,20240425,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240509,229,0.00,20240509,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250509,110921,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240425,0.00,229,20240425,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240509,229,0.00,20240509,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250509,100926,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240425,0.00,229,20240425,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240509,229,0.00,20240509,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250509,090928,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240425,0.00,229,20240425,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240509,229,0.00,20240509,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N 20250508,160911,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240424,0.00,229,20240424,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240508,229,0.00,20240508,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N 20250508,150923,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240424,0.00,229,20240424,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240508,229,0.00,20240508,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N 20250508,140919,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240424,0.00,229,20240424,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240508,229,0.00,20240508,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N diff --git a/232140/price/prices-20250501.csv b/232140/price/prices-20250501.csv index 8f0b527e55d8..fa47ddb0c63c 100644 --- a/232140/price/prices-20250501.csv +++ b/232140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160918,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10000,-130,5,-1.28,2544249060,254478,85.29,10190,10190,9910,13160,7100,10130,9997.91,0.76,0,20192,10396,10262,10166,10032,9936,10215,9985,82,3030,100,7090,10,1,82045350,8205,74.63,2.52,12,0.31,134.00,3966.00,22950,20240613,-56.43,8270,20241210,20.92,13540,-26.14,20250219,9220,8.46,20250409,22950,-56.43,20240613,8270,20.92,20241210,2.40,Y,232140,100,82 억,,626732,N,N,51425,N,00,N +20250509,150928,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9990,-140,5,-1.38,2439535730,244003,81.78,10190,10190,9910,13160,7100,10130,9997.97,0.76,0,17909,10396,10262,10166,10032,9936,10215,9985,82,3030,100,7090,10,1,82045350,8196,74.55,2.52,12,0.30,134.00,3966.00,22950,20240613,-56.47,8270,20241210,20.80,13540,-26.22,20250219,9220,8.35,20250409,22950,-56.47,20240613,8270,20.80,20241210,2.40,Y,232140,100,82 억,,626732,N,N,39492,N,00,N +20250509,140924,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10000,-130,5,-1.28,2079507480,207986,69.71,10190,10190,9910,13160,7100,10130,9998.31,0.76,0,-4167,10396,10262,10166,10032,9936,10215,9985,82,3030,100,7090,10,1,82045350,8205,74.63,2.52,12,0.25,134.00,3966.00,22950,20240613,-56.43,8270,20241210,20.92,13540,-26.14,20250219,9220,8.46,20250409,22950,-56.43,20240613,8270,20.92,20241210,2.40,Y,232140,100,82 억,,626732,N,N,39492,N,00,N +20250509,130924,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9950,-180,5,-1.78,1742711480,174194,58.38,10190,10190,9910,13160,7100,10130,10004.43,0.76,0,-27013,10396,10262,10166,10032,9936,10215,9985,82,3030,100,7090,10,1,82045350,8164,74.25,2.51,12,0.21,134.00,3966.00,22950,20240613,-56.64,8270,20241210,20.31,13540,-26.51,20250219,9220,7.92,20250409,22950,-56.64,20240613,8270,20.31,20241210,2.40,Y,232140,100,82 억,,626732,N,N,39492,N,00,N +20250509,120926,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9960,-170,5,-1.68,1483409395,148143,49.65,10190,10190,9910,13160,7100,10130,10013.36,0.76,0,-34292,10396,10262,10166,10032,9936,10215,9985,82,3030,100,7090,10,1,82045350,8172,74.33,2.51,12,0.18,134.00,3966.00,22950,20240613,-56.60,8270,20241210,20.44,13540,-26.44,20250219,9220,8.03,20250409,22950,-56.60,20240613,8270,20.44,20241210,2.40,Y,232140,100,82 억,,626732,N,N,39492,N,00,N +20250509,110922,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9940,-190,5,-1.88,1400505545,139811,46.86,10190,10190,9910,13160,7100,10130,10017.13,0.76,0,-35073,10396,10262,10166,10032,9936,10215,9985,82,3030,100,7090,10,1,82045350,8155,74.18,2.51,12,0.17,134.00,3966.00,22950,20240613,-56.69,8270,20241210,20.19,13540,-26.59,20250219,9220,7.81,20250409,22950,-56.69,20240613,8270,20.19,20241210,2.40,Y,232140,100,82 억,,626732,N,N,39492,N,00,N +20250509,100926,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10010,-120,5,-1.18,792772710,78782,26.40,10190,10190,9990,13160,7100,10130,10062.87,0.76,0,-19887,10396,10262,10166,10032,9936,10215,9985,82,3030,100,7090,10,1,82045350,8213,74.70,2.52,12,0.10,134.00,3966.00,22950,20240613,-56.38,8270,20241210,21.04,13540,-26.07,20250219,9220,8.57,20250409,22950,-56.38,20240613,8270,21.04,20241210,2.40,Y,232140,100,82 억,,626732,N,N,39492,N,00,N +20250509,090929,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10110,-20,5,-0.20,211159930,20852,6.99,10190,10190,10080,13160,7100,10130,10126.60,0.76,0,-13311,10396,10262,10166,10032,9936,10215,9985,82,3030,100,7090,10,1,82045350,8295,75.45,2.55,12,0.03,134.00,3966.00,22950,20240613,-55.95,8270,20241210,22.25,13540,-25.33,20250219,9220,9.65,20250409,22950,-55.95,20240613,8270,22.25,20241210,2.40,Y,232140,100,82 억,,626732,N,N,39492,N,00,N 20250508,160912,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10130,90,2,0.90,3035180515,298361,122.42,10190,10300,10070,13050,7030,10040,10172.85,0.66,0,73082,10220,10130,10020,9930,9820,10175,9975,82,3010,100,7020,10,1,82045350,8311,75.60,2.55,12,0.36,134.00,3966.00,22950,20240613,-55.86,8270,20241210,22.49,13540,-25.18,20250219,9220,9.87,20250409,22950,-55.86,20240613,8270,22.49,20241210,2.38,Y,232140,100,82 억,,541880,N,N,39492,N,00,N 20250508,150923,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10120,80,2,0.80,2869452975,281992,115.71,10190,10300,10070,13050,7030,10040,10175.65,0.66,0,68242,10220,10130,10020,9930,9820,10175,9975,82,3010,100,7020,10,1,82045350,8303,75.52,2.55,12,0.34,134.00,3966.00,22950,20240613,-55.90,8270,20241210,22.37,13540,-25.26,20250219,9220,9.76,20250409,22950,-55.90,20240613,8270,22.37,20241210,2.38,Y,232140,100,82 억,,541880,N,N,33112,N,00,N 20250508,140919,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10160,120,2,1.20,2409957480,236659,97.11,10190,10300,10070,13050,7030,10040,10183.25,0.66,0,54912,10220,10130,10020,9930,9820,10175,9975,82,3010,100,7020,10,1,82045350,8336,75.82,2.56,12,0.29,134.00,3966.00,22950,20240613,-55.73,8270,20241210,22.85,13540,-24.96,20250219,9220,10.20,20250409,22950,-55.73,20240613,8270,22.85,20241210,2.38,Y,232140,100,82 억,,541880,N,N,33112,N,00,N diff --git a/232530/price/prices-20250501.csv b/232530/price/prices-20250501.csv index 1c9649109d82..29dfcad573da 100644 --- a/232530/price/prices-20250501.csv +++ b/232530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160918,57,100.00,KONEX,,,N,N,N,N, ,N,3820,30,2,0.79,18445665,4840,104.97,3900,3900,3755,4355,3225,3790,3811.09,16.47,0,0,3963,3876,3813,3726,3663,3845,3695,128,565,500,2650,5,1,25614304,978,-50.26,-77.96,12,0.02,-76.00,-49.00,5120,20240520,-25.39,3375,20250421,13.19,4300,-11.16,20250120,3375,13.19,20250421,5120,-25.39,20240520,3375,13.19,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250509,150929,57,100.00,KONEX,,,N,N,N,N, ,N,3755,-35,5,-0.92,3203890,850,18.43,3900,3900,3755,4355,3225,3790,3769.28,16.47,0,0,3963,3876,3813,3726,3663,3845,3695,128,565,500,2650,5,1,25614304,962,-49.41,-76.63,12,0.00,-76.00,-49.00,5120,20240520,-26.66,3375,20250421,11.26,4300,-12.67,20250120,3375,11.26,20250421,5120,-26.66,20240520,3375,11.26,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250509,140924,57,100.00,KONEX,,,N,N,N,N, ,N,3800,10,2,0.26,1719690,455,9.87,3900,3900,3755,4355,3225,3790,3779.54,16.47,0,0,3963,3876,3813,3726,3663,3845,3695,128,565,500,2650,5,1,25614304,973,-50.00,-77.55,12,0.00,-76.00,-49.00,5120,20240520,-25.78,3375,20250421,12.59,4300,-11.63,20250120,3375,12.59,20250421,5120,-25.78,20240520,3375,12.59,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250509,130924,57,100.00,KONEX,,,N,N,N,N, ,N,3805,15,2,0.40,1643690,435,9.43,3900,3900,3755,4355,3225,3790,3778.60,16.47,0,0,3963,3876,3813,3726,3663,3845,3695,128,565,500,2650,5,1,25614304,975,-50.07,-77.65,12,0.00,-76.00,-49.00,5120,20240520,-25.68,3375,20250421,12.74,4300,-11.51,20250120,3375,12.74,20250421,5120,-25.68,20240520,3375,12.74,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250509,120926,57,100.00,KONEX,,,N,N,N,N, ,N,3805,15,2,0.40,1643690,435,9.43,3900,3900,3755,4355,3225,3790,3778.60,16.47,0,0,3963,3876,3813,3726,3663,3845,3695,128,565,500,2650,5,1,25614304,975,-50.07,-77.65,12,0.00,-76.00,-49.00,5120,20240520,-25.68,3375,20250421,12.74,4300,-11.51,20250120,3375,12.74,20250421,5120,-25.68,20240520,3375,12.74,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250509,110922,57,100.00,KONEX,,,N,N,N,N, ,N,3755,-35,5,-0.92,1138185,302,6.55,3900,3900,3755,4355,3225,3790,3768.82,16.47,0,0,3963,3876,3813,3726,3663,3845,3695,128,565,500,2650,5,1,25614304,962,-49.41,-76.63,12,0.00,-76.00,-49.00,5120,20240520,-26.66,3375,20250421,11.26,4300,-12.67,20250120,3375,11.26,20250421,5120,-26.66,20240520,3375,11.26,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250509,100926,57,100.00,KONEX,,,N,N,N,N, ,N,3820,30,2,0.79,7720,2,0.04,3900,3900,3820,4355,3225,3790,3860.00,16.47,0,0,3963,3876,3813,3726,3663,3845,3695,128,565,500,2650,5,1,25614304,978,-50.26,-77.96,12,0.00,-76.00,-49.00,5120,20240520,-25.39,3375,20250421,13.19,4300,-11.16,20250120,3375,13.19,20250421,5120,-25.39,20240520,3375,13.19,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250509,090929,57,100.00,KONEX,,,N,N,N,N, ,N,3900,110,2,2.90,3900,1,0.02,3900,3900,3900,4355,3225,3790,3900.00,16.47,0,0,3963,3876,3813,3726,3663,3845,3695,128,565,500,2650,5,1,25614304,999,-51.32,-79.59,12,0.00,-76.00,-49.00,5120,20240520,-23.83,3375,20250421,15.56,4300,-9.30,20250120,3375,15.56,20250421,5120,-23.83,20240520,3375,15.56,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N 20250508,160912,57,100.00,KONEX,,,N,N,N,N, ,N,3790,40,2,1.07,17601320,4611,20.85,3900,3900,3750,4310,3190,3750,3817.25,16.47,0,0,3963,3856,3793,3686,3623,3825,3655,128,560,500,2620,5,1,25614304,971,-49.87,-77.35,12,0.02,-76.00,-49.00,5120,20240520,-25.98,3375,20250421,12.30,4300,-11.86,20250120,3375,12.30,20250421,5120,-25.98,20240520,3375,12.30,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N 20250508,150924,57,100.00,KONEX,,,N,N,N,N, ,N,3800,50,2,1.33,17597530,4610,20.84,3900,3900,3750,4310,3190,3750,3817.25,16.47,0,0,3963,3856,3793,3686,3623,3825,3655,128,560,500,2620,5,1,25614304,973,-50.00,-77.55,12,0.02,-76.00,-49.00,5120,20240520,-25.78,3375,20250421,12.59,4300,-11.63,20250120,3375,12.59,20250421,5120,-25.78,20240520,3375,12.59,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N 20250508,140920,57,100.00,KONEX,,,N,N,N,N, ,N,3800,50,2,1.33,17597530,4610,20.84,3900,3900,3750,4310,3190,3750,3817.25,16.47,0,0,3963,3856,3793,3686,3623,3825,3655,128,560,500,2620,5,1,25614304,973,-50.00,-77.55,12,0.02,-76.00,-49.00,5120,20240520,-25.78,3375,20250421,12.59,4300,-11.63,20250120,3375,12.59,20250421,5120,-25.78,20240520,3375,12.59,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N diff --git a/232680/price/prices-20250501.csv b/232680/price/prices-20250501.csv index bd53d7f82243..f909498d9e94 100644 --- a/232680/price/prices-20250501.csv +++ b/232680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8330,60,2,0.73,470145570,56756,86.31,8300,8430,8200,10750,5790,8270,8283.62,2.69,0,-4027,8523,8396,8243,8116,7963,8460,8180,63,2480,500,5290,10,1,12534234,1044,19.98,2.79,12,0.45,417.00,2981.00,11760,20250219,-29.17,5680,20241209,46.65,11760,-29.17,20250219,6310,32.01,20250102,11760,-29.17,20250219,5680,46.65,20241209,3.74,Y,232680,500,62 억,,337057,N,N,3979,N,00,N +20250509,150929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,70,2,0.85,448945950,54211,82.44,8300,8430,8200,10750,5790,8270,8281.45,2.69,0,-3194,8523,8396,8243,8116,7963,8460,8180,63,2480,500,5290,10,1,12534234,1045,20.00,2.80,12,0.43,417.00,2981.00,11760,20250219,-29.08,5680,20241209,46.83,11760,-29.08,20250219,6310,32.17,20250102,11760,-29.08,20250219,5680,46.83,20241209,3.74,Y,232680,500,62 억,,337057,N,N,2333,N,00,N +20250509,140925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,-20,5,-0.24,295155420,35685,54.27,8300,8430,8200,10750,5790,8270,8271.13,2.69,0,-4092,8523,8396,8243,8116,7963,8460,8180,63,2480,500,5290,10,1,12534234,1034,19.78,2.77,12,0.28,417.00,2981.00,11760,20250219,-29.85,5680,20241209,45.25,11760,-29.85,20250219,6310,30.74,20250102,11760,-29.85,20250219,5680,45.25,20241209,3.74,Y,232680,500,62 억,,337057,N,N,2333,N,00,N +20250509,130924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,10,2,0.12,276817030,33462,50.89,8300,8430,8200,10750,5790,8270,8272.58,2.69,0,-4006,8523,8396,8243,8116,7963,8460,8180,63,2480,500,5290,10,1,12534234,1038,19.86,2.78,12,0.27,417.00,2981.00,11760,20250219,-29.59,5680,20241209,45.77,11760,-29.59,20250219,6310,31.22,20250102,11760,-29.59,20250219,5680,45.77,20241209,3.74,Y,232680,500,62 억,,337057,N,N,2333,N,00,N +20250509,120926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,0,3,0.00,244758230,29574,44.97,8300,8430,8200,10750,5790,8270,8276.13,2.69,0,-4332,8523,8396,8243,8116,7963,8460,8180,63,2480,500,5290,10,1,12534234,1037,19.83,2.77,12,0.24,417.00,2981.00,11760,20250219,-29.68,5680,20241209,45.60,11760,-29.68,20250219,6310,31.06,20250102,11760,-29.68,20250219,5680,45.60,20241209,3.74,Y,232680,500,62 억,,337057,N,N,2333,N,00,N +20250509,110922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-50,5,-0.60,227681550,27503,41.82,8300,8430,8200,10750,5790,8270,8278.43,2.69,0,-4917,8523,8396,8243,8116,7963,8460,8180,63,2480,500,5290,10,1,12534234,1030,19.71,2.76,12,0.22,417.00,2981.00,11760,20250219,-30.10,5680,20241209,44.72,11760,-30.10,20250219,6310,30.27,20250102,11760,-30.10,20250219,5680,44.72,20241209,3.74,Y,232680,500,62 억,,337057,N,N,2333,N,00,N +20250509,100926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,0,3,0.00,166179900,20029,30.46,8300,8430,8210,10750,5790,8270,8296.96,2.69,0,-5442,8523,8396,8243,8116,7963,8460,8180,63,2480,500,5290,10,1,12534234,1037,19.83,2.77,12,0.16,417.00,2981.00,11760,20250219,-29.68,5680,20241209,45.60,11760,-29.68,20250219,6310,31.06,20250102,11760,-29.68,20250219,5680,45.60,20241209,3.74,Y,232680,500,62 억,,337057,N,N,2333,N,00,N +20250509,090929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,70,2,0.85,50972850,6096,9.27,8300,8430,8300,10750,5790,8270,8361.69,2.69,0,-1250,8523,8396,8243,8116,7963,8460,8180,63,2480,500,5290,10,1,12534234,1045,20.00,2.80,12,0.05,417.00,2981.00,11760,20250219,-29.08,5680,20241209,46.83,11760,-29.08,20250219,6310,32.17,20250102,11760,-29.08,20250219,5680,46.83,20241209,3.74,Y,232680,500,62 억,,337057,N,N,2333,N,00,N 20250508,160912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,180,2,2.22,538075105,65420,137.25,8090,8370,8090,10510,5670,8090,8224.88,2.69,0,3655,8236,8162,8016,7942,7796,8200,7980,63,2420,500,5170,10,1,12534234,1037,19.83,2.77,12,0.52,417.00,2981.00,11760,20250219,-29.68,5680,20241209,45.60,11760,-29.68,20250219,6310,31.06,20250102,11760,-29.68,20250219,5680,45.60,20241209,3.71,Y,232680,500,62 억,,337403,N,N,2333,N,00,N 20250508,150924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,160,2,1.98,499822235,60793,127.54,8090,8370,8090,10510,5670,8090,8221.71,2.69,0,4276,8236,8162,8016,7942,7796,8200,7980,63,2420,500,5170,10,1,12534234,1034,19.78,2.77,12,0.49,417.00,2981.00,11760,20250219,-29.85,5680,20241209,45.25,11760,-29.85,20250219,6310,30.74,20250102,11760,-29.85,20250219,5680,45.25,20241209,3.71,Y,232680,500,62 억,,337403,N,N,156,N,00,N 20250508,140920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8310,220,2,2.72,429681975,52322,109.77,8090,8370,8090,10510,5670,8090,8212.26,2.69,0,4552,8236,8162,8016,7942,7796,8200,7980,63,2420,500,5170,10,1,12534234,1042,19.93,2.79,12,0.42,417.00,2981.00,11760,20250219,-29.34,5680,20241209,46.30,11760,-29.34,20250219,6310,31.70,20250102,11760,-29.34,20250219,5680,46.30,20241209,3.71,Y,232680,500,62 억,,337403,N,N,156,N,00,N diff --git a/232830/price/prices-20250501.csv b/232830/price/prices-20250501.csv index e9a4ddc60d34..34c467b50131 100644 --- a/232830/price/prices-20250501.csv +++ b/232830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,25,2,1.13,140075215,63480,178.66,2215,2295,2175,2870,1550,2210,2206.60,3.68,0,9298,2283,2246,2218,2181,2153,2232,2167,59,660,500,1370,5,1,11707472,262,-10.40,2.41,12,0.54,-215.00,929.00,3770,20250106,-40.72,1370,20240805,63.14,3770,-40.72,20250106,1843,21.27,20250403,3770,-40.72,20250106,1370,63.14,20240805,1.13,Y,232830,500,58 억,,430550,N,N,1199,N,00,N +20250509,150929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,65,2,2.94,135579020,61464,172.98,2215,2295,2175,2870,1550,2210,2205.83,3.68,0,9739,2283,2246,2218,2181,2153,2232,2167,59,660,500,1370,5,1,11707472,266,-10.58,2.45,12,0.52,-215.00,929.00,3770,20250106,-39.66,1370,20240805,66.06,3770,-39.66,20250106,1843,23.44,20250403,3770,-39.66,20250106,1370,66.06,20240805,1.13,Y,232830,500,58 억,,430550,N,N,1275,N,00,N +20250509,140925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,-10,5,-0.45,86790965,39299,110.60,2215,2295,2180,2870,1550,2210,2208.48,3.68,0,4274,2283,2246,2218,2181,2153,2232,2167,59,660,500,1370,5,1,11707472,258,-10.23,2.37,12,0.34,-215.00,929.00,3770,20250106,-41.64,1370,20240805,60.58,3770,-41.64,20250106,1843,19.37,20250403,3770,-41.64,20250106,1370,60.58,20240805,1.13,Y,232830,500,58 억,,430550,N,N,1275,N,00,N +20250509,130924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,10,2,0.45,76544795,34651,97.52,2215,2295,2180,2870,1550,2210,2209.02,3.68,0,2105,2283,2246,2218,2181,2153,2232,2167,59,660,500,1370,5,1,11707472,260,-10.33,2.39,12,0.30,-215.00,929.00,3770,20250106,-41.11,1370,20240805,62.04,3770,-41.11,20250106,1843,20.46,20250403,3770,-41.11,20250106,1370,62.04,20240805,1.13,Y,232830,500,58 억,,430550,N,N,1275,N,00,N +20250509,120926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,0,3,0.00,69747880,31571,88.85,2215,2295,2180,2870,1550,2210,2209.24,3.68,0,2852,2283,2246,2218,2181,2153,2232,2167,59,660,500,1370,5,1,11707472,259,-10.28,2.38,12,0.27,-215.00,929.00,3770,20250106,-41.38,1370,20240805,61.31,3770,-41.38,20250106,1843,19.91,20250403,3770,-41.38,20250106,1370,61.31,20240805,1.13,Y,232830,500,58 억,,430550,N,N,1275,N,00,N +20250509,110922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,10,2,0.45,60056635,27176,76.48,2215,2295,2180,2870,1550,2210,2209.91,3.68,0,2255,2283,2246,2218,2181,2153,2232,2167,59,660,500,1370,5,1,11707472,260,-10.33,2.39,12,0.23,-215.00,929.00,3770,20250106,-41.11,1370,20240805,62.04,3770,-41.11,20250106,1843,20.46,20250403,3770,-41.11,20250106,1370,62.04,20240805,1.13,Y,232830,500,58 억,,430550,N,N,1275,N,00,N +20250509,100927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,10,2,0.45,42372825,19092,53.73,2215,2295,2185,2870,1550,2210,2219.40,3.68,0,2417,2283,2246,2218,2181,2153,2232,2167,59,660,500,1370,5,1,11707472,260,-10.33,2.39,12,0.16,-215.00,929.00,3770,20250106,-41.11,1370,20240805,62.04,3770,-41.11,20250106,1843,20.46,20250403,3770,-41.11,20250106,1370,62.04,20240805,1.13,Y,232830,500,58 억,,430550,N,N,1275,N,00,N +20250509,090929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,5,2,0.23,14172705,6403,18.02,2215,2265,2195,2870,1550,2210,2213.45,3.68,0,1555,2283,2246,2218,2181,2153,2232,2167,59,660,500,1370,5,1,11707472,259,-10.30,2.38,12,0.05,-215.00,929.00,3770,20250106,-41.25,1370,20240805,61.68,3770,-41.25,20250106,1843,20.18,20250403,3770,-41.25,20250106,1370,61.68,20240805,1.13,Y,232830,500,58 억,,430550,N,N,1275,N,00,N 20250508,160912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,-40,5,-1.78,78526535,35382,65.36,2250,2255,2190,2925,1575,2250,2219.39,3.74,0,-4329,2370,2310,2215,2155,2060,2340,2185,59,675,500,1390,5,1,11707472,259,-10.28,2.38,12,0.30,-215.00,929.00,3770,20250106,-41.38,1370,20240805,61.31,3770,-41.38,20250106,1843,19.91,20250403,3770,-41.38,20250106,1370,61.31,20240805,1.13,Y,232830,500,58 억,,438159,N,N,1275,N,00,N 20250508,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-35,5,-1.56,71866415,32367,59.79,2250,2255,2190,2925,1575,2250,2220.36,3.74,0,-4215,2370,2310,2215,2155,2060,2340,2185,59,675,500,1390,5,1,11707472,259,-10.30,2.38,12,0.28,-215.00,929.00,3770,20250106,-41.25,1370,20240805,61.68,3770,-41.25,20250106,1843,20.18,20250403,3770,-41.25,20250106,1370,61.68,20240805,1.13,Y,232830,500,58 억,,438159,N,N,87,N,00,N 20250508,140920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-30,5,-1.33,64242485,28920,53.42,2250,2255,2190,2925,1575,2250,2221.39,3.74,0,-4279,2370,2310,2215,2155,2060,2340,2185,59,675,500,1390,5,1,11707472,260,-10.33,2.39,12,0.25,-215.00,929.00,3770,20250106,-41.11,1370,20240805,62.04,3770,-41.11,20250106,1843,20.46,20250403,3770,-41.11,20250106,1370,62.04,20240805,1.13,Y,232830,500,58 억,,438159,N,N,87,N,00,N diff --git a/233250/price/prices-20250501.csv b/233250/price/prices-20250501.csv index da32505e87e3..cb6503b30f9a 100644 --- a/233250/price/prices-20250501.csv +++ b/233250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160919,57,100.00,KONEX,,,N,N,N,N, ,N,14500,10,2,0.07,71500,5,166.67,14500,14500,14000,16660,12320,14490,14300.00,0.00,0,0,15483,14986,14493,13996,13503,14740,13750,11,2170,500,8980,10,1,1746534,253,21.08,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.62,8600,20240612,68.60,16600,-12.65,20250425,11900,21.85,20250417,18500,-21.62,20241106,8600,68.60,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250509,150929,57,100.00,KONEX,,,N,N,N,N, ,N,14500,10,2,0.07,43000,3,100.00,14500,14500,14000,16660,12320,14490,14333.33,0.00,0,0,15483,14986,14493,13996,13503,14740,13750,11,2170,500,8980,10,1,1746534,253,21.08,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.62,8600,20240612,68.60,16600,-12.65,20250425,11900,21.85,20250417,18500,-21.62,20241106,8600,68.60,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250509,140925,57,100.00,KONEX,,,N,N,N,N, ,N,14500,10,2,0.07,43000,3,100.00,14500,14500,14000,16660,12320,14490,14333.33,0.00,0,0,15483,14986,14493,13996,13503,14740,13750,11,2170,500,8980,10,1,1746534,253,21.08,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.62,8600,20240612,68.60,16600,-12.65,20250425,11900,21.85,20250417,18500,-21.62,20241106,8600,68.60,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250509,130925,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-490,5,-3.38,28500,2,66.67,14500,14500,14000,16660,12320,14490,14250.00,0.00,0,0,15483,14986,14493,13996,13503,14740,13750,11,2170,500,8980,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16600,-15.66,20250425,11900,17.65,20250417,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250509,120926,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-490,5,-3.38,28500,2,66.67,14500,14500,14000,16660,12320,14490,14250.00,0.00,0,0,15483,14986,14493,13996,13503,14740,13750,11,2170,500,8980,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16600,-15.66,20250425,11900,17.65,20250417,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250509,110923,57,100.00,KONEX,,,N,N,N,N, ,N,14500,10,2,0.07,14500,1,33.33,14500,14500,14500,16660,12320,14490,14500.00,0.00,0,0,15483,14986,14493,13996,13503,14740,13750,11,2170,500,8980,10,1,1746534,253,21.08,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.62,8600,20240612,68.60,16600,-12.65,20250425,11900,21.85,20250417,18500,-21.62,20241106,8600,68.60,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250509,100927,57,100.00,KONEX,,,N,N,N,N, ,N,14500,10,2,0.07,14500,1,33.33,14500,14500,14500,16660,12320,14490,14500.00,0.00,0,0,15483,14986,14493,13996,13503,14740,13750,11,2170,500,8980,10,1,1746534,253,21.08,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.62,8600,20240612,68.60,16600,-12.65,20250425,11900,21.85,20250417,18500,-21.62,20241106,8600,68.60,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250509,090930,57,100.00,KONEX,,,N,N,N,N, ,N,14500,10,2,0.07,14500,1,33.33,14500,14500,14500,16660,12320,14490,14500.00,0.00,0,0,15483,14986,14493,13996,13503,14740,13750,11,2170,500,8980,10,1,1746534,253,21.08,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.62,8600,20240612,68.60,16600,-12.65,20250425,11900,21.85,20250417,18500,-21.62,20241106,8600,68.60,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N 20250508,160913,57,100.00,KONEX,,,N,N,N,N, ,N,14490,-10,5,-0.07,43480,3,17.65,14990,14990,14000,16670,12330,14500,14493.33,0.00,0,0,17140,15820,14660,13340,12180,16480,14000,11,2170,500,8990,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16600,-12.71,20250425,11900,21.76,20250417,18500,-21.68,20241106,8600,68.49,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N 20250508,150924,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,28990,2,11.76,14990,14990,14000,16670,12330,14500,14495.00,0.00,0,0,17140,15820,14660,13340,12180,16480,14000,11,2170,500,8990,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16600,-15.66,20250425,11900,17.65,20250417,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N 20250508,140921,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,28990,2,11.76,14990,14990,14000,16670,12330,14500,14495.00,0.00,0,0,17140,15820,14660,13340,12180,16480,14000,11,2170,500,8990,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16600,-15.66,20250425,11900,17.65,20250417,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N diff --git a/233990/price/prices-20250501.csv b/233990/price/prices-20250501.csv index b1802848073a..438848ea325f 100644 --- a/233990/price/prices-20250501.csv +++ b/233990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160919,57,100.00,KONEX,,,N,N,N,N, ,N,727,-1,5,-0.14,107817,150,121.95,680,727,680,837,619,728,718.78,0.00,0,0,781,754,722,695,663,738,679,15,109,100,430,1,1,14764898,107,13.46,3.60,12,0.00,54.00,202.00,907,20241230,-19.85,336,20240628,116.37,899,-19.13,20250403,535,35.89,20250313,907,-19.85,20241230,336,116.37,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250509,150930,57,100.00,KONEX,,,N,N,N,N, ,N,727,-1,5,-0.14,107817,150,121.95,680,727,680,837,619,728,718.78,0.00,0,0,781,754,722,695,663,738,679,15,109,100,430,1,1,14764898,107,13.46,3.60,12,0.00,54.00,202.00,907,20241230,-19.85,336,20240628,116.37,899,-19.13,20250403,535,35.89,20250313,907,-19.85,20241230,336,116.37,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250509,140925,57,100.00,KONEX,,,N,N,N,N, ,N,727,-1,5,-0.14,107817,150,121.95,680,727,680,837,619,728,718.78,0.00,0,0,781,754,722,695,663,738,679,15,109,100,430,1,1,14764898,107,13.46,3.60,12,0.00,54.00,202.00,907,20241230,-19.85,336,20240628,116.37,899,-19.13,20250403,535,35.89,20250313,907,-19.85,20241230,336,116.37,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250509,130925,57,100.00,KONEX,,,N,N,N,N, ,N,680,-48,5,-6.59,4120,6,4.88,680,720,680,837,619,728,686.67,0.00,0,0,781,754,722,695,663,738,679,15,109,100,430,1,1,14764898,100,12.59,3.37,12,0.00,54.00,202.00,907,20241230,-25.03,336,20240628,102.38,899,-24.36,20250403,535,27.10,20250313,907,-25.03,20241230,336,102.38,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250509,120927,57,100.00,KONEX,,,N,N,N,N, ,N,680,-48,5,-6.59,4120,6,4.88,680,720,680,837,619,728,686.67,0.00,0,0,781,754,722,695,663,738,679,15,109,100,430,1,1,14764898,100,12.59,3.37,12,0.00,54.00,202.00,907,20241230,-25.03,336,20240628,102.38,899,-24.36,20250403,535,27.10,20250313,907,-25.03,20241230,336,102.38,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250509,110923,57,100.00,KONEX,,,N,N,N,N, ,N,680,-48,5,-6.59,4120,6,4.88,680,720,680,837,619,728,686.67,0.00,0,0,781,754,722,695,663,738,679,15,109,100,430,1,1,14764898,100,12.59,3.37,12,0.00,54.00,202.00,907,20241230,-25.03,336,20240628,102.38,899,-24.36,20250403,535,27.10,20250313,907,-25.03,20241230,336,102.38,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250509,100927,57,100.00,KONEX,,,N,N,N,N, ,N,720,-8,5,-1.10,1400,2,1.63,680,720,680,837,619,728,700.00,0.00,0,0,781,754,722,695,663,738,679,15,109,100,430,1,1,14764898,106,13.33,3.56,12,0.00,54.00,202.00,907,20241230,-20.62,336,20240628,114.29,899,-19.91,20250403,535,34.58,20250313,907,-20.62,20241230,336,114.29,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250509,090930,57,100.00,KONEX,,,N,N,N,N, ,N,728,0,3,0.00,0,0,0.00,0,0,0,837,619,728,0.00,0.00,0,0,781,754,722,695,663,738,679,15,109,100,430,1,1,14764898,107,13.48,3.60,12,0.00,54.00,202.00,907,20241230,-19.74,336,20240628,116.67,899,-19.02,20250403,535,36.07,20250313,907,-19.74,20241230,336,116.67,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N 20250508,160913,57,100.00,KONEX,,,N,N,N,N, ,N,728,-7,5,-0.95,85466,123,17.98,749,749,690,845,625,735,694.85,0.00,0,0,894,814,757,677,620,854,717,15,110,100,440,1,1,14764898,107,13.48,3.60,12,0.00,54.00,202.00,907,20241230,-19.74,336,20240628,116.67,899,-19.02,20250403,535,36.07,20250313,907,-19.74,20241230,336,116.67,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N 20250508,150925,57,100.00,KONEX,,,N,N,N,N, ,N,728,-7,5,-0.95,85466,123,17.98,749,749,690,845,625,735,694.85,0.00,0,0,894,814,757,677,620,854,717,15,110,100,440,1,1,14764898,107,13.48,3.60,12,0.00,54.00,202.00,907,20241230,-19.74,336,20240628,116.67,899,-19.02,20250403,535,36.07,20250313,907,-19.74,20241230,336,116.67,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N 20250508,140921,57,100.00,KONEX,,,N,N,N,N, ,N,728,-7,5,-0.95,85466,123,17.98,749,749,690,845,625,735,694.85,0.00,0,0,894,814,757,677,620,854,717,15,110,100,440,1,1,14764898,107,13.48,3.60,12,0.00,54.00,202.00,907,20241230,-19.74,336,20240628,116.67,899,-19.02,20250403,535,36.07,20250313,907,-19.74,20241230,336,116.67,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N diff --git a/234070/price/prices-20250501.csv b/234070/price/prices-20250501.csv index b44fc2a04b34..b95a71871e30 100644 --- a/234070/price/prices-20250501.csv +++ b/234070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160919,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,1.09,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1014,1006,992,984,970,1011,989,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1977,-49.42,20240510,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250509,150930,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,1.09,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1014,1006,992,984,970,1011,989,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1977,-49.42,20240510,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250509,140926,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,1.09,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1014,1006,992,984,970,1011,989,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1977,-49.42,20240510,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250509,130925,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,1.09,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1014,1006,992,984,970,1011,989,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1977,-49.42,20240510,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250509,120927,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,1.09,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1014,1006,992,984,970,1011,989,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1977,-49.42,20240510,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250509,110923,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,1.09,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1014,1006,992,984,970,1011,989,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1977,-49.42,20240510,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250509,100927,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,1.09,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1014,1006,992,984,970,1011,989,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1977,-49.42,20240510,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250509,090930,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,1.09,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1014,1006,992,984,970,1011,989,35,150,500,600,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1977,-49.42,20240510,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N 20250508,160913,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-149,5,-12.97,90020,92,9.19,1000,1000,978,1321,977,1149,978.48,0.00,0,0,1248,1198,1099,1049,950,1223,1074,35,172,500,680,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1977,-49.42,20240510,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N 20250508,150925,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-149,5,-12.97,90020,92,9.19,1000,1000,978,1321,977,1149,978.48,0.00,0,0,1248,1198,1099,1049,950,1223,1074,35,172,500,680,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1977,-49.42,20240510,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N 20250508,140921,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-149,5,-12.97,90020,92,9.19,1000,1000,978,1321,977,1149,978.48,0.00,0,0,1248,1198,1099,1049,950,1223,1074,35,172,500,680,1,1,6960703,70,-0.46,0.20,12,0.00,-2183.00,5020.00,1977,20240510,-49.42,728,20241202,37.36,1565,-36.10,20250305,822,21.65,20250110,1977,-49.42,20240510,728,37.36,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N diff --git a/234080/price/prices-20250501.csv b/234080/price/prices-20250501.csv index f683b8797d57..789b64df0f03 100644 --- a/234080/price/prices-20250501.csv +++ b/234080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160919,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11950,370,2,3.20,1129473375,94763,379.58,11640,12100,11580,15050,8110,11580,11918.92,4.38,0,17281,11686,11632,11576,11522,11466,11660,11550,396,3470,2500,8800,10,1,15834554,1892,4.30,0.91,12,0.60,2778.00,13085.00,12680,20240507,-5.76,10000,20250205,19.50,12100,-1.24,20250509,10000,19.50,20250205,12680,-5.76,20240920,10000,19.50,20250205,0.45,Y,234080,2500,395 억,,693140,N,N,2991,N,00,N +20250509,150930,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12010,430,2,3.71,1114511665,93513,374.58,11640,12100,11580,15050,8110,11580,11918.25,4.38,0,17663,11686,11632,11576,11522,11466,11660,11550,396,3470,2500,8800,10,1,15834554,1902,4.32,0.92,12,0.59,2778.00,13085.00,12680,20240507,-5.28,10000,20250205,20.10,12100,-0.74,20250509,10000,20.10,20250205,12680,-5.28,20240920,10000,20.10,20250205,0.45,Y,234080,2500,395 억,,693140,N,N,1647,N,00,N +20250509,140926,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12000,420,2,3.63,1042983950,87551,350.69,11640,12100,11580,15050,8110,11580,11912.87,4.38,0,17300,11686,11632,11576,11522,11466,11660,11550,396,3470,2500,8800,10,1,15834554,1900,4.32,0.92,12,0.55,2778.00,13085.00,12680,20240507,-5.36,10000,20250205,20.00,12100,-0.83,20250509,10000,20.00,20250205,12680,-5.36,20240920,10000,20.00,20250205,0.45,Y,234080,2500,395 억,,693140,N,N,1647,N,00,N +20250509,130925,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11930,350,2,3.02,954669795,80172,321.14,11640,12100,11580,15050,8110,11580,11907.77,4.38,0,18321,11686,11632,11576,11522,11466,11660,11550,396,3470,2500,8800,10,1,15834554,1889,4.29,0.91,12,0.51,2778.00,13085.00,12680,20240507,-5.91,10000,20250205,19.30,12100,-1.40,20250509,10000,19.30,20250205,12680,-5.91,20240920,10000,19.30,20250205,0.45,Y,234080,2500,395 억,,693140,N,N,1647,N,00,N +20250509,120927,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11990,410,2,3.54,887521995,74538,298.57,11640,12100,11580,15050,8110,11580,11906.97,4.38,0,16486,11686,11632,11576,11522,11466,11660,11550,396,3470,2500,8800,10,1,15834554,1899,4.32,0.92,12,0.47,2778.00,13085.00,12680,20240507,-5.44,10000,20250205,19.90,12100,-0.91,20250509,10000,19.90,20250205,12680,-5.44,20240920,10000,19.90,20250205,0.45,Y,234080,2500,395 억,,693140,N,N,1647,N,00,N +20250509,110923,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11970,390,2,3.37,813216985,68335,273.72,11640,12100,11580,15050,8110,11580,11900.45,4.38,0,14056,11686,11632,11576,11522,11466,11660,11550,396,3470,2500,8800,10,1,15834554,1895,4.31,0.91,12,0.43,2778.00,13085.00,12680,20240507,-5.60,10000,20250205,19.70,12100,-1.07,20250509,10000,19.70,20250205,12680,-5.60,20240920,10000,19.70,20250205,0.45,Y,234080,2500,395 억,,693140,N,N,1647,N,00,N +20250509,100928,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11870,290,2,2.50,383852560,32563,130.43,11640,11880,11580,15050,8110,11580,11788.00,4.38,0,8816,11686,11632,11576,11522,11466,11660,11550,396,3470,2500,8800,10,1,15834554,1880,4.27,0.91,12,0.21,2778.00,13085.00,12680,20240507,-6.39,10000,20250205,18.70,11880,-0.08,20250509,10000,18.70,20250205,12680,-6.39,20240920,10000,18.70,20250205,0.45,Y,234080,2500,395 억,,693140,N,N,1647,N,00,N +20250509,090930,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11760,180,2,1.55,107708410,9179,36.77,11640,11810,11580,15050,8110,11580,11734.22,4.38,0,1374,11686,11632,11576,11522,11466,11660,11550,396,3470,2500,8800,10,1,15834554,1862,4.23,0.90,12,0.06,2778.00,13085.00,12680,20240507,-7.26,10000,20250205,17.60,11810,-0.42,20250509,10000,17.60,20250205,12680,-7.26,20240920,10000,17.60,20250205,0.45,Y,234080,2500,395 억,,693140,N,N,1647,N,00,N 20250508,160913,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11580,40,2,0.35,262659555,22686,97.96,11540,11630,11520,15000,8080,11540,11578.05,4.38,0,6005,11793,11666,11573,11446,11353,11620,11400,396,3460,2500,8770,10,1,15834554,1834,4.17,0.88,12,0.14,2778.00,13085.00,12680,20240507,-8.68,10000,20250205,15.80,11750,-1.45,20250326,10000,15.80,20250205,12680,-8.68,20240508,10000,15.80,20250205,0.43,Y,234080,2500,395 억,,692963,N,N,1647,N,00,N 20250508,150925,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11580,40,2,0.35,255622195,22078,95.33,11540,11630,11520,15000,8080,11540,11578.14,4.38,0,5744,11793,11666,11573,11446,11353,11620,11400,396,3460,2500,8770,10,1,15834554,1834,4.17,0.88,12,0.14,2778.00,13085.00,12680,20240507,-8.68,10000,20250205,15.80,11750,-1.45,20250326,10000,15.80,20250205,12680,-8.68,20240508,10000,15.80,20250205,0.43,Y,234080,2500,395 억,,692963,N,N,23,N,00,N 20250508,140921,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11590,50,2,0.43,206545025,17842,77.04,11540,11630,11520,15000,8080,11540,11576.34,4.38,0,3314,11793,11666,11573,11446,11353,11620,11400,396,3460,2500,8770,10,1,15834554,1835,4.17,0.89,12,0.11,2778.00,13085.00,12680,20240507,-8.60,10000,20250205,15.90,11750,-1.36,20250326,10000,15.90,20250205,12680,-8.60,20240508,10000,15.90,20250205,0.43,Y,234080,2500,395 억,,692963,N,N,23,N,00,N diff --git a/234100/price/prices-20250501.csv b/234100/price/prices-20250501.csv index ddaaf2df859e..678805a68c03 100644 --- a/234100/price/prices-20250501.csv +++ b/234100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1100,45,2,4.27,200797588,186840,188.48,1056,1100,1054,1371,739,1055,1072.40,1.65,0,-13529,1077,1065,1058,1046,1039,1072,1053,66,316,100,730,1,1,65524325,721,7.48,0.39,12,0.29,147.00,2791.00,2020,20240508,-45.54,940,20250409,17.02,1229,-10.50,20250115,940,17.02,20250409,1995,-44.86,20240509,940,17.02,20250409,2.38,Y,234100,100,65 억,,1083500,N,N,14805,N,00,N +20250509,150930,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1068,13,2,1.23,79211758,74917,75.58,1056,1070,1054,1371,739,1055,1057.33,1.65,0,432,1077,1065,1058,1046,1039,1072,1053,66,316,100,730,1,1,65524325,700,7.27,0.38,12,0.11,147.00,2791.00,2020,20240508,-47.13,940,20250409,13.62,1229,-13.10,20250115,940,13.62,20250409,1995,-46.47,20240509,940,13.62,20250409,2.38,Y,234100,100,65 억,,1083500,N,N,483,N,00,N +20250509,140926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1056,1,2,0.09,41531692,39359,39.71,1056,1063,1054,1371,739,1055,1055.20,1.65,0,-4659,1077,1065,1058,1046,1039,1072,1053,66,316,100,730,1,1,65524325,692,7.18,0.38,12,0.06,147.00,2791.00,2020,20240508,-47.72,940,20250409,12.34,1229,-14.08,20250115,940,12.34,20250409,1995,-47.07,20240509,940,12.34,20250409,2.38,Y,234100,100,65 억,,1083500,N,N,483,N,00,N +20250509,130926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1056,1,2,0.09,36946567,35015,35.32,1056,1063,1054,1371,739,1055,1055.16,1.65,0,-4817,1077,1065,1058,1046,1039,1072,1053,66,316,100,730,1,1,65524325,692,7.18,0.38,12,0.05,147.00,2791.00,2020,20240508,-47.72,940,20250409,12.34,1229,-14.08,20250115,940,12.34,20250409,1995,-47.07,20240509,940,12.34,20250409,2.38,Y,234100,100,65 억,,1083500,N,N,483,N,00,N +20250509,120927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1056,1,2,0.09,32722534,31012,31.28,1056,1063,1054,1371,739,1055,1055.16,1.65,0,-4844,1077,1065,1058,1046,1039,1072,1053,66,316,100,730,1,1,65524325,692,7.18,0.38,12,0.05,147.00,2791.00,2020,20240508,-47.72,940,20250409,12.34,1229,-14.08,20250115,940,12.34,20250409,1995,-47.07,20240509,940,12.34,20250409,2.38,Y,234100,100,65 억,,1083500,N,N,483,N,00,N +20250509,110924,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1056,1,2,0.09,27471683,26034,26.26,1056,1063,1054,1371,739,1055,1055.22,1.65,0,-7116,1077,1065,1058,1046,1039,1072,1053,66,316,100,730,1,1,65524325,692,7.18,0.38,12,0.04,147.00,2791.00,2020,20240508,-47.72,940,20250409,12.34,1229,-14.08,20250115,940,12.34,20250409,1995,-47.07,20240509,940,12.34,20250409,2.38,Y,234100,100,65 억,,1083500,N,N,483,N,00,N +20250509,100928,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1057,2,2,0.19,25761804,24413,24.63,1056,1063,1054,1371,739,1055,1055.25,1.65,0,-7434,1077,1065,1058,1046,1039,1072,1053,66,316,100,730,1,1,65524325,693,7.19,0.38,12,0.04,147.00,2791.00,2020,20240508,-47.67,940,20250409,12.45,1229,-14.00,20250115,940,12.45,20250409,1995,-47.02,20240509,940,12.45,20250409,2.38,Y,234100,100,65 억,,1083500,N,N,483,N,00,N +20250509,090931,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1056,1,2,0.09,8276207,7837,7.91,1056,1057,1056,1371,739,1055,1056.04,1.65,0,4763,1077,1065,1058,1046,1039,1072,1053,66,316,100,730,1,1,65524325,692,7.18,0.38,12,0.01,147.00,2791.00,2020,20240508,-47.72,940,20250409,12.34,1229,-14.08,20250115,940,12.34,20250409,1995,-47.07,20240509,940,12.34,20250409,2.38,Y,234100,100,65 억,,1083500,N,N,483,N,00,N 20250508,160914,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1055,-9,5,-0.85,105047319,99126,171.93,1052,1070,1051,1383,745,1064,1059.74,1.61,0,28506,1075,1069,1058,1052,1041,1072,1055,66,319,100,740,1,1,65524325,691,7.18,0.38,12,0.15,147.00,2791.00,2020,20240508,-47.77,940,20250409,12.23,1229,-14.16,20250115,940,12.23,20250409,2020,-47.77,20240508,940,12.23,20250409,2.40,Y,234100,100,65 억,,1053174,N,N,483,N,00,N 20250508,150925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1056,-8,5,-0.75,104188225,98312,170.52,1052,1070,1051,1383,745,1064,1059.77,1.61,0,29319,1075,1069,1058,1052,1041,1072,1055,66,319,100,740,1,1,65524325,692,7.18,0.38,12,0.15,147.00,2791.00,2020,20240508,-47.72,940,20250409,12.34,1229,-14.08,20250115,940,12.34,20250409,2020,-47.72,20240508,940,12.34,20250409,2.40,Y,234100,100,65 억,,1053174,N,N,0,N,00,N 20250508,140922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1063,-1,5,-0.09,67701429,63885,110.81,1052,1070,1051,1383,745,1064,1059.74,1.61,0,13010,1075,1069,1058,1052,1041,1072,1055,66,319,100,740,1,1,65524325,697,7.23,0.38,12,0.10,147.00,2791.00,2020,20240508,-47.38,940,20250409,13.09,1229,-13.51,20250115,940,13.09,20250409,2020,-47.38,20240508,940,13.09,20250409,2.40,Y,234100,100,65 억,,1053174,N,N,0,N,00,N diff --git a/234300/price/prices-20250501.csv b/234300/price/prices-20250501.csv index a6edfa2ddabe..9a22ed381120 100644 --- a/234300/price/prices-20250501.csv +++ b/234300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3965,20,2,0.51,336314604,85654,11.73,3950,3965,3885,5120,2765,3945,3925.95,5.69,0,-7048,4388,4166,4038,3816,3688,4102,3752,139,1175,500,2760,5,1,27520215,1091,18.44,1.06,12,0.31,215.00,3725.00,6110,20240920,-35.11,3050,20240805,30.00,4435,-10.60,20250124,3430,15.60,20250403,6110,-35.11,20240920,3050,30.00,20240805,4.30,Y,234300,500,139 억,,1565826,N,N,5412,N,00,N +20250509,150931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3945,0,3,0.00,319494504,81409,11.15,3950,3965,3885,5120,2765,3945,3924.56,5.69,0,-6849,4388,4166,4038,3816,3688,4102,3752,139,1175,500,2760,5,1,27520215,1086,18.35,1.06,12,0.30,215.00,3725.00,6110,20240920,-35.43,3050,20240805,29.34,4435,-11.05,20250124,3430,15.01,20250403,6110,-35.43,20240920,3050,29.34,20240805,4.30,Y,234300,500,139 억,,1565826,N,N,6442,N,00,N +20250509,140927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3945,0,3,0.00,291934369,74431,10.20,3950,3965,3885,5120,2765,3945,3922.21,5.69,0,-6267,4388,4166,4038,3816,3688,4102,3752,139,1175,500,2760,5,1,27520215,1086,18.35,1.06,12,0.27,215.00,3725.00,6110,20240920,-35.43,3050,20240805,29.34,4435,-11.05,20250124,3430,15.01,20250403,6110,-35.43,20240920,3050,29.34,20240805,4.30,Y,234300,500,139 억,,1565826,N,N,6442,N,00,N +20250509,130926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3950,5,2,0.13,282487249,72034,9.87,3950,3965,3885,5120,2765,3945,3921.58,5.69,0,-6451,4388,4166,4038,3816,3688,4102,3752,139,1175,500,2760,5,1,27520215,1087,18.37,1.06,12,0.26,215.00,3725.00,6110,20240920,-35.35,3050,20240805,29.51,4435,-10.94,20250124,3430,15.16,20250403,6110,-35.35,20240920,3050,29.51,20240805,4.30,Y,234300,500,139 억,,1565826,N,N,6442,N,00,N +20250509,120928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3945,0,3,0.00,267877474,68312,9.36,3950,3965,3885,5120,2765,3945,3921.38,5.69,0,-7778,4388,4166,4038,3816,3688,4102,3752,139,1175,500,2760,5,1,27520215,1086,18.35,1.06,12,0.25,215.00,3725.00,6110,20240920,-35.43,3050,20240805,29.34,4435,-11.05,20250124,3430,15.01,20250403,6110,-35.43,20240920,3050,29.34,20240805,4.30,Y,234300,500,139 억,,1565826,N,N,6442,N,00,N +20250509,110924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3940,-5,5,-0.13,245698779,62685,8.59,3950,3965,3885,5120,2765,3945,3919.58,5.69,0,-8949,4388,4166,4038,3816,3688,4102,3752,139,1175,500,2760,5,1,27520215,1084,18.33,1.06,12,0.23,215.00,3725.00,6110,20240920,-35.52,3050,20240805,29.18,4435,-11.16,20250124,3430,14.87,20250403,6110,-35.52,20240920,3050,29.18,20240805,4.30,Y,234300,500,139 억,,1565826,N,N,6442,N,00,N +20250509,100928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3920,-25,5,-0.63,182009029,46484,6.37,3950,3965,3885,5120,2765,3945,3915.52,5.69,0,-10294,4388,4166,4038,3816,3688,4102,3752,139,1175,500,2760,5,1,27520215,1079,18.23,1.05,12,0.17,215.00,3725.00,6110,20240920,-35.84,3050,20240805,28.52,4435,-11.61,20250124,3430,14.29,20250403,6110,-35.84,20240920,3050,28.52,20240805,4.30,Y,234300,500,139 억,,1565826,N,N,6442,N,00,N +20250509,090931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3960,15,2,0.38,55039330,13987,1.92,3950,3965,3900,5120,2765,3945,3935.03,5.69,0,718,4388,4166,4038,3816,3688,4102,3752,139,1175,500,2760,5,1,27520215,1090,18.42,1.06,12,0.05,215.00,3725.00,6110,20240920,-35.19,3050,20240805,29.84,4435,-10.71,20250124,3430,15.45,20250403,6110,-35.19,20240920,3050,29.84,20240805,4.30,Y,234300,500,139 억,,1565826,N,N,6442,N,00,N 20250508,160914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3945,-265,5,-6.29,2930185855,727799,175.01,4215,4260,3910,5470,2950,4210,4026.20,6.43,0,-195367,4390,4300,4130,4040,3870,4345,4085,139,1260,500,2940,5,1,27520215,1086,18.35,1.06,12,2.64,215.00,3725.00,6110,20240920,-35.43,3050,20240805,29.34,4435,-11.05,20250124,3430,15.01,20250403,6110,-35.43,20240920,3050,29.34,20240805,4.29,Y,234300,500,139 억,,1769033,N,N,6442,N,00,N 20250508,150926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3942,-268,5,-6.37,2792322370,692873,166.61,4215,4260,3910,5470,2950,4210,4030.06,6.43,0,-184290,4390,4300,4130,4040,3870,4345,4085,139,1260,500,2940,5,1,27520215,1085,18.33,1.06,12,2.52,215.00,3725.00,6110,20240920,-35.48,3050,20240805,29.25,4435,-11.12,20250124,3430,14.93,20250403,6110,-35.48,20240920,3050,29.25,20240805,4.29,Y,234300,500,139 억,,1769033,N,N,300,N,00,N 20250508,140922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3960,-250,5,-5.94,2604740402,645205,155.15,4215,4260,3910,5470,2950,4210,4037.07,6.43,0,-166135,4390,4300,4130,4040,3870,4345,4085,139,1260,500,2940,5,1,27520215,1090,18.42,1.06,12,2.34,215.00,3725.00,6110,20240920,-35.19,3050,20240805,29.84,4435,-10.71,20250124,3430,15.45,20250403,6110,-35.19,20240920,3050,29.84,20240805,4.29,Y,234300,500,139 억,,1769033,N,N,300,N,00,N diff --git a/234340/price/prices-20250501.csv b/234340/price/prices-20250501.csv index 664b5ef36b0b..38f773b807cf 100644 --- a/234340/price/prices-20250501.csv +++ b/234340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160920,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14340,-230,5,-1.58,288940760,20157,77.13,14660,14660,14170,18940,10200,14570,14334.51,3.69,0,-3359,14810,14690,14460,14340,14110,14750,14400,47,4370,500,10190,10,1,9453000,1356,13.96,0.79,12,0.21,1027.00,18085.00,24650,20240701,-41.83,11750,20250407,22.04,15790,-9.18,20250226,11750,22.04,20250407,24650,-41.83,20240701,11750,22.04,20250407,1.86,Y,234340,500,47 억,,349263,N,N,1881,N,00,N +20250509,150931,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14370,-200,5,-1.37,281884000,19665,75.25,14660,14660,14170,18940,10200,14570,14334.30,3.69,0,-3334,14810,14690,14460,14340,14110,14750,14400,47,4370,500,10190,10,1,9453000,1358,13.99,0.79,12,0.21,1027.00,18085.00,24650,20240701,-41.70,11750,20250407,22.30,15790,-8.99,20250226,11750,22.30,20250407,24650,-41.70,20240701,11750,22.30,20250407,1.86,Y,234340,500,47 억,,349263,N,N,2334,N,00,N +20250509,140927,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14360,-210,5,-1.44,218986910,15270,58.43,14660,14660,14170,18940,10200,14570,14340.99,3.69,0,-3885,14810,14690,14460,14340,14110,14750,14400,47,4370,500,10190,10,1,9453000,1357,13.98,0.79,12,0.16,1027.00,18085.00,24650,20240701,-41.74,11750,20250407,22.21,15790,-9.06,20250226,11750,22.21,20250407,24650,-41.74,20240701,11750,22.21,20250407,1.86,Y,234340,500,47 억,,349263,N,N,2334,N,00,N +20250509,130926,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14300,-270,5,-1.85,197318830,13756,52.64,14660,14660,14170,18940,10200,14570,14344.20,3.69,0,-3358,14810,14690,14460,14340,14110,14750,14400,47,4370,500,10190,10,1,9453000,1352,13.92,0.79,12,0.15,1027.00,18085.00,24650,20240701,-41.99,11750,20250407,21.70,15790,-9.44,20250226,11750,21.70,20250407,24650,-41.99,20240701,11750,21.70,20250407,1.86,Y,234340,500,47 억,,349263,N,N,2334,N,00,N +20250509,120928,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14290,-280,5,-1.92,177092280,12341,47.22,14660,14660,14170,18940,10200,14570,14349.91,3.69,0,-2367,14810,14690,14460,14340,14110,14750,14400,47,4370,500,10190,10,1,9453000,1351,13.91,0.79,12,0.13,1027.00,18085.00,24650,20240701,-42.03,11750,20250407,21.62,15790,-9.50,20250226,11750,21.62,20250407,24650,-42.03,20240701,11750,21.62,20250407,1.86,Y,234340,500,47 억,,349263,N,N,2334,N,00,N +20250509,110924,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14230,-340,5,-2.33,145875970,10150,38.84,14660,14660,14170,18940,10200,14570,14372.02,3.69,0,-2737,14810,14690,14460,14340,14110,14750,14400,47,4370,500,10190,10,1,9453000,1345,13.86,0.79,12,0.11,1027.00,18085.00,24650,20240701,-42.27,11750,20250407,21.11,15790,-9.88,20250226,11750,21.11,20250407,24650,-42.27,20240701,11750,21.11,20250407,1.86,Y,234340,500,47 억,,349263,N,N,2334,N,00,N +20250509,100929,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14330,-240,5,-1.65,96061790,6656,25.47,14660,14660,14320,18940,10200,14570,14432.36,3.69,0,-999,14810,14690,14460,14340,14110,14750,14400,47,4370,500,10190,10,1,9453000,1355,13.95,0.79,12,0.07,1027.00,18085.00,24650,20240701,-41.87,11750,20250407,21.96,15790,-9.25,20250226,11750,21.96,20250407,24650,-41.87,20240701,11750,21.96,20250407,1.86,Y,234340,500,47 억,,349263,N,N,2334,N,00,N +20250509,090931,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14470,-100,5,-0.69,26760710,1840,7.04,14660,14660,14460,18940,10200,14570,14543.86,3.69,0,311,14810,14690,14460,14340,14110,14750,14400,47,4370,500,10190,10,1,9453000,1368,14.09,0.80,12,0.02,1027.00,18085.00,24650,20240701,-41.30,11750,20250407,23.15,15790,-8.36,20250226,11750,23.15,20250407,24650,-41.30,20240701,11750,23.15,20250407,1.86,Y,234340,500,47 억,,349263,N,N,2334,N,00,N 20250508,160914,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14570,170,2,1.18,376414390,26134,72.45,14400,14580,14230,18720,10080,14400,14400.70,3.69,0,3397,15026,14712,14176,13862,13326,14870,14020,47,4320,500,10080,10,1,9453000,1377,14.19,0.81,12,0.28,1027.00,18085.00,24650,20240701,-40.89,11750,20250407,24.00,15790,-7.73,20250226,11750,24.00,20250407,24650,-40.89,20240701,11750,24.00,20250407,1.86,Y,234340,500,47 억,,348996,N,N,2334,N,00,N 20250508,150926,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14500,100,2,0.69,298159370,20750,57.53,14400,14550,14230,18720,10080,14400,14369.13,3.69,0,732,15026,14712,14176,13862,13326,14870,14020,47,4320,500,10080,10,1,9453000,1371,14.12,0.80,12,0.22,1027.00,18085.00,24650,20240701,-41.18,11750,20250407,23.40,15790,-8.17,20250226,11750,23.40,20250407,24650,-41.18,20240701,11750,23.40,20250407,1.86,Y,234340,500,47 억,,348996,N,N,1,N,00,N 20250508,140922,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14390,-10,5,-0.07,228153960,15895,44.07,14400,14550,14230,18720,10080,14400,14353.82,3.69,0,111,15026,14712,14176,13862,13326,14870,14020,47,4320,500,10080,10,1,9453000,1360,14.01,0.80,12,0.17,1027.00,18085.00,24650,20240701,-41.62,11750,20250407,22.47,15790,-8.87,20250226,11750,22.47,20250407,24650,-41.62,20240701,11750,22.47,20250407,1.86,Y,234340,500,47 억,,348996,N,N,1,N,00,N diff --git a/234690/price/prices-20250501.csv b/234690/price/prices-20250501.csv index b7eddf454b00..f9f7cfa05b05 100644 --- a/234690/price/prices-20250501.csv +++ b/234690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8530,-210,5,-2.40,1237553495,144547,111.75,8740,8820,8450,11360,6120,8740,8561.60,2.46,0,20186,9133,8936,8793,8596,8453,8865,8525,89,2620,500,6290,10,1,17752276,1514,21.43,1.44,12,0.81,398.00,5916.00,13870,20240920,-38.50,7100,20240805,20.14,10200,-16.37,20250102,7220,18.14,20250409,13870,-38.50,20240920,7100,20.14,20240805,4.20,Y,234690,500,88 억,,436678,N,N,6344,N,00,N +20250509,150931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8620,-120,5,-1.37,1151283315,134447,103.94,8740,8820,8450,11360,6120,8740,8563.10,2.46,0,16589,9133,8936,8793,8596,8453,8865,8525,89,2620,500,6290,10,1,17752276,1530,21.66,1.46,12,0.76,398.00,5916.00,13870,20240920,-37.85,7100,20240805,21.41,10200,-15.49,20250102,7220,19.39,20250409,13870,-37.85,20240920,7100,21.41,20240805,4.20,Y,234690,500,88 억,,436678,N,N,6514,N,00,N +20250509,140927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8530,-210,5,-2.40,1025512335,119723,92.56,8740,8820,8450,11360,6120,8740,8565.71,2.46,0,9966,9133,8936,8793,8596,8453,8865,8525,89,2620,500,6290,10,1,17752276,1514,21.43,1.44,12,0.67,398.00,5916.00,13870,20240920,-38.50,7100,20240805,20.14,10200,-16.37,20250102,7220,18.14,20250409,13870,-38.50,20240920,7100,20.14,20240805,4.20,Y,234690,500,88 억,,436678,N,N,6514,N,00,N +20250509,130926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8540,-200,5,-2.29,909609155,106109,82.03,8740,8820,8450,11360,6120,8740,8572.40,2.46,0,4703,9133,8936,8793,8596,8453,8865,8525,89,2620,500,6290,10,1,17752276,1516,21.46,1.44,12,0.60,398.00,5916.00,13870,20240920,-38.43,7100,20240805,20.28,10200,-16.27,20250102,7220,18.28,20250409,13870,-38.43,20240920,7100,20.28,20240805,4.20,Y,234690,500,88 억,,436678,N,N,6514,N,00,N +20250509,120928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8530,-210,5,-2.40,789235905,91986,71.11,8740,8820,8450,11360,6120,8740,8579.96,2.46,0,555,9133,8936,8793,8596,8453,8865,8525,89,2620,500,6290,10,1,17752276,1514,21.43,1.44,12,0.52,398.00,5916.00,13870,20240920,-38.50,7100,20240805,20.14,10200,-16.37,20250102,7220,18.14,20250409,13870,-38.50,20240920,7100,20.14,20240805,4.20,Y,234690,500,88 억,,436678,N,N,6514,N,00,N +20250509,110924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8490,-250,5,-2.86,677021960,78789,60.91,8740,8820,8460,11360,6120,8740,8592.85,2.46,0,-1138,9133,8936,8793,8596,8453,8865,8525,89,2620,500,6290,10,1,17752276,1507,21.33,1.44,12,0.44,398.00,5916.00,13870,20240920,-38.79,7100,20240805,19.58,10200,-16.76,20250102,7220,17.59,20250409,13870,-38.79,20240920,7100,19.58,20240805,4.20,Y,234690,500,88 억,,436678,N,N,6514,N,00,N +20250509,100929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8550,-190,5,-2.17,451309515,52281,40.42,8740,8820,8510,11360,6120,8740,8632.38,2.46,0,-1040,9133,8936,8793,8596,8453,8865,8525,89,2620,500,6290,10,1,17752276,1518,21.48,1.45,12,0.29,398.00,5916.00,13870,20240920,-38.36,7100,20240805,20.42,10200,-16.18,20250102,7220,18.42,20250409,13870,-38.36,20240920,7100,20.42,20240805,4.20,Y,234690,500,88 억,,436678,N,N,6514,N,00,N +20250509,090931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8770,30,2,0.34,79805200,9111,7.04,8740,8820,8730,11360,6120,8740,8759.21,2.46,0,-365,9133,8936,8793,8596,8453,8865,8525,89,2620,500,6290,10,1,17752276,1557,22.04,1.48,12,0.05,398.00,5916.00,13870,20240920,-36.77,7100,20240805,23.52,10200,-14.02,20250102,7220,21.47,20250409,13870,-36.77,20240920,7100,23.52,20240805,4.20,Y,234690,500,88 억,,436678,N,N,6514,N,00,N 20250508,160914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8740,-90,5,-1.02,1138972855,129349,38.90,8750,8990,8650,11470,6190,8830,8805.42,2.43,0,1557,9743,9286,9013,8556,8283,9150,8420,89,2640,500,6350,10,1,17752276,1552,21.96,1.48,12,0.73,398.00,5916.00,13870,20240920,-36.99,7100,20240805,23.10,10200,-14.31,20250102,7220,21.05,20250409,13870,-36.99,20240920,7100,23.10,20240805,3.94,Y,234690,500,88 억,,431971,N,N,6514,N,00,N 20250508,150926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8750,-80,5,-0.91,1090902755,123851,37.25,8750,8990,8650,11470,6190,8830,8808.19,2.43,0,1784,9743,9286,9013,8556,8283,9150,8420,89,2640,500,6350,10,1,17752276,1553,21.98,1.48,12,0.70,398.00,5916.00,13870,20240920,-36.91,7100,20240805,23.24,10200,-14.22,20250102,7220,21.19,20250409,13870,-36.91,20240920,7100,23.24,20240805,3.94,Y,234690,500,88 억,,431971,N,N,4264,N,00,N 20250508,140922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8720,-110,5,-1.25,882504200,99961,30.06,8750,8990,8660,11470,6190,8830,8828.49,2.43,0,367,9743,9286,9013,8556,8283,9150,8420,89,2640,500,6350,10,1,17752276,1548,21.91,1.47,12,0.56,398.00,5916.00,13870,20240920,-37.13,7100,20240805,22.82,10200,-14.51,20250102,7220,20.78,20250409,13870,-37.13,20240920,7100,22.82,20240805,3.94,Y,234690,500,88 억,,431971,N,N,4264,N,00,N diff --git a/234920/price/prices-20250501.csv b/234920/price/prices-20250501.csv index 62e634a5cf25..9831879b297b 100644 --- a/234920/price/prices-20250501.csv +++ b/234920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,-190,5,-4.63,808789210,203964,75.65,4060,4095,3900,5330,2870,4100,3965.27,0.60,0,-24277,4270,4185,4105,4020,3940,4145,3980,68,1230,500,2780,5,1,13530910,529,-7.82,2.07,12,1.51,-500.00,1890.00,7910,20240703,-50.57,2965,20250409,31.87,5420,-27.86,20250428,2965,31.87,20250409,7910,-50.57,20240703,2965,31.87,20250409,0.00,Y,234920,500,67 억,,80827,N,N,8783,N,00,N +20250509,150931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3915,-185,5,-4.51,758037640,190984,70.83,4060,4095,3905,5330,2870,4100,3969.00,0.60,0,-23172,4270,4185,4105,4020,3940,4145,3980,68,1230,500,2780,5,1,13530910,530,-7.83,2.07,12,1.41,-500.00,1890.00,7910,20240703,-50.51,2965,20250409,32.04,5420,-27.77,20250428,2965,32.04,20250409,7910,-50.51,20240703,2965,32.04,20250409,0.00,Y,234920,500,67 억,,80827,N,N,22801,N,00,N +20250509,140927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-160,5,-3.90,693840052,174573,64.75,4060,4095,3905,5330,2870,4100,3974.37,0.60,0,-22292,4270,4185,4105,4020,3940,4145,3980,68,1230,500,2780,5,1,13530910,533,-7.88,2.08,12,1.29,-500.00,1890.00,7910,20240703,-50.19,2965,20250409,32.88,5420,-27.31,20250428,2965,32.88,20250409,7910,-50.19,20240703,2965,32.88,20250409,0.00,Y,234920,500,67 억,,80827,N,N,22801,N,00,N +20250509,130927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,-175,5,-4.27,654668002,164592,61.05,4060,4095,3905,5330,2870,4100,3977.39,0.60,0,-23553,4270,4185,4105,4020,3940,4145,3980,68,1230,500,2780,5,1,13530910,531,-7.85,2.08,12,1.22,-500.00,1890.00,7910,20240703,-50.38,2965,20250409,32.38,5420,-27.58,20250428,2965,32.38,20250409,7910,-50.38,20240703,2965,32.38,20250409,0.00,Y,234920,500,67 억,,80827,N,N,22801,N,00,N +20250509,120928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3987,-113,5,-2.76,607695487,152690,56.63,4060,4095,3905,5330,2870,4100,3979.79,0.60,0,-23105,4270,4185,4105,4020,3940,4145,3980,68,1230,500,2780,5,1,13530910,539,-7.97,2.11,12,1.13,-500.00,1890.00,7910,20240703,-49.60,2965,20250409,34.47,5420,-26.44,20250428,2965,34.47,20250409,7910,-49.60,20240703,2965,34.47,20250409,0.00,Y,234920,500,67 억,,80827,N,N,22801,N,00,N +20250509,110925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,-180,5,-4.39,447470318,112463,41.71,4060,4095,3905,5330,2870,4100,3978.63,0.60,0,-22070,4270,4185,4105,4020,3940,4145,3980,68,1230,500,2780,5,1,13530910,530,-7.84,2.07,12,0.83,-500.00,1890.00,7910,20240703,-50.44,2965,20250409,32.21,5420,-27.68,20250428,2965,32.21,20250409,7910,-50.44,20240703,2965,32.21,20250409,0.00,Y,234920,500,67 억,,80827,N,N,22801,N,00,N +20250509,100929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3930,-170,5,-4.15,329138120,82298,30.52,4060,4095,3925,5330,2870,4100,3999.13,0.60,0,-18257,4270,4185,4105,4020,3940,4145,3980,68,1230,500,2780,5,1,13530910,532,-7.86,2.08,12,0.61,-500.00,1890.00,7910,20240703,-50.32,2965,20250409,32.55,5420,-27.49,20250428,2965,32.55,20250409,7910,-50.32,20240703,2965,32.55,20250409,0.00,Y,234920,500,67 억,,80827,N,N,22801,N,00,N +20250509,090932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,-80,5,-1.95,66830810,16551,6.14,4060,4095,4015,5330,2870,4100,4037.21,0.60,0,-7128,4270,4185,4105,4020,3940,4145,3980,68,1230,500,2780,5,1,13530910,544,-8.04,2.13,12,0.12,-500.00,1890.00,7910,20240703,-49.18,2965,20250409,35.58,5420,-25.83,20250428,2965,35.58,20250409,7910,-49.18,20240703,2965,35.58,20250409,0.00,Y,234920,500,67 억,,80827,N,N,22801,N,00,N 20250508,160915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,-20,5,-0.49,1077926202,264123,7.51,4150,4190,4025,5350,2885,4120,4080.97,0.36,0,12427,5406,4762,4426,3782,3446,4595,3615,68,1230,500,2800,5,1,13530910,555,-8.20,2.17,12,1.95,-500.00,1890.00,7910,20240703,-48.17,2965,20250409,38.28,5420,-24.35,20250428,2965,38.28,20250409,7910,-48.17,20240703,2965,38.28,20250409,0.00,Y,234920,500,67 억,,48263,N,N,22801,N,00,N 20250508,150926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,-70,5,-1.70,998358917,244626,6.95,4150,4190,4025,5350,2885,4120,4081.15,0.36,0,15027,5406,4762,4426,3782,3446,4595,3615,68,1230,500,2800,5,1,13530910,548,-8.10,2.14,12,1.81,-500.00,1890.00,7910,20240703,-48.80,2965,20250409,36.59,5420,-25.28,20250428,2965,36.59,20250409,7910,-48.80,20240703,2965,36.59,20250409,0.00,Y,234920,500,67 억,,48263,N,N,1012,N,00,N 20250508,140923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,-65,5,-1.58,892350498,218446,6.21,4150,4190,4025,5350,2885,4120,4084.98,0.36,0,17088,5406,4762,4426,3782,3446,4595,3615,68,1230,500,2800,5,1,13530910,549,-8.11,2.15,12,1.61,-500.00,1890.00,7910,20240703,-48.74,2965,20250409,36.76,5420,-25.18,20250428,2965,36.76,20250409,7910,-48.74,20240703,2965,36.76,20250409,0.00,Y,234920,500,67 억,,48263,N,N,1012,N,00,N diff --git a/235980/price/prices-20250501.csv b/235980/price/prices-20250501.csv index 755fd8053150..ca96f33f7e43 100644 --- a/235980/price/prices-20250501.csv +++ b/235980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-90,5,-2.80,127320111,40510,53.15,3145,3220,3125,4185,2255,3220,3142.93,5.72,0,-3981,3453,3336,3193,3076,2933,3395,3135,171,965,500,2310,5,1,34275121,1073,-5.24,1.86,12,0.12,-597.00,1685.00,10070,20240425,-68.92,2750,20250409,13.82,4975,-37.09,20250109,2750,13.82,20250409,9910,-68.42,20240604,2750,13.82,20250409,0.86,Y,235980,500,171 억,,1960250,N,N,1215,N,00,N +20250509,150932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3132,-88,5,-2.73,120025380,38182,50.09,3145,3220,3125,4185,2255,3220,3143.51,5.72,0,-3535,3453,3336,3193,3076,2933,3395,3135,171,965,500,2310,5,1,34275121,1073,-5.25,1.86,12,0.11,-597.00,1685.00,10070,20240425,-68.90,2750,20250409,13.89,4975,-37.05,20250109,2750,13.89,20250409,9910,-68.40,20240604,2750,13.89,20250409,0.86,Y,235980,500,171 억,,1960250,N,N,1583,N,00,N +20250509,140928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,-75,5,-2.33,99084605,31501,41.33,3145,3220,3125,4185,2255,3220,3145.44,5.72,0,-1812,3453,3336,3193,3076,2933,3395,3135,171,965,500,2310,5,1,34275121,1078,-5.27,1.87,12,0.09,-597.00,1685.00,10070,20240425,-68.77,2750,20250409,14.36,4975,-36.78,20250109,2750,14.36,20250409,9910,-68.26,20240604,2750,14.36,20250409,0.86,Y,235980,500,171 억,,1960250,N,N,1583,N,00,N +20250509,130927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-90,5,-2.80,65415900,20768,27.25,3145,3220,3125,4185,2255,3220,3149.84,5.72,0,-3998,3453,3336,3193,3076,2933,3395,3135,171,965,500,2310,5,1,34275121,1073,-5.24,1.86,12,0.06,-597.00,1685.00,10070,20240425,-68.92,2750,20250409,13.82,4975,-37.09,20250109,2750,13.82,20250409,9910,-68.42,20240604,2750,13.82,20250409,0.86,Y,235980,500,171 억,,1960250,N,N,1583,N,00,N +20250509,120929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3170,-50,5,-1.55,59323435,18825,24.70,3145,3220,3125,4185,2255,3220,3151.31,5.72,0,-3296,3453,3336,3193,3076,2933,3395,3135,171,965,500,2310,5,1,34275121,1087,-5.31,1.88,12,0.05,-597.00,1685.00,10070,20240425,-68.52,2750,20250409,15.27,4975,-36.28,20250109,2750,15.27,20250409,9910,-68.01,20240604,2750,15.27,20250409,0.86,Y,235980,500,171 억,,1960250,N,N,1583,N,00,N +20250509,110925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,-80,5,-2.48,54803435,17394,22.82,3145,3220,3125,4185,2255,3220,3150.71,5.72,0,-2073,3453,3336,3193,3076,2933,3395,3135,171,965,500,2310,5,1,34275121,1076,-5.26,1.86,12,0.05,-597.00,1685.00,10070,20240425,-68.82,2750,20250409,14.18,4975,-36.88,20250109,2750,14.18,20250409,9910,-68.31,20240604,2750,14.18,20250409,0.86,Y,235980,500,171 억,,1960250,N,N,1583,N,00,N +20250509,100929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,-70,5,-2.17,35377060,11210,14.71,3145,3220,3125,4185,2255,3220,3155.85,5.72,0,-1348,3453,3336,3193,3076,2933,3395,3135,171,965,500,2310,5,1,34275121,1080,-5.28,1.87,12,0.03,-597.00,1685.00,10070,20240425,-68.72,2750,20250409,14.55,4975,-36.68,20250109,2750,14.55,20250409,9910,-68.21,20240604,2750,14.55,20250409,0.86,Y,235980,500,171 억,,1960250,N,N,1583,N,00,N +20250509,090932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,-5,5,-0.16,9818125,3098,4.06,3145,3220,3145,4185,2255,3220,3169.18,5.72,0,852,3453,3336,3193,3076,2933,3395,3135,171,965,500,2310,5,1,34275121,1102,-5.39,1.91,12,0.01,-597.00,1685.00,10070,20240425,-68.07,2750,20250409,16.91,4975,-35.38,20250109,2750,16.91,20250409,9910,-67.56,20240604,2750,16.91,20250409,0.86,Y,235980,500,171 억,,1960250,N,N,1583,N,00,N 20250508,160915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,45,2,1.42,245936306,76131,76.07,3175,3310,3050,4125,2225,3175,3230.44,5.68,0,12358,3348,3261,3168,3081,2988,3215,3035,171,950,500,2280,5,1,34275121,1104,-5.39,1.91,12,0.22,-597.00,1685.00,10150,20240424,-68.28,2750,20250409,17.09,4975,-35.28,20250109,2750,17.09,20250409,9910,-67.51,20240604,2750,17.09,20250409,0.88,Y,235980,500,171 억,,1947981,N,N,1583,N,00,N 20250508,150927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3205,30,2,0.94,231144281,71543,71.49,3175,3310,3050,4125,2225,3175,3230.84,5.68,0,11205,3348,3261,3168,3081,2988,3215,3035,171,950,500,2280,5,1,34275121,1099,-5.37,1.90,12,0.21,-597.00,1685.00,10150,20240424,-68.42,2750,20250409,16.55,4975,-35.58,20250109,2750,16.55,20250409,9910,-67.66,20240604,2750,16.55,20250409,0.88,Y,235980,500,171 억,,1947981,N,N,9972,N,00,N 20250508,140923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3230,55,2,1.73,211830346,65549,65.50,3175,3310,3050,4125,2225,3175,3231.63,5.68,0,12995,3348,3261,3168,3081,2988,3215,3035,171,950,500,2280,5,1,34275121,1107,-5.41,1.92,12,0.19,-597.00,1685.00,10150,20240424,-68.18,2750,20250409,17.45,4975,-35.08,20250109,2750,17.45,20250409,9910,-67.41,20240604,2750,17.45,20250409,0.88,Y,235980,500,171 억,,1947981,N,N,9972,N,00,N diff --git a/236030/price/prices-20250501.csv b/236030/price/prices-20250501.csv index 56a81a41ce00..aa4896052859 100644 --- a/236030/price/prices-20250501.csv +++ b/236030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160921,57,100.00,KONEX,,,N,N,N,N, ,N,799,-31,5,-3.73,141999,201,21.97,706,799,706,954,706,830,706.46,0.00,0,0,873,851,808,786,743,862,797,10,124,500,490,1,1,2033332,16,-1.71,3.10,12,0.01,-466.00,258.00,2100,20240425,-61.95,450,20240820,77.56,1150,-30.52,20250402,706,13.17,20250509,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250509,150932,57,100.00,KONEX,,,N,N,N,N, ,N,799,-31,5,-3.73,141999,201,21.97,706,799,706,954,706,830,706.46,0.00,0,0,873,851,808,786,743,862,797,10,124,500,490,1,1,2033332,16,-1.71,3.10,12,0.01,-466.00,258.00,2100,20240425,-61.95,450,20240820,77.56,1150,-30.52,20250402,706,13.17,20250509,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250509,140928,57,100.00,KONEX,,,N,N,N,N, ,N,799,-31,5,-3.73,141999,201,21.97,706,799,706,954,706,830,706.46,0.00,0,0,873,851,808,786,743,862,797,10,124,500,490,1,1,2033332,16,-1.71,3.10,12,0.01,-466.00,258.00,2100,20240425,-61.95,450,20240820,77.56,1150,-30.52,20250402,706,13.17,20250509,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250509,130927,57,100.00,KONEX,,,N,N,N,N, ,N,799,-31,5,-3.73,141999,201,21.97,706,799,706,954,706,830,706.46,0.00,0,0,873,851,808,786,743,862,797,10,124,500,490,1,1,2033332,16,-1.71,3.10,12,0.01,-466.00,258.00,2100,20240425,-61.95,450,20240820,77.56,1150,-30.52,20250402,706,13.17,20250509,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250509,120929,57,100.00,KONEX,,,N,N,N,N, ,N,799,-31,5,-3.73,141999,201,21.97,706,799,706,954,706,830,706.46,0.00,0,0,873,851,808,786,743,862,797,10,124,500,490,1,1,2033332,16,-1.71,3.10,12,0.01,-466.00,258.00,2100,20240425,-61.95,450,20240820,77.56,1150,-30.52,20250402,706,13.17,20250509,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250509,110925,57,100.00,KONEX,,,N,N,N,N, ,N,799,-31,5,-3.73,141999,201,21.97,706,799,706,954,706,830,706.46,0.00,0,0,873,851,808,786,743,862,797,10,124,500,490,1,1,2033332,16,-1.71,3.10,12,0.01,-466.00,258.00,2100,20240425,-61.95,450,20240820,77.56,1150,-30.52,20250402,706,13.17,20250509,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250509,100930,57,100.00,KONEX,,,N,N,N,N, ,N,799,-31,5,-3.73,141999,201,21.97,706,799,706,954,706,830,706.46,0.00,0,0,873,851,808,786,743,862,797,10,124,500,490,1,1,2033332,16,-1.71,3.10,12,0.01,-466.00,258.00,2100,20240425,-61.95,450,20240820,77.56,1150,-30.52,20250402,706,13.17,20250509,2000,-60.05,20240625,450,77.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250509,090932,57,100.00,KONEX,,,N,N,N,N, ,N,830,0,3,0.00,0,0,0.00,0,0,0,954,706,830,0.00,0.00,0,0,873,851,808,786,743,862,797,10,124,500,490,1,1,2033332,17,-1.78,3.22,12,0.00,-466.00,258.00,2100,20240425,-60.48,450,20240820,84.44,1150,-27.83,20250402,743,11.71,20250228,2000,-58.50,20240625,450,84.44,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N 20250508,160915,57,100.00,KONEX,,,N,N,N,N, ,N,830,-69,5,-7.68,728760,915,314.43,765,830,765,1033,765,899,796.46,0.00,0,0,988,943,854,809,720,966,832,10,134,500,530,1,1,2033332,17,-1.78,3.22,12,0.05,-466.00,258.00,2775,20240424,-70.09,450,20240820,84.44,1150,-27.83,20250402,743,11.71,20250228,2000,-58.50,20240625,450,84.44,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N 20250508,150927,57,100.00,KONEX,,,N,N,N,N, ,N,830,-69,5,-7.68,728760,915,314.43,765,830,765,1033,765,899,796.46,0.00,0,0,988,943,854,809,720,966,832,10,134,500,530,1,1,2033332,17,-1.78,3.22,12,0.05,-466.00,258.00,2775,20240424,-70.09,450,20240820,84.44,1150,-27.83,20250402,743,11.71,20250228,2000,-58.50,20240625,450,84.44,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N 20250508,140923,57,100.00,KONEX,,,N,N,N,N, ,N,830,-69,5,-7.68,728760,915,314.43,765,830,765,1033,765,899,796.46,0.00,0,0,988,943,854,809,720,966,832,10,134,500,530,1,1,2033332,17,-1.78,3.22,12,0.05,-466.00,258.00,2775,20240424,-70.09,450,20240820,84.44,1150,-27.83,20250402,743,11.71,20250228,2000,-58.50,20240625,450,84.44,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N diff --git a/236200/price/prices-20250501.csv b/236200/price/prices-20250501.csv index 9533e10e61b4..1de166618056 100644 --- a/236200/price/prices-20250501.csv +++ b/236200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160921,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,34150,-600,5,-1.73,1610403200,46914,39.97,34900,35000,33600,45150,24350,34750,34326.71,19.40,0,-3921,36083,35416,34083,33416,32083,35750,33750,36,10400,500,25710,50,1,7193273,2457,7.56,1.01,12,0.65,4516.00,33854.00,35000,20250509,-2.43,22000,20241113,55.23,35000,-2.43,20250509,23550,45.01,20250203,35000,-2.43,20250509,22000,55.23,20241113,2.22,Y,236200,500,35 억,,1395346,N,N,337,N,00,N +20250509,150932,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,34050,-700,5,-2.01,1529136600,44530,37.94,34900,35000,33600,45150,24350,34750,34339.47,19.40,0,-3368,36083,35416,34083,33416,32083,35750,33750,36,10400,500,25710,50,1,7193273,2449,7.54,1.01,12,0.62,4516.00,33854.00,35000,20250509,-2.71,22000,20241113,54.77,35000,-2.71,20250509,23550,44.59,20250203,35000,-2.71,20250509,22000,54.77,20241113,2.22,Y,236200,500,35 억,,1395346,N,N,1114,N,00,N +20250509,140928,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,34250,-500,5,-1.44,1351353900,39317,33.50,34900,35000,33600,45150,24350,34750,34370.73,19.40,0,-2164,36083,35416,34083,33416,32083,35750,33750,36,10400,500,25710,50,1,7193273,2464,7.58,1.01,12,0.55,4516.00,33854.00,35000,20250509,-2.14,22000,20241113,55.68,35000,-2.14,20250509,23550,45.44,20250203,35000,-2.14,20250509,22000,55.68,20241113,2.22,Y,236200,500,35 억,,1395346,N,N,1114,N,00,N +20250509,130928,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,33950,-800,5,-2.30,1221355700,35505,30.25,34900,35000,33600,45150,24350,34750,34399.54,19.40,0,-756,36083,35416,34083,33416,32083,35750,33750,36,10400,500,25710,50,1,7193273,2442,7.52,1.00,12,0.49,4516.00,33854.00,35000,20250509,-3.00,22000,20241113,54.32,35000,-3.00,20250509,23550,44.16,20250203,35000,-3.00,20250509,22000,54.32,20241113,2.22,Y,236200,500,35 억,,1395346,N,N,1114,N,00,N +20250509,120929,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,34100,-650,5,-1.87,1037255450,30063,25.61,34900,35000,33950,45150,24350,34750,34502.73,19.40,0,-703,36083,35416,34083,33416,32083,35750,33750,36,10400,500,25710,50,1,7193273,2453,7.55,1.01,12,0.42,4516.00,33854.00,35000,20250509,-2.57,22000,20241113,55.00,35000,-2.57,20250509,23550,44.80,20250203,35000,-2.57,20250509,22000,55.00,20241113,2.22,Y,236200,500,35 억,,1395346,N,N,1114,N,00,N +20250509,110925,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,34300,-450,5,-1.29,872208700,25226,21.49,34900,35000,34000,45150,24350,34750,34575.78,19.40,0,-322,36083,35416,34083,33416,32083,35750,33750,36,10400,500,25710,50,1,7193273,2467,7.60,1.01,12,0.35,4516.00,33854.00,35000,20250509,-2.00,22000,20241113,55.91,35000,-2.00,20250509,23550,45.65,20250203,35000,-2.00,20250509,22000,55.91,20241113,2.22,Y,236200,500,35 억,,1395346,N,N,1114,N,00,N +20250509,100930,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,34600,-150,5,-0.43,657747200,18968,16.16,34900,35000,34200,45150,24350,34750,34676.68,19.40,0,29,36083,35416,34083,33416,32083,35750,33750,36,10400,500,25710,50,1,7193273,2489,7.66,1.02,12,0.26,4516.00,33854.00,35000,20250509,-1.14,22000,20241113,57.27,35000,-1.14,20250509,23550,46.92,20250203,35000,-1.14,20250509,22000,57.27,20241113,2.22,Y,236200,500,35 억,,1395346,N,N,1114,N,00,N +20250509,090932,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,34700,-50,5,-0.14,218331200,6264,5.34,34900,35000,34650,45150,24350,34750,34854.92,19.40,0,-1450,36083,35416,34083,33416,32083,35750,33750,36,10400,500,25710,50,1,7193273,2496,7.68,1.02,12,0.09,4516.00,33854.00,35000,20250509,-0.86,22000,20241113,57.73,35000,-0.86,20250509,23550,47.35,20250203,35000,-0.86,20250509,22000,57.73,20241113,2.22,Y,236200,500,35 억,,1395346,N,N,1114,N,00,N 20250508,160915,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,34750,1850,2,5.62,3993927700,117373,197.50,33150,34750,32750,42750,23050,32900,34027.57,19.47,0,5968,34166,33532,32466,31832,30766,33850,32150,36,9850,500,24340,50,1,7193273,2500,7.69,1.03,12,1.63,4516.00,33854.00,34750,20250508,0.00,22000,20241113,57.95,34750,0.00,20250508,23550,47.56,20250203,34750,0.00,20250508,22000,57.95,20241113,2.21,Y,236200,500,35 억,,1400676,N,N,1114,N,00,N 20250508,150927,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,34550,1650,2,5.02,3529858725,103993,174.99,33150,34750,32750,42750,23050,32900,33943.23,19.47,0,7204,34166,33532,32466,31832,30766,33850,32150,36,9850,500,24340,50,1,7193273,2485,7.65,1.02,12,1.45,4516.00,33854.00,34750,20250508,-0.58,22000,20241113,57.05,34750,-0.58,20250508,23550,46.71,20250203,34750,-0.58,20250508,22000,57.05,20241113,2.21,Y,236200,500,35 억,,1400676,N,N,203,N,00,N 20250508,140923,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,34450,1550,2,4.71,2665634200,78991,132.92,33150,34500,32750,42750,23050,32900,33746.05,19.47,0,8963,34166,33532,32466,31832,30766,33850,32150,36,9850,500,24340,50,1,7193273,2478,7.63,1.02,12,1.10,4516.00,33854.00,34500,20250508,-0.14,22000,20241113,56.59,34500,-0.14,20250508,23550,46.28,20250203,34500,-0.14,20250508,22000,56.59,20241113,2.21,Y,236200,500,35 억,,1400676,N,N,203,N,00,N diff --git a/236340/price/prices-20250501.csv b/236340/price/prices-20250501.csv index 23d155533655..3e2f5630cab5 100644 --- a/236340/price/prices-20250501.csv +++ b/236340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160922,57,100.00,KONEX,,,N,N,N,N, ,N,2380,-5,5,-0.21,138130,62,40.79,2200,2385,2200,2740,2030,2385,2227.90,0.00,0,0,2455,2420,2360,2325,2265,2390,2295,15,355,500,1430,5,1,3014647,72,-3.30,-0.68,12,0.00,-722.00,-3488.00,6400,20240612,-62.81,2040,20250423,16.67,3600,-33.89,20250214,2040,16.67,20250423,6400,-62.81,20240612,2040,16.67,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250509,150932,57,100.00,KONEX,,,N,N,N,N, ,N,2380,-5,5,-0.21,138130,62,40.79,2200,2385,2200,2740,2030,2385,2227.90,0.00,0,0,2455,2420,2360,2325,2265,2390,2295,15,355,500,1430,5,1,3014647,72,-3.30,-0.68,12,0.00,-722.00,-3488.00,6400,20240612,-62.81,2040,20250423,16.67,3600,-33.89,20250214,2040,16.67,20250423,6400,-62.81,20240612,2040,16.67,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250509,140928,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-185,5,-7.76,110370,50,32.89,2200,2385,2200,2740,2030,2385,2207.40,0.00,0,0,2455,2420,2360,2325,2265,2390,2295,15,355,500,1430,5,1,3014647,66,-3.05,-0.63,12,0.00,-722.00,-3488.00,6400,20240612,-65.62,2040,20250423,7.84,3600,-38.89,20250214,2040,7.84,20250423,6400,-65.62,20240612,2040,7.84,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250509,130928,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-185,5,-7.76,22370,10,6.58,2200,2385,2200,2740,2030,2385,2237.00,0.00,0,0,2455,2420,2360,2325,2265,2390,2295,15,355,500,1430,5,1,3014647,66,-3.05,-0.63,12,0.00,-722.00,-3488.00,6400,20240612,-65.62,2040,20250423,7.84,3600,-38.89,20250214,2040,7.84,20250423,6400,-65.62,20240612,2040,7.84,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250509,120929,57,100.00,KONEX,,,N,N,N,N, ,N,2385,0,3,0.00,4585,2,1.32,2200,2385,2200,2740,2030,2385,2292.50,0.00,0,0,2455,2420,2360,2325,2265,2390,2295,15,355,500,1430,5,1,3014647,72,-3.30,-0.68,12,0.00,-722.00,-3488.00,6400,20240612,-62.73,2040,20250423,16.91,3600,-33.75,20250214,2040,16.91,20250423,6400,-62.73,20240612,2040,16.91,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250509,110926,57,100.00,KONEX,,,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,2740,2030,2385,0.00,0.00,0,0,2455,2420,2360,2325,2265,2390,2295,15,355,500,1430,5,1,3014647,72,-3.30,-0.68,12,0.00,-722.00,-3488.00,6400,20240612,-62.73,2040,20250423,16.91,3600,-33.75,20250214,2040,16.91,20250423,6400,-62.73,20240612,2040,16.91,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250509,100930,57,100.00,KONEX,,,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,2740,2030,2385,0.00,0.00,0,0,2455,2420,2360,2325,2265,2390,2295,15,355,500,1430,5,1,3014647,72,-3.30,-0.68,12,0.00,-722.00,-3488.00,6400,20240612,-62.73,2040,20250423,16.91,3600,-33.75,20250214,2040,16.91,20250423,6400,-62.73,20240612,2040,16.91,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250509,090933,57,100.00,KONEX,,,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,2740,2030,2385,0.00,0.00,0,0,2455,2420,2360,2325,2265,2390,2295,15,355,500,1430,5,1,3014647,72,-3.30,-0.68,12,0.00,-722.00,-3488.00,6400,20240612,-62.73,2040,20250423,16.91,3600,-33.75,20250214,2040,16.91,20250423,6400,-62.73,20240612,2040,16.91,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N 20250508,160916,57,100.00,KONEX,,,N,N,N,N, ,N,2385,-10,5,-0.42,362130,152,2171.43,2395,2395,2300,2750,2040,2395,2382.43,0.00,0,0,2401,2397,2396,2392,2391,2397,2392,15,355,500,1430,5,1,3014647,72,-3.30,-0.68,12,0.01,-722.00,-3488.00,6400,20240612,-62.73,2040,20250423,16.91,3600,-33.75,20250214,2040,16.91,20250423,6400,-62.73,20240612,2040,16.91,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N 20250508,150927,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,313745,131,1871.43,2395,2395,2395,2750,2040,2395,2395.00,0.00,0,0,2401,2397,2396,2392,2391,2397,2392,15,355,500,1430,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.58,2040,20250423,17.40,3600,-33.47,20250214,2040,17.40,20250423,6400,-62.58,20240612,2040,17.40,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N 20250508,140924,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,313745,131,1871.43,2395,2395,2395,2750,2040,2395,2395.00,0.00,0,0,2401,2397,2396,2392,2391,2397,2392,15,355,500,1430,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.58,2040,20250423,17.40,3600,-33.47,20250214,2040,17.40,20250423,6400,-62.58,20240612,2040,17.40,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N diff --git a/236810/price/prices-20250501.csv b/236810/price/prices-20250501.csv index c2f35005db2e..0fb169a502e2 100644 --- a/236810/price/prices-20250501.csv +++ b/236810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,-25,5,-0.81,102034735,33370,145.96,3085,3170,3040,4010,2160,3085,3057.68,1.66,0,-9661,3138,3111,3088,3061,3038,3125,3075,17,925,100,2150,5,1,16975426,519,-7.87,1.67,12,0.20,-389.00,1832.00,7850,20240603,-61.02,2760,20250409,10.87,4110,-25.55,20250320,2760,10.87,20250409,7850,-61.02,20240603,2760,10.87,20250409,2.70,Y,236810,100,16 억,,280984,N,N,0,N,00,N +20250509,150933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3045,-40,5,-1.30,99452105,32526,142.26,3085,3170,3040,4010,2160,3085,3057.62,1.66,0,-9287,3138,3111,3088,3061,3038,3125,3075,17,925,100,2150,5,1,16975426,517,-7.83,1.66,12,0.19,-389.00,1832.00,7850,20240603,-61.21,2760,20250409,10.33,4110,-25.91,20250320,2760,10.33,20250409,7850,-61.21,20240603,2760,10.33,20250409,2.70,Y,236810,100,16 억,,280984,N,N,0,N,00,N +20250509,140929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3045,-40,5,-1.30,83588630,27318,119.49,3085,3170,3045,4010,2160,3085,3059.84,1.66,0,-11157,3138,3111,3088,3061,3038,3125,3075,17,925,100,2150,5,1,16975426,517,-7.83,1.66,12,0.16,-389.00,1832.00,7850,20240603,-61.21,2760,20250409,10.33,4110,-25.91,20250320,2760,10.33,20250409,7850,-61.21,20240603,2760,10.33,20250409,2.70,Y,236810,100,16 억,,280984,N,N,0,N,00,N +20250509,130928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,-30,5,-0.97,70224280,22932,100.30,3085,3170,3045,4010,2160,3085,3062.28,1.66,0,-10866,3138,3111,3088,3061,3038,3125,3075,17,925,100,2150,5,1,16975426,519,-7.85,1.67,12,0.14,-389.00,1832.00,7850,20240603,-61.08,2760,20250409,10.69,4110,-25.67,20250320,2760,10.69,20250409,7850,-61.08,20240603,2760,10.69,20250409,2.70,Y,236810,100,16 억,,280984,N,N,0,N,00,N +20250509,120930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,-30,5,-0.97,56600025,18474,80.80,3085,3170,3045,4010,2160,3085,3063.77,1.66,0,-9442,3138,3111,3088,3061,3038,3125,3075,17,925,100,2150,5,1,16975426,519,-7.85,1.67,12,0.11,-389.00,1832.00,7850,20240603,-61.08,2760,20250409,10.69,4110,-25.67,20250320,2760,10.69,20250409,7850,-61.08,20240603,2760,10.69,20250409,2.70,Y,236810,100,16 억,,280984,N,N,0,N,00,N +20250509,110926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,-30,5,-0.97,51817090,16912,73.97,3085,3170,3045,4010,2160,3085,3063.92,1.66,0,-8262,3138,3111,3088,3061,3038,3125,3075,17,925,100,2150,5,1,16975426,519,-7.85,1.67,12,0.10,-389.00,1832.00,7850,20240603,-61.08,2760,20250409,10.69,4110,-25.67,20250320,2760,10.69,20250409,7850,-61.08,20240603,2760,10.69,20250409,2.70,Y,236810,100,16 억,,280984,N,N,0,N,00,N +20250509,100930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,-25,5,-0.81,41062620,13391,58.57,3085,3170,3045,4010,2160,3085,3066.43,1.66,0,-7399,3138,3111,3088,3061,3038,3125,3075,17,925,100,2150,5,1,16975426,519,-7.87,1.67,12,0.08,-389.00,1832.00,7850,20240603,-61.02,2760,20250409,10.87,4110,-25.55,20250320,2760,10.87,20250409,7850,-61.02,20240603,2760,10.87,20250409,2.70,Y,236810,100,16 억,,280984,N,N,0,N,00,N +20250509,090933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,-20,5,-0.65,2883735,937,4.10,3085,3110,3065,4010,2160,3085,3077.63,1.66,0,-535,3138,3111,3088,3061,3038,3125,3075,17,925,100,2150,5,1,16975426,520,-7.88,1.67,12,0.01,-389.00,1832.00,7850,20240603,-60.96,2760,20250409,11.05,4110,-25.43,20250320,2760,11.05,20250409,7850,-60.96,20240603,2760,11.05,20250409,2.70,Y,236810,100,16 억,,280984,N,N,0,N,00,N 20250508,160916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,5,2,0.16,70210741,22807,59.49,3080,3115,3065,4000,2160,3080,3078.47,1.70,0,-8375,3133,3106,3073,3046,3013,3090,3030,17,920,100,2150,5,1,16975426,524,-7.93,1.68,12,0.13,-389.00,1832.00,7850,20240603,-60.70,2760,20250409,11.78,4110,-24.94,20250320,2760,11.78,20250409,7850,-60.70,20240603,2760,11.78,20250409,2.69,Y,236810,100,16 억,,289359,N,N,5400,N,00,N 20250508,150928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3072,-8,5,-0.26,66294294,21536,56.18,3080,3115,3065,4000,2160,3080,3078.30,1.70,0,-7979,3133,3106,3073,3046,3013,3090,3030,17,920,100,2150,5,1,16975426,521,-7.90,1.68,12,0.13,-389.00,1832.00,7850,20240603,-60.87,2760,20250409,11.30,4110,-25.26,20250320,2760,11.30,20250409,7850,-60.87,20240603,2760,11.30,20250409,2.69,Y,236810,100,16 억,,289359,N,N,5400,N,00,N 20250508,140924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,-10,5,-0.32,54372145,17652,46.05,3080,3115,3065,4000,2160,3080,3080.23,1.70,0,-7094,3133,3106,3073,3046,3013,3090,3030,17,920,100,2150,5,1,16975426,521,-7.89,1.68,12,0.10,-389.00,1832.00,7850,20240603,-60.89,2760,20250409,11.23,4110,-25.30,20250320,2760,11.23,20250409,7850,-60.89,20240603,2760,11.23,20250409,2.69,Y,236810,100,16 억,,289359,N,N,5400,N,00,N diff --git a/237690/price/prices-20250501.csv b/237690/price/prices-20250501.csv index 0d57e4bb679c..bd724cff10b1 100644 --- a/237690/price/prices-20250501.csv +++ b/237690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160922,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74600,-900,5,-1.19,3195799350,42817,48.62,75500,75700,74300,98100,52900,75500,74638.57,5.69,0,-8818,77766,76632,75766,74632,73766,77200,75200,101,22600,500,55870,100,1,20152888,15034,43.32,2.99,12,0.21,1722.00,24966.00,120800,20240829,-38.25,66600,20250407,12.01,98000,-23.88,20250210,66600,12.01,20250407,120800,-38.25,20240829,66600,12.01,20250407,3.55,Y,237690,500,100 억,,1147448,N,N,2666,N,00,N +20250509,150933,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74600,-900,5,-1.19,3034294350,40652,46.16,75500,75700,74300,98100,52900,75500,74640.72,5.69,0,-9123,77766,76632,75766,74632,73766,77200,75200,101,22600,500,55870,100,1,20152888,15034,43.32,2.99,12,0.20,1722.00,24966.00,120800,20240829,-38.25,66600,20250407,12.01,98000,-23.88,20250210,66600,12.01,20250407,120800,-38.25,20240829,66600,12.01,20250407,3.55,Y,237690,500,100 억,,1147448,N,N,13854,N,00,N +20250509,140929,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74400,-1100,5,-1.46,2579063850,34539,39.22,75500,75700,74300,98100,52900,75500,74671.06,5.69,0,-8702,77766,76632,75766,74632,73766,77200,75200,101,22600,500,55870,100,1,20152888,14994,43.21,2.98,12,0.17,1722.00,24966.00,120800,20240829,-38.41,66600,20250407,11.71,98000,-24.08,20250210,66600,11.71,20250407,120800,-38.41,20240829,66600,11.71,20250407,3.55,Y,237690,500,100 억,,1147448,N,N,13854,N,00,N +20250509,130928,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74500,-1000,5,-1.32,2140684600,28651,32.53,75500,75700,74300,98100,52900,75500,74715.88,5.69,0,-8235,77766,76632,75766,74632,73766,77200,75200,101,22600,500,55870,100,1,20152888,15014,43.26,2.98,12,0.14,1722.00,24966.00,120800,20240829,-38.33,66600,20250407,11.86,98000,-23.98,20250210,66600,11.86,20250407,120800,-38.33,20240829,66600,11.86,20250407,3.55,Y,237690,500,100 억,,1147448,N,N,13854,N,00,N +20250509,120930,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74400,-1100,5,-1.46,1592222450,21280,24.16,75500,75700,74300,98100,52900,75500,74822.48,5.69,0,-7424,77766,76632,75766,74632,73766,77200,75200,101,22600,500,55870,100,1,20152888,14994,43.21,2.98,12,0.11,1722.00,24966.00,120800,20240829,-38.41,66600,20250407,11.71,98000,-24.08,20250210,66600,11.71,20250407,120800,-38.41,20240829,66600,11.71,20250407,3.55,Y,237690,500,100 억,,1147448,N,N,13854,N,00,N +20250509,110926,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74300,-1200,5,-1.59,1361027200,18175,20.64,75500,75700,74300,98100,52900,75500,74884.58,5.69,0,-6940,77766,76632,75766,74632,73766,77200,75200,101,22600,500,55870,100,1,20152888,14974,43.15,2.98,12,0.09,1722.00,24966.00,120800,20240829,-38.49,66600,20250407,11.56,98000,-24.18,20250210,66600,11.56,20250407,120800,-38.49,20240829,66600,11.56,20250407,3.55,Y,237690,500,100 억,,1147448,N,N,13854,N,00,N +20250509,100931,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75000,-500,5,-0.66,793970700,10576,12.01,75500,75700,74800,98100,52900,75500,75072.87,5.69,0,-4149,77766,76632,75766,74632,73766,77200,75200,101,22600,500,55870,100,1,20152888,15115,43.55,3.00,12,0.05,1722.00,24966.00,120800,20240829,-37.91,66600,20250407,12.61,98000,-23.47,20250210,66600,12.61,20250407,120800,-37.91,20240829,66600,12.61,20250407,3.55,Y,237690,500,100 억,,1147448,N,N,13854,N,00,N +20250509,090933,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75300,-200,5,-0.26,118778800,1576,1.79,75500,75700,75200,98100,52900,75500,75367.26,5.69,0,-144,77766,76632,75766,74632,73766,77200,75200,101,22600,500,55870,100,1,20152888,15175,43.73,3.02,12,0.01,1722.00,24966.00,120800,20240829,-37.67,66600,20250407,13.06,98000,-23.16,20250210,66600,13.06,20250407,120800,-37.67,20240829,66600,13.06,20250407,3.55,Y,237690,500,100 억,,1147448,N,N,13854,N,00,N 20250508,160916,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75500,500,2,0.67,6674146750,88072,82.99,75100,76900,74900,97500,52500,75000,75780.58,5.63,0,11541,79600,77300,76000,73700,72400,76650,73050,101,22500,500,55500,100,1,20152888,15215,43.84,3.02,12,0.44,1722.00,24966.00,120800,20240829,-37.50,66600,20250407,13.36,98000,-22.96,20250210,66600,13.36,20250407,120800,-37.50,20240829,66600,13.36,20250407,3.56,Y,237690,500,100 억,,1133647,N,N,13854,N,00,N 20250508,150928,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75300,300,2,0.40,5053708150,66602,62.76,75100,76900,74900,97500,52500,75000,75879.23,5.63,0,10128,79600,77300,76000,73700,72400,76650,73050,101,22500,500,55500,100,1,20152888,15175,43.73,3.02,12,0.33,1722.00,24966.00,120800,20240829,-37.67,66600,20250407,13.06,98000,-23.16,20250210,66600,13.06,20250407,120800,-37.67,20240829,66600,13.06,20250407,3.56,Y,237690,500,100 억,,1133647,N,N,12033,N,00,N 20250508,140924,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,75500,500,2,0.67,4285851550,56425,53.17,75100,76900,74900,97500,52500,75000,75956.61,5.63,0,9539,79600,77300,76000,73700,72400,76650,73050,101,22500,500,55500,100,1,20152888,15215,43.84,3.02,12,0.28,1722.00,24966.00,120800,20240829,-37.50,66600,20250407,13.36,98000,-22.96,20250210,66600,13.36,20250407,120800,-37.50,20240829,66600,13.36,20250407,3.56,Y,237690,500,100 억,,1133647,N,N,12033,N,00,N diff --git a/237750/price/prices-20250501.csv b/237750/price/prices-20250501.csv index 20b4df71dfbe..1102b309a780 100644 --- a/237750/price/prices-20250501.csv +++ b/237750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,-40,5,-0.97,36105480,8847,74.39,4120,4170,4020,5350,2885,4120,4081.10,0.89,0,-1124,4176,4147,4091,4062,4006,4162,4077,32,1230,500,2630,5,1,6496600,265,11.86,0.39,12,0.14,344.00,10452.00,7640,20240508,-46.60,3280,20241209,24.39,4545,-10.23,20250423,3505,16.41,20250408,7200,-43.33,20240516,3280,24.39,20241209,0.50,Y,237750,500,32 억,,57631,N,N,918,N,00,N +20250509,150933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,-65,5,-1.58,33071200,8102,68.13,4120,4170,4020,5350,2885,4120,4081.86,0.89,0,-710,4176,4147,4091,4062,4006,4162,4077,32,1230,500,2630,5,1,6496600,263,11.79,0.39,12,0.12,344.00,10452.00,7640,20240508,-46.92,3280,20241209,23.63,4545,-10.78,20250423,3505,15.69,20250408,7200,-43.68,20240516,3280,23.63,20241209,0.50,Y,237750,500,32 억,,57631,N,N,1543,N,00,N +20250509,140929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,-65,5,-1.58,28480680,6969,58.60,4120,4170,4020,5350,2885,4120,4086.77,0.89,0,-1096,4176,4147,4091,4062,4006,4162,4077,32,1230,500,2630,5,1,6496600,263,11.79,0.39,12,0.11,344.00,10452.00,7640,20240508,-46.92,3280,20241209,23.63,4545,-10.78,20250423,3505,15.69,20250408,7200,-43.68,20240516,3280,23.63,20241209,0.50,Y,237750,500,32 억,,57631,N,N,1543,N,00,N +20250509,130929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4040,-80,5,-1.94,24913175,6089,51.20,4120,4170,4020,5350,2885,4120,4091.51,0.89,0,-724,4176,4147,4091,4062,4006,4162,4077,32,1230,500,2630,5,1,6496600,262,11.74,0.39,12,0.09,344.00,10452.00,7640,20240508,-47.12,3280,20241209,23.17,4545,-11.11,20250423,3505,15.26,20250408,7200,-43.89,20240516,3280,23.17,20241209,0.50,Y,237750,500,32 억,,57631,N,N,1543,N,00,N +20250509,120930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4035,-85,5,-2.06,24161720,5903,49.64,4120,4170,4020,5350,2885,4120,4093.13,0.89,0,-647,4176,4147,4091,4062,4006,4162,4077,32,1230,500,2630,5,1,6496600,262,11.73,0.39,12,0.09,344.00,10452.00,7640,20240508,-47.19,3280,20241209,23.02,4545,-11.22,20250423,3505,15.12,20250408,7200,-43.96,20240516,3280,23.02,20241209,0.50,Y,237750,500,32 억,,57631,N,N,1543,N,00,N +20250509,110926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4040,-80,5,-1.94,23741825,5799,48.76,4120,4170,4020,5350,2885,4120,4094.12,0.89,0,-645,4176,4147,4091,4062,4006,4162,4077,32,1230,500,2630,5,1,6496600,262,11.74,0.39,12,0.09,344.00,10452.00,7640,20240508,-47.12,3280,20241209,23.17,4545,-11.11,20250423,3505,15.26,20250408,7200,-43.89,20240516,3280,23.17,20241209,0.50,Y,237750,500,32 억,,57631,N,N,1543,N,00,N +20250509,100931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4040,-80,5,-1.94,19638465,4782,40.21,4120,4170,4040,5350,2885,4120,4106.75,0.89,0,-834,4176,4147,4091,4062,4006,4162,4077,32,1230,500,2630,5,1,6496600,262,11.74,0.39,12,0.07,344.00,10452.00,7640,20240508,-47.12,3280,20241209,23.17,4545,-11.11,20250423,3505,15.26,20250408,7200,-43.89,20240516,3280,23.17,20241209,0.50,Y,237750,500,32 억,,57631,N,N,1543,N,00,N +20250509,090933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,-30,5,-0.73,822570,200,1.68,4120,4120,4090,5350,2885,4120,4112.85,0.89,0,-20,4176,4147,4091,4062,4006,4162,4077,32,1230,500,2630,5,1,6496600,266,11.89,0.39,12,0.00,344.00,10452.00,7640,20240508,-46.47,3280,20241209,24.70,4545,-10.01,20250423,3505,16.69,20250408,7200,-43.19,20240516,3280,24.70,20241209,0.50,Y,237750,500,32 억,,57631,N,N,1543,N,00,N 20250508,160916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,30,2,0.73,48350965,11892,50.77,4090,4120,4035,5310,2865,4090,4065.74,0.88,0,895,4203,4146,4038,3981,3873,4175,4010,32,1220,500,2610,5,1,6496600,268,11.98,0.39,12,0.18,344.00,10452.00,7640,20240508,-46.07,3280,20241209,25.61,4545,-9.35,20250423,3505,17.55,20250408,7640,-46.07,20240508,3280,25.61,20241209,0.49,Y,237750,500,32 억,,57453,N,N,1543,N,00,N 20250508,150928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,-15,5,-0.37,43653880,10749,45.89,4090,4090,4035,5310,2865,4090,4061.07,0.88,0,363,4203,4146,4038,3981,3873,4175,4010,32,1220,500,2610,5,1,6496600,265,11.85,0.39,12,0.17,344.00,10452.00,7640,20240508,-46.66,3280,20241209,24.24,4545,-10.34,20250423,3505,16.26,20250408,7640,-46.66,20240508,3280,24.24,20241209,0.49,Y,237750,500,32 억,,57453,N,N,0,N,00,N 20250508,140924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,-25,5,-0.61,40273230,9916,42.33,4090,4090,4035,5310,2865,4090,4061.29,0.88,0,-81,4203,4146,4038,3981,3873,4175,4010,32,1220,500,2610,5,1,6496600,264,11.82,0.39,12,0.15,344.00,10452.00,7640,20240508,-46.79,3280,20241209,23.93,4545,-10.56,20250423,3505,15.98,20250408,7640,-46.79,20240508,3280,23.93,20241209,0.49,Y,237750,500,32 억,,57453,N,N,0,N,00,N diff --git a/237820/price/prices-20250501.csv b/237820/price/prices-20250501.csv index face18092ca5..38b02ec34b03 100644 --- a/237820/price/prices-20250501.csv +++ b/237820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5520,-70,5,-1.25,135241890,24479,108.57,5620,5620,5480,7260,3920,5590,5524.81,2.42,0,-7612,5650,5620,5580,5550,5510,5635,5565,64,1670,500,3460,10,1,12827140,708,16.48,0.83,12,0.19,335.00,6682.00,8380,20240726,-34.13,4690,20240909,17.70,7890,-30.04,20250204,4900,12.65,20250409,8380,-34.13,20240726,4690,17.70,20240909,3.25,Y,237820,500,64 억,,310311,N,N,2402,N,00,N +20250509,150933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5480,-110,5,-1.97,131301550,23765,105.41,5620,5620,5480,7260,3920,5590,5525.00,2.42,0,-7635,5650,5620,5580,5550,5510,5635,5565,64,1670,500,3460,10,1,12827140,703,16.36,0.82,12,0.19,335.00,6682.00,8380,20240726,-34.61,4690,20240909,16.84,7890,-30.54,20250204,4900,11.84,20250409,8380,-34.61,20240726,4690,16.84,20240909,3.25,Y,237820,500,64 억,,310311,N,N,1978,N,00,N +20250509,140929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5530,-60,5,-1.07,113429490,20518,91.01,5620,5620,5490,7260,3920,5590,5528.29,2.42,0,-7776,5650,5620,5580,5550,5510,5635,5565,64,1670,500,3460,10,1,12827140,709,16.51,0.83,12,0.16,335.00,6682.00,8380,20240726,-34.01,4690,20240909,17.91,7890,-29.91,20250204,4900,12.86,20250409,8380,-34.01,20240726,4690,17.91,20240909,3.25,Y,237820,500,64 억,,310311,N,N,1978,N,00,N +20250509,130929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5520,-70,5,-1.25,104426500,18889,83.78,5620,5620,5490,7260,3920,5590,5528.43,2.42,0,-7721,5650,5620,5580,5550,5510,5635,5565,64,1670,500,3460,10,1,12827140,708,16.48,0.83,12,0.15,335.00,6682.00,8380,20240726,-34.13,4690,20240909,17.70,7890,-30.04,20250204,4900,12.65,20250409,8380,-34.13,20240726,4690,17.70,20240909,3.25,Y,237820,500,64 억,,310311,N,N,1978,N,00,N +20250509,120931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5540,-50,5,-0.89,83838980,15153,67.21,5620,5620,5490,7260,3920,5590,5532.83,2.42,0,-6365,5650,5620,5580,5550,5510,5635,5565,64,1670,500,3460,10,1,12827140,711,16.54,0.83,12,0.12,335.00,6682.00,8380,20240726,-33.89,4690,20240909,18.12,7890,-29.78,20250204,4900,13.06,20250409,8380,-33.89,20240726,4690,18.12,20240909,3.25,Y,237820,500,64 억,,310311,N,N,1978,N,00,N +20250509,110927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,-90,5,-1.61,73470320,13267,58.84,5620,5620,5500,7260,3920,5590,5537.82,2.42,0,-6718,5650,5620,5580,5550,5510,5635,5565,64,1670,500,3460,10,1,12827140,705,16.42,0.82,12,0.10,335.00,6682.00,8380,20240726,-34.37,4690,20240909,17.27,7890,-30.29,20250204,4900,12.24,20250409,8380,-34.37,20240726,4690,17.27,20240909,3.25,Y,237820,500,64 억,,310311,N,N,1978,N,00,N +20250509,100931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5520,-70,5,-1.25,38028270,6840,30.34,5620,5620,5510,7260,3920,5590,5559.69,2.42,0,-2638,5650,5620,5580,5550,5510,5635,5565,64,1670,500,3460,10,1,12827140,708,16.48,0.83,12,0.05,335.00,6682.00,8380,20240726,-34.13,4690,20240909,17.70,7890,-30.04,20250204,4900,12.65,20250409,8380,-34.13,20240726,4690,17.70,20240909,3.25,Y,237820,500,64 억,,310311,N,N,1978,N,00,N +20250509,090934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5560,-30,5,-0.54,3394180,610,2.71,5620,5620,5550,7260,3920,5590,5564.23,2.42,0,14,5650,5620,5580,5550,5510,5635,5565,64,1670,500,3460,10,1,12827140,713,16.60,0.83,12,0.00,335.00,6682.00,8380,20240726,-33.65,4690,20240909,18.55,7890,-29.53,20250204,4900,13.47,20250409,8380,-33.65,20240726,4690,18.55,20240909,3.25,Y,237820,500,64 억,,310311,N,N,1978,N,00,N 20250508,160917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,50,2,0.90,123612915,22156,40.11,5540,5610,5540,7200,3880,5540,5579.21,2.44,0,-1651,5640,5590,5500,5450,5360,5615,5475,64,1660,500,3430,10,1,12827140,717,16.69,0.84,12,0.17,335.00,6682.00,8380,20240726,-33.29,4690,20240909,19.19,7890,-29.15,20250204,4900,14.08,20250409,8380,-33.29,20240726,4690,19.19,20240909,3.28,Y,237820,500,64 억,,312735,N,N,1978,N,00,N 20250508,150928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5580,40,2,0.72,113062685,20263,36.69,5540,5610,5540,7200,3880,5540,5579.76,2.44,0,-2867,5640,5590,5500,5450,5360,5615,5475,64,1660,500,3430,10,1,12827140,716,16.66,0.84,12,0.16,335.00,6682.00,8380,20240726,-33.41,4690,20240909,18.98,7890,-29.28,20250204,4900,13.88,20250409,8380,-33.41,20240726,4690,18.98,20240909,3.28,Y,237820,500,64 억,,312735,N,N,11509,N,00,N 20250508,140925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,30,2,0.54,107222075,19214,34.79,5540,5610,5540,7200,3880,5540,5580.41,2.44,0,-3023,5640,5590,5500,5450,5360,5615,5475,64,1660,500,3430,10,1,12827140,714,16.63,0.83,12,0.15,335.00,6682.00,8380,20240726,-33.53,4690,20240909,18.76,7890,-29.40,20250204,4900,13.67,20250409,8380,-33.53,20240726,4690,18.76,20240909,3.28,Y,237820,500,64 억,,312735,N,N,11509,N,00,N diff --git a/237880/price/prices-20250501.csv b/237880/price/prices-20250501.csv index 0d5dd818d29e..dc8e01df728f 100644 --- a/237880/price/prices-20250501.csv +++ b/237880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160923,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19130,-460,5,-2.35,1917020090,99334,50.92,19800,19800,19070,25450,13720,19590,19298.95,5.26,0,4689,20383,19986,19253,18856,18123,20185,19055,90,5860,500,14100,10,1,18071353,3457,12.41,1.41,12,0.55,1542.00,13605.00,45000,20240613,-57.49,15790,20241209,21.15,22850,-16.28,20250314,17240,10.96,20250409,45000,-57.49,20240613,15790,21.15,20241209,1.18,Y,237880,500,90 억,,951415,N,N,16948,N,00,N +20250509,150934,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19150,-440,5,-2.25,1713312090,88671,45.45,19800,19800,19100,25450,13720,19590,19322.12,5.26,0,2010,20383,19986,19253,18856,18123,20185,19055,90,5860,500,14100,10,1,18071353,3461,12.42,1.41,12,0.49,1542.00,13605.00,45000,20240613,-57.44,15790,20241209,21.28,22850,-16.19,20250314,17240,11.08,20250409,45000,-57.44,20240613,15790,21.28,20241209,1.18,Y,237880,500,90 억,,951415,N,N,14334,N,00,N +20250509,140930,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19310,-280,5,-1.43,1350801425,69773,35.77,19800,19800,19110,25450,13720,19590,19359.94,5.26,0,1939,20383,19986,19253,18856,18123,20185,19055,90,5860,500,14100,10,1,18071353,3490,12.52,1.42,12,0.39,1542.00,13605.00,45000,20240613,-57.09,15790,20241209,22.29,22850,-15.49,20250314,17240,12.01,20250409,45000,-57.09,20240613,15790,22.29,20241209,1.18,Y,237880,500,90 억,,951415,N,N,14334,N,00,N +20250509,130929,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19310,-280,5,-1.43,1200144385,61975,31.77,19800,19800,19110,25450,13720,19590,19364.98,5.26,0,1153,20383,19986,19253,18856,18123,20185,19055,90,5860,500,14100,10,1,18071353,3490,12.52,1.42,12,0.34,1542.00,13605.00,45000,20240613,-57.09,15790,20241209,22.29,22850,-15.49,20250314,17240,12.01,20250409,45000,-57.09,20240613,15790,22.29,20241209,1.18,Y,237880,500,90 억,,951415,N,N,14334,N,00,N +20250509,120931,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19350,-240,5,-1.23,1110046420,57314,29.38,19800,19800,19110,25450,13720,19590,19367.81,5.26,0,1735,20383,19986,19253,18856,18123,20185,19055,90,5860,500,14100,10,1,18071353,3497,12.55,1.42,12,0.32,1542.00,13605.00,45000,20240613,-57.00,15790,20241209,22.55,22850,-15.32,20250314,17240,12.24,20250409,45000,-57.00,20240613,15790,22.55,20241209,1.18,Y,237880,500,90 억,,951415,N,N,14334,N,00,N +20250509,110927,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19270,-320,5,-1.63,995998050,51419,26.36,19800,19800,19110,25450,13720,19590,19370.23,5.26,0,140,20383,19986,19253,18856,18123,20185,19055,90,5860,500,14100,10,1,18071353,3482,12.50,1.42,12,0.28,1542.00,13605.00,45000,20240613,-57.18,15790,20241209,22.04,22850,-15.67,20250314,17240,11.77,20250409,45000,-57.18,20240613,15790,22.04,20241209,1.18,Y,237880,500,90 억,,951415,N,N,14334,N,00,N +20250509,100931,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19400,-190,5,-0.97,778565620,40189,20.60,19800,19800,19110,25450,13720,19590,19372.60,5.26,0,806,20383,19986,19253,18856,18123,20185,19055,90,5860,500,14100,10,1,18071353,3506,12.58,1.43,12,0.22,1542.00,13605.00,45000,20240613,-56.89,15790,20241209,22.86,22850,-15.10,20250314,17240,12.53,20250409,45000,-56.89,20240613,15790,22.86,20241209,1.18,Y,237880,500,90 억,,951415,N,N,14334,N,00,N +20250509,090934,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19440,-150,5,-0.77,201360910,10291,5.28,19800,19800,19400,25450,13720,19590,19566.70,5.26,0,-5687,20383,19986,19253,18856,18123,20185,19055,90,5860,500,14100,10,1,18071353,3513,12.61,1.43,12,0.06,1542.00,13605.00,45000,20240613,-56.80,15790,20241209,23.12,22850,-14.92,20250314,17240,12.76,20250409,45000,-56.80,20240613,15790,23.12,20241209,1.18,Y,237880,500,90 억,,951415,N,N,14334,N,00,N 20250508,160917,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19590,1060,2,5.72,3769478330,195084,283.16,18520,19650,18520,24050,12980,18530,19322.25,4.81,0,71133,19250,18890,18590,18230,17930,18740,18080,90,5520,500,13340,10,1,18071353,3540,12.70,1.44,12,1.08,1542.00,13605.00,45000,20240613,-56.47,15790,20241209,24.07,22850,-14.27,20250314,17240,13.63,20250409,45000,-56.47,20240613,15790,24.07,20241209,1.26,Y,237880,500,90 억,,869762,N,N,14334,N,00,N 20250508,150929,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19490,960,2,5.18,3652135110,189079,274.45,18520,19650,18520,24050,12980,18530,19315.39,4.81,0,70515,19250,18890,18590,18230,17930,18740,18080,90,5520,500,13340,10,1,18071353,3522,12.64,1.43,12,1.05,1542.00,13605.00,45000,20240613,-56.69,15790,20241209,23.43,22850,-14.70,20250314,17240,13.05,20250409,45000,-56.69,20240613,15790,23.43,20241209,1.26,Y,237880,500,90 억,,869762,N,N,64,N,00,N 20250508,140925,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19580,1050,2,5.67,3138941395,162809,236.31,18520,19650,18520,24050,12980,18530,19279.90,4.81,0,67097,19250,18890,18590,18230,17930,18740,18080,90,5520,500,13340,10,1,18071353,3538,12.70,1.44,12,0.90,1542.00,13605.00,45000,20240613,-56.49,15790,20241209,24.00,22850,-14.31,20250314,17240,13.57,20250409,45000,-56.49,20240613,15790,24.00,20241209,1.26,Y,237880,500,90 억,,869762,N,N,64,N,00,N diff --git a/238090/price/prices-20250501.csv b/238090/price/prices-20250501.csv index c8195d0993ca..59747d688c7d 100644 --- a/238090/price/prices-20250501.csv +++ b/238090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1880,-60,5,-3.09,121717641,64748,264.41,1940,1944,1865,2520,1358,1940,1879.87,0.93,0,779,2033,1986,1963,1916,1893,1975,1905,122,580,500,1310,1,1,23541303,443,-1.43,0.47,12,0.28,-1318.00,3965.00,4925,20240710,-61.83,1671,20250228,12.51,2985,-37.02,20250106,1671,12.51,20250228,4925,-61.83,20240710,1671,12.51,20250228,0.85,Y,238090,500,122 억,,219924,N,N,0,N,00,N +20250509,150934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1876,-64,5,-3.30,110172733,58571,239.18,1940,1944,1868,2520,1358,1940,1881.01,0.93,0,1214,2033,1986,1963,1916,1893,1975,1905,122,580,500,1310,1,1,23541303,442,-1.42,0.47,12,0.25,-1318.00,3965.00,4925,20240710,-61.91,1671,20250228,12.27,2985,-37.15,20250106,1671,12.27,20250228,4925,-61.91,20240710,1671,12.27,20250228,0.85,Y,238090,500,122 억,,219924,N,N,0,N,00,N +20250509,140930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1883,-57,5,-2.94,107332726,57060,233.01,1940,1944,1868,2520,1358,1940,1881.05,0.93,0,2121,2033,1986,1963,1916,1893,1975,1905,122,580,500,1310,1,1,23541303,443,-1.43,0.47,12,0.24,-1318.00,3965.00,4925,20240710,-61.77,1671,20250228,12.69,2985,-36.92,20250106,1671,12.69,20250228,4925,-61.77,20240710,1671,12.69,20250228,0.85,Y,238090,500,122 억,,219924,N,N,0,N,00,N +20250509,130929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1875,-65,5,-3.35,104169199,55373,226.12,1940,1944,1868,2520,1358,1940,1881.23,0.93,0,2471,2033,1986,1963,1916,1893,1975,1905,122,580,500,1310,1,1,23541303,441,-1.42,0.47,12,0.24,-1318.00,3965.00,4925,20240710,-61.93,1671,20250228,12.21,2985,-37.19,20250106,1671,12.21,20250228,4925,-61.93,20240710,1671,12.21,20250228,0.85,Y,238090,500,122 억,,219924,N,N,0,N,00,N +20250509,120931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1892,-48,5,-2.47,103477396,55006,224.62,1940,1944,1868,2520,1358,1940,1881.20,0.93,0,2664,2033,1986,1963,1916,1893,1975,1905,122,580,500,1310,1,1,23541303,445,-1.44,0.48,12,0.23,-1318.00,3965.00,4925,20240710,-61.58,1671,20250228,13.23,2985,-36.62,20250106,1671,13.23,20250228,4925,-61.58,20240710,1671,13.23,20250228,0.85,Y,238090,500,122 억,,219924,N,N,0,N,00,N +20250509,110927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1869,-71,5,-3.66,91033088,48353,197.46,1940,1944,1869,2520,1358,1940,1882.68,0.93,0,-68,2033,1986,1963,1916,1893,1975,1905,122,580,500,1310,1,1,23541303,440,-1.42,0.47,12,0.21,-1318.00,3965.00,4925,20240710,-62.05,1671,20250228,11.85,2985,-37.39,20250106,1671,11.85,20250228,4925,-62.05,20240710,1671,11.85,20250228,0.85,Y,238090,500,122 억,,219924,N,N,0,N,00,N +20250509,100932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1874,-66,5,-3.40,71088684,37701,153.96,1940,1944,1869,2520,1358,1940,1885.59,0.93,0,-1515,2033,1986,1963,1916,1893,1975,1905,122,580,500,1310,1,1,23541303,441,-1.42,0.47,12,0.16,-1318.00,3965.00,4925,20240710,-61.95,1671,20250228,12.15,2985,-37.22,20250106,1671,12.15,20250228,4925,-61.95,20240710,1671,12.15,20250228,0.85,Y,238090,500,122 억,,219924,N,N,0,N,00,N +20250509,090934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1933,-7,5,-0.36,1769597,913,3.73,1940,1944,1920,2520,1358,1940,1938.22,0.93,0,-633,2033,1986,1963,1916,1893,1975,1905,122,580,500,1310,1,1,23541303,455,-1.47,0.49,12,0.00,-1318.00,3965.00,4925,20240710,-60.75,1671,20250228,15.68,2985,-35.24,20250106,1671,15.68,20250228,4925,-60.75,20240710,1671,15.68,20250228,0.85,Y,238090,500,122 억,,219924,N,N,0,N,00,N 20250508,160917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1940,-40,5,-2.02,43826014,22305,84.13,1996,2010,1940,2570,1386,1980,1964.85,0.97,0,-5010,2042,2010,1983,1951,1924,2027,1968,122,590,500,1340,1,1,23541303,457,-1.47,0.49,12,0.09,-1318.00,3965.00,4925,20240710,-60.61,1671,20250228,16.10,2985,-35.01,20250106,1671,16.10,20250228,4925,-60.61,20240710,1671,16.10,20250228,0.84,Y,238090,500,122 억,,229095,N,N,3933,N,00,N 20250508,150929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1959,-21,5,-1.06,39294234,19971,75.33,1996,2010,1950,2570,1386,1980,1967.56,0.97,0,-4461,2042,2010,1983,1951,1924,2027,1968,122,590,500,1340,1,1,23541303,461,-1.49,0.49,12,0.08,-1318.00,3965.00,4925,20240710,-60.22,1671,20250228,17.24,2985,-34.37,20250106,1671,17.24,20250228,4925,-60.22,20240710,1671,17.24,20250228,0.84,Y,238090,500,122 억,,229095,N,N,3933,N,00,N 20250508,140925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1961,-19,5,-0.96,25064305,12691,47.87,1996,2010,1950,2570,1386,1980,1974.97,0.97,0,-3234,2042,2010,1983,1951,1924,2027,1968,122,590,500,1340,1,1,23541303,462,-1.49,0.49,12,0.05,-1318.00,3965.00,4925,20240710,-60.18,1671,20250228,17.35,2985,-34.30,20250106,1671,17.35,20250228,4925,-60.18,20240710,1671,17.35,20250228,0.84,Y,238090,500,122 억,,229095,N,N,3933,N,00,N diff --git a/238120/price/prices-20250501.csv b/238120/price/prices-20250501.csv index 8a50e720660a..246ddce9d450 100644 --- a/238120/price/prices-20250501.csv +++ b/238120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3145,10,2,0.32,81031885,26012,122.37,3135,3145,3090,4075,2195,3135,3115.17,1.85,0,-784,3191,3162,3106,3077,3021,3177,3092,72,940,500,2190,5,1,14378896,452,10.96,1.27,12,0.18,287.00,2469.00,4600,20240509,-31.63,2575,20241209,22.14,3395,-7.36,20250421,2870,9.58,20250328,4600,-31.63,20240509,2575,22.14,20241209,1.64,Y,238120,500,71 억,,265881,N,N,2290,N,00,N +20250509,150934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3135,0,3,0.00,71466435,22960,108.02,3135,3140,3090,4075,2195,3135,3112.65,1.85,0,-665,3191,3162,3106,3077,3021,3177,3092,72,940,500,2190,5,1,14378896,451,10.92,1.27,12,0.16,287.00,2469.00,4600,20240509,-31.85,2575,20241209,21.75,3395,-7.66,20250421,2870,9.23,20250328,4600,-31.85,20240509,2575,21.75,20241209,1.64,Y,238120,500,71 억,,265881,N,N,3043,N,00,N +20250509,140930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,-15,5,-0.48,53311640,17139,80.63,3135,3140,3090,4075,2195,3135,3110.55,1.85,0,-1503,3191,3162,3106,3077,3021,3177,3092,72,940,500,2190,5,1,14378896,449,10.87,1.26,12,0.12,287.00,2469.00,4600,20240509,-32.17,2575,20241209,21.17,3395,-8.10,20250421,2870,8.71,20250328,4600,-32.17,20240509,2575,21.17,20241209,1.64,Y,238120,500,71 억,,265881,N,N,3043,N,00,N +20250509,130930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,-15,5,-0.48,37446090,12032,56.61,3135,3140,3105,4075,2195,3135,3112.21,1.85,0,-1656,3191,3162,3106,3077,3021,3177,3092,72,940,500,2190,5,1,14378896,449,10.87,1.26,12,0.08,287.00,2469.00,4600,20240509,-32.17,2575,20241209,21.17,3395,-8.10,20250421,2870,8.71,20250328,4600,-32.17,20240509,2575,21.17,20241209,1.64,Y,238120,500,71 억,,265881,N,N,3043,N,00,N +20250509,120931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,-15,5,-0.48,34706590,11153,52.47,3135,3140,3105,4075,2195,3135,3111.86,1.85,0,-1681,3191,3162,3106,3077,3021,3177,3092,72,940,500,2190,5,1,14378896,449,10.87,1.26,12,0.08,287.00,2469.00,4600,20240509,-32.17,2575,20241209,21.17,3395,-8.10,20250421,2870,8.71,20250328,4600,-32.17,20240509,2575,21.17,20241209,1.64,Y,238120,500,71 억,,265881,N,N,3043,N,00,N +20250509,110927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,-15,5,-0.48,31614730,10161,47.80,3135,3140,3105,4075,2195,3135,3111.38,1.85,0,-2111,3191,3162,3106,3077,3021,3177,3092,72,940,500,2190,5,1,14378896,449,10.87,1.26,12,0.07,287.00,2469.00,4600,20240509,-32.17,2575,20241209,21.17,3395,-8.10,20250421,2870,8.71,20250328,4600,-32.17,20240509,2575,21.17,20241209,1.64,Y,238120,500,71 억,,265881,N,N,3043,N,00,N +20250509,100932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3110,-25,5,-0.80,7542905,2425,11.41,3135,3140,3105,4075,2195,3135,3110.48,1.85,0,-1117,3191,3162,3106,3077,3021,3177,3092,72,940,500,2190,5,1,14378896,447,10.84,1.26,12,0.02,287.00,2469.00,4600,20240509,-32.39,2575,20241209,20.78,3395,-8.39,20250421,2870,8.36,20250328,4600,-32.39,20240509,2575,20.78,20241209,1.64,Y,238120,500,71 억,,265881,N,N,3043,N,00,N +20250509,090934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3140,5,2,0.16,638585,204,0.96,3135,3140,3110,4075,2195,3135,3130.32,1.85,0,-173,3191,3162,3106,3077,3021,3177,3092,72,940,500,2190,5,1,14378896,451,10.94,1.27,12,0.00,287.00,2469.00,4600,20240509,-31.74,2575,20241209,21.94,3395,-7.51,20250421,2870,9.41,20250328,4600,-31.74,20240509,2575,21.94,20241209,1.64,Y,238120,500,71 억,,265881,N,N,3043,N,00,N 20250508,160917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3135,20,2,0.64,65640876,21256,240.83,3100,3135,3050,4045,2185,3115,3088.05,1.85,0,-632,3178,3146,3118,3086,3058,3132,3072,72,930,500,2180,5,1,14378896,451,10.92,1.27,12,0.15,287.00,2469.00,4600,20240509,-31.85,2575,20241209,21.75,3395,-7.66,20250421,2870,9.23,20250328,4600,-31.85,20240509,2575,21.75,20241209,1.65,Y,238120,500,71 억,,266513,N,N,3043,N,00,N 20250508,150929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3110,-5,5,-0.16,57013751,18503,209.64,3100,3115,3050,4045,2185,3115,3081.32,1.85,0,-2583,3178,3146,3118,3086,3058,3132,3072,72,930,500,2180,5,1,14378896,447,10.84,1.26,12,0.13,287.00,2469.00,4600,20240509,-32.39,2575,20241209,20.78,3395,-8.39,20250421,2870,8.36,20250328,4600,-32.39,20240509,2575,20.78,20241209,1.65,Y,238120,500,71 억,,266513,N,N,77,N,00,N 20250508,140925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3105,-10,5,-0.32,48350236,15709,177.99,3100,3115,3050,4045,2185,3115,3077.87,1.85,0,-1316,3178,3146,3118,3086,3058,3132,3072,72,930,500,2180,5,1,14378896,446,10.82,1.26,12,0.11,287.00,2469.00,4600,20240509,-32.50,2575,20241209,20.58,3395,-8.54,20250421,2870,8.19,20250328,4600,-32.50,20240509,2575,20.58,20241209,1.65,Y,238120,500,71 억,,266513,N,N,77,N,00,N diff --git a/238170/price/prices-20250501.csv b/238170/price/prices-20250501.csv index 251c5a654888..aa77017bbae9 100644 --- a/238170/price/prices-20250501.csv +++ b/238170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160924,57,100.00,KONEX,,,N,N,N,N, ,N,629,35,2,5.89,601586,1152,10.30,505,674,505,683,505,594,522.21,0.00,0,0,698,646,548,496,398,672,522,104,89,500,350,1,1,20774684,131,-78.62,0.50,12,0.01,-8.00,1259.00,989,20250204,-36.40,354,20240527,77.68,989,-36.40,20250204,387,62.53,20250407,989,-36.40,20250204,354,77.68,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250509,150934,57,100.00,KONEX,,,N,N,N,N, ,N,632,38,2,6.40,568249,1099,9.83,505,674,505,683,505,594,517.06,0.00,0,0,698,646,548,496,398,672,522,104,89,500,350,1,1,20774684,131,-79.00,0.50,12,0.01,-8.00,1259.00,989,20250204,-36.10,354,20240527,78.53,989,-36.10,20250204,387,63.31,20250407,989,-36.10,20250204,354,78.53,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250509,140931,57,100.00,KONEX,,,N,N,N,N, ,N,632,38,2,6.40,505049,999,8.93,505,674,505,683,505,594,505.55,0.00,0,0,698,646,548,496,398,672,522,104,89,500,350,1,1,20774684,131,-79.00,0.50,12,0.00,-8.00,1259.00,989,20250204,-36.10,354,20240527,78.53,989,-36.10,20250204,387,63.31,20250407,989,-36.10,20250204,354,78.53,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250509,130930,57,100.00,KONEX,,,N,N,N,N, ,N,633,39,2,6.57,480682,951,8.50,505,674,505,683,505,594,505.45,0.00,0,0,698,646,548,496,398,672,522,104,89,500,350,1,1,20774684,132,-79.12,0.50,12,0.00,-8.00,1259.00,989,20250204,-36.00,354,20240527,78.81,989,-36.00,20250204,387,63.57,20250407,989,-36.00,20250204,354,78.81,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250509,120932,57,100.00,KONEX,,,N,N,N,N, ,N,633,39,2,6.57,480682,951,8.50,505,674,505,683,505,594,505.45,0.00,0,0,698,646,548,496,398,672,522,104,89,500,350,1,1,20774684,132,-79.12,0.50,12,0.00,-8.00,1259.00,989,20250204,-36.00,354,20240527,78.81,989,-36.00,20250204,387,63.57,20250407,989,-36.00,20250204,354,78.81,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250509,110928,57,100.00,KONEX,,,N,N,N,N, ,N,633,39,2,6.57,480682,951,8.50,505,674,505,683,505,594,505.45,0.00,0,0,698,646,548,496,398,672,522,104,89,500,350,1,1,20774684,132,-79.12,0.50,12,0.00,-8.00,1259.00,989,20250204,-36.00,354,20240527,78.81,989,-36.00,20250204,387,63.57,20250407,989,-36.00,20250204,354,78.81,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250509,100932,57,100.00,KONEX,,,N,N,N,N, ,N,633,39,2,6.57,480682,951,8.50,505,674,505,683,505,594,505.45,0.00,0,0,698,646,548,496,398,672,522,104,89,500,350,1,1,20774684,132,-79.12,0.50,12,0.00,-8.00,1259.00,989,20250204,-36.00,354,20240527,78.81,989,-36.00,20250204,387,63.57,20250407,989,-36.00,20250204,354,78.81,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250509,090935,57,100.00,KONEX,,,N,N,N,N, ,N,674,80,2,13.47,455680,902,8.07,505,674,505,683,505,594,505.19,0.00,0,0,698,646,548,496,398,672,522,104,89,500,350,1,1,20774684,140,-84.25,0.54,12,0.00,-8.00,1259.00,989,20250204,-31.85,354,20240527,90.40,989,-31.85,20250204,387,74.16,20250407,989,-31.85,20250204,354,90.40,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N 20250508,160918,57,100.00,KONEX,,,N,N,N,N, ,N,594,65,2,12.29,5396420,11184,1065.14,520,600,450,608,450,529,482.51,0.00,0,0,579,553,523,497,467,539,483,104,79,500,310,1,1,20774684,123,-74.25,0.47,12,0.05,-8.00,1259.00,989,20250204,-39.94,354,20240527,67.80,989,-39.94,20250204,387,53.49,20250407,989,-39.94,20250204,354,67.80,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N 20250508,150929,57,100.00,KONEX,,,N,N,N,N, ,N,600,71,2,13.42,5320982,11057,1053.05,520,600,450,608,450,529,481.23,0.00,0,0,579,553,523,497,467,539,483,104,79,500,310,1,1,20774684,125,-75.00,0.48,12,0.05,-8.00,1259.00,989,20250204,-39.33,354,20240527,69.49,989,-39.33,20250204,387,55.04,20250407,989,-39.33,20250204,354,69.49,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N 20250508,140926,57,100.00,KONEX,,,N,N,N,N, ,N,494,-35,5,-6.62,2288321,5057,481.62,520,520,450,608,450,529,452.51,0.00,0,0,579,553,523,497,467,539,483,104,79,500,310,1,1,20774684,103,-61.75,0.39,12,0.02,-8.00,1259.00,989,20250204,-50.05,354,20240527,39.55,989,-50.05,20250204,387,27.65,20250407,989,-50.05,20250204,354,39.55,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N diff --git a/238200/price/prices-20250501.csv b/238200/price/prices-20250501.csv index d06478aa2cb6..3f1d41882119 100644 --- a/238200/price/prices-20250501.csv +++ b/238200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3230,15,2,0.47,36396635,11096,85.67,3215,3375,3190,4175,2255,3215,3280.16,0.25,0,489,3361,3287,3226,3152,3091,3257,3122,41,960,500,2120,5,1,8180000,264,-4.89,0.57,12,0.14,-660.00,5707.00,5933,20240619,-45.56,2750,20241209,17.45,3680,-12.23,20250425,2895,11.57,20250304,5800,-44.31,20240619,2750,17.45,20241209,0.01,Y,238200,500,40 억,,20370,N,N,0,N,00,N +20250509,150935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3230,15,2,0.47,36068550,10994,84.88,3215,3375,3190,4175,2255,3215,3280.75,0.25,0,476,3361,3287,3226,3152,3091,3257,3122,41,960,500,2120,5,1,8180000,264,-4.89,0.57,12,0.13,-660.00,5707.00,5933,20240619,-45.56,2750,20241209,17.45,3680,-12.23,20250425,2895,11.57,20250304,5800,-44.31,20240619,2750,17.45,20241209,0.01,Y,238200,500,40 억,,20370,N,N,0,N,00,N +20250509,140931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3250,35,2,1.09,33403375,10167,78.50,3215,3375,3215,4175,2255,3215,3285.47,0.25,0,470,3361,3287,3226,3152,3091,3257,3122,41,960,500,2120,5,1,8180000,266,-4.92,0.57,12,0.12,-660.00,5707.00,5933,20240619,-45.22,2750,20241209,18.18,3680,-11.68,20250425,2895,12.26,20250304,5800,-43.97,20240619,2750,18.18,20241209,0.01,Y,238200,500,40 억,,20370,N,N,0,N,00,N +20250509,130930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3255,40,2,1.24,27575525,8364,64.58,3215,3375,3215,4175,2255,3215,3296.93,0.25,0,790,3361,3287,3226,3152,3091,3257,3122,41,960,500,2120,5,1,8180000,266,-4.93,0.57,12,0.10,-660.00,5707.00,5933,20240619,-45.14,2750,20241209,18.36,3680,-11.55,20250425,2895,12.44,20250304,5800,-43.88,20240619,2750,18.36,20241209,0.01,Y,238200,500,40 억,,20370,N,N,0,N,00,N +20250509,120932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3290,75,2,2.33,24577625,7444,57.47,3215,3375,3215,4175,2255,3215,3301.67,0.25,0,388,3361,3287,3226,3152,3091,3257,3122,41,960,500,2120,5,1,8180000,269,-4.98,0.58,12,0.09,-660.00,5707.00,5933,20240619,-44.55,2750,20241209,19.64,3680,-10.60,20250425,2895,13.64,20250304,5800,-43.28,20240619,2750,19.64,20241209,0.01,Y,238200,500,40 억,,20370,N,N,0,N,00,N +20250509,110928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3300,85,2,2.64,23023885,6970,53.81,3215,3375,3215,4175,2255,3215,3303.28,0.25,0,428,3361,3287,3226,3152,3091,3257,3122,41,960,500,2120,5,1,8180000,270,-5.00,0.58,12,0.09,-660.00,5707.00,5933,20240619,-44.38,2750,20241209,20.00,3680,-10.33,20250425,2895,13.99,20250304,5800,-43.10,20240619,2750,20.00,20241209,0.01,Y,238200,500,40 억,,20370,N,N,0,N,00,N +20250509,100932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3320,105,2,3.27,21495875,6506,50.23,3215,3375,3215,4175,2255,3215,3304.01,0.25,0,552,3361,3287,3226,3152,3091,3257,3122,41,960,500,2120,5,1,8180000,272,-5.03,0.58,12,0.08,-660.00,5707.00,5933,20240619,-44.04,2750,20241209,20.73,3680,-9.78,20250425,2895,14.68,20250304,5800,-42.76,20240619,2750,20.73,20241209,0.01,Y,238200,500,40 억,,20370,N,N,0,N,00,N +20250509,090935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3300,85,2,2.64,661105,204,1.58,3215,3300,3215,4175,2255,3215,3240.71,0.25,0,-140,3361,3287,3226,3152,3091,3257,3122,41,960,500,2120,5,1,8180000,270,-5.00,0.58,12,0.00,-660.00,5707.00,5933,20240619,-44.38,2750,20241209,20.00,3680,-10.33,20250425,2895,13.99,20250304,5800,-43.10,20240619,2750,20.00,20241209,0.01,Y,238200,500,40 억,,20370,N,N,0,N,00,N 20250508,160918,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3215,15,2,0.47,41263310,12952,250.14,3300,3300,3165,4160,2240,3200,3185.86,0.26,0,-910,3466,3332,3266,3132,3066,3300,3100,41,960,500,2110,5,1,8180000,263,-4.87,0.56,12,0.16,-660.00,5707.00,5933,20240619,-45.81,2750,20241209,16.91,3680,-12.64,20250425,2895,11.05,20250304,5800,-44.57,20240619,2750,16.91,20241209,0.01,Y,238200,500,40 억,,21280,N,N,0,N,00,N 20250508,150930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3170,-30,5,-0.94,39369535,12362,238.74,3300,3300,3165,4160,2240,3200,3184.72,0.26,0,-853,3466,3332,3266,3132,3066,3300,3100,41,960,500,2110,5,1,8180000,259,-4.80,0.56,12,0.15,-660.00,5707.00,5933,20240619,-46.57,2750,20241209,15.27,3680,-13.86,20250425,2895,9.50,20250304,5800,-45.34,20240619,2750,15.27,20241209,0.01,Y,238200,500,40 억,,21280,N,N,0,N,00,N 20250508,140926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3215,15,2,0.47,38566955,12109,233.85,3300,3300,3165,4160,2240,3200,3184.98,0.26,0,-896,3466,3332,3266,3132,3066,3300,3100,41,960,500,2110,5,1,8180000,263,-4.87,0.56,12,0.15,-660.00,5707.00,5933,20240619,-45.81,2750,20241209,16.91,3680,-12.64,20250425,2895,11.05,20250304,5800,-44.57,20240619,2750,16.91,20241209,0.01,Y,238200,500,40 억,,21280,N,N,0,N,00,N diff --git a/238490/price/prices-20250501.csv b/238490/price/prices-20250501.csv index 3f24ddf8b076..8af25e682b96 100644 --- a/238490/price/prices-20250501.csv +++ b/238490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,-35,5,-0.96,22213245,6167,89.44,3650,3650,3565,4715,2545,3630,3601.95,1.24,0,-422,3693,3661,3598,3566,3503,3677,3582,57,1085,500,2610,5,1,11312236,407,14.98,0.56,12,0.05,240.00,6418.00,6310,20240507,-43.03,3135,20250409,14.67,4840,-25.72,20250117,3135,14.67,20250409,6290,-42.85,20240724,3135,14.67,20250409,1.34,Y,238490,500,56 억,,140813,N,N,220,N,00,N +20250509,150935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,-40,5,-1.10,22051470,6122,88.79,3650,3650,3565,4715,2545,3630,3602.00,1.24,0,-394,3693,3661,3598,3566,3503,3677,3582,57,1085,500,2610,5,1,11312236,406,14.96,0.56,12,0.05,240.00,6418.00,6310,20240507,-43.11,3135,20250409,14.51,4840,-25.83,20250117,3135,14.51,20250409,6290,-42.93,20240724,3135,14.51,20250409,1.34,Y,238490,500,56 억,,140813,N,N,428,N,00,N +20250509,140931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,-40,5,-1.10,18732700,5196,75.36,3650,3650,3565,4715,2545,3630,3605.22,1.24,0,-979,3693,3661,3598,3566,3503,3677,3582,57,1085,500,2610,5,1,11312236,406,14.96,0.56,12,0.05,240.00,6418.00,6310,20240507,-43.11,3135,20250409,14.51,4840,-25.83,20250117,3135,14.51,20250409,6290,-42.93,20240724,3135,14.51,20250409,1.34,Y,238490,500,56 억,,140813,N,N,428,N,00,N +20250509,130930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,-35,5,-0.96,17174245,4763,69.08,3650,3650,3565,4715,2545,3630,3605.76,1.24,0,-840,3693,3661,3598,3566,3503,3677,3582,57,1085,500,2610,5,1,11312236,407,14.98,0.56,12,0.04,240.00,6418.00,6310,20240507,-43.03,3135,20250409,14.67,4840,-25.72,20250117,3135,14.67,20250409,6290,-42.85,20240724,3135,14.67,20250409,1.34,Y,238490,500,56 억,,140813,N,N,428,N,00,N +20250509,120932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,-35,5,-0.96,15689950,4350,63.09,3650,3650,3565,4715,2545,3630,3606.89,1.24,0,-853,3693,3661,3598,3566,3503,3677,3582,57,1085,500,2610,5,1,11312236,407,14.98,0.56,12,0.04,240.00,6418.00,6310,20240507,-43.03,3135,20250409,14.67,4840,-25.72,20250117,3135,14.67,20250409,6290,-42.85,20240724,3135,14.67,20250409,1.34,Y,238490,500,56 억,,140813,N,N,428,N,00,N +20250509,110928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3610,-20,5,-0.55,14649760,4060,58.88,3650,3650,3565,4715,2545,3630,3608.32,1.24,0,-877,3693,3661,3598,3566,3503,3677,3582,57,1085,500,2610,5,1,11312236,408,15.04,0.56,12,0.04,240.00,6418.00,6310,20240507,-42.79,3135,20250409,15.15,4840,-25.41,20250117,3135,15.15,20250409,6290,-42.61,20240724,3135,15.15,20250409,1.34,Y,238490,500,56 억,,140813,N,N,428,N,00,N +20250509,100933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-10,5,-0.28,6840050,1893,27.45,3650,3650,3600,4715,2545,3630,3613.34,1.24,0,-318,3693,3661,3598,3566,3503,3677,3582,57,1085,500,2610,5,1,11312236,410,15.08,0.56,12,0.02,240.00,6418.00,6310,20240507,-42.63,3135,20250409,15.47,4840,-25.21,20250117,3135,15.47,20250409,6290,-42.45,20240724,3135,15.47,20250409,1.34,Y,238490,500,56 억,,140813,N,N,428,N,00,N +20250509,090935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,0,3,0.00,2453955,676,9.80,3650,3650,3630,4715,2545,3630,3630.11,1.24,0,-169,3693,3661,3598,3566,3503,3677,3582,57,1085,500,2610,5,1,11312236,411,15.12,0.57,12,0.01,240.00,6418.00,6310,20240507,-42.47,3135,20250409,15.79,4840,-25.00,20250117,3135,15.79,20250409,6290,-42.29,20240724,3135,15.79,20250409,1.34,Y,238490,500,56 억,,140813,N,N,428,N,00,N 20250508,160918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,95,2,2.69,24723160,6895,43.26,3555,3630,3535,4595,2475,3535,3585.05,1.22,0,1514,3638,3586,3543,3491,3448,3565,3470,57,1060,500,2540,5,1,11312236,411,15.12,0.57,12,0.06,240.00,6418.00,6310,20240507,-42.47,3135,20250409,15.79,4840,-25.00,20250117,3135,15.79,20250409,6290,-42.29,20240508,3135,15.79,20250409,1.36,Y,238490,500,56 억,,137569,N,N,428,N,00,N 20250508,150930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,60,2,1.70,20323565,5682,35.65,3555,3600,3535,4595,2475,3535,3576.83,1.22,0,508,3638,3586,3543,3491,3448,3565,3470,57,1060,500,2540,5,1,11312236,407,14.98,0.56,12,0.05,240.00,6418.00,6310,20240507,-43.03,3135,20250409,14.67,4840,-25.72,20250117,3135,14.67,20250409,6290,-42.85,20240508,3135,14.67,20250409,1.36,Y,238490,500,56 억,,137569,N,N,0,N,00,N 20250508,140926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,45,2,1.27,10850705,3042,19.09,3555,3585,3535,4595,2475,3535,3566.96,1.22,0,-182,3638,3586,3543,3491,3448,3565,3470,57,1060,500,2540,5,1,11312236,405,14.92,0.56,12,0.03,240.00,6418.00,6310,20240507,-43.26,3135,20250409,14.19,4840,-26.03,20250117,3135,14.19,20250409,6290,-43.08,20240508,3135,14.19,20250409,1.36,Y,238490,500,56 억,,137569,N,N,0,N,00,N diff --git a/238500/price/prices-20250501.csv b/238500/price/prices-20250501.csv index 6ed391eddb8e..d41ecf8b2d87 100644 --- a/238500/price/prices-20250501.csv +++ b/238500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160924,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,685,20240426,-72.26,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250509,150935,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,685,20240426,-72.26,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250509,140931,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,685,20240426,-72.26,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250509,130931,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,685,20240426,-72.26,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250509,120932,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,685,20240426,-72.26,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250509,110928,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,685,20240426,-72.26,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250509,100933,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,685,20240426,-72.26,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250509,090936,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,685,20240426,-72.26,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N 20250508,160918,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,685,20240426,-72.26,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N 20250508,150930,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,685,20240426,-72.26,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N 20250508,140926,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,685,20240426,-72.26,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,630,-69.84,20240513,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N diff --git a/239340/price/prices-20250501.csv b/239340/price/prices-20250501.csv index 8aead0d124e9..bc849ba810c5 100644 --- a/239340/price/prices-20250501.csv +++ b/239340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,580,1,29.82,9534094763,4085861,1136.75,1911,2525,1831,2525,1362,1945,2333.43,0.79,0,-75476,2049,1996,1926,1873,1803,2023,1900,27,580,100,1160,5,1,26979634,681,-13.50,3.28,12,15.14,-187.00,769.00,3795,20250415,-33.47,1280,20250407,97.27,3795,-33.47,20250415,1280,97.27,20250407,3795,-33.47,20250415,1280,97.27,20250407,0.78,Y,239340,100,26 억,,213862,N,N,11893,N,00,N +20250509,150936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,580,1,29.82,9486379838,4066964,1131.49,1911,2525,1831,2525,1362,1945,2332.55,0.79,0,-75575,2049,1996,1926,1873,1803,2023,1900,27,580,100,1160,5,1,26979634,681,-13.50,3.28,12,15.07,-187.00,769.00,3795,20250415,-33.47,1280,20250407,97.27,3795,-33.47,20250415,1280,97.27,20250407,3795,-33.47,20250415,1280,97.27,20250407,0.78,Y,239340,100,26 억,,213862,N,N,53302,N,00,N +20250509,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1884,-61,5,-3.14,387808863,207328,57.68,1911,1926,1831,2525,1362,1945,1870.51,0.79,0,-27227,2049,1996,1926,1873,1803,2023,1900,27,580,100,1160,1,1,26979634,508,-10.07,2.45,12,0.77,-187.00,769.00,3795,20250415,-50.36,1280,20250407,47.19,3795,-50.36,20250415,1280,47.19,20250407,3795,-50.36,20250415,1280,47.19,20250407,0.78,Y,239340,100,26 억,,213862,N,N,53302,N,00,N +20250509,130931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1831,-114,5,-5.86,279407508,149478,41.59,1911,1926,1831,2525,1362,1945,1869.22,0.79,0,-14009,2049,1996,1926,1873,1803,2023,1900,27,580,100,1160,1,1,26979634,494,-9.79,2.38,12,0.55,-187.00,769.00,3795,20250415,-51.75,1280,20250407,43.05,3795,-51.75,20250415,1280,43.05,20250407,3795,-51.75,20250415,1280,43.05,20250407,0.78,Y,239340,100,26 억,,213862,N,N,53302,N,00,N +20250509,120933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1865,-80,5,-4.11,240743120,128449,35.74,1911,1926,1838,2525,1362,1945,1874.23,0.79,0,-7010,2049,1996,1926,1873,1803,2023,1900,27,580,100,1160,1,1,26979634,503,-9.97,2.43,12,0.48,-187.00,769.00,3795,20250415,-50.86,1280,20250407,45.70,3795,-50.86,20250415,1280,45.70,20250407,3795,-50.86,20250415,1280,45.70,20250407,0.78,Y,239340,100,26 억,,213862,N,N,53302,N,00,N +20250509,110929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1857,-88,5,-4.52,213837182,113949,31.70,1911,1926,1838,2525,1362,1945,1876.60,0.79,0,-2512,2049,1996,1926,1873,1803,2023,1900,27,580,100,1160,1,1,26979634,501,-9.93,2.41,12,0.42,-187.00,769.00,3795,20250415,-51.07,1280,20250407,45.08,3795,-51.07,20250415,1280,45.08,20250407,3795,-51.07,20250415,1280,45.08,20250407,0.78,Y,239340,100,26 억,,213862,N,N,53302,N,00,N +20250509,100933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1876,-69,5,-3.55,145793092,77283,21.50,1911,1926,1870,2525,1362,1945,1886.48,0.79,0,-4023,2049,1996,1926,1873,1803,2023,1900,27,580,100,1160,1,1,26979634,506,-10.03,2.44,12,0.29,-187.00,769.00,3795,20250415,-50.57,1280,20250407,46.56,3795,-50.57,20250415,1280,46.56,20250407,3795,-50.57,20250415,1280,46.56,20250407,0.78,Y,239340,100,26 억,,213862,N,N,53302,N,00,N +20250509,090936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1890,-55,5,-2.83,37233447,19585,5.45,1911,1921,1885,2525,1362,1945,1901.10,0.79,0,-1412,2049,1996,1926,1873,1803,2023,1900,27,580,100,1160,1,1,26979634,510,-10.11,2.46,12,0.07,-187.00,769.00,3795,20250415,-50.20,1280,20250407,47.66,3795,-50.20,20250415,1280,47.66,20250407,3795,-50.20,20250415,1280,47.66,20250407,0.78,Y,239340,100,26 억,,213862,N,N,53302,N,00,N 20250508,160919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1945,-1,5,-0.05,677039816,356290,60.32,1926,1979,1856,2525,1363,1946,1900.25,0.72,0,-11905,2084,2015,1904,1835,1724,2049,1869,27,579,100,1160,1,1,26979634,525,-10.40,2.53,12,1.32,-187.00,769.00,3795,20250415,-48.75,1280,20250407,51.95,3795,-48.75,20250415,1280,51.95,20250407,3795,-48.75,20250415,1280,51.95,20250407,0.78,Y,239340,100,26 억,,194516,N,N,53302,N,00,N 20250508,150930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1924,-22,5,-1.13,618345617,326019,55.20,1926,1979,1856,2525,1363,1946,1896.66,0.72,0,-13563,2084,2015,1904,1835,1724,2049,1869,27,579,100,1160,1,1,26979634,519,-10.29,2.50,12,1.21,-187.00,769.00,3795,20250415,-49.30,1280,20250407,50.31,3795,-49.30,20250415,1280,50.31,20250407,3795,-49.30,20250415,1280,50.31,20250407,0.78,Y,239340,100,26 억,,194516,N,N,18662,N,00,N 20250508,140927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1902,-44,5,-2.26,540161404,285140,48.28,1926,1979,1856,2525,1363,1946,1894.37,0.72,0,-12464,2084,2015,1904,1835,1724,2049,1869,27,579,100,1160,1,1,26979634,513,-10.17,2.47,12,1.06,-187.00,769.00,3795,20250415,-49.88,1280,20250407,48.59,3795,-49.88,20250415,1280,48.59,20250407,3795,-49.88,20250415,1280,48.59,20250407,0.78,Y,239340,100,26 억,,194516,N,N,18662,N,00,N diff --git a/239610/price/prices-20250501.csv b/239610/price/prices-20250501.csv index 4e497fe97fdf..836b099222c7 100644 --- a/239610/price/prices-20250501.csv +++ b/239610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12080,-430,5,-3.44,43396340,3570,244.69,12600,12600,12080,16260,8760,12510,12155.84,0.90,0,-207,12710,12610,12460,12360,12210,12660,12410,27,3750,500,7750,10,1,5392115,651,-8.27,0.63,12,0.07,-1461.00,19036.00,21000,20241002,-42.48,10610,20250306,13.85,13880,-12.97,20250210,10610,13.85,20250306,21000,-42.48,20241002,10610,13.85,20250306,0.55,Y,239610,500,26 억,,48361,N,N,0,N,00,N +20250509,150936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12110,-400,5,-3.20,38648600,3177,217.75,12600,12600,12080,16260,8760,12510,12165.12,0.90,0,-188,12710,12610,12460,12360,12210,12660,12410,27,3750,500,7750,10,1,5392115,653,-8.29,0.64,12,0.06,-1461.00,19036.00,21000,20241002,-42.33,10610,20250306,14.14,13880,-12.75,20250210,10610,14.14,20250306,21000,-42.33,20241002,10610,14.14,20250306,0.55,Y,239610,500,26 억,,48361,N,N,0,N,00,N +20250509,140932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12150,-360,5,-2.88,32472540,2667,182.80,12600,12600,12080,16260,8760,12510,12175.68,0.90,0,-169,12710,12610,12460,12360,12210,12660,12410,27,3750,500,7750,10,1,5392115,655,-8.32,0.64,12,0.05,-1461.00,19036.00,21000,20241002,-42.14,10610,20250306,14.51,13880,-12.46,20250210,10610,14.51,20250306,21000,-42.14,20241002,10610,14.51,20250306,0.55,Y,239610,500,26 억,,48361,N,N,0,N,00,N +20250509,130931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12090,-420,5,-3.36,28454520,2336,160.11,12600,12600,12080,16260,8760,12510,12180.87,0.90,0,-129,12710,12610,12460,12360,12210,12660,12410,27,3750,500,7750,10,1,5392115,652,-8.28,0.64,12,0.04,-1461.00,19036.00,21000,20241002,-42.43,10610,20250306,13.95,13880,-12.90,20250210,10610,13.95,20250306,21000,-42.43,20241002,10610,13.95,20250306,0.55,Y,239610,500,26 억,,48361,N,N,0,N,00,N +20250509,120933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12140,-370,5,-2.96,17393990,1422,97.46,12600,12600,12120,16260,8760,12510,12232.06,0.90,0,-100,12710,12610,12460,12360,12210,12660,12410,27,3750,500,7750,10,1,5392115,655,-8.31,0.64,12,0.03,-1461.00,19036.00,21000,20241002,-42.19,10610,20250306,14.42,13880,-12.54,20250210,10610,14.42,20250306,21000,-42.19,20241002,10610,14.42,20250306,0.55,Y,239610,500,26 억,,48361,N,N,0,N,00,N +20250509,110929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12170,-340,5,-2.72,9282780,755,51.75,12600,12600,12160,16260,8760,12510,12295.07,0.90,0,-131,12710,12610,12460,12360,12210,12660,12410,27,3750,500,7750,10,1,5392115,656,-8.33,0.64,12,0.01,-1461.00,19036.00,21000,20241002,-42.05,10610,20250306,14.70,13880,-12.32,20250210,10610,14.70,20250306,21000,-42.05,20241002,10610,14.70,20250306,0.55,Y,239610,500,26 억,,48361,N,N,0,N,00,N +20250509,100933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12440,-70,5,-0.56,972020,78,5.35,12600,12600,12380,16260,8760,12510,12461.79,0.90,0,-74,12710,12610,12460,12360,12210,12660,12410,27,3750,500,7750,10,1,5392115,671,-8.51,0.65,12,0.00,-1461.00,19036.00,21000,20241002,-40.76,10610,20250306,17.25,13880,-10.37,20250210,10610,17.25,20250306,21000,-40.76,20241002,10610,17.25,20250306,0.55,Y,239610,500,26 억,,48361,N,N,0,N,00,N +20250509,090936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12510,0,3,0.00,187690,15,1.03,12600,12600,12500,16260,8760,12510,12512.67,0.90,0,-14,12710,12610,12460,12360,12210,12660,12410,27,3750,500,7750,10,1,5392115,675,-8.56,0.66,12,0.00,-1461.00,19036.00,21000,20241002,-40.43,10610,20250306,17.91,13880,-9.87,20250210,10610,17.91,20250306,21000,-40.43,20241002,10610,17.91,20250306,0.55,Y,239610,500,26 억,,48361,N,N,0,N,00,N 20250508,160919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12510,-10,5,-0.08,18085120,1459,54.22,12470,12560,12310,16270,8770,12520,12395.56,0.91,0,-87,12966,12742,12536,12312,12106,12855,12425,27,3750,500,7760,10,1,5392115,675,-8.56,0.66,12,0.03,-1461.00,19036.00,21000,20241002,-40.43,10610,20250306,17.91,13880,-9.87,20250210,10610,17.91,20250306,21000,-40.43,20241002,10610,17.91,20250306,0.55,Y,239610,500,26 억,,48982,N,N,0,N,00,N 20250508,150931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12390,-130,5,-1.04,13413120,1083,40.25,12470,12560,12310,16270,8770,12520,12385.15,0.91,0,-52,12966,12742,12536,12312,12106,12855,12425,27,3750,500,7760,10,1,5392115,668,-8.48,0.65,12,0.02,-1461.00,19036.00,21000,20241002,-41.00,10610,20250306,16.78,13880,-10.73,20250210,10610,16.78,20250306,21000,-41.00,20241002,10610,16.78,20250306,0.55,Y,239610,500,26 억,,48982,N,N,0,N,00,N 20250508,140927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12390,-130,5,-1.04,11263000,909,33.78,12470,12560,12310,16270,8770,12520,12390.54,0.91,0,-20,12966,12742,12536,12312,12106,12855,12425,27,3750,500,7760,10,1,5392115,668,-8.48,0.65,12,0.02,-1461.00,19036.00,21000,20241002,-41.00,10610,20250306,16.78,13880,-10.73,20250210,10610,16.78,20250306,21000,-41.00,20241002,10610,16.78,20250306,0.55,Y,239610,500,26 억,,48982,N,N,0,N,00,N diff --git a/239890/price/prices-20250501.csv b/239890/price/prices-20250501.csv index eecb592dfbec..6cdcf3674b54 100644 --- a/239890/price/prices-20250501.csv +++ b/239890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,-300,5,-5.01,297508650,51813,364.44,6020,6020,5630,7780,4200,5990,5741.97,5.97,0,1150,6196,6092,5996,5892,5796,6145,5945,50,1790,500,4070,10,1,9935755,565,16.69,1.08,12,0.52,341.00,5260.00,19800,20240701,-71.26,4955,20250409,14.83,9070,-37.27,20250115,4955,14.83,20250409,19800,-71.26,20240701,4955,14.83,20250409,3.05,Y,239890,500,49 억,,592864,N,N,46,N,00,N +20250509,150936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,-270,5,-4.51,291666190,50789,357.24,6020,6020,5630,7780,4200,5990,5742.70,5.97,0,1436,6196,6092,5996,5892,5796,6145,5945,50,1790,500,4070,10,1,9935755,568,16.77,1.09,12,0.51,341.00,5260.00,19800,20240701,-71.11,4955,20250409,15.44,9070,-36.93,20250115,4955,15.44,20250409,19800,-71.11,20240701,4955,15.44,20250409,3.05,Y,239890,500,49 억,,592864,N,N,0,N,00,N +20250509,140932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,-280,5,-4.67,260939950,45409,319.40,6020,6020,5630,7780,4200,5990,5746.44,5.97,0,-547,6196,6092,5996,5892,5796,6145,5945,50,1790,500,4070,10,1,9935755,567,16.74,1.09,12,0.46,341.00,5260.00,19800,20240701,-71.16,4955,20250409,15.24,9070,-37.05,20250115,4955,15.24,20250409,19800,-71.16,20240701,4955,15.24,20250409,3.05,Y,239890,500,49 억,,592864,N,N,0,N,00,N +20250509,130931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,-280,5,-4.67,141153980,24368,171.40,6020,6020,5710,7780,4200,5990,5792.60,5.97,0,-4174,6196,6092,5996,5892,5796,6145,5945,50,1790,500,4070,10,1,9935755,567,16.74,1.09,12,0.25,341.00,5260.00,19800,20240701,-71.16,4955,20250409,15.24,9070,-37.05,20250115,4955,15.24,20250409,19800,-71.16,20240701,4955,15.24,20250409,3.05,Y,239890,500,49 억,,592864,N,N,0,N,00,N +20250509,120933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,-200,5,-3.34,58446630,9969,70.12,6020,6020,5790,7780,4200,5990,5862.84,5.97,0,-6806,6196,6092,5996,5892,5796,6145,5945,50,1790,500,4070,10,1,9935755,575,16.98,1.10,12,0.10,341.00,5260.00,19800,20240701,-70.76,4955,20250409,16.85,9070,-36.16,20250115,4955,16.85,20250409,19800,-70.76,20240701,4955,16.85,20250409,3.05,Y,239890,500,49 억,,592864,N,N,0,N,00,N +20250509,110929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5810,-180,5,-3.01,41602720,7070,49.73,6020,6020,5810,7780,4200,5990,5884.40,5.97,0,-5247,6196,6092,5996,5892,5796,6145,5945,50,1790,500,4070,10,1,9935755,577,17.04,1.10,12,0.07,341.00,5260.00,19800,20240701,-70.66,4955,20250409,17.26,9070,-35.94,20250115,4955,17.26,20250409,19800,-70.66,20240701,4955,17.26,20250409,3.05,Y,239890,500,49 억,,592864,N,N,0,N,00,N +20250509,100934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,-110,5,-1.84,24027740,4062,28.57,6020,6020,5870,7780,4200,5990,5915.25,5.97,0,-2574,6196,6092,5996,5892,5796,6145,5945,50,1790,500,4070,10,1,9935755,584,17.24,1.12,12,0.04,341.00,5260.00,19800,20240701,-70.30,4955,20250409,18.67,9070,-35.17,20250115,4955,18.67,20250409,19800,-70.30,20240701,4955,18.67,20250409,3.05,Y,239890,500,49 억,,592864,N,N,0,N,00,N +20250509,090936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5960,-30,5,-0.50,7317900,1234,8.68,6020,6020,5920,7780,4200,5990,5930.23,5.97,0,-827,6196,6092,5996,5892,5796,6145,5945,50,1790,500,4070,10,1,9935755,592,17.48,1.13,12,0.01,341.00,5260.00,19800,20240701,-69.90,4955,20250409,20.28,9070,-34.29,20250115,4955,20.28,20250409,19800,-69.90,20240701,4955,20.28,20250409,3.05,Y,239890,500,49 억,,592864,N,N,0,N,00,N 20250508,160919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,40,2,0.67,84339550,14082,99.25,5950,6100,5900,7730,4170,5950,5989.17,5.97,0,1265,6110,6030,5870,5790,5630,6070,5830,50,1780,500,4040,10,1,9935755,595,17.57,1.14,12,0.14,341.00,5260.00,19800,20240701,-69.75,4955,20250409,20.89,9070,-33.96,20250115,4955,20.89,20250409,19800,-69.75,20240701,4955,20.89,20250409,3.05,Y,239890,500,49 억,,592741,N,N,0,N,00,N 20250508,150931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5980,30,2,0.50,82944310,13849,97.60,5950,6100,5900,7730,4170,5950,5989.19,5.97,0,1300,6110,6030,5870,5790,5630,6070,5830,50,1780,500,4040,10,1,9935755,594,17.54,1.14,12,0.14,341.00,5260.00,19800,20240701,-69.80,4955,20250409,20.69,9070,-34.07,20250115,4955,20.69,20250409,19800,-69.80,20240701,4955,20.69,20250409,3.05,Y,239890,500,49 억,,592741,N,N,0,N,00,N 20250508,140927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5920,-30,5,-0.50,66906830,11163,78.67,5950,6100,5900,7730,4170,5950,5993.62,5.97,0,2246,6110,6030,5870,5790,5630,6070,5830,50,1780,500,4040,10,1,9935755,588,17.36,1.13,12,0.11,341.00,5260.00,19800,20240701,-70.10,4955,20250409,19.48,9070,-34.73,20250115,4955,19.48,20250409,19800,-70.10,20240701,4955,19.48,20250409,3.05,Y,239890,500,49 억,,592741,N,N,0,N,00,N diff --git a/240550/price/prices-20250501.csv b/240550/price/prices-20250501.csv index 269dce7ca74a..b5da70b6d53b 100644 --- a/240550/price/prices-20250501.csv +++ b/240550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11870,940,2,8.60,90487930195,7703171,524.70,11000,12280,10790,14200,7660,10930,11746.71,3.20,0,-67346,11763,11346,10893,10476,10023,11555,10685,112,3270,500,7650,10,1,20774940,2466,71.08,2.60,12,37.08,167.00,4567.00,15490,20250213,-23.37,9100,20250311,30.44,15490,-23.37,20250213,9100,30.44,20250311,15490,-23.37,20250213,9100,30.44,20250311,1.77,Y,240550,500,111 억,,664666,N,N,8823,N,00,N +20250509,150936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11850,920,2,8.42,87853037480,7480142,509.51,11000,12280,10790,14200,7660,10930,11744.85,3.20,0,-82807,11763,11346,10893,10476,10023,11555,10685,112,3270,500,7650,10,1,20774940,2462,70.96,2.59,12,36.01,167.00,4567.00,15490,20250213,-23.50,9100,20250311,30.22,15490,-23.50,20250213,9100,30.22,20250311,15490,-23.50,20250213,9100,30.22,20250311,1.77,Y,240550,500,111 억,,664666,N,N,5111,N,00,N +20250509,140932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12010,1080,2,9.88,72778368260,6209324,422.95,11000,12280,10790,14200,7660,10930,11720.84,3.20,0,-170852,11763,11346,10893,10476,10023,11555,10685,112,3270,500,7650,10,1,20774940,2495,71.92,2.63,12,29.89,167.00,4567.00,15490,20250213,-22.47,9100,20250311,31.98,15490,-22.47,20250213,9100,31.98,20250311,15490,-22.47,20250213,9100,31.98,20250311,1.77,Y,240550,500,111 억,,664666,N,N,5111,N,00,N +20250509,130932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11540,610,2,5.58,16621883510,1478273,100.69,11000,11610,10790,14200,7660,10930,11244.15,3.20,0,-81064,11763,11346,10893,10476,10023,11555,10685,112,3270,500,7650,10,1,20774940,2397,69.10,2.53,12,7.12,167.00,4567.00,15490,20250213,-25.50,9100,20250311,26.81,15490,-25.50,20250213,9100,26.81,20250311,15490,-25.50,20250213,9100,26.81,20250311,1.77,Y,240550,500,111 억,,664666,N,N,5111,N,00,N +20250509,120933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11190,260,2,2.38,10272402065,922406,62.83,11000,11400,10790,14200,7660,10930,11136.56,3.20,0,-103264,11763,11346,10893,10476,10023,11555,10685,112,3270,500,7650,10,1,20774940,2325,67.01,2.45,12,4.44,167.00,4567.00,15490,20250213,-27.76,9100,20250311,22.97,15490,-27.76,20250213,9100,22.97,20250311,15490,-27.76,20250213,9100,22.97,20250311,1.77,Y,240550,500,111 억,,664666,N,N,5111,N,00,N +20250509,110929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11200,270,2,2.47,8514101140,766050,52.18,11000,11400,10790,14200,7660,10930,11114.32,3.20,0,-124210,11763,11346,10893,10476,10023,11555,10685,112,3270,500,7650,10,1,20774940,2327,67.07,2.45,12,3.69,167.00,4567.00,15490,20250213,-27.70,9100,20250311,23.08,15490,-27.70,20250213,9100,23.08,20250311,15490,-27.70,20250213,9100,23.08,20250311,1.77,Y,240550,500,111 억,,664666,N,N,5111,N,00,N +20250509,100934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11070,140,2,1.28,6978818210,628040,42.78,11000,11400,10790,14200,7660,10930,11112.09,3.20,0,-128476,11763,11346,10893,10476,10023,11555,10685,112,3270,500,7650,10,1,20774940,2300,66.29,2.42,12,3.02,167.00,4567.00,15490,20250213,-28.53,9100,20250311,21.65,15490,-28.53,20250213,9100,21.65,20250311,15490,-28.53,20250213,9100,21.65,20250311,1.77,Y,240550,500,111 억,,664666,N,N,5111,N,00,N +20250509,090937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10850,-80,5,-0.73,529032010,48503,3.30,11000,11010,10820,14200,7660,10930,10907.15,3.20,0,-9552,11763,11346,10893,10476,10023,11555,10685,112,3270,500,7650,10,1,20774940,2254,64.97,2.38,12,0.23,167.00,4567.00,15490,20250213,-29.95,9100,20250311,19.23,15490,-29.95,20250213,9100,19.23,20250311,15490,-29.95,20250213,9100,19.23,20250311,1.77,Y,240550,500,111 억,,664666,N,N,5111,N,00,N 20250508,160919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10930,450,2,4.29,16148966080,1459769,385.46,10440,11310,10440,13620,7340,10480,11062.71,1.17,0,427674,10866,10672,10526,10332,10186,10600,10260,112,3140,500,7330,10,1,20774940,2271,65.45,2.39,12,7.03,167.00,4567.00,15490,20250213,-29.44,9100,20250311,20.11,15490,-29.44,20250213,9100,20.11,20250311,15490,-29.44,20250213,9100,20.11,20250311,1.78,Y,240550,500,111 억,,242240,N,N,5111,N,00,N 20250508,150931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10910,430,2,4.10,15656666230,1414846,373.60,10440,11310,10440,13620,7340,10480,11065.99,1.17,0,426637,10866,10672,10526,10332,10186,10600,10260,112,3140,500,7330,10,1,20774940,2267,65.33,2.39,12,6.81,167.00,4567.00,15490,20250213,-29.57,9100,20250311,19.89,15490,-29.57,20250213,9100,19.89,20250311,15490,-29.57,20250213,9100,19.89,20250311,1.78,Y,240550,500,111 억,,242240,N,N,10205,N,00,N 20250508,140927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11070,590,2,5.63,14484554590,1308216,345.44,10440,11310,10440,13620,7340,10480,11071.99,1.17,0,397283,10866,10672,10526,10332,10186,10600,10260,112,3140,500,7330,10,1,20774940,2300,66.29,2.42,12,6.30,167.00,4567.00,15490,20250213,-28.53,9100,20250311,21.65,15490,-28.53,20250213,9100,21.65,20250311,15490,-28.53,20250213,9100,21.65,20250311,1.78,Y,240550,500,111 억,,242240,N,N,10205,N,00,N diff --git a/240600/price/prices-20250501.csv b/240600/price/prices-20250501.csv index 1d484caea849..b92100f54e2b 100644 --- a/240600/price/prices-20250501.csv +++ b/240600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,-85,5,-1.95,55937465,12994,146.97,4365,4400,4275,5670,3060,4365,4304.87,1.49,0,-2760,4491,4427,4321,4257,4151,4460,4290,35,1305,500,2700,5,1,6928151,297,-9.34,0.66,12,0.19,-458.00,6526.00,13300,20240710,-67.82,3930,20250409,8.91,7180,-40.39,20250220,3930,8.91,20250409,13300,-67.82,20240710,3930,8.91,20250409,1.45,Y,240600,500,34 억,,103059,N,N,283,N,00,N +20250509,150937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,-50,5,-1.15,53759275,12486,141.23,4365,4400,4275,5670,3060,4365,4305.56,1.49,0,-2354,4491,4427,4321,4257,4151,4460,4290,35,1305,500,2700,5,1,6928151,299,-9.42,0.66,12,0.18,-458.00,6526.00,13300,20240710,-67.56,3930,20250409,9.80,7180,-39.90,20250220,3930,9.80,20250409,13300,-67.56,20240710,3930,9.80,20250409,1.45,Y,240600,500,34 억,,103059,N,N,260,N,00,N +20250509,140933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,-85,5,-1.95,38307410,8876,100.40,4365,4400,4275,5670,3060,4365,4315.84,1.49,0,-2490,4491,4427,4321,4257,4151,4460,4290,35,1305,500,2700,5,1,6928151,297,-9.34,0.66,12,0.13,-458.00,6526.00,13300,20240710,-67.82,3930,20250409,8.91,7180,-40.39,20250220,3930,8.91,20250409,13300,-67.82,20240710,3930,8.91,20250409,1.45,Y,240600,500,34 억,,103059,N,N,260,N,00,N +20250509,130932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,-40,5,-0.92,32660725,7559,85.50,4365,4400,4275,5670,3060,4365,4320.77,1.49,0,-2271,4491,4427,4321,4257,4151,4460,4290,35,1305,500,2700,5,1,6928151,300,-9.44,0.66,12,0.11,-458.00,6526.00,13300,20240710,-67.48,3930,20250409,10.05,7180,-39.76,20250220,3930,10.05,20250409,13300,-67.48,20240710,3930,10.05,20250409,1.45,Y,240600,500,34 억,,103059,N,N,260,N,00,N +20250509,120934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,-45,5,-1.03,24067700,5568,62.98,4365,4400,4275,5670,3060,4365,4322.50,1.49,0,-1729,4491,4427,4321,4257,4151,4460,4290,35,1305,500,2700,5,1,6928151,299,-9.43,0.66,12,0.08,-458.00,6526.00,13300,20240710,-67.52,3930,20250409,9.92,7180,-39.83,20250220,3930,9.92,20250409,13300,-67.52,20240710,3930,9.92,20250409,1.45,Y,240600,500,34 억,,103059,N,N,260,N,00,N +20250509,110930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,-40,5,-0.92,23490560,5434,61.46,4365,4400,4275,5670,3060,4365,4322.89,1.49,0,-1727,4491,4427,4321,4257,4151,4460,4290,35,1305,500,2700,5,1,6928151,300,-9.44,0.66,12,0.08,-458.00,6526.00,13300,20240710,-67.48,3930,20250409,10.05,7180,-39.76,20250220,3930,10.05,20250409,13300,-67.48,20240710,3930,10.05,20250409,1.45,Y,240600,500,34 억,,103059,N,N,260,N,00,N +20250509,100934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,-15,5,-0.34,10448355,2400,27.15,4365,4400,4315,5670,3060,4365,4353.48,1.49,0,-1000,4491,4427,4321,4257,4151,4460,4290,35,1305,500,2700,5,1,6928151,301,-9.50,0.67,12,0.03,-458.00,6526.00,13300,20240710,-67.29,3930,20250409,10.69,7180,-39.42,20250220,3930,10.69,20250409,13300,-67.29,20240710,3930,10.69,20250409,1.45,Y,240600,500,34 억,,103059,N,N,260,N,00,N +20250509,090937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,25,2,0.57,2778675,634,7.17,4365,4400,4360,5670,3060,4365,4382.77,1.49,0,-236,4491,4427,4321,4257,4151,4460,4290,35,1305,500,2700,5,1,6928151,304,-9.59,0.67,12,0.01,-458.00,6526.00,13300,20240710,-66.99,3930,20250409,11.70,7180,-38.86,20250220,3930,11.70,20250409,13300,-66.99,20240710,3930,11.70,20250409,1.45,Y,240600,500,34 억,,103059,N,N,260,N,00,N 20250508,160920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4365,5,2,0.11,38199855,8841,73.36,4360,4385,4215,5660,3055,4360,4320.76,1.49,0,474,4463,4411,4353,4301,4243,4437,4327,35,1300,500,2700,5,1,6928151,302,-9.53,0.67,12,0.13,-458.00,6526.00,13300,20240710,-67.18,3930,20250409,11.07,7180,-39.21,20250220,3930,11.07,20250409,13300,-67.18,20240710,3930,11.07,20250409,1.41,Y,240600,500,34 억,,103028,N,N,260,N,00,N 20250508,150931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,-10,5,-0.23,35401245,8198,68.03,4360,4385,4215,5660,3055,4360,4318.28,1.49,0,374,4463,4411,4353,4301,4243,4437,4327,35,1300,500,2700,5,1,6928151,301,-9.50,0.67,12,0.12,-458.00,6526.00,13300,20240710,-67.29,3930,20250409,10.69,7180,-39.42,20250220,3930,10.69,20250409,13300,-67.29,20240710,3930,10.69,20250409,1.41,Y,240600,500,34 억,,103028,N,N,927,N,00,N 20250508,140928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,-10,5,-0.23,33470340,7754,64.34,4360,4385,4215,5660,3055,4360,4316.53,1.49,0,453,4463,4411,4353,4301,4243,4437,4327,35,1300,500,2700,5,1,6928151,301,-9.50,0.67,12,0.11,-458.00,6526.00,13300,20240710,-67.29,3930,20250409,10.69,7180,-39.42,20250220,3930,10.69,20250409,13300,-67.29,20240710,3930,10.69,20250409,1.41,Y,240600,500,34 억,,103028,N,N,927,N,00,N diff --git a/240810/price/prices-20250501.csv b/240810/price/prices-20250501.csv index bc8f42abcd9c..05bf399e90e9 100644 --- a/240810/price/prices-20250501.csv +++ b/240810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160926,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21800,-1550,5,-6.64,13987640600,637806,253.45,23400,23450,21500,30350,16350,23350,21930.87,24.23,0,-305957,23750,23550,23200,23000,22650,23650,23100,245,7000,500,16810,50,1,49083901,10700,51.54,1.19,12,1.30,423.00,18277.00,40300,20240704,-45.91,20800,20250409,4.81,28500,-23.51,20250225,20800,4.81,20250409,40300,-45.91,20240704,20800,4.81,20250409,1.13,Y,240810,500,245 억,,11891928,N,N,85206,N,00,N +20250509,150937,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21800,-1550,5,-6.64,13320916525,607276,241.32,23400,23450,21500,30350,16350,23350,21935.52,24.23,0,-293476,23750,23550,23200,23000,22650,23650,23100,245,7000,500,16810,50,1,49083901,10700,51.54,1.19,12,1.24,423.00,18277.00,40300,20240704,-45.91,20800,20250409,4.81,28500,-23.51,20250225,20800,4.81,20250409,40300,-45.91,20240704,20800,4.81,20250409,1.13,Y,240810,500,245 억,,11891928,N,N,35100,N,00,N +20250509,140933,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21650,-1700,5,-7.28,11589174275,527917,209.79,23400,23450,21500,30350,16350,23350,21952.64,24.23,0,-271331,23750,23550,23200,23000,22650,23650,23100,245,7000,500,16810,50,1,49083901,10627,51.18,1.18,12,1.08,423.00,18277.00,40300,20240704,-46.28,20800,20250409,4.09,28500,-24.04,20250225,20800,4.09,20250409,40300,-46.28,20240704,20800,4.09,20250409,1.13,Y,240810,500,245 억,,11891928,N,N,35100,N,00,N +20250509,130932,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21700,-1650,5,-7.07,10095297375,459166,182.47,23400,23450,21500,30350,16350,23350,21986.16,24.23,0,-256065,23750,23550,23200,23000,22650,23650,23100,245,7000,500,16810,50,1,49083901,10651,51.30,1.19,12,0.94,423.00,18277.00,40300,20240704,-46.15,20800,20250409,4.33,28500,-23.86,20250225,20800,4.33,20250409,40300,-46.15,20240704,20800,4.33,20250409,1.13,Y,240810,500,245 억,,11891928,N,N,35100,N,00,N +20250509,120934,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21700,-1650,5,-7.07,8979208500,407810,162.06,23400,23450,21500,30350,16350,23350,22018.12,24.23,0,-249604,23750,23550,23200,23000,22650,23650,23100,245,7000,500,16810,50,1,49083901,10651,51.30,1.19,12,0.83,423.00,18277.00,40300,20240704,-46.15,20800,20250409,4.33,28500,-23.86,20250225,20800,4.33,20250409,40300,-46.15,20240704,20800,4.33,20250409,1.13,Y,240810,500,245 억,,11891928,N,N,35100,N,00,N +20250509,110930,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21800,-1550,5,-6.64,7262410950,328667,130.61,23400,23450,21500,30350,16350,23350,22096.56,24.23,0,-215219,23750,23550,23200,23000,22650,23650,23100,245,7000,500,16810,50,1,49083901,10700,51.54,1.19,12,0.67,423.00,18277.00,40300,20240704,-45.91,20800,20250409,4.81,28500,-23.51,20250225,20800,4.81,20250409,40300,-45.91,20240704,20800,4.81,20250409,1.13,Y,240810,500,245 억,,11891928,N,N,35100,N,00,N +20250509,100934,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22200,-1150,5,-4.93,2988577475,132836,52.79,23400,23450,22150,30350,16350,23350,22498.25,24.23,0,-84830,23750,23550,23200,23000,22650,23650,23100,245,7000,500,16810,50,1,49083901,10897,52.48,1.21,12,0.27,423.00,18277.00,40300,20240704,-44.91,20800,20250409,6.73,28500,-22.11,20250225,20800,6.73,20250409,40300,-44.91,20240704,20800,6.73,20250409,1.13,Y,240810,500,245 억,,11891928,N,N,35100,N,00,N +20250509,090937,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23050,-300,5,-1.28,260486575,11245,4.47,23400,23450,23050,30350,16350,23350,23164.66,24.23,0,-4534,23750,23550,23200,23000,22650,23650,23100,245,7000,500,16810,50,1,49083901,11314,54.49,1.26,12,0.02,423.00,18277.00,40300,20240704,-42.80,20800,20250409,10.82,28500,-19.12,20250225,20800,10.82,20250409,40300,-42.80,20240704,20800,10.82,20250409,1.13,Y,240810,500,245 억,,11891928,N,N,35100,N,00,N 20250508,160920,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23350,450,2,1.97,5735636075,247743,130.83,23250,23400,22850,29750,16050,22900,23151.56,24.58,0,-92051,23600,23250,23000,22650,22400,23200,22600,245,6850,500,16480,50,1,49083901,11461,55.20,1.28,12,0.50,423.00,18277.00,40300,20240704,-42.06,20800,20250409,12.26,28500,-18.07,20250225,20800,12.26,20250409,40300,-42.06,20240704,20800,12.26,20250409,1.16,Y,240810,500,245 억,,12063077,N,N,35100,N,00,N 20250508,150932,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22950,50,2,0.22,3185941975,138386,73.08,23250,23400,22850,29750,16050,22900,23022.14,24.58,0,-38931,23600,23250,23000,22650,22400,23200,22600,245,6850,500,16480,50,1,49083901,11265,54.26,1.26,12,0.28,423.00,18277.00,40300,20240704,-43.05,20800,20250409,10.34,28500,-19.47,20250225,20800,10.34,20250409,40300,-43.05,20240704,20800,10.34,20250409,1.16,Y,240810,500,245 억,,12063077,N,N,9678,N,00,N 20250508,140928,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22950,50,2,0.22,2738653425,118930,62.80,23250,23400,22850,29750,16050,22900,23027.44,24.58,0,-34456,23600,23250,23000,22650,22400,23200,22600,245,6850,500,16480,50,1,49083901,11265,54.26,1.26,12,0.24,423.00,18277.00,40300,20240704,-43.05,20800,20250409,10.34,28500,-19.47,20250225,20800,10.34,20250409,40300,-43.05,20240704,20800,10.34,20250409,1.16,Y,240810,500,245 억,,12063077,N,N,9678,N,00,N diff --git a/241520/price/prices-20250501.csv b/241520/price/prices-20250501.csv index 03048d9271cd..f69e04532800 100644 --- a/241520/price/prices-20250501.csv +++ b/241520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6960,-310,5,-4.26,9680694985,1358040,46.45,7310,7430,6940,9450,5090,7270,7128.65,0.59,0,-26942,7736,7502,7366,7132,6996,7435,7065,139,2180,500,4500,10,1,27000000,1879,17.85,1.64,12,5.03,390.00,4248.00,10500,20250415,-33.71,2155,20240805,222.97,10500,-33.71,20250415,2700,157.78,20250203,10500,-33.71,20250415,2155,222.97,20240805,2.06,Y,241520,500,139 억,,159277,N,N,18742,N,00,N +20250509,150937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7010,-260,5,-3.58,9074944955,1271332,43.48,7310,7430,6940,9450,5090,7270,7138.07,0.59,0,-38794,7736,7502,7366,7132,6996,7435,7065,139,2180,500,4500,10,1,27000000,1893,17.97,1.65,12,4.71,390.00,4248.00,10500,20250415,-33.24,2155,20240805,225.29,10500,-33.24,20250415,2700,159.63,20250203,10500,-33.24,20250415,2155,225.29,20240805,2.06,Y,241520,500,139 억,,159277,N,N,46651,N,00,N +20250509,140933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7030,-240,5,-3.30,7915322625,1107085,37.86,7310,7430,6940,9450,5090,7270,7149.62,0.59,0,-53231,7736,7502,7366,7132,6996,7435,7065,139,2180,500,4500,10,1,27000000,1898,18.03,1.65,12,4.10,390.00,4248.00,10500,20250415,-33.05,2155,20240805,226.22,10500,-33.05,20250415,2700,160.37,20250203,10500,-33.05,20250415,2155,226.22,20240805,2.06,Y,241520,500,139 억,,159277,N,N,46651,N,00,N +20250509,130932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6980,-290,5,-3.99,7438398080,1038972,35.54,7310,7430,6940,9450,5090,7270,7159.31,0.59,0,-54280,7736,7502,7366,7132,6996,7435,7065,139,2180,500,4500,10,1,27000000,1885,17.90,1.64,12,3.85,390.00,4248.00,10500,20250415,-33.52,2155,20240805,223.90,10500,-33.52,20250415,2700,158.52,20250203,10500,-33.52,20250415,2155,223.90,20240805,2.06,Y,241520,500,139 억,,159277,N,N,46651,N,00,N +20250509,120934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7010,-260,5,-3.58,6583824520,916612,31.35,7310,7430,7000,9450,5090,7270,7182.71,0.59,0,-22226,7736,7502,7366,7132,6996,7435,7065,139,2180,500,4500,10,1,27000000,1893,17.97,1.65,12,3.39,390.00,4248.00,10500,20250415,-33.24,2155,20240805,225.29,10500,-33.24,20250415,2700,159.63,20250203,10500,-33.24,20250415,2155,225.29,20240805,2.06,Y,241520,500,139 억,,159277,N,N,46651,N,00,N +20250509,110930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7060,-210,5,-2.89,5962400300,828190,28.33,7310,7430,7020,9450,5090,7270,7199.25,0.59,0,-3165,7736,7502,7366,7132,6996,7435,7065,139,2180,500,4500,10,1,27000000,1906,18.10,1.66,12,3.07,390.00,4248.00,10500,20250415,-32.76,2155,20240805,227.61,10500,-32.76,20250415,2700,161.48,20250203,10500,-32.76,20250415,2155,227.61,20240805,2.06,Y,241520,500,139 억,,159277,N,N,46651,N,00,N +20250509,100935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7090,-180,5,-2.48,4534229565,625974,21.41,7310,7430,7070,9450,5090,7270,7243.45,0.59,0,-19116,7736,7502,7366,7132,6996,7435,7065,139,2180,500,4500,10,1,27000000,1914,18.18,1.67,12,2.32,390.00,4248.00,10500,20250415,-32.48,2155,20240805,229.00,10500,-32.48,20250415,2700,162.59,20250203,10500,-32.48,20250415,2155,229.00,20240805,2.06,Y,241520,500,139 억,,159277,N,N,46651,N,00,N +20250509,090937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7360,90,2,1.24,1336184035,182651,6.25,7310,7430,7220,9450,5090,7270,7315.68,0.59,0,29340,7736,7502,7366,7132,6996,7435,7065,139,2180,500,4500,10,1,27000000,1987,18.87,1.73,12,0.68,390.00,4248.00,10500,20250415,-29.90,2155,20240805,241.53,10500,-29.90,20250415,2700,172.59,20250203,10500,-29.90,20250415,2155,241.53,20240805,2.06,Y,241520,500,139 억,,159277,N,N,46651,N,00,N 20250508,160920,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7270,-200,5,-2.68,21417268695,2889675,37.18,7500,7600,7230,9710,5230,7470,7411.71,1.21,0,-162060,8576,8022,7386,6832,6196,8300,7110,139,2240,500,4630,10,1,27000000,1963,18.64,1.71,12,10.70,390.00,4248.00,10500,20250415,-30.76,2155,20240805,237.35,10500,-30.76,20250415,2700,169.26,20250203,10500,-30.76,20250415,2155,237.35,20240805,2.09,Y,241520,500,139 억,,326624,N,N,46651,N,00,N 20250508,150932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7310,-160,5,-2.14,20943897275,2824665,36.34,7500,7600,7230,9710,5230,7470,7414.58,1.21,0,-164593,8576,8022,7386,6832,6196,8300,7110,139,2240,500,4630,10,1,27000000,1974,18.74,1.72,12,10.46,390.00,4248.00,10500,20250415,-30.38,2155,20240805,239.21,10500,-30.38,20250415,2700,170.74,20250203,10500,-30.38,20250415,2155,239.21,20240805,2.09,Y,241520,500,139 억,,326624,N,N,84166,N,00,N 20250508,140928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7350,-120,5,-1.61,14262230860,1928664,24.81,7500,7600,7230,9710,5230,7470,7394.74,1.21,0,-130235,8576,8022,7386,6832,6196,8300,7110,139,2240,500,4630,10,1,27000000,1985,18.85,1.73,12,7.14,390.00,4248.00,10500,20250415,-30.00,2155,20240805,241.07,10500,-30.00,20250415,2700,172.22,20250203,10500,-30.00,20250415,2155,241.07,20240805,2.09,Y,241520,500,139 억,,326624,N,N,84166,N,00,N diff --git a/241560/price/prices-20250501.csv b/241560/price/prices-20250501.csv index 06d8623f3e0c..8a0ff756b6a1 100644 --- a/241560/price/prices-20250501.csv +++ b/241560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160927,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47350,-500,5,-1.04,8840903575,187029,69.65,47800,48100,46900,62200,33500,47850,47270.20,35.30,6450,-9209,49650,48750,47950,47050,46250,48350,46650,501,14350,500,35400,50,1,95856065,45388,8.43,0.68,12,0.20,5620.00,69467.00,62300,20240527,-24.00,33350,20240805,41.98,53400,-11.33,20250124,40800,16.05,20250409,62300,-24.00,20240527,33350,41.98,20240805,0.24,Y,241560,500,501 억,,33833195,N,N,18675,N,00,N +20250509,150937,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47200,-650,5,-1.36,7501317175,158723,59.11,47800,48100,46900,62200,33500,47850,47260.43,35.30,6450,-12272,49650,48750,47950,47050,46250,48350,46650,501,14350,500,35400,50,1,95856065,45244,8.40,0.68,12,0.17,5620.00,69467.00,62300,20240527,-24.24,33350,20240805,41.53,53400,-11.61,20250124,40800,15.69,20250409,62300,-24.24,20240527,33350,41.53,20240805,0.24,Y,241560,500,501 억,,33833195,N,N,17549,N,00,N +20250509,140933,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47000,-850,5,-1.78,6382650325,134954,50.26,47800,48100,46900,62200,33500,47850,47295.01,35.30,6450,-12357,49650,48750,47950,47050,46250,48350,46650,501,14350,500,35400,50,1,95856065,45052,8.36,0.68,12,0.14,5620.00,69467.00,62300,20240527,-24.56,33350,20240805,40.93,53400,-11.99,20250124,40800,15.20,20250409,62300,-24.56,20240527,33350,40.93,20240805,0.24,Y,241560,500,501 억,,33833195,N,N,17549,N,00,N +20250509,130933,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46950,-900,5,-1.88,5755270325,121620,45.29,47800,48100,46900,62200,33500,47850,47321.74,35.30,6450,-11491,49650,48750,47950,47050,46250,48350,46650,501,14350,500,35400,50,1,95856065,45004,8.35,0.68,12,0.13,5620.00,69467.00,62300,20240527,-24.64,33350,20240805,40.78,53400,-12.08,20250124,40800,15.07,20250409,62300,-24.64,20240527,33350,40.78,20240805,0.24,Y,241560,500,501 억,,33833195,N,N,17549,N,00,N +20250509,120934,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47200,-650,5,-1.36,4802787350,101374,37.75,47800,48100,47050,62200,33500,47850,47376.91,35.30,6450,-10174,49650,48750,47950,47050,46250,48350,46650,501,14350,500,35400,50,1,95856065,45244,8.40,0.68,12,0.11,5620.00,69467.00,62300,20240527,-24.24,33350,20240805,41.53,53400,-11.61,20250124,40800,15.69,20250409,62300,-24.24,20240527,33350,41.53,20240805,0.24,Y,241560,500,501 억,,33833195,N,N,17549,N,00,N +20250509,110930,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47200,-650,5,-1.36,3809541000,80336,29.92,47800,48100,47050,62200,33500,47850,47420.10,35.30,6450,-8834,49650,48750,47950,47050,46250,48350,46650,501,14350,500,35400,50,1,95856065,45244,8.40,0.68,12,0.08,5620.00,69467.00,62300,20240527,-24.24,33350,20240805,41.53,53400,-11.61,20250124,40800,15.69,20250409,62300,-24.24,20240527,33350,41.53,20240805,0.24,Y,241560,500,501 억,,33833195,N,N,17549,N,00,N +20250509,100935,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47300,-550,5,-1.15,2670212775,56196,20.93,47800,48100,47100,62200,33500,47850,47516.06,35.30,6450,-5260,49650,48750,47950,47050,46250,48350,46650,501,14350,500,35400,50,1,95856065,45340,8.42,0.68,12,0.06,5620.00,69467.00,62300,20240527,-24.08,33350,20240805,41.83,53400,-11.42,20250124,40800,15.93,20250409,62300,-24.08,20240527,33350,41.83,20240805,0.24,Y,241560,500,501 억,,33833195,N,N,17549,N,00,N +20250509,090938,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47900,50,2,0.10,638662300,13385,4.98,47800,48100,47100,62200,33500,47850,47714.78,35.30,6450,-1407,49650,48750,47950,47050,46250,48350,46650,501,14350,500,35400,50,1,95856065,45915,8.52,0.69,12,0.01,5620.00,69467.00,62300,20240527,-23.11,33350,20240805,43.63,53400,-10.30,20250124,40800,17.40,20250409,62300,-23.11,20240527,33350,43.63,20240805,0.24,Y,241560,500,501 억,,33833195,N,N,17549,N,00,N 20250508,160920,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47850,-100,5,-0.21,10984623775,229420,112.11,47900,48850,47150,62300,33600,47950,47879.97,35.39,0,43172,49116,48532,47816,47232,46516,48175,46875,501,14350,500,35480,50,1,95856065,45867,8.51,0.69,12,0.24,5620.00,69467.00,62300,20240527,-23.19,33350,20240805,43.48,53400,-10.39,20250124,40800,17.28,20250409,62300,-23.19,20240527,33350,43.48,20240805,0.24,Y,241560,500,501 억,,33925582,N,N,17549,N,00,N 20250508,150932,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47650,-300,5,-0.63,6751991325,140928,68.87,47900,48850,47150,62300,33600,47950,47910.93,35.39,0,17272,49116,48532,47816,47232,46516,48175,46875,501,14350,500,35480,50,1,95856065,45675,8.48,0.69,12,0.15,5620.00,69467.00,62300,20240527,-23.52,33350,20240805,42.88,53400,-10.77,20250124,40800,16.79,20250409,62300,-23.52,20240527,33350,42.88,20240805,0.24,Y,241560,500,501 억,,33925582,N,N,17982,N,00,N 20250508,140928,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47800,-150,5,-0.31,5432126600,113260,55.35,47900,48850,47150,62300,33600,47950,47961.56,35.39,0,17628,49116,48532,47816,47232,46516,48175,46875,501,14350,500,35480,50,1,95856065,45819,8.51,0.69,12,0.12,5620.00,69467.00,62300,20240527,-23.27,33350,20240805,43.33,53400,-10.49,20250124,40800,17.16,20250409,62300,-23.27,20240527,33350,43.33,20240805,0.24,Y,241560,500,501 억,,33925582,N,N,17982,N,00,N diff --git a/241590/price/prices-20250501.csv b/241590/price/prices-20250501.csv index e8096a11a3e4..3995c96cf61a 100644 --- a/241590/price/prices-20250501.csv +++ b/241590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160927,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7770,-40,5,-0.51,779730545,100832,97.63,7850,7880,7690,10150,5470,7810,7732.97,6.72,0,-14216,7990,7900,7820,7730,7650,7860,7690,303,2340,500,5770,10,1,60589276,4708,14.23,0.90,12,0.17,546.00,8652.00,12000,20250214,-35.25,6930,20240805,12.12,12000,-35.25,20250214,6980,11.32,20250409,12000,-35.25,20250214,6930,12.12,20240805,1.43,Y,241590,500,302 억,,4071711,N,N,4961,N,00,N +20250509,150938,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7750,-60,5,-0.77,745668715,96442,93.38,7850,7880,7690,10150,5470,7810,7731.78,6.72,0,-15890,7990,7900,7820,7730,7650,7860,7690,303,2340,500,5770,10,1,60589276,4696,14.19,0.90,12,0.16,546.00,8652.00,12000,20250214,-35.42,6930,20240805,11.83,12000,-35.42,20250214,6980,11.03,20250409,12000,-35.42,20250214,6930,11.83,20240805,1.43,Y,241590,500,302 억,,4071711,N,N,100,N,00,N +20250509,140934,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7760,-50,5,-0.64,642899395,83163,80.52,7850,7880,7690,10150,5470,7810,7730.59,6.72,0,-18589,7990,7900,7820,7730,7650,7860,7690,303,2340,500,5770,10,1,60589276,4702,14.21,0.90,12,0.14,546.00,8652.00,12000,20250214,-35.33,6930,20240805,11.98,12000,-35.33,20250214,6980,11.17,20250409,12000,-35.33,20250214,6930,11.98,20240805,1.43,Y,241590,500,302 억,,4071711,N,N,100,N,00,N +20250509,130933,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7710,-100,5,-1.28,509457565,65898,63.81,7850,7880,7690,10150,5470,7810,7731.00,6.72,0,-23330,7990,7900,7820,7730,7650,7860,7690,303,2340,500,5770,10,1,60589276,4671,14.12,0.89,12,0.11,546.00,8652.00,12000,20250214,-35.75,6930,20240805,11.26,12000,-35.75,20250214,6980,10.46,20250409,12000,-35.75,20250214,6930,11.26,20240805,1.43,Y,241590,500,302 억,,4071711,N,N,100,N,00,N +20250509,120935,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7730,-80,5,-1.02,411901885,53247,51.56,7850,7880,7690,10150,5470,7810,7735.68,6.72,0,-24684,7990,7900,7820,7730,7650,7860,7690,303,2340,500,5770,10,1,60589276,4684,14.16,0.89,12,0.09,546.00,8652.00,12000,20250214,-35.58,6930,20240805,11.54,12000,-35.58,20250214,6980,10.74,20250409,12000,-35.58,20250214,6930,11.54,20240805,1.43,Y,241590,500,302 억,,4071711,N,N,100,N,00,N +20250509,110931,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7740,-70,5,-0.90,264704005,34145,33.06,7850,7880,7720,10150,5470,7810,7752.35,6.72,0,-22711,7990,7900,7820,7730,7650,7860,7690,303,2340,500,5770,10,1,60589276,4690,14.18,0.89,12,0.06,546.00,8652.00,12000,20250214,-35.50,6930,20240805,11.69,12000,-35.50,20250214,6980,10.89,20250409,12000,-35.50,20250214,6930,11.69,20240805,1.43,Y,241590,500,302 억,,4071711,N,N,100,N,00,N +20250509,100935,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7740,-70,5,-0.90,176376660,22726,22.00,7850,7880,7730,10150,5470,7810,7761.01,6.72,0,-17746,7990,7900,7820,7730,7650,7860,7690,303,2340,500,5770,10,1,60589276,4690,14.18,0.89,12,0.04,546.00,8652.00,12000,20250214,-35.50,6930,20240805,11.69,12000,-35.50,20250214,6980,10.89,20250409,12000,-35.50,20250214,6930,11.69,20240805,1.43,Y,241590,500,302 억,,4071711,N,N,100,N,00,N +20250509,090938,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7840,30,2,0.38,14730540,1891,1.83,7850,7880,7780,10150,5470,7810,7789.81,6.72,0,-1416,7990,7900,7820,7730,7650,7860,7690,303,2340,500,5770,10,1,60589276,4750,14.36,0.91,12,0.00,546.00,8652.00,12000,20250214,-34.67,6930,20240805,13.13,12000,-34.67,20250214,6980,12.32,20250409,12000,-34.67,20250214,6930,13.13,20240805,1.43,Y,241590,500,302 억,,4071711,N,N,100,N,00,N 20250508,160921,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7810,-10,5,-0.13,807026370,103279,101.62,7830,7910,7740,10160,5480,7820,7814.04,6.68,0,32674,7986,7902,7826,7742,7666,7900,7740,303,2340,500,5780,10,1,60589276,4732,14.30,0.90,12,0.17,546.00,8652.00,12000,20250214,-34.92,6930,20240805,12.70,12000,-34.92,20250214,6980,11.89,20250409,12000,-34.92,20250214,6930,12.70,20240805,1.43,Y,241590,500,302 억,,4045285,N,N,100,N,00,N 20250508,150932,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7800,-20,5,-0.26,775970990,99299,97.71,7830,7910,7740,10160,5480,7820,7814.49,6.68,0,34043,7986,7902,7826,7742,7666,7900,7740,303,2340,500,5780,10,1,60589276,4726,14.29,0.90,12,0.16,546.00,8652.00,12000,20250214,-35.00,6930,20240805,12.55,12000,-35.00,20250214,6980,11.75,20250409,12000,-35.00,20250214,6930,12.55,20240805,1.43,Y,241590,500,302 억,,4045285,N,N,3830,N,00,N 20250508,140929,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7800,-20,5,-0.26,649630420,83038,81.71,7830,7910,7750,10160,5480,7820,7823.29,6.68,0,32115,7986,7902,7826,7742,7666,7900,7740,303,2340,500,5780,10,1,60589276,4726,14.29,0.90,12,0.14,546.00,8652.00,12000,20250214,-35.00,6930,20240805,12.55,12000,-35.00,20250214,6980,11.75,20250409,12000,-35.00,20250214,6930,12.55,20240805,1.43,Y,241590,500,302 억,,4045285,N,N,3830,N,00,N diff --git a/241690/price/prices-20250501.csv b/241690/price/prices-20250501.csv index cb8b16942fd8..ec5e324f8235 100644 --- a/241690/price/prices-20250501.csv +++ b/241690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3050,-5,5,-0.16,104936715,34684,122.20,3035,3065,2995,3970,2140,3055,3025.15,1.24,0,-6147,3091,3072,3046,3027,3001,3082,3037,125,915,500,1950,5,1,24470706,746,7.03,0.54,12,0.14,434.00,5696.00,5500,20240709,-44.55,2585,20241209,17.99,3580,-14.80,20250313,2700,12.96,20250311,5500,-44.55,20240709,2585,17.99,20241209,2.46,Y,241690,500,125 억,,303751,N,N,1316,N,00,N +20250509,150938,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-40,5,-1.31,97170895,32131,113.21,3035,3065,2995,3970,2140,3055,3024.21,1.24,0,-5626,3091,3072,3046,3027,3001,3082,3037,125,915,500,1950,5,1,24470706,738,6.95,0.53,12,0.13,434.00,5696.00,5500,20240709,-45.18,2585,20241209,16.63,3580,-15.78,20250313,2700,11.67,20250311,5500,-45.18,20240709,2585,16.63,20241209,2.46,Y,241690,500,125 억,,303751,N,N,1045,N,00,N +20250509,140934,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,-30,5,-0.98,52600370,17316,61.01,3035,3065,3020,3970,2140,3055,3037.67,1.24,0,-4630,3091,3072,3046,3027,3001,3082,3037,125,915,500,1950,5,1,24470706,740,6.97,0.53,12,0.07,434.00,5696.00,5500,20240709,-45.00,2585,20241209,17.02,3580,-15.50,20250313,2700,12.04,20250311,5500,-45.00,20240709,2585,17.02,20241209,2.46,Y,241690,500,125 억,,303751,N,N,1045,N,00,N +20250509,130933,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,-15,5,-0.49,42424370,13952,49.16,3035,3065,3035,3970,2140,3055,3040.74,1.24,0,-3678,3091,3072,3046,3027,3001,3082,3037,125,915,500,1950,5,1,24470706,744,7.00,0.53,12,0.06,434.00,5696.00,5500,20240709,-44.73,2585,20241209,17.60,3580,-15.08,20250313,2700,12.59,20250311,5500,-44.73,20240709,2585,17.60,20241209,2.46,Y,241690,500,125 억,,303751,N,N,1045,N,00,N +20250509,120935,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,-20,5,-0.65,34298700,11276,39.73,3035,3065,3035,3970,2140,3055,3041.74,1.24,0,-2514,3091,3072,3046,3027,3001,3082,3037,125,915,500,1950,5,1,24470706,743,6.99,0.53,12,0.05,434.00,5696.00,5500,20240709,-44.82,2585,20241209,17.41,3580,-15.22,20250313,2700,12.41,20250311,5500,-44.82,20240709,2585,17.41,20241209,2.46,Y,241690,500,125 억,,303751,N,N,1045,N,00,N +20250509,110931,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3045,-10,5,-0.33,26256525,8629,30.40,3035,3065,3035,3970,2140,3055,3042.82,1.24,0,-2537,3091,3072,3046,3027,3001,3082,3037,125,915,500,1950,5,1,24470706,745,7.02,0.53,12,0.04,434.00,5696.00,5500,20240709,-44.64,2585,20241209,17.79,3580,-14.94,20250313,2700,12.78,20250311,5500,-44.64,20240709,2585,17.79,20241209,2.46,Y,241690,500,125 억,,303751,N,N,1045,N,00,N +20250509,100935,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,-20,5,-0.65,22072790,7252,25.55,3035,3065,3035,3970,2140,3055,3043.68,1.24,0,-2180,3091,3072,3046,3027,3001,3082,3037,125,915,500,1950,5,1,24470706,743,6.99,0.53,12,0.03,434.00,5696.00,5500,20240709,-44.82,2585,20241209,17.41,3580,-15.22,20250313,2700,12.41,20250311,5500,-44.82,20240709,2585,17.41,20241209,2.46,Y,241690,500,125 억,,303751,N,N,1045,N,00,N +20250509,090938,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,-15,5,-0.49,2627265,863,3.04,3035,3055,3035,3970,2140,3055,3044.34,1.24,0,-201,3091,3072,3046,3027,3001,3082,3037,125,915,500,1950,5,1,24470706,744,7.00,0.53,12,0.00,434.00,5696.00,5500,20240709,-44.73,2585,20241209,17.60,3580,-15.08,20250313,2700,12.59,20250311,5500,-44.73,20240709,2585,17.60,20241209,2.46,Y,241690,500,125 억,,303751,N,N,1045,N,00,N 20250508,160921,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3055,0,3,0.00,85146030,28022,87.57,3045,3065,3020,3970,2140,3055,3038.53,1.23,0,8090,3111,3082,3051,3022,2991,3097,3037,125,915,500,1950,5,1,24470706,748,7.04,0.54,12,0.11,434.00,5696.00,5500,20240709,-44.45,2585,20241209,18.18,3580,-14.66,20250313,2700,13.15,20250311,5500,-44.45,20240709,2585,18.18,20241209,2.44,Y,241690,500,125 억,,300096,N,N,1045,N,00,N 20250508,150933,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3060,5,2,0.16,81826645,26935,84.17,3045,3065,3020,3970,2140,3055,3037.93,1.23,0,8015,3111,3082,3051,3022,2991,3097,3037,125,915,500,1950,5,1,24470706,749,7.05,0.54,12,0.11,434.00,5696.00,5500,20240709,-44.36,2585,20241209,18.38,3580,-14.53,20250313,2700,13.33,20250311,5500,-44.36,20240709,2585,18.38,20241209,2.44,Y,241690,500,125 억,,300096,N,N,1052,N,00,N 20250508,140929,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,-15,5,-0.49,76062795,25046,78.27,3045,3065,3020,3970,2140,3055,3036.92,1.23,0,6430,3111,3082,3051,3022,2991,3097,3037,125,915,500,1950,5,1,24470706,744,7.00,0.53,12,0.10,434.00,5696.00,5500,20240709,-44.73,2585,20241209,17.60,3580,-15.08,20250313,2700,12.59,20250311,5500,-44.73,20240709,2585,17.60,20241209,2.44,Y,241690,500,125 억,,300096,N,N,1052,N,00,N diff --git a/241710/price/prices-20250501.csv b/241710/price/prices-20250501.csv index 88a47e26b3b6..db30957e6fbe 100644 --- a/241710/price/prices-20250501.csv +++ b/241710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160927,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46550,700,2,1.53,12780884275,271728,108.83,46000,48000,44700,59600,32100,45850,47035.90,11.89,0,40136,48683,47266,45333,43916,41983,47975,44625,53,13750,500,33010,50,1,10680000,4972,11.61,2.28,12,2.54,4008.00,20450.00,98500,20240927,-52.74,34400,20240429,35.32,57500,-19.04,20250102,38800,19.97,20250304,98500,-52.74,20240927,38800,19.97,20250304,2.16,N,241710,500,53 억,,1269512,N,N,21684,N,00,N +20250509,150938,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46550,700,2,1.53,12188782425,258987,103.73,46000,48000,44700,59600,32100,45850,47063.30,11.89,0,35988,48683,47266,45333,43916,41983,47975,44625,53,13750,500,33010,50,1,10680000,4972,11.61,2.28,12,2.42,4008.00,20450.00,98500,20240927,-52.74,34400,20240429,35.32,57500,-19.04,20250102,38800,19.97,20250304,98500,-52.74,20240927,38800,19.97,20250304,2.16,N,241710,500,53 억,,1269512,N,N,26052,N,00,N +20250509,140934,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47600,1750,2,3.82,10041486350,213417,85.48,46000,48000,44700,59600,32100,45850,47051.01,11.89,0,29497,48683,47266,45333,43916,41983,47975,44625,53,13750,500,33010,50,1,10680000,5084,11.88,2.33,12,2.00,4008.00,20450.00,98500,20240927,-51.68,34400,20240429,38.37,57500,-17.22,20250102,38800,22.68,20250304,98500,-51.68,20240927,38800,22.68,20250304,2.16,N,241710,500,53 억,,1269512,N,N,26052,N,00,N +20250509,130933,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47600,1750,2,3.82,7926877675,169113,67.73,46000,47900,44700,59600,32100,45850,46873.26,11.89,0,17722,48683,47266,45333,43916,41983,47975,44625,53,13750,500,33010,50,1,10680000,5084,11.88,2.33,12,1.58,4008.00,20450.00,98500,20240927,-51.68,34400,20240429,38.37,57500,-17.22,20250102,38800,22.68,20250304,98500,-51.68,20240927,38800,22.68,20250304,2.16,N,241710,500,53 억,,1269512,N,N,26052,N,00,N +20250509,120935,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47650,1800,2,3.93,6730965975,144064,57.70,46000,47850,44700,59600,32100,45850,46722.05,11.89,0,13301,48683,47266,45333,43916,41983,47975,44625,53,13750,500,33010,50,1,10680000,5089,11.89,2.33,12,1.35,4008.00,20450.00,98500,20240927,-51.62,34400,20240429,38.52,57500,-17.13,20250102,38800,22.81,20250304,98500,-51.62,20240927,38800,22.81,20250304,2.16,N,241710,500,53 억,,1269512,N,N,26052,N,00,N +20250509,110931,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47600,1750,2,3.82,5089892625,109591,43.89,46000,47800,44700,59600,32100,45850,46444.44,11.89,0,2643,48683,47266,45333,43916,41983,47975,44625,53,13750,500,33010,50,1,10680000,5084,11.88,2.33,12,1.03,4008.00,20450.00,98500,20240927,-51.68,34400,20240429,38.37,57500,-17.22,20250102,38800,22.68,20250304,98500,-51.68,20240927,38800,22.68,20250304,2.16,N,241710,500,53 억,,1269512,N,N,26052,N,00,N +20250509,100936,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46100,250,2,0.55,1940968525,42772,17.13,46000,46150,44700,59600,32100,45850,45379.42,11.89,0,-9907,48683,47266,45333,43916,41983,47975,44625,53,13750,500,33010,50,1,10680000,4923,11.50,2.25,12,0.40,4008.00,20450.00,98500,20240927,-53.20,34400,20240429,34.01,57500,-19.83,20250102,38800,18.81,20250304,98500,-53.20,20240927,38800,18.81,20250304,2.16,N,241710,500,53 억,,1269512,N,N,26052,N,00,N +20250509,090938,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45900,50,2,0.11,382905000,8339,3.34,46000,46150,45750,59600,32100,45850,45917.38,11.89,0,-2110,48683,47266,45333,43916,41983,47975,44625,53,13750,500,33010,50,1,10680000,4902,11.45,2.24,12,0.08,4008.00,20450.00,98500,20240927,-53.40,34400,20240429,33.43,57500,-20.17,20250102,38800,18.30,20250304,98500,-53.40,20240927,38800,18.30,20250304,2.16,N,241710,500,53 억,,1269512,N,N,26052,N,00,N 20250508,160921,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45850,2350,2,5.40,11387765050,249673,254.45,43750,46750,43400,56500,30450,43500,45610.69,11.09,0,83178,45433,44466,43283,42316,41133,43875,41725,53,13000,500,31320,50,1,10680000,4897,11.44,2.24,12,2.34,4008.00,20450.00,98500,20240927,-53.45,34400,20240429,33.28,57500,-20.26,20250102,38800,18.17,20250304,98500,-53.45,20240927,38800,18.17,20250304,2.16,Y,241710,500,53 억,,1184619,N,N,26052,N,00,N 20250508,150933,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45450,1950,2,4.48,10891954800,238831,243.40,43750,46750,43400,56500,30450,43500,45605.28,11.09,0,81561,45433,44466,43283,42316,41133,43875,41725,53,13000,500,31320,50,1,10680000,4854,11.34,2.22,12,2.24,4008.00,20450.00,98500,20240927,-53.86,34400,20240429,32.12,57500,-20.96,20250102,38800,17.14,20250304,98500,-53.86,20240927,38800,17.14,20250304,2.16,Y,241710,500,53 억,,1184619,N,N,2407,N,00,N 20250508,140929,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45400,1900,2,4.37,8791157900,192713,196.40,43750,46750,43400,56500,30450,43500,45617.88,11.09,0,61328,45433,44466,43283,42316,41133,43875,41725,53,13000,500,31320,50,1,10680000,4849,11.33,2.22,12,1.80,4008.00,20450.00,98500,20240927,-53.91,34400,20240429,31.98,57500,-21.04,20250102,38800,17.01,20250304,98500,-53.91,20240927,38800,17.01,20250304,2.16,Y,241710,500,53 억,,1184619,N,N,2407,N,00,N diff --git a/241770/price/prices-20250501.csv b/241770/price/prices-20250501.csv index 29d50efb1b47..593031de55d4 100644 --- a/241770/price/prices-20250501.csv +++ b/241770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12300,-320,5,-2.54,261779040,21130,92.89,12610,12690,12230,16400,8840,12620,12388.97,0.88,0,-5907,12826,12722,12576,12472,12326,12650,12400,53,3780,500,8320,10,1,10192640,1254,22.74,0.64,12,0.21,541.00,19234.00,13440,20250428,-8.48,6810,20240805,80.62,13440,-8.48,20250428,7820,57.29,20250210,13440,-8.48,20250428,6810,80.62,20240805,0.77,Y,241770,500,53 억,,90097,N,N,1783,N,00,N +20250509,150938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12350,-270,5,-2.14,253104700,20425,89.79,12610,12690,12230,16400,8840,12620,12391.91,0.88,0,-5700,12826,12722,12576,12472,12326,12650,12400,53,3780,500,8320,10,1,10192640,1259,22.83,0.64,12,0.20,541.00,19234.00,13440,20250428,-8.11,6810,20240805,81.35,13440,-8.11,20250428,7820,57.93,20250210,13440,-8.11,20250428,6810,81.35,20240805,0.77,Y,241770,500,53 억,,90097,N,N,2787,N,00,N +20250509,140934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12330,-290,5,-2.30,235748710,19012,83.58,12610,12690,12230,16400,8840,12620,12400.00,0.88,0,-4809,12826,12722,12576,12472,12326,12650,12400,53,3780,500,8320,10,1,10192640,1257,22.79,0.64,12,0.19,541.00,19234.00,13440,20250428,-8.26,6810,20240805,81.06,13440,-8.26,20250428,7820,57.67,20250210,13440,-8.26,20250428,6810,81.06,20240805,0.77,Y,241770,500,53 억,,90097,N,N,2787,N,00,N +20250509,130934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12350,-270,5,-2.14,196087600,15788,69.41,12610,12690,12300,16400,8840,12620,12420.04,0.88,0,-2494,12826,12722,12576,12472,12326,12650,12400,53,3780,500,8320,10,1,10192640,1259,22.83,0.64,12,0.15,541.00,19234.00,13440,20250428,-8.11,6810,20240805,81.35,13440,-8.11,20250428,7820,57.93,20250210,13440,-8.11,20250428,6810,81.35,20240805,0.77,Y,241770,500,53 억,,90097,N,N,2787,N,00,N +20250509,120935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12410,-210,5,-1.66,144664850,11630,51.13,12610,12690,12300,16400,8840,12620,12438.94,0.88,0,-2015,12826,12722,12576,12472,12326,12650,12400,53,3780,500,8320,10,1,10192640,1265,22.94,0.65,12,0.11,541.00,19234.00,13440,20250428,-7.66,6810,20240805,82.23,13440,-7.66,20250428,7820,58.70,20250210,13440,-7.66,20250428,6810,82.23,20240805,0.77,Y,241770,500,53 억,,90097,N,N,2787,N,00,N +20250509,110931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12390,-230,5,-1.82,131919260,10601,46.60,12610,12690,12300,16400,8840,12620,12444.04,0.88,0,-1306,12826,12722,12576,12472,12326,12650,12400,53,3780,500,8320,10,1,10192640,1263,22.90,0.64,12,0.10,541.00,19234.00,13440,20250428,-7.81,6810,20240805,81.94,13440,-7.81,20250428,7820,58.44,20250210,13440,-7.81,20250428,6810,81.94,20240805,0.77,Y,241770,500,53 억,,90097,N,N,2787,N,00,N +20250509,100936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12460,-160,5,-1.27,82093120,6581,28.93,12610,12690,12300,16400,8840,12620,12474.26,0.88,0,649,12826,12722,12576,12472,12326,12650,12400,53,3780,500,8320,10,1,10192640,1270,23.03,0.65,12,0.06,541.00,19234.00,13440,20250428,-7.29,6810,20240805,82.97,13440,-7.29,20250428,7820,59.34,20250210,13440,-7.29,20250428,6810,82.97,20240805,0.77,Y,241770,500,53 억,,90097,N,N,2787,N,00,N +20250509,090939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12500,-120,5,-0.95,43406190,3479,15.29,12610,12690,12300,16400,8840,12620,12476.63,0.88,0,793,12826,12722,12576,12472,12326,12650,12400,53,3780,500,8320,10,1,10192640,1274,23.11,0.65,12,0.03,541.00,19234.00,13440,20250428,-6.99,6810,20240805,83.55,13440,-6.99,20250428,7820,59.85,20250210,13440,-6.99,20250428,6810,83.55,20240805,0.77,Y,241770,500,53 억,,90097,N,N,2787,N,00,N 20250508,160921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12620,0,3,0.00,285599070,22747,70.87,12680,12680,12430,16400,8840,12620,12555.46,0.88,0,4169,13206,12912,12406,12112,11606,13060,12260,53,3780,500,8320,10,1,10192640,1286,23.33,0.66,12,0.22,541.00,19234.00,13440,20250428,-6.10,6810,20240805,85.32,13440,-6.10,20250428,7820,61.38,20250210,13440,-6.10,20250428,6810,85.32,20240805,0.76,Y,241770,500,53 억,,89522,N,N,2787,N,00,N 20250508,150933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12570,-50,5,-0.40,256327550,20424,63.63,12680,12680,12430,16400,8840,12620,12550.31,0.88,0,4322,13206,12912,12406,12112,11606,13060,12260,53,3780,500,8320,10,1,10192640,1281,23.23,0.65,12,0.20,541.00,19234.00,13440,20250428,-6.47,6810,20240805,84.58,13440,-6.47,20250428,7820,60.74,20250210,13440,-6.47,20250428,6810,84.58,20240805,0.76,Y,241770,500,53 억,,89522,N,N,0,N,00,N 20250508,140929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12550,-70,5,-0.55,240247410,19144,59.64,12680,12680,12430,16400,8840,12620,12549.49,0.88,0,4780,13206,12912,12406,12112,11606,13060,12260,53,3780,500,8320,10,1,10192640,1279,23.20,0.65,12,0.19,541.00,19234.00,13440,20250428,-6.62,6810,20240805,84.29,13440,-6.62,20250428,7820,60.49,20250210,13440,-6.62,20250428,6810,84.29,20240805,0.76,Y,241770,500,53 억,,89522,N,N,0,N,00,N diff --git a/241790/price/prices-20250501.csv b/241790/price/prices-20250501.csv index 171dd046327f..27d8939b0cc7 100644 --- a/241790/price/prices-20250501.csv +++ b/241790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,-190,5,-3.33,200557665,36294,89.83,5780,5780,5490,7410,3990,5700,5525.92,2.49,0,-15347,5860,5780,5640,5560,5420,5820,5600,50,1710,500,3760,10,1,10002634,551,5.82,0.48,12,0.36,947.00,11467.00,12570,20240429,-56.17,4130,20241210,33.41,6900,-20.14,20250214,4630,19.01,20250102,12370,-55.46,20240509,4130,33.41,20241210,3.01,Y,241790,500,50 억,,249299,N,N,0,N,00,N +20250509,150939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,-170,5,-2.98,184570815,33395,82.66,5780,5780,5490,7410,3990,5700,5526.90,2.49,0,-14246,5860,5780,5640,5560,5420,5820,5600,50,1710,500,3760,10,1,10002634,553,5.84,0.48,12,0.33,947.00,11467.00,12570,20240429,-56.01,4130,20241210,33.90,6900,-19.86,20250214,4630,19.44,20250102,12370,-55.30,20240509,4130,33.90,20241210,3.01,Y,241790,500,50 억,,249299,N,N,0,N,00,N +20250509,140935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,-200,5,-3.51,170376055,30824,76.30,5780,5780,5490,7410,3990,5700,5527.38,2.49,0,-13683,5860,5780,5640,5560,5420,5820,5600,50,1710,500,3760,10,1,10002634,550,5.81,0.48,12,0.31,947.00,11467.00,12570,20240429,-56.25,4130,20241210,33.17,6900,-20.29,20250214,4630,18.79,20250102,12370,-55.54,20240509,4130,33.17,20241210,3.01,Y,241790,500,50 억,,249299,N,N,0,N,00,N +20250509,130934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,-190,5,-3.33,153101205,27686,68.53,5780,5780,5500,7410,3990,5700,5529.91,2.49,0,-11686,5860,5780,5640,5560,5420,5820,5600,50,1710,500,3760,10,1,10002634,551,5.82,0.48,12,0.28,947.00,11467.00,12570,20240429,-56.17,4130,20241210,33.41,6900,-20.14,20250214,4630,19.01,20250102,12370,-55.46,20240509,4130,33.41,20241210,3.01,Y,241790,500,50 억,,249299,N,N,0,N,00,N +20250509,120936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5520,-180,5,-3.16,120208315,21731,53.79,5780,5780,5500,7410,3990,5700,5531.65,2.49,0,-8280,5860,5780,5640,5560,5420,5820,5600,50,1710,500,3760,10,1,10002634,552,5.83,0.48,12,0.22,947.00,11467.00,12570,20240429,-56.09,4130,20241210,33.66,6900,-20.00,20250214,4630,19.22,20250102,12370,-55.38,20240509,4130,33.66,20241210,3.01,Y,241790,500,50 억,,249299,N,N,0,N,00,N +20250509,110932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,-190,5,-3.33,93817305,16944,41.94,5780,5780,5500,7410,3990,5700,5536.90,2.49,0,-7117,5860,5780,5640,5560,5420,5820,5600,50,1710,500,3760,10,1,10002634,551,5.82,0.48,12,0.17,947.00,11467.00,12570,20240429,-56.17,4130,20241210,33.41,6900,-20.14,20250214,4630,19.01,20250102,12370,-55.46,20240509,4130,33.41,20241210,3.01,Y,241790,500,50 억,,249299,N,N,0,N,00,N +20250509,100936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,-170,5,-2.98,43574540,7839,19.40,5780,5780,5510,7410,3990,5700,5558.69,2.49,0,-3993,5860,5780,5640,5560,5420,5820,5600,50,1710,500,3760,10,1,10002634,553,5.84,0.48,12,0.08,947.00,11467.00,12570,20240429,-56.01,4130,20241210,33.90,6900,-19.86,20250214,4630,19.44,20250102,12370,-55.30,20240509,4130,33.90,20241210,3.01,Y,241790,500,50 억,,249299,N,N,0,N,00,N +20250509,090939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5580,-120,5,-2.11,3977540,705,1.75,5780,5780,5580,7410,3990,5700,5641.90,2.49,0,-288,5860,5780,5640,5560,5420,5820,5600,50,1710,500,3760,10,1,10002634,558,5.89,0.49,12,0.01,947.00,11467.00,12570,20240429,-55.61,4130,20241210,35.11,6900,-19.13,20250214,4630,20.52,20250102,12370,-54.89,20240509,4130,35.11,20241210,3.01,Y,241790,500,50 억,,249299,N,N,0,N,00,N 20250508,160922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,100,2,1.79,228123120,40279,136.73,5600,5720,5500,7280,3920,5600,5663.57,2.56,0,-10247,5720,5660,5590,5530,5460,5690,5560,50,1680,500,3690,10,1,10002634,570,6.02,0.50,12,0.40,947.00,11467.00,12570,20240429,-54.65,4130,20241210,38.01,6900,-17.39,20250214,4630,23.11,20250102,12430,-54.14,20240508,4130,38.01,20241210,3.01,Y,241790,500,50 억,,255659,N,N,1,N,00,N 20250508,150933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5660,60,2,1.07,225963820,39900,135.45,5600,5720,5500,7280,3920,5600,5663.25,2.56,0,-10313,5720,5660,5590,5530,5460,5690,5560,50,1680,500,3690,10,1,10002634,566,5.98,0.49,12,0.40,947.00,11467.00,12570,20240429,-54.97,4130,20241210,37.05,6900,-17.97,20250214,4630,22.25,20250102,12430,-54.47,20240508,4130,37.05,20241210,3.01,Y,241790,500,50 억,,255659,N,N,1,N,00,N 20250508,140930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5660,60,2,1.07,200548550,35415,120.22,5600,5720,5500,7280,3920,5600,5662.81,2.56,0,-9642,5720,5660,5590,5530,5460,5690,5560,50,1680,500,3690,10,1,10002634,566,5.98,0.49,12,0.35,947.00,11467.00,12570,20240429,-54.97,4130,20241210,37.05,6900,-17.97,20250214,4630,22.25,20250102,12430,-54.47,20240508,4130,37.05,20241210,3.01,Y,241790,500,50 억,,255659,N,N,1,N,00,N diff --git a/241820/price/prices-20250501.csv b/241820/price/prices-20250501.csv index f03b86da1f6f..5a510dbc59c2 100644 --- a/241820/price/prices-20250501.csv +++ b/241820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160928,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250509,150939,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250509,140935,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250509,130934,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250509,120936,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250509,110932,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250509,100936,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250509,090939,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N 20250508,160922,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N 20250508,150934,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N 20250508,140930,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N diff --git a/241840/price/prices-20250501.csv b/241840/price/prices-20250501.csv index d168dfa65901..85fd129ad6d7 100644 --- a/241840/price/prices-20250501.csv +++ b/241840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160928,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9030,230,2,2.61,1918012800,216146,110.50,8800,9060,8550,11440,6160,8800,8873.58,3.14,0,5593,9280,9040,8620,8380,7960,9160,8500,48,2640,500,5980,10,1,9539994,861,-17.88,1.32,12,2.27,-505.00,6845.00,12280,20240527,-26.47,6240,20240909,44.71,10940,-17.46,20250221,6670,35.38,20250203,12280,-26.47,20240527,6240,44.71,20240909,4.59,Y,241840,500,47 억,,299383,N,N,3293,N,00,N +20250509,150939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9010,210,2,2.39,1760976010,198733,101.60,8800,9060,8550,11440,6160,8800,8861.01,3.14,0,7767,9280,9040,8620,8380,7960,9160,8500,48,2640,500,5980,10,1,9539994,860,-17.84,1.32,12,2.08,-505.00,6845.00,12280,20240527,-26.63,6240,20240909,44.39,10940,-17.64,20250221,6670,35.08,20250203,12280,-26.63,20240527,6240,44.39,20240909,4.59,Y,241840,500,47 억,,299383,N,N,1960,N,00,N +20250509,140935,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8870,70,2,0.80,1397015810,158098,80.83,8800,9060,8550,11440,6160,8800,8836.39,3.14,0,9732,9280,9040,8620,8380,7960,9160,8500,48,2640,500,5980,10,1,9539994,846,-17.56,1.30,12,1.66,-505.00,6845.00,12280,20240527,-27.77,6240,20240909,42.15,10940,-18.92,20250221,6670,32.98,20250203,12280,-27.77,20240527,6240,42.15,20240909,4.59,Y,241840,500,47 억,,299383,N,N,1960,N,00,N +20250509,130934,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8850,50,2,0.57,1270787520,143808,73.52,8800,9060,8550,11440,6160,8800,8836.70,3.14,0,6692,9280,9040,8620,8380,7960,9160,8500,48,2640,500,5980,10,1,9539994,844,-17.52,1.29,12,1.51,-505.00,6845.00,12280,20240527,-27.93,6240,20240909,41.83,10940,-19.10,20250221,6670,32.68,20250203,12280,-27.93,20240527,6240,41.83,20240909,4.59,Y,241840,500,47 억,,299383,N,N,1960,N,00,N +20250509,120936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8970,170,2,1.93,1173211675,132856,67.92,8800,9060,8550,11440,6160,8800,8830.70,3.14,0,10195,9280,9040,8620,8380,7960,9160,8500,48,2640,500,5980,10,1,9539994,856,-17.76,1.31,12,1.39,-505.00,6845.00,12280,20240527,-26.95,6240,20240909,43.75,10940,-18.01,20250221,6670,34.48,20250203,12280,-26.95,20240527,6240,43.75,20240909,4.59,Y,241840,500,47 억,,299383,N,N,1960,N,00,N +20250509,110932,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8850,50,2,0.57,836880645,95408,48.78,8800,8960,8550,11440,6160,8800,8771.60,3.14,0,-571,9280,9040,8620,8380,7960,9160,8500,48,2640,500,5980,10,1,9539994,844,-17.52,1.29,12,1.00,-505.00,6845.00,12280,20240527,-27.93,6240,20240909,41.83,10940,-19.10,20250221,6670,32.68,20250203,12280,-27.93,20240527,6240,41.83,20240909,4.59,Y,241840,500,47 억,,299383,N,N,1960,N,00,N +20250509,100937,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8860,60,2,0.68,508991480,58541,29.93,8800,8900,8550,11440,6160,8800,8694.62,3.14,0,10876,9280,9040,8620,8380,7960,9160,8500,48,2640,500,5980,10,1,9539994,845,-17.54,1.29,12,0.61,-505.00,6845.00,12280,20240527,-27.85,6240,20240909,41.99,10940,-19.01,20250221,6670,32.83,20250203,12280,-27.85,20240527,6240,41.99,20240909,4.59,Y,241840,500,47 억,,299383,N,N,1960,N,00,N +20250509,090939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8810,10,2,0.11,105947380,12030,6.15,8800,8900,8730,11440,6160,8800,8806.93,3.14,0,-1289,9280,9040,8620,8380,7960,9160,8500,48,2640,500,5980,10,1,9539994,840,-17.45,1.29,12,0.13,-505.00,6845.00,12280,20240527,-28.26,6240,20240909,41.19,10940,-19.47,20250221,6670,32.08,20250203,12280,-28.26,20240527,6240,41.19,20240909,4.59,Y,241840,500,47 억,,299383,N,N,1960,N,00,N 20250508,160922,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8800,510,2,6.15,1687221175,195505,62.80,8300,8860,8200,10770,5810,8290,8630.04,2.49,0,63642,8830,8560,8080,7810,7330,8320,7570,48,2480,500,5630,10,1,9539994,840,-17.43,1.29,12,2.05,-505.00,6845.00,12280,20240527,-28.34,6240,20240909,41.03,10940,-19.56,20250221,6670,31.93,20250203,12280,-28.34,20240527,6240,41.03,20240909,4.54,Y,241840,500,47 억,,237082,N,N,1960,N,00,N 20250508,150934,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8830,540,2,6.51,1575290195,182750,58.71,8300,8860,8200,10770,5810,8290,8619.92,2.49,0,59518,8830,8560,8080,7810,7330,8320,7570,48,2480,500,5630,10,1,9539994,842,-17.49,1.29,12,1.92,-505.00,6845.00,12280,20240527,-28.09,6240,20240909,41.51,10940,-19.29,20250221,6670,32.38,20250203,12280,-28.09,20240527,6240,41.51,20240909,4.54,Y,241840,500,47 억,,237082,N,N,2983,N,00,N 20250508,140930,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8730,440,2,5.31,1281327260,149300,47.96,8300,8760,8200,10770,5810,8290,8582.23,2.49,0,44496,8830,8560,8080,7810,7330,8320,7570,48,2480,500,5630,10,1,9539994,833,-17.29,1.28,12,1.56,-505.00,6845.00,12280,20240527,-28.91,6240,20240909,39.90,10940,-20.20,20250221,6670,30.88,20250203,12280,-28.91,20240527,6240,39.90,20240909,4.54,Y,241840,500,47 억,,237082,N,N,2983,N,00,N diff --git a/242040/price/prices-20250501.csv b/242040/price/prices-20250501.csv index 6026a0155257..d376d2cde535 100644 --- a/242040/price/prices-20250501.csv +++ b/242040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1803,-38,5,-2.06,17456823452,9478865,47.27,1803,1923,1708,2390,1289,1841,1841.79,0.81,0,115196,2375,2108,1853,1586,1331,2241,1719,35,549,100,1320,1,1,34606264,624,-11.78,1.64,12,27.39,-153.00,1099.00,2445,20240508,-26.26,1220,20241209,47.79,2120,-14.95,20250508,1230,46.59,20250402,2405,-25.03,20240509,1220,47.79,20241209,5.44,Y,242040,100,34 억,,281794,N,N,36655,N,00,N +20250509,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1756,-85,5,-4.62,16513210285,8952655,44.64,1803,1923,1708,2390,1289,1841,1844.50,0.81,0,66888,2375,2108,1853,1586,1331,2241,1719,35,549,100,1320,1,1,34606264,608,-11.48,1.60,12,25.87,-153.00,1099.00,2445,20240508,-28.18,1220,20241209,43.93,2120,-17.17,20250508,1230,42.76,20250402,2405,-26.99,20240509,1220,43.93,20241209,5.44,Y,242040,100,34 억,,281794,N,N,19568,N,00,N +20250509,140936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1723,-118,5,-6.41,15921256872,8611645,42.94,1803,1923,1708,2390,1289,1841,1848.81,0.81,0,35524,2375,2108,1853,1586,1331,2241,1719,35,549,100,1320,1,1,34606264,596,-11.26,1.57,12,24.88,-153.00,1099.00,2445,20240508,-29.53,1220,20241209,41.23,2120,-18.73,20250508,1230,40.08,20250402,2405,-28.36,20240509,1220,41.23,20241209,5.44,Y,242040,100,34 억,,281794,N,N,19568,N,00,N +20250509,130935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1736,-105,5,-5.70,15369782368,8292547,41.35,1803,1923,1736,2390,1289,1841,1853.45,0.81,0,-9638,2375,2108,1853,1586,1331,2241,1719,35,549,100,1320,1,1,34606264,601,-11.35,1.58,12,23.96,-153.00,1099.00,2445,20240508,-29.00,1220,20241209,42.30,2120,-18.11,20250508,1230,41.14,20250402,2405,-27.82,20240509,1220,42.30,20241209,5.44,Y,242040,100,34 억,,281794,N,N,19568,N,00,N +20250509,120936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1771,-70,5,-3.80,14546263832,7823342,39.01,1803,1923,1766,2390,1289,1841,1859.34,0.81,0,-8388,2375,2108,1853,1586,1331,2241,1719,35,549,100,1320,1,1,34606264,613,-11.58,1.61,12,22.61,-153.00,1099.00,2445,20240508,-27.57,1220,20241209,45.16,2120,-16.46,20250508,1230,43.98,20250402,2405,-26.36,20240509,1220,45.16,20241209,5.44,Y,242040,100,34 억,,281794,N,N,19568,N,00,N +20250509,110932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1783,-58,5,-3.15,13816286712,7414481,36.97,1803,1923,1781,2390,1289,1841,1863.42,0.81,0,49350,2375,2108,1853,1586,1331,2241,1719,35,549,100,1320,1,1,34606264,617,-11.65,1.62,12,21.43,-153.00,1099.00,2445,20240508,-27.08,1220,20241209,46.15,2120,-15.90,20250508,1230,44.96,20250402,2405,-25.86,20240509,1220,46.15,20241209,5.44,Y,242040,100,34 억,,281794,N,N,19568,N,00,N +20250509,100937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1831,-10,5,-0.54,12133342948,6484401,32.33,1803,1923,1798,2390,1289,1841,1871.16,0.81,0,122330,2375,2108,1853,1586,1331,2241,1719,35,549,100,1320,1,1,34606264,634,-11.97,1.67,12,18.74,-153.00,1099.00,2445,20240508,-25.11,1220,20241209,50.08,2120,-13.63,20250508,1230,48.86,20250402,2405,-23.87,20240509,1220,50.08,20241209,5.44,Y,242040,100,34 억,,281794,N,N,19568,N,00,N +20250509,090940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1866,25,2,1.36,4037309102,2176770,10.85,1803,1913,1798,2390,1289,1841,1854.73,0.81,0,83028,2375,2108,1853,1586,1331,2241,1719,35,549,100,1320,1,1,34606264,646,-12.20,1.70,12,6.29,-153.00,1099.00,2445,20240508,-23.68,1220,20241209,52.95,2120,-11.98,20250508,1230,51.71,20250402,2405,-22.41,20240509,1220,52.95,20241209,5.44,Y,242040,100,34 억,,281794,N,N,19568,N,00,N 20250508,160922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1841,208,2,12.74,37694982603,19584409,1259.66,1636,2120,1598,2120,1144,1633,1925.41,1.65,0,-282888,1795,1713,1617,1535,1439,1755,1577,35,487,100,1170,1,1,34606264,637,-12.03,1.68,12,56.59,-153.00,1099.00,2445,20240508,-24.70,1220,20241209,50.90,2120,-13.16,20250508,1230,49.67,20250402,2445,-24.70,20240508,1220,50.90,20241209,5.55,Y,242040,100,34 억,,569283,N,N,19568,N,00,N 20250508,150934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1859,226,2,13.84,33031853326,17051183,1096.72,1636,2120,1598,2120,1144,1633,1937.22,1.65,0,-376557,1795,1713,1617,1535,1439,1755,1577,35,487,100,1170,1,1,34606264,643,-12.15,1.69,12,49.27,-153.00,1099.00,2445,20240508,-23.97,1220,20241209,52.38,2120,-12.31,20250508,1230,51.14,20250402,2445,-23.97,20240508,1220,52.38,20241209,5.55,Y,242040,100,34 억,,569283,N,N,25288,N,00,N 20250508,140930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1635,2,2,0.12,545975436,335016,21.55,1636,1660,1598,2120,1144,1633,1629.70,1.65,0,48820,1795,1713,1617,1535,1439,1755,1577,35,487,100,1170,1,1,34606264,566,-10.69,1.49,12,0.97,-153.00,1099.00,2445,20240508,-33.13,1220,20241209,34.02,1900,-13.95,20250424,1230,32.93,20250402,2445,-33.13,20240508,1220,34.02,20241209,5.55,Y,242040,100,34 억,,569283,N,N,25288,N,00,N diff --git a/243070/price/prices-20250501.csv b/243070/price/prices-20250501.csv index b0daa3cf1203..2d7f175adaad 100644 --- a/243070/price/prices-20250501.csv +++ b/243070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,28600,1850,2,6.92,6256087800,221993,509.09,27100,29200,26300,34750,18750,26750,28181.31,17.86,0,42116,27450,27100,26700,26350,25950,27275,26525,60,8000,500,19260,50,1,11979665,3426,11.63,0.97,12,1.85,2459.00,29617.00,35900,20240510,-20.33,21800,20241210,31.19,30300,-5.61,20250507,23100,23.81,20250409,35900,-20.33,20240510,21800,31.19,20241210,1.03,Y,243070,500,59 억,,2139404,N,N,15,N,00,N +20250509,150940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,28450,1700,2,6.36,6115845700,217072,497.80,27100,29200,26300,34750,18750,26750,28174.28,17.86,0,40345,27450,27100,26700,26350,25950,27275,26525,60,8000,500,19260,50,1,11979665,3408,11.57,0.96,12,1.81,2459.00,29617.00,35900,20240510,-20.75,21800,20241210,30.50,30300,-6.11,20250507,23100,23.16,20250409,35900,-20.75,20240510,21800,30.50,20241210,1.03,Y,243070,500,59 억,,2139404,N,N,50,N,00,N +20250509,140936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,28700,1950,2,7.29,5477775200,194795,446.72,27100,29200,26300,34750,18750,26750,28120.72,17.86,0,38177,27450,27100,26700,26350,25950,27275,26525,60,8000,500,19260,50,1,11979665,3438,11.67,0.97,12,1.63,2459.00,29617.00,35900,20240510,-20.06,21800,20241210,31.65,30300,-5.28,20250507,23100,24.24,20250409,35900,-20.06,20240510,21800,31.65,20241210,1.03,Y,243070,500,59 억,,2139404,N,N,50,N,00,N +20250509,130935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,28550,1800,2,6.73,4742244200,169046,387.67,27100,29200,26300,34750,18750,26750,28052.99,17.86,0,28007,27450,27100,26700,26350,25950,27275,26525,60,8000,500,19260,50,1,11979665,3420,11.61,0.96,12,1.41,2459.00,29617.00,35900,20240510,-20.47,21800,20241210,30.96,30300,-5.78,20250507,23100,23.59,20250409,35900,-20.47,20240510,21800,30.96,20241210,1.03,Y,243070,500,59 억,,2139404,N,N,50,N,00,N +20250509,120937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,28400,1650,2,6.17,4220307125,150801,345.83,27100,29200,26300,34750,18750,26750,27985.94,17.86,0,28126,27450,27100,26700,26350,25950,27275,26525,60,8000,500,19260,50,1,11979665,3402,11.55,0.96,12,1.26,2459.00,29617.00,35900,20240510,-20.89,21800,20241210,30.28,30300,-6.27,20250507,23100,22.94,20250409,35900,-20.89,20240510,21800,30.28,20241210,1.03,Y,243070,500,59 억,,2139404,N,N,50,N,00,N +20250509,110933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,28450,1700,2,6.36,3742825700,134009,307.32,27100,29200,26300,34750,18750,26750,27929.67,17.86,0,22945,27450,27100,26700,26350,25950,27275,26525,60,8000,500,19260,50,1,11979665,3408,11.57,0.96,12,1.12,2459.00,29617.00,35900,20240510,-20.75,21800,20241210,30.50,30300,-6.11,20250507,23100,23.16,20250409,35900,-20.75,20240510,21800,30.50,20241210,1.03,Y,243070,500,59 억,,2139404,N,N,50,N,00,N +20250509,100937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,28300,1550,2,5.79,1917035175,70343,161.31,27100,28350,26300,34750,18750,26750,27252.69,17.86,0,3703,27450,27100,26700,26350,25950,27275,26525,60,8000,500,19260,50,1,11979665,3390,11.51,0.96,12,0.59,2459.00,29617.00,35900,20240510,-21.17,21800,20241210,29.82,30300,-6.60,20250507,23100,22.51,20250409,35900,-21.17,20240510,21800,29.82,20241210,1.03,Y,243070,500,59 억,,2139404,N,N,50,N,00,N +20250509,090940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26800,50,2,0.19,81183800,3015,6.91,27100,27100,26750,34750,18750,26750,26926.69,17.86,0,-161,27450,27100,26700,26350,25950,27275,26525,60,8000,500,19260,50,1,11979665,3211,10.90,0.90,12,0.03,2459.00,29617.00,35900,20240510,-25.35,21800,20241210,22.94,30300,-11.55,20250507,23100,16.02,20250409,35900,-25.35,20240510,21800,22.94,20241210,1.03,Y,243070,500,59 억,,2139404,N,N,50,N,00,N 20250508,160923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26750,200,2,0.75,1162307400,43388,12.49,26550,27050,26300,34500,18600,26550,26788.71,17.79,0,8264,31850,29200,27650,25000,23450,28425,24225,60,7950,500,19110,50,1,11979665,3205,10.88,0.90,12,0.36,2459.00,29617.00,35900,20240510,-25.49,21800,20241210,22.71,30300,-11.72,20250507,23100,15.80,20250409,35900,-25.49,20240510,21800,22.71,20241210,1.00,Y,243070,500,59 억,,2131154,N,N,50,N,00,N 20250508,150934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26900,350,2,1.32,1103434850,41194,11.86,26550,27050,26300,34500,18600,26550,26786.33,17.79,0,8702,31850,29200,27650,25000,23450,28425,24225,60,7950,500,19110,50,1,11979665,3223,10.94,0.91,12,0.34,2459.00,29617.00,35900,20240510,-25.07,21800,20241210,23.39,30300,-11.22,20250507,23100,16.45,20250409,35900,-25.07,20240510,21800,23.39,20241210,1.00,Y,243070,500,59 억,,2131154,N,N,69,N,00,N 20250508,140931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26850,300,2,1.13,1031881750,38532,11.09,26550,27050,26300,34500,18600,26550,26779.89,17.79,0,9050,31850,29200,27650,25000,23450,28425,24225,60,7950,500,19110,50,1,11979665,3217,10.92,0.91,12,0.32,2459.00,29617.00,35900,20240510,-25.21,21800,20241210,23.17,30300,-11.39,20250507,23100,16.23,20250409,35900,-25.21,20240510,21800,23.17,20241210,1.00,Y,243070,500,59 억,,2131154,N,N,69,N,00,N diff --git a/243840/price/prices-20250501.csv b/243840/price/prices-20250501.csv index 663abcc044b6..af488e2482a8 100644 --- a/243840/price/prices-20250501.csv +++ b/243840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160929,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4165,-75,5,-1.77,189521980,45368,72.42,4270,4270,4155,5510,2970,4240,4177.44,5.62,0,-15370,4293,4266,4223,4196,4153,4280,4210,195,1270,500,3050,5,1,38558235,1606,8.66,0.53,12,0.12,481.00,7924.00,11240,20240425,-62.94,3790,20250409,9.89,5370,-22.44,20250107,3790,9.89,20250409,10470,-60.22,20240626,3790,9.89,20250409,1.97,Y,243840,500,194 억,,2168240,N,N,3310,N,00,N +20250509,150940,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4165,-75,5,-1.77,167003015,39960,63.79,4270,4270,4155,5510,2970,4240,4179.25,5.62,0,-12442,4293,4266,4223,4196,4153,4280,4210,195,1270,500,3050,5,1,38558235,1606,8.66,0.53,12,0.10,481.00,7924.00,11240,20240425,-62.94,3790,20250409,9.89,5370,-22.44,20250107,3790,9.89,20250409,10470,-60.22,20240626,3790,9.89,20250409,1.97,Y,243840,500,194 억,,2168240,N,N,7114,N,00,N +20250509,140936,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4170,-70,5,-1.65,150934780,36105,57.63,4270,4270,4155,5510,2970,4240,4180.44,5.62,0,-12681,4293,4266,4223,4196,4153,4280,4210,195,1270,500,3050,5,1,38558235,1608,8.67,0.53,12,0.09,481.00,7924.00,11240,20240425,-62.90,3790,20250409,10.03,5370,-22.35,20250107,3790,10.03,20250409,10470,-60.17,20240626,3790,10.03,20250409,1.97,Y,243840,500,194 억,,2168240,N,N,7114,N,00,N +20250509,130935,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4165,-75,5,-1.77,125951415,30112,48.07,4270,4270,4155,5510,2970,4240,4182.76,5.62,0,-11972,4293,4266,4223,4196,4153,4280,4210,195,1270,500,3050,5,1,38558235,1606,8.66,0.53,12,0.08,481.00,7924.00,11240,20240425,-62.94,3790,20250409,9.89,5370,-22.44,20250107,3790,9.89,20250409,10470,-60.22,20240626,3790,9.89,20250409,1.97,Y,243840,500,194 억,,2168240,N,N,7114,N,00,N +20250509,120937,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4190,-50,5,-1.18,96241145,22987,36.69,4270,4270,4170,5510,2970,4240,4186.76,5.62,0,-8880,4293,4266,4223,4196,4153,4280,4210,195,1270,500,3050,5,1,38558235,1616,8.71,0.53,12,0.06,481.00,7924.00,11240,20240425,-62.72,3790,20250409,10.55,5370,-21.97,20250107,3790,10.55,20250409,10470,-59.98,20240626,3790,10.55,20250409,1.97,Y,243840,500,194 억,,2168240,N,N,7114,N,00,N +20250509,110933,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4195,-45,5,-1.06,77289360,18457,29.46,4270,4270,4170,5510,2970,4240,4187.54,5.62,0,-8810,4293,4266,4223,4196,4153,4280,4210,195,1270,500,3050,5,1,38558235,1618,8.72,0.53,12,0.05,481.00,7924.00,11240,20240425,-62.68,3790,20250409,10.69,5370,-21.88,20250107,3790,10.69,20250409,10470,-59.93,20240626,3790,10.69,20250409,1.97,Y,243840,500,194 억,,2168240,N,N,7114,N,00,N +20250509,100937,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4190,-50,5,-1.18,48880955,11669,18.63,4270,4270,4170,5510,2970,4240,4188.96,5.62,0,-8328,4293,4266,4223,4196,4153,4280,4210,195,1270,500,3050,5,1,38558235,1616,8.71,0.53,12,0.03,481.00,7924.00,11240,20240425,-62.72,3790,20250409,10.55,5370,-21.97,20250107,3790,10.55,20250409,10470,-59.98,20240626,3790,10.55,20250409,1.97,Y,243840,500,194 억,,2168240,N,N,7114,N,00,N +20250509,090940,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4195,-45,5,-1.06,7210910,1709,2.73,4270,4270,4195,5510,2970,4240,4219.37,5.62,0,-735,4293,4266,4223,4196,4153,4280,4210,195,1270,500,3050,5,1,38558235,1618,8.72,0.53,12,0.00,481.00,7924.00,11240,20240425,-62.68,3790,20250409,10.69,5370,-21.88,20250107,3790,10.69,20250409,10470,-59.93,20240626,3790,10.69,20250409,1.97,Y,243840,500,194 억,,2168240,N,N,7114,N,00,N 20250508,160923,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4240,0,3,0.00,263893707,62645,140.14,4210,4250,4180,5510,2970,4240,4212.53,5.66,0,3592,4363,4301,4243,4181,4123,4272,4152,195,1270,500,3050,5,1,38558235,1635,8.81,0.54,12,0.16,481.00,7924.00,11240,20240424,-62.28,3790,20250409,11.87,5370,-21.04,20250107,3790,11.87,20250409,10470,-59.50,20240626,3790,11.87,20250409,1.97,Y,243840,500,194 억,,2183539,N,N,7114,N,00,N 20250508,150935,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4235,-5,5,-0.12,251678790,59763,133.69,4210,4250,4180,5510,2970,4240,4211.28,5.66,0,1219,4363,4301,4243,4181,4123,4272,4152,195,1270,500,3050,5,1,38558235,1633,8.80,0.53,12,0.15,481.00,7924.00,11240,20240424,-62.32,3790,20250409,11.74,5370,-21.14,20250107,3790,11.74,20250409,10470,-59.55,20240626,3790,11.74,20250409,1.97,Y,243840,500,194 억,,2183539,N,N,227,N,00,N 20250508,140931,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4200,-40,5,-0.94,195895810,46498,104.02,4210,4250,4180,5510,2970,4240,4212.99,5.66,0,4243,4363,4301,4243,4181,4123,4272,4152,195,1270,500,3050,5,1,38558235,1619,8.73,0.53,12,0.12,481.00,7924.00,11240,20240424,-62.63,3790,20250409,10.82,5370,-21.79,20250107,3790,10.82,20250409,10470,-59.89,20240626,3790,10.82,20250409,1.97,Y,243840,500,194 억,,2183539,N,N,227,N,00,N diff --git a/243870/price/prices-20250501.csv b/243870/price/prices-20250501.csv index 600dc4e0dd32..398c216b6355 100644 --- a/243870/price/prices-20250501.csv +++ b/243870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160929,57,100.00,KONEX,,,N,N,N,N, ,N,9200,0,3,0.00,1996400,217,1669.23,9200,9200,9200,10580,7820,9200,9200.00,0.00,0,0,9200,9200,9200,9200,9200,9200,9200,14,1380,500,6070,10,1,2892631,266,-4.35,1.28,12,0.01,-2116.00,7162.00,13950,20240508,-34.05,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240614,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250509,150940,57,100.00,KONEX,,,N,N,N,N, ,N,9200,0,3,0.00,1996400,217,1669.23,9200,9200,9200,10580,7820,9200,9200.00,0.00,0,0,9200,9200,9200,9200,9200,9200,9200,14,1380,500,6070,10,1,2892631,266,-4.35,1.28,12,0.01,-2116.00,7162.00,13950,20240508,-34.05,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240614,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250509,140936,57,100.00,KONEX,,,N,N,N,N, ,N,9200,0,3,0.00,1996400,217,1669.23,9200,9200,9200,10580,7820,9200,9200.00,0.00,0,0,9200,9200,9200,9200,9200,9200,9200,14,1380,500,6070,10,1,2892631,266,-4.35,1.28,12,0.01,-2116.00,7162.00,13950,20240508,-34.05,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240614,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250509,130935,57,100.00,KONEX,,,N,N,N,N, ,N,9200,0,3,0.00,1996400,217,1669.23,9200,9200,9200,10580,7820,9200,9200.00,0.00,0,0,9200,9200,9200,9200,9200,9200,9200,14,1380,500,6070,10,1,2892631,266,-4.35,1.28,12,0.01,-2116.00,7162.00,13950,20240508,-34.05,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240614,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250509,120937,57,100.00,KONEX,,,N,N,N,N, ,N,9200,0,3,0.00,1996400,217,1669.23,9200,9200,9200,10580,7820,9200,9200.00,0.00,0,0,9200,9200,9200,9200,9200,9200,9200,14,1380,500,6070,10,1,2892631,266,-4.35,1.28,12,0.01,-2116.00,7162.00,13950,20240508,-34.05,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240614,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250509,110933,57,100.00,KONEX,,,N,N,N,N, ,N,9200,0,3,0.00,0,0,0.00,0,0,0,10580,7820,9200,0.00,0.00,0,0,9200,9200,9200,9200,9200,9200,9200,14,1380,500,6070,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13950,20240508,-34.05,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240614,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250509,100938,57,100.00,KONEX,,,N,N,N,N, ,N,9200,0,3,0.00,0,0,0.00,0,0,0,10580,7820,9200,0.00,0.00,0,0,9200,9200,9200,9200,9200,9200,9200,14,1380,500,6070,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13950,20240508,-34.05,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240614,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250509,090940,57,100.00,KONEX,,,N,N,N,N, ,N,9200,0,3,0.00,0,0,0.00,0,0,0,10580,7820,9200,0.00,0.00,0,0,9200,9200,9200,9200,9200,9200,9200,14,1380,500,6070,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13950,20240508,-34.05,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240614,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N 20250508,160923,57,100.00,KONEX,,,N,N,N,N, ,N,9200,200,2,2.22,119600,13,325.00,9200,9200,9200,10350,7650,9000,9200.00,0.00,0,0,9000,9000,9000,9000,9000,9000,9000,14,1350,500,5940,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13970,20240424,-34.14,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240508,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N 20250508,150935,57,100.00,KONEX,,,N,N,N,N, ,N,9200,200,2,2.22,119600,13,325.00,9200,9200,9200,10350,7650,9000,9200.00,0.00,0,0,9000,9000,9000,9000,9000,9000,9000,14,1350,500,5940,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13970,20240424,-34.14,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240508,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N 20250508,140931,57,100.00,KONEX,,,N,N,N,N, ,N,9200,200,2,2.22,119600,13,325.00,9200,9200,9200,10350,7650,9000,9200.00,0.00,0,0,9000,9000,9000,9000,9000,9000,9000,14,1350,500,5940,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13970,20240424,-34.14,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240508,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N diff --git a/244460/price/prices-20250501.csv b/244460/price/prices-20250501.csv index 5d5dbe940679..cae57ff28d78 100644 --- a/244460/price/prices-20250501.csv +++ b/244460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160930,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N +20250509,150940,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N +20250509,140937,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N +20250509,130936,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N +20250509,120937,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N +20250509,110933,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N +20250509,100938,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N +20250509,090941,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N 20250508,160923,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N 20250508,150935,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N 20250508,140931,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,27,494,500,0,1,1,5439505,90,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,27 억,,0,N,N,0,N,00,N diff --git a/244880/price/prices-20250501.csv b/244880/price/prices-20250501.csv index 54fa8a5e35b2..e1e3747f470e 100644 --- a/244880/price/prices-20250501.csv +++ b/244880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160930,57,100.00,KONEX,,,N,N,N,N, ,N,2145,-95,5,-4.24,1840365,863,17260.00,2295,2295,2125,2575,1905,2240,2132.52,0.00,0,0,2340,2290,2225,2175,2110,2257,2142,25,335,500,1430,5,1,5020000,108,3.55,0.45,12,0.02,604.00,4757.00,3090,20240502,-30.58,1530,20241219,40.20,2500,-14.20,20250320,1650,30.00,20250115,3035,-29.32,20240514,1530,40.20,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250509,150941,57,100.00,KONEX,,,N,N,N,N, ,N,2145,-95,5,-4.24,1840365,863,17260.00,2295,2295,2125,2575,1905,2240,2132.52,0.00,0,0,2340,2290,2225,2175,2110,2257,2142,25,335,500,1430,5,1,5020000,108,3.55,0.45,12,0.02,604.00,4757.00,3090,20240502,-30.58,1530,20241219,40.20,2500,-14.20,20250320,1650,30.00,20250115,3035,-29.32,20240514,1530,40.20,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250509,140937,57,100.00,KONEX,,,N,N,N,N, ,N,2125,-115,5,-5.13,1625865,763,15260.00,2295,2295,2125,2575,1905,2240,2130.88,0.00,0,0,2340,2290,2225,2175,2110,2257,2142,25,335,500,1430,5,1,5020000,107,3.52,0.45,12,0.02,604.00,4757.00,3090,20240502,-31.23,1530,20241219,38.89,2500,-15.00,20250320,1650,28.79,20250115,3035,-29.98,20240514,1530,38.89,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250509,130936,57,100.00,KONEX,,,N,N,N,N, ,N,2125,-115,5,-5.13,1625865,763,15260.00,2295,2295,2125,2575,1905,2240,2130.88,0.00,0,0,2340,2290,2225,2175,2110,2257,2142,25,335,500,1430,5,1,5020000,107,3.52,0.45,12,0.02,604.00,4757.00,3090,20240502,-31.23,1530,20241219,38.89,2500,-15.00,20250320,1650,28.79,20250115,3035,-29.98,20240514,1530,38.89,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250509,120938,57,100.00,KONEX,,,N,N,N,N, ,N,2125,-115,5,-5.13,1370865,643,12860.00,2295,2295,2125,2575,1905,2240,2131.98,0.00,0,0,2340,2290,2225,2175,2110,2257,2142,25,335,500,1430,5,1,5020000,107,3.52,0.45,12,0.01,604.00,4757.00,3090,20240502,-31.23,1530,20241219,38.89,2500,-15.00,20250320,1650,28.79,20250115,3035,-29.98,20240514,1530,38.89,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250509,110934,57,100.00,KONEX,,,N,N,N,N, ,N,2125,-115,5,-5.13,1264615,593,11860.00,2295,2295,2125,2575,1905,2240,2132.57,0.00,0,0,2340,2290,2225,2175,2110,2257,2142,25,335,500,1430,5,1,5020000,107,3.52,0.45,12,0.01,604.00,4757.00,3090,20240502,-31.23,1530,20241219,38.89,2500,-15.00,20250320,1650,28.79,20250115,3035,-29.98,20240514,1530,38.89,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250509,100938,57,100.00,KONEX,,,N,N,N,N, ,N,2245,5,2,0.22,11095,5,100.00,2295,2295,2135,2575,1905,2240,2219.00,0.00,0,0,2340,2290,2225,2175,2110,2257,2142,25,335,500,1430,5,1,5020000,113,3.72,0.47,12,0.00,604.00,4757.00,3090,20240502,-27.35,1530,20241219,46.73,2500,-10.20,20250320,1650,36.06,20250115,3035,-26.03,20240514,1530,46.73,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250509,090941,57,100.00,KONEX,,,N,N,N,N, ,N,2295,55,2,2.46,2295,1,20.00,2295,2295,2295,2575,1905,2240,2295.00,0.00,0,0,2340,2290,2225,2175,2110,2257,2142,25,335,500,1430,5,1,5020000,115,3.80,0.48,12,0.00,604.00,4757.00,3090,20240502,-25.73,1530,20241219,50.00,2500,-8.20,20250320,1650,39.09,20250115,3035,-24.38,20240514,1530,50.00,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N 20250508,160924,57,100.00,KONEX,,,N,N,N,N, ,N,2240,30,2,1.36,11075,5,0.51,2275,2275,2160,2540,1880,2210,2215.00,0.00,0,0,2323,2266,2228,2171,2133,2247,2152,25,330,500,1410,5,1,5020000,112,3.71,0.47,12,0.00,604.00,4757.00,3095,20240424,-27.63,1530,20241219,46.41,2500,-10.40,20250320,1650,35.76,20250115,3035,-26.19,20240514,1530,46.41,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N 20250508,150935,57,100.00,KONEX,,,N,N,N,N, ,N,2240,30,2,1.36,11075,5,0.51,2275,2275,2160,2540,1880,2210,2215.00,0.00,0,0,2323,2266,2228,2171,2133,2247,2152,25,330,500,1410,5,1,5020000,112,3.71,0.47,12,0.00,604.00,4757.00,3095,20240424,-27.63,1530,20241219,46.41,2500,-10.40,20250320,1650,35.76,20250115,3035,-26.19,20240514,1530,46.41,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N 20250508,140932,57,100.00,KONEX,,,N,N,N,N, ,N,2160,-50,5,-2.26,4435,2,0.20,2275,2275,2160,2540,1880,2210,2217.50,0.00,0,0,2323,2266,2228,2171,2133,2247,2152,25,330,500,1410,5,1,5020000,108,3.58,0.45,12,0.00,604.00,4757.00,3095,20240424,-30.21,1530,20241219,41.18,2500,-13.60,20250320,1650,30.91,20250115,3035,-28.83,20240514,1530,41.18,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N diff --git a/244920/price/prices-20250501.csv b/244920/price/prices-20250501.csv index c273ff407836..834645baf351 100644 --- a/244920/price/prices-20250501.csv +++ b/244920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160930,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4750,25,2,0.53,270567895,58129,71.43,4730,4775,4625,6140,3310,4725,4654.60,2.39,0,956,4821,4772,4676,4627,4531,4797,4652,113,1415,500,3490,5,1,22607693,1074,43.18,0.71,12,0.26,110.00,6659.00,4880,20250430,-2.66,3535,20240805,34.37,4880,-2.66,20250430,3870,22.74,20250409,4880,-2.66,20250430,3535,34.37,20240805,1.87,Y,244920,500,113 억,,541139,N,N,6361,N,00,N +20250509,150941,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4695,-30,5,-0.63,259162835,55708,68.45,4730,4775,4625,6140,3310,4725,4652.17,2.39,0,1641,4821,4772,4676,4627,4531,4797,4652,113,1415,500,3490,5,1,22607693,1061,42.68,0.71,12,0.25,110.00,6659.00,4880,20250430,-3.79,3535,20240805,32.81,4880,-3.79,20250430,3870,21.32,20250409,4880,-3.79,20250430,3535,32.81,20240805,1.87,Y,244920,500,113 억,,541139,N,N,6259,N,00,N +20250509,140937,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4645,-80,5,-1.69,208966285,44965,55.25,4730,4775,4625,6140,3310,4725,4647.31,2.39,0,4980,4821,4772,4676,4627,4531,4797,4652,113,1415,500,3490,5,1,22607693,1050,42.23,0.70,12,0.20,110.00,6659.00,4880,20250430,-4.82,3535,20240805,31.40,4880,-4.82,20250430,3870,20.03,20250409,4880,-4.82,20250430,3535,31.40,20240805,1.87,Y,244920,500,113 억,,541139,N,N,6259,N,00,N +20250509,130936,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4630,-95,5,-2.01,150973625,32468,39.90,4730,4775,4625,6140,3310,4725,4649.92,2.39,0,5543,4821,4772,4676,4627,4531,4797,4652,113,1415,500,3490,5,1,22607693,1047,42.09,0.70,12,0.14,110.00,6659.00,4880,20250430,-5.12,3535,20240805,30.98,4880,-5.12,20250430,3870,19.64,20250409,4880,-5.12,20250430,3535,30.98,20240805,1.87,Y,244920,500,113 억,,541139,N,N,6259,N,00,N +20250509,120938,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4630,-95,5,-2.01,124965915,26853,33.00,4730,4775,4625,6140,3310,4725,4653.70,2.39,0,4874,4821,4772,4676,4627,4531,4797,4652,113,1415,500,3490,5,1,22607693,1047,42.09,0.70,12,0.12,110.00,6659.00,4880,20250430,-5.12,3535,20240805,30.98,4880,-5.12,20250430,3870,19.64,20250409,4880,-5.12,20250430,3535,30.98,20240805,1.87,Y,244920,500,113 억,,541139,N,N,6259,N,00,N +20250509,110934,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4635,-90,5,-1.90,92232925,19788,24.31,4730,4775,4625,6140,3310,4725,4661.05,2.39,0,2358,4821,4772,4676,4627,4531,4797,4652,113,1415,500,3490,5,1,22607693,1048,42.14,0.70,12,0.09,110.00,6659.00,4880,20250430,-5.02,3535,20240805,31.12,4880,-5.02,20250430,3870,19.77,20250409,4880,-5.02,20250430,3535,31.12,20240805,1.87,Y,244920,500,113 억,,541139,N,N,6259,N,00,N +20250509,100939,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4640,-85,5,-1.80,55874735,11941,14.67,4730,4775,4640,6140,3310,4725,4679.23,2.39,0,471,4821,4772,4676,4627,4531,4797,4652,113,1415,500,3490,5,1,22607693,1049,42.18,0.70,12,0.05,110.00,6659.00,4880,20250430,-4.92,3535,20240805,31.26,4880,-4.92,20250430,3870,19.90,20250409,4880,-4.92,20250430,3535,31.26,20240805,1.87,Y,244920,500,113 억,,541139,N,N,6259,N,00,N +20250509,090941,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4695,-30,5,-0.63,4574365,968,1.19,4730,4775,4680,6140,3310,4725,4725.58,2.39,0,-582,4821,4772,4676,4627,4531,4797,4652,113,1415,500,3490,5,1,22607693,1061,42.68,0.71,12,0.00,110.00,6659.00,4880,20250430,-3.79,3535,20240805,32.81,4880,-3.79,20250430,3870,21.32,20250409,4880,-3.79,20250430,3535,32.81,20240805,1.87,Y,244920,500,113 억,,541139,N,N,6259,N,00,N 20250508,160924,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4725,75,2,1.61,377023137,81370,197.24,4655,4725,4580,6040,3255,4650,4633.44,2.42,0,3135,4873,4761,4688,4576,4503,4725,4540,113,1390,500,3440,5,1,22607693,1068,42.95,0.71,12,0.36,110.00,6659.00,4880,20250430,-3.18,3535,20240805,33.66,4880,-3.18,20250430,3870,22.09,20250409,4880,-3.18,20250430,3535,33.66,20240805,1.87,Y,244920,500,113 억,,547923,N,N,6259,N,00,N 20250508,150936,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4695,45,2,0.97,338642152,73233,177.52,4655,4715,4580,6040,3255,4650,4624.17,2.42,0,1377,4873,4761,4688,4576,4503,4725,4540,113,1390,500,3440,5,1,22607693,1061,42.68,0.71,12,0.32,110.00,6659.00,4880,20250430,-3.79,3535,20240805,32.81,4880,-3.79,20250430,3870,21.32,20250409,4880,-3.79,20250430,3535,32.81,20240805,1.87,Y,244920,500,113 억,,547923,N,N,9,N,00,N 20250508,140932,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4595,-55,5,-1.18,228928307,49725,120.53,4655,4715,4580,6040,3255,4650,4603.89,2.42,0,3372,4873,4761,4688,4576,4503,4725,4540,113,1390,500,3440,5,1,22607693,1039,41.77,0.69,12,0.22,110.00,6659.00,4880,20250430,-5.84,3535,20240805,29.99,4880,-5.84,20250430,3870,18.73,20250409,4880,-5.84,20250430,3535,29.99,20240805,1.87,Y,244920,500,113 억,,547923,N,N,9,N,00,N diff --git a/245450/price/prices-20250501.csv b/245450/price/prices-20250501.csv index eebe4d86ffcf..cff72b8bc2ec 100644 --- a/245450/price/prices-20250501.csv +++ b/245450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160930,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-63,5,-4.99,50700,45,45.45,1400,1400,1074,1452,1074,1263,1126.67,0.00,0,0,1438,1350,1175,1087,912,1394,1131,8,189,500,750,1,1,1579960,19,5.08,0.72,12,0.00,236.00,1659.00,1899,20241127,-36.81,795,20250324,50.94,1400,-14.29,20250509,795,50.94,20250324,1899,-36.81,20241127,795,50.94,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250509,150941,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-63,5,-4.99,50700,45,45.45,1400,1400,1074,1452,1074,1263,1126.67,0.00,0,0,1438,1350,1175,1087,912,1394,1131,8,189,500,750,1,1,1579960,19,5.08,0.72,12,0.00,236.00,1659.00,1899,20241127,-36.81,795,20250324,50.94,1400,-14.29,20250509,795,50.94,20250324,1899,-36.81,20241127,795,50.94,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250509,140937,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-63,5,-4.99,37570,33,33.33,1400,1400,1077,1452,1074,1263,1138.48,0.00,0,0,1438,1350,1175,1087,912,1394,1131,8,189,500,750,1,1,1579960,19,5.08,0.72,12,0.00,236.00,1659.00,1899,20241127,-36.81,795,20250324,50.94,1400,-14.29,20250509,795,50.94,20250324,1899,-36.81,20241127,795,50.94,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250509,130936,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-63,5,-4.99,37570,33,33.33,1400,1400,1077,1452,1074,1263,1138.48,0.00,0,0,1438,1350,1175,1087,912,1394,1131,8,189,500,750,1,1,1579960,19,5.08,0.72,12,0.00,236.00,1659.00,1899,20241127,-36.81,795,20250324,50.94,1400,-14.29,20250509,795,50.94,20250324,1899,-36.81,20241127,795,50.94,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250509,120938,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-63,5,-4.99,37570,33,33.33,1400,1400,1077,1452,1074,1263,1138.48,0.00,0,0,1438,1350,1175,1087,912,1394,1131,8,189,500,750,1,1,1579960,19,5.08,0.72,12,0.00,236.00,1659.00,1899,20241127,-36.81,795,20250324,50.94,1400,-14.29,20250509,795,50.94,20250324,1899,-36.81,20241127,795,50.94,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250509,110934,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-63,5,-4.99,37570,33,33.33,1400,1400,1077,1452,1074,1263,1138.48,0.00,0,0,1438,1350,1175,1087,912,1394,1131,8,189,500,750,1,1,1579960,19,5.08,0.72,12,0.00,236.00,1659.00,1899,20241127,-36.81,795,20250324,50.94,1400,-14.29,20250509,795,50.94,20250324,1899,-36.81,20241127,795,50.94,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250509,100939,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-63,5,-4.99,37570,33,33.33,1400,1400,1077,1452,1074,1263,1138.48,0.00,0,0,1438,1350,1175,1087,912,1394,1131,8,189,500,750,1,1,1579960,19,5.08,0.72,12,0.00,236.00,1659.00,1899,20241127,-36.81,795,20250324,50.94,1400,-14.29,20250509,795,50.94,20250324,1899,-36.81,20241127,795,50.94,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250509,090942,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-63,5,-4.99,25600,22,22.22,1400,1400,1100,1452,1074,1263,1163.64,0.00,0,0,1438,1350,1175,1087,912,1394,1131,8,189,500,750,1,1,1579960,19,5.08,0.72,12,0.00,236.00,1659.00,1899,20241127,-36.81,795,20250324,50.94,1400,-14.29,20250509,795,50.94,20250324,1899,-36.81,20241127,795,50.94,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N 20250508,160924,57,100.00,KONEX,,,N,N,N,N, ,N,1263,164,1,14.92,124774,99,825.00,1000,1263,1000,1263,935,1099,1260.34,0.00,0,0,1209,1153,1044,988,879,1099,934,8,164,500,650,1,1,1579960,20,5.35,0.76,12,0.01,236.00,1659.00,1899,20241127,-33.49,795,20250324,58.87,1399,-9.72,20250124,795,58.87,20250324,1899,-33.49,20241127,795,58.87,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N 20250508,150936,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-99,5,-9.01,1000,1,8.33,1000,1000,1000,1263,935,1099,1000.00,0.00,0,0,1209,1153,1044,988,879,1099,934,8,164,500,650,1,1,1579960,16,4.24,0.60,12,0.00,236.00,1659.00,1899,20241127,-47.34,795,20250324,25.79,1399,-28.52,20250124,795,25.79,20250324,1899,-47.34,20241127,795,25.79,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N 20250508,140932,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-99,5,-9.01,1000,1,8.33,1000,1000,1000,1263,935,1099,1000.00,0.00,0,0,1209,1153,1044,988,879,1099,934,8,164,500,650,1,1,1579960,16,4.24,0.60,12,0.00,236.00,1659.00,1899,20241127,-47.34,795,20250324,25.79,1399,-28.52,20250124,795,25.79,20250324,1899,-47.34,20241127,795,25.79,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N diff --git a/245620/price/prices-20250501.csv b/245620/price/prices-20250501.csv index 605f11e6b381..4d75b9bd4608 100644 --- a/245620/price/prices-20250501.csv +++ b/245620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160931,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240425,0.00,415,20240425,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240509,415,0.00,20240509,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N +20250509,150942,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240425,0.00,415,20240425,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240509,415,0.00,20240509,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N +20250509,140938,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240425,0.00,415,20240425,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240509,415,0.00,20240509,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N +20250509,130937,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240425,0.00,415,20240425,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240509,415,0.00,20240509,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N +20250509,120939,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240425,0.00,415,20240425,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240509,415,0.00,20240509,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N +20250509,110934,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240425,0.00,415,20240425,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240509,415,0.00,20240509,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N +20250509,100939,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240425,0.00,415,20240425,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240509,415,0.00,20240509,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N +20250509,090942,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240425,0.00,415,20240425,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240509,415,0.00,20240509,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N 20250508,160925,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240424,0.00,415,20240424,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240508,415,0.00,20240508,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N 20250508,150936,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240424,0.00,415,20240424,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240508,415,0.00,20240508,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N 20250508,140932,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240424,0.00,415,20240424,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240508,415,0.00,20240508,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N diff --git a/246250/price/prices-20250501.csv b/246250/price/prices-20250501.csv index 36af899966f4..bd2ca74f171a 100644 --- a/246250/price/prices-20250501.csv +++ b/246250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,488,1,29.99,5797530577,2888373,4038.95,1690,2115,1682,2115,1139,1627,2007.19,2.61,0,-13927,1661,1644,1612,1595,1563,1652,1603,77,488,500,970,5,1,15348206,325,96.14,2.42,12,18.82,22.00,874.00,5430,20240812,-61.05,1431,20250409,47.80,2145,-1.40,20250108,1431,47.80,20250409,5430,-61.05,20240812,1431,47.80,20250409,2.71,Y,246250,500,76 억,,401155,N,N,6777,N,00,N +20250509,150942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,488,1,29.99,5794330582,2886860,4036.83,1690,2115,1682,2115,1139,1627,2007.14,2.61,0,-13927,1661,1644,1612,1595,1563,1652,1603,77,488,500,970,5,1,15348206,325,96.14,2.42,12,18.81,22.00,874.00,5430,20240812,-61.05,1431,20250409,47.80,2145,-1.40,20250108,1431,47.80,20250409,5430,-61.05,20240812,1431,47.80,20250409,2.71,Y,246250,500,76 억,,401155,N,N,1171,N,00,N +20250509,140938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,488,1,29.99,5588904862,2789732,3901.01,1690,2115,1682,2115,1139,1627,2003.38,2.61,0,-13927,1661,1644,1612,1595,1563,1652,1603,77,488,500,970,5,1,15348206,325,96.14,2.42,12,18.18,22.00,874.00,5430,20240812,-61.05,1431,20250409,47.80,2145,-1.40,20250108,1431,47.80,20250409,5430,-61.05,20240812,1431,47.80,20250409,2.71,Y,246250,500,76 억,,401155,N,N,1171,N,00,N +20250509,130937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,488,1,29.99,5208486157,2609865,3649.50,1690,2115,1682,2115,1139,1627,1995.69,2.61,0,-13927,1661,1644,1612,1595,1563,1652,1603,77,488,500,970,5,1,15348206,325,96.14,2.42,12,17.00,22.00,874.00,5430,20240812,-61.05,1431,20250409,47.80,2145,-1.40,20250108,1431,47.80,20250409,5430,-61.05,20240812,1431,47.80,20250409,2.71,Y,246250,500,76 억,,401155,N,N,1171,N,00,N +20250509,120939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,488,1,29.99,5204605132,2608030,3646.93,1690,2115,1682,2115,1139,1627,1995.61,2.61,0,-13927,1661,1644,1612,1595,1563,1652,1603,77,488,500,970,5,1,15348206,325,96.14,2.42,12,16.99,22.00,874.00,5430,20240812,-61.05,1431,20250409,47.80,2145,-1.40,20250108,1431,47.80,20250409,5430,-61.05,20240812,1431,47.80,20250409,2.71,Y,246250,500,76 억,,401155,N,N,1171,N,00,N +20250509,110935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,488,1,29.99,5183241517,2597929,3632.81,1690,2115,1682,2115,1139,1627,1995.14,2.61,0,-13927,1661,1644,1612,1595,1563,1652,1603,77,488,500,970,5,1,15348206,325,96.14,2.42,12,16.93,22.00,874.00,5430,20240812,-61.05,1431,20250409,47.80,2145,-1.40,20250108,1431,47.80,20250409,5430,-61.05,20240812,1431,47.80,20250409,2.71,Y,246250,500,76 억,,401155,N,N,1171,N,00,N +20250509,100939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,488,1,29.99,4384841707,2220435,3104.94,1690,2115,1682,2115,1139,1627,1974.77,2.61,0,-7150,1661,1644,1612,1595,1563,1652,1603,77,488,500,970,5,1,15348206,325,96.14,2.42,12,14.47,22.00,874.00,5430,20240812,-61.05,1431,20250409,47.80,2145,-1.40,20250108,1431,47.80,20250409,5430,-61.05,20240812,1431,47.80,20250409,2.71,Y,246250,500,76 억,,401155,N,N,1171,N,00,N +20250509,090942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2025,398,2,24.46,2488628722,1322141,1848.81,1690,2045,1682,2115,1139,1627,1882.27,2.61,0,-1202,1661,1644,1612,1595,1563,1652,1603,77,488,500,970,5,1,15348206,311,92.05,2.32,12,8.61,22.00,874.00,5430,20240812,-62.71,1431,20250409,41.51,2145,-5.59,20250108,1431,41.51,20250409,5430,-62.71,20240812,1431,41.51,20250409,2.71,Y,246250,500,76 억,,401155,N,N,1171,N,00,N 20250508,160925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1627,36,2,2.26,92803851,58075,92.29,1581,1629,1580,2065,1114,1591,1597.69,2.57,0,7808,1661,1626,1588,1553,1515,1607,1534,77,474,500,950,1,1,15348206,250,73.95,1.86,12,0.38,22.00,874.00,5430,20240812,-70.04,1431,20250409,13.70,2145,-24.15,20250108,1431,13.70,20250409,5430,-70.04,20240812,1431,13.70,20250409,2.76,Y,246250,500,76 억,,394238,N,N,1171,N,00,N 20250508,150936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1619,28,2,1.76,84082821,52707,83.76,1581,1619,1580,2065,1114,1591,1595.29,2.57,0,7748,1661,1626,1588,1553,1515,1607,1534,77,474,500,950,1,1,15348206,248,73.59,1.85,12,0.34,22.00,874.00,5430,20240812,-70.18,1431,20250409,13.14,2145,-24.52,20250108,1431,13.14,20250409,5430,-70.18,20240812,1431,13.14,20250409,2.76,Y,246250,500,76 억,,394238,N,N,2305,N,00,N 20250508,140933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1600,9,2,0.57,71849070,45081,71.64,1581,1611,1580,2065,1114,1591,1593.78,2.57,0,6605,1661,1626,1588,1553,1515,1607,1534,77,474,500,950,1,1,15348206,246,72.73,1.83,12,0.29,22.00,874.00,5430,20240812,-70.53,1431,20250409,11.81,2145,-25.41,20250108,1431,11.81,20250409,5430,-70.53,20240812,1431,11.81,20250409,2.76,Y,246250,500,76 억,,394238,N,N,2305,N,00,N diff --git a/246690/price/prices-20250501.csv b/246690/price/prices-20250501.csv index 6b45c24552db..c81726b7ef0a 100644 --- a/246690/price/prices-20250501.csv +++ b/246690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1792,-46,5,-2.50,1781710442,987622,76.76,1840,1867,1754,2385,1287,1838,1804.04,2.07,0,34796,2016,1927,1881,1792,1746,1904,1769,207,547,500,1170,1,1,41477862,743,-30.37,0.91,12,2.38,-59.00,1960.00,2865,20250418,-37.45,801,20241210,123.72,2865,-37.45,20250418,912,96.49,20250203,2865,-37.45,20250418,801,123.72,20241210,1.08,Y,246690,500,207 억,,860526,N,N,1395,N,00,N +20250509,150942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1792,-46,5,-2.50,1747327511,968439,75.27,1840,1867,1754,2385,1287,1838,1804.27,2.07,0,35538,2016,1927,1881,1792,1746,1904,1769,207,547,500,1170,1,1,41477862,743,-30.37,0.91,12,2.33,-59.00,1960.00,2865,20250418,-37.45,801,20241210,123.72,2865,-37.45,20250418,912,96.49,20250203,2865,-37.45,20250418,801,123.72,20241210,1.08,Y,246690,500,207 억,,860526,N,N,370,N,00,N +20250509,140938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1764,-74,5,-4.03,1500150777,830455,64.55,1840,1867,1754,2385,1287,1838,1806.42,2.07,0,8682,2016,1927,1881,1792,1746,1904,1769,207,547,500,1170,1,1,41477862,732,-29.90,0.90,12,2.00,-59.00,1960.00,2865,20250418,-38.43,801,20241210,120.22,2865,-38.43,20250418,912,93.42,20250203,2865,-38.43,20250418,801,120.22,20241210,1.08,Y,246690,500,207 억,,860526,N,N,370,N,00,N +20250509,130937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1770,-68,5,-3.70,1336759518,737618,57.33,1840,1867,1765,2385,1287,1838,1812.27,2.07,0,-22132,2016,1927,1881,1792,1746,1904,1769,207,547,500,1170,1,1,41477862,734,-30.00,0.90,12,1.78,-59.00,1960.00,2865,20250418,-38.22,801,20241210,120.97,2865,-38.22,20250418,912,94.08,20250203,2865,-38.22,20250418,801,120.97,20241210,1.08,Y,246690,500,207 억,,860526,N,N,370,N,00,N +20250509,120939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1791,-47,5,-2.56,1131257000,622364,48.37,1840,1867,1787,2385,1287,1838,1817.68,2.07,0,1207,2016,1927,1881,1792,1746,1904,1769,207,547,500,1170,1,1,41477862,743,-30.36,0.91,12,1.50,-59.00,1960.00,2865,20250418,-37.49,801,20241210,123.60,2865,-37.49,20250418,912,96.38,20250203,2865,-37.49,20250418,801,123.60,20241210,1.08,Y,246690,500,207 억,,860526,N,N,370,N,00,N +20250509,110935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1797,-41,5,-2.23,931583057,510946,39.71,1840,1867,1788,2385,1287,1838,1823.25,2.07,0,-42354,2016,1927,1881,1792,1746,1904,1769,207,547,500,1170,1,1,41477862,745,-30.46,0.92,12,1.23,-59.00,1960.00,2865,20250418,-37.28,801,20241210,124.34,2865,-37.28,20250418,912,97.04,20250203,2865,-37.28,20250418,801,124.34,20241210,1.08,Y,246690,500,207 억,,860526,N,N,370,N,00,N +20250509,100940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1839,1,2,0.05,558431000,304682,23.68,1840,1867,1806,2385,1287,1838,1832.83,2.07,0,9224,2016,1927,1881,1792,1746,1904,1769,207,547,500,1170,1,1,41477862,763,-31.17,0.94,12,0.73,-59.00,1960.00,2865,20250418,-35.81,801,20241210,129.59,2865,-35.81,20250418,912,101.64,20250203,2865,-35.81,20250418,801,129.59,20241210,1.08,Y,246690,500,207 억,,860526,N,N,370,N,00,N +20250509,090942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1865,27,2,1.47,104931463,57100,4.44,1840,1866,1807,2385,1287,1838,1837.68,2.07,0,10155,2016,1927,1881,1792,1746,1904,1769,207,547,500,1170,1,1,41477862,774,-31.61,0.95,12,0.14,-59.00,1960.00,2865,20250418,-34.90,801,20241210,132.83,2865,-34.90,20250418,912,104.50,20250203,2865,-34.90,20250418,801,132.83,20241210,1.08,Y,246690,500,207 억,,860526,N,N,370,N,00,N 20250508,160925,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1838,-91,5,-4.72,2407696564,1275909,70.03,1940,1970,1835,2505,1351,1929,1887.05,2.49,0,-162601,2109,2018,1919,1828,1729,1969,1779,207,576,500,1230,1,1,41477862,762,-31.15,0.94,12,3.08,-59.00,1960.00,2865,20250418,-35.85,801,20241210,129.46,2865,-35.85,20250418,912,101.54,20250203,2865,-35.85,20250418,801,129.46,20241210,1.10,Y,246690,500,207 억,,1034672,N,N,370,N,01,N 20250508,150937,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1839,-90,5,-4.67,2317819644,1227035,67.34,1940,1970,1835,2505,1351,1929,1888.94,2.49,0,-141899,2109,2018,1919,1828,1729,1969,1779,207,576,500,1230,1,1,41477862,763,-31.17,0.94,12,2.96,-59.00,1960.00,2865,20250418,-35.81,801,20241210,129.59,2865,-35.81,20250418,912,101.64,20250203,2865,-35.81,20250418,801,129.59,20241210,1.10,Y,246690,500,207 억,,1034672,N,N,36000,N,01,N 20250508,140933,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1870,-59,5,-3.06,1700223058,896631,49.21,1940,1970,1835,2505,1351,1929,1896.22,2.49,0,-55016,2109,2018,1919,1828,1729,1969,1779,207,576,500,1230,1,1,41477862,776,-31.69,0.95,12,2.16,-59.00,1960.00,2865,20250418,-34.73,801,20241210,133.46,2865,-34.73,20250418,912,105.04,20250203,2865,-34.73,20250418,801,133.46,20241210,1.10,Y,246690,500,207 억,,1034672,N,N,36000,N,01,N diff --git a/246710/price/prices-20250501.csv b/246710/price/prices-20250501.csv index 072cba735379..23f2c48846df 100644 --- a/246710/price/prices-20250501.csv +++ b/246710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4485,-135,5,-2.92,160039711,35216,141.62,4690,4690,4485,6000,3235,4620,4544.55,1.01,0,-2245,4840,4730,4570,4460,4300,4785,4515,108,1380,500,3140,5,1,21546828,966,-12.71,4.08,12,0.16,-353.00,1099.00,8720,20240508,-48.57,2840,20250305,57.92,5470,-18.01,20250415,2840,57.92,20250305,8550,-47.54,20240509,2840,57.92,20250305,0.01,Y,246710,500,107 억,,218457,N,N,0,N,00,N +20250509,150942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,-100,5,-2.16,155540981,34218,137.61,4690,4690,4485,6000,3235,4620,4545.59,1.01,0,-1864,4840,4730,4570,4460,4300,4785,4515,108,1380,500,3140,5,1,21546828,974,-12.80,4.11,12,0.16,-353.00,1099.00,8720,20240508,-48.17,2840,20250305,59.15,5470,-17.37,20250415,2840,59.15,20250305,8550,-47.13,20240509,2840,59.15,20250305,0.01,Y,246710,500,107 억,,218457,N,N,0,N,00,N +20250509,140938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4510,-110,5,-2.38,133361796,29298,117.82,4690,4690,4485,6000,3235,4620,4551.91,1.01,0,-291,4840,4730,4570,4460,4300,4785,4515,108,1380,500,3140,5,1,21546828,972,-12.78,4.10,12,0.14,-353.00,1099.00,8720,20240508,-48.28,2840,20250305,58.80,5470,-17.55,20250415,2840,58.80,20250305,8550,-47.25,20240509,2840,58.80,20250305,0.01,Y,246710,500,107 억,,218457,N,N,0,N,00,N +20250509,130937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4535,-85,5,-1.84,121838256,26736,107.52,4690,4690,4485,6000,3235,4620,4557.09,1.01,0,-185,4840,4730,4570,4460,4300,4785,4515,108,1380,500,3140,5,1,21546828,977,-12.85,4.13,12,0.12,-353.00,1099.00,8720,20240508,-47.99,2840,20250305,59.68,5470,-17.09,20250415,2840,59.68,20250305,8550,-46.96,20240509,2840,59.68,20250305,0.01,Y,246710,500,107 억,,218457,N,N,0,N,00,N +20250509,120939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4570,-50,5,-1.08,89835609,19661,79.07,4690,4690,4485,6000,3235,4620,4569.23,1.01,0,-1537,4840,4730,4570,4460,4300,4785,4515,108,1380,500,3140,5,1,21546828,985,-12.95,4.16,12,0.09,-353.00,1099.00,8720,20240508,-47.59,2840,20250305,60.92,5470,-16.45,20250415,2840,60.92,20250305,8550,-46.55,20240509,2840,60.92,20250305,0.01,Y,246710,500,107 억,,218457,N,N,0,N,00,N +20250509,110935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4595,-25,5,-0.54,82753339,18123,72.88,4690,4690,4485,6000,3235,4620,4566.21,1.01,0,-1148,4840,4730,4570,4460,4300,4785,4515,108,1380,500,3140,5,1,21546828,990,-13.02,4.18,12,0.08,-353.00,1099.00,8720,20240508,-47.31,2840,20250305,61.80,5470,-16.00,20250415,2840,61.80,20250305,8550,-46.26,20240509,2840,61.80,20250305,0.01,Y,246710,500,107 억,,218457,N,N,0,N,00,N +20250509,100940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,-80,5,-1.73,66014394,14465,58.17,4690,4690,4485,6000,3235,4620,4563.73,1.01,0,57,4840,4730,4570,4460,4300,4785,4515,108,1380,500,3140,5,1,21546828,978,-12.86,4.13,12,0.07,-353.00,1099.00,8720,20240508,-47.94,2840,20250305,59.86,5470,-17.00,20250415,2840,59.86,20250305,8550,-46.90,20240509,2840,59.86,20250305,0.01,Y,246710,500,107 억,,218457,N,N,0,N,00,N +20250509,090943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4615,-5,5,-0.11,22732710,4918,19.78,4690,4690,4595,6000,3235,4620,4622.35,1.01,0,326,4840,4730,4570,4460,4300,4785,4515,108,1380,500,3140,5,1,21546828,994,-13.07,4.20,12,0.02,-353.00,1099.00,8720,20240508,-47.08,2840,20250305,62.50,5470,-15.63,20250415,2840,62.50,20250305,8550,-46.02,20240509,2840,62.50,20250305,0.01,Y,246710,500,107 억,,218457,N,N,0,N,00,N 20250508,160925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4620,155,2,3.47,110120947,23948,44.38,4465,4680,4410,5800,3130,4465,4598.33,1.08,0,-4790,4618,4541,4458,4381,4298,4580,4420,108,1335,500,3030,5,1,21546828,995,-13.09,4.20,12,0.11,-353.00,1099.00,8720,20240508,-47.02,2840,20250305,62.68,5470,-15.54,20250415,2840,62.68,20250305,8720,-47.02,20240508,2840,62.68,20250305,0.01,Y,246710,500,107 억,,233606,N,N,0,N,00,N 20250508,150937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,195,2,4.37,105840682,23026,42.67,4465,4680,4410,5800,3130,4465,4596.57,1.08,0,-4848,4618,4541,4458,4381,4298,4580,4420,108,1335,500,3030,5,1,21546828,1004,-13.20,4.24,12,0.11,-353.00,1099.00,8720,20240508,-46.56,2840,20250305,64.08,5470,-14.81,20250415,2840,64.08,20250305,8720,-46.56,20240508,2840,64.08,20250305,0.01,Y,246710,500,107 억,,233606,N,N,0,N,00,N 20250508,140933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4610,145,2,3.25,69885407,15290,28.33,4465,4650,4410,5800,3130,4465,4570.66,1.08,0,-4509,4618,4541,4458,4381,4298,4580,4420,108,1335,500,3030,5,1,21546828,993,-13.06,4.19,12,0.07,-353.00,1099.00,8720,20240508,-47.13,2840,20250305,62.32,5470,-15.72,20250415,2840,62.32,20250305,8720,-47.13,20240508,2840,62.32,20250305,0.01,Y,246710,500,107 억,,233606,N,N,0,N,00,N diff --git a/246720/price/prices-20250501.csv b/246720/price/prices-20250501.csv index 5e4bc5e6f874..4cb1af301a5d 100644 --- a/246720/price/prices-20250501.csv +++ b/246720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4485,40,2,0.90,19427910,4353,236.19,4500,4500,4405,5770,3115,4445,4463.10,1.09,0,-834,4548,4496,4448,4396,4348,4522,4422,68,1325,500,3020,5,1,13567300,608,-15.52,14.66,12,0.03,-289.00,306.00,7050,20240704,-36.38,3910,20241030,14.71,5650,-20.62,20250213,3945,13.69,20250120,7050,-36.38,20240704,3910,14.71,20241030,0.23,Y,246720,500,67 억,,148145,N,N,507,N,00,N +20250509,150943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4475,30,2,0.67,18953395,4247,230.44,4500,4500,4405,5770,3115,4445,4462.77,1.09,0,-760,4548,4496,4448,4396,4348,4522,4422,68,1325,500,3020,5,1,13567300,607,-15.48,14.62,12,0.03,-289.00,306.00,7050,20240704,-36.52,3910,20241030,14.45,5650,-20.80,20250213,3945,13.43,20250120,7050,-36.52,20240704,3910,14.45,20241030,0.23,Y,246720,500,67 억,,148145,N,N,295,N,00,N +20250509,140939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4470,25,2,0.56,15114585,3388,183.83,4500,4500,4405,5770,3115,4445,4461.21,1.09,0,-666,4548,4496,4448,4396,4348,4522,4422,68,1325,500,3020,5,1,13567300,606,-15.47,14.61,12,0.02,-289.00,306.00,7050,20240704,-36.60,3910,20241030,14.32,5650,-20.88,20250213,3945,13.31,20250120,7050,-36.60,20240704,3910,14.32,20241030,0.23,Y,246720,500,67 억,,148145,N,N,295,N,00,N +20250509,130938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4475,30,2,0.67,11949115,2678,145.31,4500,4500,4405,5770,3115,4445,4461.95,1.09,0,-647,4548,4496,4448,4396,4348,4522,4422,68,1325,500,3020,5,1,13567300,607,-15.48,14.62,12,0.02,-289.00,306.00,7050,20240704,-36.52,3910,20241030,14.45,5650,-20.80,20250213,3945,13.43,20250120,7050,-36.52,20240704,3910,14.45,20241030,0.23,Y,246720,500,67 억,,148145,N,N,295,N,00,N +20250509,120940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4480,35,2,0.79,9200935,2062,111.88,4500,4500,4405,5770,3115,4445,4462.14,1.09,0,-611,4548,4496,4448,4396,4348,4522,4422,68,1325,500,3020,5,1,13567300,608,-15.50,14.64,12,0.02,-289.00,306.00,7050,20240704,-36.45,3910,20241030,14.58,5650,-20.71,20250213,3945,13.56,20250120,7050,-36.45,20240704,3910,14.58,20241030,0.23,Y,246720,500,67 억,,148145,N,N,295,N,00,N +20250509,110935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4485,40,2,0.90,5207475,1165,63.21,4500,4500,4405,5770,3115,4445,4469.94,1.09,0,-585,4548,4496,4448,4396,4348,4522,4422,68,1325,500,3020,5,1,13567300,608,-15.52,14.66,12,0.01,-289.00,306.00,7050,20240704,-36.38,3910,20241030,14.71,5650,-20.62,20250213,3945,13.69,20250120,7050,-36.38,20240704,3910,14.71,20241030,0.23,Y,246720,500,67 억,,148145,N,N,295,N,00,N +20250509,100940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4485,40,2,0.90,1675555,376,20.40,4500,4500,4405,5770,3115,4445,4456.26,1.09,0,-97,4548,4496,4448,4396,4348,4522,4422,68,1325,500,3020,5,1,13567300,608,-15.52,14.66,12,0.00,-289.00,306.00,7050,20240704,-36.38,3910,20241030,14.71,5650,-20.62,20250213,3945,13.69,20250120,7050,-36.38,20240704,3910,14.71,20241030,0.23,Y,246720,500,67 억,,148145,N,N,295,N,00,N +20250509,090943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4500,55,2,1.24,4500,1,0.05,4500,4500,4500,5770,3115,4445,4500.00,1.09,0,0,4548,4496,4448,4396,4348,4522,4422,68,1325,500,3020,5,1,13567300,611,-15.57,14.71,12,0.00,-289.00,306.00,7050,20240704,-36.17,3910,20241030,15.09,5650,-20.35,20250213,3945,14.07,20250120,7050,-36.17,20240704,3910,15.09,20241030,0.23,Y,246720,500,67 억,,148145,N,N,295,N,00,N 20250508,160926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,15,2,0.34,8171755,1843,24.76,4435,4500,4400,5750,3105,4430,4433.94,1.09,0,341,4550,4490,4440,4380,4330,4465,4355,68,1320,500,3010,5,1,13567300,603,-15.38,14.53,12,0.01,-289.00,306.00,7050,20240704,-36.95,3910,20241030,13.68,5650,-21.33,20250213,3945,12.67,20250120,7050,-36.95,20240704,3910,13.68,20241030,0.23,Y,246720,500,67 억,,148553,N,N,295,N,00,N 20250508,150937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4435,5,2,0.11,5016820,1133,15.22,4435,4500,4400,5750,3105,4430,4427.91,1.09,0,-180,4550,4490,4440,4380,4330,4465,4355,68,1320,500,3010,5,1,13567300,602,-15.35,14.49,12,0.01,-289.00,306.00,7050,20240704,-37.09,3910,20241030,13.43,5650,-21.50,20250213,3945,12.42,20250120,7050,-37.09,20240704,3910,13.43,20241030,0.23,Y,246720,500,67 억,,148553,N,N,0,N,00,N 20250508,140933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4435,5,2,0.11,4675655,1056,14.19,4435,4500,4400,5750,3105,4430,4427.70,1.09,0,-163,4550,4490,4440,4380,4330,4465,4355,68,1320,500,3010,5,1,13567300,602,-15.35,14.49,12,0.01,-289.00,306.00,7050,20240704,-37.09,3910,20241030,13.43,5650,-21.50,20250213,3945,12.42,20250120,7050,-37.09,20240704,3910,13.43,20241030,0.23,Y,246720,500,67 억,,148553,N,N,0,N,00,N diff --git a/246960/price/prices-20250501.csv b/246960/price/prices-20250501.csv index 16c1ba08ccb4..6d2115d07747 100644 --- a/246960/price/prices-20250501.csv +++ b/246960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,-10,5,-0.12,32909970,4040,369.62,8490,8490,8040,10560,5700,8130,8146.03,0.72,0,-177,8316,8222,8146,8052,7976,8185,8015,42,2430,500,5850,10,1,8479375,689,-15.86,3.82,12,0.05,-512.00,2128.00,11850,20240529,-31.48,7530,20250408,7.84,10450,-22.30,20250205,7530,7.84,20250408,11850,-31.48,20240529,7530,7.84,20250408,0.39,Y,246960,500,42 억,,61053,N,N,0,N,00,N +20250509,150943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8130,0,3,0.00,32414600,3979,364.04,8490,8490,8040,10560,5700,8130,8146.42,0.72,0,-175,8316,8222,8146,8052,7976,8185,8015,42,2430,500,5850,10,1,8479375,689,-15.88,3.82,12,0.05,-512.00,2128.00,11850,20240529,-31.39,7530,20250408,7.97,10450,-22.20,20250205,7530,7.97,20250408,11850,-31.39,20240529,7530,7.97,20250408,0.39,Y,246960,500,42 억,,61053,N,N,0,N,00,N +20250509,140939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,-10,5,-0.12,3263540,403,36.87,8490,8490,8040,10560,5700,8130,8098.11,0.72,0,-187,8316,8222,8146,8052,7976,8185,8015,42,2430,500,5850,10,1,8479375,689,-15.86,3.82,12,0.00,-512.00,2128.00,11850,20240529,-31.48,7530,20250408,7.84,10450,-22.30,20250205,7530,7.84,20250408,11850,-31.48,20240529,7530,7.84,20250408,0.39,Y,246960,500,42 억,,61053,N,N,0,N,00,N +20250509,130938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,-30,5,-0.37,2116860,261,23.88,8490,8490,8060,10560,5700,8130,8110.57,0.72,0,-150,8316,8222,8146,8052,7976,8185,8015,42,2430,500,5850,10,1,8479375,687,-15.82,3.81,12,0.00,-512.00,2128.00,11850,20240529,-31.65,7530,20250408,7.57,10450,-22.49,20250205,7530,7.57,20250408,11850,-31.65,20240529,7530,7.57,20250408,0.39,Y,246960,500,42 억,,61053,N,N,0,N,00,N +20250509,120940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8110,-20,5,-0.25,2108760,260,23.79,8490,8490,8060,10560,5700,8130,8110.62,0.72,0,-150,8316,8222,8146,8052,7976,8185,8015,42,2430,500,5850,10,1,8479375,688,-15.84,3.81,12,0.00,-512.00,2128.00,11850,20240529,-31.56,7530,20250408,7.70,10450,-22.39,20250205,7530,7.70,20250408,11850,-31.56,20240529,7530,7.70,20250408,0.39,Y,246960,500,42 억,,61053,N,N,0,N,00,N +20250509,110936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8110,-20,5,-0.25,1913720,236,21.59,8490,8490,8060,10560,5700,8130,8108.98,0.72,0,-136,8316,8222,8146,8052,7976,8185,8015,42,2430,500,5850,10,1,8479375,688,-15.84,3.81,12,0.00,-512.00,2128.00,11850,20240529,-31.56,7530,20250408,7.70,10450,-22.39,20250205,7530,7.70,20250408,11850,-31.56,20240529,7530,7.70,20250408,0.39,Y,246960,500,42 억,,61053,N,N,0,N,00,N +20250509,100940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,-10,5,-0.12,212250,26,2.38,8490,8490,8060,10560,5700,8130,8163.46,0.72,0,-23,8316,8222,8146,8052,7976,8185,8015,42,2430,500,5850,10,1,8479375,689,-15.86,3.82,12,0.00,-512.00,2128.00,11850,20240529,-31.48,7530,20250408,7.84,10450,-22.30,20250205,7530,7.84,20250408,11850,-31.48,20240529,7530,7.84,20250408,0.39,Y,246960,500,42 억,,61053,N,N,0,N,00,N +20250509,090943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8230,100,2,1.23,49640,6,0.55,8490,8490,8230,10560,5700,8130,8273.33,0.72,0,-6,8316,8222,8146,8052,7976,8185,8015,42,2430,500,5850,10,1,8479375,698,-16.07,3.87,12,0.00,-512.00,2128.00,11850,20240529,-30.55,7530,20250408,9.30,10450,-21.24,20250205,7530,9.30,20250408,11850,-30.55,20240529,7530,9.30,20250408,0.39,Y,246960,500,42 억,,61053,N,N,0,N,00,N 20250508,160926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8130,-10,5,-0.12,8849190,1093,170.25,8140,8240,8070,10580,5700,8140,8096.24,0.72,0,5,8806,8472,8266,7932,7726,8370,7830,42,2440,500,5860,10,1,8479375,689,-15.88,3.82,12,0.01,-512.00,2128.00,11850,20240529,-31.39,7530,20250408,7.97,10450,-22.20,20250205,7530,7.97,20250408,11850,-31.39,20240529,7530,7.97,20250408,0.39,Y,246960,500,42 억,,61048,N,N,0,N,00,N 20250508,150937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,-40,5,-0.49,6207010,766,119.31,8140,8240,8070,10580,5700,8140,8103.15,0.72,0,5,8806,8472,8266,7932,7726,8370,7830,42,2440,500,5860,10,1,8479375,687,-15.82,3.81,12,0.01,-512.00,2128.00,11850,20240529,-31.65,7530,20250408,7.57,10450,-22.49,20250205,7530,7.57,20250408,11850,-31.65,20240529,7530,7.57,20250408,0.39,Y,246960,500,42 억,,61048,N,N,0,N,00,N 20250508,140934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,-40,5,-0.49,5390910,665,103.58,8140,8240,8070,10580,5700,8140,8106.63,0.72,0,4,8806,8472,8266,7932,7726,8370,7830,42,2440,500,5860,10,1,8479375,687,-15.82,3.81,12,0.01,-512.00,2128.00,11850,20240529,-31.65,7530,20250408,7.57,10450,-22.49,20250205,7530,7.57,20250408,11850,-31.65,20240529,7530,7.57,20250408,0.39,Y,246960,500,42 억,,61048,N,N,0,N,00,N diff --git a/247540/price/prices-20250501.csv b/247540/price/prices-20250501.csv index 87ab657e32f2..56f2a3fbc82c 100644 --- a/247540/price/prices-20250501.csv +++ b/247540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160932,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,97800,-6000,5,-5.78,50267682950,505947,73.70,102600,103900,97500,134900,72700,103800,99355.52,10.97,5676,-130757,108866,106332,102966,100432,97066,107600,101700,489,31100,500,74730,100,1,97801344,95650,-99.09,5.56,12,0.52,-987.00,17582.00,246000,20240430,-60.24,87000,20250403,12.41,141700,-30.98,20250224,87000,12.41,20250403,224000,-56.34,20240607,87000,12.41,20250403,1.12,Y,247540,500,489 억,,10728375,N,N,116977,N,00,N +20250509,150943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,97800,-6000,5,-5.78,47400731700,476634,69.43,102600,103900,97500,134900,72700,103800,99448.91,10.97,5676,-134076,108866,106332,102966,100432,97066,107600,101700,489,31100,500,74730,100,1,97801344,95650,-99.09,5.56,12,0.49,-987.00,17582.00,246000,20240430,-60.24,87000,20250403,12.41,141700,-30.98,20250224,87000,12.41,20250403,224000,-56.34,20240607,87000,12.41,20250403,1.12,Y,247540,500,489 억,,10728375,N,N,22878,N,00,N +20250509,140939,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,98000,-5800,5,-5.59,39614830450,396985,57.83,102600,103900,98000,134900,72700,103800,99789.24,10.97,5676,-136587,108866,106332,102966,100432,97066,107600,101700,489,31100,500,74730,100,1,97801344,95845,-99.29,5.57,12,0.41,-987.00,17582.00,246000,20240430,-60.16,87000,20250403,12.64,141700,-30.84,20250224,87000,12.64,20250403,224000,-56.25,20240607,87000,12.64,20250403,1.12,Y,247540,500,489 억,,10728375,N,N,22878,N,00,N +20250509,130938,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,98600,-5200,5,-5.01,33958356900,339378,49.44,102600,103900,98500,134900,72700,103800,100060.57,10.97,5676,-122990,108866,106332,102966,100432,97066,107600,101700,489,31100,500,74730,100,1,97801344,96432,-99.90,5.61,12,0.35,-987.00,17582.00,246000,20240430,-59.92,87000,20250403,13.33,141700,-30.42,20250224,87000,13.33,20250403,224000,-55.98,20240607,87000,13.33,20250403,1.12,Y,247540,500,489 억,,10728375,N,N,22878,N,00,N +20250509,120940,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,99200,-4600,5,-4.43,28853688200,287759,41.92,102600,103900,99000,134900,72700,103800,100270.32,10.97,5676,-111439,108866,106332,102966,100432,97066,107600,101700,489,31100,500,74730,100,1,97801344,97019,-100.51,5.64,12,0.29,-987.00,17582.00,246000,20240430,-59.67,87000,20250403,14.02,141700,-29.99,20250224,87000,14.02,20250403,224000,-55.71,20240607,87000,14.02,20250403,1.12,Y,247540,500,489 억,,10728375,N,N,22878,N,00,N +20250509,110936,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,99300,-4500,5,-4.34,24760113500,246510,35.91,102600,103900,99100,134900,72700,103800,100442.63,10.97,5676,-91882,108866,106332,102966,100432,97066,107600,101700,489,31100,500,74730,100,1,97801344,97117,-100.61,5.65,12,0.25,-987.00,17582.00,246000,20240430,-59.63,87000,20250403,14.14,141700,-29.92,20250224,87000,14.14,20250403,224000,-55.67,20240607,87000,14.14,20250403,1.12,Y,247540,500,489 억,,10728375,N,N,22878,N,00,N +20250509,100941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,99800,-4000,5,-3.85,18140141600,180046,26.23,102600,103900,99700,134900,72700,103800,100752.82,10.97,5676,-70865,108866,106332,102966,100432,97066,107600,101700,489,31100,500,74730,100,1,97801344,97606,-101.11,5.68,12,0.18,-987.00,17582.00,246000,20240430,-59.43,87000,20250403,14.71,141700,-29.57,20250224,87000,14.71,20250403,224000,-55.45,20240607,87000,14.71,20250403,1.12,Y,247540,500,489 억,,10728375,N,N,22878,N,00,N +20250509,090943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,101700,-2100,5,-2.02,4863856000,47760,6.96,102600,103900,100900,134900,72700,103800,101839.53,10.97,5676,-10702,108866,106332,102966,100432,97066,107600,101700,489,31100,500,74730,100,1,97801344,99464,-103.04,5.78,12,0.05,-987.00,17582.00,246000,20240430,-58.66,87000,20250403,16.90,141700,-28.23,20250224,87000,16.90,20250403,224000,-54.60,20240607,87000,16.90,20250403,1.12,Y,247540,500,489 억,,10728375,N,N,22878,N,00,N 20250508,160926,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,103800,3200,2,3.18,70699036950,686506,171.39,100600,105500,99600,130700,70500,100600,102983.47,10.88,0,105664,107533,104066,101833,98366,96133,102950,97250,489,30100,500,72430,100,1,97801344,101518,-105.17,5.90,12,0.70,-987.00,17582.00,249500,20240424,-58.40,87000,20250403,19.31,141700,-26.75,20250224,87000,19.31,20250403,224000,-53.66,20240508,87000,19.31,20250403,1.16,Y,247540,500,489 억,,10638366,N,N,22878,N,00,N 20250508,150938,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,104900,4300,2,4.27,38573681000,377571,94.26,100600,105000,99600,130700,70500,100600,102162.72,10.88,0,48863,107533,104066,101833,98366,96133,102950,97250,489,30100,500,72430,100,1,97801344,102594,-106.28,5.97,12,0.39,-987.00,17582.00,249500,20240424,-57.96,87000,20250403,20.57,141700,-25.97,20250224,87000,20.57,20250403,224000,-53.17,20240508,87000,20.57,20250403,1.16,Y,247540,500,489 억,,10638366,N,N,70512,N,00,N 20250508,140934,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,102000,1400,2,1.39,21114211900,209157,52.22,100600,102200,99600,130700,70500,100600,100949.10,10.88,0,44830,107533,104066,101833,98366,96133,102950,97250,489,30100,500,72430,100,1,97801344,99757,-103.34,5.80,12,0.21,-987.00,17582.00,249500,20240424,-59.12,87000,20250403,17.24,141700,-28.02,20250224,87000,17.24,20250403,224000,-54.46,20240508,87000,17.24,20250403,1.16,Y,247540,500,489 억,,10638366,N,N,70512,N,00,N diff --git a/247660/price/prices-20250501.csv b/247660/price/prices-20250501.csv index bcacc8940fd3..43e28773547d 100644 --- a/247660/price/prices-20250501.csv +++ b/247660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-110,5,-1.76,411471135,66131,201.68,6270,6570,6000,8120,4380,6250,6222.06,2.15,0,-13199,6570,6410,6160,6000,5750,6490,6080,22,1870,500,3870,10,1,4343920,267,-3.02,1.39,12,1.52,-2036.00,4427.00,15550,20240513,-60.51,4600,20250411,33.48,7960,-22.86,20250109,4600,33.48,20250411,15550,-60.51,20240513,4600,33.48,20250411,0.54,Y,247660,500,21 억,,93287,N,N,3680,N,00,N +20250509,150943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-120,5,-1.92,400466635,64336,196.21,6270,6570,6000,8120,4380,6250,6224.61,2.15,0,-13086,6570,6410,6160,6000,5750,6490,6080,22,1870,500,3870,10,1,4343920,266,-3.01,1.38,12,1.48,-2036.00,4427.00,15550,20240513,-60.58,4600,20250411,33.26,7960,-22.99,20250109,4600,33.26,20250411,15550,-60.58,20240513,4600,33.26,20250411,0.54,Y,247660,500,21 억,,93287,N,N,6045,N,00,N +20250509,140939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,-140,5,-2.24,390189315,62671,191.13,6270,6570,6000,8120,4380,6250,6225.99,2.15,0,-11642,6570,6410,6160,6000,5750,6490,6080,22,1870,500,3870,10,1,4343920,265,-3.00,1.38,12,1.44,-2036.00,4427.00,15550,20240513,-60.71,4600,20250411,32.83,7960,-23.24,20250109,4600,32.83,20250411,15550,-60.71,20240513,4600,32.83,20250411,0.54,Y,247660,500,21 억,,93287,N,N,6045,N,00,N +20250509,130938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,-80,5,-1.28,365832305,58679,178.95,6270,6570,6000,8120,4380,6250,6234.47,2.15,0,-12061,6570,6410,6160,6000,5750,6490,6080,22,1870,500,3870,10,1,4343920,268,-3.03,1.39,12,1.35,-2036.00,4427.00,15550,20240513,-60.32,4600,20250411,34.13,7960,-22.49,20250109,4600,34.13,20250411,15550,-60.32,20240513,4600,34.13,20250411,0.54,Y,247660,500,21 억,,93287,N,N,6045,N,00,N +20250509,120940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,10,2,0.16,344809425,55286,168.61,6270,6570,6000,8120,4380,6250,6236.83,2.15,0,-12549,6570,6410,6160,6000,5750,6490,6080,22,1870,500,3870,10,1,4343920,272,-3.07,1.41,12,1.27,-2036.00,4427.00,15550,20240513,-59.74,4600,20250411,36.09,7960,-21.36,20250109,4600,36.09,20250411,15550,-59.74,20240513,4600,36.09,20250411,0.54,Y,247660,500,21 억,,93287,N,N,6045,N,00,N +20250509,110936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-160,5,-2.56,175554345,28168,85.90,6270,6570,6000,8120,4380,6250,6232.40,2.15,0,-7445,6570,6410,6160,6000,5750,6490,6080,22,1870,500,3870,10,1,4343920,265,-2.99,1.38,12,0.65,-2036.00,4427.00,15550,20240513,-60.84,4600,20250411,32.39,7960,-23.49,20250109,4600,32.39,20250411,15550,-60.84,20240513,4600,32.39,20250411,0.54,Y,247660,500,21 억,,93287,N,N,6045,N,00,N +20250509,100941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-160,5,-2.56,159419620,25532,77.87,6270,6570,6000,8120,4380,6250,6243.91,2.15,0,-6506,6570,6410,6160,6000,5750,6490,6080,22,1870,500,3870,10,1,4343920,265,-2.99,1.38,12,0.59,-2036.00,4427.00,15550,20240513,-60.84,4600,20250411,32.39,7960,-23.49,20250109,4600,32.39,20250411,15550,-60.84,20240513,4600,32.39,20250411,0.54,Y,247660,500,21 억,,93287,N,N,6045,N,00,N +20250509,090944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-70,5,-1.12,20844620,3341,10.19,6270,6270,6180,8120,4380,6250,6239.04,2.15,0,-308,6570,6410,6160,6000,5750,6490,6080,22,1870,500,3870,10,1,4343920,268,-3.04,1.40,12,0.08,-2036.00,4427.00,15550,20240513,-60.26,4600,20250411,34.35,7960,-22.36,20250109,4600,34.35,20250411,15550,-60.26,20240513,4600,34.35,20250411,0.54,Y,247660,500,21 억,,93287,N,N,6045,N,00,N 20250508,160926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,230,2,3.82,201053010,32485,144.71,6020,6320,5910,7820,4220,6020,6189.10,2.03,0,5297,6366,6192,6016,5842,5666,6105,5755,22,1800,500,3730,10,1,4343920,271,-3.07,1.41,12,0.75,-2036.00,4427.00,15550,20240513,-59.81,4600,20250411,35.87,7960,-21.48,20250109,4600,35.87,20250411,15550,-59.81,20240513,4600,35.87,20250411,0.53,Y,247660,500,21 억,,88313,N,N,6045,N,00,N 20250508,150938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,210,2,3.49,170187940,27543,122.70,6020,6320,5910,7820,4220,6020,6178.99,2.03,0,3228,6366,6192,6016,5842,5666,6105,5755,22,1800,500,3730,10,1,4343920,271,-3.06,1.41,12,0.63,-2036.00,4427.00,15550,20240513,-59.94,4600,20250411,35.43,7960,-21.73,20250109,4600,35.43,20250411,15550,-59.94,20240513,4600,35.43,20250411,0.53,Y,247660,500,21 억,,88313,N,N,0,N,00,N 20250508,140934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,220,2,3.65,138317770,22423,99.89,6020,6320,5910,7820,4220,6020,6168.57,2.03,0,3110,6366,6192,6016,5842,5666,6105,5755,22,1800,500,3730,10,1,4343920,271,-3.06,1.41,12,0.52,-2036.00,4427.00,15550,20240513,-59.87,4600,20250411,35.65,7960,-21.61,20250109,4600,35.65,20250411,15550,-59.87,20240513,4600,35.65,20250411,0.53,Y,247660,500,21 억,,88313,N,N,0,N,00,N diff --git a/248070/price/prices-20250501.csv b/248070/price/prices-20250501.csv index 81ff03149465..e12cdf995c27 100644 --- a/248070/price/prices-20250501.csv +++ b/248070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160933,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16290,210,2,1.31,1217352340,75163,85.04,16110,16380,16050,20900,11260,16080,16196.16,19.54,0,-4256,16506,16292,16146,15932,15786,16220,15860,250,4820,500,11890,10,1,49005551,7983,20.62,1.72,12,0.15,790.00,9471.00,28200,20240510,-42.23,13870,20250409,17.45,20350,-19.95,20250103,13870,17.45,20250409,28200,-42.23,20240510,13870,17.45,20250409,1.91,Y,248070,500,250 억,,9577720,N,N,21428,N,00,N +20250509,150944,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16320,240,2,1.49,1189666810,73465,83.12,16110,16380,16050,20900,11260,16080,16193.65,19.54,0,-4929,16506,16292,16146,15932,15786,16220,15860,250,4820,500,11890,10,1,49005551,7998,20.66,1.72,12,0.15,790.00,9471.00,28200,20240510,-42.13,13870,20250409,17.66,20350,-19.80,20250103,13870,17.66,20250409,28200,-42.13,20240510,13870,17.66,20250409,1.91,Y,248070,500,250 억,,9577720,N,N,24995,N,00,N +20250509,140940,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16120,40,2,0.25,476656750,29614,33.50,16110,16180,16050,20900,11260,16080,16095.66,19.54,0,3758,16506,16292,16146,15932,15786,16220,15860,250,4820,500,11890,10,1,49005551,7900,20.41,1.70,12,0.06,790.00,9471.00,28200,20240510,-42.84,13870,20250409,16.22,20350,-20.79,20250103,13870,16.22,20250409,28200,-42.84,20240510,13870,16.22,20250409,1.91,Y,248070,500,250 억,,9577720,N,N,24995,N,00,N +20250509,130939,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16090,10,2,0.06,379104640,23554,26.65,16110,16180,16050,20900,11260,16080,16095.13,19.54,0,3475,16506,16292,16146,15932,15786,16220,15860,250,4820,500,11890,10,1,49005551,7885,20.37,1.70,12,0.05,790.00,9471.00,28200,20240510,-42.94,13870,20250409,16.01,20350,-20.93,20250103,13870,16.01,20250409,28200,-42.94,20240510,13870,16.01,20250409,1.91,Y,248070,500,250 억,,9577720,N,N,24995,N,00,N +20250509,120941,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16090,10,2,0.06,258893220,16085,18.20,16110,16180,16050,20900,11260,16080,16095.32,19.54,0,-1324,16506,16292,16146,15932,15786,16220,15860,250,4820,500,11890,10,1,49005551,7885,20.37,1.70,12,0.03,790.00,9471.00,28200,20240510,-42.94,13870,20250409,16.01,20350,-20.93,20250103,13870,16.01,20250409,28200,-42.94,20240510,13870,16.01,20250409,1.91,Y,248070,500,250 억,,9577720,N,N,24995,N,00,N +20250509,110936,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16070,-10,5,-0.06,152515170,9481,10.73,16110,16180,16050,20900,11260,16080,16086.40,19.54,0,-1183,16506,16292,16146,15932,15786,16220,15860,250,4820,500,11890,10,1,49005551,7875,20.34,1.70,12,0.02,790.00,9471.00,28200,20240510,-43.01,13870,20250409,15.86,20350,-21.03,20250103,13870,15.86,20250409,28200,-43.01,20240510,13870,15.86,20250409,1.91,Y,248070,500,250 억,,9577720,N,N,24995,N,00,N +20250509,100941,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16090,10,2,0.06,57254350,3554,4.02,16110,16180,16070,20900,11260,16080,16109.83,19.54,0,62,16506,16292,16146,15932,15786,16220,15860,250,4820,500,11890,10,1,49005551,7885,20.37,1.70,12,0.01,790.00,9471.00,28200,20240510,-42.94,13870,20250409,16.01,20350,-20.93,20250103,13870,16.01,20250409,28200,-42.94,20240510,13870,16.01,20250409,1.91,Y,248070,500,250 억,,9577720,N,N,24995,N,00,N +20250509,090944,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16170,90,2,0.56,12454680,773,0.87,16110,16170,16070,20900,11260,16080,16112.13,19.54,0,160,16506,16292,16146,15932,15786,16220,15860,250,4820,500,11890,10,1,49005551,7924,20.47,1.71,12,0.00,790.00,9471.00,28200,20240510,-42.66,13870,20250409,16.58,20350,-20.54,20250103,13870,16.58,20250409,28200,-42.66,20240510,13870,16.58,20250409,1.91,Y,248070,500,250 억,,9577720,N,N,24995,N,00,N 20250508,160927,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16080,-50,5,-0.31,1420357295,88387,116.18,16100,16360,16000,20950,11300,16130,16069.75,19.50,0,18485,16670,16400,16210,15940,15750,16305,15845,250,4820,500,11930,10,1,49005551,7880,20.35,1.70,12,0.18,790.00,9471.00,28200,20240510,-42.98,13870,20250409,15.93,20350,-20.98,20250103,13870,15.93,20250409,28200,-42.98,20240510,13870,15.93,20250409,1.92,Y,248070,500,250 억,,9558381,N,N,24995,N,00,N 20250508,150938,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16050,-80,5,-0.50,1355436155,84348,110.87,16100,16360,16000,20950,11300,16130,16069.57,19.50,0,17779,16670,16400,16210,15940,15750,16305,15845,250,4820,500,11930,10,1,49005551,7865,20.32,1.69,12,0.17,790.00,9471.00,28200,20240510,-43.09,13870,20250409,15.72,20350,-21.13,20250103,13870,15.72,20250409,28200,-43.09,20240510,13870,15.72,20250409,1.92,Y,248070,500,250 억,,9558381,N,N,10876,N,00,N 20250508,140934,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16030,-100,5,-0.62,1094132120,68075,89.48,16100,16360,16000,20950,11300,16130,16072.45,19.50,0,7395,16670,16400,16210,15940,15750,16305,15845,250,4820,500,11930,10,1,49005551,7856,20.29,1.69,12,0.14,790.00,9471.00,28200,20240510,-43.16,13870,20250409,15.57,20350,-21.23,20250103,13870,15.57,20250409,28200,-43.16,20240510,13870,15.57,20250409,1.92,Y,248070,500,250 억,,9558381,N,N,10876,N,00,N diff --git a/248170/price/prices-20250501.csv b/248170/price/prices-20250501.csv index 8de2f8f57d70..6523df2deaf7 100644 --- a/248170/price/prices-20250501.csv +++ b/248170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160933,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27000,50,2,0.19,172548000,6424,97.17,26950,27000,26750,35000,18900,26950,26859.77,5.85,0,644,27750,27350,27150,26750,26550,27250,26650,23,8050,500,19400,50,1,4568286,1233,12.26,0.50,12,0.14,2203.00,53866.00,45500,20240620,-40.66,22300,20241209,21.08,28850,-6.41,20250304,23750,13.68,20250131,45500,-40.66,20240620,22300,21.08,20241209,2.63,Y,248170,500,22 억,,267472,N,N,46,N,00,N +20250509,150944,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26900,-50,5,-0.19,161203150,6003,90.80,26950,27000,26750,35000,18900,26950,26853.76,5.85,0,632,27750,27350,27150,26750,26550,27250,26650,23,8050,500,19400,50,1,4568286,1229,12.21,0.50,12,0.13,2203.00,53866.00,45500,20240620,-40.88,22300,20241209,20.63,28850,-6.76,20250304,23750,13.26,20250131,45500,-40.88,20240620,22300,20.63,20241209,2.63,Y,248170,500,22 억,,267472,N,N,200,N,00,N +20250509,140940,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26800,-150,5,-0.56,148406200,5526,83.59,26950,27000,26750,35000,18900,26950,26855.99,5.85,0,593,27750,27350,27150,26750,26550,27250,26650,23,8050,500,19400,50,1,4568286,1224,12.17,0.50,12,0.12,2203.00,53866.00,45500,20240620,-41.10,22300,20241209,20.18,28850,-7.11,20250304,23750,12.84,20250131,45500,-41.10,20240620,22300,20.18,20241209,2.63,Y,248170,500,22 억,,267472,N,N,200,N,00,N +20250509,130939,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26900,-50,5,-0.19,137711350,5127,77.55,26950,27000,26750,35000,18900,26950,26860.03,5.85,0,505,27750,27350,27150,26750,26550,27250,26650,23,8050,500,19400,50,1,4568286,1229,12.21,0.50,12,0.11,2203.00,53866.00,45500,20240620,-40.88,22300,20241209,20.63,28850,-6.76,20250304,23750,13.26,20250131,45500,-40.88,20240620,22300,20.63,20241209,2.63,Y,248170,500,22 억,,267472,N,N,200,N,00,N +20250509,120941,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26950,0,3,0.00,62428650,2322,35.12,26950,27000,26800,35000,18900,26950,26885.72,5.85,0,-208,27750,27350,27150,26750,26550,27250,26650,23,8050,500,19400,50,1,4568286,1231,12.23,0.50,12,0.05,2203.00,53866.00,45500,20240620,-40.77,22300,20241209,20.85,28850,-6.59,20250304,23750,13.47,20250131,45500,-40.77,20240620,22300,20.85,20241209,2.63,Y,248170,500,22 억,,267472,N,N,200,N,00,N +20250509,110937,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26850,-100,5,-0.37,57800650,2150,32.52,26950,27000,26800,35000,18900,26950,26884.02,5.85,0,-230,27750,27350,27150,26750,26550,27250,26650,23,8050,500,19400,50,1,4568286,1227,12.19,0.50,12,0.05,2203.00,53866.00,45500,20240620,-40.99,22300,20241209,20.40,28850,-6.93,20250304,23750,13.05,20250131,45500,-40.99,20240620,22300,20.40,20241209,2.63,Y,248170,500,22 억,,267472,N,N,200,N,00,N +20250509,100941,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26900,-50,5,-0.19,27344100,1016,15.37,26950,27000,26850,35000,18900,26950,26913.48,5.85,0,-21,27750,27350,27150,26750,26550,27250,26650,23,8050,500,19400,50,1,4568286,1229,12.21,0.50,12,0.02,2203.00,53866.00,45500,20240620,-40.88,22300,20241209,20.63,28850,-6.76,20250304,23750,13.26,20250131,45500,-40.88,20240620,22300,20.63,20241209,2.63,Y,248170,500,22 억,,267472,N,N,200,N,00,N +20250509,090944,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27000,50,2,0.19,4015550,149,2.25,26950,27000,26900,35000,18900,26950,26950.00,5.85,0,110,27750,27350,27150,26750,26550,27250,26650,23,8050,500,19400,50,1,4568286,1233,12.26,0.50,12,0.00,2203.00,53866.00,45500,20240620,-40.66,22300,20241209,21.08,28850,-6.41,20250304,23750,13.68,20250131,45500,-40.66,20240620,22300,21.08,20241209,2.63,Y,248170,500,22 억,,267472,N,N,200,N,00,N 20250508,160927,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26950,-400,5,-1.46,178496550,6559,21.45,27400,27550,26950,35550,19150,27350,27214.43,5.88,0,-477,28216,27782,27166,26732,26116,28000,26950,23,8200,500,19690,50,1,4568286,1231,12.23,0.50,12,0.14,2203.00,53866.00,45500,20240620,-40.77,22300,20241209,20.85,28850,-6.59,20250304,23750,13.47,20250131,45500,-40.77,20240620,22300,20.85,20241209,2.64,Y,248170,500,22 억,,268527,N,N,200,N,00,N 20250508,150938,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27150,-200,5,-0.73,160434000,5890,19.27,27400,27550,27000,35550,19150,27350,27238.37,5.88,0,-192,28216,27782,27166,26732,26116,28000,26950,23,8200,500,19690,50,1,4568286,1240,12.32,0.50,12,0.13,2203.00,53866.00,45500,20240620,-40.33,22300,20241209,21.75,28850,-5.89,20250304,23750,14.32,20250131,45500,-40.33,20240620,22300,21.75,20241209,2.64,Y,248170,500,22 억,,268527,N,N,6,N,00,N 20250508,140935,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27150,-200,5,-0.73,150881800,5538,18.11,27400,27550,27000,35550,19150,27350,27244.82,5.88,0,-135,28216,27782,27166,26732,26116,28000,26950,23,8200,500,19690,50,1,4568286,1240,12.32,0.50,12,0.12,2203.00,53866.00,45500,20240620,-40.33,22300,20241209,21.75,28850,-5.89,20250304,23750,14.32,20250131,45500,-40.33,20240620,22300,21.75,20241209,2.64,Y,248170,500,22 억,,268527,N,N,6,N,00,N diff --git a/249420/price/prices-20250501.csv b/249420/price/prices-20250501.csv index 129b39097553..969f6fb26640 100644 --- a/249420/price/prices-20250501.csv +++ b/249420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160933,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11560,-60,5,-0.52,390500955,33771,147.29,11600,11680,11450,15100,8140,11620,11563.20,4.45,0,2563,11926,11772,11616,11462,11306,11850,11540,281,3480,1000,8590,10,1,28062501,3244,-70.92,1.99,12,0.12,-163.00,5811.00,20500,20240820,-43.61,10300,20250409,12.23,12740,-9.26,20250313,10300,12.23,20250409,20500,-43.61,20240820,10300,12.23,20250409,0.03,Y,249420,1000,280 억,,1249637,N,N,7541,N,00,N +20250509,150944,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11570,-50,5,-0.43,379437505,32814,143.11,11600,11680,11450,15100,8140,11620,11563.28,4.45,0,2084,11926,11772,11616,11462,11306,11850,11540,281,3480,1000,8590,10,1,28062501,3247,-70.98,1.99,12,0.12,-163.00,5811.00,20500,20240820,-43.56,10300,20250409,12.33,12740,-9.18,20250313,10300,12.33,20250409,20500,-43.56,20240820,10300,12.33,20250409,0.03,Y,249420,1000,280 억,,1249637,N,N,3127,N,00,N +20250509,140940,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11540,-80,5,-0.69,305731495,26430,115.27,11600,11680,11450,15100,8140,11620,11567.59,4.45,0,-1599,11926,11772,11616,11462,11306,11850,11540,281,3480,1000,8590,10,1,28062501,3238,-70.80,1.99,12,0.09,-163.00,5811.00,20500,20240820,-43.71,10300,20250409,12.04,12740,-9.42,20250313,10300,12.04,20250409,20500,-43.71,20240820,10300,12.04,20250409,0.03,Y,249420,1000,280 억,,1249637,N,N,3127,N,00,N +20250509,130939,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11610,-10,5,-0.09,136472135,11737,51.19,11600,11680,11590,15100,8140,11620,11627.51,4.45,0,563,11926,11772,11616,11462,11306,11850,11540,281,3480,1000,8590,10,1,28062501,3258,-71.23,2.00,12,0.04,-163.00,5811.00,20500,20240820,-43.37,10300,20250409,12.72,12740,-8.87,20250313,10300,12.72,20250409,20500,-43.37,20240820,10300,12.72,20250409,0.03,Y,249420,1000,280 억,,1249637,N,N,3127,N,00,N +20250509,120941,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11640,20,2,0.17,101319145,8713,38.00,11600,11680,11590,15100,8140,11620,11628.50,4.45,0,566,11926,11772,11616,11462,11306,11850,11540,281,3480,1000,8590,10,1,28062501,3266,-71.41,2.00,12,0.03,-163.00,5811.00,20500,20240820,-43.22,10300,20250409,13.01,12740,-8.63,20250313,10300,13.01,20250409,20500,-43.22,20240820,10300,13.01,20250409,0.03,Y,249420,1000,280 억,,1249637,N,N,3127,N,00,N +20250509,110937,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11620,0,3,0.00,67779695,5834,25.44,11600,11680,11590,15100,8140,11620,11618.05,4.45,0,-371,11926,11772,11616,11462,11306,11850,11540,281,3480,1000,8590,10,1,28062501,3261,-71.29,2.00,12,0.02,-163.00,5811.00,20500,20240820,-43.32,10300,20250409,12.82,12740,-8.79,20250313,10300,12.82,20250409,20500,-43.32,20240820,10300,12.82,20250409,0.03,Y,249420,1000,280 억,,1249637,N,N,3127,N,00,N +20250509,100942,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11620,0,3,0.00,27368905,2357,10.28,11600,11680,11590,15100,8140,11620,11611.75,4.45,0,-648,11926,11772,11616,11462,11306,11850,11540,281,3480,1000,8590,10,1,28062501,3261,-71.29,2.00,12,0.01,-163.00,5811.00,20500,20240820,-43.32,10300,20250409,12.82,12740,-8.79,20250313,10300,12.82,20250409,20500,-43.32,20240820,10300,12.82,20250409,0.03,Y,249420,1000,280 억,,1249637,N,N,3127,N,00,N +20250509,090944,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11640,20,2,0.17,4801940,413,1.80,11600,11680,11600,15100,8140,11620,11626.97,4.45,0,-81,11926,11772,11616,11462,11306,11850,11540,281,3480,1000,8590,10,1,28062501,3266,-71.41,2.00,12,0.00,-163.00,5811.00,20500,20240820,-43.22,10300,20250409,13.01,12740,-8.63,20250313,10300,13.01,20250409,20500,-43.22,20240820,10300,13.01,20250409,0.03,Y,249420,1000,280 억,,1249637,N,N,3127,N,00,N 20250508,160927,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11620,50,2,0.43,266628565,22929,46.63,11460,11770,11460,15040,8100,11570,11628.44,4.43,0,5675,12136,11852,11646,11362,11156,11750,11260,281,3470,1000,8560,10,1,28062501,3261,-71.29,2.00,12,0.08,-163.00,5811.00,20500,20240820,-43.32,10300,20250409,12.82,12740,-8.79,20250313,10300,12.82,20250409,20500,-43.32,20240820,10300,12.82,20250409,0.03,Y,249420,1000,280 억,,1244205,N,N,3127,N,00,N 20250508,150939,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11590,20,2,0.17,241592485,20772,42.24,11460,11770,11460,15040,8100,11570,11630.68,4.43,0,5776,12136,11852,11646,11362,11156,11750,11260,281,3470,1000,8560,10,1,28062501,3252,-71.10,1.99,12,0.07,-163.00,5811.00,20500,20240820,-43.46,10300,20250409,12.52,12740,-9.03,20250313,10300,12.52,20250409,20500,-43.46,20240820,10300,12.52,20250409,0.03,Y,249420,1000,280 억,,1244205,N,N,4395,N,00,N 20250508,140935,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11590,20,2,0.17,224043215,19257,39.16,11460,11770,11460,15040,8100,11570,11634.38,4.43,0,6108,12136,11852,11646,11362,11156,11750,11260,281,3470,1000,8560,10,1,28062501,3252,-71.10,1.99,12,0.07,-163.00,5811.00,20500,20240820,-43.46,10300,20250409,12.52,12740,-9.03,20250313,10300,12.52,20250409,20500,-43.46,20240820,10300,12.52,20250409,0.03,Y,249420,1000,280 억,,1244205,N,N,4395,N,00,N diff --git a/250000/price/prices-20250501.csv b/250000/price/prices-20250501.csv index a6ab44403ad8..2ed0e12ac34a 100644 --- a/250000/price/prices-20250501.csv +++ b/250000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10640,-20,5,-0.19,389330860,36767,69.54,10660,10740,10490,13850,7470,10660,10589.13,2.12,0,3509,10826,10742,10626,10542,10426,10785,10585,34,3190,500,7880,10,1,6750733,718,7.57,0.76,12,0.54,1406.00,14054.00,14150,20240425,-24.81,7820,20240805,36.06,11140,-4.49,20250418,9420,12.95,20250203,13500,-21.19,20240513,7820,36.06,20240805,3.18,Y,250000,500,33 억,,143202,N,N,68,N,00,N +20250509,150944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10650,-10,5,-0.09,381038420,35987,68.06,10660,10740,10490,13850,7470,10660,10588.21,2.12,0,3757,10826,10742,10626,10542,10426,10785,10585,34,3190,500,7880,10,1,6750733,719,7.57,0.76,12,0.53,1406.00,14054.00,14150,20240425,-24.73,7820,20240805,36.19,11140,-4.40,20250418,9420,13.06,20250203,13500,-21.11,20240513,7820,36.19,20240805,3.18,Y,250000,500,33 억,,143202,N,N,84,N,00,N +20250509,140941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10630,-30,5,-0.28,339312770,32053,60.62,10660,10740,10490,13850,7470,10660,10585.97,2.12,0,2620,10826,10742,10626,10542,10426,10785,10585,34,3190,500,7880,10,1,6750733,718,7.56,0.76,12,0.47,1406.00,14054.00,14150,20240425,-24.88,7820,20240805,35.93,11140,-4.58,20250418,9420,12.85,20250203,13500,-21.26,20240513,7820,35.93,20240805,3.18,Y,250000,500,33 억,,143202,N,N,84,N,00,N +20250509,130940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10610,-50,5,-0.47,307949455,29095,55.03,10660,10740,10490,13850,7470,10660,10584.26,2.12,0,3095,10826,10742,10626,10542,10426,10785,10585,34,3190,500,7880,10,1,6750733,716,7.55,0.75,12,0.43,1406.00,14054.00,14150,20240425,-25.02,7820,20240805,35.68,11140,-4.76,20250418,9420,12.63,20250203,13500,-21.41,20240513,7820,35.68,20240805,3.18,Y,250000,500,33 억,,143202,N,N,84,N,00,N +20250509,120942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10670,10,2,0.09,273109505,25816,48.82,10660,10740,10490,13850,7470,10660,10579.06,2.12,0,4703,10826,10742,10626,10542,10426,10785,10585,34,3190,500,7880,10,1,6750733,720,7.59,0.76,12,0.38,1406.00,14054.00,14150,20240425,-24.59,7820,20240805,36.45,11140,-4.22,20250418,9420,13.27,20250203,13500,-20.96,20240513,7820,36.45,20240805,3.18,Y,250000,500,33 억,,143202,N,N,84,N,00,N +20250509,110937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10570,-90,5,-0.84,219085195,20723,39.19,10660,10690,10490,13850,7470,10660,10572.05,2.12,0,4300,10826,10742,10626,10542,10426,10785,10585,34,3190,500,7880,10,1,6750733,714,7.52,0.75,12,0.31,1406.00,14054.00,14150,20240425,-25.30,7820,20240805,35.17,11140,-5.12,20250418,9420,12.21,20250203,13500,-21.70,20240513,7820,35.17,20240805,3.18,Y,250000,500,33 억,,143202,N,N,84,N,00,N +20250509,100942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10510,-150,5,-1.41,156809395,14815,28.02,10660,10690,10500,13850,7470,10660,10584.47,2.12,0,2418,10826,10742,10626,10542,10426,10785,10585,34,3190,500,7880,10,1,6750733,710,7.48,0.75,12,0.22,1406.00,14054.00,14150,20240425,-25.72,7820,20240805,34.40,11140,-5.66,20250418,9420,11.57,20250203,13500,-22.15,20240513,7820,34.40,20240805,3.18,Y,250000,500,33 억,,143202,N,N,84,N,00,N +20250509,090945,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10640,-20,5,-0.19,53534810,5024,9.50,10660,10690,10610,13850,7470,10660,10655.81,2.12,0,3887,10826,10742,10626,10542,10426,10785,10585,34,3190,500,7880,10,1,6750733,718,7.57,0.76,12,0.07,1406.00,14054.00,14150,20240425,-24.81,7820,20240805,36.06,11140,-4.49,20250418,9420,12.95,20250203,13500,-21.19,20240513,7820,36.06,20240805,3.18,Y,250000,500,33 억,,143202,N,N,84,N,00,N 20250508,160927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10660,50,2,0.47,543181875,51152,161.68,10630,10710,10510,13790,7430,10610,10619.02,1.90,0,14805,10756,10682,10546,10472,10336,10720,10510,34,3180,500,7850,10,1,6750733,720,7.58,0.76,12,0.76,1406.00,14054.00,14150,20240425,-24.66,7820,20240805,36.32,11140,-4.31,20250418,9420,13.16,20250203,13500,-21.04,20240513,7820,36.32,20240805,3.16,Y,250000,500,33 억,,128533,N,N,84,N,00,N 20250508,150939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10670,60,2,0.57,525829095,49522,156.53,10630,10710,10510,13790,7430,10610,10618.13,1.90,0,14405,10756,10682,10546,10472,10336,10720,10510,34,3180,500,7850,10,1,6750733,720,7.59,0.76,12,0.73,1406.00,14054.00,14150,20240425,-24.59,7820,20240805,36.45,11140,-4.22,20250418,9420,13.27,20250203,13500,-20.96,20240513,7820,36.45,20240805,3.16,Y,250000,500,33 억,,128533,N,N,75,N,00,N 20250508,140935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10640,30,2,0.28,466344945,43936,138.88,10630,10710,10510,13790,7430,10610,10614.21,1.90,0,11724,10756,10682,10546,10472,10336,10720,10510,34,3180,500,7850,10,1,6750733,718,7.57,0.76,12,0.65,1406.00,14054.00,14150,20240425,-24.81,7820,20240805,36.06,11140,-4.49,20250418,9420,12.95,20250203,13500,-21.19,20240513,7820,36.06,20240805,3.16,Y,250000,500,33 억,,128533,N,N,75,N,00,N diff --git a/250030/price/prices-20250501.csv b/250030/price/prices-20250501.csv index 573a6d58c7f3..d335b6103a39 100644 --- a/250030/price/prices-20250501.csv +++ b/250030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160934,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,1256120,203,17.41,6200,6400,6160,7130,5270,6200,6187.78,0.00,0,0,7506,6852,6356,5702,5206,6605,5455,13,930,500,3720,10,1,2589337,161,-442.86,7.95,12,0.01,-14.00,780.00,12970,20250122,-52.20,3400,20240730,82.35,12970,-52.20,20250122,5010,23.75,20250103,12970,-52.20,20250122,3400,82.35,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250509,150945,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,1256120,203,17.41,6200,6400,6160,7130,5270,6200,6187.78,0.00,0,0,7506,6852,6356,5702,5206,6605,5455,13,930,500,3720,10,1,2589337,161,-442.86,7.95,12,0.01,-14.00,780.00,12970,20250122,-52.20,3400,20240730,82.35,12970,-52.20,20250122,5010,23.75,20250103,12970,-52.20,20250122,3400,82.35,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250509,140941,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,939920,152,13.04,6200,6400,6160,7130,5270,6200,6183.68,0.00,0,0,7506,6852,6356,5702,5206,6605,5455,13,930,500,3720,10,1,2589337,161,-442.86,7.95,12,0.01,-14.00,780.00,12970,20250122,-52.20,3400,20240730,82.35,12970,-52.20,20250122,5010,23.75,20250103,12970,-52.20,20250122,3400,82.35,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250509,130940,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,939920,152,13.04,6200,6400,6160,7130,5270,6200,6183.68,0.00,0,0,7506,6852,6356,5702,5206,6605,5455,13,930,500,3720,10,1,2589337,161,-442.86,7.95,12,0.01,-14.00,780.00,12970,20250122,-52.20,3400,20240730,82.35,12970,-52.20,20250122,5010,23.75,20250103,12970,-52.20,20250122,3400,82.35,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250509,120942,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,80800,13,1.11,6200,6400,6200,7130,5270,6200,6215.38,0.00,0,0,7506,6852,6356,5702,5206,6605,5455,13,930,500,3720,10,1,2589337,161,-442.86,7.95,12,0.00,-14.00,780.00,12970,20250122,-52.20,3400,20240730,82.35,12970,-52.20,20250122,5010,23.75,20250103,12970,-52.20,20250122,3400,82.35,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250509,110937,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,80800,13,1.11,6200,6400,6200,7130,5270,6200,6215.38,0.00,0,0,7506,6852,6356,5702,5206,6605,5455,13,930,500,3720,10,1,2589337,161,-442.86,7.95,12,0.00,-14.00,780.00,12970,20250122,-52.20,3400,20240730,82.35,12970,-52.20,20250122,5010,23.75,20250103,12970,-52.20,20250122,3400,82.35,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250509,100942,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,80800,13,1.11,6200,6400,6200,7130,5270,6200,6215.38,0.00,0,0,7506,6852,6356,5702,5206,6605,5455,13,930,500,3720,10,1,2589337,161,-442.86,7.95,12,0.00,-14.00,780.00,12970,20250122,-52.20,3400,20240730,82.35,12970,-52.20,20250122,5010,23.75,20250103,12970,-52.20,20250122,3400,82.35,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250509,090945,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,7506,6852,6356,5702,5206,6605,5455,13,930,500,3720,10,1,2589337,161,-442.86,7.95,12,0.00,-14.00,780.00,12970,20250122,-52.20,3400,20240730,82.35,12970,-52.20,20250122,5010,23.75,20250103,12970,-52.20,20250122,3400,82.35,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N 20250508,160928,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-380,5,-5.78,7595000,1166,737.97,6600,7010,5860,7560,5600,6580,6513.72,0.00,0,0,6760,6670,6510,6420,6260,6715,6465,13,980,500,3940,10,1,2589337,161,-442.86,7.95,12,0.05,-14.00,780.00,12970,20250122,-52.20,3400,20240730,82.35,12970,-52.20,20250122,5010,23.75,20250103,12970,-52.20,20250122,3400,82.35,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N 20250508,150939,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-380,5,-5.78,7595000,1166,737.97,6600,7010,5860,7560,5600,6580,6513.72,0.00,0,0,6760,6670,6510,6420,6260,6715,6465,13,980,500,3940,10,1,2589337,161,-442.86,7.95,12,0.05,-14.00,780.00,12970,20250122,-52.20,3400,20240730,82.35,12970,-52.20,20250122,5010,23.75,20250103,12970,-52.20,20250122,3400,82.35,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N 20250508,140936,57,100.00,KONEX,,,N,N,N,N, ,N,6740,160,2,2.43,6452720,976,617.72,6600,7010,6590,7560,5600,6580,6611.39,0.00,0,0,6760,6670,6510,6420,6260,6715,6465,13,980,500,3940,10,1,2589337,175,-481.43,8.64,12,0.04,-14.00,780.00,12970,20250122,-48.03,3400,20240730,98.24,12970,-48.03,20250122,5010,34.53,20250103,12970,-48.03,20250122,3400,98.24,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N diff --git a/250060/price/prices-20250501.csv b/250060/price/prices-20250501.csv index 12f461738306..b94e5f038955 100644 --- a/250060/price/prices-20250501.csv +++ b/250060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-20,5,-0.83,217723387,90801,154.73,2420,2450,2385,3130,1690,2410,2397.82,1.94,0,2097,2476,2442,2421,2387,2366,2432,2377,32,720,100,1780,5,1,32171314,769,8.33,2.18,12,0.28,287.00,1098.00,4940,20240529,-51.62,2100,20250409,13.81,3180,-24.84,20250107,2100,13.81,20250409,4940,-51.62,20240529,2100,13.81,20250409,0.69,Y,250060,100,32 억,,625230,N,N,2030,N,00,N +20250509,150945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-5,5,-0.21,209358862,87309,148.78,2420,2450,2385,3130,1690,2410,2397.91,1.94,0,1886,2476,2442,2421,2387,2366,2432,2377,32,720,100,1780,5,1,32171314,774,8.38,2.19,12,0.27,287.00,1098.00,4940,20240529,-51.32,2100,20250409,14.52,3180,-24.37,20250107,2100,14.52,20250409,4940,-51.32,20240529,2100,14.52,20250409,0.69,Y,250060,100,32 억,,625230,N,N,1148,N,00,N +20250509,140941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-15,5,-0.62,198125943,82622,140.79,2420,2450,2385,3130,1690,2410,2397.98,1.94,0,2304,2476,2442,2421,2387,2366,2432,2377,32,720,100,1780,5,1,32171314,771,8.34,2.18,12,0.26,287.00,1098.00,4940,20240529,-51.52,2100,20250409,14.05,3180,-24.69,20250107,2100,14.05,20250409,4940,-51.52,20240529,2100,14.05,20250409,0.69,Y,250060,100,32 억,,625230,N,N,1148,N,00,N +20250509,130940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-20,5,-0.83,183078269,76333,130.07,2420,2450,2385,3130,1690,2410,2398.42,1.94,0,2546,2476,2442,2421,2387,2366,2432,2377,32,720,100,1780,5,1,32171314,769,8.33,2.18,12,0.24,287.00,1098.00,4940,20240529,-51.62,2100,20250409,13.81,3180,-24.84,20250107,2100,13.81,20250409,4940,-51.62,20240529,2100,13.81,20250409,0.69,Y,250060,100,32 억,,625230,N,N,1148,N,00,N +20250509,120942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-15,5,-0.62,156176972,65079,110.90,2420,2450,2385,3130,1690,2410,2399.81,1.94,0,8988,2476,2442,2421,2387,2366,2432,2377,32,720,100,1780,5,1,32171314,771,8.34,2.18,12,0.20,287.00,1098.00,4940,20240529,-51.52,2100,20250409,14.05,3180,-24.69,20250107,2100,14.05,20250409,4940,-51.52,20240529,2100,14.05,20250409,0.69,Y,250060,100,32 억,,625230,N,N,1148,N,00,N +20250509,110938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-25,5,-1.04,146520905,61044,104.02,2420,2450,2385,3130,1690,2410,2400.25,1.94,0,11310,2476,2442,2421,2387,2366,2432,2377,32,720,100,1780,5,1,32171314,767,8.31,2.17,12,0.19,287.00,1098.00,4940,20240529,-51.72,2100,20250409,13.57,3180,-25.00,20250107,2100,13.57,20250409,4940,-51.72,20240529,2100,13.57,20250409,0.69,Y,250060,100,32 억,,625230,N,N,1148,N,00,N +20250509,100942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,10,2,0.41,102505815,42664,72.70,2420,2450,2385,3130,1690,2410,2402.63,1.94,0,14623,2476,2442,2421,2387,2366,2432,2377,32,720,100,1780,5,1,32171314,779,8.43,2.20,12,0.13,287.00,1098.00,4940,20240529,-51.01,2100,20250409,15.24,3180,-23.90,20250107,2100,15.24,20250409,4940,-51.01,20240529,2100,15.24,20250409,0.69,Y,250060,100,32 억,,625230,N,N,1148,N,00,N +20250509,090945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,10,2,0.41,8812820,3616,6.16,2420,2450,2420,3130,1690,2410,2437.17,1.94,0,-1521,2476,2442,2421,2387,2366,2432,2377,32,720,100,1780,5,1,32171314,779,8.43,2.20,12,0.01,287.00,1098.00,4940,20240529,-51.01,2100,20250409,15.24,3180,-23.90,20250107,2100,15.24,20250409,4940,-51.01,20240529,2100,15.24,20250409,0.69,Y,250060,100,32 억,,625230,N,N,1148,N,00,N 20250508,160928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,5,2,0.21,142233742,58592,58.03,2415,2455,2400,3125,1685,2405,2427.53,1.89,0,16904,2471,2437,2416,2382,2361,2427,2372,32,720,100,1770,5,1,32171314,775,8.40,2.19,12,0.18,287.00,1098.00,4940,20240529,-51.21,2100,20250409,14.76,3180,-24.21,20250107,2100,14.76,20250409,4940,-51.21,20240529,2100,14.76,20250409,0.68,Y,250060,100,32 억,,609133,N,N,1148,N,00,N 20250508,150940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,15,2,0.62,139239237,57351,56.80,2415,2455,2400,3125,1685,2405,2427.84,1.89,0,17116,2471,2437,2416,2382,2361,2427,2372,32,720,100,1770,5,1,32171314,779,8.43,2.20,12,0.18,287.00,1098.00,4940,20240529,-51.01,2100,20250409,15.24,3180,-23.90,20250107,2100,15.24,20250409,4940,-51.01,20240529,2100,15.24,20250409,0.68,Y,250060,100,32 억,,609133,N,N,8556,N,00,N 20250508,140936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,20,2,0.83,99522787,40875,40.49,2415,2455,2415,3125,1685,2405,2434.81,1.89,0,12919,2471,2437,2416,2382,2361,2427,2372,32,720,100,1770,5,1,32171314,780,8.45,2.21,12,0.13,287.00,1098.00,4940,20240529,-50.91,2100,20250409,15.48,3180,-23.74,20250107,2100,15.48,20250409,4940,-50.91,20240529,2100,15.48,20250409,0.68,Y,250060,100,32 억,,609133,N,N,8556,N,00,N diff --git a/250930/price/prices-20250501.csv b/250930/price/prices-20250501.csv index 87e3d4eaf1ed..e0d8ba1081a5 100644 --- a/250930/price/prices-20250501.csv +++ b/250930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,473,0,3,0.00,94888611,198723,9.49,489,497,471,614,332,473,477.49,0.59,0,-235,586,529,493,436,400,558,465,33,141,100,300,1,1,33000440,156,-2.61,0.93,12,0.60,-181.00,509.00,850,20240613,-44.35,313,20241209,51.12,586,-19.28,20250110,372,27.15,20250305,850,-44.35,20240613,313,51.12,20241209,0.07,Y,250930,100,33 억,,195847,N,N,0,N,00,N +20250509,150945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,475,2,2,0.42,91529226,191604,9.15,489,497,472,614,332,473,477.70,0.59,0,-112,586,529,493,436,400,558,465,33,141,100,300,1,1,33000440,157,-2.62,0.93,12,0.58,-181.00,509.00,850,20240613,-44.12,313,20241209,51.76,586,-18.94,20250110,372,27.69,20250305,850,-44.12,20240613,313,51.76,20241209,0.07,Y,250930,100,33 억,,195847,N,N,0,N,00,N +20250509,140941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,475,2,2,0.42,82859698,173287,8.27,489,497,473,614,332,473,478.16,0.59,0,-604,586,529,493,436,400,558,465,33,141,100,300,1,1,33000440,157,-2.62,0.93,12,0.53,-181.00,509.00,850,20240613,-44.12,313,20241209,51.76,586,-18.94,20250110,372,27.69,20250305,850,-44.12,20240613,313,51.76,20241209,0.07,Y,250930,100,33 억,,195847,N,N,0,N,00,N +20250509,130940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,483,10,2,2.11,36039591,74635,3.56,489,497,474,614,332,473,482.88,0.59,0,-1143,586,529,493,436,400,558,465,33,141,100,300,1,1,33000440,159,-2.67,0.95,12,0.23,-181.00,509.00,850,20240613,-43.18,313,20241209,54.31,586,-17.58,20250110,372,29.84,20250305,850,-43.18,20240613,313,54.31,20241209,0.07,Y,250930,100,33 억,,195847,N,N,0,N,00,N +20250509,120942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,7,2,1.48,31602342,65414,3.12,489,497,474,614,332,473,483.11,0.59,0,-2185,586,529,493,436,400,558,465,33,141,100,300,1,1,33000440,158,-2.65,0.94,12,0.20,-181.00,509.00,850,20240613,-43.53,313,20241209,53.35,586,-18.09,20250110,372,29.03,20250305,850,-43.53,20240613,313,53.35,20241209,0.07,Y,250930,100,33 억,,195847,N,N,0,N,00,N +20250509,110938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,7,2,1.48,29142730,60271,2.88,489,497,474,614,332,473,483.53,0.59,0,-2037,586,529,493,436,400,558,465,33,141,100,300,1,1,33000440,158,-2.65,0.94,12,0.18,-181.00,509.00,850,20240613,-43.53,313,20241209,53.35,586,-18.09,20250110,372,29.03,20250305,850,-43.53,20240613,313,53.35,20241209,0.07,Y,250930,100,33 억,,195847,N,N,0,N,00,N +20250509,100943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,7,2,1.48,23991937,49492,2.36,489,497,474,614,332,473,484.76,0.59,0,-1763,586,529,493,436,400,558,465,33,141,100,300,1,1,33000440,158,-2.65,0.94,12,0.15,-181.00,509.00,850,20240613,-43.53,313,20241209,53.35,586,-18.09,20250110,372,29.03,20250305,850,-43.53,20240613,313,53.35,20241209,0.07,Y,250930,100,33 억,,195847,N,N,0,N,00,N +20250509,090945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,7,2,1.48,14144581,28960,1.38,489,497,474,614,332,473,488.42,0.59,0,-1555,586,529,493,436,400,558,465,33,141,100,300,1,1,33000440,158,-2.65,0.94,12,0.09,-181.00,509.00,850,20240613,-43.53,313,20241209,53.35,586,-18.09,20250110,372,29.03,20250305,850,-43.53,20240613,313,53.35,20241209,0.07,Y,250930,100,33 억,,195847,N,N,0,N,00,N 20250508,160928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,473,22,2,4.88,1064395648,2094475,4223.84,457,550,457,586,316,451,508.23,0.64,0,-22964,482,466,458,442,434,462,438,33,135,100,280,1,1,33000440,156,-2.61,0.93,12,6.35,-181.00,509.00,850,20240613,-44.35,313,20241209,51.12,586,-19.28,20250110,372,27.15,20250305,850,-44.35,20240613,313,51.12,20241209,0.07,Y,250930,100,33 억,,212696,N,N,0,N,00,N 20250508,150940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,474,23,2,5.10,1051535916,2067219,4168.87,457,550,457,586,316,451,508.67,0.64,0,-25184,482,466,458,442,434,462,438,33,135,100,280,1,1,33000440,156,-2.62,0.93,12,6.26,-181.00,509.00,850,20240613,-44.24,313,20241209,51.44,586,-19.11,20250110,372,27.42,20250305,850,-44.24,20240613,313,51.44,20241209,0.07,Y,250930,100,33 억,,212696,N,N,0,N,00,N 20250508,140936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,481,30,2,6.65,1017401209,1995130,4023.49,457,550,457,586,316,451,509.94,0.64,0,-37968,482,466,458,442,434,462,438,33,135,100,280,1,1,33000440,159,-2.66,0.94,12,6.05,-181.00,509.00,850,20240613,-43.41,313,20241209,53.67,586,-17.92,20250110,372,29.30,20250305,850,-43.41,20240613,313,53.67,20241209,0.07,Y,250930,100,33 억,,212696,N,N,0,N,00,N diff --git a/251120/price/prices-20250501.csv b/251120/price/prices-20250501.csv index b4e88dd24295..a187730d87f4 100644 --- a/251120/price/prices-20250501.csv +++ b/251120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14810,110,2,0.75,489467020,33144,113.81,14830,14860,14650,19110,10290,14700,14767.71,9.50,0,4001,14866,14782,14646,14562,14426,14825,14605,43,4410,500,10290,10,1,8695700,1288,28.59,1.95,12,0.38,518.00,7604.00,19150,20240717,-22.66,12230,20250409,21.10,15980,-7.32,20250425,12230,21.10,20250409,19150,-22.66,20240717,12230,21.10,20250409,2.59,Y,251120,500,43 억,,826467,N,N,0,N,00,N +20250509,150945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14840,140,2,0.95,439359400,29760,102.19,14830,14860,14650,19110,10290,14700,14763.42,9.50,0,3995,14866,14782,14646,14562,14426,14825,14605,43,4410,500,10290,10,1,8695700,1290,28.65,1.95,12,0.34,518.00,7604.00,19150,20240717,-22.51,12230,20250409,21.34,15980,-7.13,20250425,12230,21.34,20250409,19150,-22.51,20240717,12230,21.34,20250409,2.59,Y,251120,500,43 억,,826467,N,N,0,N,00,N +20250509,140942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14800,100,2,0.68,352533920,23899,82.06,14830,14860,14650,19110,10290,14700,14750.99,9.50,0,3668,14866,14782,14646,14562,14426,14825,14605,43,4410,500,10290,10,1,8695700,1287,28.57,1.95,12,0.27,518.00,7604.00,19150,20240717,-22.72,12230,20250409,21.01,15980,-7.38,20250425,12230,21.01,20250409,19150,-22.72,20240717,12230,21.01,20250409,2.59,Y,251120,500,43 억,,826467,N,N,0,N,00,N +20250509,130941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14740,40,2,0.27,300801420,20390,70.01,14830,14860,14650,19110,10290,14700,14752.40,9.50,0,2986,14866,14782,14646,14562,14426,14825,14605,43,4410,500,10290,10,1,8695700,1282,28.46,1.94,12,0.23,518.00,7604.00,19150,20240717,-23.03,12230,20250409,20.52,15980,-7.76,20250425,12230,20.52,20250409,19150,-23.03,20240717,12230,20.52,20250409,2.59,Y,251120,500,43 억,,826467,N,N,0,N,00,N +20250509,120943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14690,-10,5,-0.07,233589380,15819,54.32,14830,14860,14670,19110,10290,14700,14766.38,9.50,0,2575,14866,14782,14646,14562,14426,14825,14605,43,4410,500,10290,10,1,8695700,1277,28.36,1.93,12,0.18,518.00,7604.00,19150,20240717,-23.29,12230,20250409,20.11,15980,-8.07,20250425,12230,20.11,20250409,19150,-23.29,20240717,12230,20.11,20250409,2.59,Y,251120,500,43 억,,826467,N,N,0,N,00,N +20250509,110938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14730,30,2,0.20,176227340,11917,40.92,14830,14860,14700,19110,10290,14700,14787.89,9.50,0,2078,14866,14782,14646,14562,14426,14825,14605,43,4410,500,10290,10,1,8695700,1281,28.44,1.94,12,0.14,518.00,7604.00,19150,20240717,-23.08,12230,20250409,20.44,15980,-7.82,20250425,12230,20.44,20250409,19150,-23.08,20240717,12230,20.44,20250409,2.59,Y,251120,500,43 억,,826467,N,N,0,N,00,N +20250509,100943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14800,100,2,0.68,133331260,9011,30.94,14830,14860,14700,19110,10290,14700,14796.50,9.50,0,1147,14866,14782,14646,14562,14426,14825,14605,43,4410,500,10290,10,1,8695700,1287,28.57,1.95,12,0.10,518.00,7604.00,19150,20240717,-22.72,12230,20250409,21.01,15980,-7.38,20250425,12230,21.01,20250409,19150,-22.72,20240717,12230,21.01,20250409,2.59,Y,251120,500,43 억,,826467,N,N,0,N,00,N +20250509,090946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14800,100,2,0.68,20968540,1416,4.86,14830,14860,14710,19110,10290,14700,14808.29,9.50,0,-526,14866,14782,14646,14562,14426,14825,14605,43,4410,500,10290,10,1,8695700,1287,28.57,1.95,12,0.02,518.00,7604.00,19150,20240717,-22.72,12230,20250409,21.01,15980,-7.38,20250425,12230,21.01,20250409,19150,-22.72,20240717,12230,21.01,20250409,2.59,Y,251120,500,43 억,,826467,N,N,0,N,00,N 20250508,160928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14700,200,2,1.38,426991190,29116,160.69,14510,14730,14510,18850,10150,14500,14665.17,9.47,0,2751,15140,14820,14550,14230,13960,14980,14390,43,4350,500,10150,10,1,8695700,1278,28.38,1.93,12,0.33,518.00,7604.00,19150,20240717,-23.24,12230,20250409,20.20,15980,-8.01,20250425,12230,20.20,20250409,19150,-23.24,20240717,12230,20.20,20250409,2.64,Y,251120,500,43 억,,823906,N,N,1,N,00,N 20250508,150940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14700,200,2,1.38,403722815,27533,151.96,14510,14730,14510,18850,10150,14500,14663.23,9.47,0,2806,15140,14820,14550,14230,13960,14980,14390,43,4350,500,10150,10,1,8695700,1278,28.38,1.93,12,0.32,518.00,7604.00,19150,20240717,-23.24,12230,20250409,20.20,15980,-8.01,20250425,12230,20.20,20250409,19150,-23.24,20240717,12230,20.20,20250409,2.64,Y,251120,500,43 억,,823906,N,N,1,N,00,N 20250508,140936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14690,190,2,1.31,350583760,23919,132.01,14510,14730,14510,18850,10150,14500,14657.12,9.47,0,3223,15140,14820,14550,14230,13960,14980,14390,43,4350,500,10150,10,1,8695700,1277,28.36,1.93,12,0.28,518.00,7604.00,19150,20240717,-23.29,12230,20250409,20.11,15980,-8.07,20250425,12230,20.11,20250409,19150,-23.29,20240717,12230,20.11,20250409,2.64,Y,251120,500,43 억,,823906,N,N,1,N,00,N diff --git a/251270/price/prices-20250501.csv b/251270/price/prices-20250501.csv index 2f92dd410ef6..e5af25978dcc 100644 --- a/251270/price/prices-20250501.csv +++ b/251270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160935,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51500,6550,2,14.57,46141076275,900069,626.65,48000,53100,47500,58400,31500,44950,51263.90,24.98,0,17495,46683,45816,45383,44516,44083,45600,44300,86,13450,100,34160,100,1,85953502,44266,172.82,0.76,12,1.05,298.00,67728.00,72400,20240510,-28.87,37500,20250409,37.33,53700,-4.10,20250107,37500,37.33,20250409,72400,-28.87,20240510,37500,37.33,20250409,0.26,Y,251270,100,85 억,,21468354,N,N,24226,N,00,N +20250509,150946,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51500,6550,2,14.57,44680376725,871683,606.89,48000,53100,47500,58400,31500,44950,51257.60,24.98,0,19053,46683,45816,45383,44516,44083,45600,44300,86,13450,100,34160,100,1,85953502,44266,172.82,0.76,12,1.01,298.00,67728.00,72400,20240510,-28.87,37500,20250409,37.33,53700,-4.10,20250107,37500,37.33,20250409,72400,-28.87,20240510,37500,37.33,20250409,0.26,Y,251270,100,85 억,,21468354,N,N,283,N,00,N +20250509,140942,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52100,7150,2,15.91,41136416175,803039,559.09,48000,53100,47500,58400,31500,44950,51225.93,24.98,0,34670,46683,45816,45383,44516,44083,45600,44300,86,13450,100,34160,100,1,85953502,44782,174.83,0.77,12,0.93,298.00,67728.00,72400,20240510,-28.04,37500,20250409,38.93,53700,-2.98,20250107,37500,38.93,20250409,72400,-28.04,20240510,37500,38.93,20250409,0.26,Y,251270,100,85 억,,21468354,N,N,283,N,00,N +20250509,130941,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51800,6850,2,15.24,38475254075,751645,523.31,48000,53100,47500,58400,31500,44950,51188.07,24.98,0,42937,46683,45816,45383,44516,44083,45600,44300,86,13450,100,34160,100,1,85953502,44524,173.83,0.76,12,0.87,298.00,67728.00,72400,20240510,-28.45,37500,20250409,38.13,53700,-3.54,20250107,37500,38.13,20250409,72400,-28.45,20240510,37500,38.13,20250409,0.26,Y,251270,100,85 억,,21468354,N,N,283,N,00,N +20250509,120943,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52100,7150,2,15.91,36978331675,722765,503.21,48000,53100,47500,58400,31500,44950,51162.32,24.98,0,43603,46683,45816,45383,44516,44083,45600,44300,86,13450,100,34160,100,1,85953502,44782,174.83,0.77,12,0.84,298.00,67728.00,72400,20240510,-28.04,37500,20250409,38.93,53700,-2.98,20250107,37500,38.93,20250409,72400,-28.04,20240510,37500,38.93,20250409,0.26,Y,251270,100,85 억,,21468354,N,N,283,N,00,N +20250509,110939,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52200,7250,2,16.13,33752804725,660622,459.94,48000,53100,47500,58400,31500,44950,51092.46,24.98,0,36568,46683,45816,45383,44516,44083,45600,44300,86,13450,100,34160,100,1,85953502,44868,175.17,0.77,12,0.77,298.00,67728.00,72400,20240510,-27.90,37500,20250409,39.20,53700,-2.79,20250107,37500,39.20,20250409,72400,-27.90,20240510,37500,39.20,20250409,0.26,Y,251270,100,85 억,,21468354,N,N,283,N,00,N +20250509,100943,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51700,6750,2,15.02,20584147625,408697,284.54,48000,52300,47500,58400,31500,44950,50365.30,24.98,0,41791,46683,45816,45383,44516,44083,45600,44300,86,13450,100,34160,100,1,85953502,44438,173.49,0.76,12,0.48,298.00,67728.00,72400,20240510,-28.59,37500,20250409,37.87,53700,-3.72,20250107,37500,37.87,20250409,72400,-28.59,20240510,37500,37.87,20250409,0.26,Y,251270,100,85 억,,21468354,N,N,283,N,00,N +20250509,090946,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49600,4650,2,10.34,4656546850,94981,66.13,48000,49800,47500,58400,31500,44950,49026.09,24.98,0,21393,46683,45816,45383,44516,44083,45600,44300,86,13450,100,34160,50,1,85953502,42633,166.44,0.73,12,0.11,298.00,67728.00,72400,20240510,-31.49,37500,20250409,32.27,53700,-7.64,20250107,37500,32.27,20250409,72400,-31.49,20240510,37500,32.27,20250409,0.26,Y,251270,100,85 억,,21468354,N,N,283,N,00,N 20250508,160929,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,44950,-600,5,-1.32,6509857075,143632,119.02,45550,46250,44950,59200,31900,45550,45335.10,25.05,0,-13258,46950,46250,45700,45000,44450,45975,44725,86,13650,100,34610,50,1,85953502,38636,150.84,0.66,12,0.17,298.00,67728.00,72400,20240510,-37.91,37500,20250409,19.87,53700,-16.29,20250107,37500,19.87,20250409,72400,-37.91,20240510,37500,19.87,20250409,0.26,Y,251270,100,85 억,,21533645,N,N,283,N,00,N 20250508,150940,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45300,-250,5,-0.55,4205923775,92456,76.61,45550,46250,45150,59200,31900,45550,45491.09,25.05,0,-11574,46950,46250,45700,45000,44450,45975,44725,86,13650,100,34610,50,1,85953502,38937,152.01,0.67,12,0.11,298.00,67728.00,72400,20240510,-37.43,37500,20250409,20.80,53700,-15.64,20250107,37500,20.80,20250409,72400,-37.43,20240510,37500,20.80,20250409,0.26,Y,251270,100,85 억,,21533645,N,N,12507,N,00,N 20250508,140937,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45300,-250,5,-0.55,3352401300,73596,60.99,45550,46250,45250,59200,31900,45550,45551.41,25.05,0,-10112,46950,46250,45700,45000,44450,45975,44725,86,13650,100,34610,50,1,85953502,38937,152.01,0.67,12,0.09,298.00,67728.00,72400,20240510,-37.43,37500,20250409,20.80,53700,-15.64,20250107,37500,20.80,20250409,72400,-37.43,20240510,37500,20.80,20250409,0.26,Y,251270,100,85 억,,21533645,N,N,12507,N,00,N diff --git a/251280/price/prices-20250501.csv b/251280/price/prices-20250501.csv index 46774b616d52..7dc4dbadabc6 100644 --- a/251280/price/prices-20250501.csv +++ b/251280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160935,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5100,-550,5,-9.73,10264130,2000,22.23,5390,5390,5030,6490,4810,5650,5132.06,0.00,0,0,6436,6042,5546,5152,4656,5795,4905,16,840,500,3610,10,1,3281344,167,-26.15,17.41,12,0.06,-195.00,293.00,9200,20240920,-44.57,5030,20250509,1.39,8910,-42.76,20250203,5030,1.39,20250509,9200,-44.57,20240920,5030,1.39,20250509,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N +20250509,150946,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5120,-530,5,-9.38,9713480,1891,21.02,5390,5390,5030,6490,4810,5650,5136.69,0.00,0,0,6436,6042,5546,5152,4656,5795,4905,16,840,500,3610,10,1,3281344,168,-26.26,17.47,12,0.06,-195.00,293.00,9200,20240920,-44.35,5030,20250509,1.79,8910,-42.54,20250203,5030,1.79,20250509,9200,-44.35,20240920,5030,1.79,20250509,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N +20250509,140942,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5200,-450,5,-7.96,9652040,1879,20.88,5390,5390,5030,6490,4810,5650,5136.80,0.00,0,0,6436,6042,5546,5152,4656,5795,4905,16,840,500,3610,10,1,3281344,171,-26.67,17.75,12,0.06,-195.00,293.00,9200,20240920,-43.48,5030,20250509,3.38,8910,-41.64,20250203,5030,3.38,20250509,9200,-43.48,20240920,5030,3.38,20250509,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N +20250509,130941,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5200,-450,5,-7.96,9652040,1879,20.88,5390,5390,5030,6490,4810,5650,5136.80,0.00,0,0,6436,6042,5546,5152,4656,5795,4905,16,840,500,3610,10,1,3281344,171,-26.67,17.75,12,0.06,-195.00,293.00,9200,20240920,-43.48,5030,20250509,3.38,8910,-41.64,20250203,5030,3.38,20250509,9200,-43.48,20240920,5030,3.38,20250509,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N +20250509,120943,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5200,-450,5,-7.96,9652040,1879,20.88,5390,5390,5030,6490,4810,5650,5136.80,0.00,0,0,6436,6042,5546,5152,4656,5795,4905,16,840,500,3610,10,1,3281344,171,-26.67,17.75,12,0.06,-195.00,293.00,9200,20240920,-43.48,5030,20250509,3.38,8910,-41.64,20250203,5030,3.38,20250509,9200,-43.48,20240920,5030,3.38,20250509,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N +20250509,110939,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5200,-450,5,-7.96,9652040,1879,20.88,5390,5390,5030,6490,4810,5650,5136.80,0.00,0,0,6436,6042,5546,5152,4656,5795,4905,16,840,500,3610,10,1,3281344,171,-26.67,17.75,12,0.06,-195.00,293.00,9200,20240920,-43.48,5030,20250509,3.38,8910,-41.64,20250203,5030,3.38,20250509,9200,-43.48,20240920,5030,3.38,20250509,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N +20250509,100943,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5030,-620,5,-10.97,5089190,976,10.85,5390,5390,5030,6490,4810,5650,5214.33,0.00,0,0,6436,6042,5546,5152,4656,5795,4905,16,840,500,3610,10,1,3281344,165,-25.79,17.17,12,0.03,-195.00,293.00,9200,20240920,-45.33,5030,20250509,0.00,8910,-43.55,20250203,5030,0.00,20250509,9200,-45.33,20240920,5030,0.00,20250509,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N +20250509,090946,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-270,5,-4.78,64670,12,0.13,5390,5390,5380,6490,4810,5650,5389.17,0.00,0,0,6436,6042,5546,5152,4656,5795,4905,16,840,500,3610,10,1,3281344,177,-27.59,18.36,12,0.00,-195.00,293.00,9200,20240920,-41.52,5050,20250508,6.53,8910,-39.62,20250203,5050,6.53,20250508,9200,-41.52,20240920,5050,6.53,20250508,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N 20250508,160929,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5650,-290,5,-4.88,47131120,8997,4052.70,5940,5940,5050,6830,5050,5940,5238.54,0.00,0,0,5940,5940,5940,5940,5940,5940,5940,16,890,500,3800,10,1,3281344,185,-28.97,19.28,12,0.27,-195.00,293.00,9200,20240920,-38.59,5050,20250508,11.88,8910,-36.59,20250203,5050,11.88,20250508,9200,-38.59,20240920,5050,11.88,20250508,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N 20250508,150940,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5290,-650,5,-10.94,41477860,7950,3581.08,5940,5940,5050,6830,5050,5940,5217.34,0.00,0,0,5940,5940,5940,5940,5940,5940,5940,16,890,500,3800,10,1,3281344,174,-27.13,18.05,12,0.24,-195.00,293.00,9200,20240920,-42.50,5050,20250508,4.75,8910,-40.63,20250203,5050,4.75,20250508,9200,-42.50,20240920,5050,4.75,20250508,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N 20250508,140937,57,100.00,KONEX,,,N,N,N,N, ,N,5930,-10,5,-0.17,1838400,310,139.64,5940,5940,5930,6830,5050,5940,5930.32,0.00,0,0,5940,5940,5940,5940,5940,5940,5940,16,890,500,3800,10,1,3281344,195,-30.41,20.24,12,0.01,-195.00,293.00,9200,20240920,-35.54,5060,20240507,17.19,8910,-33.45,20250203,5200,14.04,20250418,9200,-35.54,20240920,5080,16.73,20240509,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N diff --git a/251370/price/prices-20250501.csv b/251370/price/prices-20250501.csv index f6e64b80fc61..132edd30596f 100644 --- a/251370/price/prices-20250501.csv +++ b/251370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160935,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9170,-10,5,-0.11,135650090,14907,153.02,9270,9270,9030,11930,6430,9180,9099.75,1.35,0,-2296,9373,9276,9163,9066,8953,9325,9115,82,2750,500,6600,10,1,16314464,1496,-34.47,0.86,12,0.09,-266.00,10681.00,13440,20240503,-31.77,7350,20240805,24.76,13320,-31.16,20250312,7790,17.72,20250407,13320,-31.16,20250312,7350,24.76,20240805,3.08,Y,251370,500,81 억,,220538,N,N,1166,N,00,N +20250509,150946,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9080,-100,5,-1.09,124445910,13682,140.44,9270,9270,9030,11930,6430,9180,9095.59,1.35,0,-2555,9373,9276,9163,9066,8953,9325,9115,82,2750,500,6600,10,1,16314464,1481,-34.14,0.85,12,0.08,-266.00,10681.00,13440,20240503,-32.44,7350,20240805,23.54,13320,-31.83,20250312,7790,16.56,20250407,13320,-31.83,20250312,7350,23.54,20240805,3.08,Y,251370,500,81 억,,220538,N,N,845,N,00,N +20250509,140942,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9120,-60,5,-0.65,107658300,11841,121.55,9270,9270,9030,11930,6430,9180,9091.99,1.35,0,-3251,9373,9276,9163,9066,8953,9325,9115,82,2750,500,6600,10,1,16314464,1488,-34.29,0.85,12,0.07,-266.00,10681.00,13440,20240503,-32.14,7350,20240805,24.08,13320,-31.53,20250312,7790,17.07,20250407,13320,-31.53,20250312,7350,24.08,20240805,3.08,Y,251370,500,81 억,,220538,N,N,845,N,00,N +20250509,130941,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9140,-40,5,-0.44,102333360,11257,115.55,9270,9270,9030,11930,6430,9180,9090.64,1.35,0,-3690,9373,9276,9163,9066,8953,9325,9115,82,2750,500,6600,10,1,16314464,1491,-34.36,0.86,12,0.07,-266.00,10681.00,13440,20240503,-31.99,7350,20240805,24.35,13320,-31.38,20250312,7790,17.33,20250407,13320,-31.38,20250312,7350,24.35,20240805,3.08,Y,251370,500,81 억,,220538,N,N,845,N,00,N +20250509,120943,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9120,-60,5,-0.65,96946290,10666,109.48,9270,9270,9030,11930,6430,9180,9089.28,1.35,0,-3788,9373,9276,9163,9066,8953,9325,9115,82,2750,500,6600,10,1,16314464,1488,-34.29,0.85,12,0.07,-266.00,10681.00,13440,20240503,-32.14,7350,20240805,24.08,13320,-31.53,20250312,7790,17.07,20250407,13320,-31.53,20250312,7350,24.08,20240805,3.08,Y,251370,500,81 억,,220538,N,N,845,N,00,N +20250509,110939,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9110,-70,5,-0.76,78918300,8684,89.14,9270,9270,9030,11930,6430,9180,9087.78,1.35,0,-4132,9373,9276,9163,9066,8953,9325,9115,82,2750,500,6600,10,1,16314464,1486,-34.25,0.85,12,0.05,-266.00,10681.00,13440,20240503,-32.22,7350,20240805,23.95,13320,-31.61,20250312,7790,16.94,20250407,13320,-31.61,20250312,7350,23.95,20240805,3.08,Y,251370,500,81 억,,220538,N,N,845,N,00,N +20250509,100944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9100,-80,5,-0.87,52087870,5743,58.95,9270,9270,9030,11930,6430,9180,9069.80,1.35,0,-1846,9373,9276,9163,9066,8953,9325,9115,82,2750,500,6600,10,1,16314464,1485,-34.21,0.85,12,0.04,-266.00,10681.00,13440,20240503,-32.29,7350,20240805,23.81,13320,-31.68,20250312,7790,16.82,20250407,13320,-31.68,20250312,7350,23.81,20240805,3.08,Y,251370,500,81 억,,220538,N,N,845,N,00,N +20250509,090946,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9200,20,2,0.22,315110,34,0.35,9270,9270,9200,11930,6430,9180,9267.94,1.35,0,-1,9373,9276,9163,9066,8953,9325,9115,82,2750,500,6600,10,1,16314464,1501,-34.59,0.86,12,0.00,-266.00,10681.00,13440,20240503,-31.55,7350,20240805,25.17,13320,-30.93,20250312,7790,18.10,20250407,13320,-30.93,20250312,7350,25.17,20240805,3.08,Y,251370,500,81 억,,220538,N,N,845,N,00,N 20250508,160929,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9180,100,2,1.10,88949270,9742,90.05,9130,9260,9050,11800,6360,9080,9130.49,1.35,0,125,9300,9190,9100,8990,8900,9245,9045,82,2720,500,6530,10,1,16314464,1498,-34.51,0.86,12,0.06,-266.00,10681.00,14400,20240424,-36.25,7350,20240805,24.90,13320,-31.08,20250312,7790,17.84,20250407,13320,-31.08,20250312,7350,24.90,20240805,3.08,Y,251370,500,81 억,,220398,N,N,845,N,00,N 20250508,150941,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9180,100,2,1.10,86847050,9513,87.93,9130,9260,9050,11800,6360,9080,9129.30,1.35,0,134,9300,9190,9100,8990,8900,9245,9045,82,2720,500,6530,10,1,16314464,1498,-34.51,0.86,12,0.06,-266.00,10681.00,14400,20240424,-36.25,7350,20240805,24.90,13320,-31.08,20250312,7790,17.84,20250407,13320,-31.08,20250312,7350,24.90,20240805,3.08,Y,251370,500,81 억,,220398,N,N,272,N,00,N 20250508,140937,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9150,70,2,0.77,77862780,8531,78.85,9130,9260,9050,11800,6360,9080,9127.04,1.35,0,-523,9300,9190,9100,8990,8900,9245,9045,82,2720,500,6530,10,1,16314464,1493,-34.40,0.86,12,0.05,-266.00,10681.00,14400,20240424,-36.46,7350,20240805,24.49,13320,-31.31,20250312,7790,17.46,20250407,13320,-31.31,20250312,7350,24.49,20240805,3.08,Y,251370,500,81 억,,220398,N,N,272,N,00,N diff --git a/251630/price/prices-20250501.csv b/251630/price/prices-20250501.csv index cb7c8c0baa2d..7a8c0a6624aa 100644 --- a/251630/price/prices-20250501.csv +++ b/251630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-185,5,-4.26,173224320,41018,280.64,4215,4310,4160,5640,3045,4345,4223.25,1.02,0,-4412,4428,4386,4303,4261,4178,4407,4282,80,1295,500,3040,5,1,15942886,663,-20.59,0.55,12,0.26,-202.00,7503.00,9020,20240516,-53.88,3400,20241210,22.35,5390,-22.82,20250210,3585,16.04,20250409,9020,-53.88,20240516,3400,22.35,20241210,1.30,Y,251630,500,79 억,,162367,N,N,2452,N,00,N +20250509,150946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4205,-140,5,-3.22,159846460,37806,258.66,4215,4310,4180,5640,3045,4345,4228.07,1.02,0,-4137,4428,4386,4303,4261,4178,4407,4282,80,1295,500,3040,5,1,15942886,670,-20.82,0.56,12,0.24,-202.00,7503.00,9020,20240516,-53.38,3400,20241210,23.68,5390,-21.99,20250210,3585,17.29,20250409,9020,-53.38,20240516,3400,23.68,20241210,1.30,Y,251630,500,79 억,,162367,N,N,1434,N,00,N +20250509,140943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4215,-130,5,-2.99,142062615,33565,229.65,4215,4310,4190,5640,3045,4345,4232.46,1.02,0,-2878,4428,4386,4303,4261,4178,4407,4282,80,1295,500,3040,5,1,15942886,672,-20.87,0.56,12,0.21,-202.00,7503.00,9020,20240516,-53.27,3400,20241210,23.97,5390,-21.80,20250210,3585,17.57,20250409,9020,-53.27,20240516,3400,23.97,20241210,1.30,Y,251630,500,79 억,,162367,N,N,1434,N,00,N +20250509,130942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,-120,5,-2.76,121360450,28643,195.97,4215,4310,4215,5640,3045,4345,4237.00,1.02,0,517,4428,4386,4303,4261,4178,4407,4282,80,1295,500,3040,5,1,15942886,674,-20.92,0.56,12,0.18,-202.00,7503.00,9020,20240516,-53.16,3400,20241210,24.26,5390,-21.61,20250210,3585,17.85,20250409,9020,-53.16,20240516,3400,24.26,20241210,1.30,Y,251630,500,79 억,,162367,N,N,1434,N,00,N +20250509,120944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4230,-115,5,-2.65,117667880,27768,189.98,4215,4310,4215,5640,3045,4345,4237.54,1.02,0,669,4428,4386,4303,4261,4178,4407,4282,80,1295,500,3040,5,1,15942886,674,-20.94,0.56,12,0.17,-202.00,7503.00,9020,20240516,-53.10,3400,20241210,24.41,5390,-21.52,20250210,3585,17.99,20250409,9020,-53.10,20240516,3400,24.41,20241210,1.30,Y,251630,500,79 억,,162367,N,N,1434,N,00,N +20250509,110939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,-105,5,-2.42,112014830,26429,180.82,4215,4310,4215,5640,3045,4345,4238.33,1.02,0,1241,4428,4386,4303,4261,4178,4407,4282,80,1295,500,3040,5,1,15942886,676,-20.99,0.57,12,0.17,-202.00,7503.00,9020,20240516,-52.99,3400,20241210,24.71,5390,-21.34,20250210,3585,18.27,20250409,9020,-52.99,20240516,3400,24.71,20241210,1.30,Y,251630,500,79 억,,162367,N,N,1434,N,00,N +20250509,100944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4245,-100,5,-2.30,93981820,22163,151.64,4215,4310,4215,5640,3045,4345,4240.48,1.02,0,4315,4428,4386,4303,4261,4178,4407,4282,80,1295,500,3040,5,1,15942886,677,-21.01,0.57,12,0.14,-202.00,7503.00,9020,20240516,-52.94,3400,20241210,24.85,5390,-21.24,20250210,3585,18.41,20250409,9020,-52.94,20240516,3400,24.85,20241210,1.30,Y,251630,500,79 억,,162367,N,N,1434,N,00,N +20250509,090947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4295,-50,5,-1.15,65236735,15398,105.35,4215,4310,4215,5640,3045,4345,4236.70,1.02,0,4015,4428,4386,4303,4261,4178,4407,4282,80,1295,500,3040,5,1,15942886,685,-21.26,0.57,12,0.10,-202.00,7503.00,9020,20240516,-52.38,3400,20241210,26.32,5390,-20.32,20250210,3585,19.80,20250409,9020,-52.38,20240516,3400,26.32,20241210,1.30,Y,251630,500,79 억,,162367,N,N,1434,N,00,N 20250508,160929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4345,60,2,1.40,62607860,14610,156.34,4260,4345,4220,5570,3000,4285,4285.18,1.03,0,3923,4388,4336,4278,4226,4168,4362,4252,80,1285,500,2990,5,1,15942886,693,-21.51,0.58,12,0.09,-202.00,7503.00,9020,20240516,-51.83,3400,20241210,27.79,5390,-19.39,20250210,3585,21.20,20250409,9020,-51.83,20240516,3400,27.79,20241210,1.30,Y,251630,500,79 억,,164293,N,N,1434,N,00,N 20250508,150941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,25,2,0.58,51260315,11994,128.35,4260,4310,4220,5570,3000,4285,4273.83,1.03,0,2210,4388,4336,4278,4226,4168,4362,4252,80,1285,500,2990,5,1,15942886,687,-21.34,0.57,12,0.08,-202.00,7503.00,9020,20240516,-52.22,3400,20241210,26.76,5390,-20.04,20250210,3585,20.22,20250409,9020,-52.22,20240516,3400,26.76,20241210,1.30,Y,251630,500,79 억,,164293,N,N,579,N,00,N 20250508,140937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4285,0,3,0.00,35237970,8263,88.42,4260,4290,4220,5570,3000,4285,4264.55,1.03,0,383,4388,4336,4278,4226,4168,4362,4252,80,1285,500,2990,5,1,15942886,683,-21.21,0.57,12,0.05,-202.00,7503.00,9020,20240516,-52.49,3400,20241210,26.03,5390,-20.50,20250210,3585,19.53,20250409,9020,-52.49,20240516,3400,26.03,20241210,1.30,Y,251630,500,79 억,,164293,N,N,579,N,00,N diff --git a/251970/price/prices-20250501.csv b/251970/price/prices-20250501.csv index 1e25a428b953..f6ca1cddc9aa 100644 --- a/251970/price/prices-20250501.csv +++ b/251970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160936,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,59500,-300,5,-0.50,6127097950,104515,51.07,58900,60400,57100,77700,41900,59800,58624.02,13.72,0,8708,64666,62232,59066,56632,53466,63450,57850,62,17900,500,44250,100,1,12400000,7378,22.56,2.78,12,0.84,2637.00,21422.00,61500,20250508,-3.25,24750,20240425,140.40,61500,-3.25,20250508,40100,48.38,20250311,61500,-3.25,20250508,27100,119.56,20240509,0.31,Y,251970,500,62 억,,1700851,N,N,14016,N,00,N +20250509,150947,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,59300,-500,5,-0.84,5760762250,98337,48.05,58900,60400,57100,77700,41900,59800,58581.84,13.72,0,6849,64666,62232,59066,56632,53466,63450,57850,62,17900,500,44250,100,1,12400000,7353,22.49,2.77,12,0.79,2637.00,21422.00,61500,20250508,-3.58,24750,20240425,139.60,61500,-3.58,20250508,40100,47.88,20250311,61500,-3.58,20250508,27100,118.82,20240509,0.31,Y,251970,500,62 억,,1700851,N,N,10854,N,00,N +20250509,140943,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,60200,400,2,0.67,4860317000,83221,40.67,58900,60400,57100,77700,41900,59800,58402.53,13.72,0,4547,64666,62232,59066,56632,53466,63450,57850,62,17900,500,44250,100,1,12400000,7465,22.83,2.81,12,0.67,2637.00,21422.00,61500,20250508,-2.11,24750,20240425,143.23,61500,-2.11,20250508,40100,50.12,20250311,61500,-2.11,20250508,27100,122.14,20240509,0.31,Y,251970,500,62 억,,1700851,N,N,10854,N,00,N +20250509,130942,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,59100,-700,5,-1.17,3992536250,68640,33.54,58900,59400,57100,77700,41900,59800,58166.32,13.72,0,7906,64666,62232,59066,56632,53466,63450,57850,62,17900,500,44250,100,1,12400000,7328,22.41,2.76,12,0.55,2637.00,21422.00,61500,20250508,-3.90,24750,20240425,138.79,61500,-3.90,20250508,40100,47.38,20250311,61500,-3.90,20250508,27100,118.08,20240509,0.31,Y,251970,500,62 억,,1700851,N,N,10854,N,00,N +20250509,120944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,58100,-1700,5,-2.84,3240936550,55817,27.28,58900,59200,57100,77700,41900,59800,58063.61,13.72,0,5806,64666,62232,59066,56632,53466,63450,57850,62,17900,500,44250,100,1,12400000,7204,22.03,2.71,12,0.45,2637.00,21422.00,61500,20250508,-5.53,24750,20240425,134.75,61500,-5.53,20250508,40100,44.89,20250311,61500,-5.53,20250508,27100,114.39,20240509,0.31,Y,251970,500,62 억,,1700851,N,N,10854,N,00,N +20250509,110940,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,58500,-1300,5,-2.17,2802420400,48301,23.60,58900,59200,57100,77700,41900,59800,58019.93,13.72,0,4095,64666,62232,59066,56632,53466,63450,57850,62,17900,500,44250,100,1,12400000,7254,22.18,2.73,12,0.39,2637.00,21422.00,61500,20250508,-4.88,24750,20240425,136.36,61500,-4.88,20250508,40100,45.89,20250311,61500,-4.88,20250508,27100,115.87,20240509,0.31,Y,251970,500,62 억,,1700851,N,N,10854,N,00,N +20250509,100944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,58400,-1400,5,-2.34,2014290550,34801,17.01,58900,59200,57100,77700,41900,59800,57880.25,13.72,0,6359,64666,62232,59066,56632,53466,63450,57850,62,17900,500,44250,100,1,12400000,7242,22.15,2.73,12,0.28,2637.00,21422.00,61500,20250508,-5.04,24750,20240425,135.96,61500,-5.04,20250508,40100,45.64,20250311,61500,-5.04,20250508,27100,115.50,20240509,0.31,Y,251970,500,62 억,,1700851,N,N,10854,N,00,N +20250509,090947,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,58400,-1400,5,-2.34,459237600,7834,3.83,58900,59200,58000,77700,41900,59800,58621.09,13.72,0,-1319,64666,62232,59066,56632,53466,63450,57850,62,17900,500,44250,100,1,12400000,7242,22.15,2.73,12,0.06,2637.00,21422.00,61500,20250508,-5.04,24750,20240425,135.96,61500,-5.04,20250508,40100,45.64,20250311,61500,-5.04,20250508,27100,115.50,20240509,0.31,Y,251970,500,62 억,,1700851,N,N,10854,N,00,N 20250508,160930,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,59800,4000,2,7.17,12245601950,204635,309.66,55900,61500,55900,72500,39100,55800,59841.20,13.26,0,52924,58000,56900,55700,54600,53400,56300,54000,62,16700,500,41290,100,1,12400000,7415,22.68,2.79,12,1.65,2637.00,21422.00,61500,20250508,-2.76,24750,20240425,141.62,61500,-2.76,20250508,40100,49.13,20250311,61500,-2.76,20250508,27050,121.07,20240508,0.33,Y,251970,500,62 억,,1644032,N,N,10854,N,00,N 20250508,150941,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,60000,4200,2,7.53,12050381850,201378,304.73,55900,61500,55900,72500,39100,55800,59839.61,13.26,0,52733,58000,56900,55700,54600,53400,56300,54000,62,16700,500,41290,100,1,12400000,7440,22.75,2.80,12,1.62,2637.00,21422.00,61500,20250508,-2.44,24750,20240425,142.42,61500,-2.44,20250508,40100,49.63,20250311,61500,-2.44,20250508,27050,121.81,20240508,0.33,Y,251970,500,62 억,,1644032,N,N,6417,N,00,N 20250508,140938,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,59200,3400,2,6.09,10715073000,179131,271.07,55900,61500,55900,72500,39100,55800,59816.97,13.26,0,48870,58000,56900,55700,54600,53400,56300,54000,62,16700,500,41290,100,1,12400000,7341,22.45,2.76,12,1.44,2637.00,21422.00,61500,20250508,-3.74,24750,20240425,139.19,61500,-3.74,20250508,40100,47.63,20250311,61500,-3.74,20250508,27050,118.85,20240508,0.33,Y,251970,500,62 억,,1644032,N,N,6417,N,00,N diff --git a/252500/price/prices-20250501.csv b/252500/price/prices-20250501.csv index 178c87be679f..486788cc9d7f 100644 --- a/252500/price/prices-20250501.csv +++ b/252500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-10,5,-1.20,48553219,59112,35.47,829,829,819,1079,581,830,821.38,5.51,0,-9110,846,838,824,816,802,842,820,41,249,100,490,1,1,41486390,340,10.25,0.82,12,0.14,80.00,996.00,1392,20240603,-41.09,718,20250409,14.21,908,-9.69,20250131,718,14.21,20250409,1392,-41.09,20240603,718,14.21,20250409,1.42,Y,252500,100,41 억,,2287062,N,N,1920,N,00,N +20250509,150947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-10,5,-1.20,46954211,57162,34.30,829,829,819,1079,581,830,821.42,5.51,0,-9199,846,838,824,816,802,842,820,41,249,100,490,1,1,41486390,340,10.25,0.82,12,0.14,80.00,996.00,1392,20240603,-41.09,718,20250409,14.21,908,-9.69,20250131,718,14.21,20250409,1392,-41.09,20240603,718,14.21,20250409,1.42,Y,252500,100,41 억,,2287062,N,N,11981,N,00,N +20250509,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,-9,5,-1.08,34430514,41902,25.14,829,829,819,1079,581,830,821.69,5.51,0,-6967,846,838,824,816,802,842,820,41,249,100,490,1,1,41486390,341,10.26,0.82,12,0.10,80.00,996.00,1392,20240603,-41.02,718,20250409,14.35,908,-9.58,20250131,718,14.35,20250409,1392,-41.02,20240603,718,14.35,20250409,1.42,Y,252500,100,41 억,,2287062,N,N,11981,N,00,N +20250509,130942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,-8,5,-0.96,31052088,37791,22.68,829,829,819,1079,581,830,821.68,5.51,0,-8038,846,838,824,816,802,842,820,41,249,100,490,1,1,41486390,341,10.28,0.83,12,0.09,80.00,996.00,1392,20240603,-40.95,718,20250409,14.48,908,-9.47,20250131,718,14.48,20250409,1392,-40.95,20240603,718,14.48,20250409,1.42,Y,252500,100,41 억,,2287062,N,N,11981,N,00,N +20250509,120944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,-8,5,-0.96,24158021,29387,17.63,829,829,820,1079,581,830,822.06,5.51,0,-8634,846,838,824,816,802,842,820,41,249,100,490,1,1,41486390,341,10.28,0.83,12,0.07,80.00,996.00,1392,20240603,-40.95,718,20250409,14.48,908,-9.47,20250131,718,14.48,20250409,1392,-40.95,20240603,718,14.48,20250409,1.42,Y,252500,100,41 억,,2287062,N,N,11981,N,00,N +20250509,110940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,-7,5,-0.84,18062174,21970,13.18,829,829,820,1079,581,830,822.13,5.51,0,-8948,846,838,824,816,802,842,820,41,249,100,490,1,1,41486390,341,10.29,0.83,12,0.05,80.00,996.00,1392,20240603,-40.88,718,20250409,14.62,908,-9.36,20250131,718,14.62,20250409,1392,-40.88,20240603,718,14.62,20250409,1.42,Y,252500,100,41 억,,2287062,N,N,11981,N,00,N +20250509,100944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,-9,5,-1.08,12704665,15456,9.27,829,829,820,1079,581,830,821.99,5.51,0,-8290,846,838,824,816,802,842,820,41,249,100,490,1,1,41486390,341,10.26,0.82,12,0.04,80.00,996.00,1392,20240603,-41.02,718,20250409,14.35,908,-9.58,20250131,718,14.35,20250409,1392,-41.02,20240603,718,14.35,20250409,1.42,Y,252500,100,41 억,,2287062,N,N,11981,N,00,N +20250509,090947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,826,-4,5,-0.48,1272760,1542,0.93,829,829,822,1079,581,830,825.40,5.51,0,6,846,838,824,816,802,842,820,41,249,100,490,1,1,41486390,343,10.32,0.83,12,0.00,80.00,996.00,1392,20240603,-40.66,718,20250409,15.04,908,-9.03,20250131,718,15.04,20250409,1392,-40.66,20240603,718,15.04,20250409,1.42,Y,252500,100,41 억,,2287062,N,N,11981,N,00,N 20250508,160930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,17,2,2.09,137033070,166663,431.00,810,832,810,1056,570,813,822.22,5.55,0,-3042,819,816,813,810,807,816,810,41,243,100,480,1,1,41486390,344,10.38,0.83,12,0.40,80.00,996.00,1392,20240603,-40.37,718,20250409,15.60,908,-8.59,20250131,718,15.60,20250409,1392,-40.37,20240603,718,15.60,20250409,1.42,Y,252500,100,41 억,,2302485,N,N,11981,N,00,N 20250508,150941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,10,2,1.23,116236824,141479,365.87,810,832,810,1056,570,813,821.58,5.55,0,-7298,819,816,813,810,807,816,810,41,243,100,480,1,1,41486390,341,10.29,0.83,12,0.34,80.00,996.00,1392,20240603,-40.88,718,20250409,14.62,908,-9.36,20250131,718,14.62,20250409,1392,-40.88,20240603,718,14.62,20250409,1.42,Y,252500,100,41 억,,2302485,N,N,0,N,00,N 20250508,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,9,2,1.11,103361210,125780,325.27,810,832,810,1056,570,813,821.76,5.55,0,-10340,819,816,813,810,807,816,810,41,243,100,480,1,1,41486390,341,10.28,0.83,12,0.30,80.00,996.00,1392,20240603,-40.95,718,20250409,14.48,908,-9.47,20250131,718,14.48,20250409,1392,-40.95,20240603,718,14.48,20250409,1.42,Y,252500,100,41 억,,2302485,N,N,0,N,00,N diff --git a/252990/price/prices-20250501.csv b/252990/price/prices-20250501.csv index 2eef5bdbacfc..1e5b0fbed248 100644 --- a/252990/price/prices-20250501.csv +++ b/252990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160936,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4670,-125,5,-2.61,296254198,63259,86.30,4790,4800,4645,6230,3360,4795,4683.19,0.67,0,-19993,4895,4845,4750,4700,4605,4870,4725,292,1435,500,3450,5,1,58388063,2727,81.93,1.86,12,0.11,57.00,2508.00,8890,20240426,-47.47,3505,20241210,33.24,5720,-18.36,20250107,3800,22.89,20250409,8540,-45.32,20240523,3505,33.24,20241210,2.92,Y,252990,500,291 억,,388646,N,N,11747,N,00,N +20250509,150947,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4695,-100,5,-2.09,278212908,59400,81.04,4790,4800,4645,6230,3360,4795,4683.72,0.67,0,-22221,4895,4845,4750,4700,4605,4870,4725,292,1435,500,3450,5,1,58388063,2741,82.37,1.87,12,0.10,57.00,2508.00,8890,20240426,-47.19,3505,20241210,33.95,5720,-17.92,20250107,3800,23.55,20250409,8540,-45.02,20240523,3505,33.95,20241210,2.92,Y,252990,500,291 억,,388646,N,N,10475,N,00,N +20250509,140943,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4670,-125,5,-2.61,233651128,49859,68.02,4790,4800,4645,6230,3360,4795,4686.24,0.67,0,-22300,4895,4845,4750,4700,4605,4870,4725,292,1435,500,3450,5,1,58388063,2727,81.93,1.86,12,0.09,57.00,2508.00,8890,20240426,-47.47,3505,20241210,33.24,5720,-18.36,20250107,3800,22.89,20250409,8540,-45.32,20240523,3505,33.24,20241210,2.92,Y,252990,500,291 억,,388646,N,N,10475,N,00,N +20250509,130942,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4680,-115,5,-2.40,218528935,46612,63.59,4790,4800,4645,6230,3360,4795,4688.25,0.67,0,-21554,4895,4845,4750,4700,4605,4870,4725,292,1435,500,3450,5,1,58388063,2733,82.11,1.87,12,0.08,57.00,2508.00,8890,20240426,-47.36,3505,20241210,33.52,5720,-18.18,20250107,3800,23.16,20250409,8540,-45.20,20240523,3505,33.52,20241210,2.92,Y,252990,500,291 억,,388646,N,N,10475,N,00,N +20250509,120944,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4665,-130,5,-2.71,189152305,40300,54.98,4790,4800,4650,6230,3360,4795,4693.61,0.67,0,-19539,4895,4845,4750,4700,4605,4870,4725,292,1435,500,3450,5,1,58388063,2724,81.84,1.86,12,0.07,57.00,2508.00,8890,20240426,-47.53,3505,20241210,33.10,5720,-18.44,20250107,3800,22.76,20250409,8540,-45.37,20240523,3505,33.10,20241210,2.92,Y,252990,500,291 억,,388646,N,N,10475,N,00,N +20250509,110940,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4665,-130,5,-2.71,170485655,36297,49.52,4790,4800,4650,6230,3360,4795,4696.96,0.67,0,-16774,4895,4845,4750,4700,4605,4870,4725,292,1435,500,3450,5,1,58388063,2724,81.84,1.86,12,0.06,57.00,2508.00,8890,20240426,-47.53,3505,20241210,33.10,5720,-18.44,20250107,3800,22.76,20250409,8540,-45.37,20240523,3505,33.10,20241210,2.92,Y,252990,500,291 억,,388646,N,N,10475,N,00,N +20250509,100945,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4700,-95,5,-1.98,98367485,20840,28.43,4790,4800,4690,6230,3360,4795,4720.13,0.67,0,-10916,4895,4845,4750,4700,4605,4870,4725,292,1435,500,3450,5,1,58388063,2744,82.46,1.87,12,0.04,57.00,2508.00,8890,20240426,-47.13,3505,20241210,34.09,5720,-17.83,20250107,3800,23.68,20250409,8540,-44.96,20240523,3505,34.09,20241210,2.92,Y,252990,500,291 억,,388646,N,N,10475,N,00,N +20250509,090947,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4755,-40,5,-0.83,4212050,882,1.20,4790,4800,4755,6230,3360,4795,4775.57,0.67,0,-504,4895,4845,4750,4700,4605,4870,4725,292,1435,500,3450,5,1,58388063,2776,83.42,1.90,12,0.00,57.00,2508.00,8890,20240426,-46.51,3505,20241210,35.66,5720,-16.87,20250107,3800,25.13,20250409,8540,-44.32,20240523,3505,35.66,20241210,2.92,Y,252990,500,291 억,,388646,N,N,10475,N,00,N 20250508,160930,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4795,145,2,3.12,348606087,73298,172.96,4655,4800,4655,6040,3255,4650,4756.01,0.61,0,26118,4743,4696,4638,4591,4533,4667,4562,292,1390,500,3340,5,1,58388063,2800,84.12,1.91,12,0.13,57.00,2508.00,8890,20240424,-46.06,3505,20241210,36.80,5720,-16.17,20250107,3800,26.18,20250409,8540,-43.85,20240523,3505,36.80,20241210,2.93,Y,252990,500,291 억,,354102,N,N,10475,N,00,N 20250508,150942,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4760,110,2,2.37,305014392,64181,151.45,4655,4800,4655,6040,3255,4650,4752.41,0.61,0,20238,4743,4696,4638,4591,4533,4667,4562,292,1390,500,3340,5,1,58388063,2779,83.51,1.90,12,0.11,57.00,2508.00,8890,20240424,-46.46,3505,20241210,35.81,5720,-16.78,20250107,3800,25.26,20250409,8540,-44.26,20240523,3505,35.81,20241210,2.93,Y,252990,500,291 억,,354102,N,N,1596,N,00,N 20250508,140938,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4760,110,2,2.37,270163347,56865,134.19,4655,4800,4655,6040,3255,4650,4750.96,0.61,0,17648,4743,4696,4638,4591,4533,4667,4562,292,1390,500,3340,5,1,58388063,2779,83.51,1.90,12,0.10,57.00,2508.00,8890,20240424,-46.46,3505,20241210,35.81,5720,-16.78,20250107,3800,25.26,20250409,8540,-44.26,20240523,3505,35.81,20241210,2.93,Y,252990,500,291 억,,354102,N,N,1596,N,00,N diff --git a/253450/price/prices-20250501.csv b/253450/price/prices-20250501.csv index de2ffb246f24..a7defc2f2306 100644 --- a/253450/price/prices-20250501.csv +++ b/253450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160936,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45800,-5000,5,-9.84,19522019000,415715,184.38,50500,50600,45300,66000,35600,50800,46960.00,11.92,0,-111948,54133,52466,50633,48966,47133,51550,48050,150,15200,500,39620,50,1,30058498,13767,41.11,1.86,12,1.38,1114.00,24606.00,54000,20250502,-15.19,33000,20240805,38.79,54000,-15.19,20250502,36300,26.17,20250203,54000,-15.19,20250502,33000,38.79,20240805,0.81,Y,253450,500,150 억,,3582431,N,N,55709,N,00,N +20250509,150948,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45700,-5100,5,-10.04,18339159550,389955,172.96,50500,50600,45300,66000,35600,50800,47028.62,11.92,0,-99861,54133,52466,50633,48966,47133,51550,48050,150,15200,500,39620,50,1,30058498,13737,41.02,1.86,12,1.30,1114.00,24606.00,54000,20250502,-15.37,33000,20240805,38.48,54000,-15.37,20250502,36300,25.90,20250203,54000,-15.37,20250502,33000,38.48,20240805,0.81,Y,253450,500,150 억,,3582431,N,N,15388,N,00,N +20250509,140944,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,46200,-4600,5,-9.06,14225323325,300030,133.07,50500,50600,46100,66000,35600,50800,47412.66,11.92,0,-60776,54133,52466,50633,48966,47133,51550,48050,150,15200,500,39620,50,1,30058498,13887,41.47,1.88,12,1.00,1114.00,24606.00,54000,20250502,-14.44,33000,20240805,40.00,54000,-14.44,20250502,36300,27.27,20250203,54000,-14.44,20250502,33000,40.00,20240805,0.81,Y,253450,500,150 억,,3582431,N,N,15388,N,00,N +20250509,130943,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,46350,-4450,5,-8.76,12322903175,258949,114.85,50500,50600,46150,66000,35600,50800,47587.78,11.92,0,-41581,54133,52466,50633,48966,47133,51550,48050,150,15200,500,39620,50,1,30058498,13932,41.61,1.88,12,0.86,1114.00,24606.00,54000,20250502,-14.17,33000,20240805,40.45,54000,-14.17,20250502,36300,27.69,20250203,54000,-14.17,20250502,33000,40.45,20240805,0.81,Y,253450,500,150 억,,3582431,N,N,15388,N,00,N +20250509,120945,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47200,-3600,5,-7.09,9906052850,207084,91.85,50500,50600,47000,66000,35600,50800,47835.49,11.92,0,-16286,54133,52466,50633,48966,47133,51550,48050,150,15200,500,39620,50,1,30058498,14188,42.37,1.92,12,0.69,1114.00,24606.00,54000,20250502,-12.59,33000,20240805,43.03,54000,-12.59,20250502,36300,30.03,20250203,54000,-12.59,20250502,33000,43.03,20240805,0.81,Y,253450,500,150 억,,3582431,N,N,15388,N,00,N +20250509,110940,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47150,-3650,5,-7.19,8032862300,167481,74.28,50500,50600,47050,66000,35600,50800,47962.32,11.92,0,-13410,54133,52466,50633,48966,47133,51550,48050,150,15200,500,39620,50,1,30058498,14173,42.32,1.92,12,0.56,1114.00,24606.00,54000,20250502,-12.69,33000,20240805,42.88,54000,-12.69,20250502,36300,29.89,20250203,54000,-12.69,20250502,33000,42.88,20240805,0.81,Y,253450,500,150 억,,3582431,N,N,15388,N,00,N +20250509,100945,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48300,-2500,5,-4.92,4593879900,94935,42.11,50500,50600,47350,66000,35600,50800,48388.98,11.92,0,-17326,54133,52466,50633,48966,47133,51550,48050,150,15200,500,39620,50,1,30058498,14518,43.36,1.96,12,0.32,1114.00,24606.00,54000,20250502,-10.56,33000,20240805,46.36,54000,-10.56,20250502,36300,33.06,20250203,54000,-10.56,20250502,33000,46.36,20240805,0.81,Y,253450,500,150 억,,3582431,N,N,15388,N,00,N +20250509,090948,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49500,-1300,5,-2.56,702782000,14120,6.26,50500,50600,49150,66000,35600,50800,49769.91,11.92,0,-4934,54133,52466,50633,48966,47133,51550,48050,150,15200,500,39620,50,1,30058498,14879,44.43,2.01,12,0.05,1114.00,24606.00,54000,20250502,-8.33,33000,20240805,50.00,54000,-8.33,20250502,36300,36.36,20250203,54000,-8.33,20250502,33000,50.00,20240805,0.81,Y,253450,500,150 억,,3582431,N,N,15388,N,00,N 20250508,160930,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,50800,-500,5,-0.97,11422284950,225463,169.48,51500,52300,48800,66600,36000,51300,50661.43,11.85,0,34082,52900,52100,51500,50700,50100,52500,51100,150,15300,500,40010,100,1,30058498,15270,45.60,2.06,12,0.75,1114.00,24606.00,54000,20250502,-5.93,33000,20240805,53.94,54000,-5.93,20250502,36300,39.94,20250203,54000,-5.93,20250502,33000,53.94,20240805,0.83,Y,253450,500,150 억,,3561707,N,N,15388,N,00,N 20250508,150942,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,50100,-1200,5,-2.34,9229748050,182201,136.96,51500,52300,48800,66600,36000,51300,50656.96,11.85,0,23647,52900,52100,51500,50700,50100,52500,51100,150,15300,500,40010,100,1,30058498,15059,44.97,2.04,12,0.61,1114.00,24606.00,54000,20250502,-7.22,33000,20240805,51.82,54000,-7.22,20250502,36300,38.02,20250203,54000,-7.22,20250502,33000,51.82,20240805,0.83,Y,253450,500,150 억,,3561707,N,N,5867,N,00,N 20250508,140938,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,50100,-1200,5,-2.34,6484658300,127769,96.05,51500,52000,48800,66600,36000,51300,50752.99,11.85,0,24246,52900,52100,51500,50700,50100,52500,51100,150,15300,500,40010,100,1,30058498,15059,44.97,2.04,12,0.43,1114.00,24606.00,54000,20250502,-7.22,33000,20240805,51.82,54000,-7.22,20250502,36300,38.02,20250203,54000,-7.22,20250502,33000,51.82,20240805,0.83,Y,253450,500,150 억,,3561707,N,N,5867,N,00,N diff --git a/253590/price/prices-20250501.csv b/253590/price/prices-20250501.csv index 2f4e2136f1f4..02a37ddbe9db 100644 --- a/253590/price/prices-20250501.csv +++ b/253590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160937,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9900,-130,5,-1.30,2178739945,221475,72.09,10090,10090,9710,13030,7030,10030,9837.15,0.00,0,-21531,10450,10240,10110,9900,9770,10175,9835,44,3000,100,7220,10,1,43869164,4343,22.60,3.64,12,0.50,438.00,2722.00,17270,20240704,-42.68,7420,20240909,33.42,13370,-25.95,20250219,8260,19.85,20250409,17270,-42.68,20240704,7420,33.42,20240909,4.57,Y,253590,100,43 억,,0,N,N,18485,N,00,N +20250509,150948,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9880,-150,5,-1.50,2070366335,210525,68.53,10090,10090,9710,13030,7030,10030,9834.02,0.00,0,-23976,10450,10240,10110,9900,9770,10175,9835,44,3000,100,7220,10,1,43869164,4334,22.56,3.63,12,0.48,438.00,2722.00,17270,20240704,-42.79,7420,20240909,33.15,13370,-26.10,20250219,8260,19.61,20250409,17270,-42.79,20240704,7420,33.15,20240909,4.57,Y,253590,100,43 억,,0,N,N,53043,N,00,N +20250509,140944,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9790,-240,5,-2.39,1850556835,188223,61.27,10090,10090,9710,13030,7030,10030,9831.41,0.00,0,-31824,10450,10240,10110,9900,9770,10175,9835,44,3000,100,7220,10,1,43869164,4295,22.35,3.60,12,0.43,438.00,2722.00,17270,20240704,-43.31,7420,20240909,31.94,13370,-26.78,20250219,8260,18.52,20250409,17270,-43.31,20240704,7420,31.94,20240909,4.57,Y,253590,100,43 억,,0,N,N,53043,N,00,N +20250509,130943,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9740,-290,5,-2.89,1685185645,171293,55.76,10090,10090,9710,13030,7030,10030,9837.69,0.00,0,-33311,10450,10240,10110,9900,9770,10175,9835,44,3000,100,7220,10,1,43869164,4273,22.24,3.58,12,0.39,438.00,2722.00,17270,20240704,-43.60,7420,20240909,31.27,13370,-27.15,20250219,8260,17.92,20250409,17270,-43.60,20240704,7420,31.27,20240909,4.57,Y,253590,100,43 억,,0,N,N,53043,N,00,N +20250509,120945,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9750,-280,5,-2.79,1370408460,138943,45.23,10090,10090,9740,13030,7030,10030,9862.74,0.00,0,-23592,10450,10240,10110,9900,9770,10175,9835,44,3000,100,7220,10,1,43869164,4277,22.26,3.58,12,0.32,438.00,2722.00,17270,20240704,-43.54,7420,20240909,31.40,13370,-27.08,20250219,8260,18.04,20250409,17270,-43.54,20240704,7420,31.40,20240909,4.57,Y,253590,100,43 억,,0,N,N,53043,N,00,N +20250509,110941,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9750,-280,5,-2.79,1152201270,116569,37.95,10090,10090,9750,13030,7030,10030,9883.91,0.00,0,-22753,10450,10240,10110,9900,9770,10175,9835,44,3000,100,7220,10,1,43869164,4277,22.26,3.58,12,0.27,438.00,2722.00,17270,20240704,-43.54,7420,20240909,31.40,13370,-27.08,20250219,8260,18.04,20250409,17270,-43.54,20240704,7420,31.40,20240909,4.57,Y,253590,100,43 억,,0,N,N,53043,N,00,N +20250509,100945,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9870,-160,5,-1.60,718789050,72344,23.55,10090,10090,9850,13030,7030,10030,9935.32,0.00,0,-16835,10450,10240,10110,9900,9770,10175,9835,44,3000,100,7220,10,1,43869164,4330,22.53,3.63,12,0.16,438.00,2722.00,17270,20240704,-42.85,7420,20240909,33.02,13370,-26.18,20250219,8260,19.49,20250409,17270,-42.85,20240704,7420,33.02,20240909,4.57,Y,253590,100,43 억,,0,N,N,53043,N,00,N +20250509,090948,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9990,-40,5,-0.40,145403290,14493,4.72,10090,10090,9990,13030,7030,10030,10032.71,0.00,0,-7139,10450,10240,10110,9900,9770,10175,9835,44,3000,100,7220,10,1,43869164,4383,22.81,3.67,12,0.03,438.00,2722.00,17270,20240704,-42.15,7420,20240909,34.64,13370,-25.28,20250219,8260,20.94,20250409,17270,-42.15,20240704,7420,34.64,20240909,4.57,Y,253590,100,43 억,,0,N,N,53043,N,00,N 20250508,160931,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10030,-70,5,-0.69,3108998645,307200,156.35,10250,10320,9980,13130,7070,10100,10120.45,0.00,0,-35827,10233,10166,10043,9976,9853,10200,10010,44,3030,100,7270,10,1,43869164,4400,22.90,3.68,12,0.70,438.00,2722.00,17270,20240704,-41.92,7420,20240909,35.18,13370,-24.98,20250219,8260,21.43,20250409,17270,-41.92,20240704,7420,35.18,20240909,4.55,Y,253590,100,43 억,,0,N,N,53043,N,00,N 20250508,150942,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10030,-70,5,-0.69,2932960755,289654,147.42,10250,10320,9980,13130,7070,10100,10125.74,0.00,0,-33207,10233,10166,10043,9976,9853,10200,10010,44,3030,100,7270,10,1,43869164,4400,22.90,3.68,12,0.66,438.00,2722.00,17270,20240704,-41.92,7420,20240909,35.18,13370,-24.98,20250219,8260,21.43,20250409,17270,-41.92,20240704,7420,35.18,20240909,4.55,Y,253590,100,43 억,,0,N,N,16338,N,00,N 20250508,140939,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10020,-80,5,-0.79,2581980635,254657,129.61,10250,10320,9980,13130,7070,10100,10139.05,0.00,0,-33136,10233,10166,10043,9976,9853,10200,10010,44,3030,100,7270,10,1,43869164,4396,22.88,3.68,12,0.58,438.00,2722.00,17270,20240704,-41.98,7420,20240909,35.04,13370,-25.06,20250219,8260,21.31,20250409,17270,-41.98,20240704,7420,35.04,20240909,4.55,Y,253590,100,43 억,,0,N,N,16338,N,00,N diff --git a/253610/price/prices-20250501.csv b/253610/price/prices-20250501.csv index e0a3ae873070..4db881554fad 100644 --- a/253610/price/prices-20250501.csv +++ b/253610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160937,57,100.00,KONEX,,,N,N,N,N, ,N,1180,-10,5,-0.84,1182780,1010,50500.00,1200,1200,1150,1368,1012,1190,1171.07,0.00,0,0,1319,1254,1222,1157,1125,1238,1141,51,178,500,710,1,1,10185410,120,-5.36,-10.73,12,0.01,-220.00,-110.00,1950,20250311,-39.49,900,20241216,31.11,1950,-39.49,20250311,932,26.61,20250122,1950,-39.49,20250311,900,31.11,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250509,150948,57,100.00,KONEX,,,N,N,N,N, ,N,1180,-10,5,-0.84,1182780,1010,50500.00,1200,1200,1150,1368,1012,1190,1171.07,0.00,0,0,1319,1254,1222,1157,1125,1238,1141,51,178,500,710,1,1,10185410,120,-5.36,-10.73,12,0.01,-220.00,-110.00,1950,20250311,-39.49,900,20241216,31.11,1950,-39.49,20250311,932,26.61,20250122,1950,-39.49,20250311,900,31.11,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250509,140944,57,100.00,KONEX,,,N,N,N,N, ,N,1179,-11,5,-0.92,967022,827,41350.00,1200,1200,1150,1368,1012,1190,1169.31,0.00,0,0,1319,1254,1222,1157,1125,1238,1141,51,178,500,710,1,1,10185410,120,-5.36,-10.72,12,0.01,-220.00,-110.00,1950,20250311,-39.54,900,20241216,31.00,1950,-39.54,20250311,932,26.50,20250122,1950,-39.54,20250311,900,31.00,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250509,130943,57,100.00,KONEX,,,N,N,N,N, ,N,1179,-11,5,-0.92,954053,816,40800.00,1200,1200,1150,1368,1012,1190,1169.18,0.00,0,0,1319,1254,1222,1157,1125,1238,1141,51,178,500,710,1,1,10185410,120,-5.36,-10.72,12,0.01,-220.00,-110.00,1950,20250311,-39.54,900,20241216,31.00,1950,-39.54,20250311,932,26.50,20250122,1950,-39.54,20250311,900,31.00,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250509,120945,57,100.00,KONEX,,,N,N,N,N, ,N,1200,10,2,0.84,945800,809,40450.00,1200,1200,1150,1368,1012,1190,1169.10,0.00,0,0,1319,1254,1222,1157,1125,1238,1141,51,178,500,710,1,1,10185410,122,-5.45,-10.91,12,0.01,-220.00,-110.00,1950,20250311,-38.46,900,20241216,33.33,1950,-38.46,20250311,932,28.76,20250122,1950,-38.46,20250311,900,33.33,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250509,110941,57,100.00,KONEX,,,N,N,N,N, ,N,1200,10,2,0.84,945800,809,40450.00,1200,1200,1150,1368,1012,1190,1169.10,0.00,0,0,1319,1254,1222,1157,1125,1238,1141,51,178,500,710,1,1,10185410,122,-5.45,-10.91,12,0.01,-220.00,-110.00,1950,20250311,-38.46,900,20241216,33.33,1950,-38.46,20250311,932,28.76,20250122,1950,-38.46,20250311,900,33.33,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250509,100945,57,100.00,KONEX,,,N,N,N,N, ,N,1200,10,2,0.84,945800,809,40450.00,1200,1200,1150,1368,1012,1190,1169.10,0.00,0,0,1319,1254,1222,1157,1125,1238,1141,51,178,500,710,1,1,10185410,122,-5.45,-10.91,12,0.01,-220.00,-110.00,1950,20250311,-38.46,900,20241216,33.33,1950,-38.46,20250311,932,28.76,20250122,1950,-38.46,20250311,900,33.33,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250509,090948,57,100.00,KONEX,,,N,N,N,N, ,N,1200,10,2,0.84,9600,8,400.00,1200,1200,1200,1368,1012,1190,1200.00,0.00,0,0,1319,1254,1222,1157,1125,1238,1141,51,178,500,710,1,1,10185410,122,-5.45,-10.91,12,0.00,-220.00,-110.00,1950,20250311,-38.46,900,20241216,33.33,1950,-38.46,20250311,932,28.76,20250122,1950,-38.46,20250311,900,33.33,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N 20250508,160931,57,100.00,KONEX,,,N,N,N,N, ,N,1190,0,3,0.00,2477,2,1.37,1287,1287,1190,1368,1012,1190,1238.50,0.00,0,0,1316,1252,1221,1157,1126,1237,1142,51,178,500,710,1,1,10185410,121,-5.41,-10.82,12,0.00,-220.00,-110.00,1950,20250311,-38.97,900,20241216,32.22,1950,-38.97,20250311,932,27.68,20250122,1950,-38.97,20250311,900,32.22,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N 20250508,150942,57,100.00,KONEX,,,N,N,N,N, ,N,1190,0,3,0.00,2477,2,1.37,1287,1287,1190,1368,1012,1190,1238.50,0.00,0,0,1316,1252,1221,1157,1126,1237,1142,51,178,500,710,1,1,10185410,121,-5.41,-10.82,12,0.00,-220.00,-110.00,1950,20250311,-38.97,900,20241216,32.22,1950,-38.97,20250311,932,27.68,20250122,1950,-38.97,20250311,900,32.22,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N 20250508,140939,57,100.00,KONEX,,,N,N,N,N, ,N,1190,0,3,0.00,2477,2,1.37,1287,1287,1190,1368,1012,1190,1238.50,0.00,0,0,1316,1252,1221,1157,1126,1237,1142,51,178,500,710,1,1,10185410,121,-5.41,-10.82,12,0.00,-220.00,-110.00,1950,20250311,-38.97,900,20241216,32.22,1950,-38.97,20250311,932,27.68,20250122,1950,-38.97,20250311,900,32.22,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N diff --git a/253840/price/prices-20250501.csv b/253840/price/prices-20250501.csv index f1e608e865d8..4d4c9772cde3 100644 --- a/253840/price/prices-20250501.csv +++ b/253840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,0,3,0.00,401850450,73554,120.25,5520,5520,5430,7150,3850,5500,5463.32,4.57,0,-587,5680,5590,5490,5400,5300,5635,5445,84,1650,500,3410,10,1,16743200,921,-6.06,0.84,12,0.44,-908.00,6518.00,11500,20240819,-52.17,4700,20240719,17.02,10300,-46.60,20250108,4910,12.02,20250409,11500,-52.17,20240819,4700,17.02,20240719,2.58,Y,253840,500,83 억,,764760,N,N,18,N,00,N +20250509,150948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-10,5,-0.18,388061090,71043,116.15,5520,5520,5430,7150,3850,5500,5462.34,4.57,0,-1525,5680,5590,5490,5400,5300,5635,5445,84,1650,500,3410,10,1,16743200,919,-6.05,0.84,12,0.42,-908.00,6518.00,11500,20240819,-52.26,4700,20240719,16.81,10300,-46.70,20250108,4910,11.81,20250409,11500,-52.26,20240819,4700,16.81,20240719,2.58,Y,253840,500,83 억,,764760,N,N,0,N,00,N +20250509,140945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5460,-40,5,-0.73,246951030,45270,74.01,5520,5520,5430,7150,3850,5500,5455.07,4.57,0,-12726,5680,5590,5490,5400,5300,5635,5445,84,1650,500,3410,10,1,16743200,914,-6.01,0.84,12,0.27,-908.00,6518.00,11500,20240819,-52.52,4700,20240719,16.17,10300,-46.99,20250108,4910,11.20,20250409,11500,-52.52,20240819,4700,16.17,20240719,2.58,Y,253840,500,83 억,,764760,N,N,0,N,00,N +20250509,130943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-30,5,-0.55,229298710,42039,68.73,5520,5520,5430,7150,3850,5500,5454.43,4.57,0,-12467,5680,5590,5490,5400,5300,5635,5445,84,1650,500,3410,10,1,16743200,916,-6.02,0.84,12,0.25,-908.00,6518.00,11500,20240819,-52.43,4700,20240719,16.38,10300,-46.89,20250108,4910,11.41,20250409,11500,-52.43,20240819,4700,16.38,20240719,2.58,Y,253840,500,83 억,,764760,N,N,0,N,00,N +20250509,120945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-30,5,-0.55,202055470,37056,60.58,5520,5520,5430,7150,3850,5500,5452.71,4.57,0,-13904,5680,5590,5490,5400,5300,5635,5445,84,1650,500,3410,10,1,16743200,916,-6.02,0.84,12,0.22,-908.00,6518.00,11500,20240819,-52.43,4700,20240719,16.38,10300,-46.89,20250108,4910,11.41,20250409,11500,-52.43,20240819,4700,16.38,20240719,2.58,Y,253840,500,83 억,,764760,N,N,0,N,00,N +20250509,110941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5440,-60,5,-1.09,155734190,28573,46.71,5520,5520,5430,7150,3850,5500,5450.40,4.57,0,-16120,5680,5590,5490,5400,5300,5635,5445,84,1650,500,3410,10,1,16743200,911,-5.99,0.83,12,0.17,-908.00,6518.00,11500,20240819,-52.70,4700,20240719,15.74,10300,-47.18,20250108,4910,10.79,20250409,11500,-52.70,20240819,4700,15.74,20240719,2.58,Y,253840,500,83 억,,764760,N,N,0,N,00,N +20250509,100946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5450,-50,5,-0.91,118045640,21649,35.39,5520,5520,5430,7150,3850,5500,5452.71,4.57,0,-13523,5680,5590,5490,5400,5300,5635,5445,84,1650,500,3410,10,1,16743200,913,-6.00,0.84,12,0.13,-908.00,6518.00,11500,20240819,-52.61,4700,20240719,15.96,10300,-47.09,20250108,4910,11.00,20250409,11500,-52.61,20240819,4700,15.96,20240719,2.58,Y,253840,500,83 억,,764760,N,N,0,N,00,N +20250509,090948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-10,5,-0.18,19354310,3537,5.78,5520,5520,5460,7150,3850,5500,5471.96,4.57,0,-2832,5680,5590,5490,5400,5300,5635,5445,84,1650,500,3410,10,1,16743200,919,-6.05,0.84,12,0.02,-908.00,6518.00,11500,20240819,-52.26,4700,20240719,16.81,10300,-46.70,20250108,4910,11.81,20250409,11500,-52.26,20240819,4700,16.81,20240719,2.58,Y,253840,500,83 억,,764760,N,N,0,N,00,N 20250508,160931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,70,2,1.29,335877485,61112,73.25,5390,5580,5390,7050,3810,5430,5496.09,4.52,0,16899,5610,5520,5440,5350,5270,5480,5310,84,1620,500,3360,10,1,16743200,921,-6.06,0.84,12,0.36,-908.00,6518.00,11500,20240819,-52.17,4700,20240719,17.02,10300,-46.60,20250108,4910,12.02,20250409,11500,-52.17,20240819,4700,17.02,20240719,2.60,Y,253840,500,83 억,,756853,N,N,7774,N,00,N 20250508,150943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,60,2,1.10,318537795,57952,69.46,5390,5580,5390,7050,3810,5430,5496.58,4.52,0,17779,5610,5520,5440,5350,5270,5480,5310,84,1620,500,3360,10,1,16743200,919,-6.05,0.84,12,0.35,-908.00,6518.00,11500,20240819,-52.26,4700,20240719,16.81,10300,-46.70,20250108,4910,11.81,20250409,11500,-52.26,20240819,4700,16.81,20240719,2.60,Y,253840,500,83 억,,756853,N,N,7774,N,00,N 20250508,140939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,60,2,1.10,285512590,51934,62.25,5390,5580,5390,7050,3810,5430,5497.60,4.52,0,21948,5610,5520,5440,5350,5270,5480,5310,84,1620,500,3360,10,1,16743200,919,-6.05,0.84,12,0.31,-908.00,6518.00,11500,20240819,-52.26,4700,20240719,16.81,10300,-46.70,20250108,4910,11.81,20250409,11500,-52.26,20240819,4700,16.81,20240719,2.60,Y,253840,500,83 억,,756853,N,N,7774,N,00,N diff --git a/254120/price/prices-20250501.csv b/254120/price/prices-20250501.csv index 7adfdd753455..a09ef8aa8a03 100644 --- a/254120/price/prices-20250501.csv +++ b/254120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1782,89,2,5.26,1154677789,656645,69.69,1705,1800,1681,2200,1186,1693,1758.40,1.55,0,1930,1892,1792,1720,1620,1548,1842,1670,31,507,100,1150,1,1,30754270,548,41.44,1.90,12,2.14,43.00,939.00,2980,20240613,-40.20,1150,20241209,54.96,2165,-17.69,20250213,1253,42.22,20250102,2980,-40.20,20240613,1150,54.96,20241209,0.53,Y,254120,100,30 억,,477079,N,N,403,N,00,N +20250509,150949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1771,78,2,4.61,1093345616,622157,66.03,1705,1800,1681,2200,1186,1693,1757.35,1.55,0,-931,1892,1792,1720,1620,1548,1842,1670,31,507,100,1150,1,1,30754270,545,41.19,1.89,12,2.02,43.00,939.00,2980,20240613,-40.57,1150,20241209,54.00,2165,-18.20,20250213,1253,41.34,20250102,2980,-40.57,20240613,1150,54.00,20241209,0.53,Y,254120,100,30 억,,477079,N,N,5400,N,00,N +20250509,140945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1754,61,2,3.60,924429993,527169,55.95,1705,1800,1681,2200,1186,1693,1753.57,1.55,0,-3436,1892,1792,1720,1620,1548,1842,1670,31,507,100,1150,1,1,30754270,539,40.79,1.87,12,1.71,43.00,939.00,2980,20240613,-41.14,1150,20241209,52.52,2165,-18.98,20250213,1253,39.98,20250102,2980,-41.14,20240613,1150,52.52,20241209,0.53,Y,254120,100,30 억,,477079,N,N,5400,N,00,N +20250509,130944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1770,77,2,4.55,867744251,494955,52.53,1705,1800,1681,2200,1186,1693,1753.18,1.55,0,-432,1892,1792,1720,1620,1548,1842,1670,31,507,100,1150,1,1,30754270,544,41.16,1.88,12,1.61,43.00,939.00,2980,20240613,-40.60,1150,20241209,53.91,2165,-18.24,20250213,1253,41.26,20250102,2980,-40.60,20240613,1150,53.91,20241209,0.53,Y,254120,100,30 억,,477079,N,N,5400,N,00,N +20250509,120946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1774,81,2,4.78,827897403,472353,50.13,1705,1800,1681,2200,1186,1693,1752.71,1.55,0,1491,1892,1792,1720,1620,1548,1842,1670,31,507,100,1150,1,1,30754270,546,41.26,1.89,12,1.54,43.00,939.00,2980,20240613,-40.47,1150,20241209,54.26,2165,-18.06,20250213,1253,41.58,20250102,2980,-40.47,20240613,1150,54.26,20241209,0.53,Y,254120,100,30 억,,477079,N,N,5400,N,00,N +20250509,110941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1753,60,2,3.54,528488907,303678,32.23,1705,1780,1681,2200,1186,1693,1740.29,1.55,0,-14205,1892,1792,1720,1620,1548,1842,1670,31,507,100,1150,1,1,30754270,539,40.77,1.87,12,0.99,43.00,939.00,2980,20240613,-41.17,1150,20241209,52.43,2165,-19.03,20250213,1253,39.90,20250102,2980,-41.17,20240613,1150,52.43,20241209,0.53,Y,254120,100,30 억,,477079,N,N,5400,N,00,N +20250509,100946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1752,59,2,3.48,430210946,247167,26.23,1705,1780,1681,2200,1186,1693,1740.57,1.55,0,-10364,1892,1792,1720,1620,1548,1842,1670,31,507,100,1150,1,1,30754270,539,40.74,1.87,12,0.80,43.00,939.00,2980,20240613,-41.21,1150,20241209,52.35,2165,-19.08,20250213,1253,39.82,20250102,2980,-41.21,20240613,1150,52.35,20241209,0.53,Y,254120,100,30 억,,477079,N,N,5400,N,00,N +20250509,090949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1688,-5,5,-0.30,37563017,22129,2.35,1705,1710,1681,2200,1186,1693,1697.46,1.55,0,-15317,1892,1792,1720,1620,1548,1842,1670,31,507,100,1150,1,1,30754270,519,39.26,1.80,12,0.07,43.00,939.00,2980,20240613,-43.36,1150,20241209,46.78,2165,-22.03,20250213,1253,34.72,20250102,2980,-43.36,20240613,1150,46.78,20241209,0.53,Y,254120,100,30 억,,477079,N,N,5400,N,00,N 20250508,160931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1693,32,2,1.93,1621385224,935510,453.10,1669,1820,1648,2155,1163,1661,1733.16,1.54,0,5348,1717,1688,1644,1615,1571,1703,1630,31,494,100,1120,1,1,30754270,521,39.37,1.80,12,3.04,43.00,939.00,2980,20240613,-43.19,1150,20241209,47.22,2165,-21.80,20250213,1253,35.12,20250102,2980,-43.19,20240613,1150,47.22,20241209,0.50,Y,254120,100,30 억,,473696,N,N,5400,N,00,N 20250508,150943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1684,23,2,1.38,1565808690,902630,437.18,1669,1820,1648,2155,1163,1661,1734.72,1.54,0,6711,1717,1688,1644,1615,1571,1703,1630,31,494,100,1120,1,1,30754270,518,39.16,1.79,12,2.93,43.00,939.00,2980,20240613,-43.49,1150,20241209,46.43,2165,-22.22,20250213,1253,34.40,20250102,2980,-43.49,20240613,1150,46.43,20241209,0.50,Y,254120,100,30 억,,473696,N,N,0,N,00,N 20250508,140939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1703,42,2,2.53,1475907091,849468,411.43,1669,1820,1648,2155,1163,1661,1737.45,1.54,0,13339,1717,1688,1644,1615,1571,1703,1630,31,494,100,1120,1,1,30754270,524,39.60,1.81,12,2.76,43.00,939.00,2980,20240613,-42.85,1150,20241209,48.09,2165,-21.34,20250213,1253,35.91,20250102,2980,-42.85,20240613,1150,48.09,20241209,0.50,Y,254120,100,30 억,,473696,N,N,0,N,00,N diff --git a/254160/price/prices-20250501.csv b/254160/price/prices-20250501.csv index 2d4cbf976b6f..4645fcf79a00 100644 --- a/254160/price/prices-20250501.csv +++ b/254160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160938,57,100.00,KONEX,,,N,N,N,N, ,N,2455,-40,5,-1.60,30785,12,11.65,2590,2590,2455,2865,2125,2495,2565.42,0.00,0,0,2501,2497,2496,2492,2491,2497,2492,26,370,500,1490,5,1,5160000,127,116.90,2.41,12,0.00,21.00,1017.00,3400,20240521,-27.79,1405,20250221,74.73,3100,-20.81,20250327,1405,74.73,20250221,3400,-27.79,20240521,1405,74.73,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250509,150949,57,100.00,KONEX,,,N,N,N,N, ,N,2455,-40,5,-1.60,10225,4,3.88,2590,2590,2455,2865,2125,2495,2556.25,0.00,0,0,2501,2497,2496,2492,2491,2497,2492,26,370,500,1490,5,1,5160000,127,116.90,2.41,12,0.00,21.00,1017.00,3400,20240521,-27.79,1405,20250221,74.73,3100,-20.81,20250327,1405,74.73,20250221,3400,-27.79,20240521,1405,74.73,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250509,140945,57,100.00,KONEX,,,N,N,N,N, ,N,2590,95,2,3.81,7770,3,2.91,2590,2590,2590,2865,2125,2495,2590.00,0.00,0,0,2501,2497,2496,2492,2491,2497,2492,26,370,500,1490,5,1,5160000,134,123.33,2.55,12,0.00,21.00,1017.00,3400,20240521,-23.82,1405,20250221,84.34,3100,-16.45,20250327,1405,84.34,20250221,3400,-23.82,20240521,1405,84.34,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250509,130944,57,100.00,KONEX,,,N,N,N,N, ,N,2590,95,2,3.81,7770,3,2.91,2590,2590,2590,2865,2125,2495,2590.00,0.00,0,0,2501,2497,2496,2492,2491,2497,2492,26,370,500,1490,5,1,5160000,134,123.33,2.55,12,0.00,21.00,1017.00,3400,20240521,-23.82,1405,20250221,84.34,3100,-16.45,20250327,1405,84.34,20250221,3400,-23.82,20240521,1405,84.34,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250509,120946,57,100.00,KONEX,,,N,N,N,N, ,N,2495,0,3,0.00,0,0,0.00,0,0,0,2865,2125,2495,0.00,0.00,0,0,2501,2497,2496,2492,2491,2497,2492,26,370,500,1490,5,1,5160000,129,118.81,2.45,12,0.00,21.00,1017.00,3400,20240521,-26.62,1405,20250221,77.58,3100,-19.52,20250327,1405,77.58,20250221,3400,-26.62,20240521,1405,77.58,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250509,110942,57,100.00,KONEX,,,N,N,N,N, ,N,2495,0,3,0.00,0,0,0.00,0,0,0,2865,2125,2495,0.00,0.00,0,0,2501,2497,2496,2492,2491,2497,2492,26,370,500,1490,5,1,5160000,129,118.81,2.45,12,0.00,21.00,1017.00,3400,20240521,-26.62,1405,20250221,77.58,3100,-19.52,20250327,1405,77.58,20250221,3400,-26.62,20240521,1405,77.58,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250509,100946,57,100.00,KONEX,,,N,N,N,N, ,N,2495,0,3,0.00,0,0,0.00,0,0,0,2865,2125,2495,0.00,0.00,0,0,2501,2497,2496,2492,2491,2497,2492,26,370,500,1490,5,1,5160000,129,118.81,2.45,12,0.00,21.00,1017.00,3400,20240521,-26.62,1405,20250221,77.58,3100,-19.52,20250327,1405,77.58,20250221,3400,-26.62,20240521,1405,77.58,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250509,090949,57,100.00,KONEX,,,N,N,N,N, ,N,2495,0,3,0.00,0,0,0.00,0,0,0,2865,2125,2495,0.00,0.00,0,0,2501,2497,2496,2492,2491,2497,2492,26,370,500,1490,5,1,5160000,129,118.81,2.45,12,0.00,21.00,1017.00,3400,20240521,-26.62,1405,20250221,77.58,3100,-19.52,20250327,1405,77.58,20250221,3400,-26.62,20240521,1405,77.58,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N 20250508,160932,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-105,5,-4.04,257485,103,735.71,2500,2500,2495,2990,2210,2600,2499.85,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,26,390,500,1560,5,1,5160000,129,118.81,2.45,12,0.00,21.00,1017.00,3400,20240521,-26.62,1405,20250221,77.58,3100,-19.52,20250327,1405,77.58,20250221,3400,-26.62,20240521,1405,77.58,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N 20250508,150943,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-105,5,-4.04,27495,11,78.57,2500,2500,2495,2990,2210,2600,2499.55,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,26,390,500,1560,5,1,5160000,129,118.81,2.45,12,0.00,21.00,1017.00,3400,20240521,-26.62,1405,20250221,77.58,3100,-19.52,20250327,1405,77.58,20250221,3400,-26.62,20240521,1405,77.58,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N 20250508,140940,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-100,5,-3.85,25000,10,71.43,2500,2500,2500,2990,2210,2600,2500.00,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,26,390,500,1560,5,1,5160000,129,119.05,2.46,12,0.00,21.00,1017.00,3400,20240521,-26.47,1405,20250221,77.94,3100,-19.35,20250327,1405,77.94,20250221,3400,-26.47,20240521,1405,77.94,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N diff --git a/254490/price/prices-20250501.csv b/254490/price/prices-20250501.csv index 6c35cb8448a2..375c3a9b64a2 100644 --- a/254490/price/prices-20250501.csv +++ b/254490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160938,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13350,-430,5,-3.12,1154050185,86185,45.11,13780,13780,13210,17910,9650,13780,13390.40,0.55,0,-6083,14306,14042,13826,13562,13346,13935,13455,14,4130,100,9920,10,1,14438000,1927,31.86,2.24,12,0.60,419.00,5948.00,20000,20241015,-33.25,9100,20250409,46.70,16380,-18.50,20250425,9100,46.70,20250409,20000,-33.25,20241015,9100,46.70,20250409,3.31,Y,254490,100,14 억,,79348,N,N,17117,N,00,N +20250509,150949,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13390,-390,5,-2.83,1050108765,78399,41.04,13780,13780,13210,17910,9650,13780,13394.42,0.55,0,-7901,14306,14042,13826,13562,13346,13935,13455,14,4130,100,9920,10,1,14438000,1933,31.96,2.25,12,0.54,419.00,5948.00,20000,20241015,-33.05,9100,20250409,47.14,16380,-18.25,20250425,9100,47.14,20250409,20000,-33.05,20241015,9100,47.14,20250409,3.31,Y,254490,100,14 억,,79348,N,N,23153,N,00,N +20250509,140945,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13320,-460,5,-3.34,912301645,68071,35.63,13780,13780,13210,17910,9650,13780,13402.21,0.55,0,-8382,14306,14042,13826,13562,13346,13935,13455,14,4130,100,9920,10,1,14438000,1923,31.79,2.24,12,0.47,419.00,5948.00,20000,20241015,-33.40,9100,20250409,46.37,16380,-18.68,20250425,9100,46.37,20250409,20000,-33.40,20241015,9100,46.37,20250409,3.31,Y,254490,100,14 억,,79348,N,N,23153,N,00,N +20250509,130944,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13310,-470,5,-3.41,823078800,61368,32.12,13780,13780,13210,17910,9650,13780,13412.18,0.55,0,-11325,14306,14042,13826,13562,13346,13935,13455,14,4130,100,9920,10,1,14438000,1922,31.77,2.24,12,0.43,419.00,5948.00,20000,20241015,-33.45,9100,20250409,46.26,16380,-18.74,20250425,9100,46.26,20250409,20000,-33.45,20241015,9100,46.26,20250409,3.31,Y,254490,100,14 억,,79348,N,N,23153,N,00,N +20250509,120946,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13250,-530,5,-3.85,731837220,54509,28.53,13780,13780,13210,17910,9650,13780,13425.99,0.55,0,-7767,14306,14042,13826,13562,13346,13935,13455,14,4130,100,9920,10,1,14438000,1913,31.62,2.23,12,0.38,419.00,5948.00,20000,20241015,-33.75,9100,20250409,45.60,16380,-19.11,20250425,9100,45.60,20250409,20000,-33.75,20241015,9100,45.60,20250409,3.31,Y,254490,100,14 억,,79348,N,N,23153,N,00,N +20250509,110942,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13300,-480,5,-3.48,669606540,49817,26.08,13780,13780,13210,17910,9650,13780,13441.33,0.55,0,-8786,14306,14042,13826,13562,13346,13935,13455,14,4130,100,9920,10,1,14438000,1920,31.74,2.24,12,0.35,419.00,5948.00,20000,20241015,-33.50,9100,20250409,46.15,16380,-18.80,20250425,9100,46.15,20250409,20000,-33.50,20241015,9100,46.15,20250409,3.31,Y,254490,100,14 억,,79348,N,N,23153,N,00,N +20250509,100946,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13360,-420,5,-3.05,526490490,39056,20.44,13780,13780,13300,17910,9650,13780,13480.40,0.55,0,-8641,14306,14042,13826,13562,13346,13935,13455,14,4130,100,9920,10,1,14438000,1929,31.89,2.25,12,0.27,419.00,5948.00,20000,20241015,-33.20,9100,20250409,46.81,16380,-18.44,20250425,9100,46.81,20250409,20000,-33.20,20241015,9100,46.81,20250409,3.31,Y,254490,100,14 억,,79348,N,N,23153,N,00,N +20250509,090949,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13560,-220,5,-1.60,130290190,9521,4.98,13780,13780,13560,17910,9650,13780,13684.51,0.55,0,-1510,14306,14042,13826,13562,13346,13935,13455,14,4130,100,9920,10,1,14438000,1958,32.36,2.28,12,0.07,419.00,5948.00,20000,20241015,-32.20,9100,20250409,49.01,16380,-17.22,20250425,9100,49.01,20250409,20000,-32.20,20241015,9100,49.01,20250409,3.31,Y,254490,100,14 억,,79348,N,N,23153,N,00,N 20250508,160932,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13780,500,2,3.77,2635968005,191050,267.84,14090,14090,13610,17260,9300,13280,13797.29,0.71,0,-21384,13653,13466,13283,13096,12913,13375,13005,14,3980,100,9560,10,1,14438000,1990,32.89,2.32,12,1.32,419.00,5948.00,20000,20241015,-31.10,9100,20250409,51.43,16380,-15.87,20250425,9100,51.43,20250409,20000,-31.10,20241015,9100,51.43,20250409,3.29,Y,254490,100,14 억,,101881,N,N,23153,N,00,N 20250508,150944,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13720,440,2,3.31,2528137965,183212,256.85,14090,14090,13610,17260,9300,13280,13798.98,0.71,0,-19155,13653,13466,13283,13096,12913,13375,13005,14,3980,100,9560,10,1,14438000,1981,32.74,2.31,12,1.27,419.00,5948.00,20000,20241015,-31.40,9100,20250409,50.77,16380,-16.24,20250425,9100,50.77,20250409,20000,-31.40,20241015,9100,50.77,20250409,3.29,Y,254490,100,14 억,,101881,N,N,9505,N,00,N 20250508,140940,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13770,490,2,3.69,2370269115,171727,240.75,14090,14090,13610,17260,9300,13280,13802.54,0.71,0,-23675,13653,13466,13283,13096,12913,13375,13005,14,3980,100,9560,10,1,14438000,1988,32.86,2.32,12,1.19,419.00,5948.00,20000,20241015,-31.15,9100,20250409,51.32,16380,-15.93,20250425,9100,51.32,20250409,20000,-31.15,20241015,9100,51.32,20250409,3.29,Y,254490,100,14 억,,101881,N,N,9505,N,00,N diff --git a/255220/price/prices-20250501.csv b/255220/price/prices-20250501.csv index edf9ac51eb62..035ebe5e6e25 100644 --- a/255220/price/prices-20250501.csv +++ b/255220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2485,-5,5,-0.20,1075737152,430642,71.88,2515,2540,2455,3235,1745,2490,2497.99,1.06,0,11491,2580,2535,2500,2455,2420,2517,2437,98,745,100,1540,5,1,98425162,2446,-5.53,2.29,12,0.44,-449.00,1087.00,4005,20240731,-37.95,1229,20240705,102.20,3955,-37.17,20250213,1914,29.83,20250409,4005,-37.95,20240731,1229,102.20,20240705,2.62,Y,255220,100,98 억,,1044613,N,N,7362,N,00,N +20250509,150949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2490,0,3,0.00,995530957,398394,66.50,2515,2540,2455,3235,1745,2490,2498.86,1.06,0,9117,2580,2535,2500,2455,2420,2517,2437,98,745,100,1540,5,1,98425162,2451,-5.55,2.29,12,0.40,-449.00,1087.00,4005,20240731,-37.83,1229,20240705,102.60,3955,-37.04,20250213,1914,30.09,20250409,4005,-37.83,20240731,1229,102.60,20240705,2.62,Y,255220,100,98 억,,1044613,N,N,85020,N,00,N +20250509,140946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2480,-10,5,-0.40,853293707,341018,56.92,2515,2540,2455,3235,1745,2490,2502.20,1.06,0,18504,2580,2535,2500,2455,2420,2517,2437,98,745,100,1540,5,1,98425162,2441,-5.52,2.28,12,0.35,-449.00,1087.00,4005,20240731,-38.08,1229,20240705,101.79,3955,-37.29,20250213,1914,29.57,20250409,4005,-38.08,20240731,1229,101.79,20240705,2.62,Y,255220,100,98 억,,1044613,N,N,85020,N,00,N +20250509,130944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2477,-13,5,-0.52,796776295,318269,53.12,2515,2540,2455,3235,1745,2490,2503.47,1.06,0,21344,2580,2535,2500,2455,2420,2517,2437,98,745,100,1540,5,1,98425162,2438,-5.52,2.28,12,0.32,-449.00,1087.00,4005,20240731,-38.15,1229,20240705,101.55,3955,-37.37,20250213,1914,29.41,20250409,4005,-38.15,20240731,1229,101.55,20240705,2.62,Y,255220,100,98 억,,1044613,N,N,85020,N,00,N +20250509,120946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2500,10,2,0.40,662872310,264374,44.13,2515,2540,2490,3235,1745,2490,2507.33,1.06,0,30905,2580,2535,2500,2455,2420,2517,2437,98,745,100,1540,5,1,98425162,2461,-5.57,2.30,12,0.27,-449.00,1087.00,4005,20240731,-37.58,1229,20240705,103.42,3955,-36.79,20250213,1914,30.62,20250409,4005,-37.58,20240731,1229,103.42,20240705,2.62,Y,255220,100,98 억,,1044613,N,N,85020,N,00,N +20250509,110942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2505,15,2,0.60,598854295,238790,39.86,2515,2540,2490,3235,1745,2490,2507.87,1.06,0,36539,2580,2535,2500,2455,2420,2517,2437,98,745,100,1540,5,1,98425162,2466,-5.58,2.30,12,0.24,-449.00,1087.00,4005,20240731,-37.45,1229,20240705,103.82,3955,-36.66,20250213,1914,30.88,20250409,4005,-37.45,20240731,1229,103.82,20240705,2.62,Y,255220,100,98 억,,1044613,N,N,85020,N,00,N +20250509,100947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2505,15,2,0.60,392834990,156702,26.16,2515,2540,2490,3235,1745,2490,2506.89,1.06,0,12042,2580,2535,2500,2455,2420,2517,2437,98,745,100,1540,5,1,98425162,2466,-5.58,2.30,12,0.16,-449.00,1087.00,4005,20240731,-37.45,1229,20240705,103.82,3955,-36.66,20250213,1914,30.88,20250409,4005,-37.45,20240731,1229,103.82,20240705,2.62,Y,255220,100,98 억,,1044613,N,N,85020,N,00,N +20250509,090949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2520,30,2,1.20,108052125,42836,7.15,2515,2540,2510,3235,1745,2490,2522.46,1.06,0,10058,2580,2535,2500,2455,2420,2517,2437,98,745,100,1540,5,1,98425162,2480,-5.61,2.32,12,0.04,-449.00,1087.00,4005,20240731,-37.08,1229,20240705,105.04,3955,-36.28,20250213,1914,31.66,20250409,4005,-37.08,20240731,1229,105.04,20240705,2.62,Y,255220,100,98 억,,1044613,N,N,85020,N,00,N 20250508,160932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2490,-80,5,-3.11,1497456261,599098,72.02,2530,2545,2465,3340,1800,2570,2499.52,1.31,0,-168342,2720,2645,2515,2440,2310,2682,2477,98,770,100,1590,5,1,98425162,2451,-5.55,2.29,12,0.61,-449.00,1087.00,4005,20240731,-37.83,1229,20240705,102.60,3955,-37.04,20250213,1914,30.09,20250409,4005,-37.83,20240731,1229,102.60,20240705,2.59,Y,255220,100,98 억,,1290580,N,N,85020,N,00,N 20250508,150944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2500,-70,5,-2.72,1422023656,568826,68.39,2530,2545,2465,3340,1800,2570,2499.93,1.31,0,-164719,2720,2645,2515,2440,2310,2682,2477,98,770,100,1590,5,1,98425162,2461,-5.57,2.30,12,0.58,-449.00,1087.00,4005,20240731,-37.58,1229,20240705,103.42,3955,-36.79,20250213,1914,30.62,20250409,4005,-37.58,20240731,1229,103.42,20240705,2.59,Y,255220,100,98 억,,1290580,N,N,31512,N,00,N 20250508,140940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2505,-65,5,-2.53,1245755401,498432,59.92,2530,2545,2465,3340,1800,2570,2499.35,1.31,0,-149777,2720,2645,2515,2440,2310,2682,2477,98,770,100,1590,5,1,98425162,2466,-5.58,2.30,12,0.51,-449.00,1087.00,4005,20240731,-37.45,1229,20240705,103.82,3955,-36.66,20250213,1914,30.88,20250409,4005,-37.45,20240731,1229,103.82,20240705,2.59,Y,255220,100,98 억,,1290580,N,N,31512,N,00,N diff --git a/255440/price/prices-20250501.csv b/255440/price/prices-20250501.csv index 32a7ec878349..6ce7ebd3e122 100644 --- a/255440/price/prices-20250501.csv +++ b/255440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,10,2,0.15,76863565,11266,59.46,6980,6980,6740,8930,4810,6870,6822.61,0.81,0,270,6990,6930,6890,6830,6790,6910,6810,66,2060,500,4250,10,1,13058000,898,-8.99,0.62,12,0.09,-765.00,11156.00,12930,20240503,-46.79,6400,20250407,7.50,9890,-30.43,20250109,6400,7.50,20250407,12270,-43.93,20240509,6400,7.50,20250407,0.47,Y,255440,500,65 억,,105935,N,N,1416,N,00,N +20250509,150950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,10,2,0.15,75824685,11115,58.66,6980,6980,6740,8930,4810,6870,6821.83,0.81,0,370,6990,6930,6890,6830,6790,6910,6810,66,2060,500,4250,10,1,13058000,898,-8.99,0.62,12,0.09,-765.00,11156.00,12930,20240503,-46.79,6400,20250407,7.50,9890,-30.43,20250109,6400,7.50,20250407,12270,-43.93,20240509,6400,7.50,20250407,0.47,Y,255440,500,65 억,,105935,N,N,1866,N,00,N +20250509,140946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,10,2,0.15,58869075,8637,45.58,6980,6980,6740,8930,4810,6870,6815.92,0.81,0,-1651,6990,6930,6890,6830,6790,6910,6810,66,2060,500,4250,10,1,13058000,898,-8.99,0.62,12,0.07,-765.00,11156.00,12930,20240503,-46.79,6400,20250407,7.50,9890,-30.43,20250109,6400,7.50,20250407,12270,-43.93,20240509,6400,7.50,20250407,0.47,Y,255440,500,65 억,,105935,N,N,1866,N,00,N +20250509,130945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,0,3,0.00,55608765,8163,43.08,6980,6980,6740,8930,4810,6870,6812.30,0.81,0,-1263,6990,6930,6890,6830,6790,6910,6810,66,2060,500,4250,10,1,13058000,897,-8.98,0.62,12,0.06,-765.00,11156.00,12930,20240503,-46.87,6400,20250407,7.34,9890,-30.54,20250109,6400,7.34,20250407,12270,-44.01,20240509,6400,7.34,20250407,0.47,Y,255440,500,65 억,,105935,N,N,1866,N,00,N +20250509,120947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6840,-30,5,-0.44,52518030,7711,40.70,6980,6980,6740,8930,4810,6870,6810.79,0.81,0,-1034,6990,6930,6890,6830,6790,6910,6810,66,2060,500,4250,10,1,13058000,893,-8.94,0.61,12,0.06,-765.00,11156.00,12930,20240503,-47.10,6400,20250407,6.88,9890,-30.84,20250109,6400,6.88,20250407,12270,-44.25,20240509,6400,6.88,20250407,0.47,Y,255440,500,65 억,,105935,N,N,1866,N,00,N +20250509,110942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,10,2,0.15,50337750,7394,39.02,6980,6980,6740,8930,4810,6870,6807.92,0.81,0,-758,6990,6930,6890,6830,6790,6910,6810,66,2060,500,4250,10,1,13058000,898,-8.99,0.62,12,0.06,-765.00,11156.00,12930,20240503,-46.79,6400,20250407,7.50,9890,-30.43,20250109,6400,7.50,20250407,12270,-43.93,20240509,6400,7.50,20250407,0.47,Y,255440,500,65 억,,105935,N,N,1866,N,00,N +20250509,100947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,0,3,0.00,44002990,6470,34.15,6980,6980,6740,8930,4810,6870,6801.08,0.81,0,-479,6990,6930,6890,6830,6790,6910,6810,66,2060,500,4250,10,1,13058000,897,-8.98,0.62,12,0.05,-765.00,11156.00,12930,20240503,-46.87,6400,20250407,7.34,9890,-30.54,20250109,6400,7.34,20250407,12270,-44.01,20240509,6400,7.34,20250407,0.47,Y,255440,500,65 억,,105935,N,N,1866,N,00,N +20250509,090950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6960,90,2,1.31,13940,2,0.01,6980,6980,6960,8930,4810,6870,6970.00,0.81,0,0,6990,6930,6890,6830,6790,6910,6810,66,2060,500,4250,10,1,13058000,909,-9.10,0.62,12,0.00,-765.00,11156.00,12930,20240503,-46.17,6400,20250407,8.75,9890,-29.63,20250109,6400,8.75,20250407,12270,-43.28,20240509,6400,8.75,20250407,0.47,Y,255440,500,65 억,,105935,N,N,1866,N,00,N 20250508,160932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,-80,5,-1.15,130321765,18948,144.81,6900,6950,6850,9030,4870,6950,6877.86,0.81,0,1292,7236,7092,7006,6862,6776,7050,6820,66,2080,500,4300,10,1,13058000,897,-8.98,0.62,12,0.15,-765.00,11156.00,12930,20240503,-46.87,6400,20250407,7.34,9890,-30.54,20250109,6400,7.34,20250407,12340,-44.33,20240508,6400,7.34,20250407,0.47,Y,255440,500,65 억,,106144,N,N,1866,N,00,N 20250508,150944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,-80,5,-1.15,114714045,16676,127.44,6900,6950,6850,9030,4870,6950,6878.99,0.81,0,937,7236,7092,7006,6862,6776,7050,6820,66,2080,500,4300,10,1,13058000,897,-8.98,0.62,12,0.13,-765.00,11156.00,12930,20240503,-46.87,6400,20250407,7.34,9890,-30.54,20250109,6400,7.34,20250407,12340,-44.33,20240508,6400,7.34,20250407,0.47,Y,255440,500,65 억,,106144,N,N,127,N,00,N 20250508,140940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6860,-90,5,-1.29,92389210,13432,102.65,6900,6950,6850,9030,4870,6950,6878.29,0.81,0,483,7236,7092,7006,6862,6776,7050,6820,66,2080,500,4300,10,1,13058000,896,-8.97,0.61,12,0.10,-765.00,11156.00,12930,20240503,-46.95,6400,20250407,7.19,9890,-30.64,20250109,6400,7.19,20250407,12340,-44.41,20240508,6400,7.19,20250407,0.47,Y,255440,500,65 억,,106144,N,N,127,N,00,N diff --git a/256150/price/prices-20250501.csv b/256150/price/prices-20250501.csv index bdc95eaf6139..71ecdc246e44 100644 --- a/256150/price/prices-20250501.csv +++ b/256150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,30,2,0.50,18734750,3105,35.40,6040,6070,5970,7850,4230,6040,6033.74,1.54,0,-241,6093,6066,6023,5996,5953,6080,6010,42,1810,500,4340,10,1,8395000,510,14.08,0.81,12,0.04,431.00,7477.00,7360,20241015,-17.53,5480,20250409,10.77,7180,-15.46,20250116,5480,10.77,20250409,7360,-17.53,20241015,5480,10.77,20250409,0.44,Y,256150,500,41 억,,128976,N,N,0,N,00,N +20250509,150950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,30,2,0.50,18595140,3082,35.14,6040,6070,5970,7850,4230,6040,6033.47,1.54,0,-235,6093,6066,6023,5996,5953,6080,6010,42,1810,500,4340,10,1,8395000,510,14.08,0.81,12,0.04,431.00,7477.00,7360,20241015,-17.53,5480,20250409,10.77,7180,-15.46,20250116,5480,10.77,20250409,7360,-17.53,20241015,5480,10.77,20250409,0.44,Y,256150,500,41 억,,128976,N,N,0,N,00,N +20250509,140946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,10,2,0.17,7717950,1284,14.64,6040,6070,5970,7850,4230,6040,6010.86,1.54,0,-229,6093,6066,6023,5996,5953,6080,6010,42,1810,500,4340,10,1,8395000,508,14.04,0.81,12,0.02,431.00,7477.00,7360,20241015,-17.80,5480,20250409,10.40,7180,-15.74,20250116,5480,10.40,20250409,7360,-17.80,20241015,5480,10.40,20250409,0.44,Y,256150,500,41 억,,128976,N,N,0,N,00,N +20250509,130945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,10,2,0.17,6482260,1079,12.30,6040,6070,5970,7850,4230,6040,6007.66,1.54,0,-179,6093,6066,6023,5996,5953,6080,6010,42,1810,500,4340,10,1,8395000,508,14.04,0.81,12,0.01,431.00,7477.00,7360,20241015,-17.80,5480,20250409,10.40,7180,-15.74,20250116,5480,10.40,20250409,7360,-17.80,20241015,5480,10.40,20250409,0.44,Y,256150,500,41 억,,128976,N,N,0,N,00,N +20250509,120947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-40,5,-0.66,5589580,931,10.62,6040,6070,5970,7850,4230,6040,6003.85,1.54,0,-131,6093,6066,6023,5996,5953,6080,6010,42,1810,500,4340,10,1,8395000,504,13.92,0.80,12,0.01,431.00,7477.00,7360,20241015,-18.48,5480,20250409,9.49,7180,-16.43,20250116,5480,9.49,20250409,7360,-18.48,20241015,5480,9.49,20250409,0.44,Y,256150,500,41 억,,128976,N,N,0,N,00,N +20250509,110943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-40,5,-0.66,2534010,421,4.80,6040,6070,5970,7850,4230,6040,6019.03,1.54,0,-100,6093,6066,6023,5996,5953,6080,6010,42,1810,500,4340,10,1,8395000,504,13.92,0.80,12,0.01,431.00,7477.00,7360,20241015,-18.48,5480,20250409,9.49,7180,-16.43,20250116,5480,9.49,20250409,7360,-18.48,20241015,5480,9.49,20250409,0.44,Y,256150,500,41 억,,128976,N,N,0,N,00,N +20250509,100947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-50,5,-0.83,2486000,413,4.71,6040,6070,5970,7850,4230,6040,6019.37,1.54,0,-99,6093,6066,6023,5996,5953,6080,6010,42,1810,500,4340,10,1,8395000,503,13.90,0.80,12,0.00,431.00,7477.00,7360,20241015,-18.61,5480,20250409,9.31,7180,-16.57,20250116,5480,9.31,20250409,7360,-18.61,20241015,5480,9.31,20250409,0.44,Y,256150,500,41 억,,128976,N,N,0,N,00,N +20250509,090950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,10,2,0.17,858600,142,1.62,6040,6050,5970,7850,4230,6040,6046.48,1.54,0,-141,6093,6066,6023,5996,5953,6080,6010,42,1810,500,4340,10,1,8395000,508,14.04,0.81,12,0.00,431.00,7477.00,7360,20241015,-17.80,5480,20250409,10.40,7180,-15.74,20250116,5480,10.40,20250409,7360,-17.80,20241015,5480,10.40,20250409,0.44,Y,256150,500,41 억,,128976,N,N,0,N,00,N 20250508,160933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,30,2,0.50,52468010,8763,239.49,6000,6050,5980,7810,4210,6010,5987.45,1.54,0,39,6136,6072,5966,5902,5796,6105,5935,42,1800,500,4320,10,1,8395000,507,14.01,0.81,12,0.10,431.00,7477.00,7360,20241015,-17.93,5480,20250409,10.22,7180,-15.88,20250116,5480,10.22,20250409,7360,-17.93,20241015,5480,10.22,20250409,0.44,Y,256150,500,41 억,,129300,N,N,0,N,00,N 20250508,150944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,40,2,0.67,49955370,8347,228.12,6000,6050,5980,7810,4210,6010,5984.83,1.54,0,450,6136,6072,5966,5902,5796,6105,5935,42,1800,500,4320,10,1,8395000,508,14.04,0.81,12,0.10,431.00,7477.00,7360,20241015,-17.80,5480,20250409,10.40,7180,-15.74,20250116,5480,10.40,20250409,7360,-17.80,20241015,5480,10.40,20250409,0.44,Y,256150,500,41 억,,129300,N,N,0,N,00,N 20250508,140941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,30,2,0.50,49242470,8229,224.90,6000,6050,5980,7810,4210,6010,5984.02,1.54,0,440,6136,6072,5966,5902,5796,6105,5935,42,1800,500,4320,10,1,8395000,507,14.01,0.81,12,0.10,431.00,7477.00,7360,20241015,-17.93,5480,20250409,10.22,7180,-15.88,20250116,5480,10.22,20250409,7360,-17.93,20241015,5480,10.22,20250409,0.44,Y,256150,500,41 억,,129300,N,N,0,N,00,N diff --git a/256630/price/prices-20250501.csv b/256630/price/prices-20250501.csv index b04600d267d0..cc01272fc79b 100644 --- a/256630/price/prices-20250501.csv +++ b/256630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1200,-3,5,-0.25,18963700,15762,38.81,1214,1214,1195,1563,843,1203,1203.13,0.36,0,256,1213,1207,1199,1193,1185,1211,1197,58,360,100,790,1,1,57997072,696,52.17,0.91,12,0.03,23.00,1314.00,2090,20240425,-42.58,1061,20240806,13.10,1280,-6.25,20250121,1120,7.14,20250131,1911,-37.21,20240509,1061,13.10,20240806,0.17,Y,256630,100,57 억,,210907,N,N,0,N,00,N +20250509,150950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1200,-3,5,-0.25,18963700,15762,38.81,1214,1214,1195,1563,843,1203,1203.13,0.36,0,256,1213,1207,1199,1193,1185,1211,1197,58,360,100,790,1,1,57997072,696,52.17,0.91,12,0.03,23.00,1314.00,2090,20240425,-42.58,1061,20240806,13.10,1280,-6.25,20250121,1120,7.14,20250131,1911,-37.21,20240509,1061,13.10,20240806,0.17,Y,256630,100,57 억,,210907,N,N,0,N,00,N +20250509,140946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1201,-2,5,-0.17,18949340,15750,38.78,1214,1214,1195,1563,843,1203,1203.13,0.36,0,250,1213,1207,1199,1193,1185,1211,1197,58,360,100,790,1,1,57997072,697,52.22,0.91,12,0.03,23.00,1314.00,2090,20240425,-42.54,1061,20240806,13.20,1280,-6.17,20250121,1120,7.23,20250131,1911,-37.15,20240509,1061,13.20,20240806,0.17,Y,256630,100,57 억,,210907,N,N,0,N,00,N +20250509,130945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1203,0,3,0.00,14715211,12208,30.06,1214,1214,1199,1563,843,1203,1205.37,0.36,0,232,1213,1207,1199,1193,1185,1211,1197,58,360,100,790,1,1,57997072,698,52.30,0.92,12,0.02,23.00,1314.00,2090,20240425,-42.44,1061,20240806,13.38,1280,-6.02,20250121,1120,7.41,20250131,1911,-37.05,20240509,1061,13.38,20240806,0.17,Y,256630,100,57 억,,210907,N,N,0,N,00,N +20250509,120947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1203,0,3,0.00,13410691,11121,27.38,1214,1214,1199,1563,843,1203,1205.89,0.36,0,232,1213,1207,1199,1193,1185,1211,1197,58,360,100,790,1,1,57997072,698,52.30,0.92,12,0.02,23.00,1314.00,2090,20240425,-42.44,1061,20240806,13.38,1280,-6.02,20250121,1120,7.41,20250131,1911,-37.05,20240509,1061,13.38,20240806,0.17,Y,256630,100,57 억,,210907,N,N,0,N,00,N +20250509,110943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1203,0,3,0.00,13239865,10979,27.03,1214,1214,1199,1563,843,1203,1205.93,0.36,0,130,1213,1207,1199,1193,1185,1211,1197,58,360,100,790,1,1,57997072,698,52.30,0.92,12,0.02,23.00,1314.00,2090,20240425,-42.44,1061,20240806,13.38,1280,-6.02,20250121,1120,7.41,20250131,1911,-37.05,20240509,1061,13.38,20240806,0.17,Y,256630,100,57 억,,210907,N,N,0,N,00,N +20250509,100947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1203,0,3,0.00,11700051,9698,23.88,1214,1214,1203,1563,843,1203,1206.44,0.36,0,198,1213,1207,1199,1193,1185,1211,1197,58,360,100,790,1,1,57997072,698,52.30,0.92,12,0.02,23.00,1314.00,2090,20240425,-42.44,1061,20240806,13.38,1280,-6.02,20250121,1120,7.41,20250131,1911,-37.05,20240509,1061,13.38,20240806,0.17,Y,256630,100,57 억,,210907,N,N,0,N,00,N +20250509,090950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1209,6,2,0.50,4156763,3440,8.47,1214,1214,1204,1563,843,1203,1208.36,0.36,0,0,1213,1207,1199,1193,1185,1211,1197,58,360,100,790,1,1,57997072,701,52.57,0.92,12,0.01,23.00,1314.00,2090,20240425,-42.15,1061,20240806,13.95,1280,-5.55,20250121,1120,7.95,20250131,1911,-36.73,20240509,1061,13.95,20240806,0.17,Y,256630,100,57 억,,210907,N,N,0,N,00,N 20250508,160933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1203,12,2,1.01,48629230,40603,232.82,1200,1205,1191,1548,834,1191,1197.68,0.37,0,-27,1204,1197,1186,1179,1168,1201,1183,58,357,100,780,1,1,57997072,698,52.30,0.92,12,0.07,23.00,1314.00,2190,20240424,-45.07,1061,20240806,13.38,1280,-6.02,20250121,1120,7.41,20250131,1919,-37.31,20240508,1061,13.38,20240806,0.17,Y,256630,100,57 억,,213081,N,N,0,N,00,N 20250508,150945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1200,9,2,0.76,47479111,39645,227.32,1200,1205,1191,1548,834,1191,1197.61,0.37,0,-27,1204,1197,1186,1179,1168,1201,1183,58,357,100,780,1,1,57997072,696,52.17,0.91,12,0.07,23.00,1314.00,2190,20240424,-45.21,1061,20240806,13.10,1280,-6.25,20250121,1120,7.14,20250131,1919,-37.47,20240508,1061,13.10,20240806,0.17,Y,256630,100,57 억,,213081,N,N,0,N,00,N 20250508,140941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1200,9,2,0.76,43840711,36613,209.94,1200,1205,1191,1548,834,1191,1197.41,0.37,0,-52,1204,1197,1186,1179,1168,1201,1183,58,357,100,780,1,1,57997072,696,52.17,0.91,12,0.06,23.00,1314.00,2190,20240424,-45.21,1061,20240806,13.10,1280,-6.25,20250121,1120,7.14,20250131,1919,-37.47,20240508,1061,13.10,20240806,0.17,Y,256630,100,57 억,,213081,N,N,0,N,00,N diff --git a/256840/price/prices-20250501.csv b/256840/price/prices-20250501.csv index e41ca60b8d17..8f749e4d14a7 100644 --- a/256840/price/prices-20250501.csv +++ b/256840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4245,-95,5,-2.19,819127867,191472,56.88,4375,4395,4230,5640,3040,4340,4278.08,4.36,0,-31834,4530,4435,4265,4170,4000,4482,4217,68,1300,100,3120,5,1,68394886,2903,21.66,1.25,12,0.28,196.00,3385.00,7200,20240726,-41.04,3475,20250409,22.16,5000,-15.10,20250103,3475,22.16,20250409,7200,-41.04,20240726,3475,22.16,20250409,2.15,Y,256840,100,68 억,,2985242,N,N,6814,N,00,N +20250509,150950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4255,-85,5,-1.96,750457482,175342,52.09,4375,4395,4230,5640,3040,4340,4279.96,4.36,0,-35008,4530,4435,4265,4170,4000,4482,4217,68,1300,100,3120,5,1,68394886,2910,21.71,1.26,12,0.26,196.00,3385.00,7200,20240726,-40.90,3475,20250409,22.45,5000,-14.90,20250103,3475,22.45,20250409,7200,-40.90,20240726,3475,22.45,20250409,2.15,Y,256840,100,68 억,,2985242,N,N,11789,N,00,N +20250509,140947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4255,-85,5,-1.96,669271607,156296,46.43,4375,4395,4230,5640,3040,4340,4282.08,4.36,0,-28526,4530,4435,4265,4170,4000,4482,4217,68,1300,100,3120,5,1,68394886,2910,21.71,1.26,12,0.23,196.00,3385.00,7200,20240726,-40.90,3475,20250409,22.45,5000,-14.90,20250103,3475,22.45,20250409,7200,-40.90,20240726,3475,22.45,20250409,2.15,Y,256840,100,68 억,,2985242,N,N,11789,N,00,N +20250509,130946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4245,-95,5,-2.19,596788337,139233,41.36,4375,4395,4235,5640,3040,4340,4286.26,4.36,0,-16806,4530,4435,4265,4170,4000,4482,4217,68,1300,100,3120,5,1,68394886,2903,21.66,1.25,12,0.20,196.00,3385.00,7200,20240726,-41.04,3475,20250409,22.16,5000,-15.10,20250103,3475,22.16,20250409,7200,-41.04,20240726,3475,22.16,20250409,2.15,Y,256840,100,68 억,,2985242,N,N,11789,N,00,N +20250509,120947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4250,-90,5,-2.07,537839732,125333,37.23,4375,4395,4235,5640,3040,4340,4291.29,4.36,0,-10037,4530,4435,4265,4170,4000,4482,4217,68,1300,100,3120,5,1,68394886,2907,21.68,1.26,12,0.18,196.00,3385.00,7200,20240726,-40.97,3475,20250409,22.30,5000,-15.00,20250103,3475,22.30,20250409,7200,-40.97,20240726,3475,22.30,20250409,2.15,Y,256840,100,68 억,,2985242,N,N,11789,N,00,N +20250509,110943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4260,-80,5,-1.84,402416562,93446,27.76,4375,4395,4255,5640,3040,4340,4306.41,4.36,0,-18027,4530,4435,4265,4170,4000,4482,4217,68,1300,100,3120,5,1,68394886,2914,21.73,1.26,12,0.14,196.00,3385.00,7200,20240726,-40.83,3475,20250409,22.59,5000,-14.80,20250103,3475,22.59,20250409,7200,-40.83,20240726,3475,22.59,20250409,2.15,Y,256840,100,68 억,,2985242,N,N,11789,N,00,N +20250509,100948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4275,-65,5,-1.50,315356617,73020,21.69,4375,4395,4275,5640,3040,4340,4318.77,4.36,0,-10054,4530,4435,4265,4170,4000,4482,4217,68,1300,100,3120,5,1,68394886,2924,21.81,1.26,12,0.11,196.00,3385.00,7200,20240726,-40.62,3475,20250409,23.02,5000,-14.50,20250103,3475,23.02,20250409,7200,-40.62,20240726,3475,23.02,20250409,2.15,Y,256840,100,68 억,,2985242,N,N,11789,N,00,N +20250509,090951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4345,5,2,0.12,88270085,20205,6.00,4375,4395,4340,5640,3040,4340,4368.72,4.36,0,-664,4530,4435,4265,4170,4000,4482,4217,68,1300,100,3120,5,1,68394886,2972,22.17,1.28,12,0.03,196.00,3385.00,7200,20240726,-39.65,3475,20250409,25.04,5000,-13.10,20250103,3475,25.04,20250409,7200,-39.65,20240726,3475,25.04,20250409,2.15,Y,256840,100,68 억,,2985242,N,N,11789,N,00,N 20250508,160933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4340,240,2,5.85,1438748370,336635,336.24,4095,4360,4095,5330,2870,4100,4273.91,4.26,0,96753,4210,4155,4090,4035,3970,4122,4002,68,1230,100,2950,5,1,68394886,2968,22.14,1.28,12,0.49,196.00,3385.00,7200,20240726,-39.72,3475,20250409,24.89,5000,-13.20,20250103,3475,24.89,20250409,7200,-39.72,20240726,3475,24.89,20250409,2.19,Y,256840,100,68 억,,2916759,N,N,11789,N,00,N 20250508,150945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4340,240,2,5.85,1295342735,303571,303.21,4095,4360,4095,5330,2870,4100,4267.02,4.26,0,91507,4210,4155,4090,4035,3970,4122,4002,68,1230,100,2950,5,1,68394886,2968,22.14,1.28,12,0.44,196.00,3385.00,7200,20240726,-39.72,3475,20250409,24.89,5000,-13.20,20250103,3475,24.89,20250409,7200,-39.72,20240726,3475,24.89,20250409,2.19,Y,256840,100,68 억,,2916759,N,N,3820,N,00,N 20250508,140941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4310,210,2,5.12,937385700,220901,220.64,4095,4315,4095,5330,2870,4100,4243.47,4.26,0,62983,4210,4155,4090,4035,3970,4122,4002,68,1230,100,2950,5,1,68394886,2948,21.99,1.27,12,0.32,196.00,3385.00,7200,20240726,-40.14,3475,20250409,24.03,5000,-13.80,20250103,3475,24.03,20250409,7200,-40.14,20240726,3475,24.03,20250409,2.19,Y,256840,100,68 억,,2916759,N,N,3820,N,00,N diff --git a/256940/price/prices-20250501.csv b/256940/price/prices-20250501.csv index b0578b6137c3..48b774b85722 100644 --- a/256940/price/prices-20250501.csv +++ b/256940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160939,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12790,2950,1,29.98,32652500135,2666485,1623.48,9850,12790,9780,12790,6890,9840,12245.51,2.52,0,-46525,10600,10220,9920,9540,9240,10410,9730,95,2950,500,6880,10,1,19076310,2440,216.78,4.78,12,13.98,59.00,2674.00,12790,20250509,0.00,4160,20241209,207.45,12790,0.00,20250509,5210,145.49,20250102,12790,0.00,20250509,4160,207.45,20241209,1.35,Y,256940,500,95 억,,481534,N,N,15277,N,00,N +20250509,150951,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12790,2950,1,29.98,32004686635,2615835,1592.64,9850,12790,9780,12790,6890,9840,12234.98,2.52,0,-46528,10600,10220,9920,9540,9240,10410,9730,95,2950,500,6880,10,1,19076310,2440,216.78,4.78,12,13.71,59.00,2674.00,12790,20250509,0.00,4160,20241209,207.45,12790,0.00,20250509,5210,145.49,20250102,12790,0.00,20250509,4160,207.45,20241209,1.35,Y,256940,500,95 억,,481534,N,N,14749,N,00,N +20250509,140947,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12790,2950,1,29.98,31778329215,2598137,1581.87,9850,12790,9780,12790,6890,9840,12231.20,2.52,0,-46462,10600,10220,9920,9540,9240,10410,9730,95,2950,500,6880,10,1,19076310,2440,216.78,4.78,12,13.62,59.00,2674.00,12790,20250509,0.00,4160,20241209,207.45,12790,0.00,20250509,5210,145.49,20250102,12790,0.00,20250509,4160,207.45,20241209,1.35,Y,256940,500,95 억,,481534,N,N,14749,N,00,N +20250509,130946,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12790,2950,1,29.98,31274326475,2558731,1557.87,9850,12790,9780,12790,6890,9840,12222.59,2.52,0,-46347,10600,10220,9920,9540,9240,10410,9730,95,2950,500,6880,10,1,19076310,2440,216.78,4.78,12,13.41,59.00,2674.00,12790,20250509,0.00,4160,20241209,207.45,12790,0.00,20250509,5210,145.49,20250102,12790,0.00,20250509,4160,207.45,20241209,1.35,Y,256940,500,95 억,,481534,N,N,14749,N,00,N +20250509,120948,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12790,2950,1,29.98,20367569630,1703769,1037.33,9850,12790,9780,12790,6890,9840,11954.42,2.52,0,-95383,10600,10220,9920,9540,9240,10410,9730,95,2950,500,6880,10,1,19076310,2440,216.78,4.78,12,8.93,59.00,2674.00,12790,20250509,0.00,4160,20241209,207.45,12790,0.00,20250509,5210,145.49,20250102,12790,0.00,20250509,4160,207.45,20241209,1.35,Y,256940,500,95 억,,481534,N,N,14749,N,00,N +20250509,110943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10540,700,2,7.11,3474861635,325974,198.47,9850,11230,9780,12790,6890,9840,10659.93,2.52,0,-16348,10600,10220,9920,9540,9240,10410,9730,95,2950,500,6880,10,1,19076310,2011,178.64,3.94,12,1.71,59.00,2674.00,12600,20250418,-16.35,4160,20241209,153.37,12600,-16.35,20250418,5210,102.30,20250102,12600,-16.35,20250418,4160,153.37,20241209,1.35,Y,256940,500,95 억,,481534,N,N,14749,N,00,N +20250509,100948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9980,140,2,1.42,338270680,34114,20.77,9850,10040,9780,12790,6890,9840,9915.89,2.52,0,-6918,10600,10220,9920,9540,9240,10410,9730,95,2950,500,6880,10,1,19076310,1904,169.15,3.73,12,0.18,59.00,2674.00,12600,20250418,-20.79,4160,20241209,139.90,12600,-20.79,20250418,5210,91.55,20250102,12600,-20.79,20250418,4160,139.90,20241209,1.35,Y,256940,500,95 억,,481534,N,N,14749,N,00,N +20250509,090951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9910,70,2,0.71,65251120,6620,4.03,9850,9920,9810,12790,6890,9840,9856.66,2.52,0,-2212,10600,10220,9920,9540,9240,10410,9730,95,2950,500,6880,10,1,19076310,1890,167.97,3.71,12,0.03,59.00,2674.00,12600,20250418,-21.35,4160,20241209,138.22,12600,-21.35,20250418,5210,90.21,20250102,12600,-21.35,20250418,4160,138.22,20241209,1.35,Y,256940,500,95 억,,481534,N,N,14749,N,00,N 20250508,160933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9840,20,2,0.20,1621237490,163270,17.10,9820,10300,9620,12760,6880,9820,9930.12,2.58,0,-6557,12793,11306,9913,8426,7033,10610,7730,95,2940,500,6870,10,1,19076310,1877,166.78,3.68,12,0.86,59.00,2674.00,12600,20250418,-21.90,4160,20241209,136.54,12600,-21.90,20250418,5210,88.87,20250102,12600,-21.90,20250418,4160,136.54,20241209,1.35,Y,256940,500,95 억,,491764,N,N,14749,N,00,N 20250508,150945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9860,40,2,0.41,1555894800,156624,16.40,9820,10300,9620,12760,6880,9820,9934.24,2.58,0,-5573,12793,11306,9913,8426,7033,10610,7730,95,2940,500,6870,10,1,19076310,1881,167.12,3.69,12,0.82,59.00,2674.00,12600,20250418,-21.75,4160,20241209,137.02,12600,-21.75,20250418,5210,89.25,20250102,12600,-21.75,20250418,4160,137.02,20241209,1.35,Y,256940,500,95 억,,491764,N,N,14610,N,00,N 20250508,140941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9920,100,2,1.02,1434982670,144352,15.12,9820,10300,9620,12760,6880,9820,9941.19,2.58,0,-6778,12793,11306,9913,8426,7033,10610,7730,95,2940,500,6870,10,1,19076310,1892,168.14,3.71,12,0.76,59.00,2674.00,12600,20250418,-21.27,4160,20241209,138.46,12600,-21.27,20250418,5210,90.40,20250102,12600,-21.27,20250418,4160,138.46,20241209,1.35,Y,256940,500,95 억,,491764,N,N,14610,N,00,N diff --git a/257370/price/prices-20250501.csv b/257370/price/prices-20250501.csv index 6be44c9a0308..23a0f2ca6325 100644 --- a/257370/price/prices-20250501.csv +++ b/257370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2820,-25,5,-0.88,24124570,8596,65.83,2830,2830,2785,3695,1995,2845,2806.49,1.14,0,-1491,2908,2876,2828,2796,2748,2852,2772,63,850,500,1700,5,1,12504861,353,23.90,1.18,12,0.07,118.00,2396.00,10840,20241010,-73.99,2500,20250409,12.80,3835,-26.47,20250106,2500,12.80,20250409,10840,-73.99,20241010,2500,12.80,20250409,0.00,Y,257370,500,62 억,,142023,N,N,749,N,00,N +20250509,150951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2795,-50,5,-1.76,19375820,6908,52.91,2830,2830,2785,3695,1995,2845,2804.84,1.14,0,-1012,2908,2876,2828,2796,2748,2852,2772,63,850,500,1700,5,1,12504861,350,23.69,1.17,12,0.06,118.00,2396.00,10840,20241010,-74.22,2500,20250409,11.80,3835,-27.12,20250106,2500,11.80,20250409,10840,-74.22,20241010,2500,11.80,20250409,0.00,Y,257370,500,62 억,,142023,N,N,1591,N,00,N +20250509,140947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,-45,5,-1.58,16212835,5776,44.24,2830,2830,2800,3695,1995,2845,2806.93,1.14,0,-617,2908,2876,2828,2796,2748,2852,2772,63,850,500,1700,5,1,12504861,350,23.73,1.17,12,0.05,118.00,2396.00,10840,20241010,-74.17,2500,20250409,12.00,3835,-26.99,20250106,2500,12.00,20250409,10840,-74.17,20241010,2500,12.00,20250409,0.00,Y,257370,500,62 억,,142023,N,N,1591,N,00,N +20250509,130946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2805,-40,5,-1.41,11416615,4065,31.13,2830,2830,2800,3695,1995,2845,2808.52,1.14,0,-1225,2908,2876,2828,2796,2748,2852,2772,63,850,500,1700,5,1,12504861,351,23.77,1.17,12,0.03,118.00,2396.00,10840,20241010,-74.12,2500,20250409,12.20,3835,-26.86,20250106,2500,12.20,20250409,10840,-74.12,20241010,2500,12.20,20250409,0.00,Y,257370,500,62 억,,142023,N,N,1591,N,00,N +20250509,120948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,-45,5,-1.58,9394235,3344,25.61,2830,2830,2800,3695,1995,2845,2809.28,1.14,0,-1365,2908,2876,2828,2796,2748,2852,2772,63,850,500,1700,5,1,12504861,350,23.73,1.17,12,0.03,118.00,2396.00,10840,20241010,-74.17,2500,20250409,12.00,3835,-26.99,20250106,2500,12.00,20250409,10840,-74.17,20241010,2500,12.00,20250409,0.00,Y,257370,500,62 억,,142023,N,N,1591,N,00,N +20250509,110944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,-35,5,-1.23,8353550,2973,22.77,2830,2830,2800,3695,1995,2845,2809.80,1.14,0,-1211,2908,2876,2828,2796,2748,2852,2772,63,850,500,1700,5,1,12504861,351,23.81,1.17,12,0.02,118.00,2396.00,10840,20241010,-74.08,2500,20250409,12.40,3835,-26.73,20250106,2500,12.40,20250409,10840,-74.08,20241010,2500,12.40,20250409,0.00,Y,257370,500,62 억,,142023,N,N,1591,N,00,N +20250509,100948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2805,-40,5,-1.41,4629850,1647,12.61,2830,2830,2800,3695,1995,2845,2811.08,1.14,0,-993,2908,2876,2828,2796,2748,2852,2772,63,850,500,1700,5,1,12504861,351,23.77,1.17,12,0.01,118.00,2396.00,10840,20241010,-74.12,2500,20250409,12.20,3835,-26.86,20250106,2500,12.20,20250409,10840,-74.12,20241010,2500,12.20,20250409,0.00,Y,257370,500,62 억,,142023,N,N,1591,N,00,N +20250509,090951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2815,-30,5,-1.05,2038785,725,5.55,2830,2830,2800,3695,1995,2845,2812.12,1.14,0,-592,2908,2876,2828,2796,2748,2852,2772,63,850,500,1700,5,1,12504861,352,23.86,1.17,12,0.01,118.00,2396.00,10840,20241010,-74.03,2500,20250409,12.60,3835,-26.60,20250106,2500,12.60,20250409,10840,-74.03,20241010,2500,12.60,20250409,0.00,Y,257370,500,62 억,,142023,N,N,1591,N,00,N 20250508,160934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2845,35,2,1.25,36717127,13056,98.63,2860,2860,2780,3650,1970,2810,2812.26,1.14,0,-1231,2883,2846,2818,2781,2753,2832,2767,63,840,500,1680,5,1,12504861,356,24.11,1.19,12,0.10,118.00,2396.00,10840,20241010,-73.75,2500,20250409,13.80,3835,-25.81,20250106,2500,13.80,20250409,10840,-73.75,20241010,2500,13.80,20250409,0.00,Y,257370,500,62 억,,143122,N,N,1591,N,00,N 20250508,150945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2815,5,2,0.18,33976152,12091,91.34,2860,2860,2780,3650,1970,2810,2810.04,1.14,0,-1721,2883,2846,2818,2781,2753,2832,2767,63,840,500,1680,5,1,12504861,352,23.86,1.17,12,0.10,118.00,2396.00,10840,20241010,-74.03,2500,20250409,12.60,3835,-26.60,20250106,2500,12.60,20250409,10840,-74.03,20241010,2500,12.60,20250409,0.00,Y,257370,500,62 억,,143122,N,N,0,N,00,N 20250508,140942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2790,-20,5,-0.71,27776872,9877,74.61,2860,2860,2780,3650,1970,2810,2812.28,1.14,0,-622,2883,2846,2818,2781,2753,2832,2767,63,840,500,1680,5,1,12504861,349,23.64,1.16,12,0.08,118.00,2396.00,10840,20241010,-74.26,2500,20250409,11.60,3835,-27.25,20250106,2500,11.60,20250409,10840,-74.26,20241010,2500,11.60,20250409,0.00,Y,257370,500,62 억,,143122,N,N,0,N,00,N diff --git a/257720/price/prices-20250501.csv b/257720/price/prices-20250501.csv index d417335a6c68..79f3e8984f2e 100644 --- a/257720/price/prices-20250501.csv +++ b/257720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160940,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,42650,1350,2,3.27,86220339200,2047891,50.11,41300,43650,40300,53600,28950,41300,42101.85,4.61,0,137938,47133,44216,40583,37666,34033,45675,39125,307,12300,500,28910,50,1,61171908,26090,21.43,9.93,12,3.35,1990.00,4297.00,54200,20240619,-21.31,12910,20240425,230.36,43650,-2.29,20250509,23600,80.72,20250311,54200,-21.31,20240619,15280,179.12,20240509,5.13,Y,257720,500,306 억,,2820944,N,N,122109,N,00,N +20250509,150951,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,42700,1400,2,3.39,82380433000,1957978,47.91,41300,43650,40300,53600,28950,41300,42074.24,4.61,0,137057,47133,44216,40583,37666,34033,45675,39125,307,12300,500,28910,50,1,61171908,26120,21.46,9.94,12,3.20,1990.00,4297.00,54200,20240619,-21.22,12910,20240425,230.75,43650,-2.18,20250509,23600,80.93,20250311,54200,-21.22,20240619,15280,179.45,20240509,5.13,Y,257720,500,306 억,,2820944,N,N,134855,N,00,N +20250509,140947,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,42800,1500,2,3.63,67882941975,1616722,39.56,41300,43650,40300,53600,28950,41300,41988.02,4.61,0,53793,47133,44216,40583,37666,34033,45675,39125,307,12300,500,28910,50,1,61171908,26182,21.51,9.96,12,2.64,1990.00,4297.00,54200,20240619,-21.03,12910,20240425,231.53,43650,-1.95,20250509,23600,81.36,20250311,54200,-21.03,20240619,15280,180.10,20240509,5.13,Y,257720,500,306 억,,2820944,N,N,134855,N,00,N +20250509,130946,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,42350,1050,2,2.54,46625773600,1121417,27.44,41300,43000,40300,53600,28950,41300,41577.56,4.61,0,-48972,47133,44216,40583,37666,34033,45675,39125,307,12300,500,28910,50,1,61171908,25906,21.28,9.86,12,1.83,1990.00,4297.00,54200,20240619,-21.86,12910,20240425,228.04,43500,-2.64,20250508,23600,79.45,20250311,54200,-21.86,20240619,15280,177.16,20240509,5.13,Y,257720,500,306 억,,2820944,N,N,134855,N,00,N +20250509,120948,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,41450,150,2,0.36,31725342075,768898,18.81,41300,42050,40300,53600,28950,41300,41260.79,4.61,0,-62699,47133,44216,40583,37666,34033,45675,39125,307,12300,500,28910,50,1,61171908,25356,20.83,9.65,12,1.26,1990.00,4297.00,54200,20240619,-23.52,12910,20240425,221.07,43500,-4.71,20250508,23600,75.64,20250311,54200,-23.52,20240619,15280,171.27,20240509,5.13,Y,257720,500,306 억,,2820944,N,N,134855,N,00,N +20250509,110944,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,41550,250,2,0.61,28612963750,693672,16.97,41300,42050,40300,53600,28950,41300,41248.55,4.61,0,-75412,47133,44216,40583,37666,34033,45675,39125,307,12300,500,28910,50,1,61171908,25417,20.88,9.67,12,1.13,1990.00,4297.00,54200,20240619,-23.34,12910,20240425,221.84,43500,-4.48,20250508,23600,76.06,20250311,54200,-23.34,20240619,15280,171.92,20240509,5.13,Y,257720,500,306 억,,2820944,N,N,134855,N,00,N +20250509,100949,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,41500,200,2,0.48,21465694950,522398,12.78,41300,42000,40300,53600,28950,41300,41090.68,4.61,0,-57789,47133,44216,40583,37666,34033,45675,39125,307,12300,500,28910,50,1,61171908,25386,20.85,9.66,12,0.85,1990.00,4297.00,54200,20240619,-23.43,12910,20240425,221.46,43500,-4.60,20250508,23600,75.85,20250311,54200,-23.43,20240619,15280,171.60,20240509,5.13,Y,257720,500,306 억,,2820944,N,N,134855,N,00,N +20250509,090951,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,40600,-700,5,-1.69,5045671925,123362,3.02,41300,41300,40400,53600,28950,41300,40901.29,4.61,0,-6839,47133,44216,40583,37666,34033,45675,39125,307,12300,500,28910,50,1,61171908,24836,20.40,9.45,12,0.20,1990.00,4297.00,54200,20240619,-25.09,12910,20240425,214.48,43500,-6.67,20250508,23600,72.03,20250311,54200,-25.09,20240619,15280,165.71,20240509,5.13,Y,257720,500,306 억,,2820944,N,N,134855,N,00,N 20250508,160934,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,41300,4200,2,11.32,168227220325,4086998,826.68,37200,43500,36950,48200,26000,37100,41161.54,4.07,0,313569,38766,37932,37266,36432,35766,37600,36100,307,11100,500,25970,50,1,61171908,25264,20.75,9.61,12,6.68,1990.00,4297.00,54200,20240619,-23.80,12910,20240425,219.91,43500,-5.06,20250508,23600,75.00,20250311,54200,-23.80,20240619,15280,170.29,20240509,5.08,Y,257720,500,306 억,,2488076,N,N,134855,N,00,N 20250508,150946,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,41100,4000,2,10.78,164415220000,3994728,808.02,37200,43500,36950,48200,26000,37100,41158.05,4.07,0,288486,38766,37932,37266,36432,35766,37600,36100,307,11100,500,25970,50,1,61171908,25142,20.65,9.56,12,6.53,1990.00,4297.00,54200,20240619,-24.17,12910,20240425,218.36,43500,-5.52,20250508,23600,74.15,20250311,54200,-24.17,20240619,15280,168.98,20240509,5.08,Y,257720,500,306 억,,2488076,N,N,57540,N,00,N 20250508,140942,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,41200,4100,2,11.05,152498061050,3705653,749.55,37200,43500,36950,48200,26000,37100,41152.82,4.07,0,231486,38766,37932,37266,36432,35766,37600,36100,307,11100,500,25970,50,1,61171908,25203,20.70,9.59,12,6.06,1990.00,4297.00,54200,20240619,-23.99,12910,20240425,219.13,43500,-5.29,20250508,23600,74.58,20250311,54200,-23.99,20240619,15280,169.63,20240509,5.08,Y,257720,500,306 억,,2488076,N,N,57540,N,00,N diff --git a/257990/price/prices-20250501.csv b/257990/price/prices-20250501.csv index a83032c6f504..9356b5ddac93 100644 --- a/257990/price/prices-20250501.csv +++ b/257990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160940,57,100.00,KONEX,,,N,N,N,N, ,N,5900,-90,5,-1.50,16554970,2905,195.10,5990,5990,5600,6880,5100,5990,5698.78,0.00,0,0,6130,6060,5930,5860,5730,6095,5895,29,890,500,4070,10,1,5891392,348,-72.84,1.91,12,0.05,-81.00,3090.00,6400,20250314,-7.81,4200,20240524,40.48,6400,-7.81,20250314,4515,30.68,20250106,6400,-7.81,20250314,4200,40.48,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250509,150951,57,100.00,KONEX,,,N,N,N,N, ,N,5790,-200,5,-3.34,14708270,2592,174.08,5990,5990,5600,6880,5100,5990,5674.49,0.00,0,0,6130,6060,5930,5860,5730,6095,5895,29,890,500,4070,10,1,5891392,341,-71.48,1.87,12,0.04,-81.00,3090.00,6400,20250314,-9.53,4200,20240524,37.86,6400,-9.53,20250314,4515,28.24,20250106,6400,-9.53,20250314,4200,37.86,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250509,140948,57,100.00,KONEX,,,N,N,N,N, ,N,5790,-200,5,-3.34,14708270,2592,174.08,5990,5990,5600,6880,5100,5990,5674.49,0.00,0,0,6130,6060,5930,5860,5730,6095,5895,29,890,500,4070,10,1,5891392,341,-71.48,1.87,12,0.04,-81.00,3090.00,6400,20250314,-9.53,4200,20240524,37.86,6400,-9.53,20250314,4515,28.24,20250106,6400,-9.53,20250314,4200,37.86,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250509,130946,57,100.00,KONEX,,,N,N,N,N, ,N,5790,-200,5,-3.34,14656160,2583,173.47,5990,5990,5600,6880,5100,5990,5674.08,0.00,0,0,6130,6060,5930,5860,5730,6095,5895,29,890,500,4070,10,1,5891392,341,-71.48,1.87,12,0.04,-81.00,3090.00,6400,20250314,-9.53,4200,20240524,37.86,6400,-9.53,20250314,4515,28.24,20250106,6400,-9.53,20250314,4200,37.86,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250509,120949,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-290,5,-4.84,14650370,2582,173.40,5990,5990,5600,6880,5100,5990,5674.04,0.00,0,0,6130,6060,5930,5860,5730,6095,5895,29,890,500,4070,10,1,5891392,336,-70.37,1.84,12,0.04,-81.00,3090.00,6400,20250314,-10.94,4200,20240524,35.71,6400,-10.94,20250314,4515,26.25,20250106,6400,-10.94,20250314,4200,35.71,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250509,110944,57,100.00,KONEX,,,N,N,N,N, ,N,5790,-200,5,-3.34,9541270,1692,113.63,5990,5990,5600,6880,5100,5990,5639.05,0.00,0,0,6130,6060,5930,5860,5730,6095,5895,29,890,500,4070,10,1,5891392,341,-71.48,1.87,12,0.03,-81.00,3090.00,6400,20250314,-9.53,4200,20240524,37.86,6400,-9.53,20250314,4515,28.24,20250106,6400,-9.53,20250314,4200,37.86,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250509,100949,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-190,5,-3.17,5566770,992,66.62,5990,5990,5600,6880,5100,5990,5611.66,0.00,0,0,6130,6060,5930,5860,5730,6095,5895,29,890,500,4070,10,1,5891392,342,-71.60,1.88,12,0.02,-81.00,3090.00,6400,20250314,-9.38,4200,20240524,38.10,6400,-9.38,20250314,4515,28.46,20250106,6400,-9.38,20250314,4200,38.10,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250509,090952,57,100.00,KONEX,,,N,N,N,N, ,N,5990,0,3,0.00,5990,1,0.07,5990,5990,5990,6880,5100,5990,5990.00,0.00,0,0,6130,6060,5930,5860,5730,6095,5895,29,890,500,4070,10,1,5891392,353,-73.95,1.94,12,0.00,-81.00,3090.00,6400,20250314,-6.41,4200,20240524,42.62,6400,-6.41,20250314,4515,32.67,20250106,6400,-6.41,20250314,4200,42.62,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N 20250508,160934,57,100.00,KONEX,,,N,N,N,N, ,N,5990,50,2,0.84,8914260,1489,49633.34,5950,6000,5800,6830,5050,5940,5986.74,0.00,0,0,5940,5940,5940,5940,5940,5940,5940,29,890,500,4030,10,1,5891392,353,-73.95,1.94,12,0.03,-81.00,3090.00,6400,20250314,-6.41,4200,20240524,42.62,6400,-6.41,20250314,4515,32.67,20250106,6400,-6.41,20250314,4200,42.62,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N 20250508,150946,57,100.00,KONEX,,,N,N,N,N, ,N,5990,50,2,0.84,8914260,1489,49633.34,5950,6000,5800,6830,5050,5940,5986.74,0.00,0,0,5940,5940,5940,5940,5940,5940,5940,29,890,500,4030,10,1,5891392,353,-73.95,1.94,12,0.03,-81.00,3090.00,6400,20250314,-6.41,4200,20240524,42.62,6400,-6.41,20250314,4515,32.67,20250106,6400,-6.41,20250314,4200,42.62,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N 20250508,140942,57,100.00,KONEX,,,N,N,N,N, ,N,6000,60,2,1.01,8702420,1453,48433.34,5950,6000,5950,6830,5050,5940,5989.28,0.00,0,0,5940,5940,5940,5940,5940,5940,5940,29,890,500,4030,10,1,5891392,353,-74.07,1.94,12,0.02,-81.00,3090.00,6400,20250314,-6.25,4200,20240524,42.86,6400,-6.25,20250314,4515,32.89,20250106,6400,-6.25,20250314,4200,42.86,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N diff --git a/258050/price/prices-20250501.csv b/258050/price/prices-20250501.csv index 61afd8d54a71..da1b4486827e 100644 --- a/258050/price/prices-20250501.csv +++ b/258050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160940,53,100.00,KONEX,,,N,N,N,N, ,N,579,-4,5,-0.69,254981,512,5120.00,582,582,496,670,496,583,498.01,0.00,0,0,583,583,583,583,583,583,583,10,87,100,340,1,1,9994242,58,-11.82,15.65,12,0.01,-49.00,37.00,770,20240514,-24.81,151,20250321,283.44,588,-1.53,20250507,151,283.44,20250321,770,-24.81,20240514,151,283.44,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N +20250509,150952,53,100.00,KONEX,,,N,N,N,N, ,N,579,-4,5,-0.69,254981,512,5120.00,582,582,496,670,496,583,498.01,0.00,0,0,583,583,583,583,583,583,583,10,87,100,340,1,1,9994242,58,-11.82,15.65,12,0.01,-49.00,37.00,770,20240514,-24.81,151,20250321,283.44,588,-1.53,20250507,151,283.44,20250321,770,-24.81,20240514,151,283.44,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N +20250509,140948,53,100.00,KONEX,,,N,N,N,N, ,N,582,-1,5,-0.17,6402,11,110.00,582,582,582,670,496,583,582.00,0.00,0,0,583,583,583,583,583,583,583,10,87,100,340,1,1,9994242,58,-11.88,15.73,12,0.00,-49.00,37.00,770,20240514,-24.42,151,20250321,285.43,588,-1.02,20250507,151,285.43,20250321,770,-24.42,20240514,151,285.43,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N +20250509,130947,53,100.00,KONEX,,,N,N,N,N, ,N,582,-1,5,-0.17,6402,11,110.00,582,582,582,670,496,583,582.00,0.00,0,0,583,583,583,583,583,583,583,10,87,100,340,1,1,9994242,58,-11.88,15.73,12,0.00,-49.00,37.00,770,20240514,-24.42,151,20250321,285.43,588,-1.02,20250507,151,285.43,20250321,770,-24.42,20240514,151,285.43,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N +20250509,120949,53,100.00,KONEX,,,N,N,N,N, ,N,582,-1,5,-0.17,6402,11,110.00,582,582,582,670,496,583,582.00,0.00,0,0,583,583,583,583,583,583,583,10,87,100,340,1,1,9994242,58,-11.88,15.73,12,0.00,-49.00,37.00,770,20240514,-24.42,151,20250321,285.43,588,-1.02,20250507,151,285.43,20250321,770,-24.42,20240514,151,285.43,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N +20250509,110945,53,100.00,KONEX,,,N,N,N,N, ,N,582,-1,5,-0.17,6402,11,110.00,582,582,582,670,496,583,582.00,0.00,0,0,583,583,583,583,583,583,583,10,87,100,340,1,1,9994242,58,-11.88,15.73,12,0.00,-49.00,37.00,770,20240514,-24.42,151,20250321,285.43,588,-1.02,20250507,151,285.43,20250321,770,-24.42,20240514,151,285.43,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N +20250509,100949,53,100.00,KONEX,,,N,N,N,N, ,N,582,-1,5,-0.17,582,1,10.00,582,582,582,670,496,583,582.00,0.00,0,0,583,583,583,583,583,583,583,10,87,100,340,1,1,9994242,58,-11.88,15.73,12,0.00,-49.00,37.00,770,20240514,-24.42,151,20250321,285.43,588,-1.02,20250507,151,285.43,20250321,770,-24.42,20240514,151,285.43,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N +20250509,090952,53,100.00,KONEX,,,N,N,N,N, ,N,583,0,3,0.00,0,0,0.00,0,0,0,670,496,583,0.00,0.00,0,0,583,583,583,583,583,583,583,10,87,100,340,1,1,9994242,58,-11.90,15.76,12,0.00,-49.00,37.00,770,20240514,-24.29,151,20250321,286.09,588,-0.85,20250507,151,286.09,20250321,770,-24.29,20240514,151,286.09,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N 20250508,160934,53,100.00,KONEX,,,N,N,N,N, ,N,583,-1,5,-0.17,5830,10,0.97,583,583,583,671,497,584,583.00,0.00,0,0,657,620,551,514,445,586,480,10,87,100,350,1,1,9994242,58,-11.90,15.76,12,0.00,-49.00,37.00,770,20240514,-24.29,151,20250321,286.09,588,-0.85,20250507,151,286.09,20250321,770,-24.29,20240514,151,286.09,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N 20250508,150946,53,100.00,KONEX,,,N,N,N,N, ,N,583,-1,5,-0.17,5830,10,0.97,583,583,583,671,497,584,583.00,0.00,0,0,657,620,551,514,445,586,480,10,87,100,350,1,1,9994242,58,-11.90,15.76,12,0.00,-49.00,37.00,770,20240514,-24.29,151,20250321,286.09,588,-0.85,20250507,151,286.09,20250321,770,-24.29,20240514,151,286.09,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N 20250508,140942,53,100.00,KONEX,,,N,N,N,N, ,N,583,-1,5,-0.17,5830,10,0.97,583,583,583,671,497,584,583.00,0.00,0,0,657,620,551,514,445,586,480,10,87,100,350,1,1,9994242,58,-11.90,15.76,12,0.00,-49.00,37.00,770,20240514,-24.29,151,20250321,286.09,588,-0.85,20250507,151,286.09,20250321,770,-24.29,20240514,151,286.09,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N diff --git a/258610/price/prices-20250501.csv b/258610/price/prices-20250501.csv index 4b144a40c430..1e8ec41e0a51 100644 --- a/258610/price/prices-20250501.csv +++ b/258610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1741,-175,5,-9.13,166421939,92393,174.39,1916,1916,1741,2490,1342,1916,1801.24,1.26,0,-6202,2054,1984,1929,1859,1804,1957,1832,134,574,500,1340,1,1,26787133,466,7.84,1.27,12,0.34,222.00,1374.00,2845,20240429,-38.80,1011,20241209,72.21,2550,-31.73,20250415,1206,44.36,20250113,2610,-33.30,20240829,1011,72.21,20241209,0.00,Y,258610,500,133 억,,337972,N,N,2576,N,00,N +20250509,150952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1762,-154,5,-8.04,159810509,88615,167.25,1916,1916,1751,2490,1342,1916,1803.43,1.26,0,-4875,2054,1984,1929,1859,1804,1957,1832,134,574,500,1340,1,1,26787133,472,7.94,1.28,12,0.33,222.00,1374.00,2845,20240429,-38.07,1011,20241209,74.28,2550,-30.90,20250415,1206,46.10,20250113,2610,-32.49,20240829,1011,74.28,20241209,0.00,Y,258610,500,133 억,,337972,N,N,195,N,00,N +20250509,140948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1815,-101,5,-5.27,58500740,31847,60.11,1916,1916,1811,2490,1342,1916,1836.93,1.26,0,-12102,2054,1984,1929,1859,1804,1957,1832,134,574,500,1340,1,1,26787133,486,8.18,1.32,12,0.12,222.00,1374.00,2845,20240429,-36.20,1011,20241209,79.53,2550,-28.82,20250415,1206,50.50,20250113,2610,-30.46,20240829,1011,79.53,20241209,0.00,Y,258610,500,133 억,,337972,N,N,195,N,00,N +20250509,130947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1825,-91,5,-4.75,44103467,23927,45.16,1916,1916,1825,2490,1342,1916,1843.25,1.26,0,-8149,2054,1984,1929,1859,1804,1957,1832,134,574,500,1340,1,1,26787133,489,8.22,1.33,12,0.09,222.00,1374.00,2845,20240429,-35.85,1011,20241209,80.51,2550,-28.43,20250415,1206,51.33,20250113,2610,-30.08,20240829,1011,80.51,20241209,0.00,Y,258610,500,133 억,,337972,N,N,195,N,00,N +20250509,120949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1844,-72,5,-3.76,40894578,22179,41.86,1916,1916,1829,2490,1342,1916,1843.84,1.26,0,-6693,2054,1984,1929,1859,1804,1957,1832,134,574,500,1340,1,1,26787133,494,8.31,1.34,12,0.08,222.00,1374.00,2845,20240429,-35.18,1011,20241209,82.39,2550,-27.69,20250415,1206,52.90,20250113,2610,-29.35,20240829,1011,82.39,20241209,0.00,Y,258610,500,133 억,,337972,N,N,195,N,00,N +20250509,110945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1843,-73,5,-3.81,28831954,15624,29.49,1916,1916,1829,2490,1342,1916,1845.36,1.26,0,-5554,2054,1984,1929,1859,1804,1957,1832,134,574,500,1340,1,1,26787133,494,8.30,1.34,12,0.06,222.00,1374.00,2845,20240429,-35.22,1011,20241209,82.29,2550,-27.73,20250415,1206,52.82,20250113,2610,-29.39,20240829,1011,82.29,20241209,0.00,Y,258610,500,133 억,,337972,N,N,195,N,00,N +20250509,100949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1844,-72,5,-3.76,20639661,11156,21.06,1916,1916,1829,2490,1342,1916,1850.10,1.26,0,-3001,2054,1984,1929,1859,1804,1957,1832,134,574,500,1340,1,1,26787133,494,8.31,1.34,12,0.04,222.00,1374.00,2845,20240429,-35.18,1011,20241209,82.39,2550,-27.69,20250415,1206,52.90,20250113,2610,-29.35,20240829,1011,82.39,20241209,0.00,Y,258610,500,133 억,,337972,N,N,195,N,00,N +20250509,090952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1915,-1,5,-0.05,3831,2,0.00,1916,1916,1915,2490,1342,1916,1915.50,1.26,0,-2,2054,1984,1929,1859,1804,1957,1832,134,574,500,1340,1,1,26787133,513,8.63,1.39,12,0.00,222.00,1374.00,2845,20240429,-32.69,1011,20241209,89.42,2550,-24.90,20250415,1206,58.79,20250113,2610,-26.63,20240829,1011,89.42,20241209,0.00,Y,258610,500,133 억,,337972,N,N,195,N,00,N 20250508,160935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1916,-22,5,-1.14,101179922,52981,175.45,1999,1999,1874,2515,1357,1938,1909.74,1.30,0,-10549,2015,1976,1933,1894,1851,1996,1914,134,577,500,1350,1,1,26787133,513,8.63,1.39,12,0.20,222.00,1374.00,2845,20240429,-32.65,1011,20241209,89.52,2550,-24.86,20250415,1206,58.87,20250113,2610,-26.59,20240829,1011,89.52,20241209,0.00,Y,258610,500,133 억,,348774,N,N,195,N,00,N 20250508,150947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1920,-18,5,-0.93,92088789,48182,159.56,1999,1999,1875,2515,1357,1938,1911.27,1.30,0,-7398,2015,1976,1933,1894,1851,1996,1914,134,577,500,1350,1,1,26787133,514,8.65,1.40,12,0.18,222.00,1374.00,2845,20240429,-32.51,1011,20241209,89.91,2550,-24.71,20250415,1206,59.20,20250113,2610,-26.44,20240829,1011,89.91,20241209,0.00,Y,258610,500,133 억,,348774,N,N,587,N,00,N 20250508,140943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1920,-18,5,-0.93,80646359,42122,139.49,1999,1999,1880,2515,1357,1938,1914.59,1.30,0,-6715,2015,1976,1933,1894,1851,1996,1914,134,577,500,1350,1,1,26787133,514,8.65,1.40,12,0.16,222.00,1374.00,2845,20240429,-32.51,1011,20241209,89.91,2550,-24.71,20250415,1206,59.20,20250113,2610,-26.44,20240829,1011,89.91,20241209,0.00,Y,258610,500,133 억,,348774,N,N,587,N,00,N diff --git a/258790/price/prices-20250501.csv b/258790/price/prices-20250501.csv index 26bd643158ea..5e82f1c886ba 100644 --- a/258790/price/prices-20250501.csv +++ b/258790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1234,-41,5,-3.22,356812060,288492,73.08,1276,1278,1220,1657,893,1275,1236.82,1.86,0,-23808,1309,1291,1260,1242,1211,1301,1252,25,382,100,840,1,1,24991284,308,137.11,2.26,12,1.15,9.00,545.00,2085,20250404,-40.82,835,20241121,47.78,2085,-40.82,20250404,840,46.90,20250311,2085,-40.82,20250404,835,47.78,20241121,0.03,Y,258790,100,24 억,,465184,N,N,0,N,00,N +20250509,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1248,-27,5,-2.12,351368219,284087,71.97,1276,1278,1220,1657,893,1275,1236.83,1.86,0,-22473,1309,1291,1260,1242,1211,1301,1252,25,382,100,840,1,1,24991284,312,138.67,2.29,12,1.14,9.00,545.00,2085,20250404,-40.14,835,20241121,49.46,2085,-40.14,20250404,840,48.57,20250311,2085,-40.14,20250404,835,49.46,20241121,0.03,Y,258790,100,24 억,,465184,N,N,0,N,00,N +20250509,140948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1232,-43,5,-3.37,279439571,225381,57.09,1276,1278,1225,1657,893,1275,1239.85,1.86,0,-23023,1309,1291,1260,1242,1211,1301,1252,25,382,100,840,1,1,24991284,308,136.89,2.26,12,0.90,9.00,545.00,2085,20250404,-40.91,835,20241121,47.54,2085,-40.91,20250404,840,46.67,20250311,2085,-40.91,20250404,835,47.54,20241121,0.03,Y,258790,100,24 억,,465184,N,N,0,N,00,N +20250509,130947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1232,-43,5,-3.37,248147718,199932,50.65,1276,1278,1228,1657,893,1275,1241.16,1.86,0,-22236,1309,1291,1260,1242,1211,1301,1252,25,382,100,840,1,1,24991284,308,136.89,2.26,12,0.80,9.00,545.00,2085,20250404,-40.91,835,20241121,47.54,2085,-40.91,20250404,840,46.67,20250311,2085,-40.91,20250404,835,47.54,20241121,0.03,Y,258790,100,24 억,,465184,N,N,0,N,00,N +20250509,120949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1242,-33,5,-2.59,195661316,157386,39.87,1276,1278,1228,1657,893,1275,1243.19,1.86,0,-29298,1309,1291,1260,1242,1211,1301,1252,25,382,100,840,1,1,24991284,310,138.00,2.28,12,0.63,9.00,545.00,2085,20250404,-40.43,835,20241121,48.74,2085,-40.43,20250404,840,47.86,20250311,2085,-40.43,20250404,835,48.74,20241121,0.03,Y,258790,100,24 억,,465184,N,N,0,N,00,N +20250509,110945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1242,-33,5,-2.59,176039952,141662,35.89,1276,1278,1228,1657,893,1275,1242.68,1.86,0,-28952,1309,1291,1260,1242,1211,1301,1252,25,382,100,840,1,1,24991284,310,138.00,2.28,12,0.57,9.00,545.00,2085,20250404,-40.43,835,20241121,48.74,2085,-40.43,20250404,840,47.86,20250311,2085,-40.43,20250404,835,48.74,20241121,0.03,Y,258790,100,24 억,,465184,N,N,0,N,00,N +20250509,100950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1240,-35,5,-2.75,160170879,128839,32.64,1276,1278,1228,1657,893,1275,1243.19,1.86,0,-28029,1309,1291,1260,1242,1211,1301,1252,25,382,100,840,1,1,24991284,310,137.78,2.28,12,0.52,9.00,545.00,2085,20250404,-40.53,835,20241121,48.50,2085,-40.53,20250404,840,47.62,20250311,2085,-40.53,20250404,835,48.50,20241121,0.03,Y,258790,100,24 억,,465184,N,N,0,N,00,N +20250509,090952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1273,-2,5,-0.16,44625757,35592,9.02,1276,1278,1233,1657,893,1275,1253.81,1.86,0,-10799,1309,1291,1260,1242,1211,1301,1252,25,382,100,840,1,1,24991284,318,141.44,2.34,12,0.14,9.00,545.00,2085,20250404,-38.94,835,20241121,52.46,2085,-38.94,20250404,840,51.55,20250311,2085,-38.94,20250404,835,52.46,20241121,0.03,Y,258790,100,24 억,,465184,N,N,0,N,00,N 20250508,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,56,2,4.59,489636623,390962,63.37,1245,1278,1229,1584,854,1219,1252.34,1.70,0,51446,1315,1267,1237,1189,1159,1252,1174,25,365,100,800,1,1,24991284,319,141.67,2.34,12,1.56,9.00,545.00,2085,20250404,-38.85,835,20241121,52.69,2085,-38.85,20250404,840,51.79,20250311,2085,-38.85,20250404,835,52.69,20241121,0.03,Y,258790,100,24 억,,424682,N,N,0,N,00,N 20250508,150947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1266,47,2,3.86,454058347,362996,58.84,1245,1278,1229,1584,854,1219,1250.86,1.70,0,53271,1315,1267,1237,1189,1159,1252,1174,25,365,100,800,1,1,24991284,316,140.67,2.32,12,1.45,9.00,545.00,2085,20250404,-39.28,835,20241121,51.62,2085,-39.28,20250404,840,50.71,20250311,2085,-39.28,20250404,835,51.62,20241121,0.03,Y,258790,100,24 억,,424682,N,N,0,N,00,N 20250508,140943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1249,30,2,2.46,401265323,320907,52.02,1245,1278,1229,1584,854,1219,1250.41,1.70,0,53052,1315,1267,1237,1189,1159,1252,1174,25,365,100,800,1,1,24991284,312,138.78,2.29,12,1.28,9.00,545.00,2085,20250404,-40.10,835,20241121,49.58,2085,-40.10,20250404,840,48.69,20250311,2085,-40.10,20250404,835,49.58,20241121,0.03,Y,258790,100,24 억,,424682,N,N,0,N,00,N diff --git a/258830/price/prices-20250501.csv b/258830/price/prices-20250501.csv index 46fe440680bd..9ebf0680a5de 100644 --- a/258830/price/prices-20250501.csv +++ b/258830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160941,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240425,0.00,412,20240425,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240509,412,0.00,20240509,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N +20250509,150952,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240425,0.00,412,20240425,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240509,412,0.00,20240509,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N +20250509,140949,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240425,0.00,412,20240425,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240509,412,0.00,20240509,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N +20250509,130948,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240425,0.00,412,20240425,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240509,412,0.00,20240509,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N +20250509,120950,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240425,0.00,412,20240425,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240509,412,0.00,20240509,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N +20250509,110945,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240425,0.00,412,20240425,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240509,412,0.00,20240509,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N +20250509,100950,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240425,0.00,412,20240425,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240509,412,0.00,20240509,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N +20250509,090953,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240425,0.00,412,20240425,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240509,412,0.00,20240509,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N 20250508,160936,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240424,0.00,412,20240424,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240508,412,0.00,20240508,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N 20250508,150947,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240424,0.00,412,20240424,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240508,412,0.00,20240508,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N 20250508,140944,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240424,0.00,412,20240424,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240508,412,0.00,20240508,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N diff --git a/259630/price/prices-20250501.csv b/259630/price/prices-20250501.csv index ff0704abedb3..74e3626f59fa 100644 --- a/259630/price/prices-20250501.csv +++ b/259630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7580,-40,5,-0.52,132936690,17578,74.08,7640,7680,7520,9900,5340,7620,7562.67,4.30,0,-2513,7713,7666,7573,7526,7433,7690,7550,61,2280,500,5480,10,1,12282402,931,8.48,1.05,12,0.14,894.00,7245.00,14700,20240612,-48.44,6880,20250205,10.17,9120,-16.89,20250313,6880,10.17,20250205,14700,-48.44,20240612,6880,10.17,20250205,1.31,Y,259630,500,61 억,,528269,N,N,3339,N,00,N +20250509,150953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,-60,5,-0.79,121933380,16120,67.93,7640,7680,7520,9900,5340,7620,7564.11,4.30,0,-3264,7713,7666,7573,7526,7433,7690,7550,61,2280,500,5480,10,1,12282402,929,8.46,1.04,12,0.13,894.00,7245.00,14700,20240612,-48.57,6880,20250205,9.88,9120,-17.11,20250313,6880,9.88,20250205,14700,-48.57,20240612,6880,9.88,20250205,1.31,Y,259630,500,61 억,,528269,N,N,1711,N,00,N +20250509,140949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7550,-70,5,-0.92,107243030,14172,59.72,7640,7680,7520,9900,5340,7620,7567.25,4.30,0,-2847,7713,7666,7573,7526,7433,7690,7550,61,2280,500,5480,10,1,12282402,927,8.45,1.04,12,0.12,894.00,7245.00,14700,20240612,-48.64,6880,20250205,9.74,9120,-17.21,20250313,6880,9.74,20250205,14700,-48.64,20240612,6880,9.74,20250205,1.31,Y,259630,500,61 억,,528269,N,N,1711,N,00,N +20250509,130948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7540,-80,5,-1.05,96316270,12723,53.62,7640,7680,7520,9900,5340,7620,7570.25,4.30,0,-2686,7713,7666,7573,7526,7433,7690,7550,61,2280,500,5480,10,1,12282402,926,8.43,1.04,12,0.10,894.00,7245.00,14700,20240612,-48.71,6880,20250205,9.59,9120,-17.32,20250313,6880,9.59,20250205,14700,-48.71,20240612,6880,9.59,20250205,1.31,Y,259630,500,61 억,,528269,N,N,1711,N,00,N +20250509,120950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7540,-80,5,-1.05,87979520,11616,48.95,7640,7680,7520,9900,5340,7620,7573.99,4.30,0,-3085,7713,7666,7573,7526,7433,7690,7550,61,2280,500,5480,10,1,12282402,926,8.43,1.04,12,0.09,894.00,7245.00,14700,20240612,-48.71,6880,20250205,9.59,9120,-17.32,20250313,6880,9.59,20250205,14700,-48.71,20240612,6880,9.59,20250205,1.31,Y,259630,500,61 억,,528269,N,N,1711,N,00,N +20250509,110946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7550,-70,5,-0.92,69773100,9202,38.78,7640,7680,7530,9900,5340,7620,7582.38,4.30,0,-3383,7713,7666,7573,7526,7433,7690,7550,61,2280,500,5480,10,1,12282402,927,8.45,1.04,12,0.07,894.00,7245.00,14700,20240612,-48.64,6880,20250205,9.74,9120,-17.21,20250313,6880,9.74,20250205,14700,-48.64,20240612,6880,9.74,20250205,1.31,Y,259630,500,61 억,,528269,N,N,1711,N,00,N +20250509,100950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7540,-80,5,-1.05,50584670,6661,28.07,7640,7680,7530,9900,5340,7620,7594.16,4.30,0,-3377,7713,7666,7573,7526,7433,7690,7550,61,2280,500,5480,10,1,12282402,926,8.43,1.04,12,0.05,894.00,7245.00,14700,20240612,-48.71,6880,20250205,9.59,9120,-17.32,20250313,6880,9.59,20250205,14700,-48.71,20240612,6880,9.59,20250205,1.31,Y,259630,500,61 억,,528269,N,N,1711,N,00,N +20250509,090953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,30,2,0.39,5519780,723,3.05,7640,7650,7620,9900,5340,7620,7634.55,4.30,0,-367,7713,7666,7573,7526,7433,7690,7550,61,2280,500,5480,10,1,12282402,940,8.56,1.06,12,0.01,894.00,7245.00,14700,20240612,-47.96,6880,20250205,11.19,9120,-16.12,20250313,6880,11.19,20250205,14700,-47.96,20240612,6880,11.19,20250205,1.31,Y,259630,500,61 억,,528269,N,N,1711,N,00,N 20250508,160936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7620,90,2,1.20,179933780,23729,86.55,7550,7620,7480,9780,5280,7530,7582.86,4.34,0,-4222,7676,7602,7526,7452,7376,7640,7490,61,2250,500,5420,10,1,12282402,936,8.52,1.05,12,0.19,894.00,7245.00,14700,20240612,-48.16,6880,20250205,10.76,9120,-16.45,20250313,6880,10.76,20250205,14700,-48.16,20240612,6880,10.76,20250205,1.54,Y,259630,500,61 억,,532695,N,N,1711,N,00,N 20250508,150947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,30,2,0.40,168900010,22277,81.26,7550,7620,7480,9780,5280,7530,7581.81,4.34,0,-4919,7676,7602,7526,7452,7376,7640,7490,61,2250,500,5420,10,1,12282402,929,8.46,1.04,12,0.18,894.00,7245.00,14700,20240612,-48.57,6880,20250205,9.88,9120,-17.11,20250313,6880,9.88,20250205,14700,-48.57,20240612,6880,9.88,20250205,1.54,Y,259630,500,61 억,,532695,N,N,9,N,00,N 20250508,140944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,70,2,0.93,157281830,20745,75.67,7550,7620,7480,9780,5280,7530,7581.67,4.34,0,-4661,7676,7602,7526,7452,7376,7640,7490,61,2250,500,5420,10,1,12282402,933,8.50,1.05,12,0.17,894.00,7245.00,14700,20240612,-48.30,6880,20250205,10.47,9120,-16.67,20250313,6880,10.47,20250205,14700,-48.30,20240612,6880,10.47,20250205,1.54,Y,259630,500,61 억,,532695,N,N,9,N,00,N diff --git a/259960/price/prices-20250501.csv b/259960/price/prices-20250501.csv index 28cbeda959e4..8857fffe9d4a 100644 --- a/259960/price/prices-20250501.csv +++ b/259960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160942,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,375000,-4000,5,-1.06,28623002750,76143,61.23,380500,385000,372500,492500,265500,379000,375911.20,41.84,3354,16372,392000,385500,379500,373000,367000,382500,370000,49,113500,100,272880,500,1,47918199,179693,13.81,2.60,12,0.16,27162.00,144190.00,393000,20250507,-4.58,225000,20240425,66.67,393000,-4.58,20250507,311500,20.39,20250214,393000,-4.58,20250507,240500,55.93,20240529,0.21,Y,259960,100,49 억,,20046777,N,N,8419,N,00,N +20250509,150953,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,374500,-4500,5,-1.19,25621536500,68139,54.79,380500,385000,372500,492500,265500,379000,376018.68,41.84,3354,15203,392000,385500,379500,373000,367000,382500,370000,49,113500,100,272880,500,1,47918199,179454,13.79,2.60,12,0.14,27162.00,144190.00,393000,20250507,-4.71,225000,20240425,66.44,393000,-4.71,20250507,311500,20.22,20250214,393000,-4.71,20250507,240500,55.72,20240529,0.21,Y,259960,100,49 억,,20046777,N,N,20723,N,00,N +20250509,140949,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,375500,-3500,5,-0.92,22104086250,58760,47.25,380500,385000,372500,492500,265500,379000,376175.74,41.84,3354,12121,392000,385500,379500,373000,367000,382500,370000,49,113500,100,272880,500,1,47918199,179933,13.82,2.60,12,0.12,27162.00,144190.00,393000,20250507,-4.45,225000,20240425,66.89,393000,-4.45,20250507,311500,20.55,20250214,393000,-4.45,20250507,240500,56.13,20240529,0.21,Y,259960,100,49 억,,20046777,N,N,20723,N,00,N +20250509,130948,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,376000,-3000,5,-0.79,19023780000,50557,40.65,380500,385000,372500,492500,265500,379000,376283.80,41.84,3354,9557,392000,385500,379500,373000,367000,382500,370000,49,113500,100,272880,500,1,47918199,180172,13.84,2.61,12,0.11,27162.00,144190.00,393000,20250507,-4.33,225000,20240425,67.11,393000,-4.33,20250507,311500,20.71,20250214,393000,-4.33,20250507,240500,56.34,20240529,0.21,Y,259960,100,49 억,,20046777,N,N,20723,N,00,N +20250509,120950,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,374500,-4500,5,-1.19,15441805000,40999,32.97,380500,385000,372500,492500,265500,379000,376638.58,41.84,3354,5711,392000,385500,379500,373000,367000,382500,370000,49,113500,100,272880,500,1,47918199,179454,13.79,2.60,12,0.09,27162.00,144190.00,393000,20250507,-4.71,225000,20240425,66.44,393000,-4.71,20250507,311500,20.22,20250214,393000,-4.71,20250507,240500,55.72,20240529,0.21,Y,259960,100,49 억,,20046777,N,N,20723,N,00,N +20250509,110946,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,374000,-5000,5,-1.32,11745090000,31122,25.03,380500,385000,372500,492500,265500,379000,377388.66,41.84,3354,3112,392000,385500,379500,373000,367000,382500,370000,49,113500,100,272880,500,1,47918199,179214,13.77,2.59,12,0.06,27162.00,144190.00,393000,20250507,-4.83,225000,20240425,66.22,393000,-4.83,20250507,311500,20.06,20250214,393000,-4.83,20250507,240500,55.51,20240529,0.21,Y,259960,100,49 억,,20046777,N,N,20723,N,00,N +20250509,100950,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,377500,-1500,5,-0.40,6082756250,16023,12.88,380500,385000,377000,492500,265500,379000,379626.55,41.84,3354,3161,392000,385500,379500,373000,367000,382500,370000,49,113500,100,272880,500,1,47918199,180891,13.90,2.62,12,0.03,27162.00,144190.00,393000,20250507,-3.94,225000,20240425,67.78,393000,-3.94,20250507,311500,21.19,20250214,393000,-3.94,20250507,240500,56.96,20240529,0.21,Y,259960,100,49 억,,20046777,N,N,20723,N,00,N +20250509,090953,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,382000,3000,2,0.79,1739788000,4544,3.65,380500,385000,380500,492500,265500,379000,382875.88,41.84,3354,2463,392000,385500,379500,373000,367000,382500,370000,49,113500,100,272880,500,1,47918199,183048,14.06,2.65,12,0.01,27162.00,144190.00,393000,20250507,-2.80,225000,20240425,69.78,393000,-2.80,20250507,311500,22.63,20250214,393000,-2.80,20250507,240500,58.84,20240529,0.21,Y,259960,100,49 억,,20046777,N,N,20723,N,00,N 20250508,160936,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,379000,-6500,5,-1.69,45987014500,121052,85.00,383000,386000,373500,501000,270000,385500,379894.72,41.82,0,4628,400166,392832,385666,378332,371166,389250,374750,49,115500,100,277560,500,1,47918199,181610,13.95,2.63,12,0.25,27162.00,144190.00,393000,20250507,-3.56,225000,20240425,68.44,393000,-3.56,20250507,311500,21.67,20250214,393000,-3.56,20250507,240500,57.59,20240529,0.26,Y,259960,100,49 억,,20041043,N,N,20723,N,00,N 20250508,150948,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,379000,-6500,5,-1.69,35363218750,93025,65.32,383000,386000,373500,501000,270000,385500,380147.47,41.82,0,3930,400166,392832,385666,378332,371166,389250,374750,49,115500,100,277560,500,1,47918199,181610,13.95,2.63,12,0.19,27162.00,144190.00,393000,20250507,-3.56,225000,20240425,68.44,393000,-3.56,20250507,311500,21.67,20250214,393000,-3.56,20250507,240500,57.59,20240529,0.26,Y,259960,100,49 억,,20041043,N,N,20667,N,00,N 20250508,140944,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,381500,-4000,5,-1.04,27661037000,72772,51.10,383000,386000,373500,501000,270000,385500,380105.49,41.82,0,1976,400166,392832,385666,378332,371166,389250,374750,49,115500,100,277560,500,1,47918199,182808,14.05,2.65,12,0.15,27162.00,144190.00,393000,20250507,-2.93,225000,20240425,69.56,393000,-2.93,20250507,311500,22.47,20250214,393000,-2.93,20250507,240500,58.63,20240529,0.26,Y,259960,100,49 억,,20041043,N,N,20667,N,00,N diff --git a/260660/price/prices-20250501.csv b/260660/price/prices-20250501.csv index 7861b7186dbd..ca2d25bcf1a0 100644 --- a/260660/price/prices-20250501.csv +++ b/260660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4065,-115,5,-2.75,490869830,120507,189.60,4205,4205,4030,5430,2930,4180,4073.37,4.19,0,-2473,4273,4226,4163,4116,4053,4250,4140,77,1250,500,2670,5,1,15327021,623,-11.61,0.75,12,0.79,-350.00,5400.00,6130,20250318,-33.69,3070,20241209,32.41,6130,-33.69,20250318,3400,19.56,20250203,6130,-33.69,20250318,3070,32.41,20241209,2.66,Y,260660,500,76 억,,642073,N,N,4919,N,00,N +20250509,150953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4080,-100,5,-2.39,475877930,116821,183.80,4205,4205,4030,5430,2930,4180,4073.56,4.19,0,-2778,4273,4226,4163,4116,4053,4250,4140,77,1250,500,2670,5,1,15327021,625,-11.66,0.76,12,0.76,-350.00,5400.00,6130,20250318,-33.44,3070,20241209,32.90,6130,-33.44,20250318,3400,20.00,20250203,6130,-33.44,20250318,3070,32.90,20241209,2.66,Y,260660,500,76 억,,642073,N,N,5064,N,00,N +20250509,140949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4070,-110,5,-2.63,443947455,109001,171.49,4205,4205,4030,5430,2930,4180,4072.88,4.19,0,-1744,4273,4226,4163,4116,4053,4250,4140,77,1250,500,2670,5,1,15327021,624,-11.63,0.75,12,0.71,-350.00,5400.00,6130,20250318,-33.61,3070,20241209,32.57,6130,-33.61,20250318,3400,19.71,20250203,6130,-33.61,20250318,3070,32.57,20241209,2.66,Y,260660,500,76 억,,642073,N,N,5064,N,00,N +20250509,130948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4050,-130,5,-3.11,397641675,97625,153.60,4205,4205,4030,5430,2930,4180,4073.15,4.19,0,649,4273,4226,4163,4116,4053,4250,4140,77,1250,500,2670,5,1,15327021,621,-11.57,0.75,12,0.64,-350.00,5400.00,6130,20250318,-33.93,3070,20241209,31.92,6130,-33.93,20250318,3400,19.12,20250203,6130,-33.93,20250318,3070,31.92,20241209,2.66,Y,260660,500,76 억,,642073,N,N,5064,N,00,N +20250509,120950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4075,-105,5,-2.51,360453295,88493,139.23,4205,4205,4030,5430,2930,4180,4073.24,4.19,0,2884,4273,4226,4163,4116,4053,4250,4140,77,1250,500,2670,5,1,15327021,625,-11.64,0.75,12,0.58,-350.00,5400.00,6130,20250318,-33.52,3070,20241209,32.74,6130,-33.52,20250318,3400,19.85,20250203,6130,-33.52,20250318,3070,32.74,20241209,2.66,Y,260660,500,76 억,,642073,N,N,5064,N,00,N +20250509,110946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4050,-130,5,-3.11,307505790,75432,118.68,4205,4205,4030,5430,2930,4180,4076.60,4.19,0,-1631,4273,4226,4163,4116,4053,4250,4140,77,1250,500,2670,5,1,15327021,621,-11.57,0.75,12,0.49,-350.00,5400.00,6130,20250318,-33.93,3070,20241209,31.92,6130,-33.93,20250318,3400,19.12,20250203,6130,-33.93,20250318,3070,31.92,20241209,2.66,Y,260660,500,76 억,,642073,N,N,5064,N,00,N +20250509,100951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,-90,5,-2.15,158309785,38613,60.75,4205,4205,4050,5430,2930,4180,4099.91,4.19,0,-5558,4273,4226,4163,4116,4053,4250,4140,77,1250,500,2670,5,1,15327021,627,-11.69,0.76,12,0.25,-350.00,5400.00,6130,20250318,-33.28,3070,20241209,33.22,6130,-33.28,20250318,3400,20.29,20250203,6130,-33.28,20250318,3070,33.22,20241209,2.66,Y,260660,500,76 억,,642073,N,N,5064,N,00,N +20250509,090953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4135,-45,5,-1.08,21200650,5093,8.01,4205,4205,4120,5430,2930,4180,4162.70,4.19,0,-3597,4273,4226,4163,4116,4053,4250,4140,77,1250,500,2670,5,1,15327021,634,-11.81,0.77,12,0.03,-350.00,5400.00,6130,20250318,-32.54,3070,20241209,34.69,6130,-32.54,20250318,3400,21.62,20250203,6130,-32.54,20250318,3070,34.69,20241209,2.66,Y,260660,500,76 억,,642073,N,N,5064,N,00,N 20250508,160936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,15,2,0.36,261887236,63018,105.99,4165,4210,4100,5410,2920,4165,4155.75,4.19,0,110,4271,4217,4146,4092,4021,4182,4057,77,1245,500,2660,5,1,15327021,641,-11.94,0.77,12,0.41,-350.00,5400.00,6130,20250318,-31.81,3070,20241209,36.16,6130,-31.81,20250318,3400,22.94,20250203,6130,-31.81,20250318,3070,36.16,20241209,2.65,Y,260660,500,76 억,,641977,N,N,5064,N,00,N 20250508,150948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,-15,5,-0.36,202082521,48553,81.66,4165,4210,4130,5410,2920,4165,4162.10,4.19,0,-2437,4271,4217,4146,4092,4021,4182,4057,77,1245,500,2660,5,1,15327021,636,-11.86,0.77,12,0.32,-350.00,5400.00,6130,20250318,-32.30,3070,20241209,35.18,6130,-32.30,20250318,3400,22.06,20250203,6130,-32.30,20250318,3070,35.18,20241209,2.65,Y,260660,500,76 억,,641977,N,N,5625,N,00,N 20250508,140944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,-25,5,-0.60,154147636,37004,62.24,4165,4210,4130,5410,2920,4165,4165.70,4.19,0,-279,4271,4217,4146,4092,4021,4182,4057,77,1245,500,2660,5,1,15327021,635,-11.83,0.77,12,0.24,-350.00,5400.00,6130,20250318,-32.46,3070,20241209,34.85,6130,-32.46,20250318,3400,21.76,20250203,6130,-32.46,20250318,3070,34.85,20241209,2.65,Y,260660,500,76 억,,641977,N,N,5625,N,00,N diff --git a/260870/price/prices-20250501.csv b/260870/price/prices-20250501.csv index d2c1d8dbfb82..5f2367c7bf0b 100644 --- a/260870/price/prices-20250501.csv +++ b/260870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160942,57,100.00,KONEX,,,N,N,N,N, ,N,14110,10,2,0.07,94211310,6782,184.54,14100,14110,13750,16210,11990,14100,13891.38,0.00,0,0,14413,14256,14123,13966,13833,14190,13900,31,2110,500,9300,10,1,6168510,870,-0.85,-2.10,12,0.11,-16636.00,-6705.00,30900,20240618,-54.34,11160,20250218,26.43,19240,-26.66,20250314,11160,26.43,20250218,30900,-54.34,20240618,11160,26.43,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250509,150953,57,100.00,KONEX,,,N,N,N,N, ,N,14040,-60,5,-0.43,81919980,5907,160.73,14100,14100,13750,16210,11990,14100,13868.29,0.00,0,0,14413,14256,14123,13966,13833,14190,13900,31,2110,500,9300,10,1,6168510,866,-0.84,-2.09,12,0.10,-16636.00,-6705.00,30900,20240618,-54.56,11160,20250218,25.81,19240,-27.03,20250314,11160,25.81,20250218,30900,-54.56,20240618,11160,25.81,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250509,140950,57,100.00,KONEX,,,N,N,N,N, ,N,13940,-160,5,-1.13,63285530,4571,124.38,14100,14100,13750,16210,11990,14100,13845.01,0.00,0,0,14413,14256,14123,13966,13833,14190,13900,31,2110,500,9300,10,1,6168510,860,-0.84,-2.08,12,0.07,-16636.00,-6705.00,30900,20240618,-54.89,11160,20250218,24.91,19240,-27.55,20250314,11160,24.91,20250218,30900,-54.89,20240618,11160,24.91,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250509,130949,57,100.00,KONEX,,,N,N,N,N, ,N,14010,-90,5,-0.64,61286260,4427,120.46,14100,14100,13750,16210,11990,14100,13843.75,0.00,0,0,14413,14256,14123,13966,13833,14190,13900,31,2110,500,9300,10,1,6168510,864,-0.84,-2.09,12,0.07,-16636.00,-6705.00,30900,20240618,-54.66,11160,20250218,25.54,19240,-27.18,20250314,11160,25.54,20250218,30900,-54.66,20240618,11160,25.54,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250509,120951,57,100.00,KONEX,,,N,N,N,N, ,N,14040,-60,5,-0.43,61202790,4421,120.30,14100,14100,13750,16210,11990,14100,13843.65,0.00,0,0,14413,14256,14123,13966,13833,14190,13900,31,2110,500,9300,10,1,6168510,866,-0.84,-2.09,12,0.07,-16636.00,-6705.00,30900,20240618,-54.56,11160,20250218,25.81,19240,-27.03,20250314,11160,25.81,20250218,30900,-54.56,20240618,11160,25.81,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250509,110946,57,100.00,KONEX,,,N,N,N,N, ,N,14040,-60,5,-0.43,59728130,4315,117.41,14100,14100,13750,16210,11990,14100,13841.98,0.00,0,0,14413,14256,14123,13966,13833,14190,13900,31,2110,500,9300,10,1,6168510,866,-0.84,-2.09,12,0.07,-16636.00,-6705.00,30900,20240618,-54.56,11160,20250218,25.81,19240,-27.03,20250314,11160,25.81,20250218,30900,-54.56,20240618,11160,25.81,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250509,100951,57,100.00,KONEX,,,N,N,N,N, ,N,14100,0,3,0.00,26998630,1936,52.68,14100,14100,13750,16210,11990,14100,13945.57,0.00,0,0,14413,14256,14123,13966,13833,14190,13900,31,2110,500,9300,10,1,6168510,870,-0.85,-2.10,12,0.03,-16636.00,-6705.00,30900,20240618,-54.37,11160,20250218,26.34,19240,-26.72,20250314,11160,26.34,20250218,30900,-54.37,20240618,11160,26.34,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250509,090953,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-100,5,-0.71,828300,59,1.61,14100,14100,14000,16210,11990,14100,14038.98,0.00,0,0,14413,14256,14123,13966,13833,14190,13900,31,2110,500,9300,10,1,6168510,864,-0.84,-2.09,12,0.00,-16636.00,-6705.00,30900,20240618,-54.69,11160,20250218,25.45,19240,-27.23,20250314,11160,25.45,20250218,30900,-54.69,20240618,11160,25.45,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N 20250508,160937,57,100.00,KONEX,,,N,N,N,N, ,N,14100,0,3,0.00,51589910,3675,66.50,14280,14280,13990,16210,11990,14100,14038.07,0.00,0,0,14833,14466,13883,13516,12933,14175,13225,31,2110,500,9300,10,1,6168510,870,-0.85,-2.10,12,0.06,-16636.00,-6705.00,30900,20240618,-54.37,11160,20250218,26.34,19240,-26.72,20250314,11160,26.34,20250218,30900,-54.37,20240618,11160,26.34,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N 20250508,150948,57,100.00,KONEX,,,N,N,N,N, ,N,14040,-60,5,-0.43,50369260,3588,64.93,14280,14280,13990,16210,11990,14100,14038.26,0.00,0,0,14833,14466,13883,13516,12933,14175,13225,31,2110,500,9300,10,1,6168510,866,-0.84,-2.09,12,0.06,-16636.00,-6705.00,30900,20240618,-54.56,11160,20250218,25.81,19240,-27.03,20250314,11160,25.81,20250218,30900,-54.56,20240618,11160,25.81,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N 20250508,140945,57,100.00,KONEX,,,N,N,N,N, ,N,13990,-110,5,-0.78,45775960,3260,58.99,14280,14280,13990,16210,11990,14100,14041.71,0.00,0,0,14833,14466,13883,13516,12933,14175,13225,31,2110,500,9300,10,1,6168510,863,-0.84,-2.09,12,0.05,-16636.00,-6705.00,30900,20240618,-54.72,11160,20250218,25.36,19240,-27.29,20250314,11160,25.36,20250218,30900,-54.72,20240618,11160,25.36,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N diff --git a/260930/price/prices-20250501.csv b/260930/price/prices-20250501.csv index 937db7b5adf3..0dc64b01011e 100644 --- a/260930/price/prices-20250501.csv +++ b/260930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4580,50,2,1.10,652118375,141470,106.37,4505,4720,4455,5880,3175,4530,4609.60,2.91,0,-8241,4756,4642,4536,4422,4316,4700,4480,97,1350,500,3170,5,1,19341591,886,-27.10,0.53,12,0.73,-169.00,8585.00,8650,20240614,-47.05,3600,20250409,27.22,5480,-16.42,20250115,3600,27.22,20250409,8650,-47.05,20240614,3600,27.22,20250409,3.29,Y,260930,500,96 억,,563745,N,N,7082,N,00,N +20250509,150954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4635,105,2,2.32,623462395,135241,101.68,4505,4720,4455,5880,3175,4530,4610.01,2.91,0,-11226,4756,4642,4536,4422,4316,4700,4480,97,1350,500,3170,5,1,19341591,896,-27.43,0.54,12,0.70,-169.00,8585.00,8650,20240614,-46.42,3600,20250409,28.75,5480,-15.42,20250115,3600,28.75,20250409,8650,-46.42,20240614,3600,28.75,20250409,3.29,Y,260930,500,96 억,,563745,N,N,8030,N,00,N +20250509,140950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4600,70,2,1.55,558409645,121114,91.06,4505,4720,4455,5880,3175,4530,4610.61,2.91,0,-12131,4756,4642,4536,4422,4316,4700,4480,97,1350,500,3170,5,1,19341591,890,-27.22,0.54,12,0.63,-169.00,8585.00,8650,20240614,-46.82,3600,20250409,27.78,5480,-16.06,20250115,3600,27.78,20250409,8650,-46.82,20240614,3600,27.78,20250409,3.29,Y,260930,500,96 억,,563745,N,N,8030,N,00,N +20250509,130949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4585,55,2,1.21,529260615,114757,86.28,4505,4720,4455,5880,3175,4530,4612.01,2.91,0,-10796,4756,4642,4536,4422,4316,4700,4480,97,1350,500,3170,5,1,19341591,887,-27.13,0.53,12,0.59,-169.00,8585.00,8650,20240614,-46.99,3600,20250409,27.36,5480,-16.33,20250115,3600,27.36,20250409,8650,-46.99,20240614,3600,27.36,20250409,3.29,Y,260930,500,96 억,,563745,N,N,8030,N,00,N +20250509,120951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4610,80,2,1.77,490209710,106252,79.89,4505,4720,4455,5880,3175,4530,4613.65,2.91,0,-12504,4756,4642,4536,4422,4316,4700,4480,97,1350,500,3170,5,1,19341591,892,-27.28,0.54,12,0.55,-169.00,8585.00,8650,20240614,-46.71,3600,20250409,28.06,5480,-15.88,20250115,3600,28.06,20250409,8650,-46.71,20240614,3600,28.06,20250409,3.29,Y,260930,500,96 억,,563745,N,N,8030,N,00,N +20250509,110947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4630,100,2,2.21,431993781,93643,70.41,4505,4720,4455,5880,3175,4530,4613.20,2.91,0,-13936,4756,4642,4536,4422,4316,4700,4480,97,1350,500,3170,5,1,19341591,896,-27.40,0.54,12,0.48,-169.00,8585.00,8650,20240614,-46.47,3600,20250409,28.61,5480,-15.51,20250115,3600,28.61,20250409,8650,-46.47,20240614,3600,28.61,20250409,3.29,Y,260930,500,96 억,,563745,N,N,8030,N,00,N +20250509,100951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4485,-45,5,-0.99,100436176,22334,16.79,4505,4620,4455,5880,3175,4530,4497.01,2.91,0,-4133,4756,4642,4536,4422,4316,4700,4480,97,1350,500,3170,5,1,19341591,867,-26.54,0.52,12,0.12,-169.00,8585.00,8650,20240614,-48.15,3600,20250409,24.58,5480,-18.16,20250115,3600,24.58,20250409,8650,-48.15,20240614,3600,24.58,20250409,3.29,Y,260930,500,96 억,,563745,N,N,8030,N,00,N +20250509,090954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4515,-15,5,-0.33,20778926,4576,3.44,4505,4620,4475,5880,3175,4530,4540.85,2.91,0,-1632,4756,4642,4536,4422,4316,4700,4480,97,1350,500,3170,5,1,19341591,873,-26.72,0.53,12,0.02,-169.00,8585.00,8650,20240614,-47.80,3600,20250409,25.42,5480,-17.61,20250115,3600,25.42,20250409,8650,-47.80,20240614,3600,25.42,20250409,3.29,Y,260930,500,96 억,,563745,N,N,8030,N,00,N 20250508,160937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4530,45,2,1.00,601178775,132908,69.11,4430,4650,4430,5830,3140,4485,4523.27,2.81,0,16034,4748,4616,4473,4341,4198,4545,4270,97,1345,500,3130,5,1,19341591,876,-26.80,0.53,12,0.69,-169.00,8585.00,8650,20240614,-47.63,3600,20250409,25.83,5480,-17.34,20250115,3600,25.83,20250409,8650,-47.63,20240614,3600,25.83,20250409,3.33,Y,260930,500,96 억,,543027,N,N,8030,N,00,N 20250508,150948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4535,50,2,1.11,575700315,127306,66.19,4430,4650,4430,5830,3140,4485,4522.18,2.81,0,14385,4748,4616,4473,4341,4198,4545,4270,97,1345,500,3130,5,1,19341591,877,-26.83,0.53,12,0.66,-169.00,8585.00,8650,20240614,-47.57,3600,20250409,25.97,5480,-17.24,20250115,3600,25.97,20250409,8650,-47.57,20240614,3600,25.97,20250409,3.33,Y,260930,500,96 억,,543027,N,N,3671,N,00,N 20250508,140945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4525,40,2,0.89,399776779,88552,46.04,4430,4650,4430,5830,3140,4485,4514.60,2.81,0,12410,4748,4616,4473,4341,4198,4545,4270,97,1345,500,3130,5,1,19341591,875,-26.78,0.53,12,0.46,-169.00,8585.00,8650,20240614,-47.69,3600,20250409,25.69,5480,-17.43,20250115,3600,25.69,20250409,8650,-47.69,20240614,3600,25.69,20250409,3.33,Y,260930,500,96 억,,543027,N,N,3671,N,00,N diff --git a/260970/price/prices-20250501.csv b/260970/price/prices-20250501.csv index 0726a948a721..a647b726f06f 100644 --- a/260970/price/prices-20250501.csv +++ b/260970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160943,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,100400,1900,2,1.93,4333217200,43487,28.28,98500,101400,97200,128000,69000,98500,99643.38,6.93,0,-4733,107766,103132,96366,91732,84966,105450,94050,20,29500,500,70920,100,1,2892754,2904,19.22,4.27,12,1.50,5225.00,23526.00,101400,20250509,-0.99,28100,20240805,257.30,101400,-0.99,20250509,40150,150.06,20250108,101400,-0.99,20250509,28100,257.30,20240805,4.64,Y,260970,500,20 억,,200381,N,N,675,N,00,N +20250509,150954,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,100100,1600,2,1.62,4248754100,42644,27.73,98500,101400,97200,128000,69000,98500,99633.10,6.93,0,-4642,107766,103132,96366,91732,84966,105450,94050,20,29500,500,70920,100,1,2892754,2896,19.16,4.25,12,1.47,5225.00,23526.00,101400,20250509,-1.28,28100,20240805,256.23,101400,-1.28,20250509,40150,149.32,20250108,101400,-1.28,20250509,28100,256.23,20240805,4.64,Y,260970,500,20 억,,200381,N,N,492,N,00,N +20250509,140950,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,99500,1000,2,1.02,3784493050,37995,24.71,98500,101400,97200,128000,69000,98500,99605.03,6.93,0,-5751,107766,103132,96366,91732,84966,105450,94050,20,29500,500,70920,100,1,2892754,2878,19.04,4.23,12,1.31,5225.00,23526.00,101400,20250509,-1.87,28100,20240805,254.09,101400,-1.87,20250509,40150,147.82,20250108,101400,-1.87,20250509,28100,254.09,20240805,4.64,Y,260970,500,20 억,,200381,N,N,492,N,00,N +20250509,130949,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,100800,2300,2,2.34,3217437400,32311,21.01,98500,101400,97200,128000,69000,98500,99577.15,6.93,0,-5371,107766,103132,96366,91732,84966,105450,94050,20,29500,500,70920,100,1,2892754,2916,19.29,4.28,12,1.12,5225.00,23526.00,101400,20250509,-0.59,28100,20240805,258.72,101400,-0.59,20250509,40150,151.06,20250108,101400,-0.59,20250509,28100,258.72,20240805,4.64,Y,260970,500,20 억,,200381,N,N,492,N,00,N +20250509,120951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,100000,1500,2,1.52,2546061500,25639,16.67,98500,100800,97200,128000,69000,98500,99304.24,6.93,0,-4651,107766,103132,96366,91732,84966,105450,94050,20,29500,500,70920,100,1,2892754,2893,19.14,4.25,12,0.89,5225.00,23526.00,101000,20250508,-0.99,28100,20240805,255.87,101000,-0.99,20250508,40150,149.07,20250108,101000,-0.99,20250508,28100,255.87,20240805,4.64,Y,260970,500,20 억,,200381,N,N,492,N,00,N +20250509,110947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,99200,700,2,0.71,1991866600,20105,13.07,98500,100200,97200,128000,69000,98500,99073.20,6.93,0,-4497,107766,103132,96366,91732,84966,105450,94050,20,29500,500,70920,100,1,2892754,2870,18.99,4.22,12,0.70,5225.00,23526.00,101000,20250508,-1.78,28100,20240805,253.02,101000,-1.78,20250508,40150,147.07,20250108,101000,-1.78,20250508,28100,253.02,20240805,4.64,Y,260970,500,20 억,,200381,N,N,492,N,00,N +20250509,100951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,99500,1000,2,1.02,1620447700,16354,10.64,98500,100200,97200,128000,69000,98500,99085.71,6.93,0,-3686,107766,103132,96366,91732,84966,105450,94050,20,29500,500,70920,100,1,2892754,2878,19.04,4.23,12,0.57,5225.00,23526.00,101000,20250508,-1.49,28100,20240805,254.09,101000,-1.49,20250508,40150,147.82,20250108,101000,-1.49,20250508,28100,254.09,20240805,4.64,Y,260970,500,20 억,,200381,N,N,492,N,00,N +20250509,090954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,98200,-300,5,-0.30,246097350,2507,1.63,98500,99500,97200,128000,69000,98500,98164.08,6.93,0,-497,107766,103132,96366,91732,84966,105450,94050,20,29500,500,70920,100,1,2892754,2841,18.79,4.17,12,0.09,5225.00,23526.00,101000,20250508,-2.77,28100,20240805,249.47,101000,-2.77,20250508,40150,144.58,20250108,101000,-2.77,20250508,28100,249.47,20240805,4.64,Y,260970,500,20 억,,200381,N,N,492,N,00,N 20250508,160937,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,98500,9000,2,10.06,14987490700,153505,302.01,90500,101000,89600,116300,62700,89500,97634.96,5.56,0,39218,95033,92266,90233,87466,85433,91250,86450,20,26800,500,64440,100,1,2892754,2849,18.85,4.19,12,5.31,5225.00,23526.00,101000,20250508,-2.48,28100,20240805,250.53,101000,-2.48,20250508,40150,145.33,20250108,101000,-2.48,20250508,28100,250.53,20240805,4.63,Y,260970,500,20 억,,160873,N,N,492,N,00,N 20250508,150949,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,98700,9200,2,10.28,14701749300,150609,296.31,90500,101000,89600,116300,62700,89500,97615.34,5.56,0,38944,95033,92266,90233,87466,85433,91250,86450,20,26800,500,64440,100,1,2892754,2855,18.89,4.20,12,5.21,5225.00,23526.00,101000,20250508,-2.28,28100,20240805,251.25,101000,-2.28,20250508,40150,145.83,20250108,101000,-2.28,20250508,28100,251.25,20240805,4.63,Y,260970,500,20 억,,160873,N,N,631,N,00,N 20250508,140945,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,98800,9300,2,10.39,13954398500,143078,281.49,90500,101000,89600,116300,62700,89500,97530.01,5.56,0,40527,95033,92266,90233,87466,85433,91250,86450,20,26800,500,64440,100,1,2892754,2858,18.91,4.20,12,4.95,5225.00,23526.00,101000,20250508,-2.18,28100,20240805,251.60,101000,-2.18,20250508,40150,146.08,20250108,101000,-2.18,20250508,28100,251.60,20240805,4.63,Y,260970,500,20 억,,160873,N,N,631,N,00,N diff --git a/261200/price/prices-20250501.csv b/261200/price/prices-20250501.csv index 79404edc757a..5033a42ece78 100644 --- a/261200/price/prices-20250501.csv +++ b/261200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,-210,5,-3.00,4880089505,710684,12.17,7010,7120,6710,9110,4910,7010,6866.77,1.88,0,51013,8956,7982,7316,6342,5676,8470,6830,79,2100,500,4900,10,1,15809700,1075,36.56,1.77,12,4.50,186.00,3844.00,9500,20240429,-28.42,5400,20241209,25.93,8430,-19.34,20250324,5790,17.44,20250407,9470,-28.19,20240528,5400,25.93,20241209,1.54,Y,261200,500,79 억,,297681,N,N,1782,N,00,N +20250509,150954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,-210,5,-3.00,4780723285,696060,11.92,7010,7120,6710,9110,4910,7010,6868.18,1.88,0,48886,8956,7982,7316,6342,5676,8470,6830,79,2100,500,4900,10,1,15809700,1075,36.56,1.77,12,4.40,186.00,3844.00,9500,20240429,-28.42,5400,20241209,25.93,8430,-19.34,20250324,5790,17.44,20250407,9470,-28.19,20240528,5400,25.93,20241209,1.54,Y,261200,500,79 억,,297681,N,N,118854,N,00,N +20250509,140950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,-240,5,-3.42,2757864395,402626,6.89,7010,7020,6740,9110,4910,7010,6849.53,1.88,0,70618,8956,7982,7316,6342,5676,8470,6830,79,2100,500,4900,10,1,15809700,1070,36.40,1.76,12,2.55,186.00,3844.00,9500,20240429,-28.74,5400,20241209,25.37,8430,-19.69,20250324,5790,16.93,20250407,9470,-28.51,20240528,5400,25.37,20241209,1.54,Y,261200,500,79 억,,297681,N,N,118854,N,00,N +20250509,130949,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,-220,5,-3.14,2631891685,383994,6.57,7010,7020,6760,9110,4910,7010,6853.83,1.88,0,77668,8956,7982,7316,6342,5676,8470,6830,79,2100,500,4900,10,1,15809700,1073,36.51,1.77,12,2.43,186.00,3844.00,9500,20240429,-28.53,5400,20241209,25.74,8430,-19.45,20250324,5790,17.27,20250407,9470,-28.30,20240528,5400,25.74,20241209,1.54,Y,261200,500,79 억,,297681,N,N,118854,N,00,N +20250509,120951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6780,-230,5,-3.28,2465941270,359513,6.15,7010,7020,6760,9110,4910,7010,6858.95,1.88,0,77631,8956,7982,7316,6342,5676,8470,6830,79,2100,500,4900,10,1,15809700,1072,36.45,1.76,12,2.27,186.00,3844.00,9500,20240429,-28.63,5400,20241209,25.56,8430,-19.57,20250324,5790,17.10,20250407,9470,-28.41,20240528,5400,25.56,20241209,1.54,Y,261200,500,79 억,,297681,N,N,118854,N,00,N +20250509,110947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,-220,5,-3.14,2259110325,329068,5.63,7010,7020,6770,9110,4910,7010,6865.00,1.88,0,72688,8956,7982,7316,6342,5676,8470,6830,79,2100,500,4900,10,1,15809700,1073,36.51,1.77,12,2.08,186.00,3844.00,9500,20240429,-28.53,5400,20241209,25.74,8430,-19.45,20250324,5790,17.27,20250407,9470,-28.30,20240528,5400,25.74,20241209,1.54,Y,261200,500,79 억,,297681,N,N,118854,N,00,N +20250509,100952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,-200,5,-2.85,1857667030,270033,4.62,7010,7020,6770,9110,4910,7010,6879.21,1.88,0,49247,8956,7982,7316,6342,5676,8470,6830,79,2100,500,4900,10,1,15809700,1077,36.61,1.77,12,1.71,186.00,3844.00,9500,20240429,-28.32,5400,20241209,26.11,8430,-19.22,20250324,5790,17.62,20250407,9470,-28.09,20240528,5400,26.11,20241209,1.54,Y,261200,500,79 억,,297681,N,N,118854,N,00,N +20250509,090954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6890,-120,5,-1.71,664990840,96190,1.65,7010,7010,6850,9110,4910,7010,6912.90,1.88,0,31304,8956,7982,7316,6342,5676,8470,6830,79,2100,500,4900,10,1,15809700,1089,37.04,1.79,12,0.61,186.00,3844.00,9500,20240429,-27.47,5400,20241209,27.59,8430,-18.27,20250324,5790,19.00,20250407,9470,-27.24,20240528,5400,27.59,20241209,1.54,Y,261200,500,79 억,,297681,N,N,118854,N,00,N 20250508,160937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7010,410,2,6.21,44355808735,5807739,30419.75,6900,8290,6650,8580,4620,6600,7637.55,2.74,0,-90082,6673,6636,6573,6536,6473,6655,6555,79,1980,500,4620,10,1,15809700,1108,37.69,1.82,12,36.74,186.00,3844.00,9500,20240429,-26.21,5400,20241209,29.81,8430,-16.84,20250324,5790,21.07,20250407,9470,-25.98,20240528,5400,29.81,20241209,1.55,Y,261200,500,79 억,,433634,N,N,118854,N,00,N 20250508,150949,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7040,440,2,6.67,43822466745,5731474,30020.29,6900,8290,6650,8580,4620,6600,7645.99,2.74,0,-105568,6673,6636,6573,6536,6473,6655,6555,79,1980,500,4620,10,1,15809700,1113,37.85,1.83,12,36.25,186.00,3844.00,9500,20240429,-25.89,5400,20241209,30.37,8430,-16.49,20250324,5790,21.59,20250407,9470,-25.66,20240528,5400,30.37,20241209,1.55,Y,261200,500,79 억,,433634,N,N,69,N,00,N 20250508,140945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7090,490,2,7.42,42768971895,5582450,29239.73,6900,8290,6650,8580,4620,6600,7661.38,2.74,0,-120505,6673,6636,6573,6536,6473,6655,6555,79,1980,500,4620,10,1,15809700,1121,38.12,1.84,12,35.31,186.00,3844.00,9500,20240429,-25.37,5400,20241209,31.30,8430,-15.90,20250324,5790,22.45,20250407,9470,-25.13,20240528,5400,31.30,20241209,1.55,Y,261200,500,79 억,,433634,N,N,69,N,00,N diff --git a/261780/price/prices-20250501.csv b/261780/price/prices-20250501.csv index 9489fc85d9c8..98093fbb7d91 100644 --- a/261780/price/prices-20250501.csv +++ b/261780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-50,5,-1.69,76111830,25888,93.24,3000,3000,2910,3845,2075,2960,2940.04,0.00,0,-6840,3033,2996,2943,2906,2853,3015,2925,134,885,500,2130,5,1,26865246,782,-7.70,2.82,12,0.10,-378.00,1033.00,5620,20240819,-48.22,2360,20250409,23.31,3700,-21.35,20250108,2360,23.31,20250409,5620,-48.22,20240819,2360,23.31,20250409,0.41,Y,261780,500,134 억,,0,N,N,2105,N,00,N +20250509,150955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-40,5,-1.35,71078760,24159,87.02,3000,3000,2910,3845,2075,2960,2942.12,0.00,0,-5731,3033,2996,2943,2906,2853,3015,2925,134,885,500,2130,5,1,26865246,784,-7.72,2.83,12,0.09,-378.00,1033.00,5620,20240819,-48.04,2360,20250409,23.73,3700,-21.08,20250108,2360,23.73,20250409,5620,-48.04,20240819,2360,23.73,20250409,0.41,Y,261780,500,134 억,,0,N,N,2834,N,00,N +20250509,140951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,-30,5,-1.01,64885750,22040,79.38,3000,3000,2910,3845,2075,2960,2944.00,0.00,0,-6382,3033,2996,2943,2906,2853,3015,2925,134,885,500,2130,5,1,26865246,787,-7.75,2.84,12,0.08,-378.00,1033.00,5620,20240819,-47.86,2360,20250409,24.15,3700,-20.81,20250108,2360,24.15,20250409,5620,-47.86,20240819,2360,24.15,20250409,0.41,Y,261780,500,134 억,,0,N,N,2834,N,00,N +20250509,130950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,-20,5,-0.68,44793125,15167,54.63,3000,3000,2935,3845,2075,2960,2953.33,0.00,0,-6930,3033,2996,2943,2906,2853,3015,2925,134,885,500,2130,5,1,26865246,790,-7.78,2.85,12,0.06,-378.00,1033.00,5620,20240819,-47.69,2360,20250409,24.58,3700,-20.54,20250108,2360,24.58,20250409,5620,-47.69,20240819,2360,24.58,20250409,0.41,Y,261780,500,134 억,,0,N,N,2834,N,00,N +20250509,120952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2960,0,3,0.00,29555070,10002,36.03,3000,3000,2935,3845,2075,2960,2954.92,0.00,0,-5765,3033,2996,2943,2906,2853,3015,2925,134,885,500,2130,5,1,26865246,795,-7.83,2.87,12,0.04,-378.00,1033.00,5620,20240819,-47.33,2360,20250409,25.42,3700,-20.00,20250108,2360,25.42,20250409,5620,-47.33,20240819,2360,25.42,20250409,0.41,Y,261780,500,134 억,,0,N,N,2834,N,00,N +20250509,110947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2960,0,3,0.00,29076720,9840,35.44,3000,3000,2935,3845,2075,2960,2954.95,0.00,0,-5831,3033,2996,2943,2906,2853,3015,2925,134,885,500,2130,5,1,26865246,795,-7.83,2.87,12,0.04,-378.00,1033.00,5620,20240819,-47.33,2360,20250409,25.42,3700,-20.00,20250108,2360,25.42,20250409,5620,-47.33,20240819,2360,25.42,20250409,0.41,Y,261780,500,134 억,,0,N,N,2834,N,00,N +20250509,100952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2960,0,3,0.00,19313450,6537,23.54,3000,3000,2935,3845,2075,2960,2954.48,0.00,0,-6374,3033,2996,2943,2906,2853,3015,2925,134,885,500,2130,5,1,26865246,795,-7.83,2.87,12,0.02,-378.00,1033.00,5620,20240819,-47.33,2360,20250409,25.42,3700,-20.00,20250108,2360,25.42,20250409,5620,-47.33,20240819,2360,25.42,20250409,0.41,Y,261780,500,134 억,,0,N,N,2834,N,00,N +20250509,090954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,-10,5,-0.34,652780,220,0.79,3000,3000,2950,3845,2075,2960,2967.18,0.00,0,-151,3033,2996,2943,2906,2853,3015,2925,134,885,500,2130,5,1,26865246,793,-7.80,2.86,12,0.00,-378.00,1033.00,5620,20240819,-47.51,2360,20250409,25.00,3700,-20.27,20250108,2360,25.00,20250409,5620,-47.51,20240819,2360,25.00,20250409,0.41,Y,261780,500,134 억,,0,N,N,2834,N,00,N 20250508,160938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2960,20,2,0.68,81286901,27747,119.92,2890,2980,2890,3820,2060,2940,2929.57,0.00,0,5409,3033,2986,2943,2896,2853,3010,2920,134,880,500,2110,5,1,26865246,795,-7.83,2.87,12,0.10,-378.00,1033.00,5620,20240819,-47.33,2360,20250409,25.42,3700,-20.00,20250108,2360,25.42,20250409,5620,-47.33,20240819,2360,25.42,20250409,0.41,Y,261780,500,134 억,,0,N,N,2834,N,00,N 20250508,150949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,-15,5,-0.51,76431701,26104,112.82,2890,2980,2890,3820,2060,2940,2927.97,0.00,0,4285,3033,2986,2943,2896,2853,3010,2920,134,880,500,2110,5,1,26865246,786,-7.74,2.83,12,0.10,-378.00,1033.00,5620,20240819,-47.95,2360,20250409,23.94,3700,-20.95,20250108,2360,23.94,20250409,5620,-47.95,20240819,2360,23.94,20250409,0.41,Y,261780,500,134 억,,0,N,N,0,N,00,N 20250508,140946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2935,-5,5,-0.17,69270731,23663,102.27,2890,2980,2890,3820,2060,2940,2927.39,0.00,0,4895,3033,2986,2943,2896,2853,3010,2920,134,880,500,2110,5,1,26865246,788,-7.76,2.84,12,0.09,-378.00,1033.00,5620,20240819,-47.78,2360,20250409,24.36,3700,-20.68,20250108,2360,24.36,20250409,5620,-47.78,20240819,2360,24.36,20250409,0.41,Y,261780,500,134 억,,0,N,N,0,N,00,N diff --git a/262260/price/prices-20250501.csv b/262260/price/prices-20250501.csv index 8896804f6cbf..42179b2e64b4 100644 --- a/262260/price/prices-20250501.csv +++ b/262260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-380,5,-5.98,1382475045,229674,228.94,6350,6350,5850,8250,4450,6350,6019.38,0.94,0,3146,6430,6390,6310,6270,6190,6410,6290,72,1900,500,4310,10,1,14468152,864,13.21,1.11,12,1.59,452.00,5381.00,13600,20240510,-56.10,4400,20250409,35.68,8560,-30.26,20250425,4400,35.68,20250409,13600,-56.10,20240510,4400,35.68,20250409,1.47,Y,262260,500,72 억,,136404,N,N,3636,N,00,N +20250509,150955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-440,5,-6.93,1281447860,212617,211.94,6350,6350,5880,8250,4450,6350,6027.02,0.94,0,1201,6430,6390,6310,6270,6190,6410,6290,72,1900,500,4310,10,1,14468152,855,13.08,1.10,12,1.47,452.00,5381.00,13600,20240510,-56.54,4400,20250409,34.32,8560,-30.96,20250425,4400,34.32,20250409,13600,-56.54,20240510,4400,34.32,20250409,1.47,Y,262260,500,72 억,,136404,N,N,1534,N,00,N +20250509,140951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-410,5,-6.46,1169240940,193618,193.00,6350,6350,5880,8250,4450,6350,6038.90,0.94,0,-3019,6430,6390,6310,6270,6190,6410,6290,72,1900,500,4310,10,1,14468152,859,13.14,1.10,12,1.34,452.00,5381.00,13600,20240510,-56.32,4400,20250409,35.00,8560,-30.61,20250425,4400,35.00,20250409,13600,-56.32,20240510,4400,35.00,20250409,1.47,Y,262260,500,72 억,,136404,N,N,1534,N,00,N +20250509,130950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-410,5,-6.46,1055443775,174370,173.81,6350,6350,5920,8250,4450,6350,6052.90,0.94,0,-5212,6430,6390,6310,6270,6190,6410,6290,72,1900,500,4310,10,1,14468152,859,13.14,1.10,12,1.21,452.00,5381.00,13600,20240510,-56.32,4400,20250409,35.00,8560,-30.61,20250425,4400,35.00,20250409,13600,-56.32,20240510,4400,35.00,20250409,1.47,Y,262260,500,72 억,,136404,N,N,1534,N,00,N +20250509,120952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-380,5,-5.98,900077475,148250,147.78,6350,6350,5970,8250,4450,6350,6071.35,0.94,0,-6851,6430,6390,6310,6270,6190,6410,6290,72,1900,500,4310,10,1,14468152,864,13.21,1.11,12,1.02,452.00,5381.00,13600,20240510,-56.10,4400,20250409,35.68,8560,-30.26,20250425,4400,35.68,20250409,13600,-56.10,20240510,4400,35.68,20250409,1.47,Y,262260,500,72 억,,136404,N,N,1534,N,00,N +20250509,110948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-350,5,-5.51,779913550,128195,127.78,6350,6350,5990,8250,4450,6350,6083.80,0.94,0,-9108,6430,6390,6310,6270,6190,6410,6290,72,1900,500,4310,10,1,14468152,868,13.27,1.12,12,0.89,452.00,5381.00,13600,20240510,-55.88,4400,20250409,36.36,8560,-29.91,20250425,4400,36.36,20250409,13600,-55.88,20240510,4400,36.36,20250409,1.47,Y,262260,500,72 억,,136404,N,N,1534,N,00,N +20250509,100952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,-310,5,-4.88,643028570,105514,105.18,6350,6350,5990,8250,4450,6350,6094.25,0.94,0,-5479,6430,6390,6310,6270,6190,6410,6290,72,1900,500,4310,10,1,14468152,874,13.36,1.12,12,0.73,452.00,5381.00,13600,20240510,-55.59,4400,20250409,37.27,8560,-29.44,20250425,4400,37.27,20250409,13600,-55.59,20240510,4400,37.27,20250409,1.47,Y,262260,500,72 억,,136404,N,N,1534,N,00,N +20250509,090955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-220,5,-3.46,201523190,32584,32.48,6350,6350,6090,8250,4450,6350,6184.72,0.94,0,-4684,6430,6390,6310,6270,6190,6410,6290,72,1900,500,4310,10,1,14468152,887,13.56,1.14,12,0.23,452.00,5381.00,13600,20240510,-54.93,4400,20250409,39.32,8560,-28.39,20250425,4400,39.32,20250409,13600,-54.93,20240510,4400,39.32,20250409,1.47,Y,262260,500,72 억,,136404,N,N,1534,N,00,N 20250508,160938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,130,2,2.09,626717860,99585,51.20,6240,6350,6230,8080,4360,6220,6293.03,0.92,0,3512,6740,6480,6330,6070,5920,6405,5995,72,1860,500,4220,10,1,14468152,919,14.05,1.18,12,0.69,452.00,5381.00,13600,20240510,-53.31,4400,20250409,44.32,8560,-25.82,20250425,4400,44.32,20250409,13600,-53.31,20240510,4400,44.32,20250409,1.48,Y,262260,500,72 억,,133156,N,N,1534,N,00,N 20250508,150949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,90,2,1.45,567850940,90300,46.43,6240,6340,6230,8080,4360,6220,6288.49,0.92,0,4226,6740,6480,6330,6070,5920,6405,5995,72,1860,500,4220,10,1,14468152,913,13.96,1.17,12,0.62,452.00,5381.00,13600,20240510,-53.60,4400,20250409,43.41,8560,-26.29,20250425,4400,43.41,20250409,13600,-53.60,20240510,4400,43.41,20250409,1.48,Y,262260,500,72 억,,133156,N,N,7503,N,00,N 20250508,140946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,90,2,1.45,439299390,69906,35.94,6240,6340,6230,8080,4360,6220,6284.15,0.92,0,-1720,6740,6480,6330,6070,5920,6405,5995,72,1860,500,4220,10,1,14468152,913,13.96,1.17,12,0.48,452.00,5381.00,13600,20240510,-53.60,4400,20250409,43.41,8560,-26.29,20250425,4400,43.41,20250409,13600,-53.60,20240510,4400,43.41,20250409,1.48,Y,262260,500,72 억,,133156,N,N,7503,N,00,N diff --git a/262840/price/prices-20250501.csv b/262840/price/prices-20250501.csv index a220a4410edd..125eb5fd2013 100644 --- a/262840/price/prices-20250501.csv +++ b/262840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-30,5,-1.30,30949664,13587,44.18,2325,2325,2260,2995,1615,2305,2277.89,0.75,0,-1190,2378,2341,2288,2251,2198,2360,2270,19,690,100,1610,5,1,19290000,439,12.71,0.97,12,0.07,179.00,2339.00,3533,20240508,-35.61,1599,20240805,42.28,2600,-12.50,20250428,1876,21.27,20250401,3490,-34.81,20240509,1752,29.85,20240805,0.86,Y,262840,100,19 억,,145427,N,N,919,N,00,N +20250509,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-15,5,-0.65,23354504,10262,33.36,2325,2325,2260,2995,1615,2305,2275.82,0.75,0,-1876,2378,2341,2288,2251,2198,2360,2270,19,690,100,1610,5,1,19290000,442,12.79,0.98,12,0.05,179.00,2339.00,3533,20240508,-35.18,1599,20240805,43.21,2600,-11.92,20250428,1876,22.07,20250401,3490,-34.38,20240509,1752,30.71,20240805,0.86,Y,262840,100,19 억,,145427,N,N,4552,N,00,N +20250509,140951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-20,5,-0.87,20181744,8877,28.86,2325,2325,2260,2995,1615,2305,2273.49,0.75,0,-1436,2378,2341,2288,2251,2198,2360,2270,19,690,100,1610,5,1,19290000,441,12.77,0.98,12,0.05,179.00,2339.00,3533,20240508,-35.32,1599,20240805,42.90,2600,-12.12,20250428,1876,21.80,20250401,3490,-34.53,20240509,1752,30.42,20240805,0.86,Y,262840,100,19 억,,145427,N,N,4552,N,00,N +20250509,130950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-25,5,-1.08,17583669,7741,25.17,2325,2325,2260,2995,1615,2305,2271.50,0.75,0,-470,2378,2341,2288,2251,2198,2360,2270,19,690,100,1610,5,1,19290000,440,12.74,0.97,12,0.04,179.00,2339.00,3533,20240508,-35.47,1599,20240805,42.59,2600,-12.31,20250428,1876,21.54,20250401,3490,-34.67,20240509,1752,30.14,20240805,0.86,Y,262840,100,19 억,,145427,N,N,4552,N,00,N +20250509,120952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-30,5,-1.30,13893600,6117,19.89,2325,2325,2260,2995,1615,2305,2271.31,0.75,0,-610,2378,2341,2288,2251,2198,2360,2270,19,690,100,1610,5,1,19290000,439,12.71,0.97,12,0.03,179.00,2339.00,3533,20240508,-35.61,1599,20240805,42.28,2600,-12.50,20250428,1876,21.27,20250401,3490,-34.81,20240509,1752,29.85,20240805,0.86,Y,262840,100,19 억,,145427,N,N,4552,N,00,N +20250509,110948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-35,5,-1.52,11142175,4901,15.93,2325,2325,2260,2995,1615,2305,2273.45,0.75,0,-632,2378,2341,2288,2251,2198,2360,2270,19,690,100,1610,5,1,19290000,438,12.68,0.97,12,0.03,179.00,2339.00,3533,20240508,-35.75,1599,20240805,41.96,2600,-12.69,20250428,1876,21.00,20250401,3490,-34.96,20240509,1752,29.57,20240805,0.86,Y,262840,100,19 억,,145427,N,N,4552,N,00,N +20250509,100952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-40,5,-1.74,9586100,4214,13.70,2325,2325,2260,2995,1615,2305,2274.82,0.75,0,-803,2378,2341,2288,2251,2198,2360,2270,19,690,100,1610,5,1,19290000,437,12.65,0.97,12,0.02,179.00,2339.00,3533,20240508,-35.89,1599,20240805,41.65,2600,-12.88,20250428,1876,20.74,20250401,3490,-35.10,20240509,1752,29.28,20240805,0.86,Y,262840,100,19 억,,145427,N,N,4552,N,00,N +20250509,090955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-30,5,-1.30,2976055,1304,4.24,2325,2325,2260,2995,1615,2305,2282.25,0.75,0,-523,2378,2341,2288,2251,2198,2360,2270,19,690,100,1610,5,1,19290000,439,12.71,0.97,12,0.01,179.00,2339.00,3533,20240508,-35.61,1599,20240805,42.28,2600,-12.50,20250428,1876,21.27,20250401,3490,-34.81,20240509,1752,29.85,20240805,0.86,Y,262840,100,19 억,,145427,N,N,4552,N,00,N 20250508,160938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,70,2,3.13,70025501,30757,142.74,2240,2325,2235,2905,1565,2235,2276.73,0.70,0,582,2341,2287,2261,2207,2181,2275,2195,19,670,100,1560,5,1,19290000,445,12.88,0.99,12,0.16,179.00,2339.00,3533,20240508,-34.76,1599,20240805,44.15,2600,-11.35,20250428,1876,22.87,20250401,3870,-40.44,20240508,1752,31.56,20240805,0.87,Y,262840,100,19 억,,134858,N,N,4552,N,00,N 20250508,150950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,85,2,3.80,69178236,30390,141.03,2240,2325,2235,2905,1565,2235,2276.35,0.70,0,661,2341,2287,2261,2207,2181,2275,2195,19,670,100,1560,5,1,19290000,448,12.96,0.99,12,0.16,179.00,2339.00,3533,20240508,-34.33,1599,20240805,45.09,2600,-10.77,20250428,1876,23.67,20250401,3870,-40.05,20240508,1752,32.42,20240805,0.87,Y,262840,100,19 억,,134858,N,N,0,N,00,N 20250508,140946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,75,2,3.36,56419166,24831,115.24,2240,2325,2235,2905,1565,2235,2272.13,0.70,0,-2188,2341,2287,2261,2207,2181,2275,2195,19,670,100,1560,5,1,19290000,446,12.91,0.99,12,0.13,179.00,2339.00,3533,20240508,-34.62,1599,20240805,44.47,2600,-11.15,20250428,1876,23.13,20250401,3870,-40.31,20240508,1752,31.85,20240805,0.87,Y,262840,100,19 억,,134858,N,N,0,N,00,N diff --git a/263020/price/prices-20250501.csv b/263020/price/prices-20250501.csv index 0f1a63e52324..a035437a264c 100644 --- a/263020/price/prices-20250501.csv +++ b/263020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,5,2,0.17,134614835,45407,50.99,2970,2980,2945,3850,2080,2965,2964.29,3.54,0,3538,3025,2995,2975,2945,2925,2985,2935,78,885,500,2130,5,1,14499831,431,6.53,0.58,12,0.31,455.00,5083.00,4420,20241031,-32.81,2755,20240426,7.80,3410,-12.90,20250217,2840,4.58,20250409,4420,-32.81,20241031,2765,7.41,20241209,2.50,Y,263020,500,77 억,,512771,N,N,964,N,00,N +20250509,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,10,2,0.34,113995725,38468,43.20,2970,2975,2945,3850,2080,2965,2963.39,3.54,0,2779,3025,2995,2975,2945,2925,2985,2935,78,885,500,2130,5,1,14499831,431,6.54,0.59,12,0.27,455.00,5083.00,4420,20241031,-32.69,2755,20240426,7.99,3410,-12.76,20250217,2840,4.75,20250409,4420,-32.69,20241031,2765,7.59,20241209,2.50,Y,263020,500,77 억,,512771,N,N,4116,N,00,N +20250509,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,5,2,0.17,87574465,29559,33.19,2970,2975,2945,3850,2080,2965,2962.70,3.54,0,574,3025,2995,2975,2945,2925,2985,2935,78,885,500,2130,5,1,14499831,431,6.53,0.58,12,0.20,455.00,5083.00,4420,20241031,-32.81,2755,20240426,7.80,3410,-12.90,20250217,2840,4.58,20250409,4420,-32.81,20241031,2765,7.41,20241209,2.50,Y,263020,500,77 억,,512771,N,N,4116,N,00,N +20250509,130950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,10,2,0.34,58571845,19741,22.17,2970,2975,2960,3850,2080,2965,2967.02,3.54,0,-198,3025,2995,2975,2945,2925,2985,2935,78,885,500,2130,5,1,14499831,431,6.54,0.59,12,0.14,455.00,5083.00,4420,20241031,-32.69,2755,20240426,7.99,3410,-12.76,20250217,2840,4.75,20250409,4420,-32.69,20241031,2765,7.59,20241209,2.50,Y,263020,500,77 억,,512771,N,N,4116,N,00,N +20250509,120952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,10,2,0.34,56700735,19111,21.46,2970,2975,2960,3850,2080,2965,2966.92,3.54,0,-70,3025,2995,2975,2945,2925,2985,2935,78,885,500,2130,5,1,14499831,431,6.54,0.59,12,0.13,455.00,5083.00,4420,20241031,-32.69,2755,20240426,7.99,3410,-12.76,20250217,2840,4.75,20250409,4420,-32.69,20241031,2765,7.59,20241209,2.50,Y,263020,500,77 억,,512771,N,N,4116,N,00,N +20250509,110948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,5,2,0.17,43833490,14772,16.59,2970,2975,2960,3850,2080,2965,2967.34,3.54,0,-176,3025,2995,2975,2945,2925,2985,2935,78,885,500,2130,5,1,14499831,431,6.53,0.58,12,0.10,455.00,5083.00,4420,20241031,-32.81,2755,20240426,7.80,3410,-12.90,20250217,2840,4.58,20250409,4420,-32.81,20241031,2765,7.41,20241209,2.50,Y,263020,500,77 억,,512771,N,N,4116,N,00,N +20250509,100953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,10,2,0.34,35451965,11950,13.42,2970,2975,2960,3850,2080,2965,2966.69,3.54,0,-911,3025,2995,2975,2945,2925,2985,2935,78,885,500,2130,5,1,14499831,431,6.54,0.59,12,0.08,455.00,5083.00,4420,20241031,-32.69,2755,20240426,7.99,3410,-12.76,20250217,2840,4.75,20250409,4420,-32.69,20241031,2765,7.59,20241209,2.50,Y,263020,500,77 억,,512771,N,N,4116,N,00,N +20250509,090955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,10,2,0.34,10871840,3669,4.12,2970,2975,2960,3850,2080,2965,2963.16,3.54,0,-1336,3025,2995,2975,2945,2925,2985,2935,78,885,500,2130,5,1,14499831,431,6.54,0.59,12,0.03,455.00,5083.00,4420,20241031,-32.69,2755,20240426,7.99,3410,-12.76,20250217,2840,4.75,20250409,4420,-32.69,20241031,2765,7.59,20241209,2.50,Y,263020,500,77 억,,512771,N,N,4116,N,00,N 20250508,160938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,-30,5,-1.00,252653230,85248,157.73,2970,3005,2955,3890,2100,2995,2963.72,3.50,0,-29090,3098,3046,3008,2956,2918,3027,2937,78,895,500,2150,5,1,14499831,430,6.52,0.58,12,0.59,455.00,5083.00,4420,20241031,-32.92,2715,20240424,9.21,3410,-13.05,20250217,2840,4.40,20250409,4420,-32.92,20241031,2765,7.23,20241209,2.55,Y,263020,500,77 억,,507630,N,N,4116,N,00,N 20250508,150950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2960,-35,5,-1.17,223446100,75391,139.49,2970,3005,2955,3890,2100,2995,2963.83,3.50,0,-27046,3098,3046,3008,2956,2918,3027,2937,78,895,500,2150,5,1,14499831,429,6.51,0.58,12,0.52,455.00,5083.00,4420,20241031,-33.03,2715,20240424,9.02,3410,-13.20,20250217,2840,4.23,20250409,4420,-33.03,20241031,2765,7.05,20241209,2.55,Y,263020,500,77 억,,507630,N,N,0,N,00,N 20250508,140946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,-25,5,-0.83,177342070,59812,110.66,2970,3005,2955,3890,2100,2995,2964.99,3.50,0,-24703,3098,3046,3008,2956,2918,3027,2937,78,895,500,2150,5,1,14499831,431,6.53,0.58,12,0.41,455.00,5083.00,4420,20241031,-32.81,2715,20240424,9.39,3410,-12.90,20250217,2840,4.58,20250409,4420,-32.81,20241031,2765,7.41,20241209,2.55,Y,263020,500,77 억,,507630,N,N,0,N,00,N diff --git a/263050/price/prices-20250501.csv b/263050/price/prices-20250501.csv index 773b18c2e742..5c5ff2fc5bf8 100644 --- a/263050/price/prices-20250501.csv +++ b/263050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1480,12,2,0.82,42893041,29114,20.32,1461,1489,1461,1908,1028,1468,1473.28,15.34,0,2962,1544,1505,1485,1446,1426,1496,1437,184,440,500,1050,1,1,36834856,545,-1.87,1.37,12,0.08,-791.00,1084.00,3700,20240808,-60.00,1312,20250404,12.80,2100,-29.52,20250107,1312,12.80,20250404,3700,-60.00,20240808,1312,12.80,20250404,0.81,Y,263050,500,184 억,,5649522,N,N,2743,N,00,N +20250509,150956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1474,6,2,0.41,36159870,24532,17.12,1461,1489,1461,1908,1028,1468,1473.99,15.34,0,3150,1544,1505,1485,1446,1426,1496,1437,184,440,500,1050,1,1,36834856,543,-1.86,1.36,12,0.07,-791.00,1084.00,3700,20240808,-60.16,1312,20250404,12.35,2100,-29.81,20250107,1312,12.35,20250404,3700,-60.16,20240808,1312,12.35,20250404,0.81,Y,263050,500,184 억,,5649522,N,N,68704,N,00,N +20250509,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1479,11,2,0.75,24560220,16650,11.62,1461,1489,1461,1908,1028,1468,1475.09,15.34,0,1037,1544,1505,1485,1446,1426,1496,1437,184,440,500,1050,1,1,36834856,545,-1.87,1.36,12,0.05,-791.00,1084.00,3700,20240808,-60.03,1312,20250404,12.73,2100,-29.57,20250107,1312,12.73,20250404,3700,-60.03,20240808,1312,12.73,20250404,0.81,Y,263050,500,184 억,,5649522,N,N,68704,N,00,N +20250509,130951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1478,10,2,0.68,17515998,11881,8.29,1461,1489,1461,1908,1028,1468,1474.29,15.34,0,-1506,1544,1505,1485,1446,1426,1496,1437,184,440,500,1050,1,1,36834856,544,-1.87,1.36,12,0.03,-791.00,1084.00,3700,20240808,-60.05,1312,20250404,12.65,2100,-29.62,20250107,1312,12.65,20250404,3700,-60.05,20240808,1312,12.65,20250404,0.81,Y,263050,500,184 억,,5649522,N,N,68704,N,00,N +20250509,120953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1479,11,2,0.75,10783440,7316,5.11,1461,1489,1461,1908,1028,1468,1473.95,15.34,0,-2463,1544,1505,1485,1446,1426,1496,1437,184,440,500,1050,1,1,36834856,545,-1.87,1.36,12,0.02,-791.00,1084.00,3700,20240808,-60.03,1312,20250404,12.73,2100,-29.57,20250107,1312,12.73,20250404,3700,-60.03,20240808,1312,12.73,20250404,0.81,Y,263050,500,184 억,,5649522,N,N,68704,N,00,N +20250509,110948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1474,6,2,0.41,8939429,6067,4.23,1461,1489,1461,1908,1028,1468,1473.45,15.34,0,-1509,1544,1505,1485,1446,1426,1496,1437,184,440,500,1050,1,1,36834856,543,-1.86,1.36,12,0.02,-791.00,1084.00,3700,20240808,-60.16,1312,20250404,12.35,2100,-29.81,20250107,1312,12.35,20250404,3700,-60.16,20240808,1312,12.35,20250404,0.81,Y,263050,500,184 억,,5649522,N,N,68704,N,00,N +20250509,100953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1476,8,2,0.54,4792195,3256,2.27,1461,1489,1461,1908,1028,1468,1471.80,15.34,0,-1285,1544,1505,1485,1446,1426,1496,1437,184,440,500,1050,1,1,36834856,544,-1.87,1.36,12,0.01,-791.00,1084.00,3700,20240808,-60.11,1312,20250404,12.50,2100,-29.71,20250107,1312,12.50,20250404,3700,-60.11,20240808,1312,12.50,20250404,0.81,Y,263050,500,184 억,,5649522,N,N,68704,N,00,N +20250509,090956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1469,1,2,0.07,1671768,1134,0.79,1461,1489,1461,1908,1028,1468,1474.22,15.34,0,-637,1544,1505,1485,1446,1426,1496,1437,184,440,500,1050,1,1,36834856,541,-1.86,1.36,12,0.00,-791.00,1084.00,3700,20240808,-60.30,1312,20250404,11.97,2100,-30.05,20250107,1312,11.97,20250404,3700,-60.30,20240808,1312,11.97,20250404,0.81,Y,263050,500,184 억,,5649522,N,N,68704,N,00,N 20250508,160939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1468,-39,5,-2.59,212953687,143277,187.99,1507,1524,1465,1959,1055,1507,1486.31,15.49,0,-5262,1565,1536,1521,1492,1477,1528,1484,184,452,500,1080,1,1,36834856,541,-1.86,1.35,12,0.39,-791.00,1084.00,3700,20240808,-60.32,1312,20250404,11.89,2100,-30.10,20250107,1312,11.89,20250404,3700,-60.32,20240808,1312,11.89,20250404,0.81,Y,263050,500,184 억,,5707540,N,N,68704,N,00,N 20250508,150950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1469,-38,5,-2.52,198921130,133710,175.44,1507,1524,1466,1959,1055,1507,1487.71,15.49,0,-4996,1565,1536,1521,1492,1477,1528,1484,184,452,500,1080,1,1,36834856,541,-1.86,1.36,12,0.36,-791.00,1084.00,3700,20240808,-60.30,1312,20250404,11.97,2100,-30.05,20250107,1312,11.97,20250404,3700,-60.30,20240808,1312,11.97,20250404,0.81,Y,263050,500,184 억,,5707540,N,N,17468,N,00,N 20250508,140947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1484,-23,5,-1.53,160226212,107512,141.06,1507,1524,1477,1959,1055,1507,1490.31,15.49,0,-6046,1565,1536,1521,1492,1477,1528,1484,184,452,500,1080,1,1,36834856,547,-1.88,1.37,12,0.29,-791.00,1084.00,3700,20240808,-59.89,1312,20250404,13.11,2100,-29.33,20250107,1312,13.11,20250404,3700,-59.89,20240808,1312,13.11,20250404,0.81,Y,263050,500,184 억,,5707540,N,N,17468,N,00,N diff --git a/263600/price/prices-20250501.csv b/263600/price/prices-20250501.csv index 4d8e540a2a09..163dc68188a9 100644 --- a/263600/price/prices-20250501.csv +++ b/263600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,0,3,0.00,44637015,10113,70.61,4420,4455,4390,5780,3115,4450,4413.83,1.27,0,-1544,4533,4491,4458,4416,4383,4487,4412,80,1330,500,3200,5,1,15930310,709,-148.33,0.70,12,0.06,-30.00,6362.00,9450,20240503,-52.91,3755,20250409,18.51,5960,-25.34,20250217,3755,18.51,20250409,8760,-49.20,20240517,3755,18.51,20250409,2.21,Y,263600,500,80 억,,201637,N,N,996,N,00,N +20250509,150956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-10,5,-0.22,36106605,8195,57.22,4420,4440,4390,5780,3115,4450,4405.93,1.27,0,-1371,4533,4491,4458,4416,4383,4487,4412,80,1330,500,3200,5,1,15930310,707,-148.00,0.70,12,0.05,-30.00,6362.00,9450,20240503,-53.02,3755,20250409,18.24,5960,-25.50,20250217,3755,18.24,20250409,8760,-49.32,20240517,3755,18.24,20250409,2.21,Y,263600,500,80 억,,201637,N,N,837,N,00,N +20250509,140952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,-25,5,-0.56,32412715,7358,51.38,4420,4440,4390,5780,3115,4450,4405.10,1.27,0,-1502,4533,4491,4458,4416,4383,4487,4412,80,1330,500,3200,5,1,15930310,705,-147.50,0.70,12,0.05,-30.00,6362.00,9450,20240503,-53.17,3755,20250409,17.84,5960,-25.76,20250217,3755,17.84,20250409,8760,-49.49,20240517,3755,17.84,20250409,2.21,Y,263600,500,80 억,,201637,N,N,837,N,00,N +20250509,130951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,-50,5,-1.12,23176755,5260,36.73,4420,4440,4390,5780,3115,4450,4406.23,1.27,0,-1634,4533,4491,4458,4416,4383,4487,4412,80,1330,500,3200,5,1,15930310,701,-146.67,0.69,12,0.03,-30.00,6362.00,9450,20240503,-53.44,3755,20250409,17.18,5960,-26.17,20250217,3755,17.18,20250409,8760,-49.77,20240517,3755,17.18,20250409,2.21,Y,263600,500,80 억,,201637,N,N,837,N,00,N +20250509,120953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,-55,5,-1.24,20732735,4705,32.85,4420,4440,4390,5780,3115,4450,4406.53,1.27,0,-1137,4533,4491,4458,4416,4383,4487,4412,80,1330,500,3200,5,1,15930310,700,-146.50,0.69,12,0.03,-30.00,6362.00,9450,20240503,-53.49,3755,20250409,17.04,5960,-26.26,20250217,3755,17.04,20250409,8760,-49.83,20240517,3755,17.04,20250409,2.21,Y,263600,500,80 억,,201637,N,N,837,N,00,N +20250509,110949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,-50,5,-1.12,20292635,4605,32.15,4420,4440,4390,5780,3115,4450,4406.65,1.27,0,-1129,4533,4491,4458,4416,4383,4487,4412,80,1330,500,3200,5,1,15930310,701,-146.67,0.69,12,0.03,-30.00,6362.00,9450,20240503,-53.44,3755,20250409,17.18,5960,-26.17,20250217,3755,17.18,20250409,8760,-49.77,20240517,3755,17.18,20250409,2.21,Y,263600,500,80 억,,201637,N,N,837,N,00,N +20250509,100953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-40,5,-0.90,11993095,2719,18.98,4420,4440,4395,5780,3115,4450,4410.85,1.27,0,-1278,4533,4491,4458,4416,4383,4487,4412,80,1330,500,3200,5,1,15930310,703,-147.00,0.69,12,0.02,-30.00,6362.00,9450,20240503,-53.33,3755,20250409,17.44,5960,-26.01,20250217,3755,17.44,20250409,8760,-49.66,20240517,3755,17.44,20250409,2.21,Y,263600,500,80 억,,201637,N,N,837,N,00,N +20250509,090956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-10,5,-0.22,300790,68,0.47,4420,4440,4420,5780,3115,4450,4423.38,1.27,0,-20,4533,4491,4458,4416,4383,4487,4412,80,1330,500,3200,5,1,15930310,707,-148.00,0.70,12,0.00,-30.00,6362.00,9450,20240503,-53.02,3755,20250409,18.24,5960,-25.50,20250217,3755,18.24,20250409,8760,-49.32,20240517,3755,18.24,20250409,2.21,Y,263600,500,80 억,,201637,N,N,837,N,00,N 20250508,160939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,0,3,0.00,63742815,14322,84.25,4450,4500,4425,5780,3115,4450,4450.69,1.29,0,1001,4586,4517,4426,4357,4266,4552,4392,80,1330,500,3200,5,1,15930310,709,-148.33,0.70,12,0.09,-30.00,6362.00,9450,20240503,-52.91,3755,20250409,18.51,5960,-25.34,20250217,3755,18.51,20250409,8760,-49.20,20240517,3755,18.51,20250409,2.23,Y,263600,500,80 억,,204840,N,N,837,N,00,N 20250508,150950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,-15,5,-0.34,44224385,9931,58.42,4450,4500,4430,5780,3115,4450,4453.17,1.29,0,191,4586,4517,4426,4357,4266,4552,4392,80,1330,500,3200,5,1,15930310,707,-147.83,0.70,12,0.06,-30.00,6362.00,9450,20240503,-53.07,3755,20250409,18.11,5960,-25.59,20250217,3755,18.11,20250409,8760,-49.37,20240517,3755,18.11,20250409,2.23,Y,263600,500,80 억,,204840,N,N,757,N,00,N 20250508,140947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,-15,5,-0.34,40919690,9187,54.04,4450,4500,4435,5780,3115,4450,4454.09,1.29,0,-71,4586,4517,4426,4357,4266,4552,4392,80,1330,500,3200,5,1,15930310,707,-147.83,0.70,12,0.06,-30.00,6362.00,9450,20240503,-53.07,3755,20250409,18.11,5960,-25.59,20250217,3755,18.11,20250409,8760,-49.37,20240517,3755,18.11,20250409,2.23,Y,263600,500,80 억,,204840,N,N,757,N,00,N diff --git a/263690/price/prices-20250501.csv b/263690/price/prices-20250501.csv index 00c2fb0f0564..95969cd04a94 100644 --- a/263690/price/prices-20250501.csv +++ b/263690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,0,3,0.00,36845680,6739,45.83,5500,5510,5440,7130,3850,5490,5467.53,15.17,0,-720,5550,5520,5460,5430,5370,5535,5445,57,1640,500,3730,10,1,11325610,622,6.13,0.69,12,0.06,896.00,7998.00,11240,20240509,-51.16,4990,20250409,10.02,7300,-24.79,20250123,4990,10.02,20250409,11240,-51.16,20240509,4990,10.02,20250409,0.79,Y,263690,500,56 억,,1718188,N,N,906,N,00,N +20250509,150956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,0,3,0.00,32944960,6028,41.00,5500,5510,5440,7130,3850,5490,5465.32,15.17,0,-768,5550,5520,5460,5430,5370,5535,5445,57,1640,500,3730,10,1,11325610,622,6.13,0.69,12,0.05,896.00,7998.00,11240,20240509,-51.16,4990,20250409,10.02,7300,-24.79,20250123,4990,10.02,20250409,11240,-51.16,20240509,4990,10.02,20250409,0.79,Y,263690,500,56 억,,1718188,N,N,1117,N,00,N +20250509,140952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,0,3,0.00,30783920,5634,38.32,5500,5510,5440,7130,3850,5490,5463.95,15.17,0,-798,5550,5520,5460,5430,5370,5535,5445,57,1640,500,3730,10,1,11325610,622,6.13,0.69,12,0.05,896.00,7998.00,11240,20240509,-51.16,4990,20250409,10.02,7300,-24.79,20250123,4990,10.02,20250409,11240,-51.16,20240509,4990,10.02,20250409,0.79,Y,263690,500,56 억,,1718188,N,N,1117,N,00,N +20250509,130951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,-30,5,-0.55,29031990,5314,36.14,5500,5510,5440,7130,3850,5490,5463.30,15.17,0,-597,5550,5520,5460,5430,5370,5535,5445,57,1640,500,3730,10,1,11325610,618,6.09,0.68,12,0.05,896.00,7998.00,11240,20240509,-51.42,4990,20250409,9.42,7300,-25.21,20250123,4990,9.42,20250409,11240,-51.42,20240509,4990,9.42,20250409,0.79,Y,263690,500,56 억,,1718188,N,N,1117,N,00,N +20250509,120953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,-20,5,-0.36,28096710,5143,34.98,5500,5510,5440,7130,3850,5490,5463.10,15.17,0,-595,5550,5520,5460,5430,5370,5535,5445,57,1640,500,3730,10,1,11325610,620,6.10,0.68,12,0.05,896.00,7998.00,11240,20240509,-51.33,4990,20250409,9.62,7300,-25.07,20250123,4990,9.62,20250409,11240,-51.33,20240509,4990,9.62,20250409,0.79,Y,263690,500,56 억,,1718188,N,N,1117,N,00,N +20250509,110949,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,-30,5,-0.55,23728960,4343,29.54,5500,5510,5440,7130,3850,5490,5463.73,15.17,0,-151,5550,5520,5460,5430,5370,5535,5445,57,1640,500,3730,10,1,11325610,618,6.09,0.68,12,0.04,896.00,7998.00,11240,20240509,-51.42,4990,20250409,9.42,7300,-25.21,20250123,4990,9.42,20250409,11240,-51.42,20240509,4990,9.42,20250409,0.79,Y,263690,500,56 억,,1718188,N,N,1117,N,00,N +20250509,100953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,-30,5,-0.55,8126030,1484,10.09,5500,5510,5440,7130,3850,5490,5475.76,15.17,0,-396,5550,5520,5460,5430,5370,5535,5445,57,1640,500,3730,10,1,11325610,618,6.09,0.68,12,0.01,896.00,7998.00,11240,20240509,-51.42,4990,20250409,9.42,7300,-25.21,20250123,4990,9.42,20250409,11240,-51.42,20240509,4990,9.42,20250409,0.79,Y,263690,500,56 억,,1718188,N,N,1117,N,00,N +20250509,090956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-10,5,-0.18,1688950,307,2.09,5500,5510,5480,7130,3850,5490,5501.47,15.17,0,-11,5550,5520,5460,5430,5370,5535,5445,57,1640,500,3730,10,1,11325610,621,6.12,0.69,12,0.00,896.00,7998.00,11240,20240509,-51.25,4990,20250409,9.82,7300,-24.93,20250123,4990,9.82,20250409,11240,-51.25,20240509,4990,9.82,20250409,0.79,Y,263690,500,56 억,,1718188,N,N,1117,N,00,N 20250508,160939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,20,2,0.37,80096290,14703,98.18,5410,5490,5400,7110,3830,5470,5447.62,15.29,0,932,5563,5516,5453,5406,5343,5485,5375,57,1640,500,3710,10,1,11325610,622,6.13,0.69,12,0.13,896.00,7998.00,11240,20240509,-51.16,4990,20250409,10.02,7300,-24.79,20250123,4990,10.02,20250409,11240,-51.16,20240509,4990,10.02,20250409,0.79,Y,263690,500,56 억,,1731199,N,N,1117,N,00,N 20250508,150951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,-20,5,-0.37,74875300,13752,91.83,5410,5490,5400,7110,3830,5470,5444.68,15.29,0,60,5563,5516,5453,5406,5343,5485,5375,57,1640,500,3710,10,1,11325610,617,6.08,0.68,12,0.12,896.00,7998.00,11240,20240509,-51.51,4990,20250409,9.22,7300,-25.34,20250123,4990,9.22,20250409,11240,-51.51,20240509,4990,9.22,20250409,0.79,Y,263690,500,56 억,,1731199,N,N,0,N,00,N 20250508,140947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,-30,5,-0.55,70709010,12987,86.72,5410,5490,5400,7110,3830,5470,5444.60,15.29,0,402,5563,5516,5453,5406,5343,5485,5375,57,1640,500,3710,10,1,11325610,616,6.07,0.68,12,0.11,896.00,7998.00,11240,20240509,-51.60,4990,20250409,9.02,7300,-25.48,20250123,4990,9.02,20250409,11240,-51.60,20240509,4990,9.02,20250409,0.79,Y,263690,500,56 억,,1731199,N,N,0,N,00,N diff --git a/263700/price/prices-20250501.csv b/263700/price/prices-20250501.csv index 2367632ccaad..144d5cef884f 100644 --- a/263700/price/prices-20250501.csv +++ b/263700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3135,60,2,1.95,618069217,197255,22.40,3075,3190,3075,3995,2155,3075,3133.35,2.05,0,-9718,3551,3312,3186,2947,2821,3432,3067,98,920,500,2090,5,1,19414200,609,-3.00,1.25,12,1.02,-1045.00,2501.00,4480,20240708,-30.02,1980,20241209,58.33,3940,-20.43,20250418,1987,57.78,20250409,4480,-30.02,20240708,1980,58.33,20241209,0.92,Y,263700,500,98 억,,397603,N,N,5359,N,00,N +20250509,150956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,80,2,2.60,598774177,191121,21.71,3075,3190,3075,3995,2155,3075,3132.96,2.05,0,-9521,3551,3312,3186,2947,2821,3432,3067,98,920,500,2090,5,1,19414200,613,-3.02,1.26,12,0.98,-1045.00,2501.00,4480,20240708,-29.58,1980,20241209,59.34,3940,-19.92,20250418,1987,58.78,20250409,4480,-29.58,20240708,1980,59.34,20241209,0.92,Y,263700,500,98 억,,397603,N,N,29363,N,00,N +20250509,140952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3160,85,2,2.76,502947754,160856,18.27,3075,3160,3075,3995,2155,3075,3126.70,2.05,0,-8033,3551,3312,3186,2947,2821,3432,3067,98,920,500,2090,5,1,19414200,613,-3.02,1.26,12,0.83,-1045.00,2501.00,4480,20240708,-29.46,1980,20241209,59.60,3940,-19.80,20250418,1987,59.03,20250409,4480,-29.46,20240708,1980,59.60,20241209,0.92,Y,263700,500,98 억,,397603,N,N,29363,N,00,N +20250509,130951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,35,2,1.14,462029169,147792,16.79,3075,3160,3075,3995,2155,3075,3126.21,2.05,0,-9742,3551,3312,3186,2947,2821,3432,3067,98,920,500,2090,5,1,19414200,604,-2.98,1.24,12,0.76,-1045.00,2501.00,4480,20240708,-30.58,1980,20241209,57.07,3940,-21.07,20250418,1987,56.52,20250409,4480,-30.58,20240708,1980,57.07,20241209,0.92,Y,263700,500,98 억,,397603,N,N,29363,N,00,N +20250509,120953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,80,2,2.60,385528664,123252,14.00,3075,3155,3075,3995,2155,3075,3127.97,2.05,0,-10920,3551,3312,3186,2947,2821,3432,3067,98,920,500,2090,5,1,19414200,613,-3.02,1.26,12,0.63,-1045.00,2501.00,4480,20240708,-29.58,1980,20241209,59.34,3940,-19.92,20250418,1987,58.78,20250409,4480,-29.58,20240708,1980,59.34,20241209,0.92,Y,263700,500,98 억,,397603,N,N,29363,N,00,N +20250509,110949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3115,40,2,1.30,325331611,104104,11.82,3075,3155,3075,3995,2155,3075,3125.06,2.05,0,-11594,3551,3312,3186,2947,2821,3432,3067,98,920,500,2090,5,1,19414200,605,-2.98,1.25,12,0.54,-1045.00,2501.00,4480,20240708,-30.47,1980,20241209,57.32,3940,-20.94,20250418,1987,56.77,20250409,4480,-30.47,20240708,1980,57.32,20241209,0.92,Y,263700,500,98 억,,397603,N,N,29363,N,00,N +20250509,100954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,70,2,2.28,267542010,85614,9.72,3075,3155,3075,3995,2155,3075,3124.98,2.05,0,-7533,3551,3312,3186,2947,2821,3432,3067,98,920,500,2090,5,1,19414200,611,-3.01,1.26,12,0.44,-1045.00,2501.00,4480,20240708,-29.80,1980,20241209,58.84,3940,-20.18,20250418,1987,58.28,20250409,4480,-29.80,20240708,1980,58.84,20241209,0.92,Y,263700,500,98 억,,397603,N,N,29363,N,00,N +20250509,090956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3105,30,2,0.98,114366745,36622,4.16,3075,3155,3075,3995,2155,3075,3122.90,2.05,0,2931,3551,3312,3186,2947,2821,3432,3067,98,920,500,2090,5,1,19414200,603,-2.97,1.24,12,0.19,-1045.00,2501.00,4480,20240708,-30.69,1980,20241209,56.82,3940,-21.19,20250418,1987,56.27,20250409,4480,-30.69,20240708,1980,56.82,20241209,0.92,Y,263700,500,98 억,,397603,N,N,29363,N,00,N 20250508,160939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,25,2,0.82,2820119147,873680,523.18,3060,3425,3060,3965,2135,3050,3228.01,1.98,0,16117,3196,3122,2986,2912,2776,3160,2950,98,915,500,2070,5,1,19414200,597,-2.94,1.23,12,4.50,-1045.00,2501.00,4480,20240708,-31.36,1980,20241209,55.30,3940,-21.95,20250418,1987,54.76,20250409,4480,-31.36,20240708,1980,55.30,20241209,0.94,Y,263700,500,98 억,,383487,N,N,29363,N,00,N 20250508,150951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,60,2,1.97,2714793952,839542,502.74,3060,3425,3060,3965,2135,3050,3233.66,1.98,0,15163,3196,3122,2986,2912,2776,3160,2950,98,915,500,2070,5,1,19414200,604,-2.98,1.24,12,4.32,-1045.00,2501.00,4480,20240708,-30.58,1980,20241209,57.07,3940,-21.07,20250418,1987,56.52,20250409,4480,-30.58,20240708,1980,57.07,20241209,0.94,Y,263700,500,98 억,,383487,N,N,198,N,00,N 20250508,140947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,80,2,2.62,2634181417,813737,487.29,3060,3425,3060,3965,2135,3050,3237.14,1.98,0,9620,3196,3122,2986,2912,2776,3160,2950,98,915,500,2070,5,1,19414200,608,-3.00,1.25,12,4.19,-1045.00,2501.00,4480,20240708,-30.13,1980,20241209,58.08,3940,-20.56,20250418,1987,57.52,20250409,4480,-30.13,20240708,1980,58.08,20241209,0.94,Y,263700,500,98 억,,383487,N,N,198,N,00,N diff --git a/263720/price/prices-20250501.csv b/263720/price/prices-20250501.csv index 7357b6b03440..dea62fadadcd 100644 --- a/263720/price/prices-20250501.csv +++ b/263720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160945,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17340,20,2,0.12,635327670,36479,117.37,17400,17820,17220,22500,12130,17320,17416.47,1.48,0,-7215,17660,17490,17320,17150,16980,17575,17235,63,5180,500,12120,10,1,12524473,2172,19.48,2.41,12,0.29,890.00,7189.00,37250,20240510,-53.45,15440,20250409,12.31,24450,-29.08,20250107,15440,12.31,20250409,37250,-53.45,20240510,15440,12.31,20250409,2.89,Y,263720,500,62 억,,185273,N,N,3432,N,00,N +20250509,150957,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17300,-20,5,-0.12,619400060,35559,114.41,17400,17820,17220,22500,12130,17320,17418.94,1.48,0,-7068,17660,17490,17320,17150,16980,17575,17235,63,5180,500,12120,10,1,12524473,2167,19.44,2.41,12,0.28,890.00,7189.00,37250,20240510,-53.56,15440,20250409,12.05,24450,-29.24,20250107,15440,12.05,20250409,37250,-53.56,20240510,15440,12.05,20250409,2.89,Y,263720,500,62 억,,185273,N,N,987,N,00,N +20250509,140953,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17280,-40,5,-0.23,574127410,32940,105.98,17400,17820,17220,22500,12130,17320,17429.49,1.48,0,-7866,17660,17490,17320,17150,16980,17575,17235,63,5180,500,12120,10,1,12524473,2164,19.42,2.40,12,0.26,890.00,7189.00,37250,20240510,-53.61,15440,20250409,11.92,24450,-29.33,20250107,15440,11.92,20250409,37250,-53.61,20240510,15440,11.92,20250409,2.89,Y,263720,500,62 억,,185273,N,N,987,N,00,N +20250509,130952,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17310,-10,5,-0.06,453223780,25938,83.45,17400,17820,17250,22500,12130,17320,17473.35,1.48,0,-7331,17660,17490,17320,17150,16980,17575,17235,63,5180,500,12120,10,1,12524473,2168,19.45,2.41,12,0.21,890.00,7189.00,37250,20240510,-53.53,15440,20250409,12.11,24450,-29.20,20250107,15440,12.11,20250409,37250,-53.53,20240510,15440,12.11,20250409,2.89,Y,263720,500,62 억,,185273,N,N,987,N,00,N +20250509,120954,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17300,-20,5,-0.12,409002160,23383,75.23,17400,17820,17250,22500,12130,17320,17491.43,1.48,0,-6336,17660,17490,17320,17150,16980,17575,17235,63,5180,500,12120,10,1,12524473,2167,19.44,2.41,12,0.19,890.00,7189.00,37250,20240510,-53.56,15440,20250409,12.05,24450,-29.24,20250107,15440,12.05,20250409,37250,-53.56,20240510,15440,12.05,20250409,2.89,Y,263720,500,62 억,,185273,N,N,987,N,00,N +20250509,110950,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17300,-20,5,-0.12,383359300,21900,70.46,17400,17820,17300,22500,12130,17320,17504.99,1.48,0,-6195,17660,17490,17320,17150,16980,17575,17235,63,5180,500,12120,10,1,12524473,2167,19.44,2.41,12,0.17,890.00,7189.00,37250,20240510,-53.56,15440,20250409,12.05,24450,-29.24,20250107,15440,12.05,20250409,37250,-53.56,20240510,15440,12.05,20250409,2.89,Y,263720,500,62 억,,185273,N,N,987,N,00,N +20250509,100954,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17620,300,2,1.73,268397710,15275,49.15,17400,17820,17390,22500,12130,17320,17571.04,1.48,0,-2388,17660,17490,17320,17150,16980,17575,17235,63,5180,500,12120,10,1,12524473,2207,19.80,2.45,12,0.12,890.00,7189.00,37250,20240510,-52.70,15440,20250409,14.12,24450,-27.93,20250107,15440,14.12,20250409,37250,-52.70,20240510,15440,14.12,20250409,2.89,Y,263720,500,62 억,,185273,N,N,987,N,00,N +20250509,090957,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17430,110,2,0.64,28799030,1647,5.30,17400,17600,17390,22500,12130,17320,17485.75,1.48,0,99,17660,17490,17320,17150,16980,17575,17235,63,5180,500,12120,10,1,12524473,2183,19.58,2.42,12,0.01,890.00,7189.00,37250,20240510,-53.21,15440,20250409,12.89,24450,-28.71,20250107,15440,12.89,20250409,37250,-53.21,20240510,15440,12.89,20250409,2.89,Y,263720,500,62 억,,185273,N,N,987,N,00,N 20250508,160940,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17320,-120,5,-0.69,536557555,31075,66.35,17310,17490,17150,22650,12210,17440,17266.47,1.51,0,-3867,17873,17656,17383,17166,16893,17520,17030,63,5210,500,12200,10,1,12524473,2169,19.46,2.41,12,0.25,890.00,7189.00,37250,20240510,-53.50,15440,20250409,12.18,24450,-29.16,20250107,15440,12.18,20250409,37250,-53.50,20240510,15440,12.18,20250409,2.89,Y,263720,500,62 억,,189172,N,N,987,N,00,N 20250508,150951,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17310,-130,5,-0.75,504327295,29213,62.38,17310,17490,17150,22650,12210,17440,17263.80,1.51,0,-3732,17873,17656,17383,17166,16893,17520,17030,63,5210,500,12200,10,1,12524473,2168,19.45,2.41,12,0.23,890.00,7189.00,37250,20240510,-53.53,15440,20250409,12.11,24450,-29.20,20250107,15440,12.11,20250409,37250,-53.53,20240510,15440,12.11,20250409,2.89,Y,263720,500,62 억,,189172,N,N,3153,N,00,N 20250508,140948,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17240,-200,5,-1.15,435208755,25206,53.82,17310,17490,17150,22650,12210,17440,17266.08,1.51,0,-3387,17873,17656,17383,17166,16893,17520,17030,63,5210,500,12200,10,1,12524473,2159,19.37,2.40,12,0.20,890.00,7189.00,37250,20240510,-53.72,15440,20250409,11.66,24450,-29.49,20250107,15440,11.66,20250409,37250,-53.72,20240510,15440,11.66,20250409,2.89,Y,263720,500,62 억,,189172,N,N,3153,N,00,N diff --git a/263750/price/prices-20250501.csv b/263750/price/prices-20250501.csv index 3a0c91477c74..cfb47d043ead 100644 --- a/263750/price/prices-20250501.csv +++ b/263750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160945,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38200,1600,2,4.37,12110241725,320443,181.94,36750,38700,36750,47550,25650,36600,37792.17,8.33,0,14686,37300,36950,36550,36200,35800,36750,36000,66,10950,100,25620,50,1,64247855,24543,40.68,2.92,12,0.50,939.00,13086.00,47650,20240710,-19.83,26750,20241227,42.80,38700,-1.29,20250509,27600,38.41,20250102,47650,-19.83,20240710,26750,42.80,20241227,1.06,Y,263750,100,66 억,,5353489,N,N,23036,N,00,N +20250509,150957,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37900,1300,2,3.55,11122105775,294526,167.23,36750,38700,36750,47550,25650,36600,37762.73,8.33,0,15097,37300,36950,36550,36200,35800,36750,36000,66,10950,100,25620,50,1,64247855,24350,40.36,2.90,12,0.46,939.00,13086.00,47650,20240710,-20.46,26750,20241227,41.68,38700,-2.07,20250509,27600,37.32,20250102,47650,-20.46,20240710,26750,41.68,20241227,1.06,Y,263750,100,66 억,,5353489,N,N,19765,N,00,N +20250509,140953,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37950,1350,2,3.69,10055183725,266328,151.22,36750,38700,36750,47550,25650,36600,37754.89,8.33,0,19304,37300,36950,36550,36200,35800,36750,36000,66,10950,100,25620,50,1,64247855,24382,40.42,2.90,12,0.41,939.00,13086.00,47650,20240710,-20.36,26750,20241227,41.87,38700,-1.94,20250509,27600,37.50,20250102,47650,-20.36,20240710,26750,41.87,20241227,1.06,Y,263750,100,66 억,,5353489,N,N,19765,N,00,N +20250509,130952,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38000,1400,2,3.83,8359924075,221654,125.85,36750,38700,36750,47550,25650,36600,37716.10,8.33,0,26083,37300,36950,36550,36200,35800,36750,36000,66,10950,100,25620,50,1,64247855,24414,40.47,2.90,12,0.34,939.00,13086.00,47650,20240710,-20.25,26750,20241227,42.06,38700,-1.81,20250509,27600,37.68,20250102,47650,-20.25,20240710,26750,42.06,20241227,1.06,Y,263750,100,66 억,,5353489,N,N,19765,N,00,N +20250509,120954,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37800,1200,2,3.28,7351298275,194979,110.71,36750,38700,36750,47550,25650,36600,37703.03,8.33,0,32680,37300,36950,36550,36200,35800,36750,36000,66,10950,100,25620,50,1,64247855,24286,40.26,2.89,12,0.30,939.00,13086.00,47650,20240710,-20.67,26750,20241227,41.31,38700,-2.33,20250509,27600,36.96,20250102,47650,-20.67,20240710,26750,41.31,20241227,1.06,Y,263750,100,66 억,,5353489,N,N,19765,N,00,N +20250509,110950,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38000,1400,2,3.83,6088662475,161577,91.74,36750,38700,36750,47550,25650,36600,37682.73,8.33,0,34303,37300,36950,36550,36200,35800,36750,36000,66,10950,100,25620,50,1,64247855,24414,40.47,2.90,12,0.25,939.00,13086.00,47650,20240710,-20.25,26750,20241227,42.06,38700,-1.81,20250509,27600,37.68,20250102,47650,-20.25,20240710,26750,42.06,20241227,1.06,Y,263750,100,66 억,,5353489,N,N,19765,N,00,N +20250509,100954,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37200,600,2,1.64,1981922525,53474,30.36,36750,37450,36750,47550,25650,36600,37063.29,8.33,0,4492,37300,36950,36550,36200,35800,36750,36000,66,10950,100,25620,50,1,64247855,23900,39.62,2.84,12,0.08,939.00,13086.00,47650,20240710,-21.93,26750,20241227,39.07,37450,0.00,20250507,27600,34.78,20250102,47650,-21.93,20240710,26750,39.07,20241227,1.06,Y,263750,100,66 억,,5353489,N,N,19765,N,00,N +20250509,090957,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37100,500,2,1.37,606739300,16331,9.27,36750,37450,36750,47550,25650,36600,37152.61,8.33,0,6109,37300,36950,36550,36200,35800,36750,36000,66,10950,100,25620,50,1,64247855,23836,39.51,2.84,12,0.03,939.00,13086.00,47650,20240710,-22.14,26750,20241227,38.69,37450,0.00,20250507,27600,34.42,20250102,47650,-22.14,20240710,26750,38.69,20241227,1.06,Y,263750,100,66 억,,5353489,N,N,19765,N,00,N 20250508,160940,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36600,-150,5,-0.41,6435900450,176122,63.83,36700,36900,36150,47750,25750,36750,36542.29,8.44,0,-3753,38050,37400,36800,36150,35550,37725,36475,66,11000,100,25720,50,1,64247855,23515,38.98,2.80,12,0.27,939.00,13086.00,47650,20240710,-23.19,26750,20241227,36.82,37450,-2.27,20250507,27600,32.61,20250102,47650,-23.19,20240710,26750,36.82,20241227,1.06,Y,263750,100,66 억,,5423778,N,N,19765,N,00,N 20250508,150951,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36550,-200,5,-0.54,4463622450,122265,44.31,36700,36800,36150,47750,25750,36750,36507.77,8.44,0,-10791,38050,37400,36800,36150,35550,37725,36475,66,11000,100,25720,50,1,64247855,23483,38.92,2.79,12,0.19,939.00,13086.00,47650,20240710,-23.29,26750,20241227,36.64,37450,-2.40,20250507,27600,32.43,20250102,47650,-23.29,20240710,26750,36.64,20241227,1.06,Y,263750,100,66 억,,5423778,N,N,12314,N,00,N 20250508,140948,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36450,-300,5,-0.82,3325285300,91125,33.03,36700,36800,36150,47750,25750,36750,36491.47,8.44,0,-7638,38050,37400,36800,36150,35550,37725,36475,66,11000,100,25720,50,1,64247855,23418,38.82,2.79,12,0.14,939.00,13086.00,47650,20240710,-23.50,26750,20241227,36.26,37450,-2.67,20250507,27600,32.07,20250102,47650,-23.50,20240710,26750,36.26,20241227,1.06,Y,263750,100,66 억,,5423778,N,N,12314,N,00,N diff --git a/263770/price/prices-20250501.csv b/263770/price/prices-20250501.csv index 994a8c4552de..3e192fd97858 100644 --- a/263770/price/prices-20250501.csv +++ b/263770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-5,5,-0.23,19399066,9124,67.20,2160,2160,2100,2785,1505,2145,2126.16,0.85,0,-341,2201,2172,2136,2107,2071,2187,2122,24,640,100,1500,5,1,23700172,507,9.18,0.62,12,0.04,233.00,3463.00,3650,20240604,-41.37,1770,20241209,20.90,2275,-5.93,20250305,1860,15.05,20250203,3650,-41.37,20240604,1770,20.90,20241209,0.14,Y,263770,100,23 억,,200843,N,N,0,N,00,N +20250509,150957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-10,5,-0.47,18208066,8565,63.08,2160,2160,2100,2785,1505,2145,2125.87,0.85,0,-340,2201,2172,2136,2107,2071,2187,2122,24,640,100,1500,5,1,23700172,506,9.16,0.62,12,0.04,233.00,3463.00,3650,20240604,-41.51,1770,20241209,20.62,2275,-6.15,20250305,1860,14.78,20250203,3650,-41.51,20240604,1770,20.62,20241209,0.14,Y,263770,100,23 억,,200843,N,N,0,N,00,N +20250509,140953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,-20,5,-0.93,11559371,5419,39.91,2160,2160,2120,2785,1505,2145,2133.12,0.85,0,-258,2201,2172,2136,2107,2071,2187,2122,24,640,100,1500,5,1,23700172,504,9.12,0.61,12,0.02,233.00,3463.00,3650,20240604,-41.78,1770,20241209,20.06,2275,-6.59,20250305,1860,14.25,20250203,3650,-41.78,20240604,1770,20.06,20241209,0.14,Y,263770,100,23 억,,200843,N,N,0,N,00,N +20250509,130952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-5,5,-0.23,6741486,3148,23.19,2160,2160,2120,2785,1505,2145,2141.51,0.85,0,-428,2201,2172,2136,2107,2071,2187,2122,24,640,100,1500,5,1,23700172,507,9.18,0.62,12,0.01,233.00,3463.00,3650,20240604,-41.37,1770,20241209,20.90,2275,-5.93,20250305,1860,15.05,20250203,3650,-41.37,20240604,1770,20.90,20241209,0.14,Y,263770,100,23 억,,200843,N,N,0,N,00,N +20250509,120954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-15,5,-0.70,6004536,2801,20.63,2160,2160,2130,2785,1505,2145,2143.71,0.85,0,-396,2201,2172,2136,2107,2071,2187,2122,24,640,100,1500,5,1,23700172,505,9.14,0.62,12,0.01,233.00,3463.00,3650,20240604,-41.64,1770,20241209,20.34,2275,-6.37,20250305,1860,14.52,20250203,3650,-41.64,20240604,1770,20.34,20241209,0.14,Y,263770,100,23 억,,200843,N,N,0,N,00,N +20250509,110950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,5,2,0.23,2997930,1395,10.27,2160,2160,2130,2785,1505,2145,2149.05,0.85,0,-103,2201,2172,2136,2107,2071,2187,2122,24,640,100,1500,5,1,23700172,510,9.23,0.62,12,0.01,233.00,3463.00,3650,20240604,-41.10,1770,20241209,21.47,2275,-5.49,20250305,1860,15.59,20250203,3650,-41.10,20240604,1770,21.47,20241209,0.14,Y,263770,100,23 억,,200843,N,N,0,N,00,N +20250509,100954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,0,3,0.00,1227325,571,4.21,2160,2160,2145,2785,1505,2145,2149.43,0.85,0,-41,2201,2172,2136,2107,2071,2187,2122,24,640,100,1500,5,1,23700172,508,9.21,0.62,12,0.00,233.00,3463.00,3650,20240604,-41.23,1770,20241209,21.19,2275,-5.71,20250305,1860,15.32,20250203,3650,-41.23,20240604,1770,21.19,20241209,0.14,Y,263770,100,23 억,,200843,N,N,0,N,00,N +20250509,090957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,5,2,0.23,17230,8,0.06,2160,2160,2150,2785,1505,2145,2153.75,0.85,0,-5,2201,2172,2136,2107,2071,2187,2122,24,640,100,1500,5,1,23700172,510,9.23,0.62,12,0.00,233.00,3463.00,3650,20240604,-41.10,1770,20241209,21.47,2275,-5.49,20250305,1860,15.59,20250203,3650,-41.10,20240604,1770,21.47,20241209,0.14,Y,263770,100,23 억,,200843,N,N,0,N,00,N 20250508,160940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-5,5,-0.23,28991070,13577,83.80,2140,2165,2100,2795,1505,2150,2135.31,0.85,0,-986,2210,2180,2150,2120,2090,2165,2105,24,645,100,1500,5,1,23700172,508,9.21,0.62,12,0.06,233.00,3463.00,3650,20240604,-41.23,1770,20241209,21.19,2275,-5.71,20250305,1860,15.32,20250203,3650,-41.23,20240604,1770,21.19,20241209,0.14,Y,263770,100,23 억,,201857,N,N,0,N,00,N 20250508,150952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,0,3,0.00,28120200,13171,81.30,2140,2165,2100,2795,1505,2150,2135.01,0.85,0,-962,2210,2180,2150,2120,2090,2165,2105,24,645,100,1500,5,1,23700172,510,9.23,0.62,12,0.06,233.00,3463.00,3650,20240604,-41.10,1770,20241209,21.47,2275,-5.49,20250305,1860,15.59,20250203,3650,-41.10,20240604,1770,21.47,20241209,0.14,Y,263770,100,23 억,,201857,N,N,0,N,00,N 20250508,140948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-30,5,-1.40,27431165,12850,79.32,2140,2165,2100,2795,1505,2150,2134.72,0.85,0,-875,2210,2180,2150,2120,2090,2165,2105,24,645,100,1500,5,1,23700172,502,9.10,0.61,12,0.05,233.00,3463.00,3650,20240604,-41.92,1770,20241209,19.77,2275,-6.81,20250305,1860,13.98,20250203,3650,-41.92,20240604,1770,19.77,20241209,0.14,Y,263770,100,23 억,,201857,N,N,0,N,00,N diff --git a/263800/price/prices-20250501.csv b/263800/price/prices-20250501.csv index b287b0e03fe3..31186f804db3 100644 --- a/263800/price/prices-20250501.csv +++ b/263800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4675,-65,5,-1.37,374592573,80523,46.56,4740,4740,4615,6160,3320,4740,4651.97,2.65,0,-16823,4846,4792,4701,4647,4556,4820,4675,81,1420,500,3030,5,1,16219380,758,311.67,2.23,12,0.50,15.00,2097.00,7100,20240513,-34.15,3635,20240805,28.61,5590,-16.37,20250424,4000,16.88,20250409,7100,-34.15,20240513,3635,28.61,20240805,3.28,Y,263800,500,81 억,,430454,N,N,1944,N,00,N +20250509,150957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4650,-90,5,-1.90,346399433,74483,43.07,4740,4740,4615,6160,3320,4740,4650.72,2.65,0,-17046,4846,4792,4701,4647,4556,4820,4675,81,1420,500,3030,5,1,16219380,754,310.00,2.22,12,0.46,15.00,2097.00,7100,20240513,-34.51,3635,20240805,27.92,5590,-16.82,20250424,4000,16.25,20250409,7100,-34.51,20240513,3635,27.92,20240805,3.28,Y,263800,500,81 억,,430454,N,N,38242,N,00,N +20250509,140954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4655,-85,5,-1.79,261582960,56321,32.57,4740,4740,4615,6160,3320,4740,4644.50,2.65,0,-25135,4846,4792,4701,4647,4556,4820,4675,81,1420,500,3030,5,1,16219380,755,310.33,2.22,12,0.35,15.00,2097.00,7100,20240513,-34.44,3635,20240805,28.06,5590,-16.73,20250424,4000,16.38,20250409,7100,-34.44,20240513,3635,28.06,20240805,3.28,Y,263800,500,81 억,,430454,N,N,38242,N,00,N +20250509,130952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4650,-90,5,-1.90,246609380,53097,30.70,4740,4740,4615,6160,3320,4740,4644.51,2.65,0,-25752,4846,4792,4701,4647,4556,4820,4675,81,1420,500,3030,5,1,16219380,754,310.00,2.22,12,0.33,15.00,2097.00,7100,20240513,-34.51,3635,20240805,27.92,5590,-16.82,20250424,4000,16.25,20250409,7100,-34.51,20240513,3635,27.92,20240805,3.28,Y,263800,500,81 억,,430454,N,N,38242,N,00,N +20250509,120954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4635,-105,5,-2.22,213660915,45965,26.58,4740,4740,4615,6160,3320,4740,4648.34,2.65,0,-23133,4846,4792,4701,4647,4556,4820,4675,81,1420,500,3030,5,1,16219380,752,309.00,2.21,12,0.28,15.00,2097.00,7100,20240513,-34.72,3635,20240805,27.51,5590,-17.08,20250424,4000,15.88,20250409,7100,-34.72,20240513,3635,27.51,20240805,3.28,Y,263800,500,81 억,,430454,N,N,38242,N,00,N +20250509,110950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,-125,5,-2.64,204057635,43891,25.38,4740,4740,4615,6160,3320,4740,4649.19,2.65,0,-22334,4846,4792,4701,4647,4556,4820,4675,81,1420,500,3030,5,1,16219380,749,307.67,2.20,12,0.27,15.00,2097.00,7100,20240513,-35.00,3635,20240805,26.96,5590,-17.44,20250424,4000,15.38,20250409,7100,-35.00,20240513,3635,26.96,20240805,3.28,Y,263800,500,81 억,,430454,N,N,38242,N,00,N +20250509,100955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4640,-100,5,-2.11,146418075,31425,18.17,4740,4740,4635,6160,3320,4740,4659.29,2.65,0,-14636,4846,4792,4701,4647,4556,4820,4675,81,1420,500,3030,5,1,16219380,753,309.33,2.21,12,0.19,15.00,2097.00,7100,20240513,-34.65,3635,20240805,27.65,5590,-16.99,20250424,4000,16.00,20250409,7100,-34.65,20240513,3635,27.65,20240805,3.28,Y,263800,500,81 억,,430454,N,N,38242,N,00,N +20250509,090957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4670,-70,5,-1.48,31202385,6663,3.85,4740,4740,4645,6160,3320,4740,4682.93,2.65,0,1845,4846,4792,4701,4647,4556,4820,4675,81,1420,500,3030,5,1,16219380,757,311.33,2.23,12,0.04,15.00,2097.00,7100,20240513,-34.23,3635,20240805,28.47,5590,-16.46,20250424,4000,16.75,20250409,7100,-34.23,20240513,3635,28.47,20240805,3.28,Y,263800,500,81 억,,430454,N,N,38242,N,00,N 20250508,160940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4740,90,2,1.94,783073633,167249,155.02,4610,4755,4610,6040,3255,4650,4682.06,2.35,0,48136,4820,4735,4595,4510,4370,4777,4552,81,1390,500,2970,5,1,16219380,769,316.00,2.26,12,1.03,15.00,2097.00,7100,20240513,-33.24,3635,20240805,30.40,5590,-15.21,20250424,4000,18.50,20250409,7100,-33.24,20240513,3635,30.40,20240805,3.34,Y,263800,500,81 억,,380345,N,N,38242,N,00,N 20250508,150952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4700,50,2,1.08,676469873,144697,134.12,4610,4755,4610,6040,3255,4650,4675.08,2.35,0,34074,4820,4735,4595,4510,4370,4777,4552,81,1390,500,2970,5,1,16219380,762,313.33,2.24,12,0.89,15.00,2097.00,7100,20240513,-33.80,3635,20240805,29.30,5590,-15.92,20250424,4000,17.50,20250409,7100,-33.80,20240513,3635,29.30,20240805,3.34,Y,263800,500,81 억,,380345,N,N,2156,N,00,N 20250508,140949,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,10,2,0.22,311702728,67006,62.11,4610,4685,4610,6040,3255,4650,4651.86,2.35,0,20650,4820,4735,4595,4510,4370,4777,4552,81,1390,500,2970,5,1,16219380,756,310.67,2.22,12,0.41,15.00,2097.00,7100,20240513,-34.37,3635,20240805,28.20,5590,-16.64,20250424,4000,16.50,20250409,7100,-34.37,20240513,3635,28.20,20240805,3.34,Y,263800,500,81 억,,380345,N,N,2156,N,00,N diff --git a/263810/price/prices-20250501.csv b/263810/price/prices-20250501.csv index c0736f94b431..483700de875c 100644 --- a/263810/price/prices-20250501.csv +++ b/263810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,84702825,28297,68.72,2995,3015,2965,3900,2100,3000,2993.35,1.36,0,-2970,3046,3022,2976,2952,2906,3035,2965,71,900,500,2160,5,1,14244718,427,17.75,0.92,12,0.20,169.00,3278.00,4360,20240507,-31.19,2500,20241209,20.00,3235,-7.26,20250411,2630,14.07,20250409,4350,-31.03,20240531,2500,20.00,20241209,2.20,Y,263810,500,71 억,,193809,N,N,2156,N,00,N +20250509,150958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-10,5,-0.33,68374575,22843,55.48,2995,3015,2965,3900,2100,3000,2993.24,1.36,0,-1838,3046,3022,2976,2952,2906,3035,2965,71,900,500,2160,5,1,14244718,426,17.69,0.91,12,0.16,169.00,3278.00,4360,20240507,-31.42,2500,20241209,19.60,3235,-7.57,20250411,2630,13.69,20250409,4350,-31.26,20240531,2500,19.60,20241209,2.20,Y,263810,500,71 억,,193809,N,N,865,N,00,N +20250509,140954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-10,5,-0.33,64718040,21618,52.50,2995,3015,2965,3900,2100,3000,2993.71,1.36,0,-1760,3046,3022,2976,2952,2906,3035,2965,71,900,500,2160,5,1,14244718,426,17.69,0.91,12,0.15,169.00,3278.00,4360,20240507,-31.42,2500,20241209,19.60,3235,-7.57,20250411,2630,13.69,20250409,4350,-31.26,20240531,2500,19.60,20241209,2.20,Y,263810,500,71 억,,193809,N,N,865,N,00,N +20250509,130953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-10,5,-0.33,63595985,21242,51.59,2995,3015,2965,3900,2100,3000,2993.88,1.36,0,-1520,3046,3022,2976,2952,2906,3035,2965,71,900,500,2160,5,1,14244718,426,17.69,0.91,12,0.15,169.00,3278.00,4360,20240507,-31.42,2500,20241209,19.60,3235,-7.57,20250411,2630,13.69,20250409,4350,-31.26,20240531,2500,19.60,20241209,2.20,Y,263810,500,71 억,,193809,N,N,865,N,00,N +20250509,120955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-10,5,-0.33,57650600,19246,46.74,2995,3015,2970,3900,2100,3000,2995.46,1.36,0,-1882,3046,3022,2976,2952,2906,3035,2965,71,900,500,2160,5,1,14244718,426,17.69,0.91,12,0.14,169.00,3278.00,4360,20240507,-31.42,2500,20241209,19.60,3235,-7.57,20250411,2630,13.69,20250409,4350,-31.26,20240531,2500,19.60,20241209,2.20,Y,263810,500,71 억,,193809,N,N,865,N,00,N +20250509,110951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-5,5,-0.17,52872750,17647,42.86,2995,3015,2990,3900,2100,3000,2996.13,1.36,0,-2632,3046,3022,2976,2952,2906,3035,2965,71,900,500,2160,5,1,14244718,427,17.72,0.91,12,0.12,169.00,3278.00,4360,20240507,-31.31,2500,20241209,19.80,3235,-7.42,20250411,2630,13.88,20250409,4350,-31.15,20240531,2500,19.80,20241209,2.20,Y,263810,500,71 억,,193809,N,N,865,N,00,N +20250509,100955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,49797075,16620,40.36,2995,3015,2990,3900,2100,3000,2996.21,1.36,0,-2972,3046,3022,2976,2952,2906,3035,2965,71,900,500,2160,5,1,14244718,427,17.75,0.92,12,0.12,169.00,3278.00,4360,20240507,-31.19,2500,20241209,20.00,3235,-7.26,20250411,2630,14.07,20250409,4350,-31.03,20240531,2500,20.00,20241209,2.20,Y,263810,500,71 억,,193809,N,N,865,N,00,N +20250509,090958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,10,2,0.33,35769825,11942,29.00,2995,3015,2995,3900,2100,3000,2995.30,1.36,0,-1136,3046,3022,2976,2952,2906,3035,2965,71,900,500,2160,5,1,14244718,429,17.81,0.92,12,0.08,169.00,3278.00,4360,20240507,-30.96,2500,20241209,20.40,3235,-6.96,20250411,2630,14.45,20250409,4350,-30.80,20240531,2500,20.40,20241209,2.20,Y,263810,500,71 억,,193809,N,N,865,N,00,N 20250508,160941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-5,5,-0.17,122233871,41175,228.52,2930,3000,2930,3905,2105,3005,2968.64,1.26,0,14857,3041,3022,2991,2972,2941,3007,2957,71,900,500,2160,5,1,14244718,427,17.75,0.92,12,0.29,169.00,3278.00,4360,20240507,-31.19,2500,20241209,20.00,3235,-7.26,20250411,2630,14.07,20250409,4350,-31.03,20240531,2500,20.00,20241209,2.20,Y,263810,500,71 억,,180156,N,N,865,N,00,N 20250508,150952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-15,5,-0.50,98209586,33152,183.99,2930,3000,2930,3905,2105,3005,2962.40,1.26,0,9421,3041,3022,2991,2972,2941,3007,2957,71,900,500,2160,5,1,14244718,426,17.69,0.91,12,0.23,169.00,3278.00,4360,20240507,-31.42,2500,20241209,19.60,3235,-7.57,20250411,2630,13.69,20250409,4350,-31.26,20240531,2500,19.60,20241209,2.20,Y,263810,500,71 억,,180156,N,N,126,N,00,N 20250508,140949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-15,5,-0.50,93788860,31673,175.79,2930,3000,2930,3905,2105,3005,2961.16,1.26,0,9825,3041,3022,2991,2972,2941,3007,2957,71,900,500,2160,5,1,14244718,426,17.69,0.91,12,0.22,169.00,3278.00,4360,20240507,-31.42,2500,20241209,19.60,3235,-7.57,20250411,2630,13.69,20250409,4350,-31.26,20240531,2500,19.60,20241209,2.20,Y,263810,500,71 억,,180156,N,N,126,N,00,N diff --git a/263860/price/prices-20250501.csv b/263860/price/prices-20250501.csv index ae13e5932d8d..bc07b41024cc 100644 --- a/263860/price/prices-20250501.csv +++ b/263860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17900,-130,5,-0.72,1042739390,58360,56.02,18050,18340,17620,23400,12630,18030,17867.32,25.47,0,12053,19503,18766,18333,17596,17163,18550,17380,47,5370,500,12980,10,1,9079600,1625,15.36,2.68,12,0.64,1165.00,6683.00,23550,20250428,-23.99,8310,20240719,115.40,23550,-23.99,20250428,9330,91.85,20250102,23550,-23.99,20250428,8310,115.40,20240719,1.46,Y,263860,500,47 억,,2312929,N,N,551,N,00,N +20250509,150958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17940,-90,5,-0.50,1003993790,56199,53.95,18050,18340,17620,23400,12630,18030,17864.98,25.47,0,11611,19503,18766,18333,17596,17163,18550,17380,47,5370,500,12980,10,1,9079600,1629,15.40,2.68,12,0.62,1165.00,6683.00,23550,20250428,-23.82,8310,20240719,115.88,23550,-23.82,20250428,9330,92.28,20250102,23550,-23.82,20250428,8310,115.88,20240719,1.46,Y,263860,500,47 억,,2312929,N,N,5485,N,00,N +20250509,140954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17820,-210,5,-1.16,791723570,44337,42.56,18050,18340,17620,23400,12630,18030,17856.95,25.47,0,6231,19503,18766,18333,17596,17163,18550,17380,47,5370,500,12980,10,1,9079600,1618,15.30,2.67,12,0.49,1165.00,6683.00,23550,20250428,-24.33,8310,20240719,114.44,23550,-24.33,20250428,9330,91.00,20250102,23550,-24.33,20250428,8310,114.44,20240719,1.46,Y,263860,500,47 억,,2312929,N,N,5485,N,00,N +20250509,130953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17660,-370,5,-2.05,719170970,40257,38.65,18050,18340,17620,23400,12630,18030,17864.49,25.47,0,4547,19503,18766,18333,17596,17163,18550,17380,47,5370,500,12980,10,1,9079600,1603,15.16,2.64,12,0.44,1165.00,6683.00,23550,20250428,-25.01,8310,20240719,112.52,23550,-25.01,20250428,9330,89.28,20250102,23550,-25.01,20250428,8310,112.52,20240719,1.46,Y,263860,500,47 억,,2312929,N,N,5485,N,00,N +20250509,120955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17790,-240,5,-1.33,555434840,31006,29.77,18050,18340,17640,23400,12630,18030,17913.79,25.47,0,1950,19503,18766,18333,17596,17163,18550,17380,47,5370,500,12980,10,1,9079600,1615,15.27,2.66,12,0.34,1165.00,6683.00,23550,20250428,-24.46,8310,20240719,114.08,23550,-24.46,20250428,9330,90.68,20250102,23550,-24.46,20250428,8310,114.08,20240719,1.46,Y,263860,500,47 억,,2312929,N,N,5485,N,00,N +20250509,110951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17890,-140,5,-0.78,490086530,27347,26.25,18050,18340,17640,23400,12630,18030,17921.03,25.47,0,2620,19503,18766,18333,17596,17163,18550,17380,47,5370,500,12980,10,1,9079600,1624,15.36,2.68,12,0.30,1165.00,6683.00,23550,20250428,-24.03,8310,20240719,115.28,23550,-24.03,20250428,9330,91.75,20250102,23550,-24.03,20250428,8310,115.28,20240719,1.46,Y,263860,500,47 억,,2312929,N,N,5485,N,00,N +20250509,100955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18020,-10,5,-0.06,370969500,20672,19.84,18050,18340,17700,23400,12630,18030,17945.51,25.47,0,1307,19503,18766,18333,17596,17163,18550,17380,47,5370,500,12980,10,1,9079600,1636,15.47,2.70,12,0.23,1165.00,6683.00,23550,20250428,-23.48,8310,20240719,116.85,23550,-23.48,20250428,9330,93.14,20250102,23550,-23.48,20250428,8310,116.85,20240719,1.46,Y,263860,500,47 억,,2312929,N,N,5485,N,00,N +20250509,090958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18140,110,2,0.61,50811720,2791,2.68,18050,18340,18050,23400,12630,18030,18205.56,25.47,0,430,19503,18766,18333,17596,17163,18550,17380,47,5370,500,12980,10,1,9079600,1647,15.57,2.71,12,0.03,1165.00,6683.00,23550,20250428,-22.97,8310,20240719,118.29,23550,-22.97,20250428,9330,94.43,20250102,23550,-22.97,20250428,8310,118.29,20240719,1.46,Y,263860,500,47 억,,2312929,N,N,5485,N,00,N 20250508,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18030,-610,5,-3.27,1903212325,103330,69.76,18640,19070,17900,24200,13050,18640,18418.79,25.59,0,-10906,19833,19236,18623,18026,17413,19535,18325,47,5560,500,13420,10,1,9079600,1637,15.48,2.70,12,1.14,1165.00,6683.00,23550,20250428,-23.44,8310,20240719,116.97,23550,-23.44,20250428,9330,93.25,20250102,23550,-23.44,20250428,8310,116.97,20240719,1.44,Y,263860,500,47 억,,2323915,N,N,5485,N,00,N 20250508,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18050,-590,5,-3.17,1788454565,96947,65.45,18640,19070,18000,24200,13050,18640,18447.76,25.59,0,-11216,19833,19236,18623,18026,17413,19535,18325,47,5560,500,13420,10,1,9079600,1639,15.49,2.70,12,1.07,1165.00,6683.00,23550,20250428,-23.35,8310,20240719,117.21,23550,-23.35,20250428,9330,93.46,20250102,23550,-23.35,20250428,8310,117.21,20240719,1.44,Y,263860,500,47 억,,2323915,N,N,657,N,00,N 20250508,140949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18240,-400,5,-2.15,1550772430,83858,56.61,18640,19070,18110,24200,13050,18640,18492.84,25.59,0,-10590,19833,19236,18623,18026,17413,19535,18325,47,5560,500,13420,10,1,9079600,1656,15.66,2.73,12,0.92,1165.00,6683.00,23550,20250428,-22.55,8310,20240719,119.49,23550,-22.55,20250428,9330,95.50,20250102,23550,-22.55,20250428,8310,119.49,20240719,1.44,Y,263860,500,47 억,,2323915,N,N,657,N,00,N diff --git a/263920/price/prices-20250501.csv b/263920/price/prices-20250501.csv index 22fd5511a755..6be18a2b728b 100644 --- a/263920/price/prices-20250501.csv +++ b/263920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160947,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1029,-13,5,-1.25,40273194,39216,97.21,1049,1049,1020,1354,730,1042,1026.96,0.37,0,458,1070,1055,1035,1020,1000,1063,1028,245,312,500,750,1,1,49045134,505,14.91,1.15,12,0.08,69.00,898.00,1360,20240813,-24.34,881,20241209,16.80,1110,-7.30,20250424,925,11.24,20250416,1360,-24.34,20240813,881,16.80,20241209,0.12,Y,263920,500,245 억,,179512,N,N,0,N,00,N +20250509,150958,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1029,-13,5,-1.25,36252892,35309,87.52,1049,1049,1020,1354,730,1042,1026.73,0.37,0,489,1070,1055,1035,1020,1000,1063,1028,245,312,500,750,1,1,49045134,505,14.91,1.15,12,0.07,69.00,898.00,1360,20240813,-24.34,881,20241209,16.80,1110,-7.30,20250424,925,11.24,20250416,1360,-24.34,20240813,881,16.80,20241209,0.12,Y,263920,500,245 억,,179512,N,N,0,N,00,N +20250509,140954,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1029,-13,5,-1.25,25896953,25238,62.56,1049,1049,1020,1354,730,1042,1026.11,0.37,0,-1087,1070,1055,1035,1020,1000,1063,1028,245,312,500,750,1,1,49045134,505,14.91,1.15,12,0.05,69.00,898.00,1360,20240813,-24.34,881,20241209,16.80,1110,-7.30,20250424,925,11.24,20250416,1360,-24.34,20240813,881,16.80,20241209,0.12,Y,263920,500,245 억,,179512,N,N,0,N,00,N +20250509,130953,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1028,-14,5,-1.34,23379701,22786,56.48,1049,1049,1020,1354,730,1042,1026.06,0.37,0,-1077,1070,1055,1035,1020,1000,1063,1028,245,312,500,750,1,1,49045134,504,14.90,1.14,12,0.05,69.00,898.00,1360,20240813,-24.41,881,20241209,16.69,1110,-7.39,20250424,925,11.14,20250416,1360,-24.41,20240813,881,16.69,20241209,0.12,Y,263920,500,245 억,,179512,N,N,0,N,00,N +20250509,120955,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1025,-17,5,-1.63,21690667,21139,52.40,1049,1049,1020,1354,730,1042,1026.10,0.37,0,-699,1070,1055,1035,1020,1000,1063,1028,245,312,500,750,1,1,49045134,503,14.86,1.14,12,0.04,69.00,898.00,1360,20240813,-24.63,881,20241209,16.35,1110,-7.66,20250424,925,10.81,20250416,1360,-24.63,20240813,881,16.35,20241209,0.12,Y,263920,500,245 억,,179512,N,N,0,N,00,N +20250509,110951,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1024,-18,5,-1.73,20642713,20116,49.86,1049,1049,1020,1354,730,1042,1026.18,0.37,0,-699,1070,1055,1035,1020,1000,1063,1028,245,312,500,750,1,1,49045134,502,14.84,1.14,12,0.04,69.00,898.00,1360,20240813,-24.71,881,20241209,16.23,1110,-7.75,20250424,925,10.70,20250416,1360,-24.71,20240813,881,16.23,20241209,0.12,Y,263920,500,245 억,,179512,N,N,0,N,00,N +20250509,100955,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1025,-17,5,-1.63,18767552,18284,45.32,1049,1049,1020,1354,730,1042,1026.45,0.37,0,-589,1070,1055,1035,1020,1000,1063,1028,245,312,500,750,1,1,49045134,503,14.86,1.14,12,0.04,69.00,898.00,1360,20240813,-24.63,881,20241209,16.35,1110,-7.66,20250424,925,10.81,20250416,1360,-24.63,20240813,881,16.35,20241209,0.12,Y,263920,500,245 억,,179512,N,N,0,N,00,N +20250509,090958,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1047,5,2,0.48,546104,524,1.30,1049,1049,1042,1354,730,1042,1042.18,0.37,0,-23,1070,1055,1035,1020,1000,1063,1028,245,312,500,750,1,1,49045134,514,15.17,1.17,12,0.00,69.00,898.00,1360,20240813,-23.01,881,20241209,18.84,1110,-5.68,20250424,925,13.19,20250416,1360,-23.01,20240813,881,18.84,20241209,0.12,Y,263920,500,245 억,,179512,N,N,0,N,00,N 20250508,160941,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1042,21,2,2.06,41712968,40341,213.13,1022,1050,1015,1327,715,1021,1034.01,0.37,0,1232,1031,1026,1016,1011,1001,1028,1013,245,306,500,730,1,1,49045134,511,15.10,1.16,12,0.08,69.00,898.00,1360,20240813,-23.38,881,20241209,18.27,1110,-6.13,20250424,925,12.65,20250416,1360,-23.38,20240813,881,18.27,20241209,0.12,Y,263920,500,245 억,,182056,N,N,0,N,00,N 20250508,150953,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1042,21,2,2.06,33345863,32288,170.58,1022,1050,1015,1327,715,1021,1032.76,0.37,0,1148,1031,1026,1016,1011,1001,1028,1013,245,306,500,730,1,1,49045134,511,15.10,1.16,12,0.07,69.00,898.00,1360,20240813,-23.38,881,20241209,18.27,1110,-6.13,20250424,925,12.65,20250416,1360,-23.38,20240813,881,18.27,20241209,0.12,Y,263920,500,245 억,,182056,N,N,0,N,00,N 20250508,140949,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1045,24,2,2.35,31892607,30892,163.21,1022,1050,1015,1327,715,1021,1032.39,0.37,0,1027,1031,1026,1016,1011,1001,1028,1013,245,306,500,730,1,1,49045134,513,15.14,1.16,12,0.06,69.00,898.00,1360,20240813,-23.16,881,20241209,18.62,1110,-5.86,20250424,925,12.97,20250416,1360,-23.16,20240813,881,18.62,20241209,0.12,Y,263920,500,245 억,,182056,N,N,0,N,00,N diff --git a/264450/price/prices-20250501.csv b/264450/price/prices-20250501.csv index 5f5d53bbdad2..2b84ffb854e2 100644 --- a/264450/price/prices-20250501.csv +++ b/264450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7490,-40,5,-0.53,267766450,36021,100.30,7550,7550,7380,9780,5280,7530,7433.62,3.83,0,-5957,7716,7622,7496,7402,7276,7560,7340,76,2250,500,5420,10,1,14918383,1117,5.38,0.63,12,0.24,1392.00,11841.00,11986,20240516,-37.51,6680,20250409,12.13,8040,-6.84,20250103,6680,12.13,20250409,17980,-58.34,20240516,6680,12.13,20250409,3.11,Y,264450,500,76 억,,571984,N,N,1655,N,00,N +20250509,150958,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7450,-80,5,-1.06,237885910,32005,89.11,7550,7550,7380,9780,5280,7530,7432.77,3.83,0,-5701,7716,7622,7496,7402,7276,7560,7340,76,2250,500,5420,10,1,14918383,1111,5.35,0.63,12,0.21,1392.00,11841.00,11986,20240516,-37.84,6680,20250409,11.53,8040,-7.34,20250103,6680,11.53,20250409,17980,-58.57,20240516,6680,11.53,20250409,3.11,Y,264450,500,76 억,,571984,N,N,2439,N,00,N +20250509,140955,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7410,-120,5,-1.59,174297340,23438,65.26,7550,7550,7380,9780,5280,7530,7436.53,3.83,0,-5022,7716,7622,7496,7402,7276,7560,7340,76,2250,500,5420,10,1,14918383,1105,5.32,0.63,12,0.16,1392.00,11841.00,11986,20240516,-38.18,6680,20250409,10.93,8040,-7.84,20250103,6680,10.93,20250409,17980,-58.79,20240516,6680,10.93,20250409,3.11,Y,264450,500,76 억,,571984,N,N,2439,N,00,N +20250509,130953,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7390,-140,5,-1.86,132430970,17779,49.50,7550,7550,7380,9780,5280,7530,7448.73,3.83,0,-1308,7716,7622,7496,7402,7276,7560,7340,76,2250,500,5420,10,1,14918383,1102,5.31,0.62,12,0.12,1392.00,11841.00,11986,20240516,-38.34,6680,20250409,10.63,8040,-8.08,20250103,6680,10.63,20250409,17980,-58.90,20240516,6680,10.63,20250409,3.11,Y,264450,500,76 억,,571984,N,N,2439,N,00,N +20250509,120955,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7450,-80,5,-1.06,95516050,12791,35.61,7550,7550,7410,9780,5280,7530,7467.44,3.83,0,268,7716,7622,7496,7402,7276,7560,7340,76,2250,500,5420,10,1,14918383,1111,5.35,0.63,12,0.09,1392.00,11841.00,11986,20240516,-37.84,6680,20250409,11.53,8040,-7.34,20250103,6680,11.53,20250409,17980,-58.57,20240516,6680,11.53,20250409,3.11,Y,264450,500,76 억,,571984,N,N,2439,N,00,N +20250509,110951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7490,-40,5,-0.53,59408940,7942,22.11,7550,7550,7450,9780,5280,7530,7480.35,3.83,0,-1314,7716,7622,7496,7402,7276,7560,7340,76,2250,500,5420,10,1,14918383,1117,5.38,0.63,12,0.05,1392.00,11841.00,11986,20240516,-37.51,6680,20250409,12.13,8040,-6.84,20250103,6680,12.13,20250409,17980,-58.34,20240516,6680,12.13,20250409,3.11,Y,264450,500,76 억,,571984,N,N,2439,N,00,N +20250509,100956,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7470,-60,5,-0.80,42559340,5689,15.84,7550,7550,7450,9780,5280,7530,7480.99,3.83,0,-2036,7716,7622,7496,7402,7276,7560,7340,76,2250,500,5420,10,1,14918383,1114,5.37,0.63,12,0.04,1392.00,11841.00,11986,20240516,-37.68,6680,20250409,11.83,8040,-7.09,20250103,6680,11.83,20250409,17980,-58.45,20240516,6680,11.83,20250409,3.11,Y,264450,500,76 억,,571984,N,N,2439,N,00,N +20250509,090958,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7520,-10,5,-0.13,3664440,487,1.36,7550,7550,7490,9780,5280,7530,7524.52,3.83,0,-11,7716,7622,7496,7402,7276,7560,7340,76,2250,500,5420,10,1,14918383,1122,5.40,0.64,12,0.00,1392.00,11841.00,11986,20240516,-37.26,6680,20250409,12.57,8040,-6.47,20250103,6680,12.57,20250409,17980,-58.18,20240516,6680,12.57,20250409,3.11,Y,264450,500,76 억,,571984,N,N,2439,N,00,N 20250508,160941,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7530,-10,5,-0.13,267517590,35915,191.18,7590,7590,7370,9800,5280,7540,7448.63,3.81,0,4923,7666,7602,7536,7472,7406,7635,7505,76,2260,500,5420,10,1,14918383,1123,5.41,0.64,12,0.24,1392.00,11841.00,11986,20240516,-37.18,6680,20250409,12.72,8040,-6.34,20250103,6680,12.72,20250409,17980,-58.12,20240516,6680,12.72,20250409,3.11,Y,264450,500,76 억,,569104,N,N,2439,N,00,N 20250508,150953,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7500,-40,5,-0.53,258237770,34679,184.60,7590,7590,7370,9800,5280,7540,7446.52,3.81,0,4327,7666,7602,7536,7472,7406,7635,7505,76,2260,500,5420,10,1,14918383,1119,5.39,0.63,12,0.23,1392.00,11841.00,11986,20240516,-37.43,6680,20250409,12.28,8040,-6.72,20250103,6680,12.28,20250409,17980,-58.29,20240516,6680,12.28,20250409,3.11,Y,264450,500,76 억,,569104,N,N,4,N,00,N 20250508,140950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7490,-50,5,-0.66,228971570,30772,163.80,7590,7590,7370,9800,5280,7540,7440.91,3.81,0,3550,7666,7602,7536,7472,7406,7635,7505,76,2260,500,5420,10,1,14918383,1117,5.38,0.63,12,0.21,1392.00,11841.00,11986,20240516,-37.51,6680,20250409,12.13,8040,-6.84,20250103,6680,12.13,20250409,17980,-58.34,20240516,6680,12.13,20250409,3.11,Y,264450,500,76 억,,569104,N,N,4,N,00,N diff --git a/264660/price/prices-20250501.csv b/264660/price/prices-20250501.csv index 1467aa9b8f48..778858e6a615 100644 --- a/264660/price/prices-20250501.csv +++ b/264660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13180,0,3,0.00,495237530,37887,81.03,13180,13260,12900,17130,9230,13180,13071.44,3.62,0,-2875,13613,13396,13233,13016,12853,13505,13125,49,3950,500,8430,10,1,9721172,1281,18.62,1.04,12,0.39,708.00,12649.00,20450,20250219,-35.55,8173,20241209,61.26,20450,-35.55,20250219,9210,43.11,20250102,20450,-35.55,20250219,8250,59.76,20241209,4.24,Y,264660,500,48 억,,351893,N,N,1292,N,00,N +20250509,150959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13190,10,2,0.08,492364120,37669,80.57,13180,13260,12900,17130,9230,13180,13070.80,3.62,0,-2859,13613,13396,13233,13016,12853,13505,13125,49,3950,500,8430,10,1,9721172,1282,18.63,1.04,12,0.39,708.00,12649.00,20450,20250219,-35.50,8173,20241209,61.39,20450,-35.50,20250219,9210,43.21,20250102,20450,-35.50,20250219,8250,59.88,20241209,4.24,Y,264660,500,48 억,,351893,N,N,553,N,00,N +20250509,140955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13060,-120,5,-0.91,460628780,35252,75.40,13180,13260,12900,17130,9230,13180,13066.74,3.62,0,-2915,13613,13396,13233,13016,12853,13505,13125,49,3950,500,8430,10,1,9721172,1270,18.45,1.03,12,0.36,708.00,12649.00,20450,20250219,-36.14,8173,20241209,59.79,20450,-36.14,20250219,9210,41.80,20250102,20450,-36.14,20250219,8250,58.30,20241209,4.24,Y,264660,500,48 억,,351893,N,N,553,N,00,N +20250509,130954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13150,-30,5,-0.23,454739400,34801,74.43,13180,13260,12900,17130,9230,13180,13066.85,3.62,0,-3011,13613,13396,13233,13016,12853,13505,13125,49,3950,500,8430,10,1,9721172,1278,18.57,1.04,12,0.36,708.00,12649.00,20450,20250219,-35.70,8173,20241209,60.90,20450,-35.70,20250219,9210,42.78,20250102,20450,-35.70,20250219,8250,59.39,20241209,4.24,Y,264660,500,48 억,,351893,N,N,553,N,00,N +20250509,120956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13210,30,2,0.23,380145510,29137,62.32,13180,13260,12900,17130,9230,13180,13046.83,3.62,0,-3206,13613,13396,13233,13016,12853,13505,13125,49,3950,500,8430,10,1,9721172,1284,18.66,1.04,12,0.30,708.00,12649.00,20450,20250219,-35.40,8173,20241209,61.63,20450,-35.40,20250219,9210,43.43,20250102,20450,-35.40,20250219,8250,60.12,20241209,4.24,Y,264660,500,48 억,,351893,N,N,553,N,00,N +20250509,110952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13030,-150,5,-1.14,282508000,21723,46.46,13180,13260,12900,17130,9230,13180,13005.02,3.62,0,-4510,13613,13396,13233,13016,12853,13505,13125,49,3950,500,8430,10,1,9721172,1267,18.40,1.03,12,0.22,708.00,12649.00,20450,20250219,-36.28,8173,20241209,59.43,20450,-36.28,20250219,9210,41.48,20250102,20450,-36.28,20250219,8250,57.94,20241209,4.24,Y,264660,500,48 억,,351893,N,N,553,N,00,N +20250509,100956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12930,-250,5,-1.90,157229430,12077,25.83,13180,13260,12930,17130,9230,13180,13018.91,3.62,0,-4517,13613,13396,13233,13016,12853,13505,13125,49,3950,500,8430,10,1,9721172,1257,18.26,1.02,12,0.12,708.00,12649.00,20450,20250219,-36.77,8173,20241209,58.20,20450,-36.77,20250219,9210,40.39,20250102,20450,-36.77,20250219,8250,56.73,20241209,4.24,Y,264660,500,48 억,,351893,N,N,553,N,00,N +20250509,090959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13150,-30,5,-0.23,8072450,614,1.31,13180,13260,13090,17130,9230,13180,13147.31,3.62,0,-169,13613,13396,13233,13016,12853,13505,13125,49,3950,500,8430,10,1,9721172,1278,18.57,1.04,12,0.01,708.00,12649.00,20450,20250219,-35.70,8173,20241209,60.90,20450,-35.70,20250219,9210,42.78,20250102,20450,-35.70,20250219,8250,59.39,20241209,4.24,Y,264660,500,48 억,,351893,N,N,553,N,00,N 20250508,160942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13180,30,2,0.23,621767405,46703,94.34,13160,13450,13070,17090,9210,13150,13313.43,3.57,0,5887,13636,13392,13116,12872,12596,13515,12995,49,3940,500,8410,10,1,9721172,1281,18.62,1.04,12,0.48,708.00,12649.00,20450,20250219,-35.55,8173,20241209,61.26,20450,-35.55,20250219,9210,43.11,20250102,20450,-35.55,20250219,8250,59.76,20241209,4.21,Y,264660,500,48 억,,347477,N,N,553,N,00,N 20250508,150953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13290,140,2,1.06,597979855,44902,90.70,13160,13450,13070,17090,9210,13150,13317.44,3.57,0,5191,13636,13392,13116,12872,12596,13515,12995,49,3940,500,8410,10,1,9721172,1292,18.77,1.05,12,0.46,708.00,12649.00,20450,20250219,-35.01,8173,20241209,62.61,20450,-35.01,20250219,9210,44.30,20250102,20450,-35.01,20250219,8250,61.09,20241209,4.21,Y,264660,500,48 억,,347477,N,N,1526,N,00,N 20250508,140950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13310,160,2,1.22,579015035,43474,87.81,13160,13450,13070,17090,9210,13150,13318.65,3.57,0,4965,13636,13392,13116,12872,12596,13515,12995,49,3940,500,8410,10,1,9721172,1294,18.80,1.05,12,0.45,708.00,12649.00,20450,20250219,-34.91,8173,20241209,62.85,20450,-34.91,20250219,9210,44.52,20250102,20450,-34.91,20250219,8250,61.33,20241209,4.21,Y,264660,500,48 억,,347477,N,N,1526,N,00,N diff --git a/264850/price/prices-20250501.csv b/264850/price/prices-20250501.csv index aa359be6f747..5698b06dc67c 100644 --- a/264850/price/prices-20250501.csv +++ b/264850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4560,-100,5,-2.15,822658105,180273,86.79,4665,4670,4505,6050,3265,4660,4563.40,1.65,0,-41487,4726,4692,4661,4627,4596,4677,4612,30,1390,100,3260,5,1,30294612,1381,27.64,2.66,12,0.60,165.00,1717.00,8200,20240510,-44.39,3720,20241209,22.58,6550,-30.38,20250107,3847,18.53,20250409,8200,-44.39,20240510,3720,22.58,20241209,4.51,Y,264850,100,30 억,,501136,N,N,11203,N,00,N +20250509,150959,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4550,-110,5,-2.36,786510045,172339,82.97,4665,4670,4505,6050,3265,4660,4563.74,1.65,0,-42477,4726,4692,4661,4627,4596,4677,4612,30,1390,100,3260,5,1,30294612,1378,27.58,2.65,12,0.57,165.00,1717.00,8200,20240510,-44.51,3720,20241209,22.31,6550,-30.53,20250107,3847,18.27,20250409,8200,-44.51,20240510,3720,22.31,20241209,4.51,Y,264850,100,30 억,,501136,N,N,11958,N,00,N +20250509,140955,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4540,-120,5,-2.58,688664775,150806,72.61,4665,4670,4505,6050,3265,4660,4566.56,1.65,0,-40554,4726,4692,4661,4627,4596,4677,4612,30,1390,100,3260,5,1,30294612,1375,27.52,2.64,12,0.50,165.00,1717.00,8200,20240510,-44.63,3720,20241209,22.04,6550,-30.69,20250107,3847,18.01,20250409,8200,-44.63,20240510,3720,22.04,20241209,4.51,Y,264850,100,30 억,,501136,N,N,11958,N,00,N +20250509,130954,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4515,-145,5,-3.11,631175920,138076,66.48,4665,4670,4505,6050,3265,4660,4571.22,1.65,0,-38521,4726,4692,4661,4627,4596,4677,4612,30,1390,100,3260,5,1,30294612,1368,27.36,2.63,12,0.46,165.00,1717.00,8200,20240510,-44.94,3720,20241209,21.37,6550,-31.07,20250107,3847,17.36,20250409,8200,-44.94,20240510,3720,21.37,20241209,4.51,Y,264850,100,30 억,,501136,N,N,11958,N,00,N +20250509,120956,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4555,-105,5,-2.25,529672825,115645,55.68,4665,4670,4535,6050,3265,4660,4580.16,1.65,0,-38644,4726,4692,4661,4627,4596,4677,4612,30,1390,100,3260,5,1,30294612,1380,27.61,2.65,12,0.38,165.00,1717.00,8200,20240510,-44.45,3720,20241209,22.45,6550,-30.46,20250107,3847,18.40,20250409,8200,-44.45,20240510,3720,22.45,20241209,4.51,Y,264850,100,30 억,,501136,N,N,11958,N,00,N +20250509,110952,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4545,-115,5,-2.47,433429815,94518,45.51,4665,4670,4535,6050,3265,4660,4585.69,1.65,0,-36265,4726,4692,4661,4627,4596,4677,4612,30,1390,100,3260,5,1,30294612,1377,27.55,2.65,12,0.31,165.00,1717.00,8200,20240510,-44.57,3720,20241209,22.18,6550,-30.61,20250107,3847,18.14,20250409,8200,-44.57,20240510,3720,22.18,20241209,4.51,Y,264850,100,30 억,,501136,N,N,11958,N,00,N +20250509,100956,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4580,-80,5,-1.72,264927173,57538,27.70,4665,4670,4575,6050,3265,4660,4604.39,1.65,0,-17253,4726,4692,4661,4627,4596,4677,4612,30,1390,100,3260,5,1,30294612,1387,27.76,2.67,12,0.19,165.00,1717.00,8200,20240510,-44.15,3720,20241209,23.12,6550,-30.08,20250107,3847,19.05,20250409,8200,-44.15,20240510,3720,23.12,20241209,4.51,Y,264850,100,30 억,,501136,N,N,11958,N,00,N +20250509,090959,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4620,-40,5,-0.86,55523415,11960,5.76,4665,4670,4620,6050,3265,4660,4642.43,1.65,0,-2440,4726,4692,4661,4627,4596,4677,4612,30,1390,100,3260,5,1,30294612,1400,28.00,2.69,12,0.04,165.00,1717.00,8200,20240510,-43.66,3720,20241209,24.19,6550,-29.47,20250107,3847,20.09,20250409,8200,-43.66,20240510,3720,24.19,20241209,4.51,Y,264850,100,30 억,,501136,N,N,11958,N,00,N 20250508,160942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4660,15,2,0.32,967842858,207704,35.06,4685,4695,4630,6030,3255,4645,4659.72,1.56,0,13518,4845,4745,4615,4515,4385,4795,4565,30,1385,100,3250,5,1,30294612,1412,28.24,2.71,12,0.69,165.00,1717.00,8200,20240510,-43.17,3720,20241209,25.27,6550,-28.85,20250107,3847,21.13,20250409,8200,-43.17,20240510,3720,25.27,20241209,4.20,Y,264850,100,30 억,,471649,N,N,11958,N,00,N 20250508,150953,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4680,35,2,0.75,867979703,186331,31.45,4685,4695,4630,6030,3255,4645,4658.27,1.56,0,11680,4845,4745,4615,4515,4385,4795,4565,30,1385,100,3250,5,1,30294612,1418,28.36,2.73,12,0.62,165.00,1717.00,8200,20240510,-42.93,3720,20241209,25.81,6550,-28.55,20250107,3847,21.65,20250409,8200,-42.93,20240510,3720,25.81,20241209,4.20,Y,264850,100,30 억,,471649,N,N,16301,N,00,N 20250508,140950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4660,15,2,0.32,738635543,158593,26.77,4685,4695,4630,6030,3255,4645,4657.43,1.56,0,6318,4845,4745,4615,4515,4385,4795,4565,30,1385,100,3250,5,1,30294612,1412,28.24,2.71,12,0.52,165.00,1717.00,8200,20240510,-43.17,3720,20241209,25.27,6550,-28.85,20250107,3847,21.13,20250409,8200,-43.17,20240510,3720,25.27,20241209,4.20,Y,264850,100,30 억,,471649,N,N,16301,N,00,N diff --git a/264900/price/prices-20250501.csv b/264900/price/prices-20250501.csv index 910afc6bac8e..f6da04b65748 100644 --- a/264900/price/prices-20250501.csv +++ b/264900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160948,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,-70,5,-0.82,113518220,13440,37.49,8540,8540,8400,11110,5990,8550,8446.29,2.48,0,-500,8676,8612,8486,8422,8296,8645,8455,25,2560,200,5810,10,1,12523850,1062,6.72,0.51,12,0.11,1262.00,16525.00,13230,20240611,-35.90,7400,20241209,14.59,9740,-12.94,20250422,7620,11.29,20250203,13230,-35.90,20240611,7400,14.59,20241209,1.62,Y,264900,200,25 억,,310218,N,N,419,N,00,N +20250509,150959,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8440,-110,5,-1.29,105540950,12498,34.86,8540,8540,8400,11110,5990,8550,8444.63,2.48,0,208,8676,8612,8486,8422,8296,8645,8455,25,2560,200,5810,10,1,12523850,1057,6.69,0.51,12,0.10,1262.00,16525.00,13230,20240611,-36.21,7400,20241209,14.05,9740,-13.35,20250422,7620,10.76,20250203,13230,-36.21,20240611,7400,14.05,20241209,1.62,Y,264900,200,25 억,,310218,N,N,6265,N,00,N +20250509,140955,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8440,-110,5,-1.29,82703660,9793,27.31,8540,8540,8400,11110,5990,8550,8445.18,2.48,0,-555,8676,8612,8486,8422,8296,8645,8455,25,2560,200,5810,10,1,12523850,1057,6.69,0.51,12,0.08,1262.00,16525.00,13230,20240611,-36.21,7400,20241209,14.05,9740,-13.35,20250422,7620,10.76,20250203,13230,-36.21,20240611,7400,14.05,20241209,1.62,Y,264900,200,25 억,,310218,N,N,6265,N,00,N +20250509,130954,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8430,-120,5,-1.40,75284880,8914,24.86,8540,8540,8400,11110,5990,8550,8445.69,2.48,0,-630,8676,8612,8486,8422,8296,8645,8455,25,2560,200,5810,10,1,12523850,1056,6.68,0.51,12,0.07,1262.00,16525.00,13230,20240611,-36.28,7400,20241209,13.92,9740,-13.45,20250422,7620,10.63,20250203,13230,-36.28,20240611,7400,13.92,20241209,1.62,Y,264900,200,25 억,,310218,N,N,6265,N,00,N +20250509,120956,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8440,-110,5,-1.29,71598150,8477,23.64,8540,8540,8400,11110,5990,8550,8446.17,2.48,0,-585,8676,8612,8486,8422,8296,8645,8455,25,2560,200,5810,10,1,12523850,1057,6.69,0.51,12,0.07,1262.00,16525.00,13230,20240611,-36.21,7400,20241209,14.05,9740,-13.35,20250422,7620,10.76,20250203,13230,-36.21,20240611,7400,14.05,20241209,1.62,Y,264900,200,25 억,,310218,N,N,6265,N,00,N +20250509,110952,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8430,-120,5,-1.40,57652280,6826,19.04,8540,8540,8400,11110,5990,8550,8445.98,2.48,0,-377,8676,8612,8486,8422,8296,8645,8455,25,2560,200,5810,10,1,12523850,1056,6.68,0.51,12,0.05,1262.00,16525.00,13230,20240611,-36.28,7400,20241209,13.92,9740,-13.45,20250422,7620,10.63,20250203,13230,-36.28,20240611,7400,13.92,20241209,1.62,Y,264900,200,25 억,,310218,N,N,6265,N,00,N +20250509,100956,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8440,-110,5,-1.29,46257280,5475,15.27,8540,8540,8400,11110,5990,8550,8448.82,2.48,0,-450,8676,8612,8486,8422,8296,8645,8455,25,2560,200,5810,10,1,12523850,1057,6.69,0.51,12,0.04,1262.00,16525.00,13230,20240611,-36.21,7400,20241209,14.05,9740,-13.35,20250422,7620,10.76,20250203,13230,-36.21,20240611,7400,14.05,20241209,1.62,Y,264900,200,25 억,,310218,N,N,6265,N,00,N +20250509,090959,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8490,-60,5,-0.70,3634800,426,1.19,8540,8540,8480,11110,5990,8550,8532.39,2.48,0,-282,8676,8612,8486,8422,8296,8645,8455,25,2560,200,5810,10,1,12523850,1063,6.73,0.51,12,0.00,1262.00,16525.00,13230,20240611,-35.83,7400,20241209,14.73,9740,-12.83,20250422,7620,11.42,20250203,13230,-35.83,20240611,7400,14.73,20241209,1.62,Y,264900,200,25 억,,310218,N,N,6265,N,00,N 20250508,160942,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8550,190,2,2.27,303673765,35730,158.54,8360,8550,8360,10860,5860,8360,8499.11,2.48,0,8997,8486,8422,8361,8297,8236,8392,8267,25,2500,200,5680,10,1,12523850,1071,6.77,0.52,12,0.29,1262.00,16525.00,13230,20240611,-35.37,7400,20241209,15.54,9740,-12.22,20250422,7620,12.20,20250203,13230,-35.37,20240611,7400,15.54,20241209,1.67,Y,264900,200,25 억,,311187,N,N,6265,N,00,N 20250508,150954,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8510,150,2,1.79,248044725,29208,129.60,8360,8510,8360,10860,5860,8360,8492.36,2.48,0,5970,8486,8422,8361,8297,8236,8392,8267,25,2500,200,5680,10,1,12523850,1066,6.74,0.51,12,0.23,1262.00,16525.00,13230,20240611,-35.68,7400,20241209,15.00,9740,-12.63,20250422,7620,11.68,20250203,13230,-35.68,20240611,7400,15.00,20241209,1.67,Y,264900,200,25 억,,311187,N,N,15,N,00,N 20250508,140950,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8510,150,2,1.79,196100030,23102,102.51,8360,8510,8360,10860,5860,8360,8488.44,2.48,0,7914,8486,8422,8361,8297,8236,8392,8267,25,2500,200,5680,10,1,12523850,1066,6.74,0.51,12,0.18,1262.00,16525.00,13230,20240611,-35.68,7400,20241209,15.00,9740,-12.63,20250422,7620,11.68,20250203,13230,-35.68,20240611,7400,15.00,20241209,1.67,Y,264900,200,25 억,,311187,N,N,15,N,00,N diff --git a/265520/price/prices-20250501.csv b/265520/price/prices-20250501.csv index d393553ab27e..baaa6f841e5e 100644 --- a/265520/price/prices-20250501.csv +++ b/265520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160948,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17270,-70,5,-0.40,424182920,24633,94.67,17460,17470,17110,22500,12140,17340,17220.10,10.09,0,-3600,17653,17496,17353,17196,17053,17425,17125,76,5160,500,12130,10,1,15281421,2639,5.10,0.77,12,0.16,3389.00,22433.00,36300,20240503,-52.42,14270,20241210,21.02,19220,-10.15,20250207,15210,13.54,20250409,34250,-49.58,20240509,14270,21.02,20241210,2.85,Y,265520,500,76 억,,1541357,N,N,5688,N,00,N +20250509,150959,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17190,-150,5,-0.87,387991720,22531,86.59,17460,17470,17110,22500,12140,17340,17220.35,10.09,0,-3207,17653,17496,17353,17196,17053,17425,17125,76,5160,500,12130,10,1,15281421,2627,5.07,0.77,12,0.15,3389.00,22433.00,36300,20240503,-52.64,14270,20241210,20.46,19220,-10.56,20250207,15210,13.02,20250409,34250,-49.81,20240509,14270,20.46,20241210,2.85,Y,265520,500,76 억,,1541357,N,N,3458,N,00,N +20250509,140956,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17190,-150,5,-0.87,353052540,20500,78.79,17460,17470,17110,22500,12140,17340,17222.08,10.09,0,-3286,17653,17496,17353,17196,17053,17425,17125,76,5160,500,12130,10,1,15281421,2627,5.07,0.77,12,0.13,3389.00,22433.00,36300,20240503,-52.64,14270,20241210,20.46,19220,-10.56,20250207,15210,13.02,20250409,34250,-49.81,20240509,14270,20.46,20241210,2.85,Y,265520,500,76 억,,1541357,N,N,3458,N,00,N +20250509,130954,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17190,-150,5,-0.87,297266890,17248,66.29,17460,17470,17150,22500,12140,17340,17234.86,10.09,0,-4301,17653,17496,17353,17196,17053,17425,17125,76,5160,500,12130,10,1,15281421,2627,5.07,0.77,12,0.11,3389.00,22433.00,36300,20240503,-52.64,14270,20241210,20.46,19220,-10.56,20250207,15210,13.02,20250409,34250,-49.81,20240509,14270,20.46,20241210,2.85,Y,265520,500,76 억,,1541357,N,N,3458,N,00,N +20250509,120957,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17210,-130,5,-0.75,245728210,14248,54.76,17460,17470,17150,22500,12140,17340,17246.51,10.09,0,-4094,17653,17496,17353,17196,17053,17425,17125,76,5160,500,12130,10,1,15281421,2630,5.08,0.77,12,0.09,3389.00,22433.00,36300,20240503,-52.59,14270,20241210,20.60,19220,-10.46,20250207,15210,13.15,20250409,34250,-49.75,20240509,14270,20.60,20241210,2.85,Y,265520,500,76 억,,1541357,N,N,3458,N,00,N +20250509,110953,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17190,-150,5,-0.87,214334970,12425,47.75,17460,17470,17150,22500,12140,17340,17250.30,10.09,0,-4881,17653,17496,17353,17196,17053,17425,17125,76,5160,500,12130,10,1,15281421,2627,5.07,0.77,12,0.08,3389.00,22433.00,36300,20240503,-52.64,14270,20241210,20.46,19220,-10.56,20250207,15210,13.02,20250409,34250,-49.81,20240509,14270,20.46,20241210,2.85,Y,265520,500,76 억,,1541357,N,N,3458,N,00,N +20250509,100957,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17240,-100,5,-0.58,98903280,5704,21.92,17460,17470,17210,22500,12140,17340,17339.28,10.09,0,-3074,17653,17496,17353,17196,17053,17425,17125,76,5160,500,12130,10,1,15281421,2635,5.09,0.77,12,0.04,3389.00,22433.00,36300,20240503,-52.51,14270,20241210,20.81,19220,-10.30,20250207,15210,13.35,20250409,34250,-49.66,20240509,14270,20.81,20241210,2.85,Y,265520,500,76 억,,1541357,N,N,3458,N,00,N +20250509,090959,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17460,120,2,0.69,14267180,818,3.14,17460,17470,17400,22500,12140,17340,17441.54,10.09,0,-450,17653,17496,17353,17196,17053,17425,17125,76,5160,500,12130,10,1,15281421,2668,5.15,0.78,12,0.01,3389.00,22433.00,36300,20240503,-51.90,14270,20241210,22.35,19220,-9.16,20250207,15210,14.79,20250409,34250,-49.02,20240509,14270,22.35,20241210,2.85,Y,265520,500,76 억,,1541357,N,N,3458,N,00,N 20250508,160942,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17340,110,2,0.64,453061670,26019,164.72,17350,17510,17210,22350,12070,17230,17412.74,10.00,0,6030,17463,17346,17153,17036,16843,17405,17095,76,5120,500,12060,10,1,15281421,2650,5.12,0.77,12,0.17,3389.00,22433.00,36300,20240503,-52.23,14270,20241210,21.51,19220,-9.78,20250207,15210,14.00,20250409,35200,-50.74,20240508,14270,21.51,20241210,2.84,Y,265520,500,76 억,,1528809,N,N,3458,N,00,N 20250508,150954,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17390,160,2,0.93,432274910,24821,157.13,17350,17510,17210,22350,12070,17230,17415.69,10.00,0,6383,17463,17346,17153,17036,16843,17405,17095,76,5120,500,12060,10,1,15281421,2657,5.13,0.78,12,0.16,3389.00,22433.00,36300,20240503,-52.09,14270,20241210,21.86,19220,-9.52,20250207,15210,14.33,20250409,35200,-50.60,20240508,14270,21.86,20241210,2.84,Y,265520,500,76 억,,1528809,N,N,705,N,00,N 20250508,140951,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17440,210,2,1.22,376195310,21603,136.76,17350,17510,17210,22350,12070,17230,17414.03,10.00,0,4540,17463,17346,17153,17036,16843,17405,17095,76,5120,500,12060,10,1,15281421,2665,5.15,0.78,12,0.14,3389.00,22433.00,36300,20240503,-51.96,14270,20241210,22.21,19220,-9.26,20250207,15210,14.66,20250409,35200,-50.45,20240508,14270,22.21,20241210,2.84,Y,265520,500,76 억,,1528809,N,N,705,N,00,N diff --git a/265560/price/prices-20250501.csv b/265560/price/prices-20250501.csv index f46b8c3821ca..f08fb28bc10d 100644 --- a/265560/price/prices-20250501.csv +++ b/265560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7960,10,2,0.13,60808180,7687,75.09,8050,8050,7830,10330,5570,7950,7910.52,0.02,0,-561,8030,7990,7930,7890,7830,8010,7910,53,2380,500,5400,10,1,10690180,851,6.07,1.11,12,0.07,1312.00,7143.00,9500,20240613,-16.21,6270,20241209,26.95,8850,-10.06,20250211,6510,22.27,20250102,9500,-16.21,20240613,6270,26.95,20241209,1.50,Y,265560,500,53 억,,1841,N,N,0,N,00,N +20250509,151000,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,-40,5,-0.50,49480610,6258,61.13,8050,8050,7830,10330,5570,7950,7906.78,0.02,0,-945,8030,7990,7930,7890,7830,8010,7910,53,2380,500,5400,10,1,10690180,846,6.03,1.11,12,0.06,1312.00,7143.00,9500,20240613,-16.74,6270,20241209,26.16,8850,-10.62,20250211,6510,21.51,20250102,9500,-16.74,20240613,6270,26.16,20241209,1.50,Y,265560,500,53 억,,1841,N,N,0,N,00,N +20250509,140956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7880,-70,5,-0.88,41841350,5292,51.69,8050,8050,7830,10330,5570,7950,7906.53,0.02,0,-903,8030,7990,7930,7890,7830,8010,7910,53,2380,500,5400,10,1,10690180,842,6.01,1.10,12,0.05,1312.00,7143.00,9500,20240613,-17.05,6270,20241209,25.68,8850,-10.96,20250211,6510,21.04,20250102,9500,-17.05,20240613,6270,25.68,20241209,1.50,Y,265560,500,53 억,,1841,N,N,0,N,00,N +20250509,130955,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7900,-50,5,-0.63,30054970,3802,37.14,8050,8050,7830,10330,5570,7950,7905.04,0.02,0,-643,8030,7990,7930,7890,7830,8010,7910,53,2380,500,5400,10,1,10690180,845,6.02,1.11,12,0.04,1312.00,7143.00,9500,20240613,-16.84,6270,20241209,26.00,8850,-10.73,20250211,6510,21.35,20250102,9500,-16.84,20240613,6270,26.00,20241209,1.50,Y,265560,500,53 억,,1841,N,N,0,N,00,N +20250509,120957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7960,10,2,0.13,24061550,3043,29.73,8050,8050,7830,10330,5570,7950,7907.18,0.02,0,-536,8030,7990,7930,7890,7830,8010,7910,53,2380,500,5400,10,1,10690180,851,6.07,1.11,12,0.03,1312.00,7143.00,9500,20240613,-16.21,6270,20241209,26.95,8850,-10.06,20250211,6510,22.27,20250102,9500,-16.21,20240613,6270,26.95,20241209,1.50,Y,265560,500,53 억,,1841,N,N,0,N,00,N +20250509,110953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7900,-50,5,-0.63,20893570,2642,25.81,8050,8050,7830,10330,5570,7950,7908.24,0.02,0,-360,8030,7990,7930,7890,7830,8010,7910,53,2380,500,5400,10,1,10690180,845,6.02,1.11,12,0.02,1312.00,7143.00,9500,20240613,-16.84,6270,20241209,26.00,8850,-10.73,20250211,6510,21.35,20250102,9500,-16.84,20240613,6270,26.00,20241209,1.50,Y,265560,500,53 억,,1841,N,N,0,N,00,N +20250509,100957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7970,20,2,0.25,9925080,1249,12.20,8050,8050,7910,10330,5570,7950,7946.42,0.02,0,-67,8030,7990,7930,7890,7830,8010,7910,53,2380,500,5400,10,1,10690180,852,6.07,1.12,12,0.01,1312.00,7143.00,9500,20240613,-16.11,6270,20241209,27.11,8850,-9.94,20250211,6510,22.43,20250102,9500,-16.11,20240613,6270,27.11,20241209,1.50,Y,265560,500,53 억,,1841,N,N,0,N,00,N +20250509,091000,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7920,-30,5,-0.38,4291340,538,5.26,8050,8050,7910,10330,5570,7950,7976.47,0.02,0,146,8030,7990,7930,7890,7830,8010,7910,53,2380,500,5400,10,1,10690180,847,6.04,1.11,12,0.01,1312.00,7143.00,9500,20240613,-16.63,6270,20241209,26.32,8850,-10.51,20250211,6510,21.66,20250102,9500,-16.63,20240613,6270,26.32,20241209,1.50,Y,265560,500,53 억,,1841,N,N,0,N,00,N 20250508,160943,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7950,30,2,0.38,75206320,9491,43.03,7920,7970,7870,10290,5550,7920,7923.95,0.06,0,1022,8300,8110,7990,7800,7680,8050,7740,53,2370,500,5380,10,1,10690180,850,6.06,1.11,12,0.09,1312.00,7143.00,9500,20240613,-16.32,6270,20241209,26.79,8850,-10.17,20250211,6510,22.12,20250102,9500,-16.32,20240613,6270,26.79,20241209,1.48,Y,265560,500,53 억,,6242,N,N,0,N,00,N 20250508,150954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7930,10,2,0.13,48592820,6135,27.81,7920,7970,7870,10290,5550,7920,7920.59,0.06,0,1115,8300,8110,7990,7800,7680,8050,7740,53,2370,500,5380,10,1,10690180,848,6.04,1.11,12,0.06,1312.00,7143.00,9500,20240613,-16.53,6270,20241209,26.48,8850,-10.40,20250211,6510,21.81,20250102,9500,-16.53,20240613,6270,26.48,20241209,1.48,Y,265560,500,53 억,,6242,N,N,0,N,00,N 20250508,140951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7930,10,2,0.13,28368620,3580,16.23,7920,7970,7870,10290,5550,7920,7924.20,0.06,0,158,8300,8110,7990,7800,7680,8050,7740,53,2370,500,5380,10,1,10690180,848,6.04,1.11,12,0.03,1312.00,7143.00,9500,20240613,-16.53,6270,20241209,26.48,8850,-10.40,20250211,6510,21.81,20250102,9500,-16.53,20240613,6270,26.48,20241209,1.48,Y,265560,500,53 억,,6242,N,N,0,N,00,N diff --git a/265740/price/prices-20250501.csv b/265740/price/prices-20250501.csv index 54c8f0bac239..eb5ad3eaa33d 100644 --- a/265740/price/prices-20250501.csv +++ b/265740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6640,-200,5,-2.92,531083410,80004,14.99,6850,6850,6530,8890,4790,6840,6638.21,4.48,0,-22945,7993,7416,6783,6206,5573,7705,6495,9,2050,100,4650,10,1,8931800,593,-11.31,1.07,12,0.90,-587.00,6184.00,9790,20240614,-32.18,4325,20250409,53.53,7360,-9.78,20250508,4325,53.53,20250409,9790,-32.18,20240614,4325,53.53,20250409,1.65,Y,265740,100,8 억,,400309,N,N,114,N,00,N +20250509,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6650,-190,5,-2.78,489345020,73730,13.82,6850,6850,6530,8890,4790,6840,6636.99,4.48,0,-20182,7993,7416,6783,6206,5573,7705,6495,9,2050,100,4650,10,1,8931800,594,-11.33,1.08,12,0.83,-587.00,6184.00,9790,20240614,-32.07,4325,20250409,53.76,7360,-9.65,20250508,4325,53.76,20250409,9790,-32.07,20240614,4325,53.76,20250409,1.65,Y,265740,100,8 억,,400309,N,N,0,N,00,N +20250509,140956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6630,-210,5,-3.07,432803710,65222,12.22,6850,6850,6530,8890,4790,6840,6635.85,4.48,0,-18794,7993,7416,6783,6206,5573,7705,6495,9,2050,100,4650,10,1,8931800,592,-11.29,1.07,12,0.73,-587.00,6184.00,9790,20240614,-32.28,4325,20250409,53.29,7360,-9.92,20250508,4325,53.29,20250409,9790,-32.28,20240614,4325,53.29,20250409,1.65,Y,265740,100,8 억,,400309,N,N,0,N,00,N +20250509,130955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6640,-200,5,-2.92,391442130,58984,11.05,6850,6850,6530,8890,4790,6840,6636.41,4.48,0,-18457,7993,7416,6783,6206,5573,7705,6495,9,2050,100,4650,10,1,8931800,593,-11.31,1.07,12,0.66,-587.00,6184.00,9790,20240614,-32.18,4325,20250409,53.53,7360,-9.78,20250508,4325,53.53,20250409,9790,-32.18,20240614,4325,53.53,20250409,1.65,Y,265740,100,8 억,,400309,N,N,0,N,00,N +20250509,120957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6630,-210,5,-3.07,381679560,57511,10.78,6850,6850,6530,8890,4790,6840,6636.64,4.48,0,-18292,7993,7416,6783,6206,5573,7705,6495,9,2050,100,4650,10,1,8931800,592,-11.29,1.07,12,0.64,-587.00,6184.00,9790,20240614,-32.28,4325,20250409,53.29,7360,-9.92,20250508,4325,53.29,20250409,9790,-32.28,20240614,4325,53.29,20250409,1.65,Y,265740,100,8 억,,400309,N,N,0,N,00,N +20250509,110953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6600,-240,5,-3.51,361513820,54467,10.21,6850,6850,6530,8890,4790,6840,6637.30,4.48,0,-15795,7993,7416,6783,6206,5573,7705,6495,9,2050,100,4650,10,1,8931800,589,-11.24,1.07,12,0.61,-587.00,6184.00,9790,20240614,-32.58,4325,20250409,52.60,7360,-10.33,20250508,4325,52.60,20250409,9790,-32.58,20240614,4325,52.60,20250409,1.65,Y,265740,100,8 억,,400309,N,N,0,N,00,N +20250509,100957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6740,-100,5,-1.46,295712990,44533,8.35,6850,6850,6530,8890,4790,6840,6640.31,4.48,0,-12999,7993,7416,6783,6206,5573,7705,6495,9,2050,100,4650,10,1,8931800,602,-11.48,1.09,12,0.50,-587.00,6184.00,9790,20240614,-31.15,4325,20250409,55.84,7360,-8.42,20250508,4325,55.84,20250409,9790,-31.15,20240614,4325,55.84,20250409,1.65,Y,265740,100,8 억,,400309,N,N,0,N,00,N +20250509,091000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6570,-270,5,-3.95,116841060,17496,3.28,6850,6850,6560,8890,4790,6840,6678.16,4.48,0,-1827,7993,7416,6783,6206,5573,7705,6495,9,2050,100,4650,10,1,8931800,587,-11.19,1.06,12,0.20,-587.00,6184.00,9790,20240614,-32.89,4325,20250409,51.91,7360,-10.73,20250508,4325,51.91,20250409,9790,-32.89,20240614,4325,51.91,20250409,1.65,Y,265740,100,8 억,,400309,N,N,0,N,00,N 20250508,160943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6840,600,2,9.62,3662232775,533133,327.40,6190,7360,6150,8110,4370,6240,6869.27,3.97,0,56338,6866,6552,6256,5942,5646,6405,5795,9,1870,100,4240,10,1,8931800,611,-11.65,1.11,12,5.97,-587.00,6184.00,9790,20240614,-30.13,4325,20250409,58.15,7360,-7.07,20250508,4325,58.15,20250409,9790,-30.13,20240614,4325,58.15,20250409,1.54,Y,265740,100,8 억,,354851,N,N,0,N,00,N 20250508,150954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6820,580,2,9.29,3620301535,526982,323.62,6190,7360,6150,8110,4370,6240,6869.88,3.97,0,56247,6866,6552,6256,5942,5646,6405,5795,9,1870,100,4240,10,1,8931800,609,-11.62,1.10,12,5.90,-587.00,6184.00,9790,20240614,-30.34,4325,20250409,57.69,7360,-7.34,20250508,4325,57.69,20250409,9790,-30.34,20240614,4325,57.69,20250409,1.54,Y,265740,100,8 억,,354851,N,N,0,N,00,N 20250508,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6910,670,2,10.74,3324518590,483575,296.96,6190,7360,6150,8110,4370,6240,6874.88,3.97,0,40266,6866,6552,6256,5942,5646,6405,5795,9,1870,100,4240,10,1,8931800,617,-11.77,1.12,12,5.41,-587.00,6184.00,9790,20240614,-29.42,4325,20250409,59.77,7360,-6.11,20250508,4325,59.77,20250409,9790,-29.42,20240614,4325,59.77,20250409,1.54,Y,265740,100,8 억,,354851,N,N,0,N,00,N diff --git a/266170/price/prices-20250501.csv b/266170/price/prices-20250501.csv index 1a9b61b5bc89..daaaea6c2bfe 100644 --- a/266170/price/prices-20250501.csv +++ b/266170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160949,57,100.00,KONEX,,,N,N,N,N, ,N,540,41,2,8.22,6029,12,0.18,499,540,499,573,425,499,502.42,5.26,0,0,545,522,476,453,407,533,464,37,74,500,290,1,1,7338267,40,-0.74,1.32,12,0.00,-728.00,408.00,908,20240507,-40.53,357,20240604,51.26,700,-22.86,20250109,430,25.58,20250429,905,-40.33,20240701,357,51.26,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250509,151000,57,100.00,KONEX,,,N,N,N,N, ,N,540,41,2,8.22,6029,12,0.18,499,540,499,573,425,499,502.42,5.26,0,0,545,522,476,453,407,533,464,37,74,500,290,1,1,7338267,40,-0.74,1.32,12,0.00,-728.00,408.00,908,20240507,-40.53,357,20240604,51.26,700,-22.86,20250109,430,25.58,20250429,905,-40.33,20240701,357,51.26,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250509,140956,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,499,1,0.01,499,499,499,573,425,499,499.00,5.26,0,0,545,522,476,453,407,533,464,37,74,500,290,1,1,7338267,37,-0.69,1.22,12,0.00,-728.00,408.00,908,20240507,-45.04,357,20240604,39.78,700,-28.71,20250109,430,16.05,20250429,905,-44.86,20240701,357,39.78,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250509,130955,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,499,1,0.01,499,499,499,573,425,499,499.00,5.26,0,0,545,522,476,453,407,533,464,37,74,500,290,1,1,7338267,37,-0.69,1.22,12,0.00,-728.00,408.00,908,20240507,-45.04,357,20240604,39.78,700,-28.71,20250109,430,16.05,20250429,905,-44.86,20240701,357,39.78,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250509,120957,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,499,1,0.01,499,499,499,573,425,499,499.00,5.26,0,0,545,522,476,453,407,533,464,37,74,500,290,1,1,7338267,37,-0.69,1.22,12,0.00,-728.00,408.00,908,20240507,-45.04,357,20240604,39.78,700,-28.71,20250109,430,16.05,20250429,905,-44.86,20240701,357,39.78,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250509,110953,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,499,1,0.01,499,499,499,573,425,499,499.00,5.26,0,0,545,522,476,453,407,533,464,37,74,500,290,1,1,7338267,37,-0.69,1.22,12,0.00,-728.00,408.00,908,20240507,-45.04,357,20240604,39.78,700,-28.71,20250109,430,16.05,20250429,905,-44.86,20240701,357,39.78,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250509,100957,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,499,1,0.01,499,499,499,573,425,499,499.00,5.26,0,0,545,522,476,453,407,533,464,37,74,500,290,1,1,7338267,37,-0.69,1.22,12,0.00,-728.00,408.00,908,20240507,-45.04,357,20240604,39.78,700,-28.71,20250109,430,16.05,20250429,905,-44.86,20240701,357,39.78,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250509,091000,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,499,1,0.01,499,499,499,573,425,499,499.00,5.26,0,0,545,522,476,453,407,533,464,37,74,500,290,1,1,7338267,37,-0.69,1.22,12,0.00,-728.00,408.00,908,20240507,-45.04,357,20240604,39.78,700,-28.71,20250109,430,16.05,20250429,905,-44.86,20240701,357,39.78,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N 20250508,160943,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,2896618,6736,133.54,499,499,430,573,425,499,430.02,5.26,0,0,545,522,476,453,407,533,464,37,74,500,290,1,1,7338267,37,-0.69,1.22,12,0.09,-728.00,408.00,908,20240507,-45.04,357,20240604,39.78,700,-28.71,20250109,430,16.05,20250508,905,-44.86,20240701,357,39.78,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N 20250508,150955,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,2896618,6736,133.54,499,499,430,573,425,499,430.02,5.26,0,0,545,522,476,453,407,533,464,37,74,500,290,1,1,7338267,37,-0.69,1.22,12,0.09,-728.00,408.00,908,20240507,-45.04,357,20240604,39.78,700,-28.71,20250109,430,16.05,20250508,905,-44.86,20240701,357,39.78,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N 20250508,140951,57,100.00,KONEX,,,N,N,N,N, ,N,499,0,3,0.00,2896618,6736,133.54,499,499,430,573,425,499,430.02,5.26,0,0,545,522,476,453,407,533,464,37,74,500,290,1,1,7338267,37,-0.69,1.22,12,0.09,-728.00,408.00,908,20240507,-45.04,357,20240604,39.78,700,-28.71,20250109,430,16.05,20250508,905,-44.86,20240701,357,39.78,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N diff --git a/266350/price/prices-20250501.csv b/266350/price/prices-20250501.csv index 2ca291be8215..ab7e5687d981 100644 --- a/266350/price/prices-20250501.csv +++ b/266350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160949,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250509,151001,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250509,140957,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250509,130955,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250509,120958,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250509,110954,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250509,100958,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250509,091001,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N 20250508,160943,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N 20250508,150955,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N 20250508,140952,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N diff --git a/266470/price/prices-20250501.csv b/266470/price/prices-20250501.csv index ed2e5c34a659..f174dca53e3a 100644 --- a/266470/price/prices-20250501.csv +++ b/266470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160949,57,100.00,KONEX,,,N,N,N,N, ,N,281,-9,5,-3.10,3141891,11227,1119.34,249,320,249,333,247,290,279.85,0.00,0,0,310,300,280,270,250,305,275,139,43,500,170,1,1,27866019,78,-1.61,2.60,12,0.04,-174.00,108.00,580,20240712,-51.55,180,20241205,56.11,467,-39.83,20250102,241,16.60,20250429,580,-51.55,20240712,180,56.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250509,151001,57,100.00,KONEX,,,N,N,N,N, ,N,280,-10,5,-3.45,3076409,10994,1096.11,249,320,249,333,247,290,279.83,0.00,0,0,310,300,280,270,250,305,275,139,43,500,170,1,1,27866019,78,-1.61,2.59,12,0.04,-174.00,108.00,580,20240712,-51.72,180,20241205,55.56,467,-40.04,20250102,241,16.18,20250429,580,-51.72,20240712,180,55.56,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250509,140957,57,100.00,KONEX,,,N,N,N,N, ,N,290,0,3,0.00,2987744,10681,1064.91,249,320,249,333,247,290,279.73,0.00,0,0,310,300,280,270,250,305,275,139,43,500,170,1,1,27866019,81,-1.67,2.69,12,0.04,-174.00,108.00,580,20240712,-50.00,180,20241205,61.11,467,-37.90,20250102,241,20.33,20250429,580,-50.00,20240712,180,61.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250509,130956,57,100.00,KONEX,,,N,N,N,N, ,N,283,-7,5,-2.41,2886164,10329,1029.81,249,290,249,333,247,290,279.42,0.00,0,0,310,300,280,270,250,305,275,139,43,500,170,1,1,27866019,79,-1.63,2.62,12,0.04,-174.00,108.00,580,20240712,-51.21,180,20241205,57.22,467,-39.40,20250102,241,17.43,20250429,580,-51.21,20240712,180,57.22,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250509,120958,57,100.00,KONEX,,,N,N,N,N, ,N,284,-6,5,-2.07,310420,1160,115.65,249,290,249,333,247,290,267.60,0.00,0,0,310,300,280,270,250,305,275,139,43,500,170,1,1,27866019,79,-1.63,2.63,12,0.00,-174.00,108.00,580,20240712,-51.03,180,20241205,57.78,467,-39.19,20250102,241,17.84,20250429,580,-51.03,20240712,180,57.78,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250509,110954,57,100.00,KONEX,,,N,N,N,N, ,N,260,-30,5,-10.34,205070,790,78.76,249,290,249,333,247,290,259.58,0.00,0,0,310,300,280,270,250,305,275,139,43,500,170,1,1,27866019,72,-1.49,2.41,12,0.00,-174.00,108.00,580,20240712,-55.17,180,20241205,44.44,467,-44.33,20250102,241,7.88,20250429,580,-55.17,20240712,180,44.44,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250509,100958,57,100.00,KONEX,,,N,N,N,N, ,N,260,-30,5,-10.34,205070,790,78.76,249,290,249,333,247,290,259.58,0.00,0,0,310,300,280,270,250,305,275,139,43,500,170,1,1,27866019,72,-1.49,2.41,12,0.00,-174.00,108.00,580,20240712,-55.17,180,20241205,44.44,467,-44.33,20250102,241,7.88,20250429,580,-55.17,20240712,180,44.44,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250509,091001,57,100.00,KONEX,,,N,N,N,N, ,N,280,-10,5,-3.45,179000,700,69.79,249,280,249,333,247,290,255.71,0.00,0,0,310,300,280,270,250,305,275,139,43,500,170,1,1,27866019,78,-1.61,2.59,12,0.00,-174.00,108.00,580,20240712,-51.72,180,20241205,55.56,467,-40.04,20250102,241,16.18,20250429,580,-51.72,20240712,180,55.56,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N 20250508,160944,57,100.00,KONEX,,,N,N,N,N, ,N,290,-1,5,-0.34,289454,1003,2.08,260,290,260,334,248,291,288.59,0.00,0,0,416,353,318,255,220,385,287,139,43,500,170,1,1,27866019,81,-1.67,2.69,12,0.00,-174.00,108.00,580,20240712,-50.00,180,20241205,61.11,467,-37.90,20250102,241,20.33,20250429,580,-50.00,20240712,180,61.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N 20250508,150955,57,100.00,KONEX,,,N,N,N,N, ,N,283,-8,5,-2.75,157504,548,1.14,260,290,260,334,248,291,287.42,0.00,0,0,416,353,318,255,220,385,287,139,43,500,170,1,1,27866019,79,-1.63,2.62,12,0.00,-174.00,108.00,580,20240712,-51.21,180,20241205,57.22,467,-39.40,20250102,241,17.43,20250429,580,-51.21,20240712,180,57.22,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N 20250508,140952,57,100.00,KONEX,,,N,N,N,N, ,N,283,-8,5,-2.75,157504,548,1.14,260,290,260,334,248,291,287.42,0.00,0,0,416,353,318,255,220,385,287,139,43,500,170,1,1,27866019,79,-1.63,2.62,12,0.00,-174.00,108.00,580,20240712,-51.21,180,20241205,57.22,467,-39.40,20250102,241,17.43,20250429,580,-51.21,20240712,180,57.22,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N diff --git a/266870/price/prices-20250501.csv b/266870/price/prices-20250501.csv index b67e487426f6..65ffaaf5542e 100644 --- a/266870/price/prices-20250501.csv +++ b/266870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160949,57,100.00,KONEX,,,N,N,N,N, ,N,695,-4,5,-0.57,170369,284,27.79,595,698,595,803,595,699,599.89,0.00,0,0,893,796,702,605,511,844,653,32,104,500,410,1,1,6408680,45,-2.13,0.48,12,0.00,-326.00,1434.00,999,20240528,-30.43,336,20250425,106.85,799,-13.02,20250402,336,106.85,20250425,999,-30.43,20240528,336,106.85,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250509,151001,57,100.00,KONEX,,,N,N,N,N, ,N,695,-4,5,-0.57,170369,284,27.79,595,698,595,803,595,699,599.89,0.00,0,0,893,796,702,605,511,844,653,32,104,500,410,1,1,6408680,45,-2.13,0.48,12,0.00,-326.00,1434.00,999,20240528,-30.43,336,20250425,106.85,799,-13.02,20250402,336,106.85,20250425,999,-30.43,20240528,336,106.85,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250509,140957,57,100.00,KONEX,,,N,N,N,N, ,N,680,-19,5,-2.72,109674,183,17.91,595,698,595,803,595,699,599.31,0.00,0,0,893,796,702,605,511,844,653,32,104,500,410,1,1,6408680,44,-2.09,0.47,12,0.00,-326.00,1434.00,999,20240528,-31.93,336,20250425,102.38,799,-14.89,20250402,336,102.38,20250425,999,-31.93,20240528,336,102.38,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250509,130956,57,100.00,KONEX,,,N,N,N,N, ,N,680,-19,5,-2.72,109674,183,17.91,595,698,595,803,595,699,599.31,0.00,0,0,893,796,702,605,511,844,653,32,104,500,410,1,1,6408680,44,-2.09,0.47,12,0.00,-326.00,1434.00,999,20240528,-31.93,336,20250425,102.38,799,-14.89,20250402,336,102.38,20250425,999,-31.93,20240528,336,102.38,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250509,120958,57,100.00,KONEX,,,N,N,N,N, ,N,680,-19,5,-2.72,109674,183,17.91,595,698,595,803,595,699,599.31,0.00,0,0,893,796,702,605,511,844,653,32,104,500,410,1,1,6408680,44,-2.09,0.47,12,0.00,-326.00,1434.00,999,20240528,-31.93,336,20250425,102.38,799,-14.89,20250402,336,102.38,20250425,999,-31.93,20240528,336,102.38,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250509,110954,57,100.00,KONEX,,,N,N,N,N, ,N,680,-19,5,-2.72,109674,183,17.91,595,698,595,803,595,699,599.31,0.00,0,0,893,796,702,605,511,844,653,32,104,500,410,1,1,6408680,44,-2.09,0.47,12,0.00,-326.00,1434.00,999,20240528,-31.93,336,20250425,102.38,799,-14.89,20250402,336,102.38,20250425,999,-31.93,20240528,336,102.38,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250509,100958,57,100.00,KONEX,,,N,N,N,N, ,N,600,-99,5,-14.16,108994,182,17.81,595,698,595,803,595,699,598.87,0.00,0,0,893,796,702,605,511,844,653,32,104,500,410,1,1,6408680,38,-1.84,0.42,12,0.00,-326.00,1434.00,999,20240528,-39.94,336,20250425,78.57,799,-24.91,20250402,336,78.57,20250425,999,-39.94,20240528,336,78.57,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250509,091001,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,893,796,702,605,511,844,653,32,104,500,410,1,1,6408680,45,-2.14,0.49,12,0.00,-326.00,1434.00,999,20240528,-30.03,336,20250425,108.04,799,-12.52,20250402,336,108.04,20250425,999,-30.03,20240528,336,108.04,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N 20250508,160944,54,100.00,KONEX,,,N,N,N,N, ,N,699,-16,5,-2.24,623862,1022,27.52,610,799,608,822,608,715,610.43,0.00,0,0,834,774,655,595,476,804,625,32,107,500,420,1,1,6408680,45,-2.14,0.49,12,0.02,-326.00,1434.00,999,20240528,-30.03,336,20250425,108.04,799,0.00,20250402,336,108.04,20250425,999,-30.03,20240528,336,108.04,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,01,N 20250508,150956,54,100.00,KONEX,,,N,N,N,N, ,N,699,-16,5,-2.24,623862,1022,27.52,610,799,608,822,608,715,610.43,0.00,0,0,834,774,655,595,476,804,625,32,107,500,420,1,1,6408680,45,-2.14,0.49,12,0.02,-326.00,1434.00,999,20240528,-30.03,336,20250425,108.04,799,0.00,20250402,336,108.04,20250425,999,-30.03,20240528,336,108.04,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,01,N 20250508,140952,54,100.00,KONEX,,,N,N,N,N, ,N,699,-16,5,-2.24,623862,1022,27.52,610,799,608,822,608,715,610.43,0.00,0,0,834,774,655,595,476,804,625,32,107,500,420,1,1,6408680,45,-2.14,0.49,12,0.02,-326.00,1434.00,999,20240528,-30.03,336,20250425,108.04,799,0.00,20250402,336,108.04,20250425,999,-30.03,20240528,336,108.04,20250425,0.00,Y,266870,500,32 억,,0,N,N,0,N,01,N diff --git a/267080/price/prices-20250501.csv b/267080/price/prices-20250501.csv index 3dec4f795ec9..20da92186007 100644 --- a/267080/price/prices-20250501.csv +++ b/267080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160950,57,100.00,KONEX,,,N,N,N,N, ,N,651,11,2,1.72,7771411,12092,62.41,699,699,611,736,544,640,642.69,0.00,0,0,933,786,713,566,493,750,530,59,96,500,380,1,1,11871408,77,-0.44,7.15,12,0.10,-1474.00,91.00,3805,20240508,-82.89,600,20250421,8.50,2395,-72.82,20250103,600,8.50,20250421,3440,-81.08,20240509,600,8.50,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250509,151001,57,100.00,KONEX,,,N,N,N,N, ,N,651,11,2,1.72,7641211,11892,61.38,699,699,611,736,544,640,642.55,0.00,0,0,933,786,713,566,493,750,530,59,96,500,380,1,1,11871408,77,-0.44,7.15,12,0.10,-1474.00,91.00,3805,20240508,-82.89,600,20250421,8.50,2395,-72.82,20250103,600,8.50,20250421,3440,-81.08,20240509,600,8.50,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250509,140957,57,100.00,KONEX,,,N,N,N,N, ,N,651,11,2,1.72,7641211,11892,61.38,699,699,611,736,544,640,642.55,0.00,0,0,933,786,713,566,493,750,530,59,96,500,380,1,1,11871408,77,-0.44,7.15,12,0.10,-1474.00,91.00,3805,20240508,-82.89,600,20250421,8.50,2395,-72.82,20250103,600,8.50,20250421,3440,-81.08,20240509,600,8.50,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250509,130956,57,100.00,KONEX,,,N,N,N,N, ,N,640,0,3,0.00,7639909,11890,61.37,699,699,611,736,544,640,642.55,0.00,0,0,933,786,713,566,493,750,530,59,96,500,380,1,1,11871408,76,-0.43,7.03,12,0.10,-1474.00,91.00,3805,20240508,-83.18,600,20250421,6.67,2395,-73.28,20250103,600,6.67,20250421,3440,-81.40,20240509,600,6.67,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250509,120958,57,100.00,KONEX,,,N,N,N,N, ,N,651,11,2,1.72,6359909,9890,51.05,699,699,611,736,544,640,643.06,0.00,0,0,933,786,713,566,493,750,530,59,96,500,380,1,1,11871408,77,-0.44,7.15,12,0.08,-1474.00,91.00,3805,20240508,-82.89,600,20250421,8.50,2395,-72.82,20250103,600,8.50,20250421,3440,-81.08,20240509,600,8.50,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250509,110954,57,100.00,KONEX,,,N,N,N,N, ,N,650,10,2,1.56,4563020,7089,36.59,699,699,611,736,544,640,643.68,0.00,0,0,933,786,713,566,493,750,530,59,96,500,380,1,1,11871408,77,-0.44,7.14,12,0.06,-1474.00,91.00,3805,20240508,-82.92,600,20250421,8.33,2395,-72.86,20250103,600,8.33,20250421,3440,-81.10,20240509,600,8.33,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250509,100958,57,100.00,KONEX,,,N,N,N,N, ,N,640,0,3,0.00,4214342,6539,33.75,699,699,640,736,544,640,644.49,0.00,0,0,933,786,713,566,493,750,530,59,96,500,380,1,1,11871408,76,-0.43,7.03,12,0.06,-1474.00,91.00,3805,20240508,-83.18,600,20250421,6.67,2395,-73.28,20250103,600,6.67,20250421,3440,-81.40,20240509,600,6.67,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250509,091001,57,100.00,KONEX,,,N,N,N,N, ,N,699,59,2,9.22,2097,3,0.02,699,699,699,736,544,640,699.00,0.00,0,0,933,786,713,566,493,750,530,59,96,500,380,1,1,11871408,83,-0.47,7.68,12,0.00,-1474.00,91.00,3805,20240508,-81.63,600,20250421,16.50,2395,-70.81,20250103,600,16.50,20250421,3440,-79.68,20240509,600,16.50,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N 20250508,160944,57,100.00,KONEX,,,N,N,N,N, ,N,640,-110,5,-14.67,12831681,19375,387500.00,860,860,640,862,638,750,662.28,0.00,0,0,846,798,749,701,652,822,725,59,112,500,450,1,1,11871408,76,-0.43,7.03,12,0.16,-1474.00,91.00,3805,20240508,-83.18,600,20250421,6.67,2395,-73.28,20250103,600,6.67,20250421,3805,-83.18,20240508,600,6.67,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N 20250508,150956,57,100.00,KONEX,,,N,N,N,N, ,N,664,-86,5,-11.47,12703681,19175,383500.00,860,860,640,862,638,750,662.51,0.00,0,0,846,798,749,701,652,822,725,59,112,500,450,1,1,11871408,79,-0.45,7.30,12,0.16,-1474.00,91.00,3805,20240508,-82.55,600,20250421,10.67,2395,-72.28,20250103,600,10.67,20250421,3805,-82.55,20240508,600,10.67,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N 20250508,140952,57,100.00,KONEX,,,N,N,N,N, ,N,664,-86,5,-11.47,12637281,19075,381500.00,860,860,640,862,638,750,662.50,0.00,0,0,846,798,749,701,652,822,725,59,112,500,450,1,1,11871408,79,-0.45,7.30,12,0.16,-1474.00,91.00,3805,20240508,-82.55,600,20250421,10.67,2395,-72.28,20250103,600,10.67,20250421,3805,-82.55,20240508,600,10.67,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N diff --git a/267250/price/prices-20250501.csv b/267250/price/prices-20250501.csv index 564c3d0c8afb..be1d4f943c16 100644 --- a/267250/price/prices-20250501.csv +++ b/267250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160950,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79400,100,2,0.13,10445867550,131277,73.60,79800,80200,79000,103000,55600,79300,79571.20,21.31,5074,31190,80433,79866,79433,78866,78433,79800,78800,814,23700,1000,60260,100,1,78993085,62721,12.32,0.68,12,0.17,6444.00,116021.00,88200,20250206,-9.98,63300,20240503,25.43,88200,-9.98,20250206,66300,19.76,20250409,88200,-9.98,20250206,64400,23.29,20240509,0.13,Y,267250,1000,814 억,,16832409,N,N,2654,N,00,N +20250509,151001,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79400,100,2,0.13,9125789150,114655,64.28,79800,80200,79000,103000,55600,79300,79593.47,21.31,5074,22064,80433,79866,79433,78866,78433,79800,78800,814,23700,1000,60260,100,1,78993085,62721,12.32,0.68,12,0.15,6444.00,116021.00,88200,20250206,-9.98,63300,20240503,25.43,88200,-9.98,20250206,66300,19.76,20250409,88200,-9.98,20250206,64400,23.29,20240509,0.13,Y,267250,1000,814 억,,16832409,N,N,1157,N,00,N +20250509,140958,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79100,-200,5,-0.25,7302080600,91677,51.40,79800,80200,79100,103000,55600,79300,79650.08,21.31,5074,16726,80433,79866,79433,78866,78433,79800,78800,814,23700,1000,60260,100,1,78993085,62484,12.27,0.68,12,0.12,6444.00,116021.00,88200,20250206,-10.32,63300,20240503,24.96,88200,-10.32,20250206,66300,19.31,20250409,88200,-10.32,20250206,64400,22.83,20240509,0.13,Y,267250,1000,814 억,,16832409,N,N,1157,N,00,N +20250509,130956,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79400,100,2,0.13,6357606200,79756,44.71,79800,80200,79100,103000,55600,79300,79713.20,21.31,5074,13633,80433,79866,79433,78866,78433,79800,78800,814,23700,1000,60260,100,1,78993085,62721,12.32,0.68,12,0.10,6444.00,116021.00,88200,20250206,-9.98,63300,20240503,25.43,88200,-9.98,20250206,66300,19.76,20250409,88200,-9.98,20250206,64400,23.29,20240509,0.13,Y,267250,1000,814 억,,16832409,N,N,1157,N,00,N +20250509,120959,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79500,200,2,0.25,5161752050,64671,36.26,79800,80200,79400,103000,55600,79300,79815.56,21.31,5074,9008,80433,79866,79433,78866,78433,79800,78800,814,23700,1000,60260,100,1,78993085,62800,12.34,0.69,12,0.08,6444.00,116021.00,88200,20250206,-9.86,63300,20240503,25.59,88200,-9.86,20250206,66300,19.91,20250409,88200,-9.86,20250206,64400,23.45,20240509,0.13,Y,267250,1000,814 억,,16832409,N,N,1157,N,00,N +20250509,110955,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79700,400,2,0.50,4223783000,52899,29.66,79800,80200,79400,103000,55600,79300,79846.18,21.31,5074,5217,80433,79866,79433,78866,78433,79800,78800,814,23700,1000,60260,100,1,78993085,62957,12.37,0.69,12,0.07,6444.00,116021.00,88200,20250206,-9.64,63300,20240503,25.91,88200,-9.64,20250206,66300,20.21,20250409,88200,-9.64,20250206,64400,23.76,20240509,0.13,Y,267250,1000,814 억,,16832409,N,N,1157,N,00,N +20250509,100959,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79800,500,2,0.63,3025552950,37881,21.24,79800,80200,79400,103000,55600,79300,79869.93,21.31,5074,4343,80433,79866,79433,78866,78433,79800,78800,814,23700,1000,60260,100,1,78993085,63036,12.38,0.69,12,0.05,6444.00,116021.00,88200,20250206,-9.52,63300,20240503,26.07,88200,-9.52,20250206,66300,20.36,20250409,88200,-9.52,20250206,64400,23.91,20240509,0.13,Y,267250,1000,814 억,,16832409,N,N,1157,N,00,N +20250509,091002,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79600,300,2,0.38,432579300,5425,3.04,79800,80100,79400,103000,55600,79300,79738.12,21.31,5074,1382,80433,79866,79433,78866,78433,79800,78800,814,23700,1000,60260,100,1,78993085,62878,12.35,0.69,12,0.01,6444.00,116021.00,88200,20250206,-9.75,63300,20240503,25.75,88200,-9.75,20250206,66300,20.06,20250409,88200,-9.75,20250206,64400,23.60,20240509,0.13,Y,267250,1000,814 억,,16832409,N,N,1157,N,00,N 20250508,160944,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79300,-500,5,-0.63,14177911800,178373,84.21,79300,80000,79000,103700,55900,79800,79484.63,21.44,0,-9564,80933,80366,79433,78866,77933,80650,79150,814,23900,1000,60640,100,1,78993085,62642,12.31,0.68,12,0.23,6444.00,116021.00,88200,20250206,-10.09,63300,20240503,25.28,88200,-10.09,20250206,66300,19.61,20250409,88200,-10.09,20250206,63600,24.69,20240508,0.13,Y,267250,1000,814 억,,16934996,N,N,1157,N,00,N 20250508,150956,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79400,-400,5,-0.50,7245009450,90959,42.94,79300,80000,79000,103700,55900,79800,79651.38,21.44,0,3251,80933,80366,79433,78866,77933,80650,79150,814,23900,1000,60640,100,1,78993085,62721,12.32,0.68,12,0.12,6444.00,116021.00,88200,20250206,-9.98,63300,20240503,25.43,88200,-9.98,20250206,66300,19.76,20250409,88200,-9.98,20250206,63600,24.84,20240508,0.13,Y,267250,1000,814 억,,16934996,N,N,3075,N,00,N 20250508,140953,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79600,-200,5,-0.25,6025538450,75614,35.70,79300,80000,79000,103700,55900,79800,79688.13,21.44,0,7805,80933,80366,79433,78866,77933,80650,79150,814,23900,1000,60640,100,1,78993085,62878,12.35,0.69,12,0.10,6444.00,116021.00,88200,20250206,-9.75,63300,20240503,25.75,88200,-9.75,20250206,66300,20.06,20250409,88200,-9.75,20250206,63600,25.16,20240508,0.13,Y,267250,1000,814 억,,16934996,N,N,3075,N,00,N diff --git a/267260/price/prices-20250501.csv b/267260/price/prices-20250501.csv index 102c10122441..733ebffb0326 100644 --- a/267260/price/prices-20250501.csv +++ b/267260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160950,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,334500,-8500,5,-2.48,73877339250,219745,61.25,340000,341500,331000,445500,240500,343000,336196.20,31.29,2752,-51553,353666,348332,338166,332832,322666,351000,335500,1802,102500,5000,246960,500,1,36047135,120578,24.04,7.95,12,0.61,13914.00,42085.00,450000,20250124,-25.67,225500,20240909,48.34,450000,-25.67,20250124,264500,26.47,20250407,450000,-25.67,20250124,225500,48.34,20240909,0.86,Y,267260,5000,1802 억,,11280360,N,N,37384,N,00,N +20250509,151002,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,334500,-8500,5,-2.48,68745647750,204403,56.97,340000,341500,331000,445500,240500,343000,336323.57,31.29,2752,-45179,353666,348332,338166,332832,322666,351000,335500,1802,102500,5000,246960,500,1,36047135,120578,24.04,7.95,12,0.57,13914.00,42085.00,450000,20250124,-25.67,225500,20240909,48.34,450000,-25.67,20250124,264500,26.47,20250407,450000,-25.67,20250124,225500,48.34,20240909,0.86,Y,267260,5000,1802 억,,11280360,N,N,22951,N,00,N +20250509,140958,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,337000,-6000,5,-1.75,60250999750,179101,49.92,340000,341500,331000,445500,240500,343000,336407.40,31.29,2752,-38109,353666,348332,338166,332832,322666,351000,335500,1802,102500,5000,246960,500,1,36047135,121479,24.22,8.01,12,0.50,13914.00,42085.00,450000,20250124,-25.11,225500,20240909,49.45,450000,-25.11,20250124,264500,27.41,20250407,450000,-25.11,20250124,225500,49.45,20240909,0.86,Y,267260,5000,1802 억,,11280360,N,N,22951,N,00,N +20250509,130957,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,337500,-5500,5,-1.60,53982273500,160470,44.73,340000,341500,331000,445500,240500,343000,336400.41,31.29,2752,-36749,353666,348332,338166,332832,322666,351000,335500,1802,102500,5000,246960,500,1,36047135,121659,24.26,8.02,12,0.45,13914.00,42085.00,450000,20250124,-25.00,225500,20240909,49.67,450000,-25.00,20250124,264500,27.60,20250407,450000,-25.00,20250124,225500,49.67,20240909,0.86,Y,267260,5000,1802 억,,11280360,N,N,22951,N,00,N +20250509,120959,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,334500,-8500,5,-2.48,47542830500,141281,39.38,340000,341500,331000,445500,240500,343000,336511.87,31.29,2752,-35161,353666,348332,338166,332832,322666,351000,335500,1802,102500,5000,246960,500,1,36047135,120578,24.04,7.95,12,0.39,13914.00,42085.00,450000,20250124,-25.67,225500,20240909,48.34,450000,-25.67,20250124,264500,26.47,20250407,450000,-25.67,20250124,225500,48.34,20240909,0.86,Y,267260,5000,1802 억,,11280360,N,N,22951,N,00,N +20250509,110955,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,335500,-7500,5,-2.19,44330167250,131680,36.70,340000,341500,331000,445500,240500,343000,336650.00,31.29,2752,-32525,353666,348332,338166,332832,322666,351000,335500,1802,102500,5000,246960,500,1,36047135,120938,24.11,7.97,12,0.37,13914.00,42085.00,450000,20250124,-25.44,225500,20240909,48.78,450000,-25.44,20250124,264500,26.84,20250407,450000,-25.44,20250124,225500,48.78,20240909,0.86,Y,267260,5000,1802 억,,11280360,N,N,22951,N,00,N +20250509,100959,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,335000,-8000,5,-2.33,29976683250,88683,24.72,340000,341500,335000,445500,240500,343000,338019.78,31.29,2752,-29180,353666,348332,338166,332832,322666,351000,335500,1802,102500,5000,246960,500,1,36047135,120758,24.08,7.96,12,0.25,13914.00,42085.00,450000,20250124,-25.56,225500,20240909,48.56,450000,-25.56,20250124,264500,26.65,20250407,450000,-25.56,20250124,225500,48.56,20240909,0.86,Y,267260,5000,1802 억,,11280360,N,N,22951,N,00,N +20250509,091002,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,339000,-4000,5,-1.17,7733697750,22835,6.36,340000,340500,337000,445500,240500,343000,338674.53,31.29,2752,-4762,353666,348332,338166,332832,322666,351000,335500,1802,102500,5000,246960,500,1,36047135,122200,24.36,8.06,12,0.06,13914.00,42085.00,450000,20250124,-24.67,225500,20240909,50.33,450000,-24.67,20250124,264500,28.17,20250407,450000,-24.67,20250124,225500,50.33,20240909,0.86,Y,267260,5000,1802 억,,11280360,N,N,22951,N,00,N 20250508,160945,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,343000,7500,2,2.24,121600088250,358792,103.79,338500,343500,328000,436000,235000,335500,338914.77,31.22,0,-103506,343500,339500,333000,329000,322500,341500,331000,1802,100500,5000,241560,500,1,36047135,123642,24.65,8.15,12,1.00,13914.00,42085.00,450000,20250124,-23.78,225500,20240909,52.11,450000,-23.78,20250124,264500,29.68,20250407,450000,-23.78,20250124,225500,52.11,20240909,0.96,Y,267260,5000,1802 억,,11254939,N,N,22951,N,00,N 20250508,150956,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,342000,6500,2,1.94,85473919750,253447,73.32,338500,343000,328000,436000,235000,335500,337245.80,31.22,0,-52513,343500,339500,333000,329000,322500,341500,331000,1802,100500,5000,241560,500,1,36047135,123281,24.58,8.13,12,0.70,13914.00,42085.00,450000,20250124,-24.00,225500,20240909,51.66,450000,-24.00,20250124,264500,29.30,20250407,450000,-24.00,20250124,225500,51.66,20240909,0.96,Y,267260,5000,1802 억,,11254939,N,N,29507,N,00,N 20250508,140953,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,338000,2500,2,0.75,55646210000,165804,47.96,338500,340500,328000,436000,235000,335500,335614.41,31.22,0,-23948,343500,339500,333000,329000,322500,341500,331000,1802,100500,5000,241560,500,1,36047135,121839,24.29,8.03,12,0.46,13914.00,42085.00,450000,20250124,-24.89,225500,20240909,49.89,450000,-24.89,20250124,264500,27.79,20250407,450000,-24.89,20250124,225500,49.89,20240909,0.96,Y,267260,5000,1802 억,,11254939,N,N,29507,N,00,N diff --git a/267270/price/prices-20250501.csv b/267270/price/prices-20250501.csv index 061b9de1bc99..a3140a762597 100644 --- a/267270/price/prices-20250501.csv +++ b/267270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160950,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69600,-100,5,-0.14,4543005250,65315,78.17,70000,70100,68600,90600,48800,69700,69555.31,16.22,0,1940,70900,70300,69400,68800,67900,70600,69100,942,20900,5000,51570,100,1,17713586,12329,13.19,0.75,12,0.37,5277.00,92774.00,91500,20250213,-23.93,45700,20240909,52.30,91500,-23.93,20250213,55900,24.51,20250409,91500,-23.93,20250213,45700,52.30,20240909,1.55,Y,267270,5000,942 억,,2873867,N,N,11333,N,00,N +20250509,151002,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69600,-100,5,-0.14,4110194050,59088,70.72,70000,70100,68600,90600,48800,69700,69560.55,16.22,0,383,70900,70300,69400,68800,67900,70600,69100,942,20900,5000,51570,100,1,17713586,12329,13.19,0.75,12,0.33,5277.00,92774.00,91500,20250213,-23.93,45700,20240909,52.30,91500,-23.93,20250213,55900,24.51,20250409,91500,-23.93,20250213,45700,52.30,20240909,1.55,Y,267270,5000,942 억,,2873867,N,N,15602,N,00,N +20250509,140958,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69800,100,2,0.14,3273156650,47076,56.34,70000,70100,68600,90600,48800,69700,69529.20,16.22,0,-1313,70900,70300,69400,68800,67900,70600,69100,942,20900,5000,51570,100,1,17713586,12364,13.23,0.75,12,0.27,5277.00,92774.00,91500,20250213,-23.72,45700,20240909,52.74,91500,-23.72,20250213,55900,24.87,20250409,91500,-23.72,20250213,45700,52.74,20240909,1.55,Y,267270,5000,942 억,,2873867,N,N,15602,N,00,N +20250509,130957,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69400,-300,5,-0.43,2781961150,40013,47.89,70000,70100,68600,90600,48800,69700,69526.43,16.22,0,-1354,70900,70300,69400,68800,67900,70600,69100,942,20900,5000,51570,100,1,17713586,12293,13.15,0.75,12,0.23,5277.00,92774.00,91500,20250213,-24.15,45700,20240909,51.86,91500,-24.15,20250213,55900,24.15,20250409,91500,-24.15,20250213,45700,51.86,20240909,1.55,Y,267270,5000,942 억,,2873867,N,N,15602,N,00,N +20250509,120959,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69700,0,3,0.00,2337774150,33611,40.23,70000,70100,68600,90600,48800,69700,69553.84,16.22,0,-790,70900,70300,69400,68800,67900,70600,69100,942,20900,5000,51570,100,1,17713586,12346,13.21,0.75,12,0.19,5277.00,92774.00,91500,20250213,-23.83,45700,20240909,52.52,91500,-23.83,20250213,55900,24.69,20250409,91500,-23.83,20250213,45700,52.52,20240909,1.55,Y,267270,5000,942 억,,2873867,N,N,15602,N,00,N +20250509,110955,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69900,200,2,0.29,1651029500,23778,28.46,70000,70100,68600,90600,48800,69700,69435.17,16.22,0,-875,70900,70300,69400,68800,67900,70600,69100,942,20900,5000,51570,100,1,17713586,12382,13.25,0.75,12,0.13,5277.00,92774.00,91500,20250213,-23.61,45700,20240909,52.95,91500,-23.61,20250213,55900,25.04,20250409,91500,-23.61,20250213,45700,52.95,20240909,1.55,Y,267270,5000,942 억,,2873867,N,N,15602,N,00,N +20250509,100959,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69200,-500,5,-0.72,829044950,11936,14.29,70000,70100,68900,90600,48800,69700,69457.52,16.22,0,1004,70900,70300,69400,68800,67900,70600,69100,942,20900,5000,51570,100,1,17713586,12258,13.11,0.75,12,0.07,5277.00,92774.00,91500,20250213,-24.37,45700,20240909,51.42,91500,-24.37,20250213,55900,23.79,20250409,91500,-24.37,20250213,45700,51.42,20240909,1.55,Y,267270,5000,942 억,,2873867,N,N,15602,N,00,N +20250509,091002,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69700,0,3,0.00,163578700,2347,2.81,70000,70000,69300,90600,48800,69700,69696.93,16.22,0,-796,70900,70300,69400,68800,67900,70600,69100,942,20900,5000,51570,100,1,17713586,12346,13.21,0.75,12,0.01,5277.00,92774.00,91500,20250213,-23.83,45700,20240909,52.52,91500,-23.83,20250213,55900,24.69,20250409,91500,-23.83,20250213,45700,52.52,20240909,1.55,Y,267270,5000,942 억,,2873867,N,N,15602,N,00,N 20250508,160945,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69700,0,3,0.00,5788092950,83554,106.97,69600,70000,68500,90600,48800,69700,69273.68,16.27,0,-1221,71766,70732,68866,67832,65966,71250,68350,942,20900,5000,51570,100,1,17713586,12346,13.21,0.75,12,0.47,5277.00,92774.00,91500,20250213,-23.83,45700,20240909,52.52,91500,-23.83,20250213,55900,24.69,20250409,91500,-23.83,20250213,45700,52.52,20240909,1.57,Y,267270,5000,942 억,,2881547,N,N,15602,N,00,N 20250508,150957,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69200,-500,5,-0.72,5214465250,75312,96.42,69600,70000,68500,90600,48800,69700,69238.17,16.27,0,-950,71766,70732,68866,67832,65966,71250,68350,942,20900,5000,51570,100,1,17713586,12258,13.11,0.75,12,0.43,5277.00,92774.00,91500,20250213,-24.37,45700,20240909,51.42,91500,-24.37,20250213,55900,23.79,20250409,91500,-24.37,20250213,45700,51.42,20240909,1.57,Y,267270,5000,942 억,,2881547,N,N,11224,N,00,N 20250508,140953,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69300,-400,5,-0.57,4130480400,59670,76.39,69600,70000,68500,90600,48800,69700,69222.06,16.27,0,2610,71766,70732,68866,67832,65966,71250,68350,942,20900,5000,51570,100,1,17713586,12276,13.13,0.75,12,0.34,5277.00,92774.00,91500,20250213,-24.26,45700,20240909,51.64,91500,-24.26,20250213,55900,23.97,20250409,91500,-24.26,20250213,45700,51.64,20240909,1.57,Y,267270,5000,942 억,,2881547,N,N,11224,N,00,N diff --git a/267290/price/prices-20250501.csv b/267290/price/prices-20250501.csv index 775a8ef94ad3..41dca8423995 100644 --- a/267290/price/prices-20250501.csv +++ b/267290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160951,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17650,-40,5,-0.23,47422510,2686,84.49,17690,17730,17600,22950,12390,17690,17655.68,6.23,0,-207,17730,17710,17670,17650,17610,17720,17660,147,5260,2500,13440,10,1,5895406,1041,3.64,0.23,12,0.05,4855.00,75660.00,24600,20240604,-28.25,16970,20250409,4.01,17990,-1.89,20250108,16970,4.01,20250409,24600,-28.25,20240604,16970,4.01,20250409,0.57,Y,267290,2500,147 억,,367221,N,N,394,N,00,N +20250509,151002,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17670,-20,5,-0.11,42266320,2394,75.31,17690,17730,17600,22950,12390,17690,17655.10,6.23,0,-188,17730,17710,17670,17650,17610,17720,17660,147,5260,2500,13440,10,1,5895406,1042,3.64,0.23,12,0.04,4855.00,75660.00,24600,20240604,-28.17,16970,20250409,4.12,17990,-1.78,20250108,16970,4.12,20250409,24600,-28.17,20240604,16970,4.12,20250409,0.57,Y,267290,2500,147 억,,367221,N,N,300,N,00,N +20250509,140958,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17630,-60,5,-0.34,38372720,2174,68.39,17690,17730,17600,22950,12390,17690,17650.75,6.23,0,-173,17730,17710,17670,17650,17610,17720,17660,147,5260,2500,13440,10,1,5895406,1039,3.63,0.23,12,0.04,4855.00,75660.00,24600,20240604,-28.33,16970,20250409,3.89,17990,-2.00,20250108,16970,3.89,20250409,24600,-28.33,20240604,16970,3.89,20250409,0.57,Y,267290,2500,147 억,,367221,N,N,300,N,00,N +20250509,130957,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17640,-50,5,-0.28,25253000,1430,44.98,17690,17730,17630,22950,12390,17690,17659.44,6.23,0,51,17730,17710,17670,17650,17610,17720,17660,147,5260,2500,13440,10,1,5895406,1040,3.63,0.23,12,0.02,4855.00,75660.00,24600,20240604,-28.29,16970,20250409,3.95,17990,-1.95,20250108,16970,3.95,20250409,24600,-28.29,20240604,16970,3.95,20250409,0.57,Y,267290,2500,147 억,,367221,N,N,300,N,00,N +20250509,120959,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17670,-20,5,-0.11,14033840,794,24.98,17690,17730,17660,22950,12390,17690,17674.86,6.23,0,99,17730,17710,17670,17650,17610,17720,17660,147,5260,2500,13440,10,1,5895406,1042,3.64,0.23,12,0.01,4855.00,75660.00,24600,20240604,-28.17,16970,20250409,4.12,17990,-1.78,20250108,16970,4.12,20250409,24600,-28.17,20240604,16970,4.12,20250409,0.57,Y,267290,2500,147 억,,367221,N,N,300,N,00,N +20250509,110955,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17670,-20,5,-0.11,11773320,666,20.95,17690,17730,17660,22950,12390,17690,17677.66,6.23,0,30,17730,17710,17670,17650,17610,17720,17660,147,5260,2500,13440,10,1,5895406,1042,3.64,0.23,12,0.01,4855.00,75660.00,24600,20240604,-28.17,16970,20250409,4.12,17990,-1.78,20250108,16970,4.12,20250409,24600,-28.17,20240604,16970,4.12,20250409,0.57,Y,267290,2500,147 억,,367221,N,N,300,N,00,N +20250509,100959,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17670,-20,5,-0.11,6542530,370,11.64,17690,17730,17670,22950,12390,17690,17682.51,6.23,0,-27,17730,17710,17670,17650,17610,17720,17660,147,5260,2500,13440,10,1,5895406,1042,3.64,0.23,12,0.01,4855.00,75660.00,24600,20240604,-28.17,16970,20250409,4.12,17990,-1.78,20250108,16970,4.12,20250409,24600,-28.17,20240604,16970,4.12,20250409,0.57,Y,267290,2500,147 억,,367221,N,N,300,N,00,N +20250509,091002,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17730,40,2,0.23,2036270,115,3.62,17690,17730,17690,22950,12390,17690,17706.70,6.23,0,-52,17730,17710,17670,17650,17610,17720,17660,147,5260,2500,13440,10,1,5895406,1045,3.65,0.23,12,0.00,4855.00,75660.00,24600,20240604,-27.93,16970,20250409,4.48,17990,-1.45,20250108,16970,4.48,20250409,24600,-27.93,20240604,16970,4.48,20250409,0.57,Y,267290,2500,147 억,,367221,N,N,300,N,00,N 20250508,160945,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17690,90,2,0.51,56158640,3178,56.46,17640,17690,17630,22850,12320,17600,17670.45,6.29,0,192,17713,17656,17593,17536,17473,17685,17565,147,5250,2500,13370,10,1,5895406,1043,3.64,0.23,12,0.05,4855.00,75660.00,24600,20240604,-28.09,16970,20250409,4.24,17990,-1.67,20250108,16970,4.24,20250409,24600,-28.09,20240604,16970,4.24,20250409,0.59,Y,267290,2500,147 억,,370736,N,N,300,N,00,N 20250508,150957,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17660,60,2,0.34,46854920,2652,47.11,17640,17690,17630,22850,12320,17600,17667.77,6.29,0,-88,17713,17656,17593,17536,17473,17685,17565,147,5250,2500,13370,10,1,5895406,1041,3.64,0.23,12,0.04,4855.00,75660.00,24600,20240604,-28.21,16970,20250409,4.07,17990,-1.83,20250108,16970,4.07,20250409,24600,-28.21,20240604,16970,4.07,20250409,0.59,Y,267290,2500,147 억,,370736,N,N,1,N,00,N 20250508,140953,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17630,30,2,0.17,40958085,2318,41.18,17640,17690,17630,22850,12320,17600,17669.58,6.29,0,16,17713,17656,17593,17536,17473,17685,17565,147,5250,2500,13370,10,1,5895406,1039,3.63,0.23,12,0.04,4855.00,75660.00,24600,20240604,-28.33,16970,20250409,3.89,17990,-2.00,20250108,16970,3.89,20250409,24600,-28.33,20240604,16970,3.89,20250409,0.59,Y,267290,2500,147 억,,370736,N,N,1,N,00,N diff --git a/267320/price/prices-20250501.csv b/267320/price/prices-20250501.csv index cf43759ade71..9ce1682514f9 100644 --- a/267320/price/prices-20250501.csv +++ b/267320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,20,2,0.53,5375893146,1436145,57.01,3760,3800,3690,4860,2620,3740,3743.25,0.50,0,-49785,3940,3840,3775,3675,3610,3807,3642,48,1120,100,2460,5,1,48130503,1810,-30.82,2.32,12,2.98,-122.00,1619.00,4385,20250324,-14.25,1635,20241209,129.97,4385,-14.25,20250324,1775,111.83,20250131,4385,-14.25,20250324,1635,129.97,20241209,2.11,Y,267320,100,48 억,,239464,N,N,6008,N,00,N +20250509,151003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,20,2,0.53,5087850520,1359529,53.97,3760,3800,3690,4860,2620,3740,3742.36,0.50,0,-32484,3940,3840,3775,3675,3610,3807,3642,48,1120,100,2460,5,1,48130503,1810,-30.82,2.32,12,2.82,-122.00,1619.00,4385,20250324,-14.25,1635,20241209,129.97,4385,-14.25,20250324,1775,111.83,20250131,4385,-14.25,20250324,1635,129.97,20241209,2.11,Y,267320,100,48 억,,239464,N,N,4181,N,00,N +20250509,140959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3740,0,3,0.00,4411336533,1179244,46.81,3760,3800,3690,4860,2620,3740,3740.82,0.50,0,5984,3940,3840,3775,3675,3610,3807,3642,48,1120,100,2460,5,1,48130503,1800,-30.66,2.31,12,2.45,-122.00,1619.00,4385,20250324,-14.71,1635,20241209,128.75,4385,-14.71,20250324,1775,110.70,20250131,4385,-14.71,20250324,1635,128.75,20241209,2.11,Y,267320,100,48 억,,239464,N,N,4181,N,00,N +20250509,130957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,-15,5,-0.40,3949593096,1055522,41.90,3760,3800,3690,4860,2620,3740,3741.84,0.50,0,27539,3940,3840,3775,3675,3610,3807,3642,48,1120,100,2460,5,1,48130503,1793,-30.53,2.30,12,2.19,-122.00,1619.00,4385,20250324,-15.05,1635,20241209,127.83,4385,-15.05,20250324,1775,109.86,20250131,4385,-15.05,20250324,1635,127.83,20241209,2.11,Y,267320,100,48 억,,239464,N,N,4181,N,00,N +20250509,121000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-25,5,-0.67,3656000287,976608,38.77,3760,3800,3690,4860,2620,3740,3743.57,0.50,0,31852,3940,3840,3775,3675,3610,3807,3642,48,1120,100,2460,5,1,48130503,1788,-30.45,2.29,12,2.03,-122.00,1619.00,4385,20250324,-15.28,1635,20241209,127.22,4385,-15.28,20250324,1775,109.30,20250131,4385,-15.28,20250324,1635,127.22,20241209,2.11,Y,267320,100,48 억,,239464,N,N,4181,N,00,N +20250509,110956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,-10,5,-0.27,3265551506,872107,34.62,3760,3800,3690,4860,2620,3740,3744.44,0.50,0,19758,3940,3840,3775,3675,3610,3807,3642,48,1120,100,2460,5,1,48130503,1795,-30.57,2.30,12,1.81,-122.00,1619.00,4385,20250324,-14.94,1635,20241209,128.13,4385,-14.94,20250324,1775,110.14,20250131,4385,-14.94,20250324,1635,128.13,20241209,2.11,Y,267320,100,48 억,,239464,N,N,4181,N,00,N +20250509,101000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,-5,5,-0.13,2410082879,641755,25.48,3760,3800,3710,4860,2620,3740,3755.46,0.50,0,-12499,3940,3840,3775,3675,3610,3807,3642,48,1120,100,2460,5,1,48130503,1798,-30.61,2.31,12,1.33,-122.00,1619.00,4385,20250324,-14.82,1635,20241209,128.44,4385,-14.82,20250324,1775,110.42,20250131,4385,-14.82,20250324,1635,128.44,20241209,2.11,Y,267320,100,48 억,,239464,N,N,4181,N,00,N +20250509,091003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3755,15,2,0.40,741187684,196931,7.82,3760,3790,3710,4860,2620,3740,3763.69,0.50,0,-5765,3940,3840,3775,3675,3610,3807,3642,48,1120,100,2460,5,1,48130503,1807,-30.78,2.32,12,0.41,-122.00,1619.00,4385,20250324,-14.37,1635,20241209,129.66,4385,-14.37,20250324,1775,111.55,20250131,4385,-14.37,20250324,1635,129.66,20241209,2.11,Y,267320,100,48 억,,239464,N,N,4181,N,00,N 20250508,160945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3740,-160,5,-4.10,9398336208,2493003,59.05,3875,3875,3710,5070,2730,3900,3769.73,0.29,0,99373,4180,4040,3955,3815,3730,3997,3772,48,1170,100,2570,5,1,48130503,1800,-30.66,2.31,12,5.18,-122.00,1619.00,4385,20250324,-14.71,1635,20241209,128.75,4385,-14.71,20250324,1775,110.70,20250131,4385,-14.71,20250324,1635,128.75,20241209,2.02,Y,267320,100,48 억,,138371,N,N,4181,N,00,N 20250508,150957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3755,-145,5,-3.72,9036123366,2396318,56.76,3875,3875,3710,5070,2730,3900,3770.65,0.29,0,104637,4180,4040,3955,3815,3730,3997,3772,48,1170,100,2570,5,1,48130503,1807,-30.78,2.32,12,4.98,-122.00,1619.00,4385,20250324,-14.37,1635,20241209,129.66,4385,-14.37,20250324,1775,111.55,20250131,4385,-14.37,20250324,1635,129.66,20241209,2.02,Y,267320,100,48 억,,138371,N,N,8872,N,00,N 20250508,140954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,-175,5,-4.49,8235505285,2183142,51.71,3875,3875,3710,5070,2730,3900,3772.11,0.29,0,91073,4180,4040,3955,3815,3730,3997,3772,48,1170,100,2570,5,1,48130503,1793,-30.53,2.30,12,4.54,-122.00,1619.00,4385,20250324,-15.05,1635,20241209,127.83,4385,-15.05,20250324,1775,109.86,20250131,4385,-15.05,20250324,1635,127.83,20241209,2.02,Y,267320,100,48 억,,138371,N,N,8872,N,00,N diff --git a/267790/price/prices-20250501.csv b/267790/price/prices-20250501.csv index 3afface36c6d..dd63c2d972f7 100644 --- a/267790/price/prices-20250501.csv +++ b/267790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160951,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4430,5,2,0.11,13690500,3064,40.08,4425,4545,4425,5750,3100,4425,4468.18,1.38,0,189,4568,4496,4453,4381,4338,4475,4360,39,1325,500,3090,5,1,7888500,349,8.19,0.93,12,0.04,541.00,4787.00,7300,20240513,-39.32,4140,20250407,7.00,5330,-16.89,20250123,4140,7.00,20250407,7300,-39.32,20240513,4140,7.00,20250407,0.06,Y,267790,500,39 억,,109160,N,N,0,N,00,N +20250509,151003,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4470,45,2,1.02,12504970,2797,36.59,4425,4545,4425,5750,3100,4425,4470.85,1.38,0,438,4568,4496,4453,4381,4338,4475,4360,39,1325,500,3090,5,1,7888500,353,8.26,0.93,12,0.04,541.00,4787.00,7300,20240513,-38.77,4140,20250407,7.97,5330,-16.14,20250123,4140,7.97,20250407,7300,-38.77,20240513,4140,7.97,20250407,0.06,Y,267790,500,39 억,,109160,N,N,0,N,00,N +20250509,140959,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,70,2,1.58,7541450,1680,21.98,4425,4545,4425,5750,3100,4425,4488.96,1.38,0,-95,4568,4496,4453,4381,4338,4475,4360,39,1325,500,3090,5,1,7888500,355,8.31,0.94,12,0.02,541.00,4787.00,7300,20240513,-38.42,4140,20250407,8.57,5330,-15.67,20250123,4140,8.57,20250407,7300,-38.42,20240513,4140,8.57,20250407,0.06,Y,267790,500,39 억,,109160,N,N,0,N,00,N +20250509,130958,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,70,2,1.58,1750135,390,5.10,4425,4545,4425,5750,3100,4425,4487.53,1.38,0,-98,4568,4496,4453,4381,4338,4475,4360,39,1325,500,3090,5,1,7888500,355,8.31,0.94,12,0.00,541.00,4787.00,7300,20240513,-38.42,4140,20250407,8.57,5330,-15.67,20250123,4140,8.57,20250407,7300,-38.42,20240513,4140,8.57,20250407,0.06,Y,267790,500,39 억,,109160,N,N,0,N,00,N +20250509,121000,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,70,2,1.58,1557450,347,4.54,4425,4545,4425,5750,3100,4425,4488.33,1.38,0,-98,4568,4496,4453,4381,4338,4475,4360,39,1325,500,3090,5,1,7888500,355,8.31,0.94,12,0.00,541.00,4787.00,7300,20240513,-38.42,4140,20250407,8.57,5330,-15.67,20250123,4140,8.57,20250407,7300,-38.42,20240513,4140,8.57,20250407,0.06,Y,267790,500,39 억,,109160,N,N,0,N,00,N +20250509,110956,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4500,75,2,1.69,924155,206,2.69,4425,4545,4425,5750,3100,4425,4486.19,1.38,0,-87,4568,4496,4453,4381,4338,4475,4360,39,1325,500,3090,5,1,7888500,355,8.32,0.94,12,0.00,541.00,4787.00,7300,20240513,-38.36,4140,20250407,8.70,5330,-15.57,20250123,4140,8.70,20250407,7300,-38.36,20240513,4140,8.70,20250407,0.06,Y,267790,500,39 억,,109160,N,N,0,N,00,N +20250509,101000,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4500,75,2,1.69,852315,190,2.49,4425,4545,4425,5750,3100,4425,4485.87,1.38,0,-80,4568,4496,4453,4381,4338,4475,4360,39,1325,500,3090,5,1,7888500,355,8.32,0.94,12,0.00,541.00,4787.00,7300,20240513,-38.36,4140,20250407,8.70,5330,-15.57,20250123,4140,8.70,20250407,7300,-38.36,20240513,4140,8.70,20250407,0.06,Y,267790,500,39 억,,109160,N,N,0,N,00,N +20250509,091003,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,40,2,0.90,133500,30,0.39,4425,4480,4425,5750,3100,4425,4450.00,1.38,0,12,4568,4496,4453,4381,4338,4475,4360,39,1325,500,3090,5,1,7888500,352,8.25,0.93,12,0.00,541.00,4787.00,7300,20240513,-38.84,4140,20250407,7.85,5330,-16.23,20250123,4140,7.85,20250407,7300,-38.84,20240513,4140,7.85,20250407,0.06,Y,267790,500,39 억,,109160,N,N,0,N,00,N 20250508,160946,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4425,-5,5,-0.11,33956775,7644,63.68,4430,4525,4410,5750,3105,4430,4442.28,1.39,0,-2544,4476,4452,4411,4387,4346,4432,4367,39,1320,500,3100,5,1,7888500,349,8.18,0.92,12,0.10,541.00,4787.00,7300,20240513,-39.38,4140,20250407,6.88,5330,-16.98,20250123,4140,6.88,20250407,7300,-39.38,20240513,4140,6.88,20250407,0.06,Y,267790,500,39 억,,109976,N,N,0,N,00,N 20250508,150957,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4425,-5,5,-0.11,31270895,7037,58.62,4430,4525,4410,5750,3105,4430,4443.78,1.39,0,-2454,4476,4452,4411,4387,4346,4432,4367,39,1320,500,3100,5,1,7888500,349,8.18,0.92,12,0.09,541.00,4787.00,7300,20240513,-39.38,4140,20250407,6.88,5330,-16.98,20250123,4140,6.88,20250407,7300,-39.38,20240513,4140,6.88,20250407,0.06,Y,267790,500,39 억,,109976,N,N,0,N,00,N 20250508,140954,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4435,5,2,0.11,28556560,6424,53.52,4430,4525,4410,5750,3105,4430,4445.29,1.39,0,-2457,4476,4452,4411,4387,4346,4432,4367,39,1320,500,3100,5,1,7888500,350,8.20,0.93,12,0.08,541.00,4787.00,7300,20240513,-39.25,4140,20250407,7.13,5330,-16.79,20250123,4140,7.13,20250407,7300,-39.25,20240513,4140,7.13,20250407,0.06,Y,267790,500,39 억,,109976,N,N,0,N,00,N diff --git a/267850/price/prices-20250501.csv b/267850/price/prices-20250501.csv index d18a7d77814d..aebd23ed422f 100644 --- a/267850/price/prices-20250501.csv +++ b/267850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160951,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11650,-50,5,-0.43,93791130,8078,73.09,11710,11720,11530,15210,8190,11700,11610.69,0.69,0,-193,11913,11806,11683,11576,11453,11745,11515,56,3510,500,7950,10,1,11100000,1293,10.99,0.77,12,0.07,1060.00,15201.00,21800,20241129,-46.56,10000,20250407,16.50,12460,-6.50,20250121,10000,16.50,20250407,21800,-46.56,20241129,10000,16.50,20250407,2.18,Y,267850,500,55 억,,77077,N,N,476,N,00,N +20250509,151003,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11650,-50,5,-0.43,87814680,7565,68.45,11710,11720,11530,15210,8190,11700,11608.02,0.69,0,-110,11913,11806,11683,11576,11453,11745,11515,56,3510,500,7950,10,1,11100000,1293,10.99,0.77,12,0.07,1060.00,15201.00,21800,20241129,-46.56,10000,20250407,16.50,12460,-6.50,20250121,10000,16.50,20250407,21800,-46.56,20241129,10000,16.50,20250407,2.18,Y,267850,500,55 억,,77077,N,N,707,N,00,N +20250509,140959,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11620,-80,5,-0.68,81709850,7041,63.71,11710,11720,11530,15210,8190,11700,11604.86,0.69,0,-154,11913,11806,11683,11576,11453,11745,11515,56,3510,500,7950,10,1,11100000,1290,10.96,0.76,12,0.06,1060.00,15201.00,21800,20241129,-46.70,10000,20250407,16.20,12460,-6.74,20250121,10000,16.20,20250407,21800,-46.70,20241129,10000,16.20,20250407,2.18,Y,267850,500,55 억,,77077,N,N,707,N,00,N +20250509,130958,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11640,-60,5,-0.51,79718450,6870,62.16,11710,11720,11530,15210,8190,11700,11603.85,0.69,0,-138,11913,11806,11683,11576,11453,11745,11515,56,3510,500,7950,10,1,11100000,1292,10.98,0.77,12,0.06,1060.00,15201.00,21800,20241129,-46.61,10000,20250407,16.40,12460,-6.58,20250121,10000,16.40,20250407,21800,-46.61,20241129,10000,16.40,20250407,2.18,Y,267850,500,55 억,,77077,N,N,707,N,00,N +20250509,121000,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11630,-70,5,-0.60,75785420,6532,59.10,11710,11720,11530,15210,8190,11700,11602.18,0.69,0,58,11913,11806,11683,11576,11453,11745,11515,56,3510,500,7950,10,1,11100000,1291,10.97,0.77,12,0.06,1060.00,15201.00,21800,20241129,-46.65,10000,20250407,16.30,12460,-6.66,20250121,10000,16.30,20250407,21800,-46.65,20241129,10000,16.30,20250407,2.18,Y,267850,500,55 억,,77077,N,N,707,N,00,N +20250509,110956,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11590,-110,5,-0.94,73368130,6324,57.22,11710,11720,11530,15210,8190,11700,11601.54,0.69,0,119,11913,11806,11683,11576,11453,11745,11515,56,3510,500,7950,10,1,11100000,1286,10.93,0.76,12,0.06,1060.00,15201.00,21800,20241129,-46.83,10000,20250407,15.90,12460,-6.98,20250121,10000,15.90,20250407,21800,-46.83,20241129,10000,15.90,20250407,2.18,Y,267850,500,55 억,,77077,N,N,707,N,00,N +20250509,101000,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11690,-10,5,-0.09,20184240,1731,15.66,11710,11720,11620,15210,8190,11700,11660.45,0.69,0,-211,11913,11806,11683,11576,11453,11745,11515,56,3510,500,7950,10,1,11100000,1298,11.03,0.77,12,0.02,1060.00,15201.00,21800,20241129,-46.38,10000,20250407,16.90,12460,-6.18,20250121,10000,16.90,20250407,21800,-46.38,20241129,10000,16.90,20250407,2.18,Y,267850,500,55 억,,77077,N,N,707,N,00,N +20250509,091003,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11720,20,2,0.17,995970,85,0.77,11710,11720,11710,15210,8190,11700,11717.29,0.69,0,0,11913,11806,11683,11576,11453,11745,11515,56,3510,500,7950,10,1,11100000,1301,11.06,0.77,12,0.00,1060.00,15201.00,21800,20241129,-46.24,10000,20250407,17.20,12460,-5.94,20250121,10000,17.20,20250407,21800,-46.24,20241129,10000,17.20,20250407,2.18,Y,267850,500,55 억,,77077,N,N,707,N,00,N 20250508,160946,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11700,60,2,0.52,129251690,11052,10.05,11770,11790,11560,15130,8150,11640,11694.87,0.70,0,965,12860,12250,11800,11190,10740,12555,11495,56,3490,500,7910,10,1,11100000,1299,11.04,0.77,12,0.10,1060.00,15201.00,21800,20241129,-46.33,10000,20250407,17.00,12460,-6.10,20250121,10000,17.00,20250407,21800,-46.33,20241129,10000,17.00,20250407,2.18,Y,267850,500,55 억,,77312,N,N,707,N,00,N 20250508,150958,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11700,60,2,0.52,124122380,10613,9.66,11770,11790,11560,15130,8150,11640,11695.32,0.70,0,861,12860,12250,11800,11190,10740,12555,11495,56,3490,500,7910,10,1,11100000,1299,11.04,0.77,12,0.10,1060.00,15201.00,21800,20241129,-46.33,10000,20250407,17.00,12460,-6.10,20250121,10000,17.00,20250407,21800,-46.33,20241129,10000,17.00,20250407,2.18,Y,267850,500,55 억,,77312,N,N,2418,N,00,N 20250508,140954,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11700,60,2,0.52,113140420,9671,8.80,11770,11790,11560,15130,8150,11640,11698.94,0.70,0,333,12860,12250,11800,11190,10740,12555,11495,56,3490,500,7910,10,1,11100000,1299,11.04,0.77,12,0.09,1060.00,15201.00,21800,20241129,-46.33,10000,20250407,17.00,12460,-6.10,20250121,10000,17.00,20250407,21800,-46.33,20241129,10000,17.00,20250407,2.18,Y,267850,500,55 억,,77312,N,N,2418,N,00,N diff --git a/267980/price/prices-20250501.csv b/267980/price/prices-20250501.csv index 82ace5f6c696..49d31e9beeb9 100644 --- a/267980/price/prices-20250501.csv +++ b/267980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160952,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,37000,350,2,0.95,129817000,3542,68.79,36550,37200,35900,47600,25700,36650,36650.76,12.35,0,150,37883,37266,36883,36266,35883,37575,36575,39,10950,500,27120,50,1,7843638,2902,6.38,0.47,12,0.05,5796.00,78618.00,47900,20240517,-22.76,31700,20250203,16.72,37950,-2.50,20250507,31700,16.72,20250203,47900,-22.76,20240517,31700,16.72,20250203,0.11,Y,267980,500,39 억,,968704,N,N,313,N,00,N +20250509,151003,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36750,100,2,0.27,121850000,3326,64.60,36550,37200,35900,47600,25700,36650,36635.60,12.35,0,48,37883,37266,36883,36266,35883,37575,36575,39,10950,500,27120,50,1,7843638,2883,6.34,0.47,12,0.04,5796.00,78618.00,47900,20240517,-23.28,31700,20250203,15.93,37950,-3.16,20250507,31700,15.93,20250203,47900,-23.28,20240517,31700,15.93,20250203,0.11,Y,267980,500,39 억,,968704,N,N,260,N,00,N +20250509,140959,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36600,-50,5,-0.14,113093000,3087,59.95,36550,37200,35900,47600,25700,36650,36635.24,12.35,0,-2,37883,37266,36883,36266,35883,37575,36575,39,10950,500,27120,50,1,7843638,2871,6.31,0.47,12,0.04,5796.00,78618.00,47900,20240517,-23.59,31700,20250203,15.46,37950,-3.56,20250507,31700,15.46,20250203,47900,-23.59,20240517,31700,15.46,20250203,0.11,Y,267980,500,39 억,,968704,N,N,260,N,00,N +20250509,130958,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36650,0,3,0.00,106278050,2901,56.34,36550,37200,35900,47600,25700,36650,36634.97,12.35,0,-41,37883,37266,36883,36266,35883,37575,36575,39,10950,500,27120,50,1,7843638,2875,6.32,0.47,12,0.04,5796.00,78618.00,47900,20240517,-23.49,31700,20250203,15.62,37950,-3.43,20250507,31700,15.62,20250203,47900,-23.49,20240517,31700,15.62,20250203,0.11,Y,267980,500,39 억,,968704,N,N,260,N,00,N +20250509,121000,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36700,50,2,0.14,69577250,1901,36.92,36550,37200,35900,47600,25700,36650,36600.34,12.35,0,-259,37883,37266,36883,36266,35883,37575,36575,39,10950,500,27120,50,1,7843638,2879,6.33,0.47,12,0.02,5796.00,78618.00,47900,20240517,-23.38,31700,20250203,15.77,37950,-3.29,20250507,31700,15.77,20250203,47900,-23.38,20240517,31700,15.77,20250203,0.11,Y,267980,500,39 억,,968704,N,N,260,N,00,N +20250509,110956,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36750,100,2,0.27,55717850,1523,29.58,36550,37200,35900,47600,25700,36650,36584.27,12.35,0,-259,37883,37266,36883,36266,35883,37575,36575,39,10950,500,27120,50,1,7843638,2883,6.34,0.47,12,0.02,5796.00,78618.00,47900,20240517,-23.28,31700,20250203,15.93,37950,-3.16,20250507,31700,15.93,20250203,47900,-23.28,20240517,31700,15.93,20250203,0.11,Y,267980,500,39 억,,968704,N,N,260,N,00,N +20250509,101001,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36600,-50,5,-0.14,41387400,1133,22.00,36550,37200,35900,47600,25700,36650,36529.04,12.35,0,-134,37883,37266,36883,36266,35883,37575,36575,39,10950,500,27120,50,1,7843638,2871,6.31,0.47,12,0.01,5796.00,78618.00,47900,20240517,-23.59,31700,20250203,15.46,37950,-3.56,20250507,31700,15.46,20250203,47900,-23.59,20240517,31700,15.46,20250203,0.11,Y,267980,500,39 억,,968704,N,N,260,N,00,N +20250509,091003,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36650,0,3,0.00,17320350,475,9.23,36550,37200,35900,47600,25700,36650,36463.89,12.35,0,-161,37883,37266,36883,36266,35883,37575,36575,39,10950,500,27120,50,1,7843638,2875,6.32,0.47,12,0.01,5796.00,78618.00,47900,20240517,-23.49,31700,20250203,15.62,37950,-3.43,20250507,31700,15.62,20250203,47900,-23.49,20240517,31700,15.62,20250203,0.11,Y,267980,500,39 억,,968704,N,N,260,N,00,N 20250508,160946,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36650,-500,5,-1.35,189848650,5149,130.62,36500,37500,36500,48250,26050,37150,36870.97,12.39,0,386,38383,37766,37333,36716,36283,37550,36500,39,11100,500,27490,50,1,7843638,2875,6.32,0.47,12,0.07,5796.00,78618.00,47900,20240517,-23.49,31700,20250203,15.62,37950,-3.43,20250507,31700,15.62,20250203,47900,-23.49,20240517,31700,15.62,20250203,0.12,Y,267980,500,39 억,,971968,N,N,260,N,00,N 20250508,150958,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36700,-450,5,-1.21,182662500,4953,125.65,36500,37500,36500,48250,26050,37150,36879.16,12.39,0,460,38383,37766,37333,36716,36283,37550,36500,39,11100,500,27490,50,1,7843638,2879,6.33,0.47,12,0.06,5796.00,78618.00,47900,20240517,-23.38,31700,20250203,15.77,37950,-3.29,20250507,31700,15.77,20250203,47900,-23.38,20240517,31700,15.77,20250203,0.12,Y,267980,500,39 억,,971968,N,N,234,N,00,N 20250508,140954,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36700,-450,5,-1.21,161702800,4381,111.14,36500,37500,36500,48250,26050,37150,36910.02,12.39,0,412,38383,37766,37333,36716,36283,37550,36500,39,11100,500,27490,50,1,7843638,2879,6.33,0.47,12,0.06,5796.00,78618.00,47900,20240517,-23.38,31700,20250203,15.77,37950,-3.29,20250507,31700,15.77,20250203,47900,-23.38,20240517,31700,15.77,20250203,0.12,Y,267980,500,39 억,,971968,N,N,234,N,00,N diff --git a/268280/price/prices-20250501.csv b/268280/price/prices-20250501.csv index 4f35deafd1fa..bcd1d4135e46 100644 --- a/268280/price/prices-20250501.csv +++ b/268280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160952,57,100.00,KOSPI,,화학,N,N,N,N, ,N,155500,-2400,5,-1.52,80724500,514,27.25,157900,159500,155400,205000,110600,157900,157051.56,0.71,0,4,168766,163332,159466,154032,150166,161400,152100,26,47100,500,113680,100,1,5000000,7775,14.25,1.83,12,0.01,10913.00,84935.00,165200,20240523,-5.87,128200,20240909,21.29,164900,-5.70,20250508,131200,18.52,20250110,165200,-5.87,20240523,128200,21.29,20240909,0.00,Y,268280,500,26 억,,35283,N,N,11,N,00,N +20250509,151004,57,100.00,KOSPI,,화학,N,N,N,N, ,N,156900,-1000,5,-0.63,70280200,447,23.70,157900,159500,155400,205000,110600,157900,157226.40,0.71,0,-8,168766,163332,159466,154032,150166,161400,152100,26,47100,500,113680,100,1,5000000,7845,14.38,1.85,12,0.01,10913.00,84935.00,165200,20240523,-5.02,128200,20240909,22.39,164900,-4.85,20250508,131200,19.59,20250110,165200,-5.02,20240523,128200,22.39,20240909,0.00,Y,268280,500,26 억,,35283,N,N,24,N,00,N +20250509,141000,57,100.00,KOSPI,,화학,N,N,N,N, ,N,157700,-200,5,-0.13,61983000,394,20.89,157900,159500,155400,205000,110600,157900,157317.26,0.71,0,-8,168766,163332,159466,154032,150166,161400,152100,26,47100,500,113680,100,1,5000000,7885,14.45,1.86,12,0.01,10913.00,84935.00,165200,20240523,-4.54,128200,20240909,23.01,164900,-4.37,20250508,131200,20.20,20250110,165200,-4.54,20240523,128200,23.01,20240909,0.00,Y,268280,500,26 억,,35283,N,N,24,N,00,N +20250509,130958,57,100.00,KOSPI,,화학,N,N,N,N, ,N,156400,-1500,5,-0.95,60413600,384,20.36,157900,159500,155400,205000,110600,157900,157327.08,0.71,0,-9,168766,163332,159466,154032,150166,161400,152100,26,47100,500,113680,100,1,5000000,7820,14.33,1.84,12,0.01,10913.00,84935.00,165200,20240523,-5.33,128200,20240909,22.00,164900,-5.15,20250508,131200,19.21,20250110,165200,-5.33,20240523,128200,22.00,20240909,0.00,Y,268280,500,26 억,,35283,N,N,24,N,00,N +20250509,121001,57,100.00,KOSPI,,화학,N,N,N,N, ,N,157700,-200,5,-0.13,47959900,305,16.17,157900,159500,155400,205000,110600,157900,157245.57,0.71,0,0,168766,163332,159466,154032,150166,161400,152100,26,47100,500,113680,100,1,5000000,7885,14.45,1.86,12,0.01,10913.00,84935.00,165200,20240523,-4.54,128200,20240909,23.01,164900,-4.37,20250508,131200,20.20,20250110,165200,-4.54,20240523,128200,23.01,20240909,0.00,Y,268280,500,26 억,,35283,N,N,24,N,00,N +20250509,110957,57,100.00,KOSPI,,화학,N,N,N,N, ,N,157900,0,3,0.00,21468400,136,7.21,157900,159500,156800,205000,110600,157900,157855.88,0.71,0,6,168766,163332,159466,154032,150166,161400,152100,26,47100,500,113680,100,1,5000000,7895,14.47,1.86,12,0.00,10913.00,84935.00,165200,20240523,-4.42,128200,20240909,23.17,164900,-4.24,20250508,131200,20.35,20250110,165200,-4.42,20240523,128200,23.17,20240909,0.00,Y,268280,500,26 억,,35283,N,N,24,N,00,N +20250509,101001,57,100.00,KOSPI,,화학,N,N,N,N, ,N,158200,300,2,0.19,15168700,96,5.09,157900,159500,156800,205000,110600,157900,158007.29,0.71,0,6,168766,163332,159466,154032,150166,161400,152100,26,47100,500,113680,100,1,5000000,7910,14.50,1.86,12,0.00,10913.00,84935.00,165200,20240523,-4.24,128200,20240909,23.40,164900,-4.06,20250508,131200,20.58,20250110,165200,-4.24,20240523,128200,23.40,20240909,0.00,Y,268280,500,26 억,,35283,N,N,24,N,00,N +20250509,091004,57,100.00,KOSPI,,화학,N,N,N,N, ,N,158300,400,2,0.25,3333400,21,1.11,157900,159500,157900,205000,110600,157900,158733.33,0.71,0,5,168766,163332,159466,154032,150166,161400,152100,26,47100,500,113680,100,1,5000000,7915,14.51,1.86,12,0.00,10913.00,84935.00,165200,20240523,-4.18,128200,20240909,23.48,164900,-4.00,20250508,131200,20.66,20250110,165200,-4.18,20240523,128200,23.48,20240909,0.00,Y,268280,500,26 억,,35283,N,N,24,N,00,N 20250508,160946,57,100.00,KOSPI,,화학,N,N,N,N, ,N,157900,-6700,5,-4.07,297430100,1886,49.17,164900,164900,155600,213500,115300,164600,157698.09,0.72,0,-923,173200,168900,160300,156000,147400,171050,158150,26,48900,500,118510,100,1,5000000,7895,14.47,1.86,12,0.04,10913.00,84935.00,165200,20240523,-4.42,128200,20240909,23.17,164900,-4.24,20250508,131200,20.35,20250110,165200,-4.42,20240523,128200,23.17,20240909,0.00,Y,268280,500,26 억,,35816,N,N,24,N,00,N 20250508,150958,57,100.00,KOSPI,,화학,N,N,N,N, ,N,157100,-7500,5,-4.56,269872000,1711,44.60,164900,164900,155600,213500,115300,164600,157727.64,0.72,0,-879,173200,168900,160300,156000,147400,171050,158150,26,48900,500,118510,100,1,5000000,7855,14.40,1.85,12,0.03,10913.00,84935.00,165200,20240523,-4.90,128200,20240909,22.54,164900,-4.73,20250508,131200,19.74,20250110,165200,-4.90,20240523,128200,22.54,20240909,0.00,Y,268280,500,26 억,,35816,N,N,1,N,00,N 20250508,140955,57,100.00,KOSPI,,화학,N,N,N,N, ,N,158000,-6600,5,-4.01,226790200,1438,37.49,164900,164900,155600,213500,115300,164600,157712.24,0.72,0,-713,173200,168900,160300,156000,147400,171050,158150,26,48900,500,118510,100,1,5000000,7900,14.48,1.86,12,0.03,10913.00,84935.00,165200,20240523,-4.36,128200,20240909,23.24,164900,-4.18,20250508,131200,20.43,20250110,165200,-4.36,20240523,128200,23.24,20240909,0.00,Y,268280,500,26 억,,35816,N,N,1,N,00,N diff --git a/269620/price/prices-20250501.csv b/269620/price/prices-20250501.csv index 50d99f60f994..3b3dc1cc3e28 100644 --- a/269620/price/prices-20250501.csv +++ b/269620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160952,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240425,0.00,889,20240425,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240509,889,0.00,20240509,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250509,151004,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240425,0.00,889,20240425,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240509,889,0.00,20240509,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250509,141000,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240425,0.00,889,20240425,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240509,889,0.00,20240509,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250509,130959,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240425,0.00,889,20240425,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240509,889,0.00,20240509,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250509,121001,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240425,0.00,889,20240425,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240509,889,0.00,20240509,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250509,110957,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240425,0.00,889,20240425,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240509,889,0.00,20240509,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250509,101001,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240425,0.00,889,20240425,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240509,889,0.00,20240509,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250509,091004,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240425,0.00,889,20240425,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240509,889,0.00,20240509,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N 20250508,160947,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240424,0.00,889,20240424,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240508,889,0.00,20240508,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N 20250508,150958,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240424,0.00,889,20240424,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240508,889,0.00,20240508,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N 20250508,140955,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240424,0.00,889,20240424,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240508,889,0.00,20240508,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N diff --git a/270210/price/prices-20250501.csv b/270210/price/prices-20250501.csv index 10eac6820add..6ddeddebc0de 100644 --- a/270210/price/prices-20250501.csv +++ b/270210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160952,57,100.00,KONEX,,,N,N,N,N, ,N,23600,850,2,3.74,22271200,948,26.46,23100,23600,22750,26150,19350,22750,23492.83,0.00,0,0,24550,23650,22800,21900,21050,23225,21475,8,3400,500,13650,50,1,1655205,391,21.32,18.38,12,0.06,1107.00,1284.00,46000,20250107,-48.70,3000,20240429,686.67,46000,-48.70,20250107,17000,38.82,20250224,46000,-48.70,20250107,3700,537.84,20240509,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250509,151004,57,100.00,KONEX,,,N,N,N,N, ,N,22750,0,3,0.00,15915800,678,18.92,23100,23600,22750,26150,19350,22750,23474.63,0.00,0,0,24550,23650,22800,21900,21050,23225,21475,8,3400,500,13650,50,1,1655205,377,20.55,17.72,12,0.04,1107.00,1284.00,46000,20250107,-50.54,3000,20240429,658.33,46000,-50.54,20250107,17000,33.82,20250224,46000,-50.54,20250107,3700,514.86,20240509,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250509,141000,57,100.00,KONEX,,,N,N,N,N, ,N,23600,850,2,3.74,15141200,644,17.97,23100,23600,23100,26150,19350,22750,23511.18,0.00,0,0,24550,23650,22800,21900,21050,23225,21475,8,3400,500,13650,50,1,1655205,391,21.32,18.38,12,0.04,1107.00,1284.00,46000,20250107,-48.70,3000,20240429,686.67,46000,-48.70,20250107,17000,38.82,20250224,46000,-48.70,20250107,3700,537.84,20240509,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250509,130959,57,100.00,KONEX,,,N,N,N,N, ,N,23600,850,2,3.74,15141200,644,17.97,23100,23600,23100,26150,19350,22750,23511.18,0.00,0,0,24550,23650,22800,21900,21050,23225,21475,8,3400,500,13650,50,1,1655205,391,21.32,18.38,12,0.04,1107.00,1284.00,46000,20250107,-48.70,3000,20240429,686.67,46000,-48.70,20250107,17000,38.82,20250224,46000,-48.70,20250107,3700,537.84,20240509,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250509,121001,57,100.00,KONEX,,,N,N,N,N, ,N,23600,850,2,3.74,15141200,644,17.97,23100,23600,23100,26150,19350,22750,23511.18,0.00,0,0,24550,23650,22800,21900,21050,23225,21475,8,3400,500,13650,50,1,1655205,391,21.32,18.38,12,0.04,1107.00,1284.00,46000,20250107,-48.70,3000,20240429,686.67,46000,-48.70,20250107,17000,38.82,20250224,46000,-48.70,20250107,3700,537.84,20240509,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250509,110957,57,100.00,KONEX,,,N,N,N,N, ,N,23600,850,2,3.74,12545200,534,14.90,23100,23600,23100,26150,19350,22750,23492.88,0.00,0,0,24550,23650,22800,21900,21050,23225,21475,8,3400,500,13650,50,1,1655205,391,21.32,18.38,12,0.03,1107.00,1284.00,46000,20250107,-48.70,3000,20240429,686.67,46000,-48.70,20250107,17000,38.82,20250224,46000,-48.70,20250107,3700,537.84,20240509,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250509,101001,57,100.00,KONEX,,,N,N,N,N, ,N,23300,550,2,2.42,3153500,136,3.80,23100,23300,23100,26150,19350,22750,23187.50,0.00,0,0,24550,23650,22800,21900,21050,23225,21475,8,3400,500,13650,50,1,1655205,386,21.05,18.15,12,0.01,1107.00,1284.00,46000,20250107,-49.35,3000,20240429,676.67,46000,-49.35,20250107,17000,37.06,20250224,46000,-49.35,20250107,3700,529.73,20240509,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250509,091004,57,100.00,KONEX,,,N,N,N,N, ,N,23300,550,2,2.42,2873900,124,3.46,23100,23300,23100,26150,19350,22750,23176.61,0.00,0,0,24550,23650,22800,21900,21050,23225,21475,8,3400,500,13650,50,1,1655205,386,21.05,18.15,12,0.01,1107.00,1284.00,46000,20250107,-49.35,3000,20240429,676.67,46000,-49.35,20250107,17000,37.06,20250224,46000,-49.35,20250107,3700,529.73,20240509,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N 20250508,160947,57,100.00,KONEX,,,N,N,N,N, ,N,22750,-450,5,-1.94,81765050,3583,92.01,23200,23700,21950,26650,19750,23200,22820.28,0.00,0,0,24766,23982,23216,22432,21666,23600,22050,8,3450,500,13920,50,1,1655205,377,20.55,17.72,12,0.22,1107.00,1284.00,46000,20250107,-50.54,3000,20240429,658.33,46000,-50.54,20250107,17000,33.82,20250224,46000,-50.54,20250107,3500,550.00,20240508,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N 20250508,150959,57,100.00,KONEX,,,N,N,N,N, ,N,22650,-550,5,-2.37,80823300,3542,90.96,23200,23700,21950,26650,19750,23200,22818.55,0.00,0,0,24766,23982,23216,22432,21666,23600,22050,8,3450,500,13920,50,1,1655205,375,20.46,17.64,12,0.21,1107.00,1284.00,46000,20250107,-50.76,3000,20240429,655.00,46000,-50.76,20250107,17000,33.24,20250224,46000,-50.76,20250107,3500,547.14,20240508,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N 20250508,140955,57,100.00,KONEX,,,N,N,N,N, ,N,22650,-550,5,-2.37,57899050,2530,64.97,23200,23700,21950,26650,19750,23200,22885.00,0.00,0,0,24766,23982,23216,22432,21666,23600,22050,8,3450,500,13920,50,1,1655205,375,20.46,17.64,12,0.15,1107.00,1284.00,46000,20250107,-50.76,3000,20240429,655.00,46000,-50.76,20250107,17000,33.24,20250224,46000,-50.76,20250107,3500,547.14,20240508,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N diff --git a/270520/price/prices-20250501.csv b/270520/price/prices-20250501.csv index fa23742259b0..b30af51cbfbf 100644 --- a/270520/price/prices-20250501.csv +++ b/270520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1189,-1,5,-0.08,886174966,751882,44.07,1191,1195,1164,1547,833,1190,1178.61,3.37,0,-75453,1250,1220,1165,1135,1080,1235,1150,159,357,100,830,1,1,158790786,1888,-9.83,2.33,12,0.47,-121.00,510.00,2715,20240611,-56.21,944,20241107,25.95,1591,-25.27,20250109,970,22.58,20250409,2715,-56.21,20240611,944,25.95,20241107,0.96,Y,270520,100,158 억,,5346517,N,N,170868,N,00,N +20250509,151004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1184,-6,5,-0.50,852470548,723497,42.41,1191,1195,1164,1547,833,1190,1178.26,3.37,0,-75932,1250,1220,1165,1135,1080,1235,1150,159,357,100,830,1,1,158790786,1880,-9.79,2.32,12,0.46,-121.00,510.00,2715,20240611,-56.39,944,20241107,25.42,1591,-25.58,20250109,970,22.06,20250409,2715,-56.39,20240611,944,25.42,20241107,0.96,Y,270520,100,158 억,,5346517,N,N,153653,N,00,N +20250509,141000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1179,-11,5,-0.92,727633026,617481,36.19,1191,1195,1164,1547,833,1190,1178.39,3.37,0,-95409,1250,1220,1165,1135,1080,1235,1150,159,357,100,830,1,1,158790786,1872,-9.74,2.31,12,0.39,-121.00,510.00,2715,20240611,-56.57,944,20241107,24.89,1591,-25.90,20250109,970,21.55,20250409,2715,-56.57,20240611,944,24.89,20241107,0.96,Y,270520,100,158 억,,5346517,N,N,153653,N,00,N +20250509,130959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1173,-17,5,-1.43,685318178,581500,34.08,1191,1195,1164,1547,833,1190,1178.54,3.37,0,-80918,1250,1220,1165,1135,1080,1235,1150,159,357,100,830,1,1,158790786,1863,-9.69,2.30,12,0.37,-121.00,510.00,2715,20240611,-56.80,944,20241107,24.26,1591,-26.27,20250109,970,20.93,20250409,2715,-56.80,20240611,944,24.26,20241107,0.96,Y,270520,100,158 억,,5346517,N,N,153653,N,00,N +20250509,121002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1178,-12,5,-1.01,614350698,521030,30.54,1191,1195,1164,1547,833,1190,1179.11,3.37,0,-80534,1250,1220,1165,1135,1080,1235,1150,159,357,100,830,1,1,158790786,1871,-9.74,2.31,12,0.33,-121.00,510.00,2715,20240611,-56.61,944,20241107,24.79,1591,-25.96,20250109,970,21.44,20250409,2715,-56.61,20240611,944,24.79,20241107,0.96,Y,270520,100,158 억,,5346517,N,N,153653,N,00,N +20250509,110957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1170,-20,5,-1.68,550547279,466650,27.35,1191,1195,1164,1547,833,1190,1179.79,3.37,0,-87816,1250,1220,1165,1135,1080,1235,1150,159,357,100,830,1,1,158790786,1858,-9.67,2.29,12,0.29,-121.00,510.00,2715,20240611,-56.91,944,20241107,23.94,1591,-26.46,20250109,970,20.62,20250409,2715,-56.91,20240611,944,23.94,20241107,0.96,Y,270520,100,158 억,,5346517,N,N,153653,N,00,N +20250509,101002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1183,-7,5,-0.59,303423067,257336,15.08,1191,1195,1164,1547,833,1190,1179.09,3.37,0,-11076,1250,1220,1165,1135,1080,1235,1150,159,357,100,830,1,1,158790786,1878,-9.78,2.32,12,0.16,-121.00,510.00,2715,20240611,-56.43,944,20241107,25.32,1591,-25.64,20250109,970,21.96,20250409,2715,-56.43,20240611,944,25.32,20241107,0.96,Y,270520,100,158 억,,5346517,N,N,153653,N,00,N +20250509,091004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1167,-23,5,-1.93,85103374,72376,4.24,1191,1195,1165,1547,833,1190,1175.85,3.37,0,-22793,1250,1220,1165,1135,1080,1235,1150,159,357,100,830,1,1,158790786,1853,-9.64,2.29,12,0.05,-121.00,510.00,2715,20240611,-57.02,944,20241107,23.62,1591,-26.65,20250109,970,20.31,20250409,2715,-57.02,20240611,944,23.62,20241107,0.96,Y,270520,100,158 억,,5346517,N,N,153653,N,00,N 20250508,160947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1190,80,2,7.21,1988268573,1695133,258.71,1110,1195,1110,1443,777,1110,1172.86,3.18,0,322175,1138,1123,1104,1089,1070,1131,1097,159,333,100,770,1,1,158790786,1890,-9.83,2.33,12,1.07,-121.00,510.00,2715,20240611,-56.17,944,20241107,26.06,1591,-25.20,20250109,970,22.68,20250409,2715,-56.17,20240611,944,26.06,20241107,0.96,Y,270520,100,158 억,,5056138,N,N,153653,N,00,N 20250508,150959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1183,73,2,6.58,1828831547,1560943,238.23,1110,1195,1110,1443,777,1110,1171.62,3.18,0,283828,1138,1123,1104,1089,1070,1131,1097,159,333,100,770,1,1,158790786,1878,-9.78,2.32,12,0.98,-121.00,510.00,2715,20240611,-56.43,944,20241107,25.32,1591,-25.64,20250109,970,21.96,20250409,2715,-56.43,20240611,944,25.32,20241107,0.96,Y,270520,100,158 억,,5056138,N,N,36946,N,00,N 20250508,140955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1178,68,2,6.13,1625291362,1388710,211.95,1110,1195,1110,1443,777,1110,1170.36,3.18,0,198657,1138,1123,1104,1089,1070,1131,1097,159,333,100,770,1,1,158790786,1871,-9.74,2.31,12,0.87,-121.00,510.00,2715,20240611,-56.61,944,20241107,24.79,1591,-25.96,20250109,970,21.44,20250409,2715,-56.61,20240611,944,24.79,20241107,0.96,Y,270520,100,158 억,,5056138,N,N,36946,N,00,N diff --git a/270660/price/prices-20250501.csv b/270660/price/prices-20250501.csv index 376ff1dd1f6a..ed3a787c4421 100644 --- a/270660/price/prices-20250501.csv +++ b/270660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160953,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14230,-370,5,-2.53,436456020,30571,107.96,14550,14640,14150,18980,10220,14600,14276.80,0.02,0,-9743,14820,14710,14580,14470,14340,14765,14525,61,4380,500,10510,10,1,12261742,1745,527.04,2.64,12,0.25,27.00,5388.00,29800,20240522,-52.25,11830,20250409,20.29,20950,-32.08,20250210,11830,20.29,20250409,29800,-52.25,20240522,11830,20.29,20250409,4.60,Y,270660,500,61 억,,2936,N,N,5758,N,00,N +20250509,151005,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14190,-410,5,-2.81,399983460,28002,98.89,14550,14640,14160,18980,10220,14600,14284.10,0.02,0,-9945,14820,14710,14580,14470,14340,14765,14525,61,4380,500,10510,10,1,12261742,1740,525.56,2.63,12,0.23,27.00,5388.00,29800,20240522,-52.38,11830,20250409,19.95,20950,-32.27,20250210,11830,19.95,20250409,29800,-52.38,20240522,11830,19.95,20250409,4.60,Y,270660,500,61 억,,2936,N,N,3627,N,00,N +20250509,141001,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14190,-410,5,-2.81,375655760,26288,92.83,14550,14640,14160,18980,10220,14600,14290.01,0.02,0,-9923,14820,14710,14580,14470,14340,14765,14525,61,4380,500,10510,10,1,12261742,1740,525.56,2.63,12,0.21,27.00,5388.00,29800,20240522,-52.38,11830,20250409,19.95,20950,-32.27,20250210,11830,19.95,20250409,29800,-52.38,20240522,11830,19.95,20250409,4.60,Y,270660,500,61 억,,2936,N,N,3627,N,00,N +20250509,130959,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14180,-420,5,-2.88,331193590,23150,81.75,14550,14640,14170,18980,10220,14600,14306.42,0.02,0,-9622,14820,14710,14580,14470,14340,14765,14525,61,4380,500,10510,10,1,12261742,1739,525.19,2.63,12,0.19,27.00,5388.00,29800,20240522,-52.42,11830,20250409,19.86,20950,-32.32,20250210,11830,19.86,20250409,29800,-52.42,20240522,11830,19.86,20250409,4.60,Y,270660,500,61 억,,2936,N,N,3627,N,00,N +20250509,121002,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14240,-360,5,-2.47,287442790,20065,70.86,14550,14640,14170,18980,10220,14600,14325.58,0.02,0,-8183,14820,14710,14580,14470,14340,14765,14525,61,4380,500,10510,10,1,12261742,1746,527.41,2.64,12,0.16,27.00,5388.00,29800,20240522,-52.21,11830,20250409,20.37,20950,-32.03,20250210,11830,20.37,20250409,29800,-52.21,20240522,11830,20.37,20250409,4.60,Y,270660,500,61 억,,2936,N,N,3627,N,00,N +20250509,110958,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14190,-410,5,-2.81,248706570,17333,61.21,14550,14640,14180,18980,10220,14600,14348.73,0.02,0,-6361,14820,14710,14580,14470,14340,14765,14525,61,4380,500,10510,10,1,12261742,1740,525.56,2.63,12,0.14,27.00,5388.00,29800,20240522,-52.38,11830,20250409,19.95,20950,-32.27,20250210,11830,19.95,20250409,29800,-52.38,20240522,11830,19.95,20250409,4.60,Y,270660,500,61 억,,2936,N,N,3627,N,00,N +20250509,101002,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14350,-250,5,-1.71,133316730,9244,32.64,14550,14640,14340,18980,10220,14600,14421.97,0.02,0,-3677,14820,14710,14580,14470,14340,14765,14525,61,4380,500,10510,10,1,12261742,1760,531.48,2.66,12,0.08,27.00,5388.00,29800,20240522,-51.85,11830,20250409,21.30,20950,-31.50,20250210,11830,21.30,20250409,29800,-51.85,20240522,11830,21.30,20250409,4.60,Y,270660,500,61 억,,2936,N,N,3627,N,00,N +20250509,091005,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14500,-100,5,-0.68,22187360,1530,5.40,14550,14640,14400,18980,10220,14600,14501.54,0.02,0,-598,14820,14710,14580,14470,14340,14765,14525,61,4380,500,10510,10,1,12261742,1778,537.04,2.69,12,0.01,27.00,5388.00,29800,20240522,-51.34,11830,20250409,22.57,20950,-30.79,20250210,11830,22.57,20250409,29800,-51.34,20240522,11830,22.57,20250409,4.60,Y,270660,500,61 억,,2936,N,N,3627,N,00,N 20250508,160947,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14600,120,2,0.83,412548125,28317,115.61,14500,14690,14450,18820,10140,14480,14568.91,0.00,0,9496,14646,14562,14396,14312,14146,14605,14355,61,4340,500,10420,10,1,12261742,1790,540.74,2.71,12,0.23,27.00,5388.00,29800,20240522,-51.01,11830,20250409,23.42,20950,-30.31,20250210,11830,23.42,20250409,29800,-51.01,20240522,11830,23.42,20250409,4.63,Y,270660,500,61 억,,0,N,N,3627,N,00,N 20250508,150959,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14580,100,2,0.69,392971545,26975,110.13,14500,14690,14450,18820,10140,14480,14567.99,0.00,0,9514,14646,14562,14396,14312,14146,14605,14355,61,4340,500,10420,10,1,12261742,1788,540.00,2.71,12,0.22,27.00,5388.00,29800,20240522,-51.07,11830,20250409,23.25,20950,-30.41,20250210,11830,23.25,20250409,29800,-51.07,20240522,11830,23.25,20250409,4.63,Y,270660,500,61 억,,0,N,N,7638,N,00,N 20250508,140956,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14540,60,2,0.41,294497205,20216,82.53,14500,14690,14450,18820,10140,14480,14567.53,0.00,0,4661,14646,14562,14396,14312,14146,14605,14355,61,4340,500,10420,10,1,12261742,1783,538.52,2.70,12,0.16,27.00,5388.00,29800,20240522,-51.21,11830,20250409,22.91,20950,-30.60,20250210,11830,22.91,20250409,29800,-51.21,20240522,11830,22.91,20250409,4.63,Y,270660,500,61 억,,0,N,N,7638,N,00,N diff --git a/270870/price/prices-20250501.csv b/270870/price/prices-20250501.csv index 89237a8f95ca..1e476fbc053c 100644 --- a/270870/price/prices-20250501.csv +++ b/270870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5260,-10,5,-0.19,42410955,7970,74.72,5280,5390,5260,6850,3690,5270,5321.32,1.83,0,-64,5350,5310,5280,5240,5210,5295,5225,46,1580,500,3160,10,1,9200224,484,10.08,0.43,12,0.09,522.00,12103.00,12660,20240822,-58.45,4880,20250409,7.79,6520,-19.33,20250219,4880,7.79,20250409,12660,-58.45,20240822,4880,7.79,20250409,0.79,Y,270870,500,46 억,,168534,N,N,292,N,00,N +20250509,151005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5290,20,2,0.38,41090605,7719,72.36,5280,5390,5260,6850,3690,5270,5323.31,1.83,0,86,5350,5310,5280,5240,5210,5295,5225,46,1580,500,3160,10,1,9200224,487,10.13,0.44,12,0.08,522.00,12103.00,12660,20240822,-58.21,4880,20250409,8.40,6520,-18.87,20250219,4880,8.40,20250409,12660,-58.21,20240822,4880,8.40,20250409,0.79,Y,270870,500,46 억,,168534,N,N,221,N,00,N +20250509,141001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5330,60,2,1.14,18852005,3545,33.23,5280,5390,5270,6850,3690,5270,5317.91,1.83,0,-42,5350,5310,5280,5240,5210,5295,5225,46,1580,500,3160,10,1,9200224,490,10.21,0.44,12,0.04,522.00,12103.00,12660,20240822,-57.90,4880,20250409,9.22,6520,-18.25,20250219,4880,9.22,20250409,12660,-57.90,20240822,4880,9.22,20250409,0.79,Y,270870,500,46 억,,168534,N,N,221,N,00,N +20250509,131000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5320,50,2,0.95,5681755,1073,10.06,5280,5330,5270,6850,3690,5270,5295.21,1.83,0,-67,5350,5310,5280,5240,5210,5295,5225,46,1580,500,3160,10,1,9200224,489,10.19,0.44,12,0.01,522.00,12103.00,12660,20240822,-57.98,4880,20250409,9.02,6520,-18.40,20250219,4880,9.02,20250409,12660,-57.98,20240822,4880,9.02,20250409,0.79,Y,270870,500,46 억,,168534,N,N,221,N,00,N +20250509,121002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5310,40,2,0.76,5314965,1004,9.41,5280,5330,5270,6850,3690,5270,5293.79,1.83,0,-44,5350,5310,5280,5240,5210,5295,5225,46,1580,500,3160,10,1,9200224,489,10.17,0.44,12,0.01,522.00,12103.00,12660,20240822,-58.06,4880,20250409,8.81,6520,-18.56,20250219,4880,8.81,20250409,12660,-58.06,20240822,4880,8.81,20250409,0.79,Y,270870,500,46 억,,168534,N,N,221,N,00,N +20250509,110958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5270,0,3,0.00,3820525,721,6.76,5280,5330,5270,6850,3690,5270,5298.93,1.83,0,-37,5350,5310,5280,5240,5210,5295,5225,46,1580,500,3160,10,1,9200224,485,10.10,0.44,12,0.01,522.00,12103.00,12660,20240822,-58.37,4880,20250409,7.99,6520,-19.17,20250219,4880,7.99,20250409,12660,-58.37,20240822,4880,7.99,20250409,0.79,Y,270870,500,46 억,,168534,N,N,221,N,00,N +20250509,101002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5300,30,2,0.57,2757120,520,4.87,5280,5330,5280,6850,3690,5270,5302.15,1.83,0,18,5350,5310,5280,5240,5210,5295,5225,46,1580,500,3160,10,1,9200224,488,10.15,0.44,12,0.01,522.00,12103.00,12660,20240822,-58.14,4880,20250409,8.61,6520,-18.71,20250219,4880,8.61,20250409,12660,-58.14,20240822,4880,8.61,20250409,0.79,Y,270870,500,46 억,,168534,N,N,221,N,00,N +20250509,091005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5280,10,2,0.19,68640,13,0.12,5280,5280,5280,6850,3690,5270,5280.00,1.83,0,0,5350,5310,5280,5240,5210,5295,5225,46,1580,500,3160,10,1,9200224,486,10.11,0.44,12,0.00,522.00,12103.00,12660,20240822,-58.29,4880,20250409,8.20,6520,-19.02,20250219,4880,8.20,20250409,12660,-58.29,20240822,4880,8.20,20250409,0.79,Y,270870,500,46 억,,168534,N,N,221,N,00,N 20250508,160948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5270,20,2,0.38,56373170,10647,120.60,5310,5320,5250,6820,3680,5250,5294.75,1.82,0,1339,5336,5292,5256,5212,5176,5275,5195,46,1570,500,3150,10,1,9200224,485,10.10,0.44,12,0.12,522.00,12103.00,12660,20240822,-58.37,4880,20250409,7.99,6520,-19.17,20250219,4880,7.99,20250409,12660,-58.37,20240822,4880,7.99,20250409,0.80,Y,270870,500,46 억,,167512,N,N,221,N,00,N 20250508,150959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5270,20,2,0.38,52562630,9924,112.42,5310,5320,5250,6820,3680,5250,5296.52,1.82,0,1451,5336,5292,5256,5212,5176,5275,5195,46,1570,500,3150,10,1,9200224,485,10.10,0.44,12,0.11,522.00,12103.00,12660,20240822,-58.37,4880,20250409,7.99,6520,-19.17,20250219,4880,7.99,20250409,12660,-58.37,20240822,4880,7.99,20250409,0.80,Y,270870,500,46 억,,167512,N,N,0,N,00,N 20250508,140956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5300,50,2,0.95,35614390,6710,76.01,5310,5320,5290,6820,3680,5250,5307.66,1.82,0,531,5336,5292,5256,5212,5176,5275,5195,46,1570,500,3150,10,1,9200224,488,10.15,0.44,12,0.07,522.00,12103.00,12660,20240822,-58.14,4880,20250409,8.61,6520,-18.71,20250219,4880,8.61,20250409,12660,-58.14,20240822,4880,8.61,20250409,0.80,Y,270870,500,46 억,,167512,N,N,0,N,00,N diff --git a/271560/price/prices-20250501.csv b/271560/price/prices-20250501.csv index 7f5326c3c933..cd1052362977 100644 --- a/271560/price/prices-20250501.csv +++ b/271560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160953,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,126900,3600,2,2.92,26912097850,213142,125.69,124800,127300,123200,160200,86400,123300,126263.70,29.15,2752,-6219,125233,124266,123033,122066,120833,124750,122550,198,36900,500,96170,100,1,39536132,50171,9.56,1.45,12,0.54,13269.00,87814.00,127300,20250509,-0.31,81800,20240805,55.13,127300,-0.31,20250509,97000,30.82,20250124,127300,-0.31,20250509,81800,55.13,20240805,0.40,Y,271560,500,197 억,,11524437,N,N,27660,N,00,N +20250509,151005,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,126900,3600,2,2.92,24000474500,190195,112.16,124800,127300,123200,160200,86400,123300,126188.78,29.15,2752,-5372,125233,124266,123033,122066,120833,124750,122550,198,36900,500,96170,100,1,39536132,50171,9.56,1.45,12,0.48,13269.00,87814.00,127300,20250509,-0.31,81800,20240805,55.13,127300,-0.31,20250509,97000,30.82,20250124,127300,-0.31,20250509,81800,55.13,20240805,0.40,Y,271560,500,197 억,,11524437,N,N,8994,N,00,N +20250509,141001,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,126300,3000,2,2.43,19215715300,152428,89.89,124800,127300,123200,160200,86400,123300,126064.21,29.15,2752,1223,125233,124266,123033,122066,120833,124750,122550,198,36900,500,96170,100,1,39536132,49934,9.52,1.44,12,0.39,13269.00,87814.00,127300,20250509,-0.79,81800,20240805,54.40,127300,-0.79,20250509,97000,30.21,20250124,127300,-0.79,20250509,81800,54.40,20240805,0.40,Y,271560,500,197 억,,11524437,N,N,8994,N,00,N +20250509,131000,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,126100,2800,2,2.27,15970871800,126749,74.74,124800,127300,123200,160200,86400,123300,126003.93,29.15,2752,928,125233,124266,123033,122066,120833,124750,122550,198,36900,500,96170,100,1,39536132,49855,9.50,1.44,12,0.32,13269.00,87814.00,127300,20250509,-0.94,81800,20240805,54.16,127300,-0.94,20250509,97000,30.00,20250124,127300,-0.94,20250509,81800,54.16,20240805,0.40,Y,271560,500,197 억,,11524437,N,N,8994,N,00,N +20250509,121002,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,126300,3000,2,2.43,11763945900,93359,55.05,124800,127300,123200,160200,86400,123300,126007.63,29.15,2752,3568,125233,124266,123033,122066,120833,124750,122550,198,36900,500,96170,100,1,39536132,49934,9.52,1.44,12,0.24,13269.00,87814.00,127300,20250509,-0.79,81800,20240805,54.40,127300,-0.79,20250509,97000,30.21,20250124,127300,-0.79,20250509,81800,54.40,20240805,0.40,Y,271560,500,197 억,,11524437,N,N,8994,N,00,N +20250509,110958,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,126000,2700,2,2.19,9382488700,74513,43.94,124800,127300,123200,160200,86400,123300,125917.47,29.15,2752,5651,125233,124266,123033,122066,120833,124750,122550,198,36900,500,96170,100,1,39536132,49816,9.50,1.43,12,0.19,13269.00,87814.00,127300,20250509,-1.02,81800,20240805,54.03,127300,-1.02,20250509,97000,29.90,20250124,127300,-1.02,20250509,81800,54.03,20240805,0.40,Y,271560,500,197 억,,11524437,N,N,8994,N,00,N +20250509,101002,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,N,126100,2800,2,2.27,4614109600,36820,21.71,124800,126800,123200,160200,86400,123300,125315.31,29.15,2752,8772,125233,124266,123033,122066,120833,124750,122550,198,36900,500,96170,100,1,39536132,49855,9.50,1.44,12,0.09,13269.00,87814.00,126800,20250509,-0.55,81800,20240805,54.16,126800,-0.55,20250509,97000,30.00,20250124,126800,-0.55,20250509,81800,54.16,20240805,0.40,Y,271560,500,197 억,,11524437,N,N,8994,N,00,N +20250509,091005,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,124200,900,2,0.73,412573300,3325,1.96,124800,124900,123200,160200,86400,123300,124082.20,29.15,2752,-133,125233,124266,123033,122066,120833,124750,122550,198,36900,500,96170,100,1,39536132,49104,9.36,1.41,12,0.01,13269.00,87814.00,126700,20250430,-1.97,81800,20240805,51.83,126700,-1.97,20250430,97000,28.04,20250124,126700,-1.97,20250430,81800,51.83,20240805,0.40,Y,271560,500,197 억,,11524437,N,N,8994,N,00,N 20250508,160948,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,123300,600,2,0.49,19810696100,161031,181.76,122300,124000,121800,159500,85900,122700,123024.10,29.08,0,13860,126166,124432,123166,121432,120166,123800,120800,198,36800,500,95700,100,1,39536132,48748,9.29,1.40,12,0.41,13269.00,87814.00,126700,20250430,-2.68,81800,20240805,50.73,126700,-2.68,20250430,97000,27.11,20250124,126700,-2.68,20250430,81800,50.73,20240805,0.41,Y,271560,500,197 억,,11497268,N,N,8994,N,00,N 20250508,151000,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,123500,800,2,0.65,14746121400,119966,135.41,122300,124000,121800,159500,85900,122700,122919.17,29.08,0,7342,126166,124432,123166,121432,120166,123800,120800,198,36800,500,95700,100,1,39536132,48827,9.31,1.41,12,0.30,13269.00,87814.00,126700,20250430,-2.53,81800,20240805,50.98,126700,-2.53,20250430,97000,27.32,20250124,126700,-2.53,20250430,81800,50.98,20240805,0.41,Y,271560,500,197 억,,11497268,N,N,6852,N,00,N 20250508,140956,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,123600,900,2,0.73,12324788500,100356,113.28,122300,124000,121800,159500,85900,122700,122810.68,29.08,0,9996,126166,124432,123166,121432,120166,123800,120800,198,36800,500,95700,100,1,39536132,48867,9.31,1.41,12,0.25,13269.00,87814.00,126700,20250430,-2.45,81800,20240805,51.10,126700,-2.45,20250430,97000,27.42,20250124,126700,-2.45,20250430,81800,51.10,20240805,0.41,Y,271560,500,197 억,,11497268,N,N,6852,N,00,N diff --git a/271830/price/prices-20250501.csv b/271830/price/prices-20250501.csv index 426b357b7ac3..e8f965be6fc1 100644 --- a/271830/price/prices-20250501.csv +++ b/271830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1734,-45,5,-2.53,840917041,488908,115.64,1800,1800,1676,2310,1246,1779,1719.99,0.78,0,-8261,1851,1815,1771,1735,1691,1833,1753,29,531,100,1200,1,1,29490202,511,-433.50,0.74,12,1.66,-4.00,2340.00,3490,20240507,-50.32,1330,20241210,30.38,1940,-10.62,20250320,1372,26.38,20250409,3450,-49.74,20240509,1330,30.38,20241210,2.12,Y,271830,100,29 억,,230485,N,N,0,N,00,N +20250509,151005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1743,-36,5,-2.02,734929562,427827,101.19,1800,1800,1676,2310,1246,1779,1717.82,0.78,0,-661,1851,1815,1771,1735,1691,1833,1753,29,531,100,1200,1,1,29490202,514,-435.75,0.74,12,1.45,-4.00,2340.00,3490,20240507,-50.06,1330,20241210,31.05,1940,-10.15,20250320,1372,27.04,20250409,3450,-49.48,20240509,1330,31.05,20241210,2.12,Y,271830,100,29 억,,230485,N,N,0,N,00,N +20250509,141002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1692,-87,5,-4.89,622267796,362045,85.63,1800,1800,1676,2310,1246,1779,1718.76,0.78,0,-11704,1851,1815,1771,1735,1691,1833,1753,29,531,100,1200,1,1,29490202,499,-423.00,0.72,12,1.23,-4.00,2340.00,3490,20240507,-51.52,1330,20241210,27.22,1940,-12.78,20250320,1372,23.32,20250409,3450,-50.96,20240509,1330,27.22,20241210,2.12,Y,271830,100,29 억,,230485,N,N,0,N,00,N +20250509,131000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1680,-99,5,-5.56,576200502,334710,79.17,1800,1800,1676,2310,1246,1779,1721.49,0.78,0,-8765,1851,1815,1771,1735,1691,1833,1753,29,531,100,1200,1,1,29490202,495,-420.00,0.72,12,1.13,-4.00,2340.00,3490,20240507,-51.86,1330,20241210,26.32,1940,-13.40,20250320,1372,22.45,20250409,3450,-51.30,20240509,1330,26.32,20241210,2.12,Y,271830,100,29 억,,230485,N,N,0,N,00,N +20250509,121002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1705,-74,5,-4.16,387809789,223020,52.75,1800,1800,1700,2310,1246,1779,1738.90,0.78,0,-7489,1851,1815,1771,1735,1691,1833,1753,29,531,100,1200,1,1,29490202,503,-426.25,0.73,12,0.76,-4.00,2340.00,3490,20240507,-51.15,1330,20241210,28.20,1940,-12.11,20250320,1372,24.27,20250409,3450,-50.58,20240509,1330,28.20,20241210,2.12,Y,271830,100,29 억,,230485,N,N,0,N,00,N +20250509,110958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1717,-62,5,-3.49,320228607,183383,43.38,1800,1800,1704,2310,1246,1779,1746.23,0.78,0,-7059,1851,1815,1771,1735,1691,1833,1753,29,531,100,1200,1,1,29490202,506,-429.25,0.73,12,0.62,-4.00,2340.00,3490,20240507,-50.80,1330,20241210,29.10,1940,-11.49,20250320,1372,25.15,20250409,3450,-50.23,20240509,1330,29.10,20241210,2.12,Y,271830,100,29 억,,230485,N,N,0,N,00,N +20250509,101002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1739,-40,5,-2.25,207191514,117859,27.88,1800,1800,1733,2310,1246,1779,1757.96,0.78,0,-5178,1851,1815,1771,1735,1691,1833,1753,29,531,100,1200,1,1,29490202,513,-434.75,0.74,12,0.40,-4.00,2340.00,3490,20240507,-50.17,1330,20241210,30.75,1940,-10.36,20250320,1372,26.75,20250409,3450,-49.59,20240509,1330,30.75,20241210,2.12,Y,271830,100,29 억,,230485,N,N,0,N,00,N +20250509,091006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1773,-6,5,-0.34,50394577,28177,6.66,1800,1800,1770,2310,1246,1779,1788.50,0.78,0,-7707,1851,1815,1771,1735,1691,1833,1753,29,531,100,1200,1,1,29490202,523,-443.25,0.76,12,0.10,-4.00,2340.00,3490,20240507,-49.20,1330,20241210,33.31,1940,-8.61,20250320,1372,29.23,20250409,3450,-48.61,20240509,1330,33.31,20241210,2.12,Y,271830,100,29 억,,230485,N,N,0,N,00,N 20250508,160948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1779,9,2,0.51,742293903,419518,38.51,1763,1807,1727,2300,1239,1770,1769.39,0.84,0,-16972,1931,1850,1780,1699,1629,1815,1664,29,530,100,1200,1,1,29490202,525,-444.75,0.76,12,1.42,-4.00,2340.00,3490,20240507,-49.03,1330,20241210,33.76,1940,-8.30,20250320,1372,29.66,20250409,3475,-48.81,20240508,1330,33.76,20241210,1.93,Y,271830,100,29 억,,246483,N,N,0,N,00,N 20250508,151000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1776,6,2,0.34,697945828,394559,36.21,1763,1807,1727,2300,1239,1770,1768.92,0.84,0,-16638,1931,1850,1780,1699,1629,1815,1664,29,530,100,1200,1,1,29490202,524,-444.00,0.76,12,1.34,-4.00,2340.00,3490,20240507,-49.11,1330,20241210,33.53,1940,-8.45,20250320,1372,29.45,20250409,3475,-48.89,20240508,1330,33.53,20241210,1.93,Y,271830,100,29 억,,246483,N,N,0,N,00,N 20250508,140956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1774,4,2,0.23,635386885,359225,32.97,1763,1807,1727,2300,1239,1770,1768.76,0.84,0,-18801,1931,1850,1780,1699,1629,1815,1664,29,530,100,1200,1,1,29490202,523,-443.50,0.76,12,1.22,-4.00,2340.00,3490,20240507,-49.17,1330,20241210,33.38,1940,-8.56,20250320,1372,29.30,20250409,3475,-48.95,20240508,1330,33.38,20241210,1.93,Y,271830,100,29 억,,246483,N,N,0,N,00,N diff --git a/271940/price/prices-20250501.csv b/271940/price/prices-20250501.csv index 79ed49d98fd3..e0b9d31b1ca3 100644 --- a/271940/price/prices-20250501.csv +++ b/271940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160954,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13120,-240,5,-1.80,477874780,36331,78.44,13300,13360,13100,17360,9360,13360,13153.37,4.06,0,-3325,13673,13516,13283,13126,12893,13595,13205,182,4000,500,9880,10,1,36313190,4764,262.40,1.50,12,0.10,50.00,8743.00,28400,20240528,-53.80,12090,20250409,8.52,17340,-24.34,20250107,12090,8.52,20250409,28400,-53.80,20240528,12090,8.52,20250409,0.60,Y,271940,500,181 억,,1475539,N,N,6136,N,00,N +20250509,151006,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13140,-220,5,-1.65,448574460,34098,73.62,13300,13360,13100,17360,9360,13360,13155.45,4.06,0,-3927,13673,13516,13283,13126,12893,13595,13205,182,4000,500,9880,10,1,36313190,4772,262.80,1.50,12,0.09,50.00,8743.00,28400,20240528,-53.73,12090,20250409,8.68,17340,-24.22,20250107,12090,8.68,20250409,28400,-53.73,20240528,12090,8.68,20250409,0.60,Y,271940,500,181 억,,1475539,N,N,6333,N,00,N +20250509,141002,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13130,-230,5,-1.72,336635580,25567,55.20,13300,13360,13110,17360,9360,13360,13166.80,4.06,0,-4857,13673,13516,13283,13126,12893,13595,13205,182,4000,500,9880,10,1,36313190,4768,262.60,1.50,12,0.07,50.00,8743.00,28400,20240528,-53.77,12090,20250409,8.60,17340,-24.28,20250107,12090,8.60,20250409,28400,-53.77,20240528,12090,8.60,20250409,0.60,Y,271940,500,181 억,,1475539,N,N,6333,N,00,N +20250509,131000,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13130,-230,5,-1.72,288929600,21933,47.36,13300,13360,13110,17360,9360,13360,13173.28,4.06,0,-3989,13673,13516,13283,13126,12893,13595,13205,182,4000,500,9880,10,1,36313190,4768,262.60,1.50,12,0.06,50.00,8743.00,28400,20240528,-53.77,12090,20250409,8.60,17340,-24.28,20250107,12090,8.60,20250409,28400,-53.77,20240528,12090,8.60,20250409,0.60,Y,271940,500,181 억,,1475539,N,N,6333,N,00,N +20250509,121003,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13180,-180,5,-1.35,256899120,19496,42.09,13300,13360,13110,17360,9360,13360,13177.02,4.06,0,-4137,13673,13516,13283,13126,12893,13595,13205,182,4000,500,9880,10,1,36313190,4786,263.60,1.51,12,0.05,50.00,8743.00,28400,20240528,-53.59,12090,20250409,9.02,17340,-23.99,20250107,12090,9.02,20250409,28400,-53.59,20240528,12090,9.02,20250409,0.60,Y,271940,500,181 억,,1475539,N,N,6333,N,00,N +20250509,110959,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13120,-240,5,-1.80,201063890,15257,32.94,13300,13360,13110,17360,9360,13360,13178.47,4.06,0,-5943,13673,13516,13283,13126,12893,13595,13205,182,4000,500,9880,10,1,36313190,4764,262.40,1.50,12,0.04,50.00,8743.00,28400,20240528,-53.80,12090,20250409,8.52,17340,-24.34,20250107,12090,8.52,20250409,28400,-53.80,20240528,12090,8.52,20250409,0.60,Y,271940,500,181 억,,1475539,N,N,6333,N,00,N +20250509,101003,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13140,-220,5,-1.65,118457490,8963,19.35,13300,13360,13130,17360,9360,13360,13216.28,4.06,0,-4663,13673,13516,13283,13126,12893,13595,13205,182,4000,500,9880,10,1,36313190,4772,262.80,1.50,12,0.02,50.00,8743.00,28400,20240528,-53.73,12090,20250409,8.68,17340,-24.22,20250107,12090,8.68,20250409,28400,-53.73,20240528,12090,8.68,20250409,0.60,Y,271940,500,181 억,,1475539,N,N,6333,N,00,N +20250509,091006,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13320,-40,5,-0.30,15692090,1179,2.55,13300,13350,13270,17360,9360,13360,13309.66,4.06,0,-103,13673,13516,13283,13126,12893,13595,13205,182,4000,500,9880,10,1,36313190,4837,266.40,1.52,12,0.00,50.00,8743.00,28400,20240528,-53.10,12090,20250409,10.17,17340,-23.18,20250107,12090,10.17,20250409,28400,-53.10,20240528,12090,10.17,20250409,0.60,Y,271940,500,181 억,,1475539,N,N,6333,N,00,N 20250508,160948,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13360,30,2,0.23,616931275,46316,83.33,13050,13440,13050,17320,9340,13330,13320.05,4.08,0,-663,13723,13526,13223,13026,12723,13375,12875,182,3990,500,9860,10,1,36313190,4851,267.20,1.53,12,0.13,50.00,8743.00,28400,20240528,-52.96,12090,20250409,10.50,17340,-22.95,20250107,12090,10.50,20250409,28400,-52.96,20240528,12090,10.50,20250409,0.61,Y,271940,500,181 억,,1479801,N,N,6333,N,00,N 20250508,151000,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13350,20,2,0.15,492562295,37003,66.57,13050,13440,13050,17320,9340,13330,13311.42,4.08,0,-923,13723,13526,13223,13026,12723,13375,12875,182,3990,500,9860,10,1,36313190,4848,267.00,1.53,12,0.10,50.00,8743.00,28400,20240528,-52.99,12090,20250409,10.42,17340,-23.01,20250107,12090,10.42,20250409,28400,-52.99,20240528,12090,10.42,20250409,0.61,Y,271940,500,181 억,,1479801,N,N,4890,N,00,N 20250508,140957,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13340,10,2,0.08,403838395,30347,54.60,13050,13440,13050,17320,9340,13330,13307.36,4.08,0,-2609,13723,13526,13223,13026,12723,13375,12875,182,3990,500,9860,10,1,36313190,4844,266.80,1.53,12,0.08,50.00,8743.00,28400,20240528,-53.03,12090,20250409,10.34,17340,-23.07,20250107,12090,10.34,20250409,28400,-53.03,20240528,12090,10.34,20250409,0.61,Y,271940,500,181 억,,1479801,N,N,4890,N,00,N diff --git a/271980/price/prices-20250501.csv b/271980/price/prices-20250501.csv index 036742850e5a..ea196191a425 100644 --- a/271980/price/prices-20250501.csv +++ b/271980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160954,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12140,-40,5,-0.33,303928850,25113,104.35,12130,12360,12030,15830,8530,12180,12102.45,0.70,0,-6189,12493,12336,12243,12086,11993,12290,12040,74,3650,500,7790,10,1,14704872,1785,-5.96,0.93,12,0.17,-2038.00,13123.00,18550,20240508,-34.56,10120,20241209,19.96,16290,-25.48,20250403,10390,16.84,20250317,17990,-32.52,20240509,10120,19.96,20241209,1.30,Y,271980,500,73 억,,103480,N,N,897,N,00,N +20250509,151006,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12110,-70,5,-0.57,289719270,23942,99.49,12130,12360,12030,15830,8530,12180,12100.88,0.70,0,-6388,12493,12336,12243,12086,11993,12290,12040,74,3650,500,7790,10,1,14704872,1781,-5.94,0.92,12,0.16,-2038.00,13123.00,18550,20240508,-34.72,10120,20241209,19.66,16290,-25.66,20250403,10390,16.55,20250317,17990,-32.68,20240509,10120,19.66,20241209,1.30,Y,271980,500,73 억,,103480,N,N,783,N,00,N +20250509,141002,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12060,-120,5,-0.99,253531670,20949,87.05,12130,12360,12030,15830,8530,12180,12102.33,0.70,0,-6682,12493,12336,12243,12086,11993,12290,12040,74,3650,500,7790,10,1,14704872,1773,-5.92,0.92,12,0.14,-2038.00,13123.00,18550,20240508,-34.99,10120,20241209,19.17,16290,-25.97,20250403,10390,16.07,20250317,17990,-32.96,20240509,10120,19.17,20241209,1.30,Y,271980,500,73 억,,103480,N,N,783,N,00,N +20250509,131001,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12090,-90,5,-0.74,227393470,18787,78.07,12130,12360,12030,15830,8530,12180,12103.77,0.70,0,-7244,12493,12336,12243,12086,11993,12290,12040,74,3650,500,7790,10,1,14704872,1778,-5.93,0.92,12,0.13,-2038.00,13123.00,18550,20240508,-34.82,10120,20241209,19.47,16290,-25.78,20250403,10390,16.36,20250317,17990,-32.80,20240509,10120,19.47,20241209,1.30,Y,271980,500,73 억,,103480,N,N,783,N,00,N +20250509,121003,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12110,-70,5,-0.57,184318650,15221,63.25,12130,12360,12030,15830,8530,12180,12109.50,0.70,0,-6590,12493,12336,12243,12086,11993,12290,12040,74,3650,500,7790,10,1,14704872,1781,-5.94,0.92,12,0.10,-2038.00,13123.00,18550,20240508,-34.72,10120,20241209,19.66,16290,-25.66,20250403,10390,16.55,20250317,17990,-32.68,20240509,10120,19.66,20241209,1.30,Y,271980,500,73 억,,103480,N,N,783,N,00,N +20250509,110959,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12100,-80,5,-0.66,175417840,14485,60.19,12130,12360,12030,15830,8530,12180,12110.31,0.70,0,-6607,12493,12336,12243,12086,11993,12290,12040,74,3650,500,7790,10,1,14704872,1779,-5.94,0.92,12,0.10,-2038.00,13123.00,18550,20240508,-34.77,10120,20241209,19.57,16290,-25.72,20250403,10390,16.46,20250317,17990,-32.74,20240509,10120,19.57,20241209,1.30,Y,271980,500,73 억,,103480,N,N,783,N,00,N +20250509,101003,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12080,-100,5,-0.82,108784930,8967,37.26,12130,12360,12050,15830,8530,12180,12131.70,0.70,0,-4937,12493,12336,12243,12086,11993,12290,12040,74,3650,500,7790,10,1,14704872,1776,-5.93,0.92,12,0.06,-2038.00,13123.00,18550,20240508,-34.88,10120,20241209,19.37,16290,-25.84,20250403,10390,16.27,20250317,17990,-32.85,20240509,10120,19.37,20241209,1.30,Y,271980,500,73 억,,103480,N,N,783,N,00,N +20250509,091006,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12200,20,2,0.16,20439920,1678,6.97,12130,12360,12130,15830,8530,12180,12181.12,0.70,0,-1125,12493,12336,12243,12086,11993,12290,12040,74,3650,500,7790,10,1,14704872,1794,-5.99,0.93,12,0.01,-2038.00,13123.00,18550,20240508,-34.23,10120,20241209,20.55,16290,-25.11,20250403,10390,17.42,20250317,17990,-32.18,20240509,10120,20.55,20241209,1.30,Y,271980,500,73 억,,103480,N,N,783,N,00,N 20250508,160949,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12180,-130,5,-1.06,294229150,24046,41.61,12310,12400,12150,16000,8620,12310,12236.26,0.74,0,-3767,12703,12506,12263,12066,11823,12530,12090,74,3690,500,7870,10,1,14704872,1791,-5.98,0.93,12,0.16,-2038.00,13123.00,18550,20240508,-34.34,10120,20241209,20.36,16290,-25.23,20250403,10390,17.23,20250317,18550,-34.34,20240508,10120,20.36,20241209,1.29,Y,271980,500,73 억,,108681,N,N,783,N,00,N 20250508,151000,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12260,-50,5,-0.41,263190630,21501,37.21,12310,12400,12150,16000,8620,12310,12240.86,0.74,0,-3459,12703,12506,12263,12066,11823,12530,12090,74,3690,500,7870,10,1,14704872,1803,-6.02,0.93,12,0.15,-2038.00,13123.00,18550,20240508,-33.91,10120,20241209,21.15,16290,-24.74,20250403,10390,18.00,20250317,18550,-33.91,20240508,10120,21.15,20241209,1.29,Y,271980,500,73 억,,108681,N,N,726,N,00,N 20250508,140957,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12250,-60,5,-0.49,191269250,15608,27.01,12310,12400,12150,16000,8620,12310,12254.56,0.74,0,-3277,12703,12506,12263,12066,11823,12530,12090,74,3690,500,7870,10,1,14704872,1801,-6.01,0.93,12,0.11,-2038.00,13123.00,18550,20240508,-33.96,10120,20241209,21.05,16290,-24.80,20250403,10390,17.90,20250317,18550,-33.96,20240508,10120,21.05,20241209,1.29,Y,271980,500,73 억,,108681,N,N,726,N,00,N diff --git a/272110/price/prices-20250501.csv b/272110/price/prices-20250501.csv index ba4f9fe4cdc4..67e288f75b07 100644 --- a/272110/price/prices-20250501.csv +++ b/272110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17260,250,2,1.47,768089460,45215,66.88,17100,17320,16670,22100,11910,17010,16986.86,4.02,0,1419,17830,17420,17040,16630,16250,17625,16835,40,5090,500,12240,10,1,8025395,1385,12.79,1.86,12,0.56,1349.00,9261.00,23150,20240614,-25.44,11550,20241204,49.44,18600,-7.20,20250324,13200,30.76,20250203,23150,-25.44,20240614,11550,49.44,20241204,2.64,Y,272110,500,40 억,,322484,N,N,5402,N,00,N +20250509,151006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17280,270,2,1.59,731202460,43081,63.73,17100,17290,16670,22100,11910,17010,16972.74,4.02,0,1452,17830,17420,17040,16630,16250,17625,16835,40,5090,500,12240,10,1,8025395,1387,12.81,1.87,12,0.54,1349.00,9261.00,23150,20240614,-25.36,11550,20241204,49.61,18600,-7.10,20250324,13200,30.91,20250203,23150,-25.36,20240614,11550,49.61,20241204,2.64,Y,272110,500,40 억,,322484,N,N,5402,N,00,N +20250509,141002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16910,-100,5,-0.59,484263100,28632,42.35,17100,17130,16670,22100,11910,17010,16913.35,4.02,0,-538,17830,17420,17040,16630,16250,17625,16835,40,5090,500,12240,10,1,8025395,1357,12.54,1.83,12,0.36,1349.00,9261.00,23150,20240614,-26.95,11550,20241204,46.41,18600,-9.09,20250324,13200,28.11,20250203,23150,-26.95,20240614,11550,46.41,20241204,2.64,Y,272110,500,40 억,,322484,N,N,5402,N,00,N +20250509,131001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16950,-60,5,-0.35,414789920,24527,36.28,17100,17130,16670,22100,11910,17010,16911.56,4.02,0,-1227,17830,17420,17040,16630,16250,17625,16835,40,5090,500,12240,10,1,8025395,1360,12.56,1.83,12,0.31,1349.00,9261.00,23150,20240614,-26.78,11550,20241204,46.75,18600,-8.87,20250324,13200,28.41,20250203,23150,-26.78,20240614,11550,46.75,20241204,2.64,Y,272110,500,40 억,,322484,N,N,5402,N,00,N +20250509,121003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16940,-70,5,-0.41,355713280,21043,31.13,17100,17130,16670,22100,11910,17010,16904.11,4.02,0,-2187,17830,17420,17040,16630,16250,17625,16835,40,5090,500,12240,10,1,8025395,1360,12.56,1.83,12,0.26,1349.00,9261.00,23150,20240614,-26.83,11550,20241204,46.67,18600,-8.92,20250324,13200,28.33,20250203,23150,-26.83,20240614,11550,46.67,20241204,2.64,Y,272110,500,40 억,,322484,N,N,5402,N,00,N +20250509,110959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16980,-30,5,-0.18,280711820,16620,24.58,17100,17130,16670,22100,11910,17010,16890.00,4.02,0,-2393,17830,17420,17040,16630,16250,17625,16835,40,5090,500,12240,10,1,8025395,1363,12.59,1.83,12,0.21,1349.00,9261.00,23150,20240614,-26.65,11550,20241204,47.01,18600,-8.71,20250324,13200,28.64,20250203,23150,-26.65,20240614,11550,47.01,20241204,2.64,Y,272110,500,40 억,,322484,N,N,5402,N,00,N +20250509,101003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16700,-310,5,-1.82,124378240,7382,10.92,17100,17130,16700,22100,11910,17010,16848.85,4.02,0,-1107,17830,17420,17040,16630,16250,17625,16835,40,5090,500,12240,10,1,8025395,1340,12.38,1.80,12,0.09,1349.00,9261.00,23150,20240614,-27.86,11550,20241204,44.59,18600,-10.22,20250324,13200,26.52,20250203,23150,-27.86,20240614,11550,44.59,20241204,2.64,Y,272110,500,40 억,,322484,N,N,5402,N,00,N +20250509,091006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16910,-100,5,-0.59,12547920,739,1.09,17100,17130,16910,22100,11910,17010,16979.59,4.02,0,-391,17830,17420,17040,16630,16250,17625,16835,40,5090,500,12240,10,1,8025395,1357,12.54,1.83,12,0.01,1349.00,9261.00,23150,20240614,-26.95,11550,20241204,46.41,18600,-9.09,20250324,13200,28.11,20250203,23150,-26.95,20240614,11550,46.41,20241204,2.64,Y,272110,500,40 억,,322484,N,N,5402,N,00,N 20250508,160949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17010,340,2,2.04,1138392140,67602,65.99,16660,17450,16660,21650,11670,16670,16839.62,3.76,0,21287,17563,17116,16403,15956,15243,17340,16180,40,4980,500,12000,10,1,8025395,1365,12.61,1.84,12,0.84,1349.00,9261.00,23150,20240614,-26.52,11550,20241204,47.27,18600,-8.55,20250324,13200,28.86,20250203,23150,-26.52,20240614,11550,47.27,20241204,2.64,Y,272110,500,40 억,,301896,N,N,5402,N,00,N 20250508,151001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17000,330,2,1.98,1035364040,61587,60.12,16660,17450,16660,21650,11670,16670,16811.41,3.76,0,20380,17563,17116,16403,15956,15243,17340,16180,40,4980,500,12000,10,1,8025395,1364,12.60,1.84,12,0.77,1349.00,9261.00,23150,20240614,-26.57,11550,20241204,47.19,18600,-8.60,20250324,13200,28.79,20250203,23150,-26.57,20240614,11550,47.19,20241204,2.64,Y,272110,500,40 억,,301896,N,N,3410,N,00,N 20250508,140957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16920,250,2,1.50,816639570,48697,47.54,16660,17450,16660,21650,11670,16670,16769.81,3.76,0,20350,17563,17116,16403,15956,15243,17340,16180,40,4980,500,12000,10,1,8025395,1358,12.54,1.83,12,0.61,1349.00,9261.00,23150,20240614,-26.91,11550,20241204,46.49,18600,-9.03,20250324,13200,28.18,20250203,23150,-26.91,20240614,11550,46.49,20241204,2.64,Y,272110,500,40 억,,301896,N,N,3410,N,00,N diff --git a/272210/price/prices-20250501.csv b/272210/price/prices-20250501.csv index 3b8414c779d2..48823063755d 100644 --- a/272210/price/prices-20250501.csv +++ b/272210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160955,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,46850,1600,2,3.54,141625212975,3058209,85.16,45600,47450,45250,58800,31700,45250,46309.59,7.52,0,264024,46783,46016,45333,44566,43883,45675,44225,9446,13550,5000,33480,50,1,188919389,88509,19.48,3.51,12,1.62,2405.00,13361.00,47450,20250509,-1.26,16530,20240909,183.42,47450,-1.26,20250509,22550,107.76,20250102,47450,-1.26,20250509,16530,183.42,20240909,1.88,Y,272210,5000,9445 억,,14204033,N,N,71789,N,00,N +20250509,151007,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,46700,1450,2,3.20,132731186625,2868430,79.88,45600,47450,45250,58800,31700,45250,46273.11,7.52,0,208325,46783,46016,45333,44566,43883,45675,44225,9446,13550,5000,33480,50,1,188919389,88225,19.42,3.50,12,1.52,2405.00,13361.00,47450,20250509,-1.58,16530,20240909,182.52,47450,-1.58,20250509,22550,107.10,20250102,47450,-1.58,20250509,16530,182.52,20240909,1.88,Y,272210,5000,9445 억,,14204033,N,N,121189,N,00,N +20250509,141003,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,46200,950,2,2.10,80981549650,1764457,49.14,45600,46400,45250,58800,31700,45250,45896.02,7.52,0,63426,46783,46016,45333,44566,43883,45675,44225,9446,13550,5000,33480,50,1,188919389,87281,19.21,3.46,12,0.93,2405.00,13361.00,46400,20250509,-0.43,16530,20240909,179.49,46400,-0.43,20250509,22550,104.88,20250102,46400,-0.43,20250509,16530,179.49,20240909,1.88,Y,272210,5000,9445 억,,14204033,N,N,121189,N,00,N +20250509,131001,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,45800,550,2,1.22,71510996475,1558272,43.39,45600,46400,45250,58800,31700,45250,45891.22,7.52,0,-19365,46783,46016,45333,44566,43883,45675,44225,9446,13550,5000,33480,50,1,188919389,86525,19.04,3.43,12,0.82,2405.00,13361.00,46400,20250509,-1.29,16530,20240909,177.07,46400,-1.29,20250509,22550,103.10,20250102,46400,-1.29,20250509,16530,177.07,20240909,1.88,Y,272210,5000,9445 억,,14204033,N,N,121189,N,00,N +20250509,121003,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,45900,650,2,1.44,64690241850,1409179,39.24,45600,46400,45250,58800,31700,45250,45906.33,7.52,0,-58910,46783,46016,45333,44566,43883,45675,44225,9446,13550,5000,33480,50,1,188919389,86714,19.09,3.44,12,0.75,2405.00,13361.00,46400,20250509,-1.08,16530,20240909,177.68,46400,-1.08,20250509,22550,103.55,20250102,46400,-1.08,20250509,16530,177.68,20240909,1.88,Y,272210,5000,9445 억,,14204033,N,N,121189,N,00,N +20250509,111000,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,45700,450,2,0.99,57899251375,1261219,35.12,45600,46400,45250,58800,31700,45250,45907.37,7.52,0,-89974,46783,46016,45333,44566,43883,45675,44225,9446,13550,5000,33480,50,1,188919389,86336,19.00,3.42,12,0.67,2405.00,13361.00,46400,20250509,-1.51,16530,20240909,176.47,46400,-1.51,20250509,22550,102.66,20250102,46400,-1.51,20250509,16530,176.47,20240909,1.88,Y,272210,5000,9445 억,,14204033,N,N,121189,N,00,N +20250509,101004,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,45600,350,2,0.77,49244851975,1071847,29.85,45600,46400,45250,58800,31700,45250,45943.92,7.52,0,-98232,46783,46016,45333,44566,43883,45675,44225,9446,13550,5000,33480,50,1,188919389,86147,18.96,3.41,12,0.57,2405.00,13361.00,46400,20250509,-1.72,16530,20240909,175.86,46400,-1.72,20250509,22550,102.22,20250102,46400,-1.72,20250509,16530,175.86,20240909,1.88,Y,272210,5000,9445 억,,14204033,N,N,121189,N,00,N +20250509,091007,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,45800,550,2,1.22,13606202375,296846,8.27,45600,46200,45250,58800,31700,45250,45835.90,7.52,0,-35687,46783,46016,45333,44566,43883,45675,44225,9446,13550,5000,33480,50,1,188919389,86525,19.04,3.43,12,0.16,2405.00,13361.00,46200,20250509,-0.87,16530,20240909,177.07,46200,-0.87,20250509,22550,103.10,20250102,46200,-0.87,20250509,16530,177.07,20240909,1.88,Y,272210,5000,9445 억,,14204033,N,N,121189,N,00,N 20250508,160949,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,45250,600,2,1.34,163251006600,3590955,71.73,45900,46100,44650,58000,31300,44650,45461.84,7.37,0,93883,46850,45750,43800,42700,40750,46300,43250,9446,13350,5000,33040,50,1,188919389,85486,18.81,3.39,12,1.90,2405.00,13361.00,46100,20250508,-1.84,16530,20240909,173.74,46100,-1.84,20250508,22550,100.67,20250102,46100,-1.84,20250508,16530,173.74,20240909,2.02,Y,272210,5000,9445 억,,13914586,N,N,121189,N,00,N 20250508,151001,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,45050,400,2,0.90,144137101225,3168402,63.29,45900,46100,44650,58000,31300,44650,45492.13,7.37,0,197288,46850,45750,43800,42700,40750,46300,43250,9446,13350,5000,33040,50,1,188919389,85108,18.73,3.37,12,1.68,2405.00,13361.00,46100,20250508,-2.28,16530,20240909,172.53,46100,-2.28,20250508,22550,99.78,20250102,46100,-2.28,20250508,16530,172.53,20240909,2.02,Y,272210,5000,9445 억,,13914586,N,N,73778,N,00,N 20250508,140957,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,45825,1175,2,2.63,120466479875,2645339,52.84,45900,46100,44650,58000,31300,44650,45539.25,7.37,0,101750,46850,45750,43800,42700,40750,46300,43250,9446,13350,5000,33040,50,1,188919389,86572,19.05,3.43,12,1.40,2405.00,13361.00,46100,20250508,-0.60,16530,20240909,177.22,46100,-0.60,20250508,22550,103.22,20250102,46100,-0.60,20250508,16530,177.22,20240909,2.02,Y,272210,5000,9445 억,,13914586,N,N,73778,N,00,N diff --git a/272290/price/prices-20250501.csv b/272290/price/prices-20250501.csv index 2d87b8cdb443..2648e39ed09b 100644 --- a/272290/price/prices-20250501.csv +++ b/272290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160955,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23850,100,2,0.42,1418462925,59878,98.18,23850,23950,23550,30850,16650,23750,23688.95,14.80,0,3520,24150,23950,23700,23500,23250,23975,23525,101,7100,500,17570,50,1,20227658,4824,6.82,0.96,12,0.30,3498.00,24842.00,41350,20240628,-42.32,18200,20241210,31.04,32200,-25.93,20250211,19410,22.87,20250102,41350,-42.32,20240628,18200,31.04,20241210,2.46,Y,272290,500,101 억,,2994322,N,N,2943,N,00,N +20250509,151007,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23800,50,2,0.21,1328336025,56096,91.98,23850,23950,23550,30850,16650,23750,23679.69,14.80,0,2421,24150,23950,23700,23500,23250,23975,23525,101,7100,500,17570,50,1,20227658,4814,6.80,0.96,12,0.28,3498.00,24842.00,41350,20240628,-42.44,18200,20241210,30.77,32200,-26.09,20250211,19410,22.62,20250102,41350,-42.44,20240628,18200,30.77,20241210,2.46,Y,272290,500,101 억,,2994322,N,N,3556,N,00,N +20250509,141003,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23700,-50,5,-0.21,1129871825,47734,78.27,23850,23950,23550,30850,16650,23750,23670.17,14.80,0,410,24150,23950,23700,23500,23250,23975,23525,101,7100,500,17570,50,1,20227658,4794,6.78,0.95,12,0.24,3498.00,24842.00,41350,20240628,-42.68,18200,20241210,30.22,32200,-26.40,20250211,19410,22.10,20250102,41350,-42.68,20240628,18200,30.22,20241210,2.46,Y,272290,500,101 억,,2994322,N,N,3556,N,00,N +20250509,131002,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23700,-50,5,-0.21,1002875175,42377,69.49,23850,23950,23550,30850,16650,23750,23665.55,14.80,0,-467,24150,23950,23700,23500,23250,23975,23525,101,7100,500,17570,50,1,20227658,4794,6.78,0.95,12,0.21,3498.00,24842.00,41350,20240628,-42.68,18200,20241210,30.22,32200,-26.40,20250211,19410,22.10,20250102,41350,-42.68,20240628,18200,30.22,20241210,2.46,Y,272290,500,101 억,,2994322,N,N,3556,N,00,N +20250509,121004,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23650,-100,5,-0.42,784293325,33149,54.35,23850,23950,23550,30850,16650,23750,23659.64,14.80,0,-3884,24150,23950,23700,23500,23250,23975,23525,101,7100,500,17570,50,1,20227658,4784,6.76,0.95,12,0.16,3498.00,24842.00,41350,20240628,-42.81,18200,20241210,29.95,32200,-26.55,20250211,19410,21.84,20250102,41350,-42.81,20240628,18200,29.95,20241210,2.46,Y,272290,500,101 억,,2994322,N,N,3556,N,00,N +20250509,111000,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23600,-150,5,-0.63,483729850,20421,33.48,23850,23950,23550,30850,16650,23750,23687.86,14.80,0,-3625,24150,23950,23700,23500,23250,23975,23525,101,7100,500,17570,50,1,20227658,4774,6.75,0.95,12,0.10,3498.00,24842.00,41350,20240628,-42.93,18200,20241210,29.67,32200,-26.71,20250211,19410,21.59,20250102,41350,-42.93,20240628,18200,29.67,20241210,2.46,Y,272290,500,101 억,,2994322,N,N,3556,N,00,N +20250509,101004,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23650,-100,5,-0.42,288292400,12146,19.92,23850,23950,23550,30850,16650,23750,23735.58,14.80,0,-959,24150,23950,23700,23500,23250,23975,23525,101,7100,500,17570,50,1,20227658,4784,6.76,0.95,12,0.06,3498.00,24842.00,41350,20240628,-42.81,18200,20241210,29.95,32200,-26.55,20250211,19410,21.84,20250102,41350,-42.81,20240628,18200,29.95,20241210,2.46,Y,272290,500,101 억,,2994322,N,N,3556,N,00,N +20250509,091007,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23900,150,2,0.63,51040400,2143,3.51,23850,23950,23700,30850,16650,23750,23817.27,14.80,0,833,24150,23950,23700,23500,23250,23975,23525,101,7100,500,17570,50,1,20227658,4834,6.83,0.96,12,0.01,3498.00,24842.00,41350,20240628,-42.20,18200,20241210,31.32,32200,-25.78,20250211,19410,23.13,20250102,41350,-42.20,20240628,18200,31.32,20241210,2.46,Y,272290,500,101 억,,2994322,N,N,3556,N,00,N 20250508,160949,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23750,200,2,0.85,1444817525,60987,68.33,23750,23900,23450,30600,16500,23550,23690.46,14.86,0,-7106,24416,23982,23366,22932,22316,24200,23150,101,7050,500,17420,50,1,20227658,4804,6.79,0.96,12,0.30,3498.00,24842.00,41350,20240628,-42.56,18200,20241210,30.49,32200,-26.24,20250211,19410,22.36,20250102,41350,-42.56,20240628,18200,30.49,20241210,2.59,Y,272290,500,101 억,,3005957,N,N,3556,N,00,N 20250508,151001,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23750,200,2,0.85,1260723275,53235,59.64,23750,23900,23450,30600,16500,23550,23682.23,14.86,0,-6807,24416,23982,23366,22932,22316,24200,23150,101,7050,500,17420,50,1,20227658,4804,6.79,0.96,12,0.26,3498.00,24842.00,41350,20240628,-42.56,18200,20241210,30.49,32200,-26.24,20250211,19410,22.36,20250102,41350,-42.56,20240628,18200,30.49,20241210,2.59,Y,272290,500,101 억,,3005957,N,N,6331,N,00,N 20250508,140958,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23750,200,2,0.85,1100562025,46500,52.10,23750,23900,23450,30600,16500,23550,23668.00,14.86,0,-5736,24416,23982,23366,22932,22316,24200,23150,101,7050,500,17420,50,1,20227658,4804,6.79,0.96,12,0.23,3498.00,24842.00,41350,20240628,-42.56,18200,20241210,30.49,32200,-26.24,20250211,19410,22.36,20250102,41350,-42.56,20240628,18200,30.49,20241210,2.59,Y,272290,500,101 억,,3005957,N,N,6331,N,00,N diff --git a/272450/price/prices-20250501.csv b/272450/price/prices-20250501.csv index 40a7a7e80263..02142bf3533f 100644 --- a/272450/price/prices-20250501.csv +++ b/272450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160955,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9190,-210,5,-2.23,714232810,77526,68.00,9380,9380,9110,12220,6580,9400,9212.82,8.60,-22060,-14419,9820,9610,9490,9280,9160,9550,9220,522,2820,1000,6950,10,1,52200000,4797,5.01,1.99,12,0.15,1834.00,4614.00,14270,20240502,-35.60,7990,20250409,15.02,10600,-13.30,20250124,7990,15.02,20250409,13920,-33.98,20240509,7990,15.02,20250409,0.32,Y,272450,1000,522 억,,2244275,N,N,1702,N,00,N +20250509,151007,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9190,-210,5,-2.23,692800790,75193,65.96,9380,9380,9110,12220,6580,9400,9213.63,8.60,-21188,-13593,9820,9610,9490,9280,9160,9550,9220,522,2820,1000,6950,10,1,52200000,4797,5.01,1.99,12,0.14,1834.00,4614.00,14270,20240502,-35.60,7990,20250409,15.02,10600,-13.30,20250124,7990,15.02,20250409,13920,-33.98,20240509,7990,15.02,20250409,0.32,Y,272450,1000,522 억,,2245147,N,N,1428,N,00,N +20250509,141003,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9210,-190,5,-2.02,591470990,64172,56.29,9380,9380,9110,12220,6580,9400,9216.96,8.62,-16354,-10717,9820,9610,9490,9280,9160,9550,9220,522,2820,1000,6950,10,1,52200000,4808,5.02,2.00,12,0.12,1834.00,4614.00,14270,20240502,-35.46,7990,20250409,15.27,10600,-13.11,20250124,7990,15.27,20250409,13920,-33.84,20240509,7990,15.27,20250409,0.32,Y,272450,1000,522 억,,2249981,N,N,1428,N,00,N +20250509,131002,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9230,-170,5,-1.81,539798430,58569,51.38,9380,9380,9110,12220,6580,9400,9216.45,8.63,-13598,-9559,9820,9610,9490,9280,9160,9550,9220,522,2820,1000,6950,10,1,52200000,4818,5.03,2.00,12,0.11,1834.00,4614.00,14270,20240502,-35.32,7990,20250409,15.52,10600,-12.92,20250124,7990,15.52,20250409,13920,-33.69,20240509,7990,15.52,20250409,0.32,Y,272450,1000,522 억,,2252737,N,N,1428,N,00,N +20250509,121004,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9250,-150,5,-1.60,478991845,51987,45.60,9380,9380,9110,12220,6580,9400,9213.69,8.64,-11327,-9096,9820,9610,9490,9280,9160,9550,9220,522,2820,1000,6950,10,1,52200000,4829,5.04,2.00,12,0.10,1834.00,4614.00,14270,20240502,-35.18,7990,20250409,15.77,10600,-12.74,20250124,7990,15.77,20250409,13920,-33.55,20240509,7990,15.77,20250409,0.32,Y,272450,1000,522 억,,2255008,N,N,1428,N,00,N +20250509,111000,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9190,-210,5,-2.23,394149670,42796,37.54,9380,9380,9110,12220,6580,9400,9209.97,8.65,-9974,-9099,9820,9610,9490,9280,9160,9550,9220,522,2820,1000,6950,10,1,52200000,4797,5.01,1.99,12,0.08,1834.00,4614.00,14270,20240502,-35.60,7990,20250409,15.02,10600,-13.30,20250124,7990,15.02,20250409,13920,-33.98,20240509,7990,15.02,20250409,0.32,Y,272450,1000,522 억,,2256361,N,N,1428,N,00,N +20250509,101004,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9200,-200,5,-2.13,208410455,22496,19.73,9380,9380,9200,12220,6580,9400,9264.33,8.65,-9261,-9060,9820,9610,9490,9280,9160,9550,9220,522,2820,1000,6950,10,1,52200000,4802,5.02,1.99,12,0.04,1834.00,4614.00,14270,20240502,-35.53,7990,20250409,15.14,10600,-13.21,20250124,7990,15.14,20250409,13920,-33.91,20240509,7990,15.14,20250409,0.32,Y,272450,1000,522 억,,2257074,N,N,1428,N,00,N +20250509,091007,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9310,-90,5,-0.96,44326410,4747,4.16,9380,9380,9310,12220,6580,9400,9337.77,8.67,-3414,-3820,9820,9610,9490,9280,9160,9550,9220,522,2820,1000,6950,10,1,52200000,4860,5.08,2.02,12,0.01,1834.00,4614.00,14270,20240502,-34.76,7990,20250409,16.52,10600,-12.17,20250124,7990,16.52,20250409,13920,-33.12,20240509,7990,16.52,20250409,0.32,Y,272450,1000,522 억,,2262921,N,N,1428,N,00,N 20250508,160950,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9400,-180,5,-1.88,1021536800,108208,22.85,9700,9700,9370,12450,6710,9580,9440.49,8.69,-16691,-18305,9880,9730,9500,9350,9120,9805,9425,522,2870,1000,7080,10,1,52200000,4907,5.13,2.04,12,0.21,1834.00,4614.00,14270,20240502,-34.13,7990,20250409,17.65,10600,-11.32,20250124,7990,17.65,20250409,14100,-33.33,20240508,7990,17.65,20250409,0.32,Y,272450,1000,522 억,,2267527,N,N,1428,N,00,N 20250508,151001,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9390,-190,5,-1.98,974022410,103150,21.78,9700,9700,9370,12450,6710,9580,9442.78,8.69,-15317,-17163,9880,9730,9500,9350,9120,9805,9425,522,2870,1000,7080,10,1,52200000,4902,5.12,2.04,12,0.20,1834.00,4614.00,14270,20240502,-34.20,7990,20250409,17.52,10600,-11.42,20250124,7990,17.52,20250409,14100,-33.40,20240508,7990,17.52,20250409,0.32,Y,272450,1000,522 억,,2268901,N,N,128,N,00,N 20250508,140958,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9420,-160,5,-1.67,709761900,75025,15.84,9700,9700,9390,12450,6710,9580,9460.34,8.72,-7976,-12711,9880,9730,9500,9350,9120,9805,9425,522,2870,1000,7080,10,1,52200000,4917,5.14,2.04,12,0.14,1834.00,4614.00,14270,20240502,-33.99,7990,20250409,17.90,10600,-11.13,20250124,7990,17.90,20250409,14100,-33.19,20240508,7990,17.90,20250409,0.32,Y,272450,1000,522 억,,2276242,N,N,128,N,00,N diff --git a/272550/price/prices-20250501.csv b/272550/price/prices-20250501.csv index 24d7dcbbf87f..daaf3abbc335 100644 --- a/272550/price/prices-20250501.csv +++ b/272550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160955,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13560,-70,5,-0.51,254039870,18835,295.82,13640,13640,13410,17710,9550,13630,13487.51,5.69,0,-6260,13736,13682,13576,13522,13416,13710,13550,789,4080,5000,10080,10,1,15330971,2079,10.47,0.55,12,0.12,1295.00,24544.00,19700,20240802,-31.17,12500,20250414,8.48,16580,-18.21,20250102,12500,8.48,20250414,19700,-31.17,20240802,12500,8.48,20250414,0.15,Y,272550,5000,789 억,,873095,N,N,773,N,00,N +20250509,151007,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13420,-210,5,-1.54,231126920,17132,269.07,13640,13640,13410,17710,9550,13630,13490.95,5.69,0,-5601,13736,13682,13576,13522,13416,13710,13550,789,4080,5000,10080,10,1,15330971,2057,10.36,0.55,12,0.11,1295.00,24544.00,19700,20240802,-31.88,12500,20250414,7.36,16580,-19.06,20250102,12500,7.36,20250414,19700,-31.88,20240802,12500,7.36,20250414,0.15,Y,272550,5000,789 억,,873095,N,N,563,N,00,N +20250509,141003,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13500,-130,5,-0.95,140821400,10421,163.67,13640,13640,13490,17710,9550,13630,13513.23,5.69,0,-4790,13736,13682,13576,13522,13416,13710,13550,789,4080,5000,10080,10,1,15330971,2070,10.42,0.55,12,0.07,1295.00,24544.00,19700,20240802,-31.47,12500,20250414,8.00,16580,-18.58,20250102,12500,8.00,20250414,19700,-31.47,20240802,12500,8.00,20250414,0.15,Y,272550,5000,789 억,,873095,N,N,563,N,00,N +20250509,131002,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13500,-130,5,-0.95,135824600,10051,157.86,13640,13640,13490,17710,9550,13630,13513.54,5.69,0,-4554,13736,13682,13576,13522,13416,13710,13550,789,4080,5000,10080,10,1,15330971,2070,10.42,0.55,12,0.07,1295.00,24544.00,19700,20240802,-31.47,12500,20250414,8.00,16580,-18.58,20250102,12500,8.00,20250414,19700,-31.47,20240802,12500,8.00,20250414,0.15,Y,272550,5000,789 억,,873095,N,N,563,N,00,N +20250509,121004,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13530,-100,5,-0.73,112870120,8352,131.18,13640,13640,13490,17710,9550,13630,13514.14,5.69,0,-3775,13736,13682,13576,13522,13416,13710,13550,789,4080,5000,10080,10,1,15330971,2074,10.45,0.55,12,0.05,1295.00,24544.00,19700,20240802,-31.32,12500,20250414,8.24,16580,-18.40,20250102,12500,8.24,20250414,19700,-31.32,20240802,12500,8.24,20250414,0.15,Y,272550,5000,789 억,,873095,N,N,563,N,00,N +20250509,111000,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13490,-140,5,-1.03,105553130,7810,122.66,13640,13640,13490,17710,9550,13630,13515.13,5.69,0,-3620,13736,13682,13576,13522,13416,13710,13550,789,4080,5000,10080,10,1,15330971,2068,10.42,0.55,12,0.05,1295.00,24544.00,19700,20240802,-31.52,12500,20250414,7.92,16580,-18.64,20250102,12500,7.92,20250414,19700,-31.52,20240802,12500,7.92,20250414,0.15,Y,272550,5000,789 억,,873095,N,N,563,N,00,N +20250509,101004,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13510,-120,5,-0.88,82597810,6110,95.96,13640,13640,13490,17710,9550,13630,13518.46,5.69,0,-2599,13736,13682,13576,13522,13416,13710,13550,789,4080,5000,10080,10,1,15330971,2071,10.43,0.55,12,0.04,1295.00,24544.00,19700,20240802,-31.42,12500,20250414,8.08,16580,-18.52,20250102,12500,8.08,20250414,19700,-31.42,20240802,12500,8.08,20250414,0.15,Y,272550,5000,789 억,,873095,N,N,563,N,00,N +20250509,091007,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13570,-60,5,-0.44,4274530,315,4.95,13640,13640,13530,17710,9550,13630,13569.94,5.69,0,-191,13736,13682,13576,13522,13416,13710,13550,789,4080,5000,10080,10,1,15330971,2080,10.48,0.55,12,0.00,1295.00,24544.00,19700,20240802,-31.12,12500,20250414,8.56,16580,-18.15,20250102,12500,8.56,20250414,19700,-31.12,20240802,12500,8.56,20250414,0.15,Y,272550,5000,789 억,,873095,N,N,563,N,00,N 20250508,160950,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13630,80,2,0.59,84867675,6267,36.06,13470,13630,13470,17610,9490,13550,13541.99,5.88,0,-1552,13683,13616,13533,13466,13383,13650,13500,789,4060,5000,10020,10,1,15330971,2090,10.53,0.56,12,0.04,1295.00,24544.00,19700,20240802,-30.81,12500,20250414,9.04,16580,-17.79,20250102,12500,9.04,20250414,19700,-30.81,20240802,12500,9.04,20250414,0.16,Y,272550,5000,789 억,,900704,N,N,563,N,00,N 20250508,151002,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13530,-20,5,-0.15,70273975,5195,29.89,13470,13590,13470,17610,9490,13550,13527.23,5.88,0,-1902,13683,13616,13533,13466,13383,13650,13500,789,4060,5000,10020,10,1,15330971,2074,10.45,0.55,12,0.03,1295.00,24544.00,19700,20240802,-31.32,12500,20250414,8.24,16580,-18.40,20250102,12500,8.24,20250414,19700,-31.32,20240802,12500,8.24,20250414,0.16,Y,272550,5000,789 억,,900704,N,N,501,N,00,N 20250508,140958,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13540,-10,5,-0.07,43089440,3185,18.33,13470,13590,13470,17610,9490,13550,13528.87,5.88,0,-200,13683,13616,13533,13466,13383,13650,13500,789,4060,5000,10020,10,1,15330971,2076,10.46,0.55,12,0.02,1295.00,24544.00,19700,20240802,-31.27,12500,20250414,8.32,16580,-18.34,20250102,12500,8.32,20250414,19700,-31.27,20240802,12500,8.32,20250414,0.16,Y,272550,5000,789 억,,900704,N,N,501,N,00,N diff --git a/273060/price/prices-20250501.csv b/273060/price/prices-20250501.csv index f431b360ff7c..166d2d773a2b 100644 --- a/273060/price/prices-20250501.csv +++ b/273060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1015,-7,5,-0.68,1092849436,1076247,167.37,1022,1058,998,1328,716,1022,1015.43,1.01,0,-118334,1041,1031,1019,1009,997,1036,1014,50,306,100,630,1,1,50459582,512,23.60,1.07,12,2.13,43.00,945.00,1639,20240425,-38.07,701,20241227,44.79,1186,-14.42,20250424,709,43.16,20250102,1414,-28.22,20240509,701,44.79,20241227,2.18,Y,273060,100,50 억,,509395,N,N,9531,N,00,N +20250509,151008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1002,-20,5,-1.96,986525647,971064,151.01,1022,1058,998,1328,716,1022,1015.92,1.01,0,-119546,1041,1031,1019,1009,997,1036,1014,50,306,100,630,1,1,50459582,506,23.30,1.06,12,1.92,43.00,945.00,1639,20240425,-38.87,701,20241227,42.94,1186,-15.51,20250424,709,41.33,20250102,1414,-29.14,20240509,701,42.94,20241227,2.18,Y,273060,100,50 억,,509395,N,N,3354,N,00,N +20250509,141004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1008,-14,5,-1.37,836419415,821200,127.71,1022,1058,998,1328,716,1022,1018.53,1.01,0,-111891,1041,1031,1019,1009,997,1036,1014,50,306,100,630,1,1,50459582,509,23.44,1.07,12,1.63,43.00,945.00,1639,20240425,-38.50,701,20241227,43.79,1186,-15.01,20250424,709,42.17,20250102,1414,-28.71,20240509,701,43.79,20241227,2.18,Y,273060,100,50 억,,509395,N,N,3354,N,00,N +20250509,131002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1008,-14,5,-1.37,795146272,780180,121.33,1022,1058,998,1328,716,1022,1019.18,1.01,0,-112954,1041,1031,1019,1009,997,1036,1014,50,306,100,630,1,1,50459582,509,23.44,1.07,12,1.55,43.00,945.00,1639,20240425,-38.50,701,20241227,43.79,1186,-15.01,20250424,709,42.17,20250102,1414,-28.71,20240509,701,43.79,20241227,2.18,Y,273060,100,50 억,,509395,N,N,3354,N,00,N +20250509,121005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1012,-10,5,-0.98,708635509,693938,107.92,1022,1058,1006,1328,716,1022,1021.18,1.01,0,-106092,1041,1031,1019,1009,997,1036,1014,50,306,100,630,1,1,50459582,511,23.53,1.07,12,1.38,43.00,945.00,1639,20240425,-38.26,701,20241227,44.37,1186,-14.67,20250424,709,42.74,20250102,1414,-28.43,20240509,701,44.37,20241227,2.18,Y,273060,100,50 억,,509395,N,N,3354,N,00,N +20250509,111001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1013,-9,5,-0.88,662356840,648099,100.79,1022,1058,1006,1328,716,1022,1022.00,1.01,0,-104558,1041,1031,1019,1009,997,1036,1014,50,306,100,630,1,1,50459582,511,23.56,1.07,12,1.28,43.00,945.00,1639,20240425,-38.19,701,20241227,44.51,1186,-14.59,20250424,709,42.88,20250102,1414,-28.36,20240509,701,44.51,20241227,2.18,Y,273060,100,50 억,,509395,N,N,3354,N,00,N +20250509,101005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1019,-3,5,-0.29,183534796,180396,28.05,1022,1026,1014,1328,716,1022,1017.40,1.01,0,-18410,1041,1031,1019,1009,997,1036,1014,50,306,100,630,1,1,50459582,514,23.70,1.08,12,0.36,43.00,945.00,1639,20240425,-37.83,701,20241227,45.36,1186,-14.08,20250424,709,43.72,20250102,1414,-27.93,20240509,701,45.36,20241227,2.18,Y,273060,100,50 억,,509395,N,N,3354,N,00,N +20250509,091008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1021,-1,5,-0.10,31184117,30594,4.76,1022,1026,1015,1328,716,1022,1019.29,1.01,0,2090,1041,1031,1019,1009,997,1036,1014,50,306,100,630,1,1,50459582,515,23.74,1.08,12,0.06,43.00,945.00,1639,20240425,-37.71,701,20241227,45.65,1186,-13.91,20250424,709,44.01,20250102,1414,-27.79,20240509,701,45.65,20241227,2.18,Y,273060,100,50 억,,509395,N,N,3354,N,00,N 20250508,160950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1022,5,2,0.49,652261233,639689,128.55,1017,1029,1007,1322,712,1017,1019.68,0.87,0,68130,1034,1025,1013,1004,992,1019,998,50,305,100,630,1,1,50459582,516,23.77,1.08,12,1.27,43.00,945.00,1639,20240425,-37.64,701,20241227,45.79,1186,-13.83,20250424,709,44.15,20250102,1430,-28.53,20240508,701,45.79,20241227,2.32,Y,273060,100,50 억,,439737,N,N,3354,N,00,N 20250508,151002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1025,8,2,0.79,612837387,601153,120.81,1017,1029,1007,1322,712,1017,1019.46,0.87,0,66021,1034,1025,1013,1004,992,1019,998,50,305,100,630,1,1,50459582,517,23.84,1.08,12,1.19,43.00,945.00,1639,20240425,-37.46,701,20241227,46.22,1186,-13.58,20250424,709,44.57,20250102,1430,-28.32,20240508,701,46.22,20241227,2.32,Y,273060,100,50 억,,439737,N,N,1676,N,00,N 20250508,140958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1021,4,2,0.39,480244797,471564,94.76,1017,1029,1007,1322,712,1017,1018.43,0.87,0,9301,1034,1025,1013,1004,992,1019,998,50,305,100,630,1,1,50459582,515,23.74,1.08,12,0.93,43.00,945.00,1639,20240425,-37.71,701,20241227,45.65,1186,-13.91,20250424,709,44.01,20250102,1430,-28.60,20240508,701,45.65,20241227,2.32,Y,273060,100,50 억,,439737,N,N,1676,N,00,N diff --git a/273640/price/prices-20250501.csv b/273640/price/prices-20250501.csv index eccfd5b3385a..f150db7a93dc 100644 --- a/273640/price/prices-20250501.csv +++ b/273640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-170,5,-1.72,46745305,4806,221.47,9820,9860,9650,12830,6910,9870,9726.45,0.89,0,-1135,9950,9910,9830,9790,9710,9930,9810,55,2960,500,6310,10,1,10966000,1064,21.80,1.93,12,0.04,445.00,5030.00,20000,20240711,-51.50,8360,20250409,16.03,14290,-32.12,20250121,8360,16.03,20250409,20000,-51.50,20240711,8360,16.03,20250409,1.61,Y,273640,500,54 억,,97161,N,N,309,N,00,N +20250509,151008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9650,-220,5,-2.23,44349405,4559,210.09,9820,9860,9650,12830,6910,9870,9727.88,0.89,0,-1135,9950,9910,9830,9790,9710,9930,9810,55,2960,500,6310,10,1,10966000,1058,21.69,1.92,12,0.04,445.00,5030.00,20000,20240711,-51.75,8360,20250409,15.43,14290,-32.47,20250121,8360,15.43,20250409,20000,-51.75,20240711,8360,15.43,20250409,1.61,Y,273640,500,54 억,,97161,N,N,304,N,00,N +20250509,141004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9680,-190,5,-1.93,38483285,3953,182.17,9820,9860,9680,12830,6910,9870,9735.21,0.89,0,-1230,9950,9910,9830,9790,9710,9930,9810,55,2960,500,6310,10,1,10966000,1062,21.75,1.92,12,0.04,445.00,5030.00,20000,20240711,-51.60,8360,20250409,15.79,14290,-32.26,20250121,8360,15.79,20250409,20000,-51.60,20240711,8360,15.79,20250409,1.61,Y,273640,500,54 억,,97161,N,N,304,N,00,N +20250509,131003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,-160,5,-1.62,27049890,2773,127.79,9820,9860,9700,12830,6910,9870,9754.74,0.89,0,-575,9950,9910,9830,9790,9710,9930,9810,55,2960,500,6310,10,1,10966000,1065,21.82,1.93,12,0.03,445.00,5030.00,20000,20240711,-51.45,8360,20250409,16.15,14290,-32.05,20250121,8360,16.15,20250409,20000,-51.45,20240711,8360,16.15,20250409,1.61,Y,273640,500,54 억,,97161,N,N,304,N,00,N +20250509,121005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9740,-130,5,-1.32,19424320,1989,91.66,9820,9860,9710,12830,6910,9870,9765.87,0.89,0,-497,9950,9910,9830,9790,9710,9930,9810,55,2960,500,6310,10,1,10966000,1068,21.89,1.94,12,0.02,445.00,5030.00,20000,20240711,-51.30,8360,20250409,16.51,14290,-31.84,20250121,8360,16.51,20250409,20000,-51.30,20240711,8360,16.51,20250409,1.61,Y,273640,500,54 억,,97161,N,N,304,N,00,N +20250509,111001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,-140,5,-1.42,18450880,1889,87.05,9820,9860,9710,12830,6910,9870,9767.54,0.89,0,-514,9950,9910,9830,9790,9710,9930,9810,55,2960,500,6310,10,1,10966000,1067,21.87,1.93,12,0.02,445.00,5030.00,20000,20240711,-51.35,8360,20250409,16.39,14290,-31.91,20250121,8360,16.39,20250409,20000,-51.35,20240711,8360,16.39,20250409,1.61,Y,273640,500,54 억,,97161,N,N,304,N,00,N +20250509,101005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9760,-110,5,-1.11,15108360,1546,71.24,9820,9860,9710,12830,6910,9870,9772.55,0.89,0,-346,9950,9910,9830,9790,9710,9930,9810,55,2960,500,6310,10,1,10966000,1070,21.93,1.94,12,0.01,445.00,5030.00,20000,20240711,-51.20,8360,20250409,16.75,14290,-31.70,20250121,8360,16.75,20250409,20000,-51.20,20240711,8360,16.75,20250409,1.61,Y,273640,500,54 억,,97161,N,N,304,N,00,N +20250509,091008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9800,-70,5,-0.71,3083320,314,14.47,9820,9820,9800,12830,6910,9870,9819.49,0.89,0,-9,9950,9910,9830,9790,9710,9930,9810,55,2960,500,6310,10,1,10966000,1075,22.02,1.95,12,0.00,445.00,5030.00,20000,20240711,-51.00,8360,20250409,17.22,14290,-31.42,20250121,8360,17.22,20250409,20000,-51.00,20240711,8360,17.22,20250409,1.61,Y,273640,500,54 억,,97161,N,N,304,N,00,N 20250508,160950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9870,140,2,1.44,21294530,2170,104.93,9780,9870,9750,12640,6820,9730,9813.15,0.91,0,1207,9870,9800,9760,9690,9650,9835,9725,55,2910,500,6220,10,1,10966000,1082,22.18,1.96,12,0.02,445.00,5030.00,20000,20240711,-50.65,8360,20250409,18.06,14290,-30.93,20250121,8360,18.06,20250409,20000,-50.65,20240711,8360,18.06,20250409,1.62,Y,273640,500,54 억,,100129,N,N,304,N,00,N 20250508,151002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9770,40,2,0.41,17013450,1736,83.95,9780,9830,9750,12640,6820,9730,9800.37,0.91,0,907,9870,9800,9760,9690,9650,9835,9725,55,2910,500,6220,10,1,10966000,1071,21.96,1.94,12,0.02,445.00,5030.00,20000,20240711,-51.15,8360,20250409,16.87,14290,-31.63,20250121,8360,16.87,20250409,20000,-51.15,20240711,8360,16.87,20250409,1.62,Y,273640,500,54 억,,100129,N,N,52,N,00,N 20250508,140959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9770,40,2,0.41,14852520,1515,73.26,9780,9830,9750,12640,6820,9730,9803.64,0.91,0,868,9870,9800,9760,9690,9650,9835,9725,55,2910,500,6220,10,1,10966000,1071,21.96,1.94,12,0.01,445.00,5030.00,20000,20240711,-51.15,8360,20250409,16.87,14290,-31.63,20250121,8360,16.87,20250409,20000,-51.15,20240711,8360,16.87,20250409,1.62,Y,273640,500,54 억,,100129,N,N,52,N,00,N diff --git a/274090/price/prices-20250501.csv b/274090/price/prices-20250501.csv index e92a707993e1..24ff1ed6b9d0 100644 --- a/274090/price/prices-20250501.csv +++ b/274090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12750,-340,5,-2.60,3096046475,237292,98.61,13410,13460,12700,17010,9170,13090,13047.51,4.11,0,-20156,13483,13286,12983,12786,12483,13385,12885,66,3920,500,9420,10,1,13104750,1671,-21.36,0.90,12,1.81,-597.00,14188.00,17890,20250214,-28.73,7860,20241029,62.21,17890,-28.73,20250214,9810,29.97,20250102,17890,-28.73,20250214,7860,62.21,20241029,5.21,Y,274090,500,65 억,,539022,N,N,12218,N,00,N +20250509,151008,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12780,-310,5,-2.37,2994000105,229280,95.28,13410,13460,12700,17010,9170,13090,13058.27,4.11,0,-22036,13483,13286,12983,12786,12483,13385,12885,66,3920,500,9420,10,1,13104750,1675,-21.41,0.90,12,1.75,-597.00,14188.00,17890,20250214,-28.56,7860,20241029,62.60,17890,-28.56,20250214,9810,30.28,20250102,17890,-28.56,20250214,7860,62.60,20241029,5.21,Y,274090,500,65 억,,539022,N,N,2739,N,00,N +20250509,141004,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12770,-320,5,-2.44,2775345395,212170,88.17,13410,13460,12700,17010,9170,13090,13080.76,4.11,0,-24315,13483,13286,12983,12786,12483,13385,12885,66,3920,500,9420,10,1,13104750,1673,-21.39,0.90,12,1.62,-597.00,14188.00,17890,20250214,-28.62,7860,20241029,62.47,17890,-28.62,20250214,9810,30.17,20250102,17890,-28.62,20250214,7860,62.47,20241029,5.21,Y,274090,500,65 억,,539022,N,N,2739,N,00,N +20250509,131003,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12740,-350,5,-2.67,2577694500,196665,81.73,13410,13460,12720,17010,9170,13090,13107.03,4.11,0,-25036,13483,13286,12983,12786,12483,13385,12885,66,3920,500,9420,10,1,13104750,1670,-21.34,0.90,12,1.50,-597.00,14188.00,17890,20250214,-28.79,7860,20241029,62.09,17890,-28.79,20250214,9810,29.87,20250102,17890,-28.79,20250214,7860,62.09,20241029,5.21,Y,274090,500,65 억,,539022,N,N,2739,N,00,N +20250509,121005,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12890,-200,5,-1.53,2275336350,173060,71.92,13410,13460,12850,17010,9170,13090,13147.67,4.11,0,-24053,13483,13286,12983,12786,12483,13385,12885,66,3920,500,9420,10,1,13104750,1689,-21.59,0.91,12,1.32,-597.00,14188.00,17890,20250214,-27.95,7860,20241029,63.99,17890,-27.95,20250214,9810,31.40,20250102,17890,-27.95,20250214,7860,63.99,20241029,5.21,Y,274090,500,65 억,,539022,N,N,2739,N,00,N +20250509,111001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12930,-160,5,-1.22,1993840900,151317,62.88,13410,13460,12850,17010,9170,13090,13176.58,4.11,0,-17543,13483,13286,12983,12786,12483,13385,12885,66,3920,500,9420,10,1,13104750,1694,-21.66,0.91,12,1.15,-597.00,14188.00,17890,20250214,-27.72,7860,20241029,64.50,17890,-27.72,20250214,9810,31.80,20250102,17890,-27.72,20250214,7860,64.50,20241029,5.21,Y,274090,500,65 억,,539022,N,N,2739,N,00,N +20250509,101005,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13130,40,2,0.31,1410262280,106400,44.22,13410,13460,13050,17010,9170,13090,13254.34,4.11,0,-14241,13483,13286,12983,12786,12483,13385,12885,66,3920,500,9420,10,1,13104750,1721,-21.99,0.93,12,0.81,-597.00,14188.00,17890,20250214,-26.61,7860,20241029,67.05,17890,-26.61,20250214,9810,33.84,20250102,17890,-26.61,20250214,7860,67.05,20241029,5.21,Y,274090,500,65 억,,539022,N,N,2739,N,00,N +20250509,091008,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13240,150,2,1.15,489016270,36642,15.23,13410,13460,13200,17010,9170,13090,13345.79,4.11,0,-8468,13483,13286,12983,12786,12483,13385,12885,66,3920,500,9420,10,1,13104750,1735,-22.18,0.93,12,0.28,-597.00,14188.00,17890,20250214,-25.99,7860,20241029,68.45,17890,-25.99,20250214,9810,34.96,20250102,17890,-25.99,20250214,7860,68.45,20241029,5.21,Y,274090,500,65 억,,539022,N,N,2739,N,00,N 20250508,160951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13090,390,2,3.07,3114519940,240629,137.64,12700,13180,12680,16510,8890,12700,12943.18,3.96,0,24588,13006,12852,12576,12422,12146,12930,12500,66,3810,500,9140,10,1,13104750,1715,-21.93,0.92,12,1.84,-597.00,14188.00,17890,20250214,-26.83,7860,20241029,66.54,17890,-26.83,20250214,9810,33.44,20250102,17890,-26.83,20250214,7860,66.54,20241029,5.28,Y,274090,500,65 억,,519540,N,N,2739,N,00,N 20250508,151003,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13100,400,2,3.15,2917335100,225552,129.02,12700,13180,12680,16510,8890,12700,12934.20,3.96,0,32380,13006,12852,12576,12422,12146,12930,12500,66,3810,500,9140,10,1,13104750,1717,-21.94,0.92,12,1.72,-597.00,14188.00,17890,20250214,-26.77,7860,20241029,66.67,17890,-26.77,20250214,9810,33.54,20250102,17890,-26.77,20250214,7860,66.67,20241029,5.28,Y,274090,500,65 억,,519540,N,N,8302,N,00,N 20250508,140959,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12950,250,2,1.97,1920158650,149133,85.31,12700,13070,12680,16510,8890,12700,12875.48,3.96,0,46194,13006,12852,12576,12422,12146,12930,12500,66,3810,500,9140,10,1,13104750,1697,-21.69,0.91,12,1.14,-597.00,14188.00,17890,20250214,-27.61,7860,20241029,64.76,17890,-27.61,20250214,9810,32.01,20250102,17890,-27.61,20250214,7860,64.76,20241029,5.28,Y,274090,500,65 억,,519540,N,N,8302,N,00,N diff --git a/274400/price/prices-20250501.csv b/274400/price/prices-20250501.csv index 09a5fe3e33d8..b18b36d8802f 100644 --- a/274400/price/prices-20250501.csv +++ b/274400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,-80,5,-1.83,79615800,18680,147.96,4425,4425,4105,5690,3070,4380,4262.09,1.59,0,-981,4590,4485,4380,4275,4170,4537,4327,39,1310,500,2970,5,1,7819826,336,-5.11,1.53,12,0.24,-842.00,2808.00,10580,20240430,-59.36,3575,20241210,20.28,5600,-23.21,20250307,3785,13.61,20250409,10310,-58.29,20240517,3575,20.28,20241210,0.33,Y,274400,500,39 억,,124341,N,N,817,N,00,N +20250509,151008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4310,-70,5,-1.60,77085215,18090,143.29,4425,4425,4105,5690,3070,4380,4261.21,1.59,0,-1266,4590,4485,4380,4275,4170,4537,4327,39,1310,500,2970,5,1,7819826,337,-5.12,1.53,12,0.23,-842.00,2808.00,10580,20240430,-59.26,3575,20241210,20.56,5600,-23.04,20250307,3785,13.87,20250409,10310,-58.20,20240517,3575,20.56,20241210,0.33,Y,274400,500,39 억,,124341,N,N,1454,N,00,N +20250509,141004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,-105,5,-2.40,72596025,17044,135.00,4425,4425,4105,5690,3070,4380,4259.33,1.59,0,-838,4590,4485,4380,4275,4170,4537,4327,39,1310,500,2970,5,1,7819826,334,-5.08,1.52,12,0.22,-842.00,2808.00,10580,20240430,-59.59,3575,20241210,19.58,5600,-23.66,20250307,3785,12.95,20250409,10310,-58.54,20240517,3575,19.58,20241210,0.33,Y,274400,500,39 억,,124341,N,N,1454,N,00,N +20250509,131003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,-120,5,-2.74,69756645,16377,129.72,4425,4425,4105,5690,3070,4380,4259.43,1.59,0,-601,4590,4485,4380,4275,4170,4537,4327,39,1310,500,2970,5,1,7819826,333,-5.06,1.52,12,0.21,-842.00,2808.00,10580,20240430,-59.74,3575,20241210,19.16,5600,-23.93,20250307,3785,12.55,20250409,10310,-58.68,20240517,3575,19.16,20241210,0.33,Y,274400,500,39 억,,124341,N,N,1454,N,00,N +20250509,121005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,-140,5,-3.20,43857355,10201,80.80,4425,4425,4240,5690,3070,4380,4299.32,1.59,0,48,4590,4485,4380,4275,4170,4537,4327,39,1310,500,2970,5,1,7819826,332,-5.04,1.51,12,0.13,-842.00,2808.00,10580,20240430,-59.92,3575,20241210,18.60,5600,-24.29,20250307,3785,12.02,20250409,10310,-58.87,20240517,3575,18.60,20241210,0.33,Y,274400,500,39 억,,124341,N,N,1454,N,00,N +20250509,111001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4295,-85,5,-1.94,31121985,7221,57.20,4425,4425,4270,5690,3070,4380,4309.93,1.59,0,138,4590,4485,4380,4275,4170,4537,4327,39,1310,500,2970,5,1,7819826,336,-5.10,1.53,12,0.09,-842.00,2808.00,10580,20240430,-59.40,3575,20241210,20.14,5600,-23.30,20250307,3785,13.47,20250409,10310,-58.34,20240517,3575,20.14,20241210,0.33,Y,274400,500,39 억,,124341,N,N,1454,N,00,N +20250509,101005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,-50,5,-1.14,14920900,3457,27.38,4425,4425,4270,5690,3070,4380,4316.14,1.59,0,-265,4590,4485,4380,4275,4170,4537,4327,39,1310,500,2970,5,1,7819826,339,-5.14,1.54,12,0.04,-842.00,2808.00,10580,20240430,-59.07,3575,20241210,21.12,5600,-22.68,20250307,3785,14.40,20250409,10310,-58.00,20240517,3575,21.12,20241210,0.33,Y,274400,500,39 억,,124341,N,N,1454,N,00,N +20250509,091009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,-10,5,-0.23,1007160,230,1.82,4425,4425,4355,5690,3070,4380,4378.96,1.59,0,-52,4590,4485,4380,4275,4170,4537,4327,39,1310,500,2970,5,1,7819826,342,-5.19,1.56,12,0.00,-842.00,2808.00,10580,20240430,-58.70,3575,20241210,22.24,5600,-21.96,20250307,3785,15.46,20250409,10310,-57.61,20240517,3575,22.24,20241210,0.33,Y,274400,500,39 억,,124341,N,N,1454,N,00,N 20250508,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4380,105,2,2.46,54865890,12625,148.20,4275,4485,4275,5550,2995,4275,4345.81,1.62,0,1450,4825,4550,4375,4100,3925,4462,4012,39,1275,500,2900,5,1,7819826,343,-5.20,1.56,12,0.16,-842.00,2808.00,10580,20240430,-58.60,3575,20241210,22.52,5600,-21.79,20250307,3785,15.72,20250409,10310,-57.52,20240517,3575,22.52,20241210,0.33,Y,274400,500,39 억,,126657,N,N,1454,N,00,N 20250508,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,130,2,3.04,50343290,11594,136.10,4275,4485,4275,5550,2995,4275,4342.18,1.62,0,999,4825,4550,4375,4100,3925,4462,4012,39,1275,500,2900,5,1,7819826,344,-5.23,1.57,12,0.15,-842.00,2808.00,10580,20240430,-58.36,3575,20241210,23.22,5600,-21.34,20250307,3785,16.38,20250409,10310,-57.27,20240517,3575,23.22,20241210,0.33,Y,274400,500,39 억,,126657,N,N,205,N,00,N 20250508,140959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,90,2,2.11,40082345,9249,108.57,4275,4485,4275,5550,2995,4275,4333.69,1.62,0,1776,4825,4550,4375,4100,3925,4462,4012,39,1275,500,2900,5,1,7819826,341,-5.18,1.55,12,0.12,-842.00,2808.00,10580,20240430,-58.74,3575,20241210,22.10,5600,-22.05,20250307,3785,15.32,20250409,10310,-57.66,20240517,3575,22.10,20241210,0.33,Y,274400,500,39 억,,126657,N,N,205,N,00,N diff --git a/275630/price/prices-20250501.csv b/275630/price/prices-20250501.csv index 801d552341df..ea06f2a76fea 100644 --- a/275630/price/prices-20250501.csv +++ b/275630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,45,2,1.46,12819115,4131,27.40,3105,3145,3075,3995,2155,3075,3103.13,3.32,0,-224,3271,3172,3116,3017,2961,3145,2990,30,920,500,2210,5,1,6017989,188,-74.29,0.63,12,0.07,-42.00,4956.00,4420,20240510,-29.41,2940,20250409,6.12,3545,-11.99,20250502,2940,6.12,20250409,4420,-29.41,20240510,2940,6.12,20250409,0.00,Y,275630,500,30 억,,199626,N,N,0,N,00,N +20250509,151009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3125,50,2,1.63,11342600,3658,24.26,3105,3145,3075,3995,2155,3075,3100.77,3.32,0,-224,3271,3172,3116,3017,2961,3145,2990,30,920,500,2210,5,1,6017989,188,-74.40,0.63,12,0.06,-42.00,4956.00,4420,20240510,-29.30,2940,20250409,6.29,3545,-11.85,20250502,2940,6.29,20250409,4420,-29.30,20240510,2940,6.29,20250409,0.00,Y,275630,500,30 억,,199626,N,N,0,N,00,N +20250509,141005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,55,2,1.79,10506560,3390,22.48,3105,3145,3075,3995,2155,3075,3099.28,3.32,0,-226,3271,3172,3116,3017,2961,3145,2990,30,920,500,2210,5,1,6017989,188,-74.52,0.63,12,0.06,-42.00,4956.00,4420,20240510,-29.19,2940,20250409,6.46,3545,-11.71,20250502,2940,6.46,20250409,4420,-29.19,20240510,2940,6.46,20250409,0.00,Y,275630,500,30 억,,199626,N,N,0,N,00,N +20250509,131003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,10,2,0.33,8638060,2787,18.48,3105,3145,3075,3995,2155,3075,3099.41,3.32,0,-105,3271,3172,3116,3017,2961,3145,2990,30,920,500,2210,5,1,6017989,186,-73.45,0.62,12,0.05,-42.00,4956.00,4420,20240510,-30.20,2940,20250409,4.93,3545,-12.98,20250502,2940,4.93,20250409,4420,-30.20,20240510,2940,4.93,20250409,0.00,Y,275630,500,30 억,,199626,N,N,0,N,00,N +20250509,121006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,25,2,0.81,6697125,2157,14.31,3105,3145,3085,3995,2155,3075,3104.83,3.32,0,-115,3271,3172,3116,3017,2961,3145,2990,30,920,500,2210,5,1,6017989,187,-73.81,0.63,12,0.04,-42.00,4956.00,4420,20240510,-29.86,2940,20250409,5.44,3545,-12.55,20250502,2940,5.44,20250409,4420,-29.86,20240510,2940,5.44,20250409,0.00,Y,275630,500,30 억,,199626,N,N,0,N,00,N +20250509,111002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,25,2,0.81,6604125,2127,14.11,3105,3145,3085,3995,2155,3075,3104.90,3.32,0,-115,3271,3172,3116,3017,2961,3145,2990,30,920,500,2210,5,1,6017989,187,-73.81,0.63,12,0.04,-42.00,4956.00,4420,20240510,-29.86,2940,20250409,5.44,3545,-12.55,20250502,2940,5.44,20250409,4420,-29.86,20240510,2940,5.44,20250409,0.00,Y,275630,500,30 억,,199626,N,N,0,N,00,N +20250509,101006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,30,2,0.98,5814715,1872,12.42,3105,3145,3085,3995,2155,3075,3106.15,3.32,0,-114,3271,3172,3116,3017,2961,3145,2990,30,920,500,2210,5,1,6017989,187,-73.93,0.63,12,0.03,-42.00,4956.00,4420,20240510,-29.75,2940,20250409,5.61,3545,-12.41,20250502,2940,5.61,20250409,4420,-29.75,20240510,2940,5.61,20250409,0.00,Y,275630,500,30 억,,199626,N,N,0,N,00,N +20250509,091009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,45,2,1.46,2776595,893,5.92,3105,3145,3085,3995,2155,3075,3109.29,3.32,0,-91,3271,3172,3116,3017,2961,3145,2990,30,920,500,2210,5,1,6017989,188,-74.29,0.63,12,0.01,-42.00,4956.00,4420,20240510,-29.41,2940,20250409,6.12,3545,-11.99,20250502,2940,6.12,20250409,4420,-29.41,20240510,2940,6.12,20250409,0.00,Y,275630,500,30 억,,199626,N,N,0,N,00,N 20250508,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,-50,5,-1.60,46975130,15078,42.73,3135,3215,3060,4060,2190,3125,3115.47,3.31,0,448,3318,3221,3163,3066,3008,3192,3037,30,935,500,2250,5,1,6017989,185,-73.21,0.62,12,0.25,-42.00,4956.00,4420,20240510,-30.43,2940,20250409,4.59,3545,-13.26,20250502,2940,4.59,20250409,4420,-30.43,20240510,2940,4.59,20250409,0.00,Y,275630,500,30 억,,199157,N,N,0,N,00,N 20250508,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,-45,5,-1.44,45379270,14559,41.26,3135,3215,3060,4060,2190,3125,3116.92,3.31,0,772,3318,3221,3163,3066,3008,3192,3037,30,935,500,2250,5,1,6017989,185,-73.33,0.62,12,0.24,-42.00,4956.00,4420,20240510,-30.32,2940,20250409,4.76,3545,-13.12,20250502,2940,4.76,20250409,4420,-30.32,20240510,2940,4.76,20250409,0.00,Y,275630,500,30 억,,199157,N,N,0,N,00,N 20250508,140959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3125,0,3,0.00,32272400,10311,29.22,3135,3215,3120,4060,2190,3125,3129.90,3.31,0,514,3318,3221,3163,3066,3008,3192,3037,30,935,500,2250,5,1,6017989,188,-74.40,0.63,12,0.17,-42.00,4956.00,4420,20240510,-29.30,2940,20250409,6.29,3545,-11.85,20250502,2940,6.29,20250409,4420,-29.30,20240510,2940,6.29,20250409,0.00,Y,275630,500,30 억,,199157,N,N,0,N,00,N diff --git a/276040/price/prices-20250501.csv b/276040/price/prices-20250501.csv index b81ce12de2a5..de36e2efbf81 100644 --- a/276040/price/prices-20250501.csv +++ b/276040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-160,5,-3.00,945795545,185724,69.94,5330,5390,4995,6920,3740,5330,5092.47,1.27,0,-21311,5716,5522,5306,5112,4896,5620,5210,64,1590,500,3620,10,1,12830335,663,-9.77,3.73,12,1.45,-529.00,1385.00,6550,20240508,-21.07,2450,20241209,111.02,5700,-9.30,20250423,2985,73.20,20250102,6380,-18.97,20240517,2450,111.02,20241209,0.65,Y,276040,500,64 억,,163530,N,N,16499,N,00,N +20250509,151009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-280,5,-5.25,787631865,154929,58.34,5330,5390,4995,6920,3740,5330,5083.82,1.27,0,-17513,5716,5522,5306,5112,4896,5620,5210,64,1590,500,3620,10,1,12830335,648,-9.55,3.65,12,1.21,-529.00,1385.00,6550,20240508,-22.90,2450,20241209,106.12,5700,-11.40,20250423,2985,69.18,20250102,6380,-20.85,20240517,2450,106.12,20241209,0.65,Y,276040,500,64 억,,163530,N,N,18740,N,00,N +20250509,141005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-290,5,-5.44,738993430,145250,54.70,5330,5390,4995,6920,3740,5330,5087.73,1.27,0,-19247,5716,5522,5306,5112,4896,5620,5210,64,1590,500,3620,10,1,12830335,647,-9.53,3.64,12,1.13,-529.00,1385.00,6550,20240508,-23.05,2450,20241209,105.71,5700,-11.58,20250423,2985,68.84,20250102,6380,-21.00,20240517,2450,105.71,20241209,0.65,Y,276040,500,64 억,,163530,N,N,18740,N,00,N +20250509,131004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-230,5,-4.32,591109370,115854,43.63,5330,5390,4995,6920,3740,5330,5102.19,1.27,0,-12354,5716,5522,5306,5112,4896,5620,5210,64,1590,500,3620,10,1,12830335,654,-9.64,3.68,12,0.90,-529.00,1385.00,6550,20240508,-22.14,2450,20241209,108.16,5700,-10.53,20250423,2985,70.85,20250102,6380,-20.06,20240517,2450,108.16,20241209,0.65,Y,276040,500,64 억,,163530,N,N,18740,N,00,N +20250509,121006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-230,5,-4.32,539105660,105646,39.78,5330,5390,4995,6920,3740,5330,5102.94,1.27,0,-9652,5716,5522,5306,5112,4896,5620,5210,64,1590,500,3620,10,1,12830335,654,-9.64,3.68,12,0.82,-529.00,1385.00,6550,20240508,-22.14,2450,20241209,108.16,5700,-10.53,20250423,2985,70.85,20250102,6380,-20.06,20240517,2450,108.16,20241209,0.65,Y,276040,500,64 억,,163530,N,N,18740,N,00,N +20250509,111002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-230,5,-4.32,513762120,100679,37.91,5330,5390,4995,6920,3740,5330,5102.97,1.27,0,-7885,5716,5522,5306,5112,4896,5620,5210,64,1590,500,3620,10,1,12830335,654,-9.64,3.68,12,0.78,-529.00,1385.00,6550,20240508,-22.14,2450,20241209,108.16,5700,-10.53,20250423,2985,70.85,20250102,6380,-20.06,20240517,2450,108.16,20241209,0.65,Y,276040,500,64 억,,163530,N,N,18740,N,00,N +20250509,101006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,-330,5,-6.19,404435150,79282,29.85,5330,5390,4995,6920,3740,5330,5101.22,1.27,0,-3371,5716,5522,5306,5112,4896,5620,5210,64,1590,500,3620,10,1,12830335,642,-9.45,3.61,12,0.62,-529.00,1385.00,6550,20240508,-23.66,2450,20241209,104.08,5700,-12.28,20250423,2985,67.50,20250102,6380,-21.63,20240517,2450,104.08,20241209,0.65,Y,276040,500,64 억,,163530,N,N,18740,N,00,N +20250509,091009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-90,5,-1.69,34761270,6620,2.49,5330,5390,5190,6920,3740,5330,5250.95,1.27,0,681,5716,5522,5306,5112,4896,5620,5210,64,1590,500,3620,10,1,12830335,672,-9.91,3.78,12,0.05,-529.00,1385.00,6550,20240508,-20.00,2450,20241209,113.88,5700,-8.07,20250423,2985,75.54,20250102,6380,-17.87,20240517,2450,113.88,20241209,0.65,Y,276040,500,64 억,,163530,N,N,18740,N,00,N 20250508,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,170,2,3.29,1395004540,264578,161.04,5170,5500,5090,6700,3620,5160,5272.20,1.53,0,-27148,5686,5422,5256,4992,4826,5340,4910,64,1540,500,3500,10,1,12830335,684,-10.08,3.85,12,2.06,-529.00,1385.00,6550,20240508,-18.63,2450,20241209,117.55,5700,-6.49,20250423,2985,78.56,20250102,6550,-18.63,20240508,2450,117.55,20241209,0.61,Y,276040,500,64 억,,196720,N,N,18740,N,00,N 20250508,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,40,2,0.78,1202667710,228203,138.90,5170,5500,5090,6700,3620,5160,5270.22,1.53,0,-23675,5686,5422,5256,4992,4826,5340,4910,64,1540,500,3500,10,1,12830335,667,-9.83,3.75,12,1.78,-529.00,1385.00,6550,20240508,-20.61,2450,20241209,112.24,5700,-8.77,20250423,2985,74.20,20250102,6550,-20.61,20240508,2450,112.24,20241209,0.61,Y,276040,500,64 억,,196720,N,N,3767,N,00,N 20250508,141000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,20,2,0.39,501408730,96193,58.55,5170,5400,5090,6700,3620,5160,5212.59,1.53,0,-6665,5686,5422,5256,4992,4826,5340,4910,64,1540,500,3500,10,1,12830335,665,-9.79,3.74,12,0.75,-529.00,1385.00,6550,20240508,-20.92,2450,20241209,111.43,5700,-9.12,20250423,2985,73.53,20250102,6550,-20.92,20240508,2450,111.43,20241209,0.61,Y,276040,500,64 억,,196720,N,N,3767,N,00,N diff --git a/276240/price/prices-20250501.csv b/276240/price/prices-20250501.csv index 2268174b5e2f..ec2ce22ffdf6 100644 --- a/276240/price/prices-20250501.csv +++ b/276240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160957,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250509,151009,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250509,141005,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250509,131004,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250509,121006,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250509,111002,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250509,101006,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250509,091009,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N 20250508,160952,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N 20250508,151004,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N 20250508,141000,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N diff --git a/276730/price/prices-20250501.csv b/276730/price/prices-20250501.csv index ef9fd57861e1..ee96c04d928b 100644 --- a/276730/price/prices-20250501.csv +++ b/276730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,160958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2200,-50,5,-2.22,41760009,18956,61.14,2250,2250,2190,2925,1575,2250,2203.00,2.15,0,-8921,2316,2282,2246,2212,2176,2300,2230,78,675,500,1350,5,1,15677356,345,-1.27,4.13,12,0.12,-1728.00,533.00,9744,20240712,-77.42,1700,20250328,29.41,2930,-24.91,20250107,1700,29.41,20250328,5180,-57.53,20240827,978,124.95,20240618,0.00,Y,276730,500,78 억,,337627,N,N,2590,N,00,N +20250509,151009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2195,-55,5,-2.44,41007974,18614,60.04,2250,2250,2190,2925,1575,2250,2203.07,2.15,0,-8840,2316,2282,2246,2212,2176,2300,2230,78,675,500,1350,5,1,15677356,344,-1.27,4.12,12,0.12,-1728.00,533.00,9744,20240712,-77.47,1700,20250328,29.12,2930,-25.09,20250107,1700,29.12,20250328,5180,-57.63,20240827,978,124.44,20240618,0.00,Y,276730,500,78 억,,337627,N,N,2621,N,00,N +20250509,141006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2195,-55,5,-2.44,38691659,17560,56.64,2250,2250,2190,2925,1575,2250,2203.40,2.15,0,-8639,2316,2282,2246,2212,2176,2300,2230,78,675,500,1350,5,1,15677356,344,-1.27,4.12,12,0.11,-1728.00,533.00,9744,20240712,-77.47,1700,20250328,29.12,2930,-25.09,20250107,1700,29.12,20250328,5180,-57.63,20240827,978,124.44,20240618,0.00,Y,276730,500,78 억,,337627,N,N,2621,N,00,N +20250509,131004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2200,-50,5,-2.22,38254244,17361,56.00,2250,2250,2190,2925,1575,2250,2203.46,2.15,0,-8517,2316,2282,2246,2212,2176,2300,2230,78,675,500,1350,5,1,15677356,345,-1.27,4.13,12,0.11,-1728.00,533.00,9744,20240712,-77.42,1700,20250328,29.41,2930,-24.91,20250107,1700,29.41,20250328,5180,-57.53,20240827,978,124.95,20240618,0.00,Y,276730,500,78 억,,337627,N,N,2621,N,00,N +20250509,121006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2195,-55,5,-2.44,35355880,16045,51.75,2250,2250,2190,2925,1575,2250,2203.55,2.15,0,-7511,2316,2282,2246,2212,2176,2300,2230,78,675,500,1350,5,1,15677356,344,-1.27,4.12,12,0.10,-1728.00,533.00,9744,20240712,-77.47,1700,20250328,29.12,2930,-25.09,20250107,1700,29.12,20250328,5180,-57.63,20240827,978,124.44,20240618,0.00,Y,276730,500,78 억,,337627,N,N,2621,N,00,N +20250509,111002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2192,-58,5,-2.58,28972555,13135,42.37,2250,2250,2190,2925,1575,2250,2205.75,2.15,0,-5517,2316,2282,2246,2212,2176,2300,2230,78,675,500,1350,5,1,15677356,344,-1.27,4.11,12,0.08,-1728.00,533.00,9744,20240712,-77.50,1700,20250328,28.94,2930,-25.19,20250107,1700,28.94,20250328,5180,-57.68,20240827,978,124.13,20240618,0.00,Y,276730,500,78 억,,337627,N,N,2621,N,00,N +20250509,101007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2205,-45,5,-2.00,21652270,9804,31.62,2250,2250,2200,2925,1575,2250,2208.51,2.15,0,-3648,2316,2282,2246,2212,2176,2300,2230,78,675,500,1350,5,1,15677356,346,-1.28,4.14,12,0.06,-1728.00,533.00,9744,20240712,-77.37,1700,20250328,29.71,2930,-24.74,20250107,1700,29.71,20250328,5180,-57.43,20240827,978,125.46,20240618,0.00,Y,276730,500,78 억,,337627,N,N,2621,N,00,N +20250509,091010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2220,-30,5,-1.33,660825,297,0.96,2250,2250,2220,2925,1575,2250,2225.00,2.15,0,-185,2316,2282,2246,2212,2176,2300,2230,78,675,500,1350,5,1,15677356,348,-1.28,4.17,12,0.00,-1728.00,533.00,9744,20240712,-77.22,1700,20250328,30.59,2930,-24.23,20250107,1700,30.59,20250328,5180,-57.14,20240827,978,126.99,20240618,0.00,Y,276730,500,78 억,,337627,N,N,2621,N,00,N 20250508,160952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2250,15,2,0.67,69413770,31004,174.65,2225,2280,2210,2905,1565,2235,2238.86,2.16,0,-78,2311,2272,2236,2197,2161,2292,2217,78,670,500,1340,5,1,15677356,353,-1.30,4.22,12,0.20,-1728.00,533.00,9744,20240712,-76.91,1700,20250328,32.35,2930,-23.21,20250107,1700,32.35,20250328,5180,-56.56,20240827,978,130.06,20240618,0.00,Y,276730,500,78 억,,338406,N,N,2621,N,00,N 20250508,151004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2230,-5,5,-0.22,64667755,28866,162.61,2225,2280,2210,2905,1565,2235,2240.27,2.16,0,105,2311,2272,2236,2197,2161,2292,2217,78,670,500,1340,5,1,15677356,350,-1.29,4.18,12,0.18,-1728.00,533.00,9744,20240712,-77.11,1700,20250328,31.18,2930,-23.89,20250107,1700,31.18,20250328,5180,-56.95,20240827,978,128.02,20240618,0.00,Y,276730,500,78 억,,338406,N,N,1863,N,00,N 20250508,141000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2225,-10,5,-0.45,50126565,22325,125.76,2225,2280,2210,2905,1565,2235,2245.31,2.16,0,-1712,2311,2272,2236,2197,2161,2292,2217,78,670,500,1340,5,1,15677356,349,-1.29,4.17,12,0.14,-1728.00,533.00,9744,20240712,-77.17,1700,20250328,30.88,2930,-24.06,20250107,1700,30.88,20250328,5180,-57.05,20240827,978,127.51,20240618,0.00,Y,276730,500,78 억,,338406,N,N,1863,N,00,N diff --git a/277070/price/prices-20250501.csv b/277070/price/prices-20250501.csv index e86e6e468e74..786b9c479623 100644 --- a/277070/price/prices-20250501.csv +++ b/277070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5200,-100,5,-1.89,219923990,42231,26.15,5380,5380,5140,6890,3710,5300,5207.67,0.79,0,-6364,5806,5552,5396,5142,4986,5475,5065,68,1590,500,3280,10,1,13692000,712,21.22,1.10,12,0.31,245.00,4727.00,8400,20240524,-38.10,3180,20241115,63.52,7200,-27.78,20250411,3470,49.86,20250204,8400,-38.10,20240524,3180,63.52,20241115,3.31,Y,277070,500,68 억,,107546,N,N,660,N,00,N +20250509,151010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5190,-110,5,-2.08,210970760,40505,25.08,5380,5380,5140,6890,3710,5300,5208.51,0.79,0,-6337,5806,5552,5396,5142,4986,5475,5065,68,1590,500,3280,10,1,13692000,711,21.18,1.10,12,0.30,245.00,4727.00,8400,20240524,-38.21,3180,20241115,63.21,7200,-27.92,20250411,3470,49.57,20250204,8400,-38.21,20240524,3180,63.21,20241115,3.31,Y,277070,500,68 억,,107546,N,N,2044,N,00,N +20250509,141006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5170,-130,5,-2.45,161338670,30978,19.18,5380,5380,5140,6890,3710,5300,5208.17,0.79,0,-7360,5806,5552,5396,5142,4986,5475,5065,68,1590,500,3280,10,1,13692000,708,21.10,1.09,12,0.23,245.00,4727.00,8400,20240524,-38.45,3180,20241115,62.58,7200,-28.19,20250411,3470,48.99,20250204,8400,-38.45,20240524,3180,62.58,20241115,3.31,Y,277070,500,68 억,,107546,N,N,2044,N,00,N +20250509,131004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5170,-130,5,-2.45,146934190,28187,17.45,5380,5380,5140,6890,3710,5300,5212.84,0.79,0,-6733,5806,5552,5396,5142,4986,5475,5065,68,1590,500,3280,10,1,13692000,708,21.10,1.09,12,0.21,245.00,4727.00,8400,20240524,-38.45,3180,20241115,62.58,7200,-28.19,20250411,3470,48.99,20250204,8400,-38.45,20240524,3180,62.58,20241115,3.31,Y,277070,500,68 억,,107546,N,N,2044,N,00,N +20250509,121007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5180,-120,5,-2.26,120145860,23002,14.24,5380,5380,5140,6890,3710,5300,5223.28,0.79,0,-5384,5806,5552,5396,5142,4986,5475,5065,68,1590,500,3280,10,1,13692000,709,21.14,1.10,12,0.17,245.00,4727.00,8400,20240524,-38.33,3180,20241115,62.89,7200,-28.06,20250411,3470,49.28,20250204,8400,-38.33,20240524,3180,62.89,20241115,3.31,Y,277070,500,68 억,,107546,N,N,2044,N,00,N +20250509,111003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5140,-160,5,-3.02,109699970,20985,12.99,5380,5380,5140,6890,3710,5300,5227.54,0.79,0,-5823,5806,5552,5396,5142,4986,5475,5065,68,1590,500,3280,10,1,13692000,704,20.98,1.09,12,0.15,245.00,4727.00,8400,20240524,-38.81,3180,20241115,61.64,7200,-28.61,20250411,3470,48.13,20250204,8400,-38.81,20240524,3180,61.64,20241115,3.31,Y,277070,500,68 억,,107546,N,N,2044,N,00,N +20250509,101007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5180,-120,5,-2.26,90147150,17214,10.66,5380,5380,5150,6890,3710,5300,5236.85,0.79,0,-4821,5806,5552,5396,5142,4986,5475,5065,68,1590,500,3280,10,1,13692000,709,21.14,1.10,12,0.13,245.00,4727.00,8400,20240524,-38.33,3180,20241115,62.89,7200,-28.06,20250411,3470,49.28,20250204,8400,-38.33,20240524,3180,62.89,20241115,3.31,Y,277070,500,68 억,,107546,N,N,2044,N,00,N +20250509,091010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5320,20,2,0.38,18171200,3442,2.13,5380,5380,5250,6890,3710,5300,5279.26,0.79,0,550,5806,5552,5396,5142,4986,5475,5065,68,1590,500,3280,10,1,13692000,728,21.71,1.13,12,0.03,245.00,4727.00,8400,20240524,-36.67,3180,20241115,67.30,7200,-26.11,20250411,3470,53.31,20250204,8400,-36.67,20240524,3180,67.30,20241115,3.31,Y,277070,500,68 억,,107546,N,N,2044,N,00,N 20250508,160952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,110,2,2.12,871191615,161052,42.75,5320,5650,5240,6740,3640,5190,5409.38,0.73,0,8316,6016,5602,5336,4922,4656,5470,4790,68,1550,500,3210,10,1,13692000,726,21.63,1.12,12,1.18,245.00,4727.00,8400,20240524,-36.90,3180,20241115,66.67,7200,-26.39,20250411,3470,52.74,20250204,8400,-36.90,20240524,3180,66.67,20241115,3.30,Y,277070,500,68 억,,99960,N,N,2044,N,00,N 20250508,151004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5330,140,2,2.70,859107055,158772,42.14,5320,5650,5240,6740,3640,5190,5410.95,0.73,0,8847,6016,5602,5336,4922,4656,5470,4790,68,1550,500,3210,10,1,13692000,730,21.76,1.13,12,1.16,245.00,4727.00,8400,20240524,-36.55,3180,20241115,67.61,7200,-25.97,20250411,3470,53.60,20250204,8400,-36.55,20240524,3180,67.61,20241115,3.30,Y,277070,500,68 억,,99960,N,N,3661,N,00,N 20250508,141000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,50,2,0.96,822572445,151896,40.32,5320,5650,5240,6740,3640,5190,5415.37,0.73,0,9254,6016,5602,5336,4922,4656,5470,4790,68,1550,500,3210,10,1,13692000,717,21.39,1.11,12,1.11,245.00,4727.00,8400,20240524,-37.62,3180,20241115,64.78,7200,-27.22,20250411,3470,51.01,20250204,8400,-37.62,20240524,3180,64.78,20241115,3.30,Y,277070,500,68 억,,99960,N,N,3661,N,00,N diff --git a/277410/price/prices-20250501.csv b/277410/price/prices-20250501.csv index 29ec40a8ecd5..5d96f4e7b90e 100644 --- a/277410/price/prices-20250501.csv +++ b/277410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1264,-6,5,-0.47,53387528,42051,29.72,1261,1285,1259,1651,889,1270,1269.59,1.11,0,5451,1305,1287,1263,1245,1221,1296,1254,38,381,100,860,1,1,38356789,485,54.96,0.73,12,0.11,23.00,1730.00,2060,20240425,-38.64,1132,20241210,11.66,1447,-12.65,20250217,1160,8.97,20250414,1933,-34.61,20240524,1132,11.66,20241210,1.30,Y,277410,100,38 억,,427482,N,N,3308,N,00,N +20250509,151010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1259,-11,5,-0.87,49871255,39269,27.76,1261,1285,1259,1651,889,1270,1269.99,1.11,0,5182,1305,1287,1263,1245,1221,1296,1254,38,381,100,860,1,1,38356789,483,54.74,0.73,12,0.10,23.00,1730.00,2060,20240425,-38.88,1132,20241210,11.22,1447,-12.99,20250217,1160,8.53,20250414,1933,-34.87,20240524,1132,11.22,20241210,1.30,Y,277410,100,38 억,,427482,N,N,8229,N,00,N +20250509,141006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1268,-2,5,-0.16,37346029,29358,20.75,1261,1285,1261,1651,889,1270,1272.09,1.11,0,4575,1305,1287,1263,1245,1221,1296,1254,38,381,100,860,1,1,38356789,486,55.13,0.73,12,0.08,23.00,1730.00,2060,20240425,-38.45,1132,20241210,12.01,1447,-12.37,20250217,1160,9.31,20250414,1933,-34.40,20240524,1132,12.01,20241210,1.30,Y,277410,100,38 억,,427482,N,N,8229,N,00,N +20250509,131005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1267,-3,5,-0.24,26516934,20831,14.72,1261,1285,1261,1651,889,1270,1272.96,1.11,0,2480,1305,1287,1263,1245,1221,1296,1254,38,381,100,860,1,1,38356789,486,55.09,0.73,12,0.05,23.00,1730.00,2060,20240425,-38.50,1132,20241210,11.93,1447,-12.44,20250217,1160,9.22,20250414,1933,-34.45,20240524,1132,11.93,20241210,1.30,Y,277410,100,38 억,,427482,N,N,8229,N,00,N +20250509,121007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1268,-2,5,-0.16,26034012,20450,14.45,1261,1285,1261,1651,889,1270,1273.06,1.11,0,2569,1305,1287,1263,1245,1221,1296,1254,38,381,100,860,1,1,38356789,486,55.13,0.73,12,0.05,23.00,1730.00,2060,20240425,-38.45,1132,20241210,12.01,1447,-12.37,20250217,1160,9.31,20250414,1933,-34.40,20240524,1132,12.01,20241210,1.30,Y,277410,100,38 억,,427482,N,N,8229,N,00,N +20250509,111003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1272,2,2,0.16,18436974,14474,10.23,1261,1285,1261,1651,889,1270,1273.80,1.11,0,-305,1305,1287,1263,1245,1221,1296,1254,38,381,100,860,1,1,38356789,488,55.30,0.74,12,0.04,23.00,1730.00,2060,20240425,-38.25,1132,20241210,12.37,1447,-12.09,20250217,1160,9.66,20250414,1933,-34.20,20240524,1132,12.37,20241210,1.30,Y,277410,100,38 억,,427482,N,N,8229,N,00,N +20250509,101007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1270,0,3,0.00,13347469,10465,7.40,1261,1285,1261,1651,889,1270,1275.44,1.11,0,285,1305,1287,1263,1245,1221,1296,1254,38,381,100,860,1,1,38356789,487,55.22,0.73,12,0.03,23.00,1730.00,2060,20240425,-38.35,1132,20241210,12.19,1447,-12.23,20250217,1160,9.48,20250414,1933,-34.30,20240524,1132,12.19,20241210,1.30,Y,277410,100,38 억,,427482,N,N,8229,N,00,N +20250509,091010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1277,7,2,0.55,8545313,6691,4.73,1261,1285,1261,1651,889,1270,1277.14,1.11,0,791,1305,1287,1263,1245,1221,1296,1254,38,381,100,860,1,1,38356789,490,55.52,0.74,12,0.02,23.00,1730.00,2060,20240425,-38.01,1132,20241210,12.81,1447,-11.75,20250217,1160,10.09,20250414,1933,-33.94,20240524,1132,12.81,20241210,1.30,Y,277410,100,38 억,,427482,N,N,8229,N,00,N 20250508,160952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1270,10,2,0.79,176618754,140423,234.85,1258,1281,1239,1638,882,1260,1257.76,1.12,0,7297,1273,1266,1258,1251,1243,1262,1247,38,378,100,850,1,1,38356789,487,55.22,0.73,12,0.37,23.00,1730.00,2060,20240425,-38.35,1132,20241210,12.19,1447,-12.23,20250217,1160,9.48,20250414,1933,-34.30,20240524,1132,12.19,20241210,1.30,Y,277410,100,38 억,,430109,N,N,8229,N,00,N 20250508,151004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1264,4,2,0.32,155435607,123720,206.91,1258,1281,1239,1638,882,1260,1256.35,1.12,0,7043,1273,1266,1258,1251,1243,1262,1247,38,378,100,850,1,1,38356789,485,54.96,0.73,12,0.32,23.00,1730.00,2060,20240425,-38.64,1132,20241210,11.66,1447,-12.65,20250217,1160,8.97,20250414,1933,-34.61,20240524,1132,11.66,20241210,1.30,Y,277410,100,38 억,,430109,N,N,1666,N,00,N 20250508,141001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1265,5,2,0.40,47483553,37617,62.91,1258,1274,1258,1638,882,1260,1262.29,1.12,0,4493,1273,1266,1258,1251,1243,1262,1247,38,378,100,850,1,1,38356789,485,55.00,0.73,12,0.10,23.00,1730.00,2060,20240425,-38.59,1132,20241210,11.75,1447,-12.58,20250217,1160,9.05,20250414,1933,-34.56,20240524,1132,11.75,20241210,1.30,Y,277410,100,38 억,,430109,N,N,1666,N,00,N diff --git a/277810/price/prices-20250501.csv b/277810/price/prices-20250501.csv index 20f5f3273c69..6bde61b700f7 100644 --- a/277810/price/prices-20250501.csv +++ b/277810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161000,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,272000,-10500,5,-3.72,28722922500,105126,191.91,283000,283500,269500,367000,198000,282500,273224.47,9.13,0,-39627,286833,284666,280833,278666,274833,282750,276750,97,84500,500,209050,500,1,19399858,52768,2472.73,39.75,12,0.54,110.00,6843.00,429000,20250219,-36.60,109100,20240805,149.31,429000,-36.60,20250219,204500,33.01,20250103,429000,-36.60,20250219,109100,149.31,20240805,1.89,Y,277810,500,96 억,,1770532,N,N,12945,N,00,N +20250509,151010,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,272000,-10500,5,-3.72,27213963000,99582,181.79,283000,283500,269500,367000,198000,282500,273281.95,9.13,0,-41288,286833,284666,280833,278666,274833,282750,276750,97,84500,500,209050,500,1,19399858,52768,2472.73,39.75,12,0.51,110.00,6843.00,429000,20250219,-36.60,109100,20240805,149.31,429000,-36.60,20250219,204500,33.01,20250103,429000,-36.60,20250219,109100,149.31,20240805,1.89,Y,277810,500,96 억,,1770532,N,N,5080,N,00,N +20250509,141006,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,272000,-10500,5,-3.72,25125682250,91904,167.78,283000,283500,269500,367000,198000,282500,273390.52,9.13,0,-42228,286833,284666,280833,278666,274833,282750,276750,97,84500,500,209050,500,1,19399858,52768,2472.73,39.75,12,0.47,110.00,6843.00,429000,20250219,-36.60,109100,20240805,149.31,429000,-36.60,20250219,204500,33.01,20250103,429000,-36.60,20250219,109100,149.31,20240805,1.89,Y,277810,500,96 억,,1770532,N,N,5080,N,00,N +20250509,131005,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,270500,-12000,5,-4.25,22887500000,83639,152.69,283000,283500,269500,367000,198000,282500,273646.27,9.13,0,-40533,286833,284666,280833,278666,274833,282750,276750,97,84500,500,209050,500,1,19399858,52477,2459.09,39.53,12,0.43,110.00,6843.00,429000,20250219,-36.95,109100,20240805,147.94,429000,-36.95,20250219,204500,32.27,20250103,429000,-36.95,20250219,109100,147.94,20240805,1.89,Y,277810,500,96 억,,1770532,N,N,5080,N,00,N +20250509,121007,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,271000,-11500,5,-4.07,20370222250,74335,135.70,283000,283500,269500,367000,198000,282500,274032.72,9.13,0,-36562,286833,284666,280833,278666,274833,282750,276750,97,84500,500,209050,500,1,19399858,52574,2463.64,39.60,12,0.38,110.00,6843.00,429000,20250219,-36.83,109100,20240805,148.40,429000,-36.83,20250219,204500,32.52,20250103,429000,-36.83,20250219,109100,148.40,20240805,1.89,Y,277810,500,96 억,,1770532,N,N,5080,N,00,N +20250509,111003,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,270000,-12500,5,-4.42,16491191500,60004,109.54,283000,283500,270000,367000,198000,282500,274834.87,9.13,0,-27013,286833,284666,280833,278666,274833,282750,276750,97,84500,500,209050,500,1,19399858,52380,2454.55,39.46,12,0.31,110.00,6843.00,429000,20250219,-37.06,109100,20240805,147.48,429000,-37.06,20250219,204500,32.03,20250103,429000,-37.06,20250219,109100,147.48,20240805,1.89,Y,277810,500,96 억,,1770532,N,N,5080,N,00,N +20250509,101007,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,275000,-7500,5,-2.65,7468935250,26836,48.99,283000,283500,275000,367000,198000,282500,278317.75,9.13,0,-6982,286833,284666,280833,278666,274833,282750,276750,97,84500,500,209050,500,1,19399858,53350,2500.00,40.19,12,0.14,110.00,6843.00,429000,20250219,-35.90,109100,20240805,152.06,429000,-35.90,20250219,204500,34.47,20250103,429000,-35.90,20250219,109100,152.06,20240805,1.89,Y,277810,500,96 억,,1770532,N,N,5080,N,00,N +20250509,091010,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,280500,-2000,5,-0.71,1547002000,5493,10.03,283000,283500,280000,367000,198000,282500,281631.53,9.13,0,-896,286833,284666,280833,278666,274833,282750,276750,97,84500,500,209050,500,1,19399858,54417,2550.00,40.99,12,0.03,110.00,6843.00,429000,20250219,-34.62,109100,20240805,157.10,429000,-34.62,20250219,204500,37.16,20250103,429000,-34.62,20250219,109100,157.10,20240805,1.89,Y,277810,500,96 억,,1770532,N,N,5080,N,00,N 20250508,160953,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,282500,1500,2,0.53,15395809000,54778,59.53,283000,283000,277000,365000,197000,281000,281058.04,9.17,0,-1978,288333,284666,277833,274166,267333,286500,276000,97,84000,500,207940,500,1,19399858,54805,2568.18,41.28,12,0.28,110.00,6843.00,429000,20250219,-34.15,109100,20240805,158.94,429000,-34.15,20250219,204500,38.14,20250103,429000,-34.15,20250219,109100,158.94,20240805,1.91,Y,277810,500,96 억,,1778901,N,N,5080,N,00,N 20250508,151005,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,282000,1000,2,0.36,14123908000,50274,54.64,283000,283000,277000,365000,197000,281000,280938.62,9.17,0,-2452,288333,284666,277833,274166,267333,286500,276000,97,84000,500,207940,500,1,19399858,54708,2563.64,41.21,12,0.26,110.00,6843.00,429000,20250219,-34.27,109100,20240805,158.48,429000,-34.27,20250219,204500,37.90,20250103,429000,-34.27,20250219,109100,158.48,20240805,1.91,Y,277810,500,96 억,,1778901,N,N,3654,N,00,N 20250508,141001,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,282500,1500,2,0.53,12422558000,44243,48.08,283000,283000,277000,365000,197000,281000,280780.19,9.17,0,-4506,288333,284666,277833,274166,267333,286500,276000,97,84000,500,207940,500,1,19399858,54805,2568.18,41.28,12,0.23,110.00,6843.00,429000,20250219,-34.15,109100,20240805,158.94,429000,-34.15,20250219,204500,38.14,20250103,429000,-34.15,20250219,109100,158.94,20240805,1.91,Y,277810,500,96 억,,1778901,N,N,3654,N,00,N diff --git a/277880/price/prices-20250501.csv b/277880/price/prices-20250501.csv index 96764b624c1a..4192ae77d0fd 100644 --- a/277880/price/prices-20250501.csv +++ b/277880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5450,-740,5,-11.95,2681476765,487887,651.15,6010,6010,5340,8040,4340,6190,5496.13,1.40,0,-103507,6336,6262,6116,6042,5896,6300,6080,101,1850,500,4330,10,1,20160832,1099,4.61,1.08,12,2.42,1183.00,5048.00,8590,20240612,-36.55,4445,20241209,22.61,7800,-30.13,20250221,4820,13.07,20250103,8590,-36.55,20240612,4445,22.61,20241209,1.06,Y,277880,500,100 억,,281894,N,N,28917,N,00,N +20250509,151010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,-790,5,-12.76,2580044215,469242,626.27,6010,6010,5340,8040,4340,6190,5498.29,1.40,0,-100926,6336,6262,6116,6042,5896,6300,6080,101,1850,500,4330,10,1,20160832,1089,4.56,1.07,12,2.33,1183.00,5048.00,8590,20240612,-37.14,4445,20241209,21.48,7800,-30.77,20250221,4820,12.03,20250103,8590,-37.14,20240612,4445,21.48,20241209,1.06,Y,277880,500,100 억,,281894,N,N,7290,N,00,N +20250509,141007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5420,-770,5,-12.44,2465308265,448077,598.02,6010,6010,5340,8040,4340,6190,5501.94,1.40,0,-94821,6336,6262,6116,6042,5896,6300,6080,101,1850,500,4330,10,1,20160832,1093,4.58,1.07,12,2.22,1183.00,5048.00,8590,20240612,-36.90,4445,20241209,21.93,7800,-30.51,20250221,4820,12.45,20250103,8590,-36.90,20240612,4445,21.93,20241209,1.06,Y,277880,500,100 억,,281894,N,N,7290,N,00,N +20250509,131005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,-830,5,-13.41,2301115955,417434,557.12,6010,6010,5350,8040,4340,6190,5512.49,1.40,0,-87864,6336,6262,6116,6042,5896,6300,6080,101,1850,500,4330,10,1,20160832,1081,4.53,1.06,12,2.07,1183.00,5048.00,8590,20240612,-37.60,4445,20241209,20.58,7800,-31.28,20250221,4820,11.20,20250103,8590,-37.60,20240612,4445,20.58,20241209,1.06,Y,277880,500,100 억,,281894,N,N,7290,N,00,N +20250509,121007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,-790,5,-12.76,2156184415,390462,521.12,6010,6010,5360,8040,4340,6190,5522.10,1.40,0,-88107,6336,6262,6116,6042,5896,6300,6080,101,1850,500,4330,10,1,20160832,1089,4.56,1.07,12,1.94,1183.00,5048.00,8590,20240612,-37.14,4445,20241209,21.48,7800,-30.77,20250221,4820,12.03,20250103,8590,-37.14,20240612,4445,21.48,20241209,1.06,Y,277880,500,100 억,,281894,N,N,7290,N,00,N +20250509,111003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,-750,5,-12.12,1697934610,305674,407.96,6010,6010,5410,8040,4340,6190,5554.68,1.40,0,-80188,6336,6262,6116,6042,5896,6300,6080,101,1850,500,4330,10,1,20160832,1097,4.60,1.08,12,1.52,1183.00,5048.00,8590,20240612,-36.67,4445,20241209,22.38,7800,-30.26,20250221,4820,12.86,20250103,8590,-36.67,20240612,4445,22.38,20241209,1.06,Y,277880,500,100 억,,281894,N,N,7290,N,00,N +20250509,101008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,-660,5,-10.66,1367271885,245200,327.25,6010,6010,5410,8040,4340,6190,5576.09,1.40,0,-59831,6336,6262,6116,6042,5896,6300,6080,101,1850,500,4330,10,1,20160832,1115,4.67,1.10,12,1.22,1183.00,5048.00,8590,20240612,-35.62,4445,20241209,24.41,7800,-29.10,20250221,4820,14.73,20250103,8590,-35.62,20240612,4445,24.41,20241209,1.06,Y,277880,500,100 억,,281894,N,N,7290,N,00,N +20250509,091011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,-440,5,-7.11,171786240,29449,39.30,6010,6010,5710,8040,4340,6190,5833.08,1.40,0,-8821,6336,6262,6116,6042,5896,6300,6080,101,1850,500,4330,10,1,20160832,1159,4.86,1.14,12,0.15,1183.00,5048.00,8590,20240612,-33.06,4445,20241209,29.36,7800,-26.28,20250221,4820,19.29,20250103,8590,-33.06,20240612,4445,29.36,20241209,1.06,Y,277880,500,100 억,,281894,N,N,7290,N,00,N 20250508,160953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,230,2,3.86,404496465,66223,259.63,5970,6190,5970,7740,4180,5960,6106.77,1.26,0,23472,6046,6002,5946,5902,5846,6025,5925,101,1780,500,4170,10,1,20160832,1248,5.23,1.23,12,0.33,1183.00,5048.00,8590,20240612,-27.94,4445,20241209,39.26,7800,-20.64,20250221,4820,28.42,20250103,8590,-27.94,20240612,4445,39.26,20241209,1.07,Y,277880,500,100 억,,254137,N,N,7290,N,00,N 20250508,151005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,190,2,3.19,363903825,59659,233.89,5970,6180,5970,7740,4180,5960,6099.73,1.26,0,20125,6046,6002,5946,5902,5846,6025,5925,101,1780,500,4170,10,1,20160832,1240,5.20,1.22,12,0.30,1183.00,5048.00,8590,20240612,-28.41,4445,20241209,38.36,7800,-21.15,20250221,4820,27.59,20250103,8590,-28.41,20240612,4445,38.36,20241209,1.07,Y,277880,500,100 억,,254137,N,N,1276,N,00,N 20250508,141001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,160,2,2.68,307438805,50473,197.88,5970,6180,5970,7740,4180,5960,6091.15,1.26,0,15305,6046,6002,5946,5902,5846,6025,5925,101,1780,500,4170,10,1,20160832,1234,5.17,1.21,12,0.25,1183.00,5048.00,8590,20240612,-28.75,4445,20241209,37.68,7800,-21.54,20250221,4820,26.97,20250103,8590,-28.75,20240612,4445,37.68,20241209,1.07,Y,277880,500,100 억,,254137,N,N,1276,N,00,N diff --git a/278280/price/prices-20250501.csv b/278280/price/prices-20250501.csv index 0c1ed6c00177..a73b3eb02177 100644 --- a/278280/price/prices-20250501.csv +++ b/278280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161001,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33950,-1850,5,-5.17,1186931200,34509,179.15,35850,35950,33800,46500,25100,35800,34394.83,3.90,0,-513,36666,36232,35866,35432,35066,36450,35650,50,10700,500,24340,50,1,10000000,3395,-12.39,0.92,12,0.35,-2740.00,36996.00,82200,20240612,-58.70,30050,20250409,12.98,42150,-19.45,20250224,30050,12.98,20250409,82200,-58.70,20240612,30050,12.98,20250409,0.42,Y,278280,500,50 억,,389739,N,N,12797,N,00,N +20250509,151011,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34050,-1750,5,-4.89,1087829100,31594,164.01,35850,35950,33800,46500,25100,35800,34431.51,3.90,0,-870,36666,36232,35866,35432,35066,36450,35650,50,10700,500,24340,50,1,10000000,3405,-12.43,0.92,12,0.32,-2740.00,36996.00,82200,20240612,-58.58,30050,20250409,13.31,42150,-19.22,20250224,30050,13.31,20250409,82200,-58.58,20240612,30050,13.31,20250409,0.42,Y,278280,500,50 억,,389739,N,N,1503,N,00,N +20250509,141007,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34100,-1700,5,-4.75,974662000,28275,146.78,35850,35950,33800,46500,25100,35800,34470.80,3.90,0,-1523,36666,36232,35866,35432,35066,36450,35650,50,10700,500,24340,50,1,10000000,3410,-12.45,0.92,12,0.28,-2740.00,36996.00,82200,20240612,-58.52,30050,20250409,13.48,42150,-19.10,20250224,30050,13.48,20250409,82200,-58.52,20240612,30050,13.48,20250409,0.42,Y,278280,500,50 억,,389739,N,N,1503,N,00,N +20250509,131005,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34150,-1650,5,-4.61,899077450,26059,135.28,35850,35950,33800,46500,25100,35800,34501.61,3.90,0,-2098,36666,36232,35866,35432,35066,36450,35650,50,10700,500,24340,50,1,10000000,3415,-12.46,0.92,12,0.26,-2740.00,36996.00,82200,20240612,-58.45,30050,20250409,13.64,42150,-18.98,20250224,30050,13.64,20250409,82200,-58.45,20240612,30050,13.64,20250409,0.42,Y,278280,500,50 억,,389739,N,N,1503,N,00,N +20250509,121008,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34000,-1800,5,-5.03,797875550,23094,119.89,35850,35950,33800,46500,25100,35800,34549.04,3.90,0,-2520,36666,36232,35866,35432,35066,36450,35650,50,10700,500,24340,50,1,10000000,3400,-12.41,0.92,12,0.23,-2740.00,36996.00,82200,20240612,-58.64,30050,20250409,13.14,42150,-19.34,20250224,30050,13.14,20250409,82200,-58.64,20240612,30050,13.14,20250409,0.42,Y,278280,500,50 억,,389739,N,N,1503,N,00,N +20250509,111004,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34300,-1500,5,-4.19,516858850,14855,77.12,35850,35950,34250,46500,25100,35800,34793.59,3.90,0,-3225,36666,36232,35866,35432,35066,36450,35650,50,10700,500,24340,50,1,10000000,3430,-12.52,0.93,12,0.15,-2740.00,36996.00,82200,20240612,-58.27,30050,20250409,14.14,42150,-18.62,20250224,30050,14.14,20250409,82200,-58.27,20240612,30050,14.14,20250409,0.42,Y,278280,500,50 억,,389739,N,N,1503,N,00,N +20250509,101008,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34900,-900,5,-2.51,195001000,5549,28.81,35850,35950,34750,46500,25100,35800,35141.65,3.90,0,-1931,36666,36232,35866,35432,35066,36450,35650,50,10700,500,24340,50,1,10000000,3490,-12.74,0.94,12,0.06,-2740.00,36996.00,82200,20240612,-57.54,30050,20250409,16.14,42150,-17.20,20250224,30050,16.14,20250409,82200,-57.54,20240612,30050,16.14,20250409,0.42,Y,278280,500,50 억,,389739,N,N,1503,N,00,N +20250509,091011,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35550,-250,5,-0.70,19792800,557,2.89,35850,35950,35300,46500,25100,35800,35534.65,3.90,0,-87,36666,36232,35866,35432,35066,36450,35650,50,10700,500,24340,50,1,10000000,3555,-12.97,0.96,12,0.01,-2740.00,36996.00,82200,20240612,-56.75,30050,20250409,18.30,42150,-15.66,20250224,30050,18.30,20250409,82200,-56.75,20240612,30050,18.30,20250409,0.42,Y,278280,500,50 억,,389739,N,N,1503,N,00,N 20250508,160953,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35800,500,2,1.42,691134350,19263,97.81,35500,36300,35500,45850,24750,35300,35878.86,3.81,0,7795,37266,36282,35516,34532,33766,35900,34150,50,10550,500,24000,50,1,10000000,3580,-13.07,0.97,12,0.19,-2740.00,36996.00,82200,20240612,-56.45,30050,20250409,19.13,42150,-15.07,20250224,30050,19.13,20250409,82200,-56.45,20240612,30050,19.13,20250409,0.43,Y,278280,500,50 억,,380776,N,N,1503,N,00,N 20250508,151005,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36150,850,2,2.41,496204800,13826,70.20,35500,36300,35500,45850,24750,35300,35889.25,3.81,0,4874,37266,36282,35516,34532,33766,35900,34150,50,10550,500,24000,50,1,10000000,3615,-13.19,0.98,12,0.14,-2740.00,36996.00,82200,20240612,-56.02,30050,20250409,20.30,42150,-14.23,20250224,30050,20.30,20250409,82200,-56.02,20240612,30050,20.30,20250409,0.43,Y,278280,500,50 억,,380776,N,N,189,N,00,N 20250508,141002,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35900,600,2,1.70,369769900,10325,52.42,35500,36100,35500,45850,24750,35300,35813.07,3.81,0,3934,37266,36282,35516,34532,33766,35900,34150,50,10550,500,24000,50,1,10000000,3590,-13.10,0.97,12,0.10,-2740.00,36996.00,82200,20240612,-56.33,30050,20250409,19.47,42150,-14.83,20250224,30050,19.47,20250409,82200,-56.33,20240612,30050,19.47,20250409,0.43,Y,278280,500,50 억,,380776,N,N,189,N,00,N diff --git a/278470/price/prices-20250501.csv b/278470/price/prices-20250501.csv index 6cde7fbc0755..32a55ff1e569 100644 --- a/278470/price/prices-20250501.csv +++ b/278470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161001,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102700,4300,2,4.37,286556754300,2792403,42.04,97500,105400,97500,127900,68900,98400,102620.84,19.36,0,804755,114400,106400,91300,83300,68200,110400,87300,38,29500,100,68880,100,1,37481555,38494,36.14,10.21,12,7.45,2842.00,10058.00,105400,20250509,-2.56,38380,20240805,167.59,105400,-2.56,20250509,41550,147.17,20250203,409500,-74.92,20240627,39700,158.69,20241115,2.51,Y,278470,100,38 억,,7257287,N,N,51527,N,00,N +20250509,151011,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,102400,4000,2,4.07,278610756350,2714898,40.87,97500,105400,97500,127900,68900,98400,102623.66,19.36,0,762779,114400,106400,91300,83300,68200,110400,87300,38,29500,100,68880,100,1,37481555,38381,36.03,10.18,12,7.24,2842.00,10058.00,105400,20250509,-2.85,38380,20240805,166.81,105400,-2.85,20250509,41550,146.45,20250203,409500,-74.99,20240627,39700,157.93,20241115,2.51,Y,278470,100,38 억,,7257287,N,N,60046,N,00,N +20250509,141007,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103900,5500,2,5.59,247600747600,2413012,36.33,97500,105400,97500,127900,68900,98400,102611.49,19.36,0,600901,114400,106400,91300,83300,68200,110400,87300,38,29500,100,68880,100,1,37481555,38943,36.56,10.33,12,6.44,2842.00,10058.00,105400,20250509,-1.42,38380,20240805,170.71,105400,-1.42,20250509,41550,150.06,20250203,409500,-74.63,20240627,39700,161.71,20241115,2.51,Y,278470,100,38 억,,7257287,N,N,60046,N,00,N +20250509,131006,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,104300,5900,2,6.00,223307719550,2180191,32.82,97500,105400,97500,127900,68900,98400,102426.64,19.36,0,524384,114400,106400,91300,83300,68200,110400,87300,38,29500,100,68880,100,1,37481555,39093,36.70,10.37,12,5.82,2842.00,10058.00,105400,20250509,-1.04,38380,20240805,171.76,105400,-1.04,20250509,41550,151.02,20250203,409500,-74.53,20240627,39700,162.72,20241115,2.51,Y,278470,100,38 억,,7257287,N,N,60046,N,00,N +20250509,121008,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103400,5000,2,5.08,208527358550,2038037,30.68,97500,105400,97500,127900,68900,98400,102318.67,19.36,0,459943,114400,106400,91300,83300,68200,110400,87300,38,29500,100,68880,100,1,37481555,38756,36.38,10.28,12,5.44,2842.00,10058.00,105400,20250509,-1.90,38380,20240805,169.41,105400,-1.90,20250509,41550,148.86,20250203,409500,-74.75,20240627,39700,160.45,20241115,2.51,Y,278470,100,38 억,,7257287,N,N,60046,N,00,N +20250509,111004,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103700,5300,2,5.39,187517027200,1835466,27.63,97500,105400,97500,127900,68900,98400,102164.15,19.36,0,402513,114400,106400,91300,83300,68200,110400,87300,38,29500,100,68880,100,1,37481555,38868,36.49,10.31,12,4.90,2842.00,10058.00,105400,20250509,-1.61,38380,20240805,170.19,105400,-1.61,20250509,41550,149.58,20250203,409500,-74.68,20240627,39700,161.21,20241115,2.51,Y,278470,100,38 억,,7257287,N,N,60046,N,00,N +20250509,101008,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,104700,6300,2,6.40,155493054500,1526442,22.98,97500,105400,97500,127900,68900,98400,101867.42,19.36,0,305721,114400,106400,91300,83300,68200,110400,87300,38,29500,100,68880,100,1,37481555,39243,36.84,10.41,12,4.07,2842.00,10058.00,105400,20250509,-0.66,38380,20240805,172.80,105400,-0.66,20250509,41550,151.99,20250203,409500,-74.43,20240627,39700,163.73,20241115,2.51,Y,278470,100,38 억,,7257287,N,N,60046,N,00,N +20250509,091011,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,99900,1500,2,1.52,32183041250,323958,4.88,97500,100900,97500,127900,68900,98400,99344.65,19.36,0,91602,114400,106400,91300,83300,68200,110400,87300,38,29500,100,68880,100,1,37481555,37444,35.15,9.93,12,0.86,2842.00,10058.00,100900,20250509,-0.99,38380,20240805,160.29,100900,-0.99,20250509,41550,140.43,20250203,409500,-75.60,20240627,39700,151.64,20241115,2.51,Y,278470,100,38 억,,7257287,N,N,60046,N,00,N 20250508,160953,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98400,22000,2,28.80,615006192350,6627307,1587.97,76400,99300,76200,99300,53500,76400,92797.69,17.96,0,506306,80533,78466,75833,73766,71133,77150,72450,38,22900,100,53480,100,1,37481555,36882,34.62,9.78,12,17.68,2842.00,10058.00,99300,20250508,-0.91,38380,20240805,156.38,99300,-0.91,20250508,41550,136.82,20250203,409500,-75.97,20240627,39700,147.86,20241115,2.60,Y,278470,100,38 억,,6730264,N,N,60046,N,00,N 20250508,151005,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,98900,22500,2,29.45,601122952300,6486226,1554.17,76400,99300,76200,99300,53500,76400,92676.84,17.96,0,492096,80533,78466,75833,73766,71133,77150,72450,38,22900,100,53480,100,1,37481555,37069,34.80,9.83,12,17.31,2842.00,10058.00,99300,20250508,-0.40,38380,20240805,157.69,99300,-0.40,20250508,41550,138.03,20250203,409500,-75.85,20240627,39700,149.12,20241115,2.60,Y,278470,100,38 억,,6730264,N,N,21763,N,00,N 20250508,141002,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,97600,21200,2,27.75,552223916050,5989030,1435.03,76400,99300,76200,99300,53500,76400,92205.90,17.96,0,419730,80533,78466,75833,73766,71133,77150,72450,38,22900,100,53480,100,1,37481555,36582,34.34,9.70,12,15.98,2842.00,10058.00,99300,20250508,-1.71,38380,20240805,154.30,99300,-1.71,20250508,41550,134.90,20250203,409500,-76.17,20240627,39700,145.84,20241115,2.60,Y,278470,100,38 억,,6730264,N,N,21763,N,00,N diff --git a/278650/price/prices-20250501.csv b/278650/price/prices-20250501.csv index f6f292d3372d..97c9104de367 100644 --- a/278650/price/prices-20250501.csv +++ b/278650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161001,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1681,3,2,0.18,245677501,147238,115.11,1678,1681,1654,2180,1175,1678,1668.57,2.42,0,11415,1708,1693,1679,1664,1650,1686,1657,87,502,100,1140,1,1,87005539,1463,-16.98,1.22,12,0.17,-99.00,1374.00,3980,20240425,-57.76,1458,20250409,15.29,2660,-36.80,20250115,1458,15.29,20250409,3640,-53.82,20240509,1458,15.29,20250409,1.60,Y,278650,100,87 억,,2108072,N,N,38555,N,00,N +20250509,151011,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1681,3,2,0.18,234718535,140703,110.00,1678,1681,1654,2180,1175,1678,1668.18,2.42,0,8050,1708,1693,1679,1664,1650,1686,1657,87,502,100,1140,1,1,87005539,1463,-16.98,1.22,12,0.16,-99.00,1374.00,3980,20240425,-57.76,1458,20250409,15.29,2660,-36.80,20250115,1458,15.29,20250409,3640,-53.82,20240509,1458,15.29,20250409,1.60,Y,278650,100,87 억,,2108072,N,N,23847,N,00,N +20250509,141007,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1676,-2,5,-0.12,198756839,119260,93.23,1678,1678,1654,2180,1175,1678,1666.58,2.42,0,935,1708,1693,1679,1664,1650,1686,1657,87,502,100,1140,1,1,87005539,1458,-16.93,1.22,12,0.14,-99.00,1374.00,3980,20240425,-57.89,1458,20250409,14.95,2660,-36.99,20250115,1458,14.95,20250409,3640,-53.96,20240509,1458,14.95,20250409,1.60,Y,278650,100,87 억,,2108072,N,N,23847,N,00,N +20250509,131006,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1668,-10,5,-0.60,152215115,91449,71.49,1678,1678,1654,2180,1175,1678,1664.48,2.42,0,-7944,1708,1693,1679,1664,1650,1686,1657,87,502,100,1140,1,1,87005539,1451,-16.85,1.21,12,0.11,-99.00,1374.00,3980,20240425,-58.09,1458,20250409,14.40,2660,-37.29,20250115,1458,14.40,20250409,3640,-54.18,20240509,1458,14.40,20250409,1.60,Y,278650,100,87 억,,2108072,N,N,23847,N,00,N +20250509,121008,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1666,-12,5,-0.72,112559239,67698,52.92,1678,1678,1654,2180,1175,1678,1662.67,2.42,0,-13016,1708,1693,1679,1664,1650,1686,1657,87,502,100,1140,1,1,87005539,1450,-16.83,1.21,12,0.08,-99.00,1374.00,3980,20240425,-58.14,1458,20250409,14.27,2660,-37.37,20250115,1458,14.27,20250409,3640,-54.23,20240509,1458,14.27,20250409,1.60,Y,278650,100,87 억,,2108072,N,N,23847,N,00,N +20250509,111004,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1656,-22,5,-1.31,90595638,54470,42.58,1678,1678,1654,2180,1175,1678,1663.22,2.42,0,-10328,1708,1693,1679,1664,1650,1686,1657,87,502,100,1140,1,1,87005539,1441,-16.73,1.21,12,0.06,-99.00,1374.00,3980,20240425,-58.39,1458,20250409,13.58,2660,-37.74,20250115,1458,13.58,20250409,3640,-54.51,20240509,1458,13.58,20250409,1.60,Y,278650,100,87 억,,2108072,N,N,23847,N,00,N +20250509,101008,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1663,-15,5,-0.89,62852442,37716,29.49,1678,1678,1658,2180,1175,1678,1666.47,2.42,0,1105,1708,1693,1679,1664,1650,1686,1657,87,502,100,1140,1,1,87005539,1447,-16.80,1.21,12,0.04,-99.00,1374.00,3980,20240425,-58.22,1458,20250409,14.06,2660,-37.48,20250115,1458,14.06,20250409,3640,-54.31,20240509,1458,14.06,20250409,1.60,Y,278650,100,87 억,,2108072,N,N,23847,N,00,N +20250509,091011,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1678,0,3,0.00,23738209,14218,11.12,1678,1678,1658,2180,1175,1678,1669.59,2.42,0,812,1708,1693,1679,1664,1650,1686,1657,87,502,100,1140,1,1,87005539,1460,-16.95,1.22,12,0.02,-99.00,1374.00,3980,20240425,-57.84,1458,20250409,15.09,2660,-36.92,20250115,1458,15.09,20250409,3640,-53.90,20240509,1458,15.09,20250409,1.60,Y,278650,100,87 억,,2108072,N,N,23847,N,00,N 20250508,160954,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1678,-5,5,-0.30,213591697,127619,122.52,1683,1694,1665,2185,1179,1683,1673.67,2.50,0,-26013,1725,1704,1675,1654,1625,1714,1664,87,502,100,1140,1,1,87005539,1460,-16.95,1.22,12,0.15,-99.00,1374.00,3980,20240425,-57.84,1458,20250409,15.09,2660,-36.92,20250115,1458,15.09,20250409,3640,-53.90,20240509,1458,15.09,20250409,1.60,Y,278650,100,87 억,,2174297,N,N,23847,N,00,N 20250508,151006,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1669,-14,5,-0.83,195453451,116797,112.13,1683,1694,1665,2185,1179,1683,1673.45,2.50,0,-30722,1725,1704,1675,1654,1625,1714,1664,87,502,100,1140,1,1,87005539,1452,-16.86,1.21,12,0.13,-99.00,1374.00,3980,20240425,-58.07,1458,20250409,14.47,2660,-37.26,20250115,1458,14.47,20250409,3640,-54.15,20240509,1458,14.47,20250409,1.60,Y,278650,100,87 억,,2174297,N,N,4338,N,00,N 20250508,141002,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1670,-13,5,-0.77,171163524,102245,98.16,1683,1694,1665,2185,1179,1683,1674.05,2.50,0,-31711,1725,1704,1675,1654,1625,1714,1664,87,502,100,1140,1,1,87005539,1453,-16.87,1.22,12,0.12,-99.00,1374.00,3980,20240425,-58.04,1458,20250409,14.54,2660,-37.22,20250115,1458,14.54,20250409,3640,-54.12,20240509,1458,14.54,20250409,1.60,Y,278650,100,87 억,,2174297,N,N,4338,N,00,N diff --git a/278990/price/prices-20250501.csv b/278990/price/prices-20250501.csv index 6d192d091ede..dc2c5e728456 100644 --- a/278990/price/prices-20250501.csv +++ b/278990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161001,57,100.00,KONEX,,,N,N,N,N, ,N,3470,30,2,0.87,51570,15,0.00,3700,3700,3400,3955,2925,3440,3438.00,0.00,0,0,3440,3440,3440,3440,3440,3440,3440,24,515,500,2130,5,1,4836831,168,6.61,0.56,12,0.00,525.00,6162.00,10400,20240516,-66.63,3350,20250414,3.58,5050,-31.29,20250214,3350,3.58,20250414,10400,-66.63,20240516,3350,3.58,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250509,151012,57,100.00,KONEX,,,N,N,N,N, ,N,3470,30,2,0.87,51570,15,0.00,3700,3700,3400,3955,2925,3440,3438.00,0.00,0,0,3440,3440,3440,3440,3440,3440,3440,24,515,500,2130,5,1,4836831,168,6.61,0.56,12,0.00,525.00,6162.00,10400,20240516,-66.63,3350,20250414,3.58,5050,-31.29,20250214,3350,3.58,20250414,10400,-66.63,20240516,3350,3.58,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250509,141008,57,100.00,KONEX,,,N,N,N,N, ,N,3470,30,2,0.87,51570,15,0.00,3700,3700,3400,3955,2925,3440,3438.00,0.00,0,0,3440,3440,3440,3440,3440,3440,3440,24,515,500,2130,5,1,4836831,168,6.61,0.56,12,0.00,525.00,6162.00,10400,20240516,-66.63,3350,20250414,3.58,5050,-31.29,20250214,3350,3.58,20250414,10400,-66.63,20240516,3350,3.58,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250509,131006,57,100.00,KONEX,,,N,N,N,N, ,N,3600,160,2,4.65,48100,14,0.00,3700,3700,3400,3955,2925,3440,3435.71,0.00,0,0,3440,3440,3440,3440,3440,3440,3440,24,515,500,2130,5,1,4836831,174,6.86,0.58,12,0.00,525.00,6162.00,10400,20240516,-65.38,3350,20250414,7.46,5050,-28.71,20250214,3350,7.46,20250414,10400,-65.38,20240516,3350,7.46,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250509,121009,57,100.00,KONEX,,,N,N,N,N, ,N,3600,160,2,4.65,48100,14,0.00,3700,3700,3400,3955,2925,3440,3435.71,0.00,0,0,3440,3440,3440,3440,3440,3440,3440,24,515,500,2130,5,1,4836831,174,6.86,0.58,12,0.00,525.00,6162.00,10400,20240516,-65.38,3350,20250414,7.46,5050,-28.71,20250214,3350,7.46,20250414,10400,-65.38,20240516,3350,7.46,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250509,111004,57,100.00,KONEX,,,N,N,N,N, ,N,3600,160,2,4.65,48100,14,0.00,3700,3700,3400,3955,2925,3440,3435.71,0.00,0,0,3440,3440,3440,3440,3440,3440,3440,24,515,500,2130,5,1,4836831,174,6.86,0.58,12,0.00,525.00,6162.00,10400,20240516,-65.38,3350,20250414,7.46,5050,-28.71,20250214,3350,7.46,20250414,10400,-65.38,20240516,3350,7.46,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250509,101009,57,100.00,KONEX,,,N,N,N,N, ,N,3700,260,2,7.56,3700,1,0.00,3700,3700,3700,3955,2925,3440,3700.00,0.00,0,0,3440,3440,3440,3440,3440,3440,3440,24,515,500,2130,5,1,4836831,179,7.05,0.60,12,0.00,525.00,6162.00,10400,20240516,-64.42,3350,20250414,10.45,5050,-26.73,20250214,3350,10.45,20250414,10400,-64.42,20240516,3350,10.45,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250509,091012,57,100.00,KONEX,,,N,N,N,N, ,N,3440,0,3,0.00,0,0,0.00,0,0,0,3955,2925,3440,0.00,0.00,0,0,3440,3440,3440,3440,3440,3440,3440,24,515,500,2130,5,1,4836831,166,6.55,0.56,12,0.00,525.00,6162.00,10400,20240516,-66.92,3350,20250414,2.69,5050,-31.88,20250214,3350,2.69,20250414,10400,-66.92,20240516,3350,2.69,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N 20250508,160954,57,100.00,KONEX,,,N,N,N,N, ,N,3440,-60,5,-1.71,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3766,3632,3566,3432,3366,3600,3400,24,525,500,2170,5,1,4836831,166,6.55,0.56,12,0.00,525.00,6162.00,10400,20240516,-66.92,3350,20250414,2.69,5050,-31.88,20250214,3350,2.69,20250414,10400,-66.92,20240516,3350,2.69,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N 20250508,151006,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3766,3632,3566,3432,3366,3600,3400,24,525,500,2170,5,1,4836831,169,6.67,0.57,12,0.00,525.00,6162.00,10400,20240516,-66.35,3350,20250414,4.48,5050,-30.69,20250214,3350,4.48,20250414,10400,-66.35,20240516,3350,4.48,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N 20250508,141002,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3766,3632,3566,3432,3366,3600,3400,24,525,500,2170,5,1,4836831,169,6.67,0.57,12,0.00,525.00,6162.00,10400,20240516,-66.35,3350,20250414,4.48,5050,-30.69,20250214,3350,4.48,20250414,10400,-66.35,20240516,3350,4.48,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N diff --git a/279060/price/prices-20250501.csv b/279060/price/prices-20250501.csv index 7745367ad088..63136e32080b 100644 --- a/279060/price/prices-20250501.csv +++ b/279060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161002,57,100.00,KONEX,,,N,N,N,N, ,N,900,4,2,0.45,1469710,1622,112.72,900,1000,900,1030,762,896,906.11,0.00,0,0,1097,996,898,797,699,947,748,10,134,100,530,1,1,9807866,88,-3.04,-3.08,12,0.02,-296.00,-292.00,3285,20240719,-72.60,800,20250507,12.50,1719,-47.64,20250305,800,12.50,20250507,3285,-72.60,20240719,800,12.50,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250509,151012,57,100.00,KONEX,,,N,N,N,N, ,N,900,4,2,0.45,1469710,1622,112.72,900,1000,900,1030,762,896,906.11,0.00,0,0,1097,996,898,797,699,947,748,10,134,100,530,1,1,9807866,88,-3.04,-3.08,12,0.02,-296.00,-292.00,3285,20240719,-72.60,800,20250507,12.50,1719,-47.64,20250305,800,12.50,20250507,3285,-72.60,20240719,800,12.50,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250509,141008,57,100.00,KONEX,,,N,N,N,N, ,N,900,4,2,0.45,1469710,1622,112.72,900,1000,900,1030,762,896,906.11,0.00,0,0,1097,996,898,797,699,947,748,10,134,100,530,1,1,9807866,88,-3.04,-3.08,12,0.02,-296.00,-292.00,3285,20240719,-72.60,800,20250507,12.50,1719,-47.64,20250305,800,12.50,20250507,3285,-72.60,20240719,800,12.50,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250509,131006,57,100.00,KONEX,,,N,N,N,N, ,N,900,4,2,0.45,1469710,1622,112.72,900,1000,900,1030,762,896,906.11,0.00,0,0,1097,996,898,797,699,947,748,10,134,100,530,1,1,9807866,88,-3.04,-3.08,12,0.02,-296.00,-292.00,3285,20240719,-72.60,800,20250507,12.50,1719,-47.64,20250305,800,12.50,20250507,3285,-72.60,20240719,800,12.50,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250509,121009,57,100.00,KONEX,,,N,N,N,N, ,N,900,4,2,0.45,1469710,1622,112.72,900,1000,900,1030,762,896,906.11,0.00,0,0,1097,996,898,797,699,947,748,10,134,100,530,1,1,9807866,88,-3.04,-3.08,12,0.02,-296.00,-292.00,3285,20240719,-72.60,800,20250507,12.50,1719,-47.64,20250305,800,12.50,20250507,3285,-72.60,20240719,800,12.50,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250509,111005,57,100.00,KONEX,,,N,N,N,N, ,N,900,4,2,0.45,577810,631,43.85,900,1000,900,1030,762,896,915.71,0.00,0,0,1097,996,898,797,699,947,748,10,134,100,530,1,1,9807866,88,-3.04,-3.08,12,0.01,-296.00,-292.00,3285,20240719,-72.60,800,20250507,12.50,1719,-47.64,20250305,800,12.50,20250507,3285,-72.60,20240719,800,12.50,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250509,101009,57,100.00,KONEX,,,N,N,N,N, ,N,900,4,2,0.45,577810,631,43.85,900,1000,900,1030,762,896,915.71,0.00,0,0,1097,996,898,797,699,947,748,10,134,100,530,1,1,9807866,88,-3.04,-3.08,12,0.01,-296.00,-292.00,3285,20240719,-72.60,800,20250507,12.50,1719,-47.64,20250305,800,12.50,20250507,3285,-72.60,20240719,800,12.50,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250509,091012,57,100.00,KONEX,,,N,N,N,N, ,N,1000,104,2,11.61,549910,600,41.70,900,1000,900,1030,762,896,916.52,0.00,0,0,1097,996,898,797,699,947,748,10,134,100,530,1,1,9807866,98,-3.38,-3.42,12,0.01,-296.00,-292.00,3285,20240719,-69.56,800,20250507,25.00,1719,-41.83,20250305,800,25.00,20250507,3285,-69.56,20240719,800,25.00,20250507,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N 20250508,160954,57,100.00,KONEX,신저가,,N,N,N,N, ,N,896,0,3,0.00,1195341,1439,41.82,999,999,800,1030,762,896,830.67,0.00,0,0,1009,952,876,819,743,914,781,10,134,100,530,1,1,9807866,88,-3.03,-3.07,12,0.01,-296.00,-292.00,3285,20240719,-72.72,800,20250508,12.00,1719,-47.88,20250305,800,12.00,20250508,3285,-72.72,20240719,800,12.00,20250508,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N 20250508,151006,57,100.00,KONEX,신저가,,N,N,N,N, ,N,897,1,2,0.11,1141581,1379,40.08,999,999,800,1030,762,896,827.83,0.00,0,0,1009,952,876,819,743,914,781,10,134,100,530,1,1,9807866,88,-3.03,-3.07,12,0.01,-296.00,-292.00,3285,20240719,-72.69,800,20250508,12.12,1719,-47.82,20250305,800,12.12,20250508,3285,-72.69,20240719,800,12.12,20250508,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N 20250508,141003,57,100.00,KONEX,신저가,,N,N,N,N, ,N,897,1,2,0.11,1132611,1369,39.78,999,999,800,1030,762,896,827.33,0.00,0,0,1009,952,876,819,743,914,781,10,134,100,530,1,1,9807866,88,-3.03,-3.07,12,0.01,-296.00,-292.00,3285,20240719,-72.69,800,20250508,12.12,1719,-47.82,20250305,800,12.12,20250508,3285,-72.69,20240719,800,12.12,20250508,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N diff --git a/279600/price/prices-20250501.csv b/279600/price/prices-20250501.csv index fe8b731afdab..33df4cdde0da 100644 --- a/279600/price/prices-20250501.csv +++ b/279600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161002,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250509,151012,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250509,141008,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250509,131007,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250509,121009,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250509,111005,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250509,101009,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250509,091012,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N 20250508,160954,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N 20250508,151006,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N 20250508,141003,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N diff --git a/280360/price/prices-20250501.csv b/280360/price/prices-20250501.csv index 9dd7b89d6b00..01cde7c8408b 100644 --- a/280360/price/prices-20250501.csv +++ b/280360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161002,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114800,-300,5,-0.26,1892689550,16383,121.61,115600,117200,113500,149600,80600,115100,115527.65,12.84,0,782,118566,116832,115966,114232,113366,116400,113800,47,34500,500,85170,100,1,9434574,10831,12.80,0.50,12,0.17,8969.00,228737.00,208500,20240618,-44.94,99500,20250203,15.38,125800,-8.74,20250324,99500,15.38,20250203,208500,-44.94,20240618,99500,15.38,20250203,0.20,Y,280360,500,47 억,,1211727,N,N,3748,N,00,N +20250509,151012,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113900,-1200,5,-1.04,1746557250,15108,112.14,115600,117200,113500,149600,80600,115100,115604.80,12.84,0,1150,118566,116832,115966,114232,113366,116400,113800,47,34500,500,85170,100,1,9434574,10746,12.70,0.50,12,0.16,8969.00,228737.00,208500,20240618,-45.37,99500,20250203,14.47,125800,-9.46,20250324,99500,14.47,20250203,208500,-45.37,20240618,99500,14.47,20250203,0.20,Y,280360,500,47 억,,1211727,N,N,2157,N,00,N +20250509,141008,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116100,1000,2,0.87,1129562550,9731,72.23,115600,117200,114900,149600,80600,115100,116078.77,12.84,0,1617,118566,116832,115966,114232,113366,116400,113800,47,34500,500,85170,100,1,9434574,10954,12.94,0.51,12,0.10,8969.00,228737.00,208500,20240618,-44.32,99500,20250203,16.68,125800,-7.71,20250324,99500,16.68,20250203,208500,-44.32,20240618,99500,16.68,20250203,0.20,Y,280360,500,47 억,,1211727,N,N,2157,N,00,N +20250509,131007,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116000,900,2,0.78,933267050,8040,59.68,115600,117200,114900,149600,80600,115100,116077.99,12.84,0,2456,118566,116832,115966,114232,113366,116400,113800,47,34500,500,85170,100,1,9434574,10944,12.93,0.51,12,0.09,8969.00,228737.00,208500,20240618,-44.36,99500,20250203,16.58,125800,-7.79,20250324,99500,16.58,20250203,208500,-44.36,20240618,99500,16.58,20250203,0.20,Y,280360,500,47 억,,1211727,N,N,2157,N,00,N +20250509,121009,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116300,1200,2,1.04,859357500,7402,54.94,115600,117200,114900,149600,80600,115100,116098.01,12.84,0,2498,118566,116832,115966,114232,113366,116400,113800,47,34500,500,85170,100,1,9434574,10972,12.97,0.51,12,0.08,8969.00,228737.00,208500,20240618,-44.22,99500,20250203,16.88,125800,-7.55,20250324,99500,16.88,20250203,208500,-44.22,20240618,99500,16.88,20250203,0.20,Y,280360,500,47 억,,1211727,N,N,2157,N,00,N +20250509,111005,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116300,1200,2,1.04,714951000,6161,45.73,115600,117200,114900,149600,80600,115100,116044.64,12.84,0,1980,118566,116832,115966,114232,113366,116400,113800,47,34500,500,85170,100,1,9434574,10972,12.97,0.51,12,0.07,8969.00,228737.00,208500,20240618,-44.22,99500,20250203,16.88,125800,-7.55,20250324,99500,16.88,20250203,208500,-44.22,20240618,99500,16.88,20250203,0.20,Y,280360,500,47 억,,1211727,N,N,2157,N,00,N +20250509,101010,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,116800,1700,2,1.48,524520000,4526,33.60,115600,117200,114900,149600,80600,115100,115890.41,12.84,0,1233,118566,116832,115966,114232,113366,116400,113800,47,34500,500,85170,100,1,9434574,11020,13.02,0.51,12,0.05,8969.00,228737.00,208500,20240618,-43.98,99500,20250203,17.39,125800,-7.15,20250324,99500,17.39,20250203,208500,-43.98,20240618,99500,17.39,20250203,0.20,Y,280360,500,47 억,,1211727,N,N,2157,N,00,N +20250509,091013,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115700,600,2,0.52,70799600,615,4.57,115600,115800,114900,149600,80600,115100,115121.30,12.84,0,-207,118566,116832,115966,114232,113366,116400,113800,47,34500,500,85170,100,1,9434574,10916,12.90,0.51,12,0.01,8969.00,228737.00,208500,20240618,-44.51,99500,20250203,16.28,125800,-8.03,20250324,99500,16.28,20250203,208500,-44.51,20240618,99500,16.28,20250203,0.20,Y,280360,500,47 억,,1211727,N,N,2157,N,00,N 20250508,160955,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115100,-1700,5,-1.46,1562020200,13472,73.41,116400,117700,115100,151800,81800,116800,115945.68,12.90,0,124,120400,118600,117500,115700,114600,118050,115150,47,35000,500,86430,100,1,9434574,10859,12.83,0.50,12,0.14,8969.00,228737.00,208500,20240618,-44.80,99500,20250203,15.68,125800,-8.51,20250324,99500,15.68,20250203,208500,-44.80,20240618,99500,15.68,20250203,0.20,Y,280360,500,47 억,,1216705,N,N,2157,N,00,N 20250508,151007,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115200,-1600,5,-1.37,1419846000,12237,66.68,116400,117700,115200,151800,81800,116800,116028.93,12.90,0,262,120400,118600,117500,115700,114600,118050,115150,47,35000,500,86430,100,1,9434574,10869,12.84,0.50,12,0.13,8969.00,228737.00,208500,20240618,-44.75,99500,20250203,15.78,125800,-8.43,20250324,99500,15.78,20250203,208500,-44.75,20240618,99500,15.78,20250203,0.20,Y,280360,500,47 억,,1216705,N,N,3627,N,00,N 20250508,141003,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115500,-1300,5,-1.11,1180138300,10160,55.36,116400,117700,115400,151800,81800,116800,116155.34,12.90,0,100,120400,118600,117500,115700,114600,118050,115150,47,35000,500,86430,100,1,9434574,10897,12.88,0.50,12,0.11,8969.00,228737.00,208500,20240618,-44.60,99500,20250203,16.08,125800,-8.19,20250324,99500,16.08,20250203,208500,-44.60,20240618,99500,16.08,20250203,0.20,Y,280360,500,47 억,,1216705,N,N,3627,N,00,N diff --git a/281740/price/prices-20250501.csv b/281740/price/prices-20250501.csv index 3bf6462cacbd..b2e07e144ef5 100644 --- a/281740/price/prices-20250501.csv +++ b/281740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161002,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12680,-200,5,-1.55,2253614080,177842,105.25,12970,12970,12590,16740,9020,12880,12672.00,7.23,0,-32081,13266,13072,12856,12662,12446,12965,12555,66,3860,100,9270,10,1,65730548,8335,40.00,6.40,12,0.27,317.00,1982.00,23900,20240503,-46.95,9790,20241209,29.52,20400,-37.84,20250221,10510,20.65,20250203,23150,-45.23,20240611,9790,29.52,20241209,1.35,Y,281740,100,65 억,,4754245,N,N,20590,N,00,N +20250509,151013,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12590,-290,5,-2.25,2124316190,167622,99.21,12970,12970,12590,16740,9020,12880,12673.25,7.23,0,-31527,13266,13072,12856,12662,12446,12965,12555,66,3860,100,9270,10,1,65730548,8275,39.72,6.35,12,0.26,317.00,1982.00,23900,20240503,-47.32,9790,20241209,28.60,20400,-38.28,20250221,10510,19.79,20250203,23150,-45.62,20240611,9790,28.60,20241209,1.35,Y,281740,100,65 억,,4754245,N,N,15033,N,00,N +20250509,141009,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12680,-200,5,-1.55,1465148140,115371,68.28,12970,12970,12610,16740,9020,12880,12699.45,7.23,0,-31962,13266,13072,12856,12662,12446,12965,12555,66,3860,100,9270,10,1,65730548,8335,40.00,6.40,12,0.18,317.00,1982.00,23900,20240503,-46.95,9790,20241209,29.52,20400,-37.84,20250221,10510,20.65,20250203,23150,-45.23,20240611,9790,29.52,20241209,1.35,Y,281740,100,65 억,,4754245,N,N,15033,N,00,N +20250509,131007,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12660,-220,5,-1.71,1327989070,104537,61.87,12970,12970,12610,16740,9020,12880,12703.53,7.23,0,-30165,13266,13072,12856,12662,12446,12965,12555,66,3860,100,9270,10,1,65730548,8321,39.94,6.39,12,0.16,317.00,1982.00,23900,20240503,-47.03,9790,20241209,29.32,20400,-37.94,20250221,10510,20.46,20250203,23150,-45.31,20240611,9790,29.32,20241209,1.35,Y,281740,100,65 억,,4754245,N,N,15033,N,00,N +20250509,121010,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12680,-200,5,-1.55,1238812880,97499,57.70,12970,12970,12610,16740,9020,12880,12705.90,7.23,0,-30381,13266,13072,12856,12662,12446,12965,12555,66,3860,100,9270,10,1,65730548,8335,40.00,6.40,12,0.15,317.00,1982.00,23900,20240503,-46.95,9790,20241209,29.52,20400,-37.84,20250221,10510,20.65,20250203,23150,-45.23,20240611,9790,29.52,20241209,1.35,Y,281740,100,65 억,,4754245,N,N,15033,N,00,N +20250509,111006,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12660,-220,5,-1.71,1074969400,84542,50.04,12970,12970,12610,16740,9020,12880,12715.21,7.23,0,-26595,13266,13072,12856,12662,12446,12965,12555,66,3860,100,9270,10,1,65730548,8321,39.94,6.39,12,0.13,317.00,1982.00,23900,20240503,-47.03,9790,20241209,29.32,20400,-37.94,20250221,10510,20.46,20250203,23150,-45.31,20240611,9790,29.32,20241209,1.35,Y,281740,100,65 억,,4754245,N,N,15033,N,00,N +20250509,101010,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12710,-170,5,-1.32,883091660,69419,41.09,12970,12970,12610,16740,9020,12880,12721.18,7.23,0,-25535,13266,13072,12856,12662,12446,12965,12555,66,3860,100,9270,10,1,65730548,8354,40.09,6.41,12,0.11,317.00,1982.00,23900,20240503,-46.82,9790,20241209,29.83,20400,-37.70,20250221,10510,20.93,20250203,23150,-45.10,20240611,9790,29.83,20241209,1.35,Y,281740,100,65 억,,4754245,N,N,15033,N,00,N +20250509,091013,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12760,-120,5,-0.93,260068390,20277,12.00,12970,12970,12730,16740,9020,12880,12825.78,7.23,0,-11996,13266,13072,12856,12662,12446,12965,12555,66,3860,100,9270,10,1,65730548,8387,40.25,6.44,12,0.03,317.00,1982.00,23900,20240503,-46.61,9790,20241209,30.34,20400,-37.45,20250221,10510,21.41,20250203,23150,-44.88,20240611,9790,30.34,20241209,1.35,Y,281740,100,65 억,,4754245,N,N,15033,N,00,N 20250508,160955,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12880,40,2,0.31,2165021230,168964,102.59,12900,13050,12640,16690,8990,12840,12813.45,7.24,0,2611,13300,13070,12760,12530,12220,12915,12375,66,3850,100,9240,10,1,65730548,8466,40.63,6.50,12,0.26,317.00,1982.00,23900,20240503,-46.11,9790,20241209,31.56,20400,-36.86,20250221,10510,22.55,20250203,23150,-44.36,20240611,9790,31.56,20241209,1.36,Y,281740,100,65 억,,4757824,N,N,15033,N,00,N 20250508,151007,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12870,30,2,0.23,2007588550,156734,95.16,12900,13050,12640,16690,8990,12840,12808.89,7.24,0,-1901,13300,13070,12760,12530,12220,12915,12375,66,3850,100,9240,10,1,65730548,8460,40.60,6.49,12,0.24,317.00,1982.00,23900,20240503,-46.15,9790,20241209,31.46,20400,-36.91,20250221,10510,22.45,20250203,23150,-44.41,20240611,9790,31.46,20241209,1.36,Y,281740,100,65 억,,4757824,N,N,11838,N,00,N 20250508,141003,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12790,-50,5,-0.39,1742998615,136114,82.64,12900,13050,12640,16690,8990,12840,12805.43,7.24,0,-7838,13300,13070,12760,12530,12220,12915,12375,66,3850,100,9240,10,1,65730548,8407,40.35,6.45,12,0.21,317.00,1982.00,23900,20240503,-46.49,9790,20241209,30.64,20400,-37.30,20250221,10510,21.69,20250203,23150,-44.75,20240611,9790,30.64,20241209,1.36,Y,281740,100,65 억,,4757824,N,N,11838,N,00,N diff --git a/281820/price/prices-20250501.csv b/281820/price/prices-20250501.csv index 4819369db621..07053e4ebf06 100644 --- a/281820/price/prices-20250501.csv +++ b/281820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161003,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26150,-600,5,-2.24,3569776025,137572,69.67,26850,26850,25700,34750,18750,26750,25948.42,14.74,0,-21201,27283,27016,26733,26466,26183,27150,26600,104,8000,500,18720,50,1,20690323,5411,10.35,1.07,12,0.66,2526.00,24538.00,59000,20240711,-55.68,22700,20250416,15.20,41400,-36.84,20250218,22700,15.20,20250416,59000,-55.68,20240711,22700,15.20,20250416,1.30,Y,281820,500,104 억,,3048727,N,N,8145,N,00,N +20250509,151013,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26050,-700,5,-2.62,3461656975,133434,67.57,26850,26850,25700,34750,18750,26750,25942.84,14.74,0,-21034,27283,27016,26733,26466,26183,27150,26600,104,8000,500,18720,50,1,20690323,5390,10.31,1.06,12,0.64,2526.00,24538.00,59000,20240711,-55.85,22700,20250416,14.76,41400,-37.08,20250218,22700,14.76,20250416,59000,-55.85,20240711,22700,14.76,20250416,1.30,Y,281820,500,104 억,,3048727,N,N,7992,N,00,N +20250509,141009,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,25950,-800,5,-2.99,3068051875,118312,59.91,26850,26850,25700,34750,18750,26750,25931.87,14.74,0,-21638,27283,27016,26733,26466,26183,27150,26600,104,8000,500,18720,50,1,20690323,5369,10.27,1.06,12,0.57,2526.00,24538.00,59000,20240711,-56.02,22700,20250416,14.32,41400,-37.32,20250218,22700,14.32,20250416,59000,-56.02,20240711,22700,14.32,20250416,1.30,Y,281820,500,104 억,,3048727,N,N,7992,N,00,N +20250509,131008,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,25900,-850,5,-3.18,2907657525,112117,56.78,26850,26850,25700,34750,18750,26750,25934.14,14.74,0,-23027,27283,27016,26733,26466,26183,27150,26600,104,8000,500,18720,50,1,20690323,5359,10.25,1.06,12,0.54,2526.00,24538.00,59000,20240711,-56.10,22700,20250416,14.10,41400,-37.44,20250218,22700,14.10,20250416,59000,-56.10,20240711,22700,14.10,20250416,1.30,Y,281820,500,104 억,,3048727,N,N,7992,N,00,N +20250509,121010,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,25850,-900,5,-3.36,2640385625,101790,51.55,26850,26850,25700,34750,18750,26750,25939.54,14.74,0,-25786,27283,27016,26733,26466,26183,27150,26600,104,8000,500,18720,50,1,20690323,5348,10.23,1.05,12,0.49,2526.00,24538.00,59000,20240711,-56.19,22700,20250416,13.88,41400,-37.56,20250218,22700,13.88,20250416,59000,-56.19,20240711,22700,13.88,20250416,1.30,Y,281820,500,104 억,,3048727,N,N,7992,N,00,N +20250509,111006,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,25900,-850,5,-3.18,2364170850,91114,46.14,26850,26850,25700,34750,18750,26750,25947.39,14.74,0,-24735,27283,27016,26733,26466,26183,27150,26600,104,8000,500,18720,50,1,20690323,5359,10.25,1.06,12,0.44,2526.00,24538.00,59000,20240711,-56.10,22700,20250416,14.10,41400,-37.44,20250218,22700,14.10,20250416,59000,-56.10,20240711,22700,14.10,20250416,1.30,Y,281820,500,104 억,,3048727,N,N,7992,N,00,N +20250509,101010,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,25800,-950,5,-3.55,2025091650,78011,39.51,26850,26850,25700,34750,18750,26750,25959.05,14.74,0,-25317,27283,27016,26733,26466,26183,27150,26600,104,8000,500,18720,50,1,20690323,5338,10.21,1.05,12,0.38,2526.00,24538.00,59000,20240711,-56.27,22700,20250416,13.66,41400,-37.68,20250218,22700,13.66,20250416,59000,-56.27,20240711,22700,13.66,20250416,1.30,Y,281820,500,104 억,,3048727,N,N,7992,N,00,N +20250509,091013,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26050,-700,5,-2.62,505454525,19244,9.75,26850,26850,26000,34750,18750,26750,26265.56,14.74,0,-3779,27283,27016,26733,26466,26183,27150,26600,104,8000,500,18720,50,1,20690323,5390,10.31,1.06,12,0.09,2526.00,24538.00,59000,20240711,-55.85,22700,20250416,14.76,41400,-37.08,20250218,22700,14.76,20250416,59000,-55.85,20240711,22700,14.76,20250416,1.30,Y,281820,500,104 억,,3048727,N,N,7992,N,00,N 20250508,160955,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26750,250,2,0.94,5290806700,197471,122.58,26550,27000,26450,34450,18550,26500,26792.83,14.42,0,68079,26800,26650,26400,26250,26000,26725,26325,104,7950,500,18550,50,1,20690323,5535,10.59,1.09,12,0.95,2526.00,24538.00,59000,20240711,-54.66,22700,20250416,17.84,41400,-35.39,20250218,22700,17.84,20250416,59000,-54.66,20240711,22700,17.84,20250416,1.40,Y,281820,500,104 억,,2983259,N,N,7992,N,00,N 20250508,151007,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26800,300,2,1.13,5066022100,189065,117.36,26550,27000,26450,34450,18550,26500,26795.13,14.42,0,70897,26800,26650,26400,26250,26000,26725,26325,104,7950,500,18550,50,1,20690323,5545,10.61,1.09,12,0.91,2526.00,24538.00,59000,20240711,-54.58,22700,20250416,18.06,41400,-35.27,20250218,22700,18.06,20250416,59000,-54.58,20240711,22700,18.06,20250416,1.40,Y,281820,500,104 억,,2983259,N,N,1971,N,00,N 20250508,141004,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26900,400,2,1.51,4253988350,158811,98.58,26550,27000,26450,34450,18550,26500,26786.48,14.42,0,58880,26800,26650,26400,26250,26000,26725,26325,104,7950,500,18550,50,1,20690323,5566,10.65,1.10,12,0.77,2526.00,24538.00,59000,20240711,-54.41,22700,20250416,18.50,41400,-35.02,20250218,22700,18.50,20250416,59000,-54.41,20240711,22700,18.50,20250416,1.40,Y,281820,500,104 억,,2983259,N,N,1971,N,00,N diff --git a/282330/price/prices-20250501.csv b/282330/price/prices-20250501.csv index fc0312e04f0a..f0df7be0f37e 100644 --- a/282330/price/prices-20250501.csv +++ b/282330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161003,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101500,-11100,5,-9.86,25500120850,251545,517.38,106900,106900,99700,146300,78900,112600,101373.97,28.50,0,-90972,115066,113832,112666,111432,110266,114450,112050,173,33700,1000,87820,100,1,17283906,17543,8.99,1.48,12,1.46,11295.00,68611.00,136200,20240508,-25.48,98000,20241209,3.57,115300,-11.97,20250507,98800,2.73,20250304,136200,-25.48,20240510,98000,3.57,20241209,0.15,Y,282330,1000,172 억,,4925418,N,N,31973,N,00,N +20250509,151013,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101500,-11100,5,-9.86,24929984850,245926,505.82,106900,106900,99700,146300,78900,112600,101371.90,28.50,0,-89672,115066,113832,112666,111432,110266,114450,112050,173,33700,1000,87820,100,1,17283906,17543,8.99,1.48,12,1.42,11295.00,68611.00,136200,20240508,-25.48,98000,20241209,3.57,115300,-11.97,20250507,98800,2.73,20250304,136200,-25.48,20240510,98000,3.57,20241209,0.15,Y,282330,1000,172 억,,4925418,N,N,7294,N,00,N +20250509,141009,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101400,-11200,5,-9.95,23007305950,226965,466.82,106900,106900,99700,146300,78900,112600,101369.40,28.50,0,-87223,115066,113832,112666,111432,110266,114450,112050,173,33700,1000,87820,100,1,17283906,17526,8.98,1.48,12,1.31,11295.00,68611.00,136200,20240508,-25.55,98000,20241209,3.47,115300,-12.06,20250507,98800,2.63,20250304,136200,-25.55,20240510,98000,3.47,20241209,0.15,Y,282330,1000,172 억,,4925418,N,N,7294,N,00,N +20250509,131008,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,102150,-10450,5,-9.28,20277499250,200186,411.74,106900,106900,99700,146300,78900,112600,101293.29,28.50,0,-84347,115066,113832,112666,111432,110266,114450,112050,173,33700,1000,87820,100,1,17283906,17656,9.04,1.49,12,1.16,11295.00,68611.00,136200,20240508,-25.00,98000,20241209,4.23,115300,-11.41,20250507,98800,3.39,20250304,136200,-25.00,20240510,98000,4.23,20241209,0.15,Y,282330,1000,172 억,,4925418,N,N,7294,N,00,N +20250509,121010,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,102200,-10400,5,-9.24,17728792500,175214,360.38,106900,106900,99700,146300,78900,112600,101183.65,28.50,0,-79525,115066,113832,112666,111432,110266,114450,112050,173,33700,1000,87820,100,1,17283906,17664,9.05,1.49,12,1.01,11295.00,68611.00,136200,20240508,-24.96,98000,20241209,4.29,115300,-11.36,20250507,98800,3.44,20250304,136200,-24.96,20240510,98000,4.29,20241209,0.15,Y,282330,1000,172 억,,4925418,N,N,7294,N,00,N +20250509,111006,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101100,-11500,5,-10.21,14548498950,144016,296.21,106900,106900,99700,146300,78900,112600,101020.02,28.50,0,-75125,115066,113832,112666,111432,110266,114450,112050,173,33700,1000,87820,100,1,17283906,17474,8.95,1.47,12,0.83,11295.00,68611.00,136200,20240508,-25.77,98000,20241209,3.16,115300,-12.32,20250507,98800,2.33,20250304,136200,-25.77,20240510,98000,3.16,20241209,0.15,Y,282330,1000,172 억,,4925418,N,N,7294,N,00,N +20250509,101010,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101200,-11400,5,-10.12,11476068100,113630,233.72,106900,106900,99700,146300,78900,112600,100995.06,28.50,0,-64346,115066,113832,112666,111432,110266,114450,112050,173,33700,1000,87820,100,1,17283906,17491,8.96,1.47,12,0.66,11295.00,68611.00,136200,20240508,-25.70,98000,20241209,3.27,115300,-12.23,20250507,98800,2.43,20250304,136200,-25.70,20240510,98000,3.27,20241209,0.15,Y,282330,1000,172 억,,4925418,N,N,7294,N,00,N +20250509,091013,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101100,-11500,5,-10.21,3413441300,33396,68.69,106900,106900,100800,146300,78900,112600,102211.08,28.50,0,-23134,115066,113832,112666,111432,110266,114450,112050,173,33700,1000,87820,100,1,17283906,17474,8.95,1.47,12,0.19,11295.00,68611.00,136200,20240508,-25.77,98000,20241209,3.16,115300,-12.32,20250507,98800,2.33,20250304,136200,-25.77,20240510,98000,3.16,20241209,0.15,Y,282330,1000,172 억,,4925418,N,N,7294,N,00,N 20250508,160955,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,112600,-300,5,-0.27,5476269050,48619,41.53,112000,113900,111500,146700,79100,112900,112636.40,28.56,0,859,119300,116100,112100,108900,104900,117700,110500,173,33800,1000,88060,100,1,17283906,19462,9.97,1.64,12,0.28,11295.00,68611.00,136200,20240508,-17.33,98000,20241209,14.90,115300,-2.34,20250507,98800,13.97,20250304,136200,-17.33,20240508,98000,14.90,20241209,0.15,Y,282330,1000,172 억,,4936473,N,N,7294,N,00,N 20250508,151008,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,113200,300,2,0.27,4404209550,39109,33.41,112000,113900,111500,146700,79100,112900,112613.71,28.56,0,551,119300,116100,112100,108900,104900,117700,110500,173,33800,1000,88060,100,1,17283906,19565,10.02,1.65,12,0.23,11295.00,68611.00,136200,20240508,-16.89,98000,20241209,15.51,115300,-1.82,20250507,98800,14.57,20250304,136200,-16.89,20240508,98000,15.51,20241209,0.15,Y,282330,1000,172 억,,4936473,N,N,7529,N,00,N 20250508,141004,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,111800,-1100,5,-0.97,3075394150,27336,23.35,112000,113900,111500,146700,79100,112900,112503.44,28.56,0,2869,119300,116100,112100,108900,104900,117700,110500,173,33800,1000,88060,100,1,17283906,19323,9.90,1.63,12,0.16,11295.00,68611.00,136200,20240508,-17.91,98000,20241209,14.08,115300,-3.04,20250507,98800,13.16,20250304,136200,-17.91,20240508,98000,14.08,20241209,0.15,Y,282330,1000,172 억,,4936473,N,N,7529,N,00,N diff --git a/282720/price/prices-20250501.csv b/282720/price/prices-20250501.csv index c739223622c4..713bff9579e6 100644 --- a/282720/price/prices-20250501.csv +++ b/282720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161003,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10560,-170,5,-1.58,1285969490,120384,41.48,11000,11070,10480,13940,7520,10730,10682.23,0.84,0,-17150,11143,10936,10683,10476,10223,11040,10580,61,3210,500,6650,10,1,12119500,1280,-11.47,1.35,12,0.99,-921.00,7802.00,18300,20240527,-42.30,7900,20250409,33.67,12540,-15.79,20250423,7900,33.67,20250409,18300,-42.30,20240527,7900,33.67,20250409,2.68,Y,282720,500,60 억,,101366,N,N,3758,N,00,N +20250509,151013,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10580,-150,5,-1.40,1233604380,115425,39.77,11000,11070,10480,13940,7520,10730,10687.50,0.84,0,-17411,11143,10936,10683,10476,10223,11040,10580,61,3210,500,6650,10,1,12119500,1282,-11.49,1.36,12,0.95,-921.00,7802.00,18300,20240527,-42.19,7900,20250409,33.92,12540,-15.63,20250423,7900,33.92,20250409,18300,-42.19,20240527,7900,33.92,20250409,2.68,Y,282720,500,60 억,,101366,N,N,43117,N,00,N +20250509,141009,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10580,-150,5,-1.40,1130096060,105660,36.41,11000,11070,10480,13940,7520,10730,10695.59,0.84,0,-16764,11143,10936,10683,10476,10223,11040,10580,61,3210,500,6650,10,1,12119500,1282,-11.49,1.36,12,0.87,-921.00,7802.00,18300,20240527,-42.19,7900,20250409,33.92,12540,-15.63,20250423,7900,33.92,20250409,18300,-42.19,20240527,7900,33.92,20250409,2.68,Y,282720,500,60 억,,101366,N,N,43117,N,00,N +20250509,131008,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10550,-180,5,-1.68,1073412990,100304,34.56,11000,11070,10480,13940,7520,10730,10701.60,0.84,0,-17297,11143,10936,10683,10476,10223,11040,10580,61,3210,500,6650,10,1,12119500,1279,-11.45,1.35,12,0.83,-921.00,7802.00,18300,20240527,-42.35,7900,20250409,33.54,12540,-15.87,20250423,7900,33.54,20250409,18300,-42.35,20240527,7900,33.54,20250409,2.68,Y,282720,500,60 억,,101366,N,N,43117,N,00,N +20250509,121010,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10550,-180,5,-1.68,991781790,92599,31.91,11000,11070,10480,13940,7520,10730,10710.50,0.84,0,-12917,11143,10936,10683,10476,10223,11040,10580,61,3210,500,6650,10,1,12119500,1279,-11.45,1.35,12,0.76,-921.00,7802.00,18300,20240527,-42.35,7900,20250409,33.54,12540,-15.87,20250423,7900,33.54,20250409,18300,-42.35,20240527,7900,33.54,20250409,2.68,Y,282720,500,60 억,,101366,N,N,43117,N,00,N +20250509,111006,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10570,-160,5,-1.49,923715140,86154,29.69,11000,11070,10480,13940,7520,10730,10721.67,0.84,0,-13398,11143,10936,10683,10476,10223,11040,10580,61,3210,500,6650,10,1,12119500,1281,-11.48,1.35,12,0.71,-921.00,7802.00,18300,20240527,-42.24,7900,20250409,33.80,12540,-15.71,20250423,7900,33.80,20250409,18300,-42.24,20240527,7900,33.80,20250409,2.68,Y,282720,500,60 억,,101366,N,N,43117,N,00,N +20250509,101011,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10560,-170,5,-1.58,693671840,64369,22.18,11000,11070,10560,13940,7520,10730,10776.49,0.84,0,-11280,11143,10936,10683,10476,10223,11040,10580,61,3210,500,6650,10,1,12119500,1280,-11.47,1.35,12,0.53,-921.00,7802.00,18300,20240527,-42.30,7900,20250409,33.67,12540,-15.79,20250423,7900,33.67,20250409,18300,-42.30,20240527,7900,33.67,20250409,2.68,Y,282720,500,60 억,,101366,N,N,43117,N,00,N +20250509,091014,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10760,30,2,0.28,357242630,32806,11.30,11000,11070,10740,13940,7520,10730,10889.55,0.84,0,-6801,11143,10936,10683,10476,10223,11040,10580,61,3210,500,6650,10,1,12119500,1304,-11.68,1.38,12,0.27,-921.00,7802.00,18300,20240527,-41.20,7900,20250409,36.20,12540,-14.19,20250423,7900,36.20,20250409,18300,-41.20,20240527,7900,36.20,20250409,2.68,Y,282720,500,60 억,,101366,N,N,43117,N,00,N 20250508,160956,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10730,30,2,0.28,3103155040,290204,62.14,10700,10890,10430,13910,7490,10700,10693.00,0.78,0,3123,11313,11006,10443,10136,9573,11160,10290,61,3210,500,6630,10,1,12119500,1300,-11.65,1.38,12,2.39,-921.00,7802.00,18300,20240527,-41.37,7900,20250409,35.82,12540,-14.43,20250423,7900,35.82,20250409,18300,-41.37,20240527,7900,35.82,20250409,2.66,Y,282720,500,60 억,,94505,N,N,43117,N,00,N 20250508,151008,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10750,50,2,0.47,2914258010,272594,58.37,10700,10890,10430,13910,7490,10700,10690.81,0.78,0,2663,11313,11006,10443,10136,9573,11160,10290,61,3210,500,6630,10,1,12119500,1303,-11.67,1.38,12,2.25,-921.00,7802.00,18300,20240527,-41.26,7900,20250409,36.08,12540,-14.27,20250423,7900,36.08,20250409,18300,-41.26,20240527,7900,36.08,20250409,2.66,Y,282720,500,60 억,,94505,N,N,7256,N,00,N 20250508,141004,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10700,0,3,0.00,2508450910,234725,50.26,10700,10890,10430,13910,7490,10700,10686.73,0.78,0,-5032,11313,11006,10443,10136,9573,11160,10290,61,3210,500,6630,10,1,12119500,1297,-11.62,1.37,12,1.94,-921.00,7802.00,18300,20240527,-41.53,7900,20250409,35.44,12540,-14.67,20250423,7900,35.44,20250409,18300,-41.53,20240527,7900,35.44,20250409,2.66,Y,282720,500,60 억,,94505,N,N,7256,N,00,N diff --git a/282880/price/prices-20250501.csv b/282880/price/prices-20250501.csv index 73ada5cc62f2..597651b37e72 100644 --- a/282880/price/prices-20250501.csv +++ b/282880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161003,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12780,-250,5,-1.92,213653370,16684,150.73,13050,13090,12720,16930,9130,13030,12805.88,1.60,0,-9691,13216,13122,12936,12842,12656,13170,12890,57,3900,500,9380,10,1,11469370,1466,9.05,0.81,12,0.15,1412.00,15827.00,23274,20240503,-45.09,11243,20241210,13.67,18840,-32.17,20250219,11250,13.60,20250409,23650,-45.96,20240612,11250,13.60,20250409,3.41,Y,282880,500,57 억,,183602,N,N,4022,N,00,N +20250509,151014,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12770,-260,5,-2.00,204209180,15945,144.05,13050,13090,12720,16930,9130,13030,12807.10,1.60,0,-9846,13216,13122,12936,12842,12656,13170,12890,57,3900,500,9380,10,1,11469370,1465,9.04,0.81,12,0.14,1412.00,15827.00,23274,20240503,-45.13,11243,20241210,13.58,18840,-32.22,20250219,11250,13.51,20250409,23650,-46.00,20240612,11250,13.51,20250409,3.41,Y,282880,500,57 억,,183602,N,N,2847,N,00,N +20250509,141010,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12780,-250,5,-1.92,192573530,15034,135.82,13050,13090,12720,16930,9130,13030,12809.20,1.60,0,-9731,13216,13122,12936,12842,12656,13170,12890,57,3900,500,9380,10,1,11469370,1466,9.05,0.81,12,0.13,1412.00,15827.00,23274,20240503,-45.09,11243,20241210,13.67,18840,-32.17,20250219,11250,13.60,20250409,23650,-45.96,20240612,11250,13.60,20250409,3.41,Y,282880,500,57 억,,183602,N,N,2847,N,00,N +20250509,131008,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12770,-260,5,-2.00,185283420,14463,130.66,13050,13090,12720,16930,9130,13030,12810.86,1.60,0,-9516,13216,13122,12936,12842,12656,13170,12890,57,3900,500,9380,10,1,11469370,1465,9.04,0.81,12,0.13,1412.00,15827.00,23274,20240503,-45.13,11243,20241210,13.58,18840,-32.22,20250219,11250,13.51,20250409,23650,-46.00,20240612,11250,13.51,20250409,3.41,Y,282880,500,57 억,,183602,N,N,2847,N,00,N +20250509,121011,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12780,-250,5,-1.92,160146100,12494,112.87,13050,13090,12720,16930,9130,13030,12817.84,1.60,0,-8941,13216,13122,12936,12842,12656,13170,12890,57,3900,500,9380,10,1,11469370,1466,9.05,0.81,12,0.11,1412.00,15827.00,23274,20240503,-45.09,11243,20241210,13.67,18840,-32.17,20250219,11250,13.60,20250409,23650,-45.96,20240612,11250,13.60,20250409,3.41,Y,282880,500,57 억,,183602,N,N,2847,N,00,N +20250509,111007,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12730,-300,5,-2.30,133657260,10417,94.11,13050,13090,12720,16930,9130,13030,12830.69,1.60,0,-8232,13216,13122,12936,12842,12656,13170,12890,57,3900,500,9380,10,1,11469370,1460,9.02,0.80,12,0.09,1412.00,15827.00,23274,20240503,-45.30,11243,20241210,13.23,18840,-32.43,20250219,11250,13.16,20250409,23650,-46.17,20240612,11250,13.16,20250409,3.41,Y,282880,500,57 억,,183602,N,N,2847,N,00,N +20250509,101011,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12770,-260,5,-2.00,109986400,8559,77.32,13050,13090,12770,16930,9130,13030,12850.38,1.60,0,-6715,13216,13122,12936,12842,12656,13170,12890,57,3900,500,9380,10,1,11469370,1465,9.04,0.81,12,0.07,1412.00,15827.00,23274,20240503,-45.13,11243,20241210,13.58,18840,-32.22,20250219,11250,13.51,20250409,23650,-46.00,20240612,11250,13.51,20250409,3.41,Y,282880,500,57 억,,183602,N,N,2847,N,00,N +20250509,091014,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12950,-80,5,-0.61,14092310,1083,9.78,13050,13090,12940,16930,9130,13030,13012.29,1.60,0,-460,13216,13122,12936,12842,12656,13170,12890,57,3900,500,9380,10,1,11469370,1485,9.17,0.82,12,0.01,1412.00,15827.00,23274,20240503,-44.36,11243,20241210,15.18,18840,-31.26,20250219,11250,15.11,20250409,23650,-45.24,20240612,11250,15.11,20250409,3.41,Y,282880,500,57 억,,183602,N,N,2847,N,00,N 20250508,160956,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13030,210,2,1.64,143163230,11069,101.91,12750,13030,12750,16660,8980,12820,12933.68,1.56,0,4290,13020,12920,12800,12700,12580,12860,12640,57,3840,500,9230,10,1,11469370,1494,9.23,0.82,12,0.10,1412.00,15827.00,23274,20240503,-44.01,11243,20241210,15.89,18840,-30.84,20250219,11250,15.82,20250409,23650,-44.90,20240612,11250,15.82,20250409,3.42,Y,282880,500,57 억,,178696,N,N,2847,N,00,N 20250508,151008,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12940,120,2,0.94,124339660,9621,88.57,12750,13020,12750,16660,8980,12820,12923.78,1.56,0,3165,13020,12920,12800,12700,12580,12860,12640,57,3840,500,9230,10,1,11469370,1484,9.16,0.82,12,0.08,1412.00,15827.00,23274,20240503,-44.40,11243,20241210,15.09,18840,-31.32,20250219,11250,15.02,20250409,23650,-45.29,20240612,11250,15.02,20250409,3.42,Y,282880,500,57 억,,178696,N,N,2551,N,00,N 20250508,141004,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12910,90,2,0.70,100699860,7793,71.75,12750,13020,12750,16660,8980,12820,12921.83,1.56,0,2532,13020,12920,12800,12700,12580,12860,12640,57,3840,500,9230,10,1,11469370,1481,9.14,0.82,12,0.07,1412.00,15827.00,23274,20240503,-44.53,11243,20241210,14.83,18840,-31.48,20250219,11250,14.76,20250409,23650,-45.41,20240612,11250,14.76,20250409,3.42,Y,282880,500,57 억,,178696,N,N,2551,N,00,N diff --git a/283100/price/prices-20250501.csv b/283100/price/prices-20250501.csv index 4f78fc68b7fb..645ab3631cd3 100644 --- a/283100/price/prices-20250501.csv +++ b/283100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161004,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,900,-43.78,20240509,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250509,151014,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,900,-43.78,20240509,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250509,141010,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,900,-43.78,20240509,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250509,131009,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,900,-43.78,20240509,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250509,121011,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,900,-43.78,20240509,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250509,111007,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,900,-43.78,20240509,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250509,101011,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,900,-43.78,20240509,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250509,091014,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,900,-43.78,20240509,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N 20250508,160956,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,900,-43.78,20240509,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N 20250508,151008,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,900,-43.78,20240509,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N 20250508,141005,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,900,-43.78,20240509,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N diff --git a/284620/price/prices-20250501.csv b/284620/price/prices-20250501.csv index d0ae1a2a4767..dbf78db78421 100644 --- a/284620/price/prices-20250501.csv +++ b/284620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161004,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1195,-25,5,-2.05,38355322,32367,288.35,1200,1200,1178,1586,854,1220,1184.97,3.35,0,-11049,1308,1263,1234,1189,1160,1257,1183,165,366,500,0,1,1,33086953,395,-2.75,18.38,12,0.10,-434.00,65.00,7100,20240702,-83.17,1052,20250407,13.59,3130,-61.82,20250103,1052,13.59,20250407,7100,-83.17,20240702,1052,13.59,20250407,0.00,Y,284620,500,165 억,,1107515,N,N,89,N,00,N +20250509,151014,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1187,-33,5,-2.70,32756567,27660,246.41,1200,1200,1178,1586,854,1220,1184.26,3.35,0,-7527,1308,1263,1234,1189,1160,1257,1183,165,366,500,0,1,1,33086953,393,-2.74,18.26,12,0.08,-434.00,65.00,7100,20240702,-83.28,1052,20250407,12.83,3130,-62.08,20250103,1052,12.83,20250407,7100,-83.28,20240702,1052,12.83,20250407,0.00,Y,284620,500,165 억,,1107515,N,N,185,N,00,N +20250509,141010,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1188,-32,5,-2.62,29596482,25000,222.72,1200,1200,1178,1586,854,1220,1183.86,3.35,0,-6363,1308,1263,1234,1189,1160,1257,1183,165,366,500,0,1,1,33086953,393,-2.74,18.28,12,0.08,-434.00,65.00,7100,20240702,-83.27,1052,20250407,12.93,3130,-62.04,20250103,1052,12.93,20250407,7100,-83.27,20240702,1052,12.93,20250407,0.00,Y,284620,500,165 억,,1107515,N,N,185,N,00,N +20250509,131009,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1183,-37,5,-3.03,28098946,23736,211.46,1200,1200,1178,1586,854,1220,1183.81,3.35,0,-6106,1308,1263,1234,1189,1160,1257,1183,165,366,500,0,1,1,33086953,391,-2.73,18.20,12,0.07,-434.00,65.00,7100,20240702,-83.34,1052,20250407,12.45,3130,-62.20,20250103,1052,12.45,20250407,7100,-83.34,20240702,1052,12.45,20250407,0.00,Y,284620,500,165 억,,1107515,N,N,185,N,00,N +20250509,121011,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1180,-40,5,-3.28,21524560,18165,161.83,1200,1200,1179,1586,854,1220,1184.95,3.35,0,-2708,1308,1263,1234,1189,1160,1257,1183,165,366,500,0,1,1,33086953,390,-2.72,18.15,12,0.05,-434.00,65.00,7100,20240702,-83.38,1052,20250407,12.17,3130,-62.30,20250103,1052,12.17,20250407,7100,-83.38,20240702,1052,12.17,20250407,0.00,Y,284620,500,165 억,,1107515,N,N,185,N,00,N +20250509,111007,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1186,-34,5,-2.79,19438692,16399,146.09,1200,1200,1180,1586,854,1220,1185.36,3.35,0,-2402,1308,1263,1234,1189,1160,1257,1183,165,366,500,0,1,1,33086953,392,-2.73,18.25,12,0.05,-434.00,65.00,7100,20240702,-83.30,1052,20250407,12.74,3130,-62.11,20250103,1052,12.74,20250407,7100,-83.30,20240702,1052,12.74,20250407,0.00,Y,284620,500,165 억,,1107515,N,N,185,N,00,N +20250509,101011,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1185,-35,5,-2.87,6738898,5663,50.45,1200,1200,1183,1586,854,1220,1189.99,3.35,0,-2133,1308,1263,1234,1189,1160,1257,1183,165,366,500,0,1,1,33086953,392,-2.73,18.23,12,0.02,-434.00,65.00,7100,20240702,-83.31,1052,20250407,12.64,3130,-62.14,20250103,1052,12.64,20250407,7100,-83.31,20240702,1052,12.64,20250407,0.00,Y,284620,500,165 억,,1107515,N,N,185,N,00,N +20250509,091014,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1195,-25,5,-2.05,1449473,1219,10.86,1200,1200,1183,1586,854,1220,1189.07,3.35,0,-356,1308,1263,1234,1189,1160,1257,1183,165,366,500,0,1,1,33086953,395,-2.75,18.38,12,0.00,-434.00,65.00,7100,20240702,-83.17,1052,20250407,13.59,3130,-61.82,20250103,1052,13.59,20250407,7100,-83.17,20240702,1052,13.59,20250407,0.00,Y,284620,500,165 억,,1107515,N,N,185,N,00,N 20250508,160956,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1220,-1,5,-0.08,13640172,11225,41.16,1220,1279,1205,1587,855,1221,1215.16,3.37,0,-3854,1281,1250,1210,1179,1139,1231,1160,165,366,500,0,1,1,33086953,404,-2.81,18.77,12,0.03,-434.00,65.00,7100,20240702,-82.82,1052,20250407,15.97,3130,-61.02,20250103,1052,15.97,20250407,7100,-82.82,20240702,1052,15.97,20250407,0.00,Y,284620,500,165 억,,1114329,N,N,185,N,00,N 20250508,151009,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1205,-16,5,-1.31,13127956,10805,39.62,1220,1279,1205,1587,855,1221,1214.99,3.37,0,-3540,1281,1250,1210,1179,1139,1231,1160,165,366,500,0,1,1,33086953,399,-2.78,18.54,12,0.03,-434.00,65.00,7100,20240702,-83.03,1052,20250407,14.54,3130,-61.50,20250103,1052,14.54,20250407,7100,-83.03,20240702,1052,14.54,20250407,0.00,Y,284620,500,165 억,,1114329,N,N,3720,N,00,N 20250508,141005,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1215,-6,5,-0.49,7787780,6388,23.42,1220,1279,1209,1587,855,1221,1219.13,3.37,0,-2506,1281,1250,1210,1179,1139,1231,1160,165,366,500,0,1,1,33086953,402,-2.80,18.69,12,0.02,-434.00,65.00,7100,20240702,-82.89,1052,20250407,15.49,3130,-61.18,20250103,1052,15.49,20250407,7100,-82.89,20240702,1052,15.49,20250407,0.00,Y,284620,500,165 억,,1114329,N,N,3720,N,00,N diff --git a/284740/price/prices-20250501.csv b/284740/price/prices-20250501.csv index ff71cee4649e..ef9a2e25657c 100644 --- a/284740/price/prices-20250501.csv +++ b/284740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161004,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22400,-100,5,-0.44,285935075,12800,57.95,22600,22600,22250,29250,15750,22500,22338.68,6.76,0,-576,22800,22650,22450,22300,22100,22725,22375,22,6750,100,16650,50,1,22437330,5026,4.11,0.53,12,0.06,5456.00,42010.00,24400,20240627,-8.20,18900,20250203,18.52,23000,-2.61,20250228,18900,18.52,20250203,24400,-8.20,20240627,18900,18.52,20250203,0.17,Y,284740,100,22 억,,1517177,N,N,335,N,00,N +20250509,151014,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22350,-150,5,-0.67,266786125,11944,54.07,22600,22600,22250,29250,15750,22500,22336.41,6.76,0,-318,22800,22650,22450,22300,22100,22725,22375,22,6750,100,16650,50,1,22437330,5015,4.10,0.53,12,0.05,5456.00,42010.00,24400,20240627,-8.40,18900,20250203,18.25,23000,-2.83,20250228,18900,18.25,20250203,24400,-8.40,20240627,18900,18.25,20250203,0.17,Y,284740,100,22 억,,1517177,N,N,323,N,00,N +20250509,141011,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22300,-200,5,-0.89,210998175,9443,42.75,22600,22600,22250,29250,15750,22500,22344.40,6.76,0,-285,22800,22650,22450,22300,22100,22725,22375,22,6750,100,16650,50,1,22437330,5004,4.09,0.53,12,0.04,5456.00,42010.00,24400,20240627,-8.61,18900,20250203,17.99,23000,-3.04,20250228,18900,17.99,20250203,24400,-8.61,20240627,18900,17.99,20250203,0.17,Y,284740,100,22 억,,1517177,N,N,323,N,00,N +20250509,131009,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22350,-150,5,-0.67,161878225,7238,32.77,22600,22600,22250,29250,15750,22500,22365.05,6.76,0,-577,22800,22650,22450,22300,22100,22725,22375,22,6750,100,16650,50,1,22437330,5015,4.10,0.53,12,0.03,5456.00,42010.00,24400,20240627,-8.40,18900,20250203,18.25,23000,-2.83,20250228,18900,18.25,20250203,24400,-8.40,20240627,18900,18.25,20250203,0.17,Y,284740,100,22 억,,1517177,N,N,323,N,00,N +20250509,121011,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22450,-50,5,-0.22,146980700,6571,29.75,22600,22600,22250,29250,15750,22500,22368.09,6.76,0,-272,22800,22650,22450,22300,22100,22725,22375,22,6750,100,16650,50,1,22437330,5037,4.11,0.53,12,0.03,5456.00,42010.00,24400,20240627,-7.99,18900,20250203,18.78,23000,-2.39,20250228,18900,18.78,20250203,24400,-7.99,20240627,18900,18.78,20250203,0.17,Y,284740,100,22 억,,1517177,N,N,323,N,00,N +20250509,111007,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22400,-100,5,-0.44,82747900,3703,16.76,22600,22600,22250,29250,15750,22500,22346.18,6.76,0,-765,22800,22650,22450,22300,22100,22725,22375,22,6750,100,16650,50,1,22437330,5026,4.11,0.53,12,0.02,5456.00,42010.00,24400,20240627,-8.20,18900,20250203,18.52,23000,-2.61,20250228,18900,18.52,20250203,24400,-8.20,20240627,18900,18.52,20250203,0.17,Y,284740,100,22 억,,1517177,N,N,323,N,00,N +20250509,101012,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22300,-200,5,-0.89,35742150,1596,7.23,22600,22600,22300,29250,15750,22500,22394.83,6.76,0,-566,22800,22650,22450,22300,22100,22725,22375,22,6750,100,16650,50,1,22437330,5004,4.09,0.53,12,0.01,5456.00,42010.00,24400,20240627,-8.61,18900,20250203,17.99,23000,-3.04,20250228,18900,17.99,20250203,24400,-8.61,20240627,18900,17.99,20250203,0.17,Y,284740,100,22 억,,1517177,N,N,323,N,00,N +20250509,091015,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22350,-150,5,-0.67,16614100,740,3.35,22600,22600,22350,29250,15750,22500,22451.49,6.76,0,-74,22800,22650,22450,22300,22100,22725,22375,22,6750,100,16650,50,1,22437330,5015,4.10,0.53,12,0.00,5456.00,42010.00,24400,20240627,-8.40,18900,20250203,18.25,23000,-2.83,20250228,18900,18.25,20250203,24400,-8.40,20240627,18900,18.25,20250203,0.17,Y,284740,100,22 억,,1517177,N,N,323,N,00,N 20250508,160957,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22500,100,2,0.45,494515925,22086,152.47,22400,22600,22250,29100,15700,22400,22390.47,6.74,0,3018,22633,22516,22383,22266,22133,22450,22200,22,6700,100,16570,50,1,22437330,5048,4.12,0.54,12,0.10,5456.00,42010.00,24400,20240627,-7.79,18900,20250203,19.05,23000,-2.17,20250228,18900,19.05,20250203,24400,-7.79,20240627,18900,19.05,20250203,0.17,Y,284740,100,22 억,,1512113,N,N,323,N,00,N 20250508,151009,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22400,0,3,0.00,484399675,21636,149.37,22400,22600,22250,29100,15700,22400,22388.60,6.74,0,2799,22633,22516,22383,22266,22133,22450,22200,22,6700,100,16570,50,1,22437330,5026,4.11,0.53,12,0.10,5456.00,42010.00,24400,20240627,-8.20,18900,20250203,18.52,23000,-2.61,20250228,18900,18.52,20250203,24400,-8.20,20240627,18900,18.52,20250203,0.17,Y,284740,100,22 억,,1512113,N,N,416,N,00,N 20250508,141005,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22500,100,2,0.45,387316925,17325,119.61,22400,22600,22250,29100,15700,22400,22355.96,6.74,0,4008,22633,22516,22383,22266,22133,22450,22200,22,6700,100,16570,50,1,22437330,5048,4.12,0.54,12,0.08,5456.00,42010.00,24400,20240627,-7.79,18900,20250203,19.05,23000,-2.17,20250228,18900,19.05,20250203,24400,-7.79,20240627,18900,19.05,20250203,0.17,Y,284740,100,22 억,,1512113,N,N,416,N,00,N diff --git a/285130/price/prices-20250501.csv b/285130/price/prices-20250501.csv index 85136a5a707b..72f75ae627fe 100644 --- a/285130/price/prices-20250501.csv +++ b/285130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161004,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,48850,5950,2,13.87,21170934700,437034,497.81,45900,50000,45100,55700,30050,42900,48442.28,11.64,0,18848,45133,44016,41833,40716,38533,44575,41275,882,12800,5000,31740,50,1,17253783,8428,107.13,0.43,12,2.53,456.00,114079.00,61400,20240502,-20.44,33500,20250409,45.82,50000,-2.30,20250509,33500,45.82,20250409,59900,-18.45,20240510,33500,45.82,20250409,0.75,Y,285130,5000,882 억,,2008037,N,N,8969,N,00,N +20250509,151015,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,48950,6050,2,14.10,20786271950,429170,488.85,45900,50000,45100,55700,30050,42900,48433.66,11.64,0,18696,45133,44016,41833,40716,38533,44575,41275,882,12800,5000,31740,50,1,17253783,8446,107.35,0.43,12,2.49,456.00,114079.00,61400,20240502,-20.28,33500,20250409,46.12,50000,-2.10,20250509,33500,46.12,20250409,59900,-18.28,20240510,33500,46.12,20250409,0.75,Y,285130,5000,882 억,,2008037,N,N,4696,N,00,N +20250509,141011,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,49000,6100,2,14.22,18182708600,375926,428.20,45900,50000,45100,55700,30050,42900,48367.79,11.64,0,24738,45133,44016,41833,40716,38533,44575,41275,882,12800,5000,31740,50,1,17253783,8454,107.46,0.43,12,2.18,456.00,114079.00,61400,20240502,-20.20,33500,20250409,46.27,50000,-2.00,20250509,33500,46.27,20250409,59900,-18.20,20240510,33500,46.27,20250409,0.75,Y,285130,5000,882 억,,2008037,N,N,4696,N,00,N +20250509,131009,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,49950,7050,2,16.43,16390351250,339574,386.79,45900,50000,45100,55700,30050,42900,48267.39,11.64,0,30710,45133,44016,41833,40716,38533,44575,41275,882,12800,5000,31740,50,1,17253783,8618,109.54,0.44,12,1.97,456.00,114079.00,61400,20240502,-18.65,33500,20250409,49.10,50000,-0.10,20250509,33500,49.10,20250409,59900,-16.61,20240510,33500,49.10,20250409,0.75,Y,285130,5000,882 억,,2008037,N,N,4696,N,00,N +20250509,121012,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,49500,6600,2,15.38,14393424075,299316,340.94,45900,49800,45100,55700,30050,42900,48087.72,11.64,0,26321,45133,44016,41833,40716,38533,44575,41275,882,12800,5000,31740,50,1,17253783,8541,108.55,0.43,12,1.73,456.00,114079.00,61400,20240502,-19.38,33500,20250409,47.76,49800,-0.60,20250509,33500,47.76,20250409,59900,-17.36,20240510,33500,47.76,20250409,0.75,Y,285130,5000,882 억,,2008037,N,N,4696,N,00,N +20250509,111008,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,48950,6050,2,14.10,12741875000,265815,302.78,45900,49800,45100,55700,30050,42900,47935.12,11.64,0,24720,45133,44016,41833,40716,38533,44575,41275,882,12800,5000,31740,50,1,17253783,8446,107.35,0.43,12,1.54,456.00,114079.00,61400,20240502,-20.28,33500,20250409,46.12,49800,-1.71,20250509,33500,46.12,20250409,59900,-18.28,20240510,33500,46.12,20250409,0.75,Y,285130,5000,882 억,,2008037,N,N,4696,N,00,N +20250509,101012,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,49200,6300,2,14.69,9923125000,208588,237.59,45900,49300,45100,55700,30050,42900,47572.85,11.64,0,20491,45133,44016,41833,40716,38533,44575,41275,882,12800,5000,31740,50,1,17253783,8489,107.89,0.43,12,1.21,456.00,114079.00,61400,20240502,-19.87,33500,20250409,46.87,49300,-0.20,20250509,33500,46.87,20250409,59900,-17.86,20240510,33500,46.87,20250409,0.75,Y,285130,5000,882 억,,2008037,N,N,4696,N,00,N +20250509,091015,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,47200,4300,2,10.02,2985124825,64146,73.07,45900,47350,45100,55700,30050,42900,46536.41,11.64,0,-2291,45133,44016,41833,40716,38533,44575,41275,882,12800,5000,31740,50,1,17253783,8144,103.51,0.41,12,0.37,456.00,114079.00,61400,20240502,-23.13,33500,20250409,40.90,47350,-0.32,20250509,33500,40.90,20250409,59900,-21.20,20240510,33500,40.90,20250409,0.75,Y,285130,5000,882 억,,2008037,N,N,4696,N,00,N 20250508,160957,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42900,3050,2,7.65,3668643550,87792,289.34,39650,42950,39650,51800,27900,39850,41787.74,11.66,0,13640,41683,40766,40083,39166,38483,40425,38825,882,11950,5000,29480,50,1,17253783,7402,94.08,0.38,12,0.51,456.00,114079.00,61400,20240502,-30.13,33500,20250409,28.06,46400,-7.54,20250103,33500,28.06,20250409,59900,-28.38,20240510,33500,28.06,20250409,0.74,Y,285130,5000,882 억,,2012227,N,N,4696,N,00,N 20250508,151009,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42700,2850,2,7.15,3118425800,74958,247.04,39650,42950,39650,51800,27900,39850,41602.31,11.66,0,12620,41683,40766,40083,39166,38483,40425,38825,882,11950,5000,29480,50,1,17253783,7367,93.64,0.37,12,0.43,456.00,114079.00,61400,20240502,-30.46,33500,20250409,27.46,46400,-7.97,20250103,33500,27.46,20250409,59900,-28.71,20240510,33500,27.46,20250409,0.74,Y,285130,5000,882 억,,2012227,N,N,1545,N,00,N 20250508,141005,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41600,1750,2,4.39,1995583125,48454,159.69,39650,41700,39650,51800,27900,39850,41185.11,11.66,0,8508,41683,40766,40083,39166,38483,40425,38825,882,11950,5000,29480,50,1,17253783,7178,91.23,0.36,12,0.28,456.00,114079.00,61400,20240502,-32.25,33500,20250409,24.18,46400,-10.34,20250103,33500,24.18,20250409,59900,-30.55,20240510,33500,24.18,20250409,0.74,Y,285130,5000,882 억,,2012227,N,N,1545,N,00,N diff --git a/285490/price/prices-20250501.csv b/285490/price/prices-20250501.csv index e2f60b56a32c..f387fd17dc33 100644 --- a/285490/price/prices-20250501.csv +++ b/285490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161005,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18360,-480,5,-2.55,2418957180,132463,171.74,18900,19000,18000,24450,13190,18840,18259.66,0.69,0,-5866,19206,19022,18766,18582,18326,19115,18675,53,5610,500,12810,10,1,10575831,1942,11.21,1.06,12,1.25,1638.00,17389.00,27800,20250416,-33.96,10160,20241114,80.71,27800,-33.96,20250416,14080,30.40,20250325,27800,-33.96,20250416,10160,80.71,20241114,2.74,Y,285490,500,52 억,,72562,N,N,1832,N,00,N +20250509,151015,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18170,-670,5,-3.56,2081683645,114024,147.83,18900,19000,18000,24450,13190,18840,18256.54,0.69,0,-8192,19206,19022,18766,18582,18326,19115,18675,53,5610,500,12810,10,1,10575831,1922,11.09,1.04,12,1.08,1638.00,17389.00,27800,20250416,-34.64,10160,20241114,78.84,27800,-34.64,20250416,14080,29.05,20250325,27800,-34.64,20250416,10160,78.84,20241114,2.74,Y,285490,500,52 억,,72562,N,N,1907,N,00,N +20250509,141011,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18130,-710,5,-3.77,1962042785,107434,139.29,18900,19000,18000,24450,13190,18840,18262.77,0.69,0,-11575,19206,19022,18766,18582,18326,19115,18675,53,5610,500,12810,10,1,10575831,1917,11.07,1.04,12,1.02,1638.00,17389.00,27800,20250416,-34.78,10160,20241114,78.44,27800,-34.78,20250416,14080,28.76,20250325,27800,-34.78,20250416,10160,78.44,20241114,2.74,Y,285490,500,52 억,,72562,N,N,1907,N,00,N +20250509,131010,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18150,-690,5,-3.66,1866221935,102147,132.43,18900,19000,18000,24450,13190,18840,18269.96,0.69,0,-10238,19206,19022,18766,18582,18326,19115,18675,53,5610,500,12810,10,1,10575831,1920,11.08,1.04,12,0.97,1638.00,17389.00,27800,20250416,-34.71,10160,20241114,78.64,27800,-34.71,20250416,14080,28.91,20250325,27800,-34.71,20250416,10160,78.64,20241114,2.74,Y,285490,500,52 억,,72562,N,N,1907,N,00,N +20250509,121012,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18140,-700,5,-3.72,1764020095,96515,125.13,18900,19000,18000,24450,13190,18840,18277.16,0.69,0,-7155,19206,19022,18766,18582,18326,19115,18675,53,5610,500,12810,10,1,10575831,1918,11.07,1.04,12,0.91,1638.00,17389.00,27800,20250416,-34.75,10160,20241114,78.54,27800,-34.75,20250416,14080,28.84,20250325,27800,-34.75,20250416,10160,78.54,20241114,2.74,Y,285490,500,52 억,,72562,N,N,1907,N,00,N +20250509,111008,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18110,-730,5,-3.87,1684768000,92140,119.46,18900,19000,18000,24450,13190,18840,18284.87,0.69,0,-5534,19206,19022,18766,18582,18326,19115,18675,53,5610,500,12810,10,1,10575831,1915,11.06,1.04,12,0.87,1638.00,17389.00,27800,20250416,-34.86,10160,20241114,78.25,27800,-34.86,20250416,14080,28.62,20250325,27800,-34.86,20250416,10160,78.25,20241114,2.74,Y,285490,500,52 억,,72562,N,N,1907,N,00,N +20250509,101012,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18260,-580,5,-3.08,924659550,50182,65.06,18900,19000,18200,24450,13190,18840,18426.12,0.69,0,-4399,19206,19022,18766,18582,18326,19115,18675,53,5610,500,12810,10,1,10575831,1931,11.15,1.05,12,0.47,1638.00,17389.00,27800,20250416,-34.32,10160,20241114,79.72,27800,-34.32,20250416,14080,29.69,20250325,27800,-34.32,20250416,10160,79.72,20241114,2.74,Y,285490,500,52 억,,72562,N,N,1907,N,00,N +20250509,091015,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18670,-170,5,-0.90,113558580,6033,7.82,18900,19000,18640,24450,13190,18840,18822.90,0.69,0,-405,19206,19022,18766,18582,18326,19115,18675,53,5610,500,12810,10,1,10575831,1975,11.40,1.07,12,0.06,1638.00,17389.00,27800,20250416,-32.84,10160,20241114,83.76,27800,-32.84,20250416,14080,32.60,20250325,27800,-32.84,20250416,10160,83.76,20241114,2.74,Y,285490,500,52 억,,72562,N,N,1907,N,00,N 20250508,160957,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18840,90,2,0.48,1430428180,76363,68.67,18650,18950,18510,24350,13130,18750,18731.93,0.73,0,-5517,19363,19056,18583,18276,17803,19210,18430,53,5600,500,12750,10,1,10575831,1992,11.50,1.08,12,0.72,1638.00,17389.00,27800,20250416,-32.23,10160,20241114,85.43,27800,-32.23,20250416,14080,33.81,20250325,27800,-32.23,20250416,10160,85.43,20241114,2.80,Y,285490,500,52 억,,77489,N,N,1907,N,00,N 20250508,151009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18720,-30,5,-0.16,1366177390,72947,65.60,18650,18950,18510,24350,13130,18750,18728.34,0.73,0,-4684,19363,19056,18583,18276,17803,19210,18430,53,5600,500,12750,10,1,10575831,1980,11.43,1.08,12,0.69,1638.00,17389.00,27800,20250416,-32.66,10160,20241114,84.25,27800,-32.66,20250416,14080,32.95,20250325,27800,-32.66,20250416,10160,84.25,20241114,2.80,Y,285490,500,52 억,,77489,N,N,73,N,00,N 20250508,141006,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18620,-130,5,-0.69,1150282530,61433,55.25,18650,18950,18510,24350,13130,18750,18724.16,0.73,0,-4341,19363,19056,18583,18276,17803,19210,18430,53,5600,500,12750,10,1,10575831,1969,11.37,1.07,12,0.58,1638.00,17389.00,27800,20250416,-33.02,10160,20241114,83.27,27800,-33.02,20250416,14080,32.24,20250325,27800,-33.02,20250416,10160,83.27,20241114,2.80,Y,285490,500,52 억,,77489,N,N,73,N,00,N diff --git a/285800/price/prices-20250501.csv b/285800/price/prices-20250501.csv index 4f60661deab0..1c4d8654981b 100644 --- a/285800/price/prices-20250501.csv +++ b/285800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-40,5,-1.67,1751548574,718939,154.02,2395,2540,2330,3110,1680,2395,2436.52,0.95,0,-21895,2615,2505,2440,2330,2265,2472,2297,17,715,100,1430,5,1,17477270,412,-12.87,1.09,12,4.11,-183.00,2169.00,4270,20240603,-44.85,1873,20250331,25.73,3830,-38.51,20250123,1873,25.73,20250331,4270,-44.85,20240603,1873,25.73,20250331,3.07,Y,285800,100,17 억,,166589,N,N,3861,N,00,N +20250509,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-15,5,-0.63,1725327559,707842,151.64,2395,2540,2330,3110,1680,2395,2437.49,0.95,0,-21549,2615,2505,2440,2330,2265,2472,2297,17,715,100,1430,5,1,17477270,416,-13.01,1.10,12,4.05,-183.00,2169.00,4270,20240603,-44.26,1873,20250331,27.07,3830,-37.86,20250123,1873,27.07,20250331,4270,-44.26,20240603,1873,27.07,20250331,3.07,Y,285800,100,17 억,,166589,N,N,4964,N,00,N +20250509,141011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,15,2,0.63,1573662414,644354,138.04,2395,2540,2330,3110,1680,2395,2442.28,0.95,0,-29589,2615,2505,2440,2330,2265,2472,2297,17,715,100,1430,5,1,17477270,421,-13.17,1.11,12,3.69,-183.00,2169.00,4270,20240603,-43.56,1873,20250331,28.67,3830,-37.08,20250123,1873,28.67,20250331,4270,-43.56,20240603,1873,28.67,20250331,3.07,Y,285800,100,17 억,,166589,N,N,4964,N,00,N +20250509,131010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,25,2,1.04,1500971169,614208,131.58,2395,2540,2330,3110,1680,2395,2443.81,0.95,0,-31420,2615,2505,2440,2330,2265,2472,2297,17,715,100,1430,5,1,17477270,423,-13.22,1.12,12,3.51,-183.00,2169.00,4270,20240603,-43.33,1873,20250331,29.20,3830,-36.81,20250123,1873,29.20,20250331,4270,-43.33,20240603,1873,29.20,20250331,3.07,Y,285800,100,17 억,,166589,N,N,4964,N,00,N +20250509,121012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,30,2,1.25,614247200,254697,54.56,2395,2490,2330,3110,1680,2395,2411.72,0.95,0,-9607,2615,2505,2440,2330,2265,2472,2297,17,715,100,1430,5,1,17477270,424,-13.25,1.12,12,1.46,-183.00,2169.00,4270,20240603,-43.21,1873,20250331,29.47,3830,-36.68,20250123,1873,29.47,20250331,4270,-43.21,20240603,1873,29.47,20250331,3.07,Y,285800,100,17 억,,166589,N,N,4964,N,00,N +20250509,111008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-35,5,-1.46,201380265,85432,18.30,2395,2405,2330,3110,1680,2395,2356.89,0.95,0,-17746,2615,2505,2440,2330,2265,2472,2297,17,715,100,1430,5,1,17477270,412,-12.90,1.09,12,0.49,-183.00,2169.00,4270,20240603,-44.73,1873,20250331,26.00,3830,-38.38,20250123,1873,26.00,20250331,4270,-44.73,20240603,1873,26.00,20250331,3.07,Y,285800,100,17 억,,166589,N,N,4964,N,00,N +20250509,101012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-40,5,-1.67,139821920,59217,12.69,2395,2405,2330,3110,1680,2395,2360.77,0.95,0,-12015,2615,2505,2440,2330,2265,2472,2297,17,715,100,1430,5,1,17477270,412,-12.87,1.09,12,0.34,-183.00,2169.00,4270,20240603,-44.85,1873,20250331,25.73,3830,-38.51,20250123,1873,25.73,20250331,4270,-44.85,20240603,1873,25.73,20250331,3.07,Y,285800,100,17 억,,166589,N,N,4964,N,00,N +20250509,091015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-10,5,-0.42,18199005,7624,1.63,2395,2395,2380,3110,1680,2395,2386.27,0.95,0,-957,2615,2505,2440,2330,2265,2472,2297,17,715,100,1430,5,1,17477270,417,-13.03,1.10,12,0.04,-183.00,2169.00,4270,20240603,-44.15,1873,20250331,27.34,3830,-37.73,20250123,1873,27.34,20250331,4270,-44.15,20240603,1873,27.34,20250331,3.07,Y,285800,100,17 억,,166589,N,N,4964,N,00,N 20250508,160957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,15,2,0.63,1130292666,461106,106.38,2435,2550,2375,3090,1670,2380,2451.27,0.86,0,10181,2606,2492,2421,2307,2236,2457,2272,17,710,100,1420,5,1,17477270,419,-13.09,1.10,12,2.64,-183.00,2169.00,4270,20240603,-43.91,1873,20250331,27.87,3830,-37.47,20250123,1873,27.87,20250331,4270,-43.91,20240603,1873,27.87,20250331,3.11,Y,285800,100,17 억,,151121,N,N,4964,N,00,N 20250508,151010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,5,2,0.21,1087913521,443350,102.28,2435,2550,2375,3090,1670,2380,2453.85,0.86,0,12394,2606,2492,2421,2307,2236,2457,2272,17,710,100,1420,5,1,17477270,417,-13.03,1.10,12,2.54,-183.00,2169.00,4270,20240603,-44.15,1873,20250331,27.34,3830,-37.73,20250123,1873,27.34,20250331,4270,-44.15,20240603,1873,27.34,20250331,3.11,Y,285800,100,17 억,,151121,N,N,1333,N,00,N 20250508,141006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,5,2,0.21,1021899520,415870,95.94,2435,2550,2375,3090,1670,2380,2457.26,0.86,0,11510,2606,2492,2421,2307,2236,2457,2272,17,710,100,1420,5,1,17477270,417,-13.03,1.10,12,2.38,-183.00,2169.00,4270,20240603,-44.15,1873,20250331,27.34,3830,-37.73,20250123,1873,27.34,20250331,4270,-44.15,20240603,1873,27.34,20250331,3.11,Y,285800,100,17 억,,151121,N,N,1333,N,00,N diff --git a/286750/price/prices-20250501.csv b/286750/price/prices-20250501.csv index 735fca00b231..bf11269bceb4 100644 --- a/286750/price/prices-20250501.csv +++ b/286750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,-60,5,-2.06,938874730,331151,258.65,2860,2940,2795,3780,2040,2910,2835.18,3.30,0,24558,2993,2951,2913,2871,2833,2932,2852,108,870,500,1920,5,1,21513559,613,259.09,3.75,12,1.54,11.00,760.00,3260,20250430,-12.58,1265,20241115,125.30,3260,-12.58,20250430,1815,57.02,20250120,3260,-12.58,20250430,1265,125.30,20241115,0.00,Y,286750,500,107 억,,709341,N,N,28266,N,00,N +20250509,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2890,-20,5,-0.69,882845875,311670,243.43,2860,2940,2795,3780,2040,2910,2832.63,3.30,0,32226,2993,2951,2913,2871,2833,2932,2852,108,870,500,1920,5,1,21513559,622,262.73,3.80,12,1.45,11.00,760.00,3260,20250430,-11.35,1265,20241115,128.46,3260,-11.35,20250430,1815,59.23,20250120,3260,-11.35,20250430,1265,128.46,20241115,0.00,Y,286750,500,107 억,,709341,N,N,14631,N,00,N +20250509,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-90,5,-3.09,731608495,258820,202.15,2860,2940,2795,3780,2040,2910,2826.71,3.30,0,34412,2993,2951,2913,2871,2833,2932,2852,108,870,500,1920,5,1,21513559,607,256.36,3.71,12,1.20,11.00,760.00,3260,20250430,-13.50,1265,20241115,122.92,3260,-13.50,20250430,1815,55.37,20250120,3260,-13.50,20250430,1265,122.92,20241115,0.00,Y,286750,500,107 억,,709341,N,N,14631,N,00,N +20250509,131010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2815,-95,5,-3.26,712048550,251871,196.72,2860,2940,2795,3780,2040,2910,2827.04,3.30,0,36418,2993,2951,2913,2871,2833,2932,2852,108,870,500,1920,5,1,21513559,606,255.91,3.70,12,1.17,11.00,760.00,3260,20250430,-13.65,1265,20241115,122.53,3260,-13.65,20250430,1815,55.10,20250120,3260,-13.65,20250430,1265,122.53,20241115,0.00,Y,286750,500,107 억,,709341,N,N,14631,N,00,N +20250509,121012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2815,-95,5,-3.26,619742100,218947,171.01,2860,2940,2795,3780,2040,2910,2830.56,3.30,0,40930,2993,2951,2913,2871,2833,2932,2852,108,870,500,1920,5,1,21513559,606,255.91,3.70,12,1.02,11.00,760.00,3260,20250430,-13.65,1265,20241115,122.53,3260,-13.65,20250430,1815,55.10,20250120,3260,-13.65,20250430,1265,122.53,20241115,0.00,Y,286750,500,107 억,,709341,N,N,14631,N,00,N +20250509,111008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,-80,5,-2.75,384576515,135128,105.54,2860,2940,2805,3780,2040,2910,2846.02,3.30,0,12545,2993,2951,2913,2871,2833,2932,2852,108,870,500,1920,5,1,21513559,609,257.27,3.72,12,0.63,11.00,760.00,3260,20250430,-13.19,1265,20241115,123.72,3260,-13.19,20250430,1815,55.92,20250120,3260,-13.19,20250430,1265,123.72,20241115,0.00,Y,286750,500,107 억,,709341,N,N,14631,N,00,N +20250509,101013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,-60,5,-2.06,170644435,59415,46.41,2860,2940,2845,3780,2040,2910,2872.08,3.30,0,21119,2993,2951,2913,2871,2833,2932,2852,108,870,500,1920,5,1,21513559,613,259.09,3.75,12,0.28,11.00,760.00,3260,20250430,-12.58,1265,20241115,125.30,3260,-12.58,20250430,1815,57.02,20250120,3260,-12.58,20250430,1265,125.30,20241115,0.00,Y,286750,500,107 억,,709341,N,N,14631,N,00,N +20250509,091016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,5,2,0.17,14513845,5055,3.95,2860,2940,2860,3780,2040,2910,2871.19,3.30,0,1556,2993,2951,2913,2871,2833,2932,2852,108,870,500,1920,5,1,21513559,627,265.00,3.84,12,0.02,11.00,760.00,3260,20250430,-10.58,1265,20241115,130.43,3260,-10.58,20250430,1815,60.61,20250120,3260,-10.58,20250430,1265,130.43,20241115,0.00,Y,286750,500,107 억,,709341,N,N,14631,N,00,N 20250508,160958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,-15,5,-0.51,373529082,128024,53.62,2925,2955,2875,3800,2050,2925,2917.65,3.22,0,8003,3108,3016,2948,2856,2788,2982,2822,108,875,500,1930,5,1,21513559,626,264.55,3.83,12,0.60,11.00,760.00,3260,20250430,-10.74,1265,20241115,130.04,3260,-10.74,20250430,1815,60.33,20250120,3260,-10.74,20250430,1265,130.04,20241115,0.00,Y,286750,500,107 억,,692838,N,N,14631,N,00,N 20250508,151010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2885,-40,5,-1.37,365585702,125293,52.48,2925,2955,2875,3800,2050,2925,2917.85,3.22,0,8162,3108,3016,2948,2856,2788,2982,2822,108,875,500,1930,5,1,21513559,621,262.27,3.80,12,0.58,11.00,760.00,3260,20250430,-11.50,1265,20241115,128.06,3260,-11.50,20250430,1815,58.95,20250120,3260,-11.50,20250430,1265,128.06,20241115,0.00,Y,286750,500,107 억,,692838,N,N,0,N,00,N 20250508,141006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,-10,5,-0.34,257802412,88227,36.95,2925,2955,2875,3800,2050,2925,2922.04,3.22,0,1275,3108,3016,2948,2856,2788,2982,2822,108,875,500,1930,5,1,21513559,627,265.00,3.84,12,0.41,11.00,760.00,3260,20250430,-10.58,1265,20241115,130.43,3260,-10.58,20250430,1815,60.61,20250120,3260,-10.58,20250430,1265,130.43,20241115,0.00,Y,286750,500,107 억,,692838,N,N,0,N,00,N diff --git a/286940/price/prices-20250501.csv b/286940/price/prices-20250501.csv index 15e8982bd9d9..569c972debe9 100644 --- a/286940/price/prices-20250501.csv +++ b/286940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161005,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19090,150,2,0.79,297953075,15708,308.30,18940,19090,18830,24600,13260,18940,18968.24,1.60,0,3194,19180,19060,18970,18850,18760,19015,18805,756,5660,5000,13250,10,1,15129367,2888,22.59,0.69,12,0.10,845.00,27718.00,33050,20240827,-42.24,16080,20250409,18.72,21450,-11.00,20250109,16080,18.72,20250409,33050,-42.24,20240827,16080,18.72,20250409,1.79,Y,286940,5000,756 억,,242138,N,N,2268,N,00,N +20250509,151016,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19090,150,2,0.79,291010835,15344,301.16,18940,19090,18830,24600,13260,18940,18965.77,1.60,0,2968,19180,19060,18970,18850,18760,19015,18805,756,5660,5000,13250,10,1,15129367,2888,22.59,0.69,12,0.10,845.00,27718.00,33050,20240827,-42.24,16080,20250409,18.72,21450,-11.00,20250109,16080,18.72,20250409,33050,-42.24,20240827,16080,18.72,20250409,1.79,Y,286940,5000,756 억,,242138,N,N,804,N,00,N +20250509,141012,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19060,120,2,0.63,244722415,12915,253.48,18940,19090,18830,24600,13260,18940,18948.70,1.60,0,1434,19180,19060,18970,18850,18760,19015,18805,756,5660,5000,13250,10,1,15129367,2884,22.56,0.69,12,0.09,845.00,27718.00,33050,20240827,-42.33,16080,20250409,18.53,21450,-11.14,20250109,16080,18.53,20250409,33050,-42.33,20240827,16080,18.53,20250409,1.79,Y,286940,5000,756 억,,242138,N,N,804,N,00,N +20250509,131010,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19050,110,2,0.58,219500075,11591,227.50,18940,19090,18830,24600,13260,18940,18937.11,1.60,0,1098,19180,19060,18970,18850,18760,19015,18805,756,5660,5000,13250,10,1,15129367,2882,22.54,0.69,12,0.08,845.00,27718.00,33050,20240827,-42.36,16080,20250409,18.47,21450,-11.19,20250109,16080,18.47,20250409,33050,-42.36,20240827,16080,18.47,20250409,1.79,Y,286940,5000,756 억,,242138,N,N,804,N,00,N +20250509,121013,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19025,85,2,0.45,206061825,10886,213.66,18940,19080,18830,24600,13260,18940,18929.07,1.60,0,665,19180,19060,18970,18850,18760,19015,18805,756,5660,5000,13250,10,1,15129367,2878,22.51,0.69,12,0.07,845.00,27718.00,33050,20240827,-42.44,16080,20250409,18.31,21450,-11.31,20250109,16080,18.31,20250409,33050,-42.44,20240827,16080,18.31,20250409,1.79,Y,286940,5000,756 억,,242138,N,N,804,N,00,N +20250509,111009,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19000,60,2,0.32,151014230,7989,156.80,18940,19000,18830,24600,13260,18940,18902.77,1.60,0,-770,19180,19060,18970,18850,18760,19015,18805,756,5660,5000,13250,10,1,15129367,2875,22.49,0.69,12,0.05,845.00,27718.00,33050,20240827,-42.51,16080,20250409,18.16,21450,-11.42,20250109,16080,18.16,20250409,33050,-42.51,20240827,16080,18.16,20250409,1.79,Y,286940,5000,756 억,,242138,N,N,804,N,00,N +20250509,101013,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18910,-30,5,-0.16,73965800,3915,76.84,18940,18990,18830,24600,13260,18940,18892.92,1.60,0,-1057,19180,19060,18970,18850,18760,19015,18805,756,5660,5000,13250,10,1,15129367,2861,22.38,0.68,12,0.03,845.00,27718.00,33050,20240827,-42.78,16080,20250409,17.60,21450,-11.84,20250109,16080,17.60,20250409,33050,-42.78,20240827,16080,17.60,20250409,1.79,Y,286940,5000,756 억,,242138,N,N,804,N,00,N +20250509,091016,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18930,-10,5,-0.05,13629440,720,14.13,18940,18950,18920,24600,13260,18940,18929.78,1.60,0,-697,19180,19060,18970,18850,18760,19015,18805,756,5660,5000,13250,10,1,15129367,2864,22.40,0.68,12,0.00,845.00,27718.00,33050,20240827,-42.72,16080,20250409,17.72,21450,-11.75,20250109,16080,17.72,20250409,33050,-42.72,20240827,16080,17.72,20250409,1.79,Y,286940,5000,756 억,,242138,N,N,804,N,00,N 20250508,160958,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18940,-50,5,-0.26,96542510,5095,64.94,19000,19090,18880,24650,13300,18990,18948.48,1.61,0,280,19183,19086,18943,18846,18703,19135,18895,756,5660,5000,13290,10,1,15129367,2866,22.41,0.68,12,0.03,845.00,27718.00,33050,20240827,-42.69,16080,20250409,17.79,21450,-11.70,20250109,16080,17.79,20250409,33050,-42.69,20240827,16080,17.79,20250409,1.79,Y,286940,5000,756 억,,243783,N,N,804,N,00,N 20250508,151010,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18890,-100,5,-0.53,92169060,4864,61.99,19000,19090,18880,24650,13300,18990,18949.23,1.61,0,235,19183,19086,18943,18846,18703,19135,18895,756,5660,5000,13290,10,1,15129367,2858,22.36,0.68,12,0.03,845.00,27718.00,33050,20240827,-42.84,16080,20250409,17.48,21450,-11.93,20250109,16080,17.48,20250409,33050,-42.84,20240827,16080,17.48,20250409,1.79,Y,286940,5000,756 억,,243783,N,N,597,N,00,N 20250508,141006,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18910,-80,5,-0.42,83991870,4432,56.49,19000,19090,18900,24650,13300,18990,18951.23,1.61,0,12,19183,19086,18943,18846,18703,19135,18895,756,5660,5000,13290,10,1,15129367,2861,22.38,0.68,12,0.03,845.00,27718.00,33050,20240827,-42.78,16080,20250409,17.60,21450,-11.84,20250109,16080,17.60,20250409,33050,-42.78,20240827,16080,17.60,20250409,1.79,Y,286940,5000,756 억,,243783,N,N,597,N,00,N diff --git a/288330/price/prices-20250501.csv b/288330/price/prices-20250501.csv index a3db2ee2b548..416cb8a9a0a6 100644 --- a/288330/price/prices-20250501.csv +++ b/288330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161006,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,804,-69,5,-7.90,3818235469,4594108,33.46,881,891,800,1134,612,873,831.12,5.07,0,-371638,1041,956,900,815,759,999,858,261,261,500,0,1,1,52193304,420,-1.87,1.58,12,8.80,-430.00,510.00,9280,20250414,-91.34,800,20250509,0.50,9280,-91.34,20250414,800,0.50,20250509,9280,-91.34,20250414,800,0.50,20250509,0.09,Y,288330,500,260 억,,2647776,N,N,78897,N,00,N +20250509,151016,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,811,-62,5,-7.10,3620249075,4348360,31.67,881,891,800,1134,612,873,832.51,5.07,0,-353367,1041,956,900,815,759,999,858,261,261,500,0,1,1,52193304,423,-1.89,1.59,12,8.33,-430.00,510.00,9280,20250414,-91.26,800,20250509,1.38,9280,-91.26,20250414,800,1.38,20250509,9280,-91.26,20250414,800,1.38,20250509,0.09,Y,288330,500,260 억,,2647776,N,N,44850,N,00,N +20250509,141012,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,813,-60,5,-6.87,2998593137,3579536,26.07,881,891,810,1134,612,873,837.65,5.07,0,-340909,1041,956,900,815,759,999,858,261,261,500,0,1,1,52193304,424,-1.89,1.59,12,6.86,-430.00,510.00,9280,20250414,-91.24,810,20250509,0.37,9280,-91.24,20250414,810,0.37,20250509,9280,-91.24,20250414,810,0.37,20250509,0.09,Y,288330,500,260 억,,2647776,N,N,44850,N,00,N +20250509,131011,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,821,-52,5,-5.96,2592859878,3082378,22.45,881,891,814,1134,612,873,841.13,5.07,0,-357763,1041,956,900,815,759,999,858,261,261,500,0,1,1,52193304,429,-1.91,1.61,12,5.91,-430.00,510.00,9280,20250414,-91.15,811,20250507,1.23,9280,-91.15,20250414,811,1.23,20250507,9280,-91.15,20250414,811,1.23,20250507,0.09,Y,288330,500,260 억,,2647776,N,N,44850,N,00,N +20250509,121013,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,835,-38,5,-4.35,1821672206,2149054,15.65,881,891,828,1134,612,873,847.60,5.07,0,-227547,1041,956,900,815,759,999,858,261,261,500,0,1,1,52193304,436,-1.94,1.64,12,4.12,-430.00,510.00,9280,20250414,-91.00,811,20250507,2.96,9280,-91.00,20250414,811,2.96,20250507,9280,-91.00,20250414,811,2.96,20250507,0.09,Y,288330,500,260 억,,2647776,N,N,44850,N,00,N +20250509,111009,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,839,-34,5,-3.89,1645568262,1937783,14.11,881,891,828,1134,612,873,849.14,5.07,0,-217905,1041,956,900,815,759,999,858,261,261,500,0,1,1,52193304,438,-1.95,1.65,12,3.71,-430.00,510.00,9280,20250414,-90.96,811,20250507,3.45,9280,-90.96,20250414,811,3.45,20250507,9280,-90.96,20250414,811,3.45,20250507,0.09,Y,288330,500,260 억,,2647776,N,N,44850,N,00,N +20250509,101013,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,846,-27,5,-3.09,1435028828,1686510,12.28,881,891,828,1134,612,873,850.82,5.07,0,-199842,1041,956,900,815,759,999,858,261,261,500,0,1,1,52193304,442,-1.97,1.66,12,3.23,-430.00,510.00,9280,20250414,-90.88,811,20250507,4.32,9280,-90.88,20250414,811,4.32,20250507,9280,-90.88,20250414,811,4.32,20250507,0.09,Y,288330,500,260 억,,2647776,N,N,44850,N,00,N +20250509,091016,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,865,-8,5,-0.92,325107126,372177,2.71,881,891,865,1134,612,873,873.54,5.07,0,-85362,1041,956,900,815,759,999,858,261,261,500,0,1,1,52193304,451,-2.01,1.70,12,0.71,-430.00,510.00,9280,20250414,-90.68,811,20250507,6.66,9280,-90.68,20250414,811,6.66,20250507,9280,-90.68,20250414,811,6.66,20250507,0.09,Y,288330,500,260 억,,2647776,N,N,44850,N,00,N 20250508,160958,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,873,17,2,1.99,12686835552,13684431,256.30,866,985,844,1112,600,856,927.11,5.28,0,-117962,947,901,856,810,765,879,788,261,256,500,0,1,1,52193304,456,-2.03,1.71,12,26.22,-430.00,510.00,9280,20250414,-90.59,811,20250507,7.64,9280,-90.59,20250414,811,7.64,20250507,9280,-90.59,20250414,811,7.64,20250507,0.09,Y,288330,500,260 억,,2754435,N,N,44850,N,00,N 20250508,151010,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,876,20,2,2.34,12432394604,13393336,250.85,866,985,844,1112,600,856,928.25,5.28,0,-126647,947,901,856,810,765,879,788,261,256,500,0,1,1,52193304,457,-2.04,1.72,12,25.66,-430.00,510.00,9280,20250414,-90.56,811,20250507,8.01,9280,-90.56,20250414,811,8.01,20250507,9280,-90.56,20250414,811,8.01,20250507,0.09,Y,288330,500,260 억,,2754435,N,N,97332,N,00,N 20250508,141007,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,880,24,2,2.80,11813462843,12688471,237.65,866,985,844,1112,600,856,931.04,5.28,0,-83596,947,901,856,810,765,879,788,261,256,500,0,1,1,52193304,459,-2.05,1.73,12,24.31,-430.00,510.00,9280,20250414,-90.52,811,20250507,8.51,9280,-90.52,20250414,811,8.51,20250507,9280,-90.52,20250414,811,8.51,20250507,0.09,Y,288330,500,260 억,,2754435,N,N,97332,N,00,N diff --git a/288490/price/prices-20250501.csv b/288490/price/prices-20250501.csv index a223a2f82f35..da24301b091d 100644 --- a/288490/price/prices-20250501.csv +++ b/288490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161006,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250509,151016,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250509,141012,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250509,131011,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250509,121013,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250509,111009,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250509,101013,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250509,091016,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N 20250508,160958,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N 20250508,151011,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N 20250508,141007,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-1.52,-2.23,12,0.00,-69.00,-47.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N diff --git a/288620/price/prices-20250501.csv b/288620/price/prices-20250501.csv index 463af5e140a6..87e3f1097498 100644 --- a/288620/price/prices-20250501.csv +++ b/288620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11510,140,2,1.23,2329742420,202073,56.54,11520,11770,11200,14780,7960,11370,11529.25,1.63,0,-9096,12396,11882,11626,11112,10856,11755,10985,35,3410,500,7040,10,1,6979316,803,-67.71,1.19,12,2.90,-170.00,9701.00,21100,20240527,-45.45,7210,20250409,59.64,12580,-8.51,20250430,7210,59.64,20250409,21100,-45.45,20240527,7210,59.64,20250409,2.14,Y,288620,500,34 억,,113865,N,N,8547,N,00,N +20250509,151016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11490,120,2,1.06,2180599830,189089,52.91,11520,11770,11200,14780,7960,11370,11532.13,1.63,0,-8207,12396,11882,11626,11112,10856,11755,10985,35,3410,500,7040,10,1,6979316,802,-67.59,1.18,12,2.71,-170.00,9701.00,21100,20240527,-45.55,7210,20250409,59.36,12580,-8.66,20250430,7210,59.36,20250409,21100,-45.55,20240527,7210,59.36,20250409,2.14,Y,288620,500,34 억,,113865,N,N,17335,N,00,N +20250509,141013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11480,110,2,0.97,1921224640,166560,46.60,11520,11770,11200,14780,7960,11370,11534.73,1.63,0,-4789,12396,11882,11626,11112,10856,11755,10985,35,3410,500,7040,10,1,6979316,801,-67.53,1.18,12,2.39,-170.00,9701.00,21100,20240527,-45.59,7210,20250409,59.22,12580,-8.74,20250430,7210,59.22,20250409,21100,-45.59,20240527,7210,59.22,20250409,2.14,Y,288620,500,34 억,,113865,N,N,17335,N,00,N +20250509,131011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11430,60,2,0.53,1763818760,152916,42.79,11520,11770,11200,14780,7960,11370,11534.56,1.63,0,-2577,12396,11882,11626,11112,10856,11755,10985,35,3410,500,7040,10,1,6979316,798,-67.24,1.18,12,2.19,-170.00,9701.00,21100,20240527,-45.83,7210,20250409,58.53,12580,-9.14,20250430,7210,58.53,20250409,21100,-45.83,20240527,7210,58.53,20250409,2.14,Y,288620,500,34 억,,113865,N,N,17335,N,00,N +20250509,121014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11700,330,2,2.90,1484851180,128762,36.03,11520,11720,11200,14780,7960,11370,11531.75,1.63,0,2812,12396,11882,11626,11112,10856,11755,10985,35,3410,500,7040,10,1,6979316,817,-68.82,1.21,12,1.84,-170.00,9701.00,21100,20240527,-44.55,7210,20250409,62.27,12580,-7.00,20250430,7210,62.27,20250409,21100,-44.55,20240527,7210,62.27,20250409,2.14,Y,288620,500,34 억,,113865,N,N,17335,N,00,N +20250509,111009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11390,20,2,0.18,1071702165,93089,26.05,11520,11720,11200,14780,7960,11370,11512.66,1.63,0,-2415,12396,11882,11626,11112,10856,11755,10985,35,3410,500,7040,10,1,6979316,795,-67.00,1.17,12,1.33,-170.00,9701.00,21100,20240527,-46.02,7210,20250409,57.98,12580,-9.46,20250430,7210,57.98,20250409,21100,-46.02,20240527,7210,57.98,20250409,2.14,Y,288620,500,34 억,,113865,N,N,17335,N,00,N +20250509,101014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11590,220,2,1.93,892277085,77518,21.69,11520,11720,11200,14780,7960,11370,11510.58,1.63,0,-609,12396,11882,11626,11112,10856,11755,10985,35,3410,500,7040,10,1,6979316,809,-68.18,1.19,12,1.11,-170.00,9701.00,21100,20240527,-45.07,7210,20250409,60.75,12580,-7.87,20250430,7210,60.75,20250409,21100,-45.07,20240527,7210,60.75,20250409,2.14,Y,288620,500,34 억,,113865,N,N,17335,N,00,N +20250509,091017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11340,-30,5,-0.26,331955350,29040,8.13,11520,11670,11200,14780,7960,11370,11430.97,1.63,0,3086,12396,11882,11626,11112,10856,11755,10985,35,3410,500,7040,10,1,6979316,791,-66.71,1.17,12,0.42,-170.00,9701.00,21100,20240527,-46.26,7210,20250409,57.28,12580,-9.86,20250430,7210,57.28,20250409,21100,-46.26,20240527,7210,57.28,20250409,2.14,Y,288620,500,34 억,,113865,N,N,17335,N,00,N 20250508,160959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11370,-350,5,-2.99,4147091960,356078,18.88,11720,12140,11370,15230,8210,11720,11646.81,2.24,0,-39492,13386,12552,11666,10832,9946,12970,11250,35,3510,500,7260,10,1,6979316,794,-66.88,1.17,12,5.10,-170.00,9701.00,21100,20240527,-46.11,7210,20250409,57.70,12580,-9.62,20250430,7210,57.70,20250409,21100,-46.11,20240527,7210,57.70,20250409,2.27,Y,288620,500,34 억,,156435,N,N,17335,N,00,N 20250508,151011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11450,-270,5,-2.30,3950495450,338826,17.97,11720,12140,11400,15230,8210,11720,11659.33,2.24,0,-40207,13386,12552,11666,10832,9946,12970,11250,35,3510,500,7260,10,1,6979316,799,-67.35,1.18,12,4.85,-170.00,9701.00,21100,20240527,-45.73,7210,20250409,58.81,12580,-8.98,20250430,7210,58.81,20250409,21100,-45.73,20240527,7210,58.81,20250409,2.27,Y,288620,500,34 억,,156435,N,N,3349,N,00,N 20250508,141007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11480,-240,5,-2.05,3694382110,316471,16.78,11720,12140,11430,15230,8210,11720,11673.66,2.24,0,-39991,13386,12552,11666,10832,9946,12970,11250,35,3510,500,7260,10,1,6979316,801,-67.53,1.18,12,4.53,-170.00,9701.00,21100,20240527,-45.59,7210,20250409,59.22,12580,-8.74,20250430,7210,59.22,20250409,21100,-45.59,20240527,7210,59.22,20250409,2.27,Y,288620,500,34 억,,156435,N,N,3349,N,00,N diff --git a/288980/price/prices-20250501.csv b/288980/price/prices-20250501.csv index 052277af72d2..a67be36bc354 100644 --- a/288980/price/prices-20250501.csv +++ b/288980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1197,-33,5,-2.68,344950869,285609,31.55,1228,1230,1191,1599,861,1230,1207.77,2.30,0,-21324,1352,1290,1235,1173,1118,1322,1205,173,369,500,730,1,1,34556562,414,-12.21,1.12,12,0.83,-98.00,1070.00,2795,20240426,-57.17,910,20250407,31.54,1570,-23.76,20250424,910,31.54,20250407,2650,-54.83,20240513,910,31.54,20250407,2.52,Y,288980,500,172 억,,794422,N,N,5818,N,00,N +20250509,151017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1205,-25,5,-2.03,318283018,263418,29.09,1228,1230,1191,1599,861,1230,1208.27,2.30,0,-20947,1352,1290,1235,1173,1118,1322,1205,173,369,500,730,1,1,34556562,416,-12.30,1.13,12,0.76,-98.00,1070.00,2795,20240426,-56.89,910,20250407,32.42,1570,-23.25,20250424,910,32.42,20250407,2650,-54.53,20240513,910,32.42,20250407,2.52,Y,288980,500,172 억,,794422,N,N,6596,N,00,N +20250509,141013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1197,-33,5,-2.68,291716050,241278,26.65,1228,1230,1191,1599,861,1230,1209.03,2.30,0,-26288,1352,1290,1235,1173,1118,1322,1205,173,369,500,730,1,1,34556562,414,-12.21,1.12,12,0.70,-98.00,1070.00,2795,20240426,-57.17,910,20250407,31.54,1570,-23.76,20250424,910,31.54,20250407,2650,-54.83,20240513,910,31.54,20250407,2.52,Y,288980,500,172 억,,794422,N,N,6596,N,00,N +20250509,131011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1199,-31,5,-2.52,268211222,221624,24.48,1228,1230,1198,1599,861,1230,1210.19,2.30,0,-17054,1352,1290,1235,1173,1118,1322,1205,173,369,500,730,1,1,34556562,414,-12.23,1.12,12,0.64,-98.00,1070.00,2795,20240426,-57.10,910,20250407,31.76,1570,-23.63,20250424,910,31.76,20250407,2650,-54.75,20240513,910,31.76,20250407,2.52,Y,288980,500,172 억,,794422,N,N,6596,N,00,N +20250509,121014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1204,-26,5,-2.11,234929879,193900,21.42,1228,1230,1201,1599,861,1230,1211.59,2.30,0,-12145,1352,1290,1235,1173,1118,1322,1205,173,369,500,730,1,1,34556562,416,-12.29,1.13,12,0.56,-98.00,1070.00,2795,20240426,-56.92,910,20250407,32.31,1570,-23.31,20250424,910,32.31,20250407,2650,-54.57,20240513,910,32.31,20250407,2.52,Y,288980,500,172 억,,794422,N,N,6596,N,00,N +20250509,111010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1202,-28,5,-2.28,204484238,168629,18.63,1228,1230,1201,1599,861,1230,1212.61,2.30,0,-17043,1352,1290,1235,1173,1118,1322,1205,173,369,500,730,1,1,34556562,415,-12.27,1.12,12,0.49,-98.00,1070.00,2795,20240426,-56.99,910,20250407,32.09,1570,-23.44,20250424,910,32.09,20250407,2650,-54.64,20240513,910,32.09,20250407,2.52,Y,288980,500,172 억,,794422,N,N,6596,N,00,N +20250509,101014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1206,-24,5,-1.95,163102584,134282,14.83,1228,1230,1203,1599,861,1230,1214.61,2.30,0,-9258,1352,1290,1235,1173,1118,1322,1205,173,369,500,730,1,1,34556562,417,-12.31,1.13,12,0.39,-98.00,1070.00,2795,20240426,-56.85,910,20250407,32.53,1570,-23.18,20250424,910,32.53,20250407,2650,-54.49,20240513,910,32.53,20250407,2.52,Y,288980,500,172 억,,794422,N,N,6596,N,00,N +20250509,091017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1217,-13,5,-1.06,71931859,59147,6.53,1228,1230,1203,1599,861,1230,1216.11,2.30,0,-1894,1352,1290,1235,1173,1118,1322,1205,173,369,500,730,1,1,34556562,421,-12.42,1.14,12,0.17,-98.00,1070.00,2795,20240426,-56.46,910,20250407,33.74,1570,-22.48,20250424,910,33.74,20250407,2650,-54.08,20240513,910,33.74,20250407,2.52,Y,288980,500,172 억,,794422,N,N,6596,N,00,N 20250508,160959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1230,30,2,2.50,1124426989,903578,296.02,1181,1297,1180,1560,840,1200,1244.57,2.49,0,-19238,1246,1222,1191,1167,1136,1235,1180,173,360,500,720,1,1,34556562,425,-12.55,1.15,12,2.61,-98.00,1070.00,2795,20240426,-55.99,910,20250407,35.16,1570,-21.66,20250424,910,35.16,20250407,2650,-53.58,20240513,910,35.16,20250407,2.57,Y,288980,500,172 억,,859642,N,N,6596,N,00,N 20250508,151011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1236,36,2,3.00,1036421296,832225,272.65,1181,1297,1180,1560,840,1200,1245.36,2.49,0,-16360,1246,1222,1191,1167,1136,1235,1180,173,360,500,720,1,1,34556562,427,-12.61,1.16,12,2.41,-98.00,1070.00,2795,20240426,-55.78,910,20250407,35.82,1570,-21.27,20250424,910,35.82,20250407,2650,-53.36,20240513,910,35.82,20250407,2.57,Y,288980,500,172 억,,859642,N,N,23830,N,00,N 20250508,141007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1186,-14,5,-1.17,145383785,122038,39.98,1181,1210,1180,1560,840,1200,1191.30,2.49,0,11336,1246,1222,1191,1167,1136,1235,1180,173,360,500,720,1,1,34556562,410,-12.10,1.11,12,0.35,-98.00,1070.00,2795,20240426,-57.57,910,20250407,30.33,1570,-24.46,20250424,910,30.33,20250407,2650,-55.25,20240513,910,30.33,20250407,2.57,Y,288980,500,172 억,,859642,N,N,23830,N,00,N diff --git a/289010/price/prices-20250501.csv b/289010/price/prices-20250501.csv index 5a54010fd579..0a6d1bf231dd 100644 --- a/289010/price/prices-20250501.csv +++ b/289010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161007,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3800,-985,5,-20.59,61947536130,13483844,168.60,4730,5360,3710,6220,3350,4785,4595.74,0.70,0,53824,5645,5215,4920,4490,4195,5430,4705,68,1435,500,3340,5,1,13523317,514,-8.46,1.18,12,99.71,-449.00,3215.00,6660,20250429,-42.94,1934,20250401,96.48,6660,-42.94,20250429,1934,96.48,20250401,6660,-42.94,20250429,1934,96.48,20250401,0.17,Y,289010,500,67 억,,95165,N,N,9316,N,00,N +20250509,151017,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3785,-1000,5,-20.90,57518275079,12366336,154.63,4730,5360,3710,6220,3350,4785,4651.19,0.70,0,30338,5645,5215,4920,4490,4195,5430,4705,68,1435,500,3340,5,1,13523317,512,-8.43,1.18,12,91.44,-449.00,3215.00,6660,20250429,-43.17,1934,20250401,95.71,6660,-43.17,20250429,1934,95.71,20250401,6660,-43.17,20250429,1934,95.71,20250401,0.17,Y,289010,500,67 억,,95165,N,N,591,N,00,N +20250509,141013,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4190,-595,5,-12.43,51901161590,10944876,136.86,4730,5360,4000,6220,3350,4785,4742.05,0.70,0,-13883,5645,5215,4920,4490,4195,5430,4705,68,1435,500,3340,5,1,13523317,567,-9.33,1.30,12,80.93,-449.00,3215.00,6660,20250429,-37.09,1934,20250401,116.65,6660,-37.09,20250429,1934,116.65,20250401,6660,-37.09,20250429,1934,116.65,20250401,0.17,Y,289010,500,67 억,,95165,N,N,591,N,00,N +20250509,131012,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4255,-530,5,-11.08,47706353290,9936558,124.25,4730,5360,4155,6220,3350,4785,4801.10,0.70,0,-28238,5645,5215,4920,4490,4195,5430,4705,68,1435,500,3340,5,1,13523317,575,-9.48,1.32,12,73.48,-449.00,3215.00,6660,20250429,-36.11,1934,20250401,120.01,6660,-36.11,20250429,1934,120.01,20250401,6660,-36.11,20250429,1934,120.01,20250401,0.17,Y,289010,500,67 억,,95165,N,N,591,N,00,N +20250509,121014,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4690,-95,5,-1.99,39212784296,8018289,100.26,4730,5360,4450,6220,3350,4785,4890.42,0.70,0,15635,5645,5215,4920,4490,4195,5430,4705,68,1435,500,3340,5,1,13523317,634,-10.45,1.46,12,59.29,-449.00,3215.00,6660,20250429,-29.58,1934,20250401,142.50,6660,-29.58,20250429,1934,142.50,20250401,6660,-29.58,20250429,1934,142.50,20250401,0.17,Y,289010,500,67 억,,95165,N,N,591,N,00,N +20250509,111010,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4715,-70,5,-1.46,33456651306,6832687,85.44,4730,5360,4450,6220,3350,4785,4896.57,0.70,0,6793,5645,5215,4920,4490,4195,5430,4705,68,1435,500,3340,5,1,13523317,638,-10.50,1.47,12,50.53,-449.00,3215.00,6660,20250429,-29.20,1934,20250401,143.80,6660,-29.20,20250429,1934,143.80,20250401,6660,-29.20,20250429,1934,143.80,20250401,0.17,Y,289010,500,67 억,,95165,N,N,591,N,00,N +20250509,101014,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4905,120,2,2.51,26441073911,5352744,66.93,4730,5360,4450,6220,3350,4785,4939.74,0.70,0,-28693,5645,5215,4920,4490,4195,5430,4705,68,1435,500,3340,5,1,13523317,663,-10.92,1.53,12,39.58,-449.00,3215.00,6660,20250429,-26.35,1934,20250401,153.62,6660,-26.35,20250429,1934,153.62,20250401,6660,-26.35,20250429,1934,153.62,20250401,0.17,Y,289010,500,67 억,,95165,N,N,591,N,00,N +20250509,091017,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4565,-220,5,-4.60,3113083987,678262,8.48,4730,4740,4450,6220,3350,4785,4589.67,0.70,0,-11822,5645,5215,4920,4490,4195,5430,4705,68,1435,500,3340,5,1,13523317,617,-10.17,1.42,12,5.02,-449.00,3215.00,6660,20250429,-31.46,1934,20250401,136.04,6660,-31.46,20250429,1934,136.04,20250401,6660,-31.46,20250429,1934,136.04,20250401,0.17,Y,289010,500,67 억,,95165,N,N,591,N,00,N 20250508,160959,54,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4785,-635,5,-11.72,38082101836,7688701,104.04,4650,5350,4625,7040,3800,5420,4953.16,0.61,0,11390,6920,6170,5580,4830,4240,6545,5205,68,1620,500,3790,5,1,13523317,647,-10.66,1.49,12,56.86,-449.00,3215.00,6660,20250429,-28.15,1934,20250401,147.41,6660,-28.15,20250429,1934,147.41,20250401,6660,-28.15,20250429,1934,147.41,20250401,0.19,Y,289010,500,67 억,,82817,N,N,591,N,01,N 20250508,151011,54,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4905,-515,5,-9.50,36256163233,7309273,98.91,4650,5350,4625,7040,3800,5420,4960.26,0.61,0,-25946,6920,6170,5580,4830,4240,6545,5205,68,1620,500,3790,5,1,13523317,663,-10.92,1.53,12,54.05,-449.00,3215.00,6660,20250429,-26.35,1934,20250401,153.62,6660,-26.35,20250429,1934,153.62,20250401,6660,-26.35,20250429,1934,153.62,20250401,0.19,Y,289010,500,67 억,,82817,N,N,58069,N,01,N 20250508,141008,54,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,-400,5,-7.38,32035530729,6464594,87.48,4650,5350,4625,7040,3800,5420,4955.50,0.61,0,5004,6920,6170,5580,4830,4240,6545,5205,68,1620,500,3790,10,1,13523317,679,-11.18,1.56,12,47.80,-449.00,3215.00,6660,20250429,-24.62,1934,20250401,159.57,6660,-24.62,20250429,1934,159.57,20250401,6660,-24.62,20250429,1934,159.57,20250401,0.19,Y,289010,500,67 억,,82817,N,N,58069,N,01,N diff --git a/289080/price/prices-20250501.csv b/289080/price/prices-20250501.csv index 5ff09afea483..4437cb2fcc0b 100644 --- a/289080/price/prices-20250501.csv +++ b/289080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1560,-46,5,-2.86,880243812,560927,9.85,1598,1600,1545,2085,1125,1606,1569.27,0.75,0,21035,1823,1714,1629,1520,1435,1769,1575,269,479,500,1120,1,1,53873095,840,19.26,1.11,03,1.04,81.00,1402.00,2835,20240613,-44.97,1156,20241209,34.95,1950,-20.00,20250421,1228,27.04,20250203,2835,-44.97,20240613,1156,34.95,20241209,5.13,Y,289080,500,269 억,,405751,N,N,8728,N,00,N +20250509,151017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1563,-43,5,-2.68,832078356,530005,9.31,1598,1600,1545,2085,1125,1606,1569.94,0.75,0,18408,1823,1714,1629,1520,1435,1769,1575,269,479,500,1120,1,1,53873095,842,19.30,1.11,03,0.98,81.00,1402.00,2835,20240613,-44.87,1156,20241209,35.21,1950,-19.85,20250421,1228,27.28,20250203,2835,-44.87,20240613,1156,35.21,20241209,5.13,Y,289080,500,269 억,,405751,N,N,147206,N,00,N +20250509,141013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1552,-54,5,-3.36,746244829,474919,8.34,1598,1600,1545,2085,1125,1606,1571.31,0.75,0,-1434,1823,1714,1629,1520,1435,1769,1575,269,479,500,1120,1,1,53873095,836,19.16,1.11,03,0.88,81.00,1402.00,2835,20240613,-45.26,1156,20241209,34.26,1950,-20.41,20250421,1228,26.38,20250203,2835,-45.26,20240613,1156,34.26,20241209,5.13,Y,289080,500,269 억,,405751,N,N,147206,N,00,N +20250509,131012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1557,-49,5,-3.05,683746685,434590,7.63,1598,1600,1548,2085,1125,1606,1573.31,0.75,0,-281,1823,1714,1629,1520,1435,1769,1575,269,479,500,1120,1,1,53873095,839,19.22,1.11,03,0.81,81.00,1402.00,2835,20240613,-45.08,1156,20241209,34.69,1950,-20.15,20250421,1228,26.79,20250203,2835,-45.08,20240613,1156,34.69,20241209,5.13,Y,289080,500,269 억,,405751,N,N,147206,N,00,N +20250509,121014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1557,-49,5,-3.05,577035456,365910,6.43,1598,1600,1557,2085,1125,1606,1576.99,0.75,0,8505,1823,1714,1629,1520,1435,1769,1575,269,479,500,1120,1,1,53873095,839,19.22,1.11,03,0.68,81.00,1402.00,2835,20240613,-45.08,1156,20241209,34.69,1950,-20.15,20250421,1228,26.79,20250203,2835,-45.08,20240613,1156,34.69,20241209,5.13,Y,289080,500,269 억,,405751,N,N,147206,N,00,N +20250509,111010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1568,-38,5,-2.37,457312312,289369,5.08,1598,1600,1566,2085,1125,1606,1580.38,0.75,0,14155,1823,1714,1629,1520,1435,1769,1575,269,479,500,1120,1,1,53873095,845,19.36,1.12,03,0.54,81.00,1402.00,2835,20240613,-44.69,1156,20241209,35.64,1950,-19.59,20250421,1228,27.69,20250203,2835,-44.69,20240613,1156,35.64,20241209,5.13,Y,289080,500,269 억,,405751,N,N,147206,N,00,N +20250509,101014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1574,-32,5,-1.99,336917801,212726,3.74,1598,1600,1572,2085,1125,1606,1583.81,0.75,0,41464,1823,1714,1629,1520,1435,1769,1575,269,479,500,1120,1,1,53873095,848,19.43,1.12,03,0.39,81.00,1402.00,2835,20240613,-44.48,1156,20241209,36.16,1950,-19.28,20250421,1228,28.18,20250203,2835,-44.48,20240613,1156,36.16,20241209,5.13,Y,289080,500,269 억,,405751,N,N,147206,N,00,N +20250509,091017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1585,-21,5,-1.31,146760780,92279,1.62,1598,1600,1580,2085,1125,1606,1590.40,0.75,0,34934,1823,1714,1629,1520,1435,1769,1575,269,479,500,1120,1,1,53873095,854,19.57,1.13,03,0.17,81.00,1402.00,2835,20240613,-44.09,1156,20241209,37.11,1950,-18.72,20250421,1228,29.07,20250203,2835,-44.09,20240613,1156,37.11,20241209,5.13,Y,289080,500,269 억,,405751,N,N,147206,N,00,N 20250508,160959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1606,48,2,3.08,9305544527,5687822,1596.20,1558,1738,1544,2025,1091,1558,1636.05,0.78,0,-13884,1610,1583,1543,1516,1476,1597,1530,269,467,500,1090,1,1,53873095,865,19.83,1.15,03,10.56,81.00,1402.00,2835,20240613,-43.35,1156,20241209,38.93,1950,-17.64,20250421,1228,30.78,20250203,2835,-43.35,20240613,1156,38.93,20241209,5.19,Y,289080,500,269 억,,422683,N,N,147206,N,00,N 20250508,151012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1605,47,2,3.02,9239057331,5646411,1584.57,1558,1738,1544,2025,1091,1558,1636.27,0.78,0,-18232,1610,1583,1543,1516,1476,1597,1530,269,467,500,1090,1,1,53873095,865,19.81,1.14,03,10.48,81.00,1402.00,2835,20240613,-43.39,1156,20241209,38.84,1950,-17.69,20250421,1228,30.70,20250203,2835,-43.39,20240613,1156,38.84,20241209,5.19,Y,289080,500,269 억,,422683,N,N,364,N,00,N 20250508,141008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1599,41,2,2.63,8757490130,5346640,1500.45,1558,1738,1544,2025,1091,1558,1637.94,0.78,0,-118644,1610,1583,1543,1516,1476,1597,1530,269,467,500,1090,1,1,53873095,861,19.74,1.14,03,9.92,81.00,1402.00,2835,20240613,-43.60,1156,20241209,38.32,1950,-18.00,20250421,1228,30.21,20250203,2835,-43.60,20240613,1156,38.32,20241209,5.19,Y,289080,500,269 억,,422683,N,N,364,N,00,N diff --git a/289170/price/prices-20250501.csv b/289170/price/prices-20250501.csv index f3aa02db6bdb..b72e01000052 100644 --- a/289170/price/prices-20250501.csv +++ b/289170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161007,57,100.00,KONEX,,,N,N,N,N, ,N,3570,-630,4,-15.00,1148370,321,32100.00,4790,4790,3570,4830,3570,4200,3577.48,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,18,630,500,2520,5,1,3576689,128,-10.98,5.97,12,0.01,-325.00,598.00,8350,20241025,-57.25,2610,20240621,36.78,5930,-39.80,20250326,2905,22.89,20250423,8350,-57.25,20241025,2610,36.78,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250509,151017,57,100.00,KONEX,,,N,N,N,N, ,N,3570,-630,4,-15.00,1148370,321,32100.00,4790,4790,3570,4830,3570,4200,3577.48,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,18,630,500,2520,5,1,3576689,128,-10.98,5.97,12,0.01,-325.00,598.00,8350,20241025,-57.25,2610,20240621,36.78,5930,-39.80,20250326,2905,22.89,20250423,8350,-57.25,20241025,2610,36.78,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250509,141014,57,100.00,KONEX,,,N,N,N,N, ,N,3570,-630,4,-15.00,1148370,321,32100.00,4790,4790,3570,4830,3570,4200,3577.48,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,18,630,500,2520,5,1,3576689,128,-10.98,5.97,12,0.01,-325.00,598.00,8350,20241025,-57.25,2610,20240621,36.78,5930,-39.80,20250326,2905,22.89,20250423,8350,-57.25,20241025,2610,36.78,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250509,131012,57,100.00,KONEX,,,N,N,N,N, ,N,3570,-630,4,-15.00,1130520,316,31600.00,4790,4790,3570,4830,3570,4200,3577.59,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,18,630,500,2520,5,1,3576689,128,-10.98,5.97,12,0.01,-325.00,598.00,8350,20241025,-57.25,2610,20240621,36.78,5930,-39.80,20250326,2905,22.89,20250423,8350,-57.25,20241025,2610,36.78,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250509,121015,57,100.00,KONEX,,,N,N,N,N, ,N,3570,-630,4,-15.00,1130520,316,31600.00,4790,4790,3570,4830,3570,4200,3577.59,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,18,630,500,2520,5,1,3576689,128,-10.98,5.97,12,0.01,-325.00,598.00,8350,20241025,-57.25,2610,20240621,36.78,5930,-39.80,20250326,2905,22.89,20250423,8350,-57.25,20241025,2610,36.78,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250509,111010,57,100.00,KONEX,,,N,N,N,N, ,N,3570,-630,4,-15.00,816360,228,22800.00,4790,4790,3570,4830,3570,4200,3580.53,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,18,630,500,2520,5,1,3576689,128,-10.98,5.97,12,0.01,-325.00,598.00,8350,20241025,-57.25,2610,20240621,36.78,5930,-39.80,20250326,2905,22.89,20250423,8350,-57.25,20241025,2610,36.78,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250509,101015,57,100.00,KONEX,,,N,N,N,N, ,N,3570,-630,4,-15.00,120210,33,3300.00,4790,4790,3570,4830,3570,4200,3642.73,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,18,630,500,2520,5,1,3576689,128,-10.98,5.97,12,0.00,-325.00,598.00,8350,20241025,-57.25,2610,20240621,36.78,5930,-39.80,20250326,2905,22.89,20250423,8350,-57.25,20241025,2610,36.78,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250509,091018,57,100.00,KONEX,,,N,N,N,N, ,N,4790,590,2,14.05,4790,1,100.00,4790,4790,4790,4830,3570,4200,4790.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,18,630,500,2520,5,1,3576689,171,-14.74,8.01,12,0.00,-325.00,598.00,8350,20241025,-42.63,2610,20240621,83.52,5930,-19.22,20250326,2905,64.89,20250423,8350,-42.63,20241025,2610,83.52,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N 20250508,161000,57,100.00,KONEX,,,N,N,N,N, ,N,4200,515,2,13.98,4200,1,8.33,4200,4200,4200,4235,3135,3685,4200.00,0.00,0,0,5371,4527,4106,3262,2841,4317,3052,18,550,500,2210,5,1,3576689,150,-12.92,7.02,12,0.00,-325.00,598.00,8350,20241025,-49.70,2610,20240621,60.92,5930,-29.17,20250326,2905,44.58,20250423,8350,-49.70,20241025,2610,60.92,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N 20250508,151012,57,100.00,KONEX,,,N,N,N,N, ,N,4200,515,2,13.98,4200,1,8.33,4200,4200,4200,4235,3135,3685,4200.00,0.00,0,0,5371,4527,4106,3262,2841,4317,3052,18,550,500,2210,5,1,3576689,150,-12.92,7.02,12,0.00,-325.00,598.00,8350,20241025,-49.70,2610,20240621,60.92,5930,-29.17,20250326,2905,44.58,20250423,8350,-49.70,20241025,2610,60.92,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N 20250508,141008,57,100.00,KONEX,,,N,N,N,N, ,N,4200,515,2,13.98,4200,1,8.33,4200,4200,4200,4235,3135,3685,4200.00,0.00,0,0,5371,4527,4106,3262,2841,4317,3052,18,550,500,2210,5,1,3576689,150,-12.92,7.02,12,0.00,-325.00,598.00,8350,20241025,-49.70,2610,20240621,60.92,5930,-29.17,20250326,2905,44.58,20250423,8350,-49.70,20241025,2610,60.92,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N diff --git a/289220/price/prices-20250501.csv b/289220/price/prices-20250501.csv index 2de2219d77ee..89ab1f4e2790 100644 --- a/289220/price/prices-20250501.csv +++ b/289220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161007,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6770,50,2,0.74,853891295,126726,102.89,6750,6880,6660,8730,4710,6720,6738.07,1.72,0,9496,6886,6802,6706,6622,6526,6845,6665,112,2010,500,4700,10,1,22312221,1511,-5.54,2.20,12,0.57,-1223.00,3077.00,10340,20240514,-34.53,4610,20250409,46.85,7350,-7.89,20250424,4610,46.85,20250409,10340,-34.53,20240514,4610,46.85,20250409,1.26,Y,289220,500,111 억,,384378,N,N,25116,N,00,N +20250509,151018,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6740,20,2,0.30,806241285,119676,97.16,6750,6880,6660,8730,4710,6720,6736.87,1.72,0,9844,6886,6802,6706,6622,6526,6845,6665,112,2010,500,4700,10,1,22312221,1504,-5.51,2.19,12,0.54,-1223.00,3077.00,10340,20240514,-34.82,4610,20250409,46.20,7350,-8.30,20250424,4610,46.20,20250409,10340,-34.82,20240514,4610,46.20,20250409,1.26,Y,289220,500,111 억,,384378,N,N,26448,N,00,N +20250509,141014,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6720,0,3,0.00,665015515,98704,80.14,6750,6880,6660,8730,4710,6720,6737.47,1.72,0,514,6886,6802,6706,6622,6526,6845,6665,112,2010,500,4700,10,1,22312221,1499,-5.49,2.18,12,0.44,-1223.00,3077.00,10340,20240514,-35.01,4610,20250409,45.77,7350,-8.57,20250424,4610,45.77,20250409,10340,-35.01,20240514,4610,45.77,20250409,1.26,Y,289220,500,111 억,,384378,N,N,26448,N,00,N +20250509,131013,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6750,30,2,0.45,602581635,89400,72.58,6750,6880,6660,8730,4710,6720,6740.29,1.72,0,1677,6886,6802,6706,6622,6526,6845,6665,112,2010,500,4700,10,1,22312221,1506,-5.52,2.19,12,0.40,-1223.00,3077.00,10340,20240514,-34.72,4610,20250409,46.42,7350,-8.16,20250424,4610,46.42,20250409,10340,-34.72,20240514,4610,46.42,20250409,1.26,Y,289220,500,111 억,,384378,N,N,26448,N,00,N +20250509,121015,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6740,20,2,0.30,452316825,66941,54.35,6750,6880,6700,8730,4710,6720,6756.95,1.72,0,9886,6886,6802,6706,6622,6526,6845,6665,112,2010,500,4700,10,1,22312221,1504,-5.51,2.19,12,0.30,-1223.00,3077.00,10340,20240514,-34.82,4610,20250409,46.20,7350,-8.30,20250424,4610,46.20,20250409,10340,-34.82,20240514,4610,46.20,20250409,1.26,Y,289220,500,111 억,,384378,N,N,26448,N,00,N +20250509,111011,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6770,50,2,0.74,390551775,57780,46.91,6750,6880,6700,8730,4710,6720,6759.29,1.72,0,6265,6886,6802,6706,6622,6526,6845,6665,112,2010,500,4700,10,1,22312221,1511,-5.54,2.20,12,0.26,-1223.00,3077.00,10340,20240514,-34.53,4610,20250409,46.85,7350,-7.89,20250424,4610,46.85,20250409,10340,-34.53,20240514,4610,46.85,20250409,1.26,Y,289220,500,111 억,,384378,N,N,26448,N,00,N +20250509,101015,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6740,20,2,0.30,270391865,39986,32.46,6750,6880,6700,8730,4710,6720,6762.16,1.72,0,5902,6886,6802,6706,6622,6526,6845,6665,112,2010,500,4700,10,1,22312221,1504,-5.51,2.19,12,0.18,-1223.00,3077.00,10340,20240514,-34.82,4610,20250409,46.20,7350,-8.30,20250424,4610,46.20,20250409,10340,-34.82,20240514,4610,46.20,20250409,1.26,Y,289220,500,111 억,,384378,N,N,26448,N,00,N +20250509,091018,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6770,50,2,0.74,85441360,12662,10.28,6750,6800,6700,8730,4710,6720,6747.86,1.72,0,-1431,6886,6802,6706,6622,6526,6845,6665,112,2010,500,4700,10,1,22312221,1511,-5.54,2.20,12,0.06,-1223.00,3077.00,10340,20240514,-34.53,4610,20250409,46.85,7350,-7.89,20250424,4610,46.85,20250409,10340,-34.53,20240514,4610,46.85,20250409,1.26,Y,289220,500,111 억,,384378,N,N,26448,N,00,N 20250508,161000,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6720,10,2,0.15,824799780,123169,57.46,6710,6790,6610,8720,4700,6710,6696.49,1.69,0,11719,6970,6840,6700,6570,6430,6770,6500,112,2010,500,4690,10,1,22312221,1499,-5.49,2.18,12,0.55,-1223.00,3077.00,10340,20240514,-35.01,4610,20250409,45.77,7350,-8.57,20250424,4610,45.77,20250409,10340,-35.01,20240514,4610,45.77,20250409,1.35,Y,289220,500,111 억,,376718,N,N,26448,N,00,N 20250508,151012,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6680,-30,5,-0.45,733565900,109576,51.12,6710,6790,6610,8720,4700,6710,6694.59,1.69,0,4892,6970,6840,6700,6570,6430,6770,6500,112,2010,500,4690,10,1,22312221,1490,-5.46,2.17,12,0.49,-1223.00,3077.00,10340,20240514,-35.40,4610,20250409,44.90,7350,-9.12,20250424,4610,44.90,20250409,10340,-35.40,20240514,4610,44.90,20250409,1.35,Y,289220,500,111 억,,376718,N,N,9290,N,00,N 20250508,141008,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6690,-20,5,-0.30,612951170,91533,42.70,6710,6790,6610,8720,4700,6710,6696.50,1.69,0,289,6970,6840,6700,6570,6430,6770,6500,112,2010,500,4690,10,1,22312221,1493,-5.47,2.17,12,0.41,-1223.00,3077.00,10340,20240514,-35.30,4610,20250409,45.12,7350,-8.98,20250424,4610,45.12,20250409,10340,-35.30,20240514,4610,45.12,20250409,1.35,Y,289220,500,111 억,,376718,N,N,9290,N,00,N diff --git a/289860/price/prices-20250501.csv b/289860/price/prices-20250501.csv index 8958738c4c18..82e1f99dda2b 100644 --- a/289860/price/prices-20250501.csv +++ b/289860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161008,57,100.00,KONEX,,,N,N,N,N, ,N,6290,-250,5,-3.82,2252990,356,15.70,6540,6640,6290,7520,5560,6540,6328.62,0.00,0,0,6826,6682,6556,6412,6286,6620,6350,87,980,500,4440,10,1,17329579,1090,-52.86,21.84,12,0.00,-119.00,288.00,9060,20240523,-30.57,5700,20241118,10.35,7350,-14.42,20250102,5800,8.45,20250430,9060,-30.57,20240523,5700,10.35,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250509,151018,57,100.00,KONEX,,,N,N,N,N, ,N,6290,-250,5,-3.82,2252990,356,15.70,6540,6640,6290,7520,5560,6540,6328.62,0.00,0,0,6826,6682,6556,6412,6286,6620,6350,87,980,500,4440,10,1,17329579,1090,-52.86,21.84,12,0.00,-119.00,288.00,9060,20240523,-30.57,5700,20241118,10.35,7350,-14.42,20250102,5800,8.45,20250430,9060,-30.57,20240523,5700,10.35,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250509,141014,57,100.00,KONEX,,,N,N,N,N, ,N,6290,-250,5,-3.82,2177510,344,15.17,6540,6640,6290,7520,5560,6540,6329.97,0.00,0,0,6826,6682,6556,6412,6286,6620,6350,87,980,500,4440,10,1,17329579,1090,-52.86,21.84,12,0.00,-119.00,288.00,9060,20240523,-30.57,5700,20241118,10.35,7350,-14.42,20250102,5800,8.45,20250430,9060,-30.57,20240523,5700,10.35,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250509,131013,57,100.00,KONEX,,,N,N,N,N, ,N,6290,-250,5,-3.82,2095740,331,14.59,6540,6640,6290,7520,5560,6540,6331.54,0.00,0,0,6826,6682,6556,6412,6286,6620,6350,87,980,500,4440,10,1,17329579,1090,-52.86,21.84,12,0.00,-119.00,288.00,9060,20240523,-30.57,5700,20241118,10.35,7350,-14.42,20250102,5800,8.45,20250430,9060,-30.57,20240523,5700,10.35,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250509,121015,57,100.00,KONEX,,,N,N,N,N, ,N,6290,-250,5,-3.82,2095740,331,14.59,6540,6640,6290,7520,5560,6540,6331.54,0.00,0,0,6826,6682,6556,6412,6286,6620,6350,87,980,500,4440,10,1,17329579,1090,-52.86,21.84,12,0.00,-119.00,288.00,9060,20240523,-30.57,5700,20241118,10.35,7350,-14.42,20250102,5800,8.45,20250430,9060,-30.57,20240523,5700,10.35,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250509,111011,57,100.00,KONEX,,,N,N,N,N, ,N,6640,100,2,1.53,183920,28,1.23,6540,6640,6540,7520,5560,6540,6568.57,0.00,0,0,6826,6682,6556,6412,6286,6620,6350,87,980,500,4440,10,1,17329579,1151,-55.80,23.06,12,0.00,-119.00,288.00,9060,20240523,-26.71,5700,20241118,16.49,7350,-9.66,20250102,5800,14.48,20250430,9060,-26.71,20240523,5700,16.49,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250509,101015,57,100.00,KONEX,,,N,N,N,N, ,N,6540,0,3,0.00,0,0,0.00,0,0,0,7520,5560,6540,0.00,0.00,0,0,6826,6682,6556,6412,6286,6620,6350,87,980,500,4440,10,1,17329579,1133,-54.96,22.71,12,0.00,-119.00,288.00,9060,20240523,-27.81,5700,20241118,14.74,7350,-11.02,20250102,5800,12.76,20250430,9060,-27.81,20240523,5700,14.74,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250509,091018,57,100.00,KONEX,,,N,N,N,N, ,N,6540,0,3,0.00,0,0,0.00,0,0,0,7520,5560,6540,0.00,0.00,0,0,6826,6682,6556,6412,6286,6620,6350,87,980,500,4440,10,1,17329579,1133,-54.96,22.71,12,0.00,-119.00,288.00,9060,20240523,-27.81,5700,20241118,14.74,7350,-11.02,20250102,5800,12.76,20250430,9060,-27.81,20240523,5700,14.74,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N 20250508,161000,57,100.00,KONEX,,,N,N,N,N, ,N,6540,-60,5,-0.91,14669260,2268,16200.00,6700,6700,6430,7590,5610,6600,6467.93,0.00,0,0,6606,6602,6596,6592,6586,6605,6595,87,990,500,4480,10,1,17329579,1133,-54.96,22.71,12,0.01,-119.00,288.00,9060,20240523,-27.81,5700,20241118,14.74,7350,-11.02,20250102,5800,12.76,20250430,9060,-27.81,20240523,5700,14.74,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N 20250508,151012,57,100.00,KONEX,,,N,N,N,N, ,N,6540,-60,5,-0.91,14669260,2268,16200.00,6700,6700,6430,7590,5610,6600,6467.93,0.00,0,0,6606,6602,6596,6592,6586,6605,6595,87,990,500,4480,10,1,17329579,1133,-54.96,22.71,12,0.01,-119.00,288.00,9060,20240523,-27.81,5700,20241118,14.74,7350,-11.02,20250102,5800,12.76,20250430,9060,-27.81,20240523,5700,14.74,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N 20250508,141009,57,100.00,KONEX,,,N,N,N,N, ,N,6500,-100,5,-1.52,2192480,335,2392.86,6700,6700,6500,7590,5610,6600,6544.72,0.00,0,0,6606,6602,6596,6592,6586,6605,6595,87,990,500,4480,10,1,17329579,1126,-54.62,22.57,12,0.00,-119.00,288.00,9060,20240523,-28.26,5700,20241118,14.04,7350,-11.56,20250102,5800,12.07,20250430,9060,-28.26,20240523,5700,14.04,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N diff --git a/289930/price/prices-20250501.csv b/289930/price/prices-20250501.csv index 6cef267d6601..fa5fd97f85f2 100644 --- a/289930/price/prices-20250501.csv +++ b/289930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10510,-290,5,-2.69,15275265245,1397538,170.07,10790,11450,10200,14040,7560,10800,10930.94,3.86,0,-108890,11466,11132,10856,10522,10246,10995,10385,63,3240,500,6690,10,1,12519593,1316,-21.32,3.91,12,11.16,-493.00,2686.00,18500,20241025,-43.19,6630,20250203,58.52,11450,-8.21,20250509,6630,58.52,20250203,18500,-43.19,20241025,6630,58.52,20250203,0.52,Y,289930,500,62 억,,482801,N,N,2352,N,00,N +20250509,151018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10470,-330,5,-3.06,14984062955,1369780,166.70,10790,11450,10200,14040,7560,10800,10939.28,3.86,0,-111977,11466,11132,10856,10522,10246,10995,10385,63,3240,500,6690,10,1,12519593,1311,-21.24,3.90,12,10.94,-493.00,2686.00,18500,20241025,-43.41,6630,20250203,57.92,11450,-8.56,20250509,6630,57.92,20250203,18500,-43.41,20241025,6630,57.92,20250203,0.52,Y,289930,500,62 억,,482801,N,N,6619,N,00,N +20250509,141014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,-470,5,-4.35,14548553445,1327939,161.60,10790,11450,10200,14040,7560,10800,10956.03,3.86,0,-112834,11466,11132,10856,10522,10246,10995,10385,63,3240,500,6690,10,1,12519593,1293,-20.95,3.85,12,10.61,-493.00,2686.00,18500,20241025,-44.16,6630,20250203,55.81,11450,-9.78,20250509,6630,55.81,20250203,18500,-44.16,20241025,6630,55.81,20250203,0.52,Y,289930,500,62 억,,482801,N,N,6619,N,00,N +20250509,131013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10565,-235,5,-2.18,13594063430,1235890,150.40,10790,11450,10460,14040,7560,10800,10999.81,3.86,0,-137812,11466,11132,10856,10522,10246,10995,10385,63,3240,500,6690,10,1,12519593,1323,-21.43,3.93,12,9.87,-493.00,2686.00,18500,20241025,-42.89,6630,20250203,59.35,11450,-7.73,20250509,6630,59.35,20250203,18500,-42.89,20241025,6630,59.35,20250203,0.52,Y,289930,500,62 억,,482801,N,N,6619,N,00,N +20250509,121015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10590,-210,5,-1.94,13039142225,1183236,143.99,10790,11450,10460,14040,7560,10800,11020.36,3.86,0,-123341,11466,11132,10856,10522,10246,10995,10385,63,3240,500,6690,10,1,12519593,1326,-21.48,3.94,12,9.45,-493.00,2686.00,18500,20241025,-42.76,6630,20250203,59.73,11450,-7.51,20250509,6630,59.73,20250203,18500,-42.76,20241025,6630,59.73,20250203,0.52,Y,289930,500,62 억,,482801,N,N,6619,N,00,N +20250509,111011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10570,-230,5,-2.13,11195932695,1011597,123.11,10790,11450,10460,14040,7560,10800,11068.23,3.86,0,-100636,11466,11132,10856,10522,10246,10995,10385,63,3240,500,6690,10,1,12519593,1323,-21.44,3.94,12,8.08,-493.00,2686.00,18500,20241025,-42.86,6630,20250203,59.43,11450,-7.69,20250509,6630,59.43,20250203,18500,-42.86,20241025,6630,59.43,20250203,0.52,Y,289930,500,62 억,,482801,N,N,6619,N,00,N +20250509,101015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11130,330,2,3.06,8475770650,760306,92.53,10790,11450,10650,14040,7560,10800,11148.97,3.86,0,-107698,11466,11132,10856,10522,10246,10995,10385,63,3240,500,6690,10,1,12519593,1393,-22.58,4.14,12,6.07,-493.00,2686.00,18500,20241025,-39.84,6630,20250203,67.87,11450,-2.79,20250509,6630,67.87,20250203,18500,-39.84,20241025,6630,67.87,20250203,0.52,Y,289930,500,62 억,,482801,N,N,6619,N,00,N +20250509,091018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10730,-70,5,-0.65,656297085,60944,7.42,10790,10860,10650,14040,7560,10800,10767.55,3.86,0,-11138,11466,11132,10856,10522,10246,10995,10385,63,3240,500,6690,10,1,12519593,1343,-21.76,3.99,12,0.49,-493.00,2686.00,18500,20241025,-42.00,6630,20250203,61.84,11370,-5.63,20250221,6630,61.84,20250203,18500,-42.00,20241025,6630,61.84,20250203,0.52,Y,289930,500,62 억,,482801,N,N,6619,N,00,N 20250508,161000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10800,-190,5,-1.73,8815922250,812507,28.44,11070,11190,10580,14280,7700,10990,10849.41,4.71,0,-111439,12216,11602,10466,9852,8716,11910,10160,63,3290,500,6810,10,1,12519593,1352,-21.91,4.02,12,6.49,-493.00,2686.00,18500,20241025,-41.62,6630,20250203,62.90,11370,-5.01,20250221,6630,62.90,20250203,18500,-41.62,20241025,6630,62.90,20250203,0.57,Y,289930,500,62 억,,589447,N,N,6619,N,00,N 20250508,151013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,-230,5,-2.09,8491210040,782414,27.38,11070,11190,10580,14280,7700,10990,10851.64,4.71,0,-108125,12216,11602,10466,9852,8716,11910,10160,63,3290,500,6810,10,1,12519593,1347,-21.83,4.01,12,6.25,-493.00,2686.00,18500,20241025,-41.84,6630,20250203,62.29,11370,-5.36,20250221,6630,62.29,20250203,18500,-41.84,20241025,6630,62.29,20250203,0.57,Y,289930,500,62 억,,589447,N,N,0,N,00,N 20250508,141009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10750,-240,5,-2.18,7859959905,723747,25.33,11070,11190,10580,14280,7700,10990,10859.13,4.71,0,-96112,12216,11602,10466,9852,8716,11910,10160,63,3290,500,6810,10,1,12519593,1346,-21.81,4.00,12,5.78,-493.00,2686.00,18500,20241025,-41.89,6630,20250203,62.14,11370,-5.45,20250221,6630,62.14,20250203,18500,-41.89,20241025,6630,62.14,20250203,0.57,Y,289930,500,62 억,,589447,N,N,0,N,00,N diff --git a/290090/price/prices-20250501.csv b/290090/price/prices-20250501.csv index 152cc863f1f6..88ec4a74f731 100644 --- a/290090/price/prices-20250501.csv +++ b/290090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,60,2,0.83,16895880,2305,66.25,7280,7420,7260,9410,5070,7240,7330.10,0.32,0,25,7420,7330,7280,7190,7140,7305,7165,37,2170,500,4920,10,1,7440268,543,33.03,0.74,12,0.03,221.00,9829.00,11590,20240503,-37.01,6600,20241209,10.61,8680,-15.90,20250220,6800,7.35,20250409,11250,-35.11,20240510,6600,10.61,20241209,0.44,Y,290090,500,37 억,,23595,N,N,0,N,00,N +20250509,151018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,160,2,2.21,15610780,2129,61.20,7280,7420,7260,9410,5070,7240,7332.45,0.32,0,187,7420,7330,7280,7190,7140,7305,7165,37,2170,500,4920,10,1,7440268,551,33.48,0.75,12,0.03,221.00,9829.00,11590,20240503,-36.15,6600,20241209,12.12,8680,-14.75,20250220,6800,8.82,20250409,11250,-34.22,20240510,6600,12.12,20241209,0.44,Y,290090,500,37 억,,23595,N,N,0,N,00,N +20250509,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,150,2,2.07,15220410,2076,59.67,7280,7420,7260,9410,5070,7240,7331.60,0.32,0,184,7420,7330,7280,7190,7140,7305,7165,37,2170,500,4920,10,1,7440268,550,33.44,0.75,12,0.03,221.00,9829.00,11590,20240503,-36.24,6600,20241209,11.97,8680,-14.86,20250220,6800,8.68,20250409,11250,-34.31,20240510,6600,11.97,20241209,0.44,Y,290090,500,37 억,,23595,N,N,0,N,00,N +20250509,131013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,180,2,2.49,12438040,1699,48.84,7280,7420,7260,9410,5070,7240,7320.80,0.32,0,13,7420,7330,7280,7190,7140,7305,7165,37,2170,500,4920,10,1,7440268,552,33.57,0.75,12,0.02,221.00,9829.00,11590,20240503,-35.98,6600,20241209,12.42,8680,-14.52,20250220,6800,9.12,20250409,11250,-34.04,20240510,6600,12.42,20241209,0.44,Y,290090,500,37 억,,23595,N,N,0,N,00,N +20250509,121016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,180,2,2.49,12326760,1684,48.40,7280,7420,7260,9410,5070,7240,7319.93,0.32,0,10,7420,7330,7280,7190,7140,7305,7165,37,2170,500,4920,10,1,7440268,552,33.57,0.75,12,0.02,221.00,9829.00,11590,20240503,-35.98,6600,20241209,12.42,8680,-14.52,20250220,6800,9.12,20250409,11250,-34.04,20240510,6600,12.42,20241209,0.44,Y,290090,500,37 억,,23595,N,N,0,N,00,N +20250509,111011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,80,2,1.10,2970930,406,11.67,7280,7350,7280,9410,5070,7240,7317.56,0.32,0,14,7420,7330,7280,7190,7140,7305,7165,37,2170,500,4920,10,1,7440268,545,33.12,0.74,12,0.01,221.00,9829.00,11590,20240503,-36.84,6600,20241209,10.91,8680,-15.67,20250220,6800,7.65,20250409,11250,-34.93,20240510,6600,10.91,20241209,0.44,Y,290090,500,37 억,,23595,N,N,0,N,00,N +20250509,101016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,100,2,1.38,1667720,228,6.55,7280,7350,7280,9410,5070,7240,7314.56,0.32,0,21,7420,7330,7280,7190,7140,7305,7165,37,2170,500,4920,10,1,7440268,546,33.21,0.75,12,0.00,221.00,9829.00,11590,20240503,-36.67,6600,20241209,11.21,8680,-15.44,20250220,6800,7.94,20250409,11250,-34.76,20240510,6600,11.21,20241209,0.44,Y,290090,500,37 억,,23595,N,N,0,N,00,N +20250509,091019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,80,2,1.10,211220,29,0.83,7280,7320,7280,9410,5070,7240,7283.45,0.32,0,9,7420,7330,7280,7190,7140,7305,7165,37,2170,500,4920,10,1,7440268,545,33.12,0.74,12,0.00,221.00,9829.00,11590,20240503,-36.84,6600,20241209,10.91,8680,-15.67,20250220,6800,7.65,20250409,11250,-34.93,20240510,6600,10.91,20241209,0.44,Y,290090,500,37 억,,23595,N,N,0,N,00,N 20250508,161001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-140,5,-1.90,25374810,3479,141.19,7370,7370,7230,9590,5170,7380,7293.71,0.32,0,66,7473,7426,7353,7306,7233,7450,7330,37,2210,500,5010,10,1,7440268,539,32.76,0.74,12,0.05,221.00,9829.00,11590,20240503,-37.53,6600,20241209,9.70,8680,-16.59,20250220,6800,6.47,20250409,11360,-36.27,20240508,6600,9.70,20241209,0.44,Y,290090,500,37 억,,23536,N,N,0,N,00,N 20250508,151013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-50,5,-0.68,24896520,3413,138.51,7370,7370,7230,9590,5170,7380,7294.61,0.32,0,66,7473,7426,7353,7306,7233,7450,7330,37,2210,500,5010,10,1,7440268,545,33.17,0.75,12,0.05,221.00,9829.00,11590,20240503,-36.76,6600,20241209,11.06,8680,-15.55,20250220,6800,7.79,20250409,11360,-35.48,20240508,6600,11.06,20241209,0.44,Y,290090,500,37 억,,23536,N,N,0,N,00,N 20250508,141009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,-60,5,-0.81,17811160,2439,98.99,7370,7370,7280,9590,5170,7380,7302.65,0.32,0,68,7473,7426,7353,7306,7233,7450,7330,37,2210,500,5010,10,1,7440268,545,33.12,0.74,12,0.03,221.00,9829.00,11590,20240503,-36.84,6600,20241209,10.91,8680,-15.67,20250220,6800,7.65,20250409,11360,-35.56,20240508,6600,10.91,20241209,0.44,Y,290090,500,37 억,,23536,N,N,0,N,00,N diff --git a/290120/price/prices-20250501.csv b/290120/price/prices-20250501.csv index 692e09ee22fd..32f8958b2cb6 100644 --- a/290120/price/prices-20250501.csv +++ b/290120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161008,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,-95,5,-3.90,27097670,11167,87.73,2395,2455,2340,3165,1705,2435,2426.58,0.60,0,-241,2501,2467,2401,2367,2301,2485,2385,78,730,500,1750,5,1,15515138,363,15.92,0.40,12,0.07,147.00,5868.00,3150,20240521,-25.71,2115,20250325,10.64,2760,-15.22,20250227,2115,10.64,20250325,3150,-25.71,20240521,2115,10.64,20250325,0.00,Y,290120,500,77 억,,92452,N,N,0,N,00,N +20250509,151019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2435,0,3,0.00,24174560,9963,78.27,2395,2450,2390,3165,1705,2435,2426.43,0.60,0,-189,2501,2467,2401,2367,2301,2485,2385,78,730,500,1750,5,1,15515138,378,16.56,0.41,12,0.06,147.00,5868.00,3150,20240521,-22.70,2115,20250325,15.13,2760,-11.78,20250227,2115,15.13,20250325,3150,-22.70,20240521,2115,15.13,20250325,0.00,Y,290120,500,77 억,,92452,N,N,0,N,00,N +20250509,141015,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2405,-30,5,-1.23,22396970,9230,72.51,2395,2450,2390,3165,1705,2435,2426.54,0.60,0,254,2501,2467,2401,2367,2301,2485,2385,78,730,500,1750,5,1,15515138,373,16.36,0.41,12,0.06,147.00,5868.00,3150,20240521,-23.65,2115,20250325,13.71,2760,-12.86,20250227,2115,13.71,20250325,3150,-23.65,20240521,2115,13.71,20250325,0.00,Y,290120,500,77 억,,92452,N,N,0,N,00,N +20250509,131014,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2435,0,3,0.00,21259190,8757,68.80,2395,2450,2390,3165,1705,2435,2427.68,0.60,0,-181,2501,2467,2401,2367,2301,2485,2385,78,730,500,1750,5,1,15515138,378,16.56,0.41,12,0.06,147.00,5868.00,3150,20240521,-22.70,2115,20250325,15.13,2760,-11.78,20250227,2115,15.13,20250325,3150,-22.70,20240521,2115,15.13,20250325,0.00,Y,290120,500,77 억,,92452,N,N,0,N,00,N +20250509,121016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2430,-5,5,-0.21,16979190,6990,54.91,2395,2450,2390,3165,1705,2435,2429.07,0.60,0,-161,2501,2467,2401,2367,2301,2485,2385,78,730,500,1750,5,1,15515138,377,16.53,0.41,12,0.05,147.00,5868.00,3150,20240521,-22.86,2115,20250325,14.89,2760,-11.96,20250227,2115,14.89,20250325,3150,-22.86,20240521,2115,14.89,20250325,0.00,Y,290120,500,77 억,,92452,N,N,0,N,00,N +20250509,111012,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,10,2,0.41,13608845,5607,44.05,2395,2450,2390,3165,1705,2435,2427.12,0.60,0,-162,2501,2467,2401,2367,2301,2485,2385,78,730,500,1750,5,1,15515138,379,16.63,0.42,12,0.04,147.00,5868.00,3150,20240521,-22.38,2115,20250325,15.60,2760,-11.41,20250227,2115,15.60,20250325,3150,-22.38,20240521,2115,15.60,20250325,0.00,Y,290120,500,77 억,,92452,N,N,0,N,00,N +20250509,101016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,15,2,0.62,13594180,5601,44.00,2395,2450,2390,3165,1705,2435,2427.10,0.60,0,-162,2501,2467,2401,2367,2301,2485,2385,78,730,500,1750,5,1,15515138,380,16.67,0.42,12,0.04,147.00,5868.00,3150,20240521,-22.22,2115,20250325,15.84,2760,-11.23,20250227,2115,15.84,20250325,3150,-22.22,20240521,2115,15.84,20250325,0.00,Y,290120,500,77 억,,92452,N,N,0,N,00,N +20250509,091019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2425,-10,5,-0.41,1763200,731,5.74,2395,2435,2390,3165,1705,2435,2412.04,0.60,0,27,2501,2467,2401,2367,2301,2485,2385,78,730,500,1750,5,1,15515138,376,16.50,0.41,12,0.00,147.00,5868.00,3150,20240521,-23.02,2115,20250325,14.66,2760,-12.14,20250227,2115,14.66,20250325,3150,-23.02,20240521,2115,14.66,20250325,0.00,Y,290120,500,77 억,,92452,N,N,0,N,00,N 20250508,161001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2435,90,2,3.84,30094243,12729,61.91,2360,2435,2335,3045,1645,2345,2364.23,0.60,0,243,2551,2447,2371,2267,2191,2410,2230,78,700,500,1680,5,1,15515138,378,16.56,0.41,12,0.08,147.00,5868.00,3150,20240521,-22.70,2115,20250325,15.13,2760,-11.78,20250227,2115,15.13,20250325,3150,-22.70,20240521,2115,15.13,20250325,0.00,Y,290120,500,77 억,,92464,N,N,73,N,00,N 20250508,151013,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2395,50,2,2.13,24609683,10468,50.91,2360,2395,2335,3045,1645,2345,2350.94,0.60,0,392,2551,2447,2371,2267,2191,2410,2230,78,700,500,1680,5,1,15515138,372,16.29,0.41,12,0.07,147.00,5868.00,3150,20240521,-23.97,2115,20250325,13.24,2760,-13.22,20250227,2115,13.24,20250325,3150,-23.97,20240521,2115,13.24,20250325,0.00,Y,290120,500,77 억,,92464,N,N,73,N,00,N 20250508,141009,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2365,20,2,0.85,23099228,9835,47.83,2360,2365,2335,3045,1645,2345,2348.68,0.60,0,449,2551,2447,2371,2267,2191,2410,2230,78,700,500,1680,5,1,15515138,367,16.09,0.40,12,0.06,147.00,5868.00,3150,20240521,-24.92,2115,20250325,11.82,2760,-14.31,20250227,2115,11.82,20250325,3150,-24.92,20240521,2115,11.82,20250325,0.00,Y,290120,500,77 억,,92464,N,N,73,N,00,N diff --git a/290270/price/prices-20250501.csv b/290270/price/prices-20250501.csv index 03a15b2a047f..5004e64223f5 100644 --- a/290270/price/prices-20250501.csv +++ b/290270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3610,5,2,0.14,20880945,5845,51.54,3605,3615,3550,4685,2525,3605,3572.45,2.11,0,-1411,3661,3632,3616,3587,3571,3625,3580,48,1080,500,2520,5,1,9607672,347,8.70,0.74,12,0.06,415.00,4851.00,4855,20240430,-25.64,3095,20241209,16.64,4750,-24.00,20250107,3155,14.42,20250102,4760,-24.16,20240509,3095,16.64,20241209,0.74,Y,290270,500,48 억,,202647,N,N,0,N,00,N +20250509,151019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3580,-25,5,-0.69,19422630,5440,47.97,3605,3615,3550,4685,2525,3605,3570.34,2.11,0,-1179,3661,3632,3616,3587,3571,3625,3580,48,1080,500,2520,5,1,9607672,344,8.63,0.74,12,0.06,415.00,4851.00,4855,20240430,-26.26,3095,20241209,15.67,4750,-24.63,20250107,3155,13.47,20250102,4760,-24.79,20240509,3095,15.67,20241209,0.74,Y,290270,500,48 억,,202647,N,N,0,N,00,N +20250509,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3565,-40,5,-1.11,17311325,4850,42.77,3605,3615,3550,4685,2525,3605,3569.35,2.11,0,-1063,3661,3632,3616,3587,3571,3625,3580,48,1080,500,2520,5,1,9607672,343,8.59,0.73,12,0.05,415.00,4851.00,4855,20240430,-26.57,3095,20241209,15.19,4750,-24.95,20250107,3155,13.00,20250102,4760,-25.11,20240509,3095,15.19,20241209,0.74,Y,290270,500,48 억,,202647,N,N,0,N,00,N +20250509,131014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3565,-40,5,-1.11,13367780,3742,33.00,3605,3615,3555,4685,2525,3605,3572.36,2.11,0,-909,3661,3632,3616,3587,3571,3625,3580,48,1080,500,2520,5,1,9607672,343,8.59,0.73,12,0.04,415.00,4851.00,4855,20240430,-26.57,3095,20241209,15.19,4750,-24.95,20250107,3155,13.00,20250102,4760,-25.11,20240509,3095,15.19,20241209,0.74,Y,290270,500,48 억,,202647,N,N,0,N,00,N +20250509,121016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3580,-25,5,-0.69,11820380,3308,29.17,3605,3615,3555,4685,2525,3605,3573.27,2.11,0,-737,3661,3632,3616,3587,3571,3625,3580,48,1080,500,2520,5,1,9607672,344,8.63,0.74,12,0.03,415.00,4851.00,4855,20240430,-26.26,3095,20241209,15.67,4750,-24.63,20250107,3155,13.47,20250102,4760,-24.79,20240509,3095,15.67,20241209,0.74,Y,290270,500,48 억,,202647,N,N,0,N,00,N +20250509,111012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3565,-40,5,-1.11,11488350,3215,28.35,3605,3615,3555,4685,2525,3605,3573.36,2.11,0,-656,3661,3632,3616,3587,3571,3625,3580,48,1080,500,2520,5,1,9607672,343,8.59,0.73,12,0.03,415.00,4851.00,4855,20240430,-26.57,3095,20241209,15.19,4750,-24.95,20250107,3155,13.00,20250102,4760,-25.11,20240509,3095,15.19,20241209,0.74,Y,290270,500,48 억,,202647,N,N,0,N,00,N +20250509,101016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3560,-45,5,-1.25,6731580,1882,16.59,3605,3615,3560,4685,2525,3605,3576.82,2.11,0,-492,3661,3632,3616,3587,3571,3625,3580,48,1080,500,2520,5,1,9607672,342,8.58,0.73,12,0.02,415.00,4851.00,4855,20240430,-26.67,3095,20241209,15.02,4750,-25.05,20250107,3155,12.84,20250102,4760,-25.21,20240509,3095,15.02,20241209,0.74,Y,290270,500,48 억,,202647,N,N,0,N,00,N +20250509,091019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3615,10,2,0.28,349345,97,0.86,3605,3615,3595,4685,2525,3605,3601.49,2.11,0,-97,3661,3632,3616,3587,3571,3625,3580,48,1080,500,2520,5,1,9607672,347,8.71,0.75,12,0.00,415.00,4851.00,4855,20240430,-25.54,3095,20241209,16.80,4750,-23.89,20250107,3155,14.58,20250102,4760,-24.05,20240509,3095,16.80,20241209,0.74,Y,290270,500,48 억,,202647,N,N,0,N,00,N 20250508,161001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3605,-40,5,-1.10,40842040,11291,81.33,3615,3645,3600,4735,2555,3645,3617.25,2.11,0,427,3738,3691,3623,3576,3508,3715,3600,48,1090,500,2550,5,1,9607672,346,8.69,0.74,12,0.12,415.00,4851.00,4855,20240430,-25.75,3095,20241209,16.48,4750,-24.11,20250107,3155,14.26,20250102,4810,-25.05,20240508,3095,16.48,20241209,0.74,Y,290270,500,48 억,,202954,N,N,0,N,00,N 20250508,151013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3615,-30,5,-0.82,39234285,10846,78.12,3615,3645,3600,4735,2555,3645,3617.40,2.11,0,516,3738,3691,3623,3576,3508,3715,3600,48,1090,500,2550,5,1,9607672,347,8.71,0.75,12,0.11,415.00,4851.00,4855,20240430,-25.54,3095,20241209,16.80,4750,-23.89,20250107,3155,14.58,20250102,4810,-24.84,20240508,3095,16.80,20241209,0.74,Y,290270,500,48 억,,202954,N,N,0,N,00,N 20250508,141010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,-5,5,-0.14,28985020,8007,57.67,3615,3645,3610,4735,2555,3645,3619.96,2.11,0,387,3738,3691,3623,3576,3508,3715,3600,48,1090,500,2550,5,1,9607672,350,8.77,0.75,12,0.08,415.00,4851.00,4855,20240430,-25.03,3095,20241209,17.61,4750,-23.37,20250107,3155,15.37,20250102,4810,-24.32,20240508,3095,17.61,20241209,0.74,Y,290270,500,48 억,,202954,N,N,0,N,00,N diff --git a/290380/price/prices-20250501.csv b/290380/price/prices-20250501.csv index 1a2e53ef56f0..20fcd08485be 100644 --- a/290380/price/prices-20250501.csv +++ b/290380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161009,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240425,0.00,2300,20240425,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240509,2300,0.00,20240509,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250509,151019,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240425,0.00,2300,20240425,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240509,2300,0.00,20240509,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250509,141015,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240425,0.00,2300,20240425,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240509,2300,0.00,20240509,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250509,131014,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240425,0.00,2300,20240425,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240509,2300,0.00,20240509,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250509,121016,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240425,0.00,2300,20240425,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240509,2300,0.00,20240509,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250509,111012,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240425,0.00,2300,20240425,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240509,2300,0.00,20240509,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250509,101017,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240425,0.00,2300,20240425,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240509,2300,0.00,20240509,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250509,091019,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240425,0.00,2300,20240425,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240509,2300,0.00,20240509,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N 20250508,161001,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240424,0.00,2300,20240424,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240508,2300,0.00,20240508,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N 20250508,151014,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240424,0.00,2300,20240424,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240508,2300,0.00,20240508,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N 20250508,141010,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240424,0.00,2300,20240424,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240508,2300,0.00,20240508,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N diff --git a/290520/price/prices-20250501.csv b/290520/price/prices-20250501.csv index e9040367b3cd..73394da86956 100644 --- a/290520/price/prices-20250501.csv +++ b/290520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1799,-75,5,-4.00,11232130,6088,1227.42,1860,1875,1799,2435,1312,1874,1845.54,0.64,0,-287,1894,1884,1867,1857,1840,1889,1862,80,561,500,1230,1,1,15929362,287,-51.40,0.48,12,0.04,-35.00,3786.00,3445,20240503,-47.78,1541,20250409,16.74,2480,-27.46,20250102,1541,16.74,20250409,3430,-47.55,20240516,1541,16.74,20250409,0.21,Y,290520,500,79 억,,101237,N,N,0,N,00,N +20250509,151020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1854,-20,5,-1.07,8878570,4784,964.52,1860,1875,1826,2435,1312,1874,1855.89,0.64,0,361,1894,1884,1867,1857,1840,1889,1862,80,561,500,1230,1,1,15929362,295,-52.97,0.49,12,0.03,-35.00,3786.00,3445,20240503,-46.18,1541,20250409,20.31,2480,-25.24,20250102,1541,20.31,20250409,3430,-45.95,20240516,1541,20.31,20250409,0.21,Y,290520,500,79 억,,101237,N,N,0,N,00,N +20250509,141016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1853,-21,5,-1.12,8615303,4642,935.89,1860,1875,1826,2435,1312,1874,1855.95,0.64,0,502,1894,1884,1867,1857,1840,1889,1862,80,561,500,1230,1,1,15929362,295,-52.94,0.49,12,0.03,-35.00,3786.00,3445,20240503,-46.21,1541,20250409,20.25,2480,-25.28,20250102,1541,20.25,20250409,3430,-45.98,20240516,1541,20.25,20250409,0.21,Y,290520,500,79 억,,101237,N,N,0,N,00,N +20250509,131014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1875,1,2,0.05,4324964,2308,465.32,1860,1875,1852,2435,1312,1874,1873.90,0.64,0,-287,1894,1884,1867,1857,1840,1889,1862,80,561,500,1230,1,1,15929362,299,-53.57,0.50,12,0.01,-35.00,3786.00,3445,20240503,-45.57,1541,20250409,21.67,2480,-24.40,20250102,1541,21.67,20250409,3430,-45.34,20240516,1541,21.67,20250409,0.21,Y,290520,500,79 억,,101237,N,N,0,N,00,N +20250509,121017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1875,1,2,0.05,4304339,2297,463.10,1860,1875,1852,2435,1312,1874,1873.90,0.64,0,-287,1894,1884,1867,1857,1840,1889,1862,80,561,500,1230,1,1,15929362,299,-53.57,0.50,12,0.01,-35.00,3786.00,3445,20240503,-45.57,1541,20250409,21.67,2480,-24.40,20250102,1541,21.67,20250409,3430,-45.34,20240516,1541,21.67,20250409,0.21,Y,290520,500,79 억,,101237,N,N,0,N,00,N +20250509,111012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1874,0,3,0.00,4257636,2272,458.06,1860,1875,1852,2435,1312,1874,1873.96,0.64,0,-287,1894,1884,1867,1857,1840,1889,1862,80,561,500,1230,1,1,15929362,299,-53.54,0.49,12,0.01,-35.00,3786.00,3445,20240503,-45.60,1541,20250409,21.61,2480,-24.44,20250102,1541,21.61,20250409,3430,-45.36,20240516,1541,21.61,20250409,0.21,Y,290520,500,79 억,,101237,N,N,0,N,00,N +20250509,101017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1875,1,2,0.05,517128,276,55.65,1860,1875,1852,2435,1312,1874,1873.65,0.64,0,-7,1894,1884,1867,1857,1840,1889,1862,80,561,500,1230,1,1,15929362,299,-53.57,0.50,12,0.00,-35.00,3786.00,3445,20240503,-45.57,1541,20250409,21.67,2480,-24.40,20250102,1541,21.67,20250409,3430,-45.34,20240516,1541,21.67,20250409,0.21,Y,290520,500,79 억,,101237,N,N,0,N,00,N +20250509,091020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1852,-22,5,-1.17,37135,20,4.03,1860,1860,1852,2435,1312,1874,1856.75,0.64,0,0,1894,1884,1867,1857,1840,1889,1862,80,561,500,1230,1,1,15929362,295,-52.91,0.49,12,0.00,-35.00,3786.00,3445,20240503,-46.24,1541,20250409,20.18,2480,-25.32,20250102,1541,20.18,20250409,3430,-46.01,20240516,1541,20.18,20250409,0.21,Y,290520,500,79 억,,101237,N,N,0,N,00,N 20250508,161002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1874,3,2,0.16,904620,484,6.22,1871,1877,1850,2430,1310,1871,1869.05,0.64,0,-26,1897,1884,1867,1854,1837,1875,1845,80,559,500,1230,1,1,15929362,299,-53.54,0.49,12,0.00,-35.00,3786.00,3445,20240503,-45.60,1541,20250409,21.61,2480,-24.44,20250102,1541,21.61,20250409,3430,-45.36,20240516,1541,21.61,20250409,0.21,Y,290520,500,79 억,,101438,N,N,0,N,00,N 20250508,151014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1874,3,2,0.16,885880,474,6.09,1871,1877,1850,2430,1310,1871,1868.95,0.64,0,-26,1897,1884,1867,1854,1837,1875,1845,80,559,500,1230,1,1,15929362,299,-53.54,0.49,12,0.00,-35.00,3786.00,3445,20240503,-45.60,1541,20250409,21.61,2480,-24.44,20250102,1541,21.61,20250409,3430,-45.36,20240516,1541,21.61,20250409,0.21,Y,290520,500,79 억,,101438,N,N,0,N,00,N 20250508,141010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1874,3,2,0.16,880258,471,6.05,1871,1877,1850,2430,1310,1871,1868.91,0.64,0,-26,1897,1884,1867,1854,1837,1875,1845,80,559,500,1230,1,1,15929362,299,-53.54,0.49,12,0.00,-35.00,3786.00,3445,20240503,-45.60,1541,20250409,21.61,2480,-24.44,20250102,1541,21.61,20250409,3430,-45.36,20240516,1541,21.61,20250409,0.21,Y,290520,500,79 억,,101438,N,N,0,N,00,N diff --git a/290550/price/prices-20250501.csv b/290550/price/prices-20250501.csv index c8f0ca9d1529..b1d879b06a86 100644 --- a/290550/price/prices-20250501.csv +++ b/290550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161009,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6980,-90,5,-1.27,342666340,49262,161.96,7100,7100,6930,9190,4950,7070,6956.00,2.84,0,-1130,7210,7140,7050,6980,6890,7175,7015,100,2120,500,5090,10,1,20001230,1396,5.19,0.77,12,0.25,1344.00,9087.00,13950,20240717,-49.96,6190,20250409,12.76,9240,-24.46,20250217,6190,12.76,20250409,13950,-49.96,20240717,6190,12.76,20250409,6.23,Y,290550,500,100 억,,567362,N,N,2670,N,00,N +20250509,151020,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6960,-110,5,-1.56,315427300,45350,149.09,7100,7100,6930,9190,4950,7070,6955.40,2.84,0,-1238,7210,7140,7050,6980,6890,7175,7015,100,2120,500,5090,10,1,20001230,1392,5.18,0.77,12,0.23,1344.00,9087.00,13950,20240717,-50.11,6190,20250409,12.44,9240,-24.68,20250217,6190,12.44,20250409,13950,-50.11,20240717,6190,12.44,20250409,6.23,Y,290550,500,100 억,,567362,N,N,1893,N,00,N +20250509,141016,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6950,-120,5,-1.70,301458130,43344,142.50,7100,7100,6930,9190,4950,7070,6955.01,2.84,0,-1949,7210,7140,7050,6980,6890,7175,7015,100,2120,500,5090,10,1,20001230,1390,5.17,0.76,12,0.22,1344.00,9087.00,13950,20240717,-50.18,6190,20250409,12.28,9240,-24.78,20250217,6190,12.28,20250409,13950,-50.18,20240717,6190,12.28,20250409,6.23,Y,290550,500,100 억,,567362,N,N,1893,N,00,N +20250509,131015,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6960,-110,5,-1.56,233167160,33509,110.17,7100,7100,6930,9190,4950,7070,6958.34,2.84,0,-7292,7210,7140,7050,6980,6890,7175,7015,100,2120,500,5090,10,1,20001230,1392,5.18,0.77,12,0.17,1344.00,9087.00,13950,20240717,-50.11,6190,20250409,12.44,9240,-24.68,20250217,6190,12.44,20250409,13950,-50.11,20240717,6190,12.44,20250409,6.23,Y,290550,500,100 억,,567362,N,N,1893,N,00,N +20250509,121017,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6960,-110,5,-1.56,179733790,25813,84.86,7100,7100,6930,9190,4950,7070,6962.92,2.84,0,-7037,7210,7140,7050,6980,6890,7175,7015,100,2120,500,5090,10,1,20001230,1392,5.18,0.77,12,0.13,1344.00,9087.00,13950,20240717,-50.11,6190,20250409,12.44,9240,-24.68,20250217,6190,12.44,20250409,13950,-50.11,20240717,6190,12.44,20250409,6.23,Y,290550,500,100 억,,567362,N,N,1893,N,00,N +20250509,111013,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6970,-100,5,-1.41,174587670,25074,82.43,7100,7100,6930,9190,4950,7070,6962.90,2.84,0,-6754,7210,7140,7050,6980,6890,7175,7015,100,2120,500,5090,10,1,20001230,1394,5.19,0.77,12,0.13,1344.00,9087.00,13950,20240717,-50.04,6190,20250409,12.60,9240,-24.57,20250217,6190,12.60,20250409,13950,-50.04,20240717,6190,12.60,20250409,6.23,Y,290550,500,100 억,,567362,N,N,1893,N,00,N +20250509,101017,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6940,-130,5,-1.84,96326160,13825,45.45,7100,7100,6930,9190,4950,7070,6967.53,2.84,0,-6736,7210,7140,7050,6980,6890,7175,7015,100,2120,500,5090,10,1,20001230,1388,5.16,0.76,12,0.07,1344.00,9087.00,13950,20240717,-50.25,6190,20250409,12.12,9240,-24.89,20250217,6190,12.12,20250409,13950,-50.25,20240717,6190,12.12,20250409,6.23,Y,290550,500,100 억,,567362,N,N,1893,N,00,N +20250509,091020,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6990,-80,5,-1.13,24182320,3448,11.34,7100,7100,6980,9190,4950,7070,7013.43,2.84,0,-10,7210,7140,7050,6980,6890,7175,7015,100,2120,500,5090,10,1,20001230,1398,5.20,0.77,12,0.02,1344.00,9087.00,13950,20240717,-49.89,6190,20250409,12.92,9240,-24.35,20250217,6190,12.92,20250409,13950,-49.89,20240717,6190,12.92,20250409,6.23,Y,290550,500,100 억,,567362,N,N,1893,N,00,N 20250508,161002,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7070,60,2,0.86,214272740,30417,239.88,6960,7120,6960,9110,4910,7010,7044.51,2.81,0,10142,7096,7052,6996,6952,6896,7075,6975,100,2100,500,5040,10,1,20001230,1414,5.26,0.78,12,0.15,1344.00,9087.00,13950,20240717,-49.32,6190,20250409,14.22,9240,-23.48,20250217,6190,14.22,20250409,13950,-49.32,20240717,6190,14.22,20250409,6.23,Y,290550,500,100 억,,562154,N,N,1893,N,00,N 20250508,151014,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7030,20,2,0.29,189856400,26949,212.53,6960,7120,6960,9110,4910,7010,7045.03,2.81,0,11696,7096,7052,6996,6952,6896,7075,6975,100,2100,500,5040,10,1,20001230,1406,5.23,0.77,12,0.13,1344.00,9087.00,13950,20240717,-49.61,6190,20250409,13.57,9240,-23.92,20250217,6190,13.57,20250409,13950,-49.61,20240717,6190,13.57,20250409,6.23,Y,290550,500,100 억,,562154,N,N,23,N,00,N 20250508,141010,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7020,10,2,0.14,177610150,25207,198.79,6960,7120,6960,9110,4910,7010,7046.06,2.81,0,11209,7096,7052,6996,6952,6896,7075,6975,100,2100,500,5040,10,1,20001230,1404,5.22,0.77,12,0.13,1344.00,9087.00,13950,20240717,-49.68,6190,20250409,13.41,9240,-24.03,20250217,6190,13.41,20250409,13950,-49.68,20240717,6190,13.41,20250409,6.23,Y,290550,500,100 억,,562154,N,N,23,N,00,N diff --git a/290560/price/prices-20250501.csv b/290560/price/prices-20250501.csv index 75022c36583e..14657f9ced8b 100644 --- a/290560/price/prices-20250501.csv +++ b/290560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-160,5,-2.25,135861680,19177,107.51,7160,7240,6960,9250,4990,7120,7084.62,1.32,0,116,7486,7302,7066,6882,6646,7395,6975,20,2130,500,4410,10,1,3877972,270,10.76,1.20,12,0.49,647.00,5812.00,10980,20240829,-36.61,5290,20241209,31.57,8110,-14.18,20250428,5690,22.32,20250102,10980,-36.61,20240829,5290,31.57,20241209,0.03,Y,290560,500,19 억,,51154,N,N,1276,N,00,N +20250509,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-100,5,-1.40,129394640,18248,102.30,7160,7240,6980,9250,4990,7120,7090.89,1.32,0,120,7486,7302,7066,6882,6646,7395,6975,20,2130,500,4410,10,1,3877972,272,10.85,1.21,12,0.47,647.00,5812.00,10980,20240829,-36.07,5290,20241209,32.70,8110,-13.44,20250428,5690,23.37,20250102,10980,-36.07,20240829,5290,32.70,20241209,0.03,Y,290560,500,19 억,,51154,N,N,2474,N,00,N +20250509,141016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-50,5,-0.70,114249710,16094,90.22,7160,7240,7000,9250,4990,7120,7098.90,1.32,0,-296,7486,7302,7066,6882,6646,7395,6975,20,2130,500,4410,10,1,3877972,274,10.93,1.22,12,0.42,647.00,5812.00,10980,20240829,-35.61,5290,20241209,33.65,8110,-12.82,20250428,5690,24.25,20250102,10980,-35.61,20240829,5290,33.65,20241209,0.03,Y,290560,500,19 억,,51154,N,N,2474,N,00,N +20250509,131015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,-40,5,-0.56,101899860,14348,80.44,7160,7240,7000,9250,4990,7120,7102.03,1.32,0,-1082,7486,7302,7066,6882,6646,7395,6975,20,2130,500,4410,10,1,3877972,275,10.94,1.22,12,0.37,647.00,5812.00,10980,20240829,-35.52,5290,20241209,33.84,8110,-12.70,20250428,5690,24.43,20250102,10980,-35.52,20240829,5290,33.84,20241209,0.03,Y,290560,500,19 억,,51154,N,N,2474,N,00,N +20250509,121017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,-60,5,-0.84,81696040,11506,64.50,7160,7240,7000,9250,4990,7120,7100.30,1.32,0,345,7486,7302,7066,6882,6646,7395,6975,20,2130,500,4410,10,1,3877972,274,10.91,1.21,12,0.30,647.00,5812.00,10980,20240829,-35.70,5290,20241209,33.46,8110,-12.95,20250428,5690,24.08,20250102,10980,-35.70,20240829,5290,33.46,20241209,0.03,Y,290560,500,19 억,,51154,N,N,2474,N,00,N +20250509,111013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-120,5,-1.69,77697350,10939,61.32,7160,7240,7000,9250,4990,7120,7102.78,1.32,0,557,7486,7302,7066,6882,6646,7395,6975,20,2130,500,4410,10,1,3877972,271,10.82,1.20,12,0.28,647.00,5812.00,10980,20240829,-36.25,5290,20241209,32.33,8110,-13.69,20250428,5690,23.02,20250102,10980,-36.25,20240829,5290,32.33,20241209,0.03,Y,290560,500,19 억,,51154,N,N,2474,N,00,N +20250509,101017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-50,5,-0.70,61467410,8636,48.41,7160,7240,7040,9250,4990,7120,7117.58,1.32,0,210,7486,7302,7066,6882,6646,7395,6975,20,2130,500,4410,10,1,3877972,274,10.93,1.22,12,0.22,647.00,5812.00,10980,20240829,-35.61,5290,20241209,33.65,8110,-12.82,20250428,5690,24.25,20250102,10980,-35.61,20240829,5290,33.65,20241209,0.03,Y,290560,500,19 억,,51154,N,N,2474,N,00,N +20250509,091020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,110,2,1.54,10146770,1414,7.93,7160,7240,7140,9250,4990,7120,7175.93,1.32,0,556,7486,7302,7066,6882,6646,7395,6975,20,2130,500,4410,10,1,3877972,280,11.17,1.24,12,0.04,647.00,5812.00,10980,20240829,-34.15,5290,20241209,36.67,8110,-10.85,20250428,5690,27.07,20250102,10980,-34.15,20240829,5290,36.67,20241209,0.03,Y,290560,500,19 억,,51154,N,N,2474,N,00,N 20250508,161002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,310,2,4.55,125426730,17788,70.93,6870,7250,6830,8850,4770,6810,7051.20,1.30,0,996,7483,7146,6933,6596,6383,7315,6765,20,2040,500,4220,10,1,3877972,276,11.00,1.23,12,0.46,647.00,5812.00,10980,20240829,-35.15,5290,20241209,34.59,8110,-12.21,20250428,5690,25.13,20250102,10980,-35.15,20240829,5290,34.59,20241209,0.03,Y,290560,500,19 억,,50249,N,N,2474,N,00,N 20250508,151014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,310,2,4.55,100279980,14280,56.94,6870,7180,6830,8850,4770,6810,7022.41,1.30,0,-218,7483,7146,6933,6596,6383,7315,6765,20,2040,500,4220,10,1,3877972,276,11.00,1.23,12,0.37,647.00,5812.00,10980,20240829,-35.15,5290,20241209,34.59,8110,-12.21,20250428,5690,25.13,20250102,10980,-35.15,20240829,5290,34.59,20241209,0.03,Y,290560,500,19 억,,50249,N,N,0,N,00,N 20250508,141011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,220,2,3.23,81367490,11606,46.28,6870,7180,6830,8850,4770,6810,7010.81,1.30,0,913,7483,7146,6933,6596,6383,7315,6765,20,2040,500,4220,10,1,3877972,273,10.87,1.21,12,0.30,647.00,5812.00,10980,20240829,-35.97,5290,20241209,32.89,8110,-13.32,20250428,5690,23.55,20250102,10980,-35.97,20240829,5290,32.89,20241209,0.03,Y,290560,500,19 억,,50249,N,N,0,N,00,N diff --git a/290650/price/prices-20250501.csv b/290650/price/prices-20250501.csv index 9526092c8b76..8c7f30146f37 100644 --- a/290650/price/prices-20250501.csv +++ b/290650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161010,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23600,300,2,1.29,2020268825,86182,107.10,23100,23750,23000,30250,16350,23300,23441.89,8.02,0,6296,23800,23550,23150,22900,22500,23675,23025,114,6950,500,16770,50,1,22684891,5354,3.80,1.86,12,0.38,6218.00,12706.00,27450,20250107,-14.03,15000,20241115,57.33,27450,-14.03,20250107,18490,27.64,20250407,27450,-14.03,20250107,15000,57.33,20241115,2.41,Y,290650,500,113 억,,1819728,N,N,5350,N,00,N +20250509,151021,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23500,200,2,0.86,1880675975,80259,99.74,23100,23750,23000,30250,16350,23300,23432.59,8.02,0,6537,23800,23550,23150,22900,22500,23675,23025,114,6950,500,16770,50,1,22684891,5331,3.78,1.85,12,0.35,6218.00,12706.00,27450,20250107,-14.39,15000,20241115,56.67,27450,-14.39,20250107,18490,27.10,20250407,27450,-14.39,20250107,15000,56.67,20241115,2.41,Y,290650,500,113 억,,1819728,N,N,1848,N,00,N +20250509,141016,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23650,350,2,1.50,1512143625,64604,80.29,23100,23750,23000,30250,16350,23300,23406.35,8.02,0,9156,23800,23550,23150,22900,22500,23675,23025,114,6950,500,16770,50,1,22684891,5365,3.80,1.86,12,0.28,6218.00,12706.00,27450,20250107,-13.84,15000,20241115,57.67,27450,-13.84,20250107,18490,27.91,20250407,27450,-13.84,20250107,15000,57.67,20241115,2.41,Y,290650,500,113 억,,1819728,N,N,1848,N,00,N +20250509,131015,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23450,150,2,0.64,863229425,37081,46.08,23100,23500,23000,30250,16350,23300,23279.56,8.02,0,3111,23800,23550,23150,22900,22500,23675,23025,114,6950,500,16770,50,1,22684891,5320,3.77,1.85,12,0.16,6218.00,12706.00,27450,20250107,-14.57,15000,20241115,56.33,27450,-14.57,20250107,18490,26.83,20250407,27450,-14.57,20250107,15000,56.33,20241115,2.41,Y,290650,500,113 억,,1819728,N,N,1848,N,00,N +20250509,121017,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23300,0,3,0.00,667003075,28680,35.64,23100,23500,23000,30250,16350,23300,23256.73,8.02,0,3725,23800,23550,23150,22900,22500,23675,23025,114,6950,500,16770,50,1,22684891,5286,3.75,1.83,12,0.13,6218.00,12706.00,27450,20250107,-15.12,15000,20241115,55.33,27450,-15.12,20250107,18490,26.01,20250407,27450,-15.12,20250107,15000,55.33,20241115,2.41,Y,290650,500,113 억,,1819728,N,N,1848,N,00,N +20250509,111013,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23300,0,3,0.00,484505775,20854,25.92,23100,23500,23000,30250,16350,23300,23233.23,8.02,0,155,23800,23550,23150,22900,22500,23675,23025,114,6950,500,16770,50,1,22684891,5286,3.75,1.83,12,0.09,6218.00,12706.00,27450,20250107,-15.12,15000,20241115,55.33,27450,-15.12,20250107,18490,26.01,20250407,27450,-15.12,20250107,15000,55.33,20241115,2.41,Y,290650,500,113 억,,1819728,N,N,1848,N,00,N +20250509,101018,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23150,-150,5,-0.64,378152575,16275,20.23,23100,23500,23000,30250,16350,23300,23235.18,8.02,0,104,23800,23550,23150,22900,22500,23675,23025,114,6950,500,16770,50,1,22684891,5252,3.72,1.82,12,0.07,6218.00,12706.00,27450,20250107,-15.66,15000,20241115,54.33,27450,-15.66,20250107,18490,25.20,20250407,27450,-15.66,20250107,15000,54.33,20241115,2.41,Y,290650,500,113 억,,1819728,N,N,1848,N,00,N +20250509,091020,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23400,100,2,0.43,104698700,4489,5.58,23100,23450,23100,30250,16350,23300,23323.39,8.02,0,1196,23800,23550,23150,22900,22500,23675,23025,114,6950,500,16770,50,1,22684891,5308,3.76,1.84,12,0.02,6218.00,12706.00,27450,20250107,-14.75,15000,20241115,56.00,27450,-14.75,20250107,18490,26.55,20250407,27450,-14.75,20250107,15000,56.00,20241115,2.41,Y,290650,500,113 억,,1819728,N,N,1848,N,00,N 20250508,161003,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23300,350,2,1.53,1864503875,80467,141.46,22800,23400,22750,29800,16100,22950,23171.04,7.98,0,10836,23516,23232,22816,22532,22116,23375,22675,114,6850,500,16520,50,1,22684891,5286,3.75,1.83,12,0.35,6218.00,12706.00,27450,20250107,-15.12,15000,20241115,55.33,27450,-15.12,20250107,18490,26.01,20250407,27450,-15.12,20250107,15000,55.33,20241115,2.39,Y,290650,500,113 억,,1811242,N,N,1848,N,00,N 20250508,151015,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23200,250,2,1.09,1713946275,73989,130.07,22800,23400,22750,29800,16100,22950,23164.88,7.98,0,12133,23516,23232,22816,22532,22116,23375,22675,114,6850,500,16520,50,1,22684891,5263,3.73,1.83,12,0.33,6218.00,12706.00,27450,20250107,-15.48,15000,20241115,54.67,27450,-15.48,20250107,18490,25.47,20250407,27450,-15.48,20250107,15000,54.67,20241115,2.39,Y,290650,500,113 억,,1811242,N,N,1836,N,00,N 20250508,141011,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23275,325,2,1.42,1442187175,62328,109.57,22800,23400,22750,29800,16100,22950,23138.67,7.98,0,10246,23516,23232,22816,22532,22116,23375,22675,114,6850,500,16520,50,1,22684891,5280,3.74,1.83,12,0.27,6218.00,12706.00,27450,20250107,-15.21,15000,20241115,55.17,27450,-15.21,20250107,18490,25.88,20250407,27450,-15.21,20250107,15000,55.17,20241115,2.39,Y,290650,500,113 억,,1811242,N,N,1836,N,00,N diff --git a/290660/price/prices-20250501.csv b/290660/price/prices-20250501.csv index d691238bbf67..77eedf4ae3d0 100644 --- a/290660/price/prices-20250501.csv +++ b/290660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,888,-12,5,-1.33,46904041,53161,158.66,902,902,875,1170,630,900,882.30,0.27,0,1511,934,916,894,876,854,906,866,230,270,500,630,1,1,46081399,409,-40.36,1.05,12,0.12,-22.00,844.00,1249,20240618,-28.90,671,20241209,32.34,987,-10.03,20250416,750,18.40,20250217,1249,-28.90,20240618,671,32.34,20241209,0.00,Y,290660,500,230 억,,122613,N,N,0,N,00,N +20250509,151021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,879,-21,5,-2.33,44695743,50669,151.22,902,902,875,1170,630,900,882.11,0.27,0,2156,934,916,894,876,854,906,866,230,270,500,630,1,1,46081399,405,-39.95,1.04,12,0.11,-22.00,844.00,1249,20240618,-29.62,671,20241209,31.00,987,-10.94,20250416,750,17.20,20250217,1249,-29.62,20240618,671,31.00,20241209,0.00,Y,290660,500,230 억,,122613,N,N,0,N,00,N +20250509,141017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,879,-21,5,-2.33,36595408,41474,123.78,902,902,875,1170,630,900,882.37,0.27,0,2576,934,916,894,876,854,906,866,230,270,500,630,1,1,46081399,405,-39.95,1.04,12,0.09,-22.00,844.00,1249,20240618,-29.62,671,20241209,31.00,987,-10.94,20250416,750,17.20,20250217,1249,-29.62,20240618,671,31.00,20241209,0.00,Y,290660,500,230 억,,122613,N,N,0,N,00,N +20250509,131015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,888,-12,5,-1.33,24545686,27707,82.69,902,902,876,1170,630,900,885.90,0.27,0,2286,934,916,894,876,854,906,866,230,270,500,630,1,1,46081399,409,-40.36,1.05,12,0.06,-22.00,844.00,1249,20240618,-28.90,671,20241209,32.34,987,-10.03,20250416,750,18.40,20250217,1249,-28.90,20240618,671,32.34,20241209,0.00,Y,290660,500,230 억,,122613,N,N,0,N,00,N +20250509,121018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,886,-14,5,-1.56,20323912,22909,68.37,902,902,878,1170,630,900,887.16,0.27,0,2560,934,916,894,876,854,906,866,230,270,500,630,1,1,46081399,408,-40.27,1.05,12,0.05,-22.00,844.00,1249,20240618,-29.06,671,20241209,32.04,987,-10.23,20250416,750,18.13,20250217,1249,-29.06,20240618,671,32.04,20241209,0.00,Y,290660,500,230 억,,122613,N,N,0,N,00,N +20250509,111013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,888,-12,5,-1.33,19125128,21554,64.33,902,902,878,1170,630,900,887.31,0.27,0,2590,934,916,894,876,854,906,866,230,270,500,630,1,1,46081399,409,-40.36,1.05,12,0.05,-22.00,844.00,1249,20240618,-28.90,671,20241209,32.34,987,-10.03,20250416,750,18.40,20250217,1249,-28.90,20240618,671,32.34,20241209,0.00,Y,290660,500,230 억,,122613,N,N,0,N,00,N +20250509,101018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,898,-2,5,-0.22,18022304,20308,60.61,902,902,878,1170,630,900,887.45,0.27,0,2713,934,916,894,876,854,906,866,230,270,500,630,1,1,46081399,414,-40.82,1.06,12,0.04,-22.00,844.00,1249,20240618,-28.10,671,20241209,33.83,987,-9.02,20250416,750,19.73,20250217,1249,-28.10,20240618,671,33.83,20241209,0.00,Y,290660,500,230 억,,122613,N,N,0,N,00,N +20250509,091021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,895,-5,5,-0.56,138479,154,0.46,902,902,895,1170,630,900,899.21,0.27,0,-78,934,916,894,876,854,906,866,230,270,500,630,1,1,46081399,412,-40.68,1.06,12,0.00,-22.00,844.00,1249,20240618,-28.34,671,20241209,33.38,987,-9.32,20250416,750,19.33,20250217,1249,-28.34,20240618,671,33.38,20241209,0.00,Y,290660,500,230 억,,122613,N,N,0,N,00,N 20250508,161003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,900,-4,5,-0.44,29753624,33405,140.34,912,912,872,1175,633,904,890.69,0.27,0,-527,917,910,903,896,889,914,900,230,271,500,630,1,1,46081399,415,-40.91,1.07,12,0.07,-22.00,844.00,1249,20240618,-27.94,671,20241209,34.13,987,-8.81,20250416,750,20.00,20250217,1249,-27.94,20240618,671,34.13,20241209,0.00,Y,290660,500,230 억,,126222,N,N,0,N,00,N 20250508,151015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,895,-9,5,-1.00,24670323,27749,116.58,912,912,872,1175,633,904,889.05,0.27,0,-465,917,910,903,896,889,914,900,230,271,500,630,1,1,46081399,412,-40.68,1.06,12,0.06,-22.00,844.00,1249,20240618,-28.34,671,20241209,33.38,987,-9.32,20250416,750,19.33,20250217,1249,-28.34,20240618,671,33.38,20241209,0.00,Y,290660,500,230 억,,126222,N,N,0,N,00,N 20250508,141011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,902,-2,5,-0.22,21155108,23777,99.89,912,912,872,1175,633,904,889.73,0.27,0,-95,917,910,903,896,889,914,900,230,271,500,630,1,1,46081399,416,-41.00,1.07,12,0.05,-22.00,844.00,1249,20240618,-27.78,671,20241209,34.43,987,-8.61,20250416,750,20.27,20250217,1249,-27.78,20240618,671,34.43,20241209,0.00,Y,290660,500,230 억,,126222,N,N,0,N,00,N diff --git a/290670/price/prices-20250501.csv b/290670/price/prices-20250501.csv index 58db46921234..a012e1fb716a 100644 --- a/290670/price/prices-20250501.csv +++ b/290670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161010,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17500,-310,5,-1.74,2206542410,125795,15.25,17250,17670,17250,23150,12470,17810,17540.81,0.94,0,-83,19256,18532,17856,17132,16456,18895,17495,39,5340,500,12460,10,1,7857660,1375,-8.73,2.14,12,1.60,-2005.00,8189.00,29800,20240604,-41.28,9390,20250409,86.37,20150,-13.15,20250507,9390,86.37,20250409,29800,-41.28,20240604,9390,86.37,20250409,2.93,Y,290670,500,39 억,,74119,N,N,19293,N,00,Y +20250509,151021,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17650,-160,5,-0.90,1812162410,103259,12.52,17250,17670,17250,23150,12470,17810,17549.68,0.94,0,55,19256,18532,17856,17132,16456,18895,17495,39,5340,500,12460,10,1,7857660,1387,-8.80,2.16,12,1.31,-2005.00,8189.00,29800,20240604,-40.77,9390,20250409,87.97,20150,-12.41,20250507,9390,87.97,20250409,29800,-40.77,20240604,9390,87.97,20250409,2.93,Y,290670,500,39 억,,74119,N,N,19293,N,00,Y +20250509,141017,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17600,-210,5,-1.18,1526105670,87033,10.55,17250,17670,17250,23150,12470,17810,17534.79,0.94,0,56,19256,18532,17856,17132,16456,18895,17495,39,5340,500,12460,10,1,7857660,1383,-8.78,2.15,12,1.11,-2005.00,8189.00,29800,20240604,-40.94,9390,20250409,87.43,20150,-12.66,20250507,9390,87.43,20250409,29800,-40.94,20240604,9390,87.43,20250409,2.93,Y,290670,500,39 억,,74119,N,N,19293,N,00,Y +20250509,131016,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17650,-160,5,-0.90,1365769670,77923,9.45,17250,17670,17250,23150,12470,17810,17527.17,0.94,0,56,19256,18532,17856,17132,16456,18895,17495,39,5340,500,12460,10,1,7857660,1387,-8.80,2.16,12,0.99,-2005.00,8189.00,29800,20240604,-40.77,9390,20250409,87.97,20150,-12.41,20250507,9390,87.97,20250409,29800,-40.77,20240604,9390,87.97,20250409,2.93,Y,290670,500,39 억,,74119,N,N,19293,N,00,Y +20250509,121018,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17660,-150,5,-0.84,1247161670,71203,8.63,17250,17670,17250,23150,12470,17810,17515.58,0.94,0,56,19256,18532,17856,17132,16456,18895,17495,39,5340,500,12460,10,1,7857660,1388,-8.81,2.16,12,0.91,-2005.00,8189.00,29800,20240604,-40.74,9390,20250409,88.07,20150,-12.36,20250507,9390,88.07,20250409,29800,-40.74,20240604,9390,88.07,20250409,2.93,Y,290670,500,39 억,,74119,N,N,19293,N,00,Y +20250509,111014,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17510,-300,5,-1.68,1021307930,58414,7.08,17250,17670,17250,23150,12470,17810,17483.96,0.94,0,56,19256,18532,17856,17132,16456,18895,17495,39,5340,500,12460,10,1,7857660,1376,-8.73,2.14,12,0.74,-2005.00,8189.00,29800,20240604,-41.24,9390,20250409,86.47,20150,-13.10,20250507,9390,86.47,20250409,29800,-41.24,20240604,9390,86.47,20250409,2.93,Y,290670,500,39 억,,74119,N,N,19293,N,00,Y +20250509,101018,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17670,-140,5,-0.79,848633440,48578,5.89,17250,17670,17250,23150,12470,17810,17469.50,0.94,0,56,19256,18532,17856,17132,16456,18895,17495,39,5340,500,12460,10,1,7857660,1388,-8.81,2.16,12,0.62,-2005.00,8189.00,29800,20240604,-40.70,9390,20250409,88.18,20150,-12.31,20250507,9390,88.18,20250409,29800,-40.70,20240604,9390,88.18,20250409,2.93,Y,290670,500,39 억,,74119,N,N,19293,N,00,Y +20250509,091021,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17250,-560,5,-3.14,204947250,11881,1.44,17250,17250,17250,23150,12470,17810,17250.00,0.94,0,57,19256,18532,17856,17132,16456,18895,17495,39,5340,500,12460,10,1,7857660,1355,-8.60,2.11,12,0.15,-2005.00,8189.00,29800,20240604,-42.11,9390,20250409,83.71,20150,-14.39,20250507,9390,83.71,20250409,29800,-42.11,20240604,9390,83.71,20250409,2.93,Y,290670,500,39 억,,74119,N,N,19293,N,00,Y 20250508,161003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17810,10,2,0.06,14356681515,804526,16.79,17710,18580,17180,23100,12460,17800,17845.00,1.05,0,-7206,22106,19952,17996,15842,13886,21030,16920,39,5300,500,12460,10,1,7857660,1399,-8.88,2.17,12,10.24,-2005.00,8189.00,29800,20240604,-40.23,9390,20250409,89.67,20150,-11.61,20250507,9390,89.67,20250409,29800,-40.23,20240604,9390,89.67,20250409,2.66,Y,290670,500,39 억,,82345,N,N,19293,N,00,N 20250508,151015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17830,30,2,0.17,13718936975,768741,16.05,17710,18580,17180,23100,12460,17800,17846.03,1.05,0,-11561,22106,19952,17996,15842,13886,21030,16920,39,5300,500,12460,10,1,7857660,1401,-8.89,2.18,12,9.78,-2005.00,8189.00,29800,20240604,-40.17,9390,20250409,89.88,20150,-11.51,20250507,9390,89.88,20250409,29800,-40.17,20240604,9390,89.88,20250409,2.66,Y,290670,500,39 억,,82345,N,N,1959,N,00,N 20250508,141011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17410,-390,5,-2.19,12079700870,676460,14.12,17710,18580,17180,23100,12460,17800,17857.29,1.05,0,-10610,22106,19952,17996,15842,13886,21030,16920,39,5300,500,12460,10,1,7857660,1368,-8.68,2.13,12,8.61,-2005.00,8189.00,29800,20240604,-41.58,9390,20250409,85.41,20150,-13.60,20250507,9390,85.41,20250409,29800,-41.58,20240604,9390,85.41,20250409,2.66,Y,290670,500,39 억,,82345,N,N,1959,N,00,N diff --git a/290690/price/prices-20250501.csv b/290690/price/prices-20250501.csv index 415dbdaaf838..d32358c34e3c 100644 --- a/290690/price/prices-20250501.csv +++ b/290690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3850,30,2,0.79,774432319,201185,35.42,3870,3895,3800,4965,2675,3820,3849.35,0.23,0,24120,4253,4036,3883,3666,3513,4145,3775,242,1145,500,2360,5,1,48498743,1867,-4.07,2.34,12,0.41,-946.00,1643.00,14990,20240502,-74.32,2405,20250218,60.08,8800,-56.25,20250102,2405,60.08,20250218,14840,-74.06,20240514,2405,60.08,20250218,0.10,Y,290690,500,242 억,,113776,N,N,1262,N,00,N +20250509,151021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,35,2,0.92,756509869,196542,34.60,3870,3895,3800,4965,2675,3820,3849.10,0.23,0,24210,4253,4036,3883,3666,3513,4145,3775,242,1145,500,2360,5,1,48498743,1870,-4.08,2.35,12,0.41,-946.00,1643.00,14990,20240502,-74.28,2405,20250218,60.29,8800,-56.19,20250102,2405,60.29,20250218,14840,-74.02,20240514,2405,60.29,20250218,0.10,Y,290690,500,242 억,,113776,N,N,2460,N,00,N +20250509,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,50,2,1.31,645713779,167877,29.56,3870,3895,3800,4965,2675,3820,3846.35,0.23,0,25800,4253,4036,3883,3666,3513,4145,3775,242,1145,500,2360,5,1,48498743,1877,-4.09,2.36,12,0.35,-946.00,1643.00,14990,20240502,-74.18,2405,20250218,60.91,8800,-56.02,20250102,2405,60.91,20250218,14840,-73.92,20240514,2405,60.91,20250218,0.10,Y,290690,500,242 억,,113776,N,N,2460,N,00,N +20250509,131016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3850,30,2,0.79,525931374,136887,24.10,3870,3895,3800,4965,2675,3820,3842.08,0.23,0,11612,4253,4036,3883,3666,3513,4145,3775,242,1145,500,2360,5,1,48498743,1867,-4.07,2.34,12,0.28,-946.00,1643.00,14990,20240502,-74.32,2405,20250218,60.08,8800,-56.25,20250102,2405,60.08,20250218,14840,-74.06,20240514,2405,60.08,20250218,0.10,Y,290690,500,242 억,,113776,N,N,2460,N,00,N +20250509,121018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3890,70,2,1.83,461395534,120164,21.16,3870,3895,3800,4965,2675,3820,3839.72,0.23,0,5500,4253,4036,3883,3666,3513,4145,3775,242,1145,500,2360,5,1,48498743,1887,-4.11,2.37,12,0.25,-946.00,1643.00,14990,20240502,-74.05,2405,20250218,61.75,8800,-55.80,20250102,2405,61.75,20250218,14840,-73.79,20240514,2405,61.75,20250218,0.10,Y,290690,500,242 억,,113776,N,N,2460,N,00,N +20250509,111014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,20,2,0.52,295060769,76916,13.54,3870,3895,3800,4965,2675,3820,3836.14,0.23,0,-3369,4253,4036,3883,3666,3513,4145,3775,242,1145,500,2360,5,1,48498743,1862,-4.06,2.34,12,0.16,-946.00,1643.00,14990,20240502,-74.38,2405,20250218,59.67,8800,-56.36,20250102,2405,59.67,20250218,14840,-74.12,20240514,2405,59.67,20250218,0.10,Y,290690,500,242 억,,113776,N,N,2460,N,00,N +20250509,101018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,60,2,1.57,245843594,64125,11.29,3870,3895,3800,4965,2675,3820,3833.82,0.23,0,1137,4253,4036,3883,3666,3513,4145,3775,242,1145,500,2360,5,1,48498743,1882,-4.10,2.36,12,0.13,-946.00,1643.00,14990,20240502,-74.12,2405,20250218,61.33,8800,-55.91,20250102,2405,61.33,20250218,14840,-73.85,20240514,2405,61.33,20250218,0.10,Y,290690,500,242 억,,113776,N,N,2460,N,00,N +20250509,091021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,0,3,0.00,70607825,18414,3.24,3870,3895,3800,4965,2675,3820,3834.46,0.23,0,-1479,4253,4036,3883,3666,3513,4145,3775,242,1145,500,2360,5,1,48498743,1853,-4.04,2.33,12,0.04,-946.00,1643.00,14990,20240502,-74.52,2405,20250218,58.84,8800,-56.59,20250102,2405,58.84,20250218,14840,-74.26,20240514,2405,58.84,20250218,0.10,Y,290690,500,242 억,,113776,N,N,2460,N,00,N 20250508,161003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,95,2,2.55,2232449997,567983,255.61,3730,4100,3730,4840,2610,3725,3930.49,0.26,0,-9744,3965,3845,3720,3600,3475,3782,3537,242,1115,500,2300,5,1,48498743,1853,-4.04,2.33,12,1.17,-946.00,1643.00,14990,20240502,-74.52,2405,20250218,58.84,8800,-56.59,20250102,2405,58.84,20250218,14840,-74.26,20240514,2405,58.84,20250218,0.12,Y,290690,500,242 억,,126023,N,N,2460,N,00,N 20250508,151015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,105,2,2.82,2186264892,555922,250.18,3730,4100,3730,4840,2610,3725,3932.68,0.26,0,-8349,3965,3845,3720,3600,3475,3782,3537,242,1115,500,2300,5,1,48498743,1858,-4.05,2.33,12,1.15,-946.00,1643.00,14990,20240502,-74.45,2405,20250218,59.25,8800,-56.48,20250102,2405,59.25,20250218,14840,-74.19,20240514,2405,59.25,20250218,0.12,Y,290690,500,242 억,,126023,N,N,35,N,00,N 20250508,141012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3815,90,2,2.42,2127510497,540587,243.28,3730,4100,3730,4840,2610,3725,3935.56,0.26,0,-8833,3965,3845,3720,3600,3475,3782,3537,242,1115,500,2300,5,1,48498743,1850,-4.03,2.32,12,1.11,-946.00,1643.00,14990,20240502,-74.55,2405,20250218,58.63,8800,-56.65,20250102,2405,58.63,20250218,14840,-74.29,20240514,2405,58.63,20250218,0.12,Y,290690,500,242 억,,126023,N,N,35,N,00,N diff --git a/290720/price/prices-20250501.csv b/290720/price/prices-20250501.csv index 0ab10d773c83..8744ed144c3d 100644 --- a/290720/price/prices-20250501.csv +++ b/290720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161011,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-70,5,-3.30,33800025,16376,112.62,2125,2130,2000,2755,1485,2120,2064.00,1.59,0,-3919,2186,2152,2116,2082,2046,2170,2100,116,635,500,0,5,1,23115424,474,-0.66,3.73,12,0.07,-3122.00,549.00,5850,20240513,-64.96,1872,20250317,9.51,3100,-33.87,20250206,1872,9.51,20250317,5850,-64.96,20240513,1872,9.51,20250317,0.15,Y,290720,500,115 억,,368534,N,N,0,N,00,N +20250509,151022,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-55,5,-2.59,31995110,15499,106.59,2125,2130,2000,2755,1485,2120,2064.33,1.59,0,-3854,2186,2152,2116,2082,2046,2170,2100,116,635,500,0,5,1,23115424,477,-0.66,3.76,12,0.07,-3122.00,549.00,5850,20240513,-64.70,1872,20250317,10.31,3100,-33.39,20250206,1872,10.31,20250317,5850,-64.70,20240513,1872,10.31,20250317,0.15,Y,290720,500,115 억,,368534,N,N,0,N,00,N +20250509,141018,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-50,5,-2.36,28212185,13664,93.97,2125,2130,2000,2755,1485,2120,2064.71,1.59,0,-3353,2186,2152,2116,2082,2046,2170,2100,116,635,500,0,5,1,23115424,478,-0.66,3.77,12,0.06,-3122.00,549.00,5850,20240513,-64.62,1872,20250317,10.58,3100,-33.23,20250206,1872,10.58,20250317,5850,-64.62,20240513,1872,10.58,20250317,0.15,Y,290720,500,115 억,,368534,N,N,0,N,00,N +20250509,131016,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-60,5,-2.83,26506370,12837,88.28,2125,2130,2000,2755,1485,2120,2064.84,1.59,0,-2792,2186,2152,2116,2082,2046,2170,2100,116,635,500,0,5,1,23115424,476,-0.66,3.75,12,0.06,-3122.00,549.00,5850,20240513,-64.79,1872,20250317,10.04,3100,-33.55,20250206,1872,10.04,20250317,5850,-64.79,20240513,1872,10.04,20250317,0.15,Y,290720,500,115 억,,368534,N,N,0,N,00,N +20250509,121018,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-75,5,-3.54,25121825,12166,83.67,2125,2130,2000,2755,1485,2120,2064.92,1.59,0,-2401,2186,2152,2116,2082,2046,2170,2100,116,635,500,0,5,1,23115424,473,-0.66,3.72,12,0.05,-3122.00,549.00,5850,20240513,-65.04,1872,20250317,9.24,3100,-34.03,20250206,1872,9.24,20250317,5850,-65.04,20240513,1872,9.24,20250317,0.15,Y,290720,500,115 억,,368534,N,N,0,N,00,N +20250509,111014,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-40,5,-1.89,15601610,7463,51.32,2125,2130,2065,2755,1485,2120,2090.53,1.59,0,-1524,2186,2152,2116,2082,2046,2170,2100,116,635,500,0,5,1,23115424,481,-0.67,3.79,12,0.03,-3122.00,549.00,5850,20240513,-64.44,1872,20250317,11.11,3100,-32.90,20250206,1872,11.11,20250317,5850,-64.44,20240513,1872,11.11,20250317,0.15,Y,290720,500,115 억,,368534,N,N,0,N,00,N +20250509,101019,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,-25,5,-1.18,15114750,7230,49.72,2125,2130,2065,2755,1485,2120,2090.56,1.59,0,-1335,2186,2152,2116,2082,2046,2170,2100,116,635,500,0,5,1,23115424,484,-0.67,3.82,12,0.03,-3122.00,549.00,5850,20240513,-64.19,1872,20250317,11.91,3100,-32.42,20250206,1872,11.91,20250317,5850,-64.19,20240513,1872,11.91,20250317,0.15,Y,290720,500,115 억,,368534,N,N,0,N,00,N +20250509,091021,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,10,2,0.47,4255,2,0.01,2125,2130,2125,2755,1485,2120,2127.50,1.59,0,-2,2186,2152,2116,2082,2046,2170,2100,116,635,500,0,5,1,23115424,492,-0.68,3.88,12,0.00,-3122.00,549.00,5850,20240513,-63.59,1872,20250317,13.78,3100,-31.29,20250206,1872,13.78,20250317,5850,-63.59,20240513,1872,13.78,20250317,0.15,Y,290720,500,115 억,,368534,N,N,0,N,00,N 20250508,161004,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,20,2,0.95,30626670,14541,49.12,2095,2150,2080,2730,1470,2100,2106.23,1.60,0,-775,2313,2206,2133,2026,1953,2170,1990,116,630,500,0,5,1,23115424,490,-0.68,3.86,12,0.06,-3122.00,549.00,5850,20240513,-63.76,1872,20250317,13.25,3100,-31.61,20250206,1872,13.25,20250317,5850,-63.76,20240513,1872,13.25,20250317,0.17,Y,290720,500,115 억,,369140,N,N,3524,N,00,N 20250508,151016,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,20,2,0.95,30357580,14414,48.69,2095,2150,2080,2730,1470,2100,2106.12,1.60,0,-675,2313,2206,2133,2026,1953,2170,1990,116,630,500,0,5,1,23115424,490,-0.68,3.86,12,0.06,-3122.00,549.00,5850,20240513,-63.76,1872,20250317,13.25,3100,-31.61,20250206,1872,13.25,20250317,5850,-63.76,20240513,1872,13.25,20250317,0.17,Y,290720,500,115 억,,369140,N,N,3524,N,00,N 20250508,141012,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,20,2,0.95,29033465,13792,46.59,2095,2150,2080,2730,1470,2100,2105.09,1.60,0,-236,2313,2206,2133,2026,1953,2170,1990,116,630,500,0,5,1,23115424,490,-0.68,3.86,12,0.06,-3122.00,549.00,5850,20240513,-63.76,1872,20250317,13.25,3100,-31.61,20250206,1872,13.25,20250317,5850,-63.76,20240513,1872,13.25,20250317,0.17,Y,290720,500,115 억,,369140,N,N,3524,N,00,N diff --git a/290740/price/prices-20250501.csv b/290740/price/prices-20250501.csv index 700eca9709c6..f3deca964ffa 100644 --- a/290740/price/prices-20250501.csv +++ b/290740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,40,2,0.72,7060420,1272,24.75,5580,5600,5500,7210,3890,5550,5550.64,0.38,0,5,5763,5656,5593,5486,5423,5625,5455,50,1660,500,3880,10,1,10065011,563,37.77,0.74,12,0.01,148.00,7556.00,8480,20240517,-34.08,4565,20241209,22.45,6580,-15.05,20250306,4950,12.93,20250106,8480,-34.08,20240517,4565,22.45,20241209,0.66,Y,290740,500,50 억,,38705,N,N,1,N,00,N +20250509,151022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,40,2,0.72,6926260,1248,24.28,5580,5600,5500,7210,3890,5550,5549.89,0.38,0,5,5763,5656,5593,5486,5423,5625,5455,50,1660,500,3880,10,1,10065011,563,37.77,0.74,12,0.01,148.00,7556.00,8480,20240517,-34.08,4565,20241209,22.45,6580,-15.05,20250306,4950,12.93,20250106,8480,-34.08,20240517,4565,22.45,20241209,0.66,Y,290740,500,50 억,,38705,N,N,1,N,00,N +20250509,141018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,40,2,0.72,4765890,857,16.67,5580,5600,5530,7210,3890,5550,5561.13,0.38,0,4,5763,5656,5593,5486,5423,5625,5455,50,1660,500,3880,10,1,10065011,563,37.77,0.74,12,0.01,148.00,7556.00,8480,20240517,-34.08,4565,20241209,22.45,6580,-15.05,20250306,4950,12.93,20250106,8480,-34.08,20240517,4565,22.45,20241209,0.66,Y,290740,500,50 억,,38705,N,N,1,N,00,N +20250509,131016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,50,2,0.90,4721170,849,16.52,5580,5600,5530,7210,3890,5550,5560.86,0.38,0,4,5763,5656,5593,5486,5423,5625,5455,50,1660,500,3880,10,1,10065011,564,37.84,0.74,12,0.01,148.00,7556.00,8480,20240517,-33.96,4565,20241209,22.67,6580,-14.89,20250306,4950,13.13,20250106,8480,-33.96,20240517,4565,22.67,20241209,0.66,Y,290740,500,50 억,,38705,N,N,1,N,00,N +20250509,121019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,30,2,0.54,3965460,714,13.89,5580,5580,5530,7210,3890,5550,5553.87,0.38,0,4,5763,5656,5593,5486,5423,5625,5455,50,1660,500,3880,10,1,10065011,562,37.70,0.74,12,0.01,148.00,7556.00,8480,20240517,-34.20,4565,20241209,22.23,6580,-15.20,20250306,4950,12.73,20250106,8480,-34.20,20240517,4565,22.23,20241209,0.66,Y,290740,500,50 억,,38705,N,N,1,N,00,N +20250509,111014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-20,5,-0.36,3959880,713,13.87,5580,5580,5530,7210,3890,5550,5553.83,0.38,0,4,5763,5656,5593,5486,5423,5625,5455,50,1660,500,3880,10,1,10065011,557,37.36,0.73,12,0.01,148.00,7556.00,8480,20240517,-34.79,4565,20241209,21.14,6580,-15.96,20250306,4950,11.72,20250106,8480,-34.79,20240517,4565,21.14,20241209,0.66,Y,290740,500,50 억,,38705,N,N,1,N,00,N +20250509,101019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,30,2,0.54,1361080,245,4.77,5580,5580,5550,7210,3890,5550,5555.43,0.38,0,2,5763,5656,5593,5486,5423,5625,5455,50,1660,500,3880,10,1,10065011,562,37.70,0.74,12,0.00,148.00,7556.00,8480,20240517,-34.20,4565,20241209,22.23,6580,-15.20,20250306,4950,12.73,20250106,8480,-34.20,20240517,4565,22.23,20241209,0.66,Y,290740,500,50 억,,38705,N,N,1,N,00,N +20250509,091022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,30,2,0.54,172180,31,0.60,5580,5580,5550,7210,3890,5550,5554.19,0.38,0,0,5763,5656,5593,5486,5423,5625,5455,50,1660,500,3880,10,1,10065011,562,37.70,0.74,12,0.00,148.00,7556.00,8480,20240517,-34.20,4565,20241209,22.23,6580,-15.20,20250306,4950,12.73,20250106,8480,-34.20,20240517,4565,22.23,20241209,0.66,Y,290740,500,50 억,,38705,N,N,1,N,00,N 20250508,161004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-70,5,-1.25,28600730,5140,405.36,5600,5700,5530,7300,3940,5620,5564.34,0.38,0,3,5793,5706,5663,5576,5533,5685,5555,50,1680,500,3930,10,1,10065011,559,37.50,0.73,12,0.05,148.00,7556.00,8480,20240517,-34.55,4565,20241209,21.58,6580,-15.65,20250306,4950,12.12,20250106,8480,-34.55,20240517,4565,21.58,20241209,0.66,Y,290740,500,50 억,,38702,N,N,1,N,00,N 20250508,151016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,10,2,0.18,22517930,4044,318.93,5600,5700,5530,7300,3940,5620,5568.23,0.38,0,217,5793,5706,5663,5576,5533,5685,5555,50,1680,500,3930,10,1,10065011,567,38.04,0.75,12,0.04,148.00,7556.00,8480,20240517,-33.61,4565,20241209,23.33,6580,-14.44,20250306,4950,13.74,20250106,8480,-33.61,20240517,4565,23.33,20241209,0.66,Y,290740,500,50 억,,38702,N,N,0,N,00,N 20250508,141012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,0,3,0.00,21780940,3913,308.60,5600,5700,5530,7300,3940,5620,5566.30,0.38,0,219,5793,5706,5663,5576,5533,5685,5555,50,1680,500,3930,10,1,10065011,566,37.97,0.74,12,0.04,148.00,7556.00,8480,20240517,-33.73,4565,20241209,23.11,6580,-14.59,20250306,4950,13.54,20250106,8480,-33.73,20240517,4565,23.11,20241209,0.66,Y,290740,500,50 억,,38702,N,N,0,N,00,N diff --git a/291230/price/prices-20250501.csv b/291230/price/prices-20250501.csv index 7788637b2cb4..c135266e9fe3 100644 --- a/291230/price/prices-20250501.csv +++ b/291230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1777,-61,5,-3.32,283287555,158127,47.67,1838,1853,1775,2385,1287,1838,1791.54,1.89,0,-21022,1882,1860,1820,1798,1758,1871,1809,44,547,100,1280,1,1,44095775,784,-444.25,2.61,12,0.36,-4.00,682.00,3365,20240520,-47.19,1428,20250409,24.44,2280,-22.06,20250107,1428,24.44,20250409,3365,-47.19,20240520,1428,24.44,20250409,2.19,Y,291230,100,44 억,,831850,N,N,12578,N,00,N +20250509,151022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1788,-50,5,-2.72,260857395,145515,43.87,1838,1853,1775,2385,1287,1838,1792.65,1.89,0,-19372,1882,1860,1820,1798,1758,1871,1809,44,547,100,1280,1,1,44095775,788,-447.00,2.62,12,0.33,-4.00,682.00,3365,20240520,-46.86,1428,20250409,25.21,2280,-21.58,20250107,1428,25.21,20250409,3365,-46.86,20240520,1428,25.21,20250409,2.19,Y,291230,100,44 억,,831850,N,N,83570,N,00,N +20250509,141018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1779,-59,5,-3.21,234894880,130909,39.46,1838,1853,1775,2385,1287,1838,1794.34,1.89,0,-22196,1882,1860,1820,1798,1758,1871,1809,44,547,100,1280,1,1,44095775,784,-444.75,2.61,12,0.30,-4.00,682.00,3365,20240520,-47.13,1428,20250409,24.58,2280,-21.97,20250107,1428,24.58,20250409,3365,-47.13,20240520,1428,24.58,20250409,2.19,Y,291230,100,44 억,,831850,N,N,83570,N,00,N +20250509,131017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1780,-58,5,-3.16,183979520,102273,30.83,1838,1853,1776,2385,1287,1838,1798.91,1.89,0,-18463,1882,1860,1820,1798,1758,1871,1809,44,547,100,1280,1,1,44095775,785,-445.00,2.61,12,0.23,-4.00,682.00,3365,20240520,-47.10,1428,20250409,24.65,2280,-21.93,20250107,1428,24.65,20250409,3365,-47.10,20240520,1428,24.65,20250409,2.19,Y,291230,100,44 억,,831850,N,N,83570,N,00,N +20250509,121019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1791,-47,5,-2.56,158543100,88003,26.53,1838,1853,1783,2385,1287,1838,1801.56,1.89,0,-11147,1882,1860,1820,1798,1758,1871,1809,44,547,100,1280,1,1,44095775,790,-447.75,2.63,12,0.20,-4.00,682.00,3365,20240520,-46.78,1428,20250409,25.42,2280,-21.45,20250107,1428,25.42,20250409,3365,-46.78,20240520,1428,25.42,20250409,2.19,Y,291230,100,44 억,,831850,N,N,83570,N,00,N +20250509,111015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1794,-44,5,-2.39,149407555,82904,24.99,1838,1853,1783,2385,1287,1838,1802.18,1.89,0,-11274,1882,1860,1820,1798,1758,1871,1809,44,547,100,1280,1,1,44095775,791,-448.50,2.63,12,0.19,-4.00,682.00,3365,20240520,-46.69,1428,20250409,25.63,2280,-21.32,20250107,1428,25.63,20250409,3365,-46.69,20240520,1428,25.63,20250409,2.19,Y,291230,100,44 억,,831850,N,N,83570,N,00,N +20250509,101019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1797,-41,5,-2.23,131236130,72787,21.94,1838,1853,1783,2385,1287,1838,1803.02,1.89,0,-9534,1882,1860,1820,1798,1758,1871,1809,44,547,100,1280,1,1,44095775,792,-449.25,2.63,12,0.17,-4.00,682.00,3365,20240520,-46.60,1428,20250409,25.84,2280,-21.18,20250107,1428,25.84,20250409,3365,-46.60,20240520,1428,25.84,20250409,2.19,Y,291230,100,44 억,,831850,N,N,83570,N,00,N +20250509,091022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1809,-29,5,-1.58,18861005,10356,3.12,1838,1853,1808,2385,1287,1838,1821.26,1.89,0,-4313,1882,1860,1820,1798,1758,1871,1809,44,547,100,1280,1,1,44095775,798,-452.25,2.65,12,0.02,-4.00,682.00,3365,20240520,-46.24,1428,20250409,26.68,2280,-20.66,20250107,1428,26.68,20250409,3365,-46.24,20240520,1428,26.68,20250409,2.19,Y,291230,100,44 억,,831850,N,N,83570,N,00,N 20250508,161004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1838,54,2,3.03,603470469,330586,310.86,1784,1842,1780,2315,1249,1784,1825.46,1.77,0,74349,1826,1805,1773,1752,1720,1815,1762,44,531,100,1240,1,1,44095775,810,-459.50,2.70,12,0.75,-4.00,682.00,3365,20240520,-45.38,1428,20250409,28.71,2280,-19.39,20250107,1428,28.71,20250409,3365,-45.38,20240520,1428,28.71,20250409,2.14,Y,291230,100,44 억,,779162,N,N,83570,N,00,N 20250508,151016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1822,38,2,2.13,513113446,281233,264.45,1784,1842,1780,2315,1249,1784,1824.51,1.77,0,44950,1826,1805,1773,1752,1720,1815,1762,44,531,100,1240,1,1,44095775,803,-455.50,2.67,12,0.64,-4.00,682.00,3365,20240520,-45.85,1428,20250409,27.59,2280,-20.09,20250107,1428,27.59,20250409,3365,-45.85,20240520,1428,27.59,20250409,2.14,Y,291230,100,44 억,,779162,N,N,5081,N,00,N 20250508,141012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1824,40,2,2.24,395463672,216668,203.74,1784,1842,1780,2315,1249,1784,1825.21,1.77,0,28791,1826,1805,1773,1752,1720,1815,1762,44,531,100,1240,1,1,44095775,804,-456.00,2.67,12,0.49,-4.00,682.00,3365,20240520,-45.79,1428,20250409,27.73,2280,-20.00,20250107,1428,27.73,20250409,3365,-45.79,20240520,1428,27.73,20250409,2.14,Y,291230,100,44 억,,779162,N,N,5081,N,00,N diff --git a/291650/price/prices-20250501.csv b/291650/price/prices-20250501.csv index 530eb7763488..a8dd5d44d4a2 100644 --- a/291650/price/prices-20250501.csv +++ b/291650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1113,37,2,3.44,362312895,332353,13.98,1094,1114,1060,1398,754,1076,1090.14,6.07,0,13922,1296,1185,1107,996,918,1241,1052,146,322,500,640,1,1,29280252,326,-2.44,1.32,12,1.14,-457.00,842.00,3427,20240808,-67.52,803,20250409,38.61,1270,-12.36,20250121,803,38.61,20250409,4015,-72.28,20240808,803,38.61,20250409,1.30,Y,291650,500,146 억,,1776814,N,N,0,N,00,N +20250509,151022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1111,35,2,3.25,342031934,314114,13.21,1094,1114,1060,1398,754,1076,1088.88,6.07,0,13875,1296,1185,1107,996,918,1241,1052,146,322,500,640,1,1,29280252,325,-2.43,1.32,12,1.07,-457.00,842.00,3427,20240808,-67.58,803,20250409,38.36,1270,-12.52,20250121,803,38.36,20250409,4015,-72.33,20240808,803,38.36,20250409,1.30,Y,291650,500,146 억,,1776814,N,N,0,N,00,N +20250509,141018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1113,37,2,3.44,323103136,297042,12.50,1094,1114,1060,1398,754,1076,1087.74,6.07,0,12254,1296,1185,1107,996,918,1241,1052,146,322,500,640,1,1,29280252,326,-2.44,1.32,12,1.01,-457.00,842.00,3427,20240808,-67.52,803,20250409,38.61,1270,-12.36,20250121,803,38.61,20250409,4015,-72.28,20240808,803,38.61,20250409,1.30,Y,291650,500,146 억,,1776814,N,N,0,N,00,N +20250509,131017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1101,25,2,2.32,280345826,258508,10.87,1094,1107,1060,1398,754,1076,1084.48,6.07,0,3581,1296,1185,1107,996,918,1241,1052,146,322,500,640,1,1,29280252,322,-2.41,1.31,12,0.88,-457.00,842.00,3427,20240808,-67.87,803,20250409,37.11,1270,-13.31,20250121,803,37.11,20250409,4015,-72.58,20240808,803,37.11,20250409,1.30,Y,291650,500,146 억,,1776814,N,N,0,N,00,N +20250509,121019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1092,16,2,1.49,230999392,213560,8.98,1094,1105,1060,1398,754,1076,1081.66,6.07,0,-1511,1296,1185,1107,996,918,1241,1052,146,322,500,640,1,1,29280252,320,-2.39,1.30,12,0.73,-457.00,842.00,3427,20240808,-68.14,803,20250409,35.99,1270,-14.02,20250121,803,35.99,20250409,4015,-72.80,20240808,803,35.99,20250409,1.30,Y,291650,500,146 억,,1776814,N,N,0,N,00,N +20250509,111015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1069,-7,5,-0.65,193955796,179622,7.56,1094,1101,1060,1398,754,1076,1079.80,6.07,0,-3002,1296,1185,1107,996,918,1241,1052,146,322,500,640,1,1,29280252,313,-2.34,1.27,12,0.61,-457.00,842.00,3427,20240808,-68.81,803,20250409,33.13,1270,-15.83,20250121,803,33.13,20250409,4015,-73.37,20240808,803,33.13,20250409,1.30,Y,291650,500,146 억,,1776814,N,N,0,N,00,N +20250509,101020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1076,0,3,0.00,172428286,159538,6.71,1094,1101,1060,1398,754,1076,1080.80,6.07,0,-4192,1296,1185,1107,996,918,1241,1052,146,322,500,640,1,1,29280252,315,-2.35,1.28,12,0.54,-457.00,842.00,3427,20240808,-68.60,803,20250409,34.00,1270,-15.28,20250121,803,34.00,20250409,4015,-73.20,20240808,803,34.00,20250409,1.30,Y,291650,500,146 억,,1776814,N,N,0,N,00,N +20250509,091022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1066,-10,5,-0.93,58903113,55012,2.31,1094,1094,1060,1398,754,1076,1070.73,6.07,0,-4068,1296,1185,1107,996,918,1241,1052,146,322,500,640,1,1,29280252,312,-2.33,1.27,12,0.19,-457.00,842.00,3427,20240808,-68.89,803,20250409,32.75,1270,-16.06,20250121,803,32.75,20250409,4015,-73.45,20240808,803,32.75,20250409,1.30,Y,291650,500,146 억,,1776814,N,N,0,N,00,N 20250508,161004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1076,25,2,2.38,2700676056,2370020,1082.69,1049,1218,1029,1366,736,1051,1139.52,6.02,0,36325,1079,1064,1037,1022,995,1072,1030,146,315,500,630,1,1,29280252,315,-2.35,1.28,12,8.09,-457.00,842.00,3427,20240808,-68.60,803,20250409,34.00,1270,-15.28,20250121,803,34.00,20250409,4015,-73.20,20240808,803,34.00,20250409,1.36,Y,291650,500,146 억,,1761604,N,N,14394,N,00,N 20250508,151017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1085,34,2,3.24,2630066919,2304470,1052.74,1049,1218,1029,1366,736,1051,1141.29,6.02,0,29458,1079,1064,1037,1022,995,1072,1030,146,315,500,630,1,1,29280252,318,-2.37,1.29,12,7.87,-457.00,842.00,3427,20240808,-68.34,803,20250409,35.12,1270,-14.57,20250121,803,35.12,20250409,4015,-72.98,20240808,803,35.12,20250409,1.36,Y,291650,500,146 억,,1761604,N,N,14394,N,00,N 20250508,141013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1106,55,2,5.23,2483027585,2169508,991.09,1049,1218,1029,1366,736,1051,1144.51,6.02,0,2928,1079,1064,1037,1022,995,1072,1030,146,315,500,630,1,1,29280252,324,-2.42,1.31,12,7.41,-457.00,842.00,3427,20240808,-67.73,803,20250409,37.73,1270,-12.91,20250121,803,37.73,20250409,4015,-72.45,20240808,803,37.73,20250409,1.36,Y,291650,500,146 억,,1761604,N,N,14394,N,00,N diff --git a/291810/price/prices-20250501.csv b/291810/price/prices-20250501.csv index ac246816db2c..a3ad6b1d2510 100644 --- a/291810/price/prices-20250501.csv +++ b/291810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-30,5,-1.41,19502010,9224,148.30,2145,2150,2085,2760,1490,2125,2114.27,0.69,0,-1536,2178,2151,2138,2111,2098,2145,2105,57,635,500,1400,5,1,11357712,238,349.17,1.14,12,0.08,6.00,1840.00,3700,20240508,-43.38,1610,20241209,30.12,2350,-10.85,20250421,1750,19.71,20250107,3600,-41.81,20240510,1610,30.12,20241209,0.00,Y,291810,500,56 억,,78539,N,N,0,N,00,N +20250509,151023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-30,5,-1.41,19265275,9111,146.48,2145,2150,2085,2760,1490,2125,2114.51,0.69,0,-1430,2178,2151,2138,2111,2098,2145,2105,57,635,500,1400,5,1,11357712,238,349.17,1.14,12,0.08,6.00,1840.00,3700,20240508,-43.38,1610,20241209,30.12,2350,-10.85,20250421,1750,19.71,20250107,3600,-41.81,20240510,1610,30.12,20241209,0.00,Y,291810,500,56 억,,78539,N,N,0,N,00,N +20250509,141019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-5,5,-0.24,17941995,8481,136.35,2145,2150,2085,2760,1490,2125,2115.55,0.69,0,-1401,2178,2151,2138,2111,2098,2145,2105,57,635,500,1400,5,1,11357712,241,353.33,1.15,12,0.07,6.00,1840.00,3700,20240508,-42.70,1610,20241209,31.68,2350,-9.79,20250421,1750,21.14,20250107,3600,-41.11,20240510,1610,31.68,20241209,0.00,Y,291810,500,56 억,,78539,N,N,0,N,00,N +20250509,131017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-30,5,-1.41,16121395,7622,122.54,2145,2150,2085,2760,1490,2125,2115.11,0.69,0,-861,2178,2151,2138,2111,2098,2145,2105,57,635,500,1400,5,1,11357712,238,349.17,1.14,12,0.07,6.00,1840.00,3700,20240508,-43.38,1610,20241209,30.12,2350,-10.85,20250421,1750,19.71,20250107,3600,-41.81,20240510,1610,30.12,20241209,0.00,Y,291810,500,56 억,,78539,N,N,0,N,00,N +20250509,121019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-30,5,-1.41,11740545,5531,88.92,2145,2150,2085,2760,1490,2125,2122.68,0.69,0,-1056,2178,2151,2138,2111,2098,2145,2105,57,635,500,1400,5,1,11357712,238,349.17,1.14,12,0.05,6.00,1840.00,3700,20240508,-43.38,1610,20241209,30.12,2350,-10.85,20250421,1750,19.71,20250107,3600,-41.81,20240510,1610,30.12,20241209,0.00,Y,291810,500,56 억,,78539,N,N,0,N,00,N +20250509,111015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-30,5,-1.41,11740545,5531,88.92,2145,2150,2085,2760,1490,2125,2122.68,0.69,0,-1056,2178,2151,2138,2111,2098,2145,2105,57,635,500,1400,5,1,11357712,238,349.17,1.14,12,0.05,6.00,1840.00,3700,20240508,-43.38,1610,20241209,30.12,2350,-10.85,20250421,1750,19.71,20250107,3600,-41.81,20240510,1610,30.12,20241209,0.00,Y,291810,500,56 억,,78539,N,N,0,N,00,N +20250509,101020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,10,2,0.47,5306050,2483,39.92,2145,2150,2130,2760,1490,2125,2136.95,0.69,0,-475,2178,2151,2138,2111,2098,2145,2105,57,635,500,1400,5,1,11357712,242,355.83,1.16,12,0.02,6.00,1840.00,3700,20240508,-42.30,1610,20241209,32.61,2350,-9.15,20250421,1750,22.00,20250107,3600,-40.69,20240510,1610,32.61,20241209,0.00,Y,291810,500,56 억,,78539,N,N,0,N,00,N +20250509,091023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,25,2,1.18,1980585,926,14.89,2145,2150,2130,2760,1490,2125,2138.86,0.69,0,-235,2178,2151,2138,2111,2098,2145,2105,57,635,500,1400,5,1,11357712,244,358.33,1.17,12,0.01,6.00,1840.00,3700,20240508,-41.89,1610,20241209,33.54,2350,-8.51,20250421,1750,22.86,20250107,3600,-40.28,20240510,1610,33.54,20241209,0.00,Y,291810,500,56 억,,78539,N,N,0,N,00,N 20250508,161005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-30,5,-1.39,13313675,6220,21.26,2165,2165,2125,2800,1510,2155,2140.46,0.71,0,-1403,2208,2181,2133,2106,2058,2195,2120,57,645,500,1420,5,1,11357712,241,354.17,1.15,12,0.05,6.00,1840.00,3700,20240508,-42.57,1610,20241209,31.99,2350,-9.57,20250421,1750,21.43,20250107,3700,-42.57,20240508,1610,31.99,20241209,0.00,Y,291810,500,56 억,,80240,N,N,0,N,00,N 20250508,151017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-25,5,-1.16,11392590,5316,18.17,2165,2165,2125,2800,1510,2155,2143.08,0.71,0,-1227,2208,2181,2133,2106,2058,2195,2120,57,645,500,1420,5,1,11357712,242,355.00,1.16,12,0.05,6.00,1840.00,3700,20240508,-42.43,1610,20241209,32.30,2350,-9.36,20250421,1750,21.71,20250107,3700,-42.43,20240508,1610,32.30,20241209,0.00,Y,291810,500,56 억,,80240,N,N,0,N,00,N 20250508,141013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-25,5,-1.16,11324545,5284,18.06,2165,2165,2130,2800,1510,2155,2143.18,0.71,0,-1226,2208,2181,2133,2106,2058,2195,2120,57,645,500,1420,5,1,11357712,242,355.00,1.16,12,0.05,6.00,1840.00,3700,20240508,-42.43,1610,20241209,32.30,2350,-9.36,20250421,1750,21.71,20250107,3700,-42.43,20240508,1610,32.30,20241209,0.00,Y,291810,500,56 억,,80240,N,N,0,N,00,N diff --git a/293480/price/prices-20250501.csv b/293480/price/prices-20250501.csv index aaeeb76d1901..fd4173a849f0 100644 --- a/293480/price/prices-20250501.csv +++ b/293480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161012,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11470,-80,5,-0.69,133967755,11707,141.42,11570,11570,11400,15010,8090,11550,11443.39,0.00,0,-1828,11756,11652,11526,11422,11296,11705,11475,89,3460,500,8540,10,1,17772946,2039,9.59,0.64,12,0.07,1196.00,18010.00,13580,20240507,-15.54,10050,20250325,14.13,11990,-4.34,20250423,10050,14.13,20250325,13480,-14.91,20240509,10050,14.13,20250325,0.68,Y,293480,500,88 억,,0,N,N,24,N,00,N +20250509,151023,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11430,-120,5,-1.04,129220745,11292,136.41,11570,11570,11400,15010,8090,11550,11443.57,0.00,0,-1668,11756,11652,11526,11422,11296,11705,11475,89,3460,500,8540,10,1,17772946,2031,9.56,0.63,12,0.06,1196.00,18010.00,13580,20240507,-15.83,10050,20250325,13.73,11990,-4.67,20250423,10050,13.73,20250325,13480,-15.21,20240509,10050,13.73,20250325,0.68,Y,293480,500,88 억,,0,N,N,0,N,00,N +20250509,141019,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11420,-130,5,-1.13,128341555,11215,135.48,11570,11570,11400,15010,8090,11550,11443.74,0.00,0,-1620,11756,11652,11526,11422,11296,11705,11475,89,3460,500,8540,10,1,17772946,2030,9.55,0.63,12,0.06,1196.00,18010.00,13580,20240507,-15.91,10050,20250325,13.63,11990,-4.75,20250423,10050,13.63,20250325,13480,-15.28,20240509,10050,13.63,20250325,0.68,Y,293480,500,88 억,,0,N,N,0,N,00,N +20250509,131018,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11430,-120,5,-1.04,119536825,10444,126.17,11570,11570,11400,15010,8090,11550,11445.50,0.00,0,-1550,11756,11652,11526,11422,11296,11705,11475,89,3460,500,8540,10,1,17772946,2031,9.56,0.63,12,0.06,1196.00,18010.00,13580,20240507,-15.83,10050,20250325,13.73,11990,-4.67,20250423,10050,13.73,20250325,13480,-15.21,20240509,10050,13.73,20250325,0.68,Y,293480,500,88 억,,0,N,N,0,N,00,N +20250509,121020,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11430,-120,5,-1.04,117342535,10252,123.85,11570,11570,11400,15010,8090,11550,11445.82,0.00,0,-1413,11756,11652,11526,11422,11296,11705,11475,89,3460,500,8540,10,1,17772946,2031,9.56,0.63,12,0.06,1196.00,18010.00,13580,20240507,-15.83,10050,20250325,13.73,11990,-4.67,20250423,10050,13.73,20250325,13480,-15.21,20240509,10050,13.73,20250325,0.68,Y,293480,500,88 억,,0,N,N,0,N,00,N +20250509,111015,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11430,-120,5,-1.04,110400325,9644,116.50,11570,11570,11400,15010,8090,11550,11447.57,0.00,0,-1378,11756,11652,11526,11422,11296,11705,11475,89,3460,500,8540,10,1,17772946,2031,9.56,0.63,12,0.05,1196.00,18010.00,13580,20240507,-15.83,10050,20250325,13.73,11990,-4.67,20250423,10050,13.73,20250325,13480,-15.21,20240509,10050,13.73,20250325,0.68,Y,293480,500,88 억,,0,N,N,0,N,00,N +20250509,101020,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11430,-120,5,-1.04,59957145,5241,63.31,11570,11570,11400,15010,8090,11550,11440.02,0.00,0,785,11756,11652,11526,11422,11296,11705,11475,89,3460,500,8540,10,1,17772946,2031,9.56,0.63,12,0.03,1196.00,18010.00,13580,20240507,-15.83,10050,20250325,13.73,11990,-4.67,20250423,10050,13.73,20250325,13480,-15.21,20240509,10050,13.73,20250325,0.68,Y,293480,500,88 억,,0,N,N,0,N,00,N +20250509,091023,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,-40,5,-0.35,3713000,321,3.88,11570,11570,11510,15010,8090,11550,11566.98,0.00,0,-316,11756,11652,11526,11422,11296,11705,11475,89,3460,500,8540,10,1,17772946,2046,9.62,0.64,12,0.00,1196.00,18010.00,13580,20240507,-15.24,10050,20250325,14.53,11990,-4.00,20250423,10050,14.53,20250325,13480,-14.61,20240509,10050,14.53,20250325,0.68,Y,293480,500,88 억,,0,N,N,0,N,00,N 20250508,161005,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,70,2,0.61,95078620,8278,48.37,11400,11630,11400,14920,8040,11480,11485.70,0.00,0,-619,11606,11542,11436,11372,11266,11565,11395,89,3440,500,8490,10,1,17772946,2053,9.66,0.64,12,0.05,1196.00,18010.00,13580,20240507,-14.95,10050,20250325,14.93,11990,-3.67,20250423,10050,14.93,20250325,13530,-14.63,20240508,10050,14.93,20250325,0.69,Y,293480,500,88 억,,0,N,N,4,N,00,N 20250508,151017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,30,2,0.26,92758610,8077,47.20,11400,11630,11400,14920,8040,11480,11484.29,0.00,0,-651,11606,11542,11436,11372,11266,11565,11395,89,3440,500,8490,10,1,17772946,2046,9.62,0.64,12,0.05,1196.00,18010.00,13580,20240507,-15.24,10050,20250325,14.53,11990,-4.00,20250423,10050,14.53,20250325,13530,-14.93,20240508,10050,14.53,20250325,0.69,Y,293480,500,88 억,,0,N,N,4,N,00,N 20250508,141013,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11500,20,2,0.17,82798740,7211,42.14,11400,11630,11400,14920,8040,11480,11482.28,0.00,0,-664,11606,11542,11436,11372,11266,11565,11395,89,3440,500,8490,10,1,17772946,2044,9.62,0.64,12,0.04,1196.00,18010.00,13580,20240507,-15.32,10050,20250325,14.43,11990,-4.09,20250423,10050,14.43,20250325,13530,-15.00,20240508,10050,14.43,20250325,0.69,Y,293480,500,88 억,,0,N,N,4,N,00,N diff --git a/293490/price/prices-20250501.csv b/293490/price/prices-20250501.csv index 4e75b0fc40e6..0278748d6b3b 100644 --- a/293490/price/prices-20250501.csv +++ b/293490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161012,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13880,20,2,0.14,1301840425,93585,36.51,13870,14100,13790,18010,9710,13860,13910.78,11.01,0,3195,14573,14216,14003,13646,13433,14110,13540,83,4150,100,10530,10,1,82866437,11502,-10.53,0.83,12,0.11,-1318.00,16763.00,23200,20240510,-40.17,12900,20250409,7.60,17250,-19.54,20250109,12900,7.60,20250409,23200,-40.17,20240510,12900,7.60,20250409,1.15,Y,293490,100,82 억,,9126973,N,N,29255,N,00,N +20250509,151023,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13890,30,2,0.22,1177436445,84623,33.01,13870,14100,13790,18010,9710,13860,13913.91,11.01,0,1056,14573,14216,14003,13646,13433,14110,13540,83,4150,100,10530,10,1,82866437,11510,-10.54,0.83,12,0.10,-1318.00,16763.00,23200,20240510,-40.13,12900,20250409,7.67,17250,-19.48,20250109,12900,7.67,20250409,23200,-40.13,20240510,12900,7.67,20250409,1.15,Y,293490,100,82 억,,9126973,N,N,43121,N,00,N +20250509,141019,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13870,10,2,0.07,1029308865,73946,28.84,13870,14100,13790,18010,9710,13860,13919.74,11.01,0,4582,14573,14216,14003,13646,13433,14110,13540,83,4150,100,10530,10,1,82866437,11494,-10.52,0.83,12,0.09,-1318.00,16763.00,23200,20240510,-40.22,12900,20250409,7.52,17250,-19.59,20250109,12900,7.52,20250409,23200,-40.22,20240510,12900,7.52,20250409,1.15,Y,293490,100,82 억,,9126973,N,N,43121,N,00,N +20250509,131018,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13880,20,2,0.14,914349495,65655,25.61,13870,14100,13790,18010,9710,13860,13926.58,11.01,0,4451,14573,14216,14003,13646,13433,14110,13540,83,4150,100,10530,10,1,82866437,11502,-10.53,0.83,12,0.08,-1318.00,16763.00,23200,20240510,-40.17,12900,20250409,7.60,17250,-19.54,20250109,12900,7.60,20250409,23200,-40.17,20240510,12900,7.60,20250409,1.15,Y,293490,100,82 억,,9126973,N,N,43121,N,00,N +20250509,121020,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13920,60,2,0.43,832569405,59769,23.31,13870,14100,13790,18010,9710,13860,13929.79,11.01,0,6072,14573,14216,14003,13646,13433,14110,13540,83,4150,100,10530,10,1,82866437,11535,-10.56,0.83,12,0.07,-1318.00,16763.00,23200,20240510,-40.00,12900,20250409,7.91,17250,-19.30,20250109,12900,7.91,20250409,23200,-40.00,20240510,12900,7.91,20250409,1.15,Y,293490,100,82 억,,9126973,N,N,43121,N,00,N +20250509,111016,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13870,10,2,0.07,698343255,50137,19.56,13870,14100,13790,18010,9710,13860,13928.70,11.01,0,4237,14573,14216,14003,13646,13433,14110,13540,83,4150,100,10530,10,1,82866437,11494,-10.52,0.83,12,0.06,-1318.00,16763.00,23200,20240510,-40.22,12900,20250409,7.52,17250,-19.59,20250109,12900,7.52,20250409,23200,-40.22,20240510,12900,7.52,20250409,1.15,Y,293490,100,82 억,,9126973,N,N,43121,N,00,N +20250509,101020,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13970,110,2,0.79,546114765,39198,15.29,13870,14100,13790,18010,9710,13860,13932.21,11.01,0,5582,14573,14216,14003,13646,13433,14110,13540,83,4150,100,10530,10,1,82866437,11576,-10.60,0.83,12,0.05,-1318.00,16763.00,23200,20240510,-39.78,12900,20250409,8.29,17250,-19.01,20250109,12900,8.29,20250409,23200,-39.78,20240510,12900,8.29,20250409,1.15,Y,293490,100,82 억,,9126973,N,N,43121,N,00,N +20250509,091023,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14100,240,2,1.73,170605750,12213,4.76,13870,14100,13790,18010,9710,13860,13969.19,11.01,0,5377,14573,14216,14003,13646,13433,14110,13540,83,4150,100,10530,10,1,82866437,11684,-10.70,0.84,12,0.01,-1318.00,16763.00,23200,20240510,-39.22,12900,20250409,9.30,17250,-18.26,20250109,12900,9.30,20250409,23200,-39.22,20240510,12900,9.30,20250409,1.15,Y,293490,100,82 억,,9126973,N,N,43121,N,00,N 20250508,161005,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13860,-500,5,-3.48,3561528240,256360,225.55,14360,14360,13790,18660,10060,14360,13892.68,11.05,0,-65763,14786,14572,14286,14072,13786,14430,13930,83,4300,100,10910,10,1,82866437,11485,-10.52,0.83,12,0.31,-1318.00,16763.00,23200,20240510,-40.26,12900,20250409,7.44,17250,-19.65,20250109,12900,7.44,20250409,23200,-40.26,20240510,12900,7.44,20250409,1.16,Y,293490,100,82 억,,9156811,N,N,43121,N,00,N 20250508,151017,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13840,-520,5,-3.62,2564337725,184429,162.26,14360,14360,13790,18660,10060,14360,13904.20,11.05,0,-62745,14786,14572,14286,14072,13786,14430,13930,83,4300,100,10910,10,1,82866437,11469,-10.50,0.83,12,0.22,-1318.00,16763.00,23200,20240510,-40.34,12900,20250409,7.29,17250,-19.77,20250109,12900,7.29,20250409,23200,-40.34,20240510,12900,7.29,20250409,1.16,Y,293490,100,82 억,,9156811,N,N,8768,N,00,N 20250508,141013,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13850,-510,5,-3.55,2178538310,156556,137.74,14360,14360,13790,18660,10060,14360,13915.39,11.05,0,-61618,14786,14572,14286,14072,13786,14430,13930,83,4300,100,10910,10,1,82866437,11477,-10.51,0.83,12,0.19,-1318.00,16763.00,23200,20240510,-40.30,12900,20250409,7.36,17250,-19.71,20250109,12900,7.36,20250409,23200,-40.30,20240510,12900,7.36,20250409,1.16,Y,293490,100,82 억,,9156811,N,N,8768,N,00,N diff --git a/293580/price/prices-20250501.csv b/293580/price/prices-20250501.csv index a04e396c3477..e2819466f3fa 100644 --- a/293580/price/prices-20250501.csv +++ b/293580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1600,22,2,1.39,7604277096,4782959,48.81,1580,1644,1528,2050,1105,1578,1589.85,0.49,0,-134153,1694,1635,1589,1530,1484,1613,1508,479,472,500,1000,1,1,94929950,1519,19.28,1.51,12,5.04,83.00,1062.00,2570,20250422,-37.74,860,20241203,86.05,2570,-37.74,20250422,983,62.77,20250401,2570,-37.74,20250422,860,86.05,20241203,2.88,Y,293580,500,478 억,,464737,N,N,40834,N,00,N +20250509,151023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1592,14,2,0.89,7179950019,4516687,46.09,1580,1644,1528,2050,1105,1578,1589.65,0.49,0,-109181,1694,1635,1589,1530,1484,1613,1508,479,472,500,1000,1,1,94929950,1511,19.18,1.50,12,4.76,83.00,1062.00,2570,20250422,-38.05,860,20241203,85.12,2570,-38.05,20250422,983,61.95,20250401,2570,-38.05,20250422,860,85.12,20241203,2.88,Y,293580,500,478 억,,464737,N,N,3475,N,00,N +20250509,141019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1547,-31,5,-1.96,5662656919,3561979,36.35,1580,1644,1528,2050,1105,1578,1589.75,0.49,0,-383540,1694,1635,1589,1530,1484,1613,1508,479,472,500,1000,1,1,94929950,1469,18.64,1.46,12,3.75,83.00,1062.00,2570,20250422,-39.81,860,20241203,79.88,2570,-39.81,20250422,983,57.38,20250401,2570,-39.81,20250422,860,79.88,20241203,2.88,Y,293580,500,478 억,,464737,N,N,3475,N,00,N +20250509,131018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1551,-27,5,-1.71,5377232811,3376501,34.46,1580,1644,1539,2050,1105,1578,1592.55,0.49,0,-395207,1694,1635,1589,1530,1484,1613,1508,479,472,500,1000,1,1,94929950,1472,18.69,1.46,12,3.56,83.00,1062.00,2570,20250422,-39.65,860,20241203,80.35,2570,-39.65,20250422,983,57.78,20250401,2570,-39.65,20250422,860,80.35,20241203,2.88,Y,293580,500,478 억,,464737,N,N,3475,N,00,N +20250509,121020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1569,-9,5,-0.57,4777866584,2990060,30.51,1580,1644,1550,2050,1105,1578,1597.93,0.49,0,-337748,1694,1635,1589,1530,1484,1613,1508,479,472,500,1000,1,1,94929950,1489,18.90,1.48,12,3.15,83.00,1062.00,2570,20250422,-38.95,860,20241203,82.44,2570,-38.95,20250422,983,59.61,20250401,2570,-38.95,20250422,860,82.44,20241203,2.88,Y,293580,500,478 억,,464737,N,N,3475,N,00,N +20250509,111016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1576,-2,5,-0.13,4500061051,2813234,28.71,1580,1644,1550,2050,1105,1578,1599.61,0.49,0,-304057,1694,1635,1589,1530,1484,1613,1508,479,472,500,1000,1,1,94929950,1496,18.99,1.48,12,2.96,83.00,1062.00,2570,20250422,-38.68,860,20241203,83.26,2570,-38.68,20250422,983,60.33,20250401,2570,-38.68,20250422,860,83.26,20241203,2.88,Y,293580,500,478 억,,464737,N,N,3475,N,00,N +20250509,101021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1581,3,2,0.19,3650761242,2271993,23.18,1580,1644,1579,2050,1105,1578,1606.87,0.49,0,-252275,1694,1635,1589,1530,1484,1613,1508,479,472,500,1000,1,1,94929950,1501,19.05,1.49,12,2.39,83.00,1062.00,2570,20250422,-38.48,860,20241203,83.84,2570,-38.48,20250422,983,60.83,20250401,2570,-38.48,20250422,860,83.84,20241203,2.88,Y,293580,500,478 억,,464737,N,N,3475,N,00,N +20250509,091023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1592,14,2,0.89,710684854,445555,4.55,1580,1617,1580,2050,1105,1578,1595.10,0.49,0,-101427,1694,1635,1589,1530,1484,1613,1508,479,472,500,1000,1,1,94929950,1511,19.18,1.50,12,0.47,83.00,1062.00,2570,20250422,-38.05,860,20241203,85.12,2570,-38.05,20250422,983,61.95,20250401,2570,-38.05,20250422,860,85.12,20241203,2.88,Y,293580,500,478 억,,464737,N,N,3475,N,00,N 20250508,161005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1578,-6,5,-0.38,15591810126,9723681,72.95,1589,1648,1543,2055,1109,1584,1603.51,1.09,0,-580284,1744,1663,1537,1456,1330,1704,1497,479,471,500,1010,1,1,94929950,1498,19.01,1.49,12,10.24,83.00,1062.00,2570,20250422,-38.60,860,20241203,83.49,2570,-38.60,20250422,983,60.53,20250401,2570,-38.60,20250422,860,83.49,20241203,2.85,Y,293580,500,478 억,,1036517,N,N,3475,N,00,N 20250508,151018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1591,7,2,0.44,15206090391,9479937,71.12,1589,1648,1543,2055,1109,1584,1604.04,1.09,0,-596626,1744,1663,1537,1456,1330,1704,1497,479,471,500,1010,1,1,94929950,1510,19.17,1.50,12,9.99,83.00,1062.00,2570,20250422,-38.09,860,20241203,85.00,2570,-38.09,20250422,983,61.85,20250401,2570,-38.09,20250422,860,85.00,20241203,2.85,Y,293580,500,478 억,,1036517,N,N,6364,N,00,N 20250508,141014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1618,34,2,2.15,11494201840,7187257,53.92,1589,1648,1543,2055,1109,1584,1599.26,1.09,0,-690755,1744,1663,1537,1456,1330,1704,1497,479,471,500,1010,1,1,94929950,1536,19.49,1.52,12,7.57,83.00,1062.00,2570,20250422,-37.04,860,20241203,88.14,2570,-37.04,20250422,983,64.60,20250401,2570,-37.04,20250422,860,88.14,20241203,2.85,Y,293580,500,478 억,,1036517,N,N,6364,N,00,N diff --git a/293780/price/prices-20250501.csv b/293780/price/prices-20250501.csv index a858e539d42d..58848fdb5c16 100644 --- a/293780/price/prices-20250501.csv +++ b/293780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,-70,5,-1.00,268959510,38759,141.35,7030,7050,6890,9120,4920,7020,6939.28,1.24,0,-9637,7260,7140,7020,6900,6780,7080,6840,134,2100,500,4910,10,1,26881360,1868,-6.30,3.45,12,0.14,-1103.00,2016.00,15490,20240711,-55.13,4930,20240527,40.97,9400,-26.06,20250214,6060,14.69,20250102,15490,-55.13,20240711,4930,40.97,20240527,0.36,Y,293780,500,134 억,,333015,N,N,5796,N,00,N +20250509,151024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,-30,5,-0.43,244024280,35197,128.36,7030,7050,6890,9120,4920,7020,6933.10,1.24,0,-8580,7260,7140,7020,6900,6780,7080,6840,134,2100,500,4910,10,1,26881360,1879,-6.34,3.47,12,0.13,-1103.00,2016.00,15490,20240711,-54.87,4930,20240527,41.78,9400,-25.64,20250214,6060,15.35,20250102,15490,-54.87,20240711,4930,41.78,20240527,0.36,Y,293780,500,134 억,,333015,N,N,2633,N,00,N +20250509,141020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,-80,5,-1.14,214002090,30889,112.65,7030,7030,6890,9120,4920,7020,6928.10,1.24,0,-8620,7260,7140,7020,6900,6780,7080,6840,134,2100,500,4910,10,1,26881360,1866,-6.29,3.44,12,0.11,-1103.00,2016.00,15490,20240711,-55.20,4930,20240527,40.77,9400,-26.17,20250214,6060,14.52,20250102,15490,-55.20,20240711,4930,40.77,20240527,0.36,Y,293780,500,134 억,,333015,N,N,2633,N,00,N +20250509,131018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6910,-110,5,-1.57,201634190,29102,106.13,7030,7030,6890,9120,4920,7020,6928.53,1.24,0,-7931,7260,7140,7020,6900,6780,7080,6840,134,2100,500,4910,10,1,26881360,1858,-6.26,3.43,12,0.11,-1103.00,2016.00,15490,20240711,-55.39,4930,20240527,40.16,9400,-26.49,20250214,6060,14.03,20250102,15490,-55.39,20240711,4930,40.16,20240527,0.36,Y,293780,500,134 억,,333015,N,N,2633,N,00,N +20250509,121020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6910,-110,5,-1.57,181551930,26198,95.54,7030,7030,6890,9120,4920,7020,6929.99,1.24,0,-6957,7260,7140,7020,6900,6780,7080,6840,134,2100,500,4910,10,1,26881360,1858,-6.26,3.43,12,0.10,-1103.00,2016.00,15490,20240711,-55.39,4930,20240527,40.16,9400,-26.49,20250214,6060,14.03,20250102,15490,-55.39,20240711,4930,40.16,20240527,0.36,Y,293780,500,134 억,,333015,N,N,2633,N,00,N +20250509,111016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6930,-90,5,-1.28,161821290,23343,85.13,7030,7030,6890,9120,4920,7020,6932.33,1.24,0,-6031,7260,7140,7020,6900,6780,7080,6840,134,2100,500,4910,10,1,26881360,1863,-6.28,3.44,12,0.09,-1103.00,2016.00,15490,20240711,-55.26,4930,20240527,40.57,9400,-26.28,20250214,6060,14.36,20250102,15490,-55.26,20240711,4930,40.57,20240527,0.36,Y,293780,500,134 억,,333015,N,N,2633,N,00,N +20250509,101021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6960,-60,5,-0.85,64788860,9312,33.96,7030,7030,6910,9120,4920,7020,6957.57,1.24,0,-6185,7260,7140,7020,6900,6780,7080,6840,134,2100,500,4910,10,1,26881360,1871,-6.31,3.45,12,0.03,-1103.00,2016.00,15490,20240711,-55.07,4930,20240527,41.18,9400,-25.96,20250214,6060,14.85,20250102,15490,-55.07,20240711,4930,41.18,20240527,0.36,Y,293780,500,134 억,,333015,N,N,2633,N,00,N +20250509,091024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,-70,5,-1.00,12612220,1815,6.62,7030,7030,6930,9120,4920,7020,6948.88,1.24,0,-741,7260,7140,7020,6900,6780,7080,6840,134,2100,500,4910,10,1,26881360,1868,-6.30,3.45,12,0.01,-1103.00,2016.00,15490,20240711,-55.13,4930,20240527,40.97,9400,-26.06,20250214,6060,14.69,20250102,15490,-55.13,20240711,4930,40.97,20240527,0.36,Y,293780,500,134 억,,333015,N,N,2633,N,00,N 20250508,161006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,80,2,1.15,190923050,27421,56.38,7140,7140,6900,9020,4860,6940,6962.66,1.29,0,-3250,7466,7202,7026,6762,6586,7115,6675,134,2080,500,4850,10,1,26881360,1887,-6.36,3.48,12,0.10,-1103.00,2016.00,15490,20240711,-54.68,4930,20240527,42.39,9400,-25.32,20250214,6060,15.84,20250102,15490,-54.68,20240711,4930,42.39,20240527,0.35,Y,293780,500,134 억,,347774,N,N,2633,N,00,N 20250508,151018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6970,30,2,0.43,165717830,23822,48.98,7140,7140,6900,9020,4860,6940,6956.50,1.29,0,-3304,7466,7202,7026,6762,6586,7115,6675,134,2080,500,4850,10,1,26881360,1874,-6.32,3.46,12,0.09,-1103.00,2016.00,15490,20240711,-55.00,4930,20240527,41.38,9400,-25.85,20250214,6060,15.02,20250102,15490,-55.00,20240711,4930,41.38,20240527,0.35,Y,293780,500,134 억,,347774,N,N,1269,N,00,N 20250508,141014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6960,20,2,0.29,153892500,22124,45.49,7140,7140,6900,9020,4860,6940,6955.91,1.29,0,-3415,7466,7202,7026,6762,6586,7115,6675,134,2080,500,4850,10,1,26881360,1871,-6.31,3.45,12,0.08,-1103.00,2016.00,15490,20240711,-55.07,4930,20240527,41.18,9400,-25.96,20250214,6060,14.85,20250102,15490,-55.07,20240711,4930,41.18,20240527,0.35,Y,293780,500,134 억,,347774,N,N,1269,N,00,N diff --git a/293940/price/prices-20250501.csv b/293940/price/prices-20250501.csv index b2af76cf7f11..a0d053af7e95 100644 --- a/293940/price/prices-20250501.csv +++ b/293940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161013,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5740,-60,5,-1.03,724114975,125296,228.40,5800,5860,5430,7540,4060,5800,5779.24,10.05,0,12054,5860,5830,5800,5770,5740,5815,5755,1209,1740,1000,4400,10,1,120940123,6942,0.00,0.00,09,0.10,0.00,0.00,6754,20240731,-15.01,5250,20241209,9.33,6210,-7.57,20250307,5290,8.51,20250409,6800,-15.59,20240731,5250,9.33,20241209,0.00,Y,293940,1000,1209 억,,12150440,N,N,4645,N,00,N +20250509,151024,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5760,-40,5,-0.69,689354235,119246,217.38,5800,5860,5430,7540,4060,5800,5780.94,10.05,0,15023,5860,5830,5800,5770,5740,5815,5755,1209,1740,1000,4400,10,1,120940123,6966,0.00,0.00,09,0.10,0.00,0.00,6754,20240731,-14.72,5250,20241209,9.71,6210,-7.25,20250307,5290,8.88,20250409,6800,-15.29,20240731,5250,9.71,20241209,0.00,Y,293940,1000,1209 억,,12150440,N,N,3777,N,00,N +20250509,141020,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5760,-40,5,-0.69,615252715,106373,193.91,5800,5860,5430,7540,4060,5800,5783.92,10.05,0,19946,5860,5830,5800,5770,5740,5815,5755,1209,1740,1000,4400,10,1,120940123,6966,0.00,0.00,09,0.09,0.00,0.00,6754,20240731,-14.72,5250,20241209,9.71,6210,-7.25,20250307,5290,8.88,20250409,6800,-15.29,20240731,5250,9.71,20241209,0.00,Y,293940,1000,1209 억,,12150440,N,N,3777,N,00,N +20250509,131019,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5770,-30,5,-0.52,574599430,99328,181.07,5800,5860,5430,7540,4060,5800,5784.87,10.05,0,21001,5860,5830,5800,5770,5740,5815,5755,1209,1740,1000,4400,10,1,120940123,6978,0.00,0.00,09,0.08,0.00,0.00,6754,20240731,-14.57,5250,20241209,9.90,6210,-7.09,20250307,5290,9.07,20250409,6800,-15.15,20240731,5250,9.90,20241209,0.00,Y,293940,1000,1209 억,,12150440,N,N,3777,N,00,N +20250509,121021,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5780,-20,5,-0.34,336277225,57935,105.61,5800,5860,5760,7540,4060,5800,5804.39,10.05,0,9985,5860,5830,5800,5770,5740,5815,5755,1209,1740,1000,4400,10,1,120940123,6990,0.00,0.00,09,0.05,0.00,0.00,6754,20240731,-14.42,5250,20241209,10.10,6210,-6.92,20250307,5290,9.26,20250409,6800,-15.00,20240731,5250,10.10,20241209,0.00,Y,293940,1000,1209 억,,12150440,N,N,3777,N,00,N +20250509,111016,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5790,-10,5,-0.17,253004570,43543,79.38,5800,5860,5770,7540,4060,5800,5810.45,10.05,0,10402,5860,5830,5800,5770,5740,5815,5755,1209,1740,1000,4400,10,1,120940123,7002,0.00,0.00,09,0.04,0.00,0.00,6754,20240731,-14.27,5250,20241209,10.29,6210,-6.76,20250307,5290,9.45,20250409,6800,-14.85,20240731,5250,10.29,20241209,0.00,Y,293940,1000,1209 억,,12150440,N,N,3777,N,00,N +20250509,101021,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5840,40,2,0.69,67357065,11559,21.07,5800,5860,5800,7540,4060,5800,5827.24,10.05,0,3637,5860,5830,5800,5770,5740,5815,5755,1209,1740,1000,4400,10,1,120940123,7063,0.00,0.00,09,0.01,0.00,0.00,6754,20240731,-13.53,5250,20241209,11.24,6210,-5.96,20250307,5290,10.40,20250409,6800,-14.12,20240731,5250,11.24,20241209,0.00,Y,293940,1000,1209 억,,12150440,N,N,3777,N,00,N +20250509,091024,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5820,20,2,0.34,10853120,1865,3.40,5800,5860,5800,7540,4060,5800,5819.37,10.05,0,-847,5860,5830,5800,5770,5740,5815,5755,1209,1740,1000,4400,10,1,120940123,7039,0.00,0.00,09,0.00,0.00,0.00,6754,20240731,-13.83,5250,20241209,10.86,6210,-6.28,20250307,5290,10.02,20250409,6800,-14.41,20240731,5250,10.86,20241209,0.00,Y,293940,1000,1209 억,,12150440,N,N,3777,N,00,N 20250508,161006,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5800,20,2,0.35,317491915,54848,44.37,5820,5830,5770,7510,4050,5780,5788.58,10.06,0,-6462,5933,5856,5803,5726,5673,5830,5700,1209,1730,1000,4390,10,1,120940123,7015,0.00,0.00,09,0.05,0.00,0.00,6754,20240731,-14.12,5250,20241209,10.48,6210,-6.60,20250307,5290,9.64,20250409,6800,-14.71,20240731,5250,10.48,20241209,0.00,Y,293940,1000,1209 억,,12163711,N,N,3777,N,00,N 20250508,151018,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5780,0,3,0.00,294935465,50951,41.22,5820,5830,5770,7510,4050,5780,5788.61,10.06,0,-6390,5933,5856,5803,5726,5673,5830,5700,1209,1730,1000,4390,10,1,120940123,6990,0.00,0.00,09,0.04,0.00,0.00,6754,20240731,-14.42,5250,20241209,10.10,6210,-6.92,20250307,5290,9.26,20250409,6800,-15.00,20240731,5250,10.10,20241209,0.00,Y,293940,1000,1209 억,,12163711,N,N,9738,N,00,N 20250508,141014,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5780,0,3,0.00,247858945,42808,34.63,5820,5830,5770,7510,4050,5780,5790.01,10.06,0,-7159,5933,5856,5803,5726,5673,5830,5700,1209,1730,1000,4390,10,1,120940123,6990,0.00,0.00,09,0.04,0.00,0.00,6754,20240731,-14.42,5250,20241209,10.10,6210,-6.92,20250307,5290,9.26,20250409,6800,-15.00,20240731,5250,10.10,20241209,0.00,Y,293940,1000,1209 억,,12163711,N,N,9738,N,00,N diff --git a/294090/price/prices-20250501.csv b/294090/price/prices-20250501.csv index 4e9b0f495864..9340b0b75e6c 100644 --- a/294090/price/prices-20250501.csv +++ b/294090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161013,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N +20250509,151024,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N +20250509,141020,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N +20250509,131019,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N +20250509,121021,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N +20250509,111017,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N +20250509,101021,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N +20250509,091024,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N 20250508,161006,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N 20250508,151018,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N 20250508,141014,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.33,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2889492,N,N,0,N,00,N diff --git a/294140/price/prices-20250501.csv b/294140/price/prices-20250501.csv index b22b364c35b0..0f6fe4fa2058 100644 --- a/294140/price/prices-20250501.csv +++ b/294140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,-100,5,-2.78,107703635,30508,137.51,3600,3620,3490,4680,2520,3600,3530.34,0.89,0,-5263,3786,3692,3616,3522,3446,3740,3570,105,1080,500,2160,5,1,21000000,735,-15.70,5.99,12,0.15,-223.00,584.00,6460,20240819,-45.82,2640,20240605,32.58,3980,-12.06,20250423,2660,31.58,20250204,6460,-45.82,20240819,2640,32.58,20240605,0.00,Y,294140,500,105 억,,187916,N,N,956,N,00,N +20250509,151024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3570,-30,5,-0.83,93976045,26599,119.89,3600,3620,3490,4680,2520,3600,3533.07,0.89,0,-4975,3786,3692,3616,3522,3446,3740,3570,105,1080,500,2160,5,1,21000000,750,-16.01,6.11,12,0.13,-223.00,584.00,6460,20240819,-44.74,2640,20240605,35.23,3980,-10.30,20250423,2660,34.21,20250204,6460,-44.74,20240819,2640,35.23,20240605,0.00,Y,294140,500,105 억,,187916,N,N,468,N,00,N +20250509,141020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3560,-40,5,-1.11,86686840,24548,110.65,3600,3620,3490,4680,2520,3600,3531.32,0.89,0,-4348,3786,3692,3616,3522,3446,3740,3570,105,1080,500,2160,5,1,21000000,748,-15.96,6.10,12,0.12,-223.00,584.00,6460,20240819,-44.89,2640,20240605,34.85,3980,-10.55,20250423,2660,33.83,20250204,6460,-44.89,20240819,2640,34.85,20240605,0.00,Y,294140,500,105 억,,187916,N,N,468,N,00,N +20250509,131019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3530,-70,5,-1.94,78976970,22371,100.83,3600,3620,3490,4680,2520,3600,3530.33,0.89,0,-3553,3786,3692,3616,3522,3446,3740,3570,105,1080,500,2160,5,1,21000000,741,-15.83,6.04,12,0.11,-223.00,584.00,6460,20240819,-45.36,2640,20240605,33.71,3980,-11.31,20250423,2660,32.71,20250204,6460,-45.36,20240819,2640,33.71,20240605,0.00,Y,294140,500,105 억,,187916,N,N,468,N,00,N +20250509,121021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3540,-60,5,-1.67,39824405,11189,50.43,3600,3620,3520,4680,2520,3600,3559.25,0.89,0,-5057,3786,3692,3616,3522,3446,3740,3570,105,1080,500,2160,5,1,21000000,743,-15.87,6.06,12,0.05,-223.00,584.00,6460,20240819,-45.20,2640,20240605,34.09,3980,-11.06,20250423,2660,33.08,20250204,6460,-45.20,20240819,2640,34.09,20240605,0.00,Y,294140,500,105 억,,187916,N,N,468,N,00,N +20250509,111017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3525,-75,5,-2.08,39010350,10959,49.40,3600,3620,3520,4680,2520,3600,3559.66,0.89,0,-4915,3786,3692,3616,3522,3446,3740,3570,105,1080,500,2160,5,1,21000000,740,-15.81,6.04,12,0.05,-223.00,584.00,6460,20240819,-45.43,2640,20240605,33.52,3980,-11.43,20250423,2660,32.52,20250204,6460,-45.43,20240819,2640,33.52,20240605,0.00,Y,294140,500,105 억,,187916,N,N,468,N,00,N +20250509,101022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3565,-35,5,-0.97,25244265,7069,31.86,3600,3620,3550,4680,2520,3600,3571.12,0.89,0,-2939,3786,3692,3616,3522,3446,3740,3570,105,1080,500,2160,5,1,21000000,749,-15.99,6.10,12,0.03,-223.00,584.00,6460,20240819,-44.81,2640,20240605,35.04,3980,-10.43,20250423,2660,34.02,20250204,6460,-44.81,20240819,2640,35.04,20240605,0.00,Y,294140,500,105 억,,187916,N,N,468,N,00,N +20250509,091024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3595,-5,5,-0.14,8401460,2332,10.51,3600,3620,3580,4680,2520,3600,3602.68,0.89,0,-1380,3786,3692,3616,3522,3446,3740,3570,105,1080,500,2160,5,1,21000000,755,-16.12,6.16,12,0.01,-223.00,584.00,6460,20240819,-44.35,2640,20240605,36.17,3980,-9.67,20250423,2660,35.15,20250204,6460,-44.35,20240819,2640,36.17,20240605,0.00,Y,294140,500,105 억,,187916,N,N,468,N,00,N 20250508,161006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,-50,5,-1.37,77308735,21558,30.36,3540,3710,3540,4745,2555,3650,3586.08,0.91,0,-4357,3863,3756,3633,3526,3403,3810,3580,105,1095,500,2190,5,1,21000000,756,-16.14,6.16,12,0.10,-223.00,584.00,6460,20240819,-44.27,2640,20240605,36.36,3980,-9.55,20250423,2660,35.34,20250204,6460,-44.27,20240819,2640,36.36,20240605,0.00,Y,294140,500,105 억,,191583,N,N,468,N,00,N 20250508,151019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3590,-60,5,-1.64,76213630,21254,29.93,3540,3710,3540,4745,2555,3650,3585.85,0.91,0,-4276,3863,3756,3633,3526,3403,3810,3580,105,1095,500,2190,5,1,21000000,754,-16.10,6.15,12,0.10,-223.00,584.00,6460,20240819,-44.43,2640,20240605,35.98,3980,-9.80,20250423,2660,34.96,20250204,6460,-44.43,20240819,2640,35.98,20240605,0.00,Y,294140,500,105 억,,191583,N,N,2887,N,00,N 20250508,141015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3605,-45,5,-1.23,75545695,21068,29.67,3540,3710,3540,4745,2555,3650,3585.80,0.91,0,-4209,3863,3756,3633,3526,3403,3810,3580,105,1095,500,2190,5,1,21000000,757,-16.17,6.17,12,0.10,-223.00,584.00,6460,20240819,-44.20,2640,20240605,36.55,3980,-9.42,20250423,2660,35.53,20250204,6460,-44.20,20240819,2640,36.55,20240605,0.00,Y,294140,500,105 억,,191583,N,N,2887,N,00,N diff --git a/294570/price/prices-20250501.csv b/294570/price/prices-20250501.csv index 604c0e42fcdf..d24e110afaeb 100644 --- a/294570/price/prices-20250501.csv +++ b/294570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161014,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21800,-1200,5,-5.22,3495412975,156366,21.77,22700,23000,21800,29900,16100,23000,22354.09,2.28,0,9556,25233,24116,23383,22266,21533,23750,21900,51,6900,500,16100,50,1,10254685,2236,14.17,1.51,12,1.52,1538.00,14437.00,27200,20250414,-19.85,10180,20240805,114.15,27200,-19.85,20250414,14940,45.92,20250204,27200,-19.85,20250414,10180,114.15,20240805,2.10,Y,294570,500,51 억,,233570,N,N,1690,N,00,N +20250509,151025,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22050,-950,5,-4.13,3344148200,149461,20.81,22700,23000,21800,29900,16100,23000,22374.13,2.28,0,10337,25233,24116,23383,22266,21533,23750,21900,51,6900,500,16100,50,1,10254685,2261,14.34,1.53,12,1.46,1538.00,14437.00,27200,20250414,-18.93,10180,20240805,116.60,27200,-18.93,20250414,14940,47.59,20250204,27200,-18.93,20250414,10180,116.60,20240805,2.10,Y,294570,500,51 억,,233570,N,N,9423,N,00,N +20250509,141021,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22150,-850,5,-3.70,2732384375,121673,16.94,22700,23000,22050,29900,16100,23000,22456.16,2.28,0,8779,25233,24116,23383,22266,21533,23750,21900,51,6900,500,16100,50,1,10254685,2271,14.40,1.53,12,1.19,1538.00,14437.00,27200,20250414,-18.57,10180,20240805,117.58,27200,-18.57,20250414,14940,48.26,20250204,27200,-18.57,20250414,10180,117.58,20240805,2.10,Y,294570,500,51 억,,233570,N,N,9423,N,00,N +20250509,131019,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22250,-750,5,-3.26,2437608375,108390,15.09,22700,23000,22050,29900,16100,23000,22488.58,2.28,0,7965,25233,24116,23383,22266,21533,23750,21900,51,6900,500,16100,50,1,10254685,2282,14.47,1.54,12,1.06,1538.00,14437.00,27200,20250414,-18.20,10180,20240805,118.57,27200,-18.20,20250414,14940,48.93,20250204,27200,-18.20,20250414,10180,118.57,20240805,2.10,Y,294570,500,51 억,,233570,N,N,9423,N,00,N +20250509,121022,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22300,-700,5,-3.04,2256062875,100235,13.96,22700,23000,22050,29900,16100,23000,22507.05,2.28,0,9945,25233,24116,23383,22266,21533,23750,21900,51,6900,500,16100,50,1,10254685,2287,14.50,1.54,12,0.98,1538.00,14437.00,27200,20250414,-18.01,10180,20240805,119.06,27200,-18.01,20250414,14940,49.26,20250204,27200,-18.01,20250414,10180,119.06,20240805,2.10,Y,294570,500,51 억,,233570,N,N,9423,N,00,N +20250509,111017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22350,-650,5,-2.83,2096598050,93106,12.96,22700,23000,22050,29900,16100,23000,22517.67,2.28,0,9028,25233,24116,23383,22266,21533,23750,21900,51,6900,500,16100,50,1,10254685,2292,14.53,1.55,12,0.91,1538.00,14437.00,27200,20250414,-17.83,10180,20240805,119.55,27200,-17.83,20250414,14940,49.60,20250204,27200,-17.83,20250414,10180,119.55,20240805,2.10,Y,294570,500,51 억,,233570,N,N,9423,N,00,N +20250509,101022,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22550,-450,5,-1.96,1614719650,71635,9.97,22700,23000,22050,29900,16100,23000,22540.03,2.28,0,10948,25233,24116,23383,22266,21533,23750,21900,51,6900,500,16100,50,1,10254685,2312,14.66,1.56,12,0.70,1538.00,14437.00,27200,20250414,-17.10,10180,20240805,121.51,27200,-17.10,20250414,14940,50.94,20250204,27200,-17.10,20250414,10180,121.51,20240805,2.10,Y,294570,500,51 억,,233570,N,N,9423,N,00,N +20250509,091025,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22700,-300,5,-1.30,884972700,39425,5.49,22700,22800,22050,29900,16100,23000,22445.02,2.28,0,6119,25233,24116,23383,22266,21533,23750,21900,51,6900,500,16100,50,1,10254685,2328,14.76,1.57,12,0.38,1538.00,14437.00,27200,20250414,-16.54,10180,20240805,122.99,27200,-16.54,20250414,14940,51.94,20250204,27200,-16.54,20250414,10180,122.99,20240805,2.10,Y,294570,500,51 억,,233570,N,N,9423,N,00,N 20250508,161007,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23000,150,2,0.66,16742845525,715085,84.94,23400,24500,22650,29700,16000,22850,23415.51,2.53,0,-20794,25530,24190,21760,20420,17990,24860,21090,51,6850,500,15990,50,1,10254685,2359,14.95,1.59,12,6.97,1538.00,14437.00,27200,20250414,-15.44,10180,20240805,125.93,27200,-15.44,20250414,14940,53.95,20250204,27200,-15.44,20250414,10180,125.93,20240805,2.19,Y,294570,500,51 억,,258932,N,N,9423,N,00,N 20250508,151019,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23050,200,2,0.88,16516480775,705262,83.78,23400,24500,22650,29700,16000,22850,23420.61,2.53,0,-24500,25530,24190,21760,20420,17990,24860,21090,51,6850,500,15990,50,1,10254685,2364,14.99,1.60,12,6.88,1538.00,14437.00,27200,20250414,-15.26,10180,20240805,126.42,27200,-15.26,20250414,14940,54.28,20250204,27200,-15.26,20250414,10180,126.42,20240805,2.19,Y,294570,500,51 억,,258932,N,N,6346,N,00,N 20250508,141015,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23100,250,2,1.09,15611544250,666248,79.14,23400,24500,22650,29700,16000,22850,23433.85,2.53,0,-23728,25530,24190,21760,20420,17990,24860,21090,51,6850,500,15990,50,1,10254685,2369,15.02,1.60,12,6.50,1538.00,14437.00,27200,20250414,-15.07,10180,20240805,126.92,27200,-15.07,20250414,14940,54.62,20250204,27200,-15.07,20250414,10180,126.92,20240805,2.19,Y,294570,500,51 억,,258932,N,N,6346,N,00,N diff --git a/294630/price/prices-20250501.csv b/294630/price/prices-20250501.csv index c61308a50648..238a90171b98 100644 --- a/294630/price/prices-20250501.csv +++ b/294630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-35,5,-1.27,298051076,109786,139.85,2740,2785,2700,3585,1935,2760,2714.83,1.16,0,-13956,2833,2796,2758,2721,2683,2815,2740,120,825,500,2040,5,1,23979459,653,-16.42,8.31,12,0.46,-166.00,328.00,5920,20240516,-53.97,2500,20250407,9.00,4200,-35.12,20250107,2500,9.00,20250407,5920,-53.97,20240516,2500,9.00,20250407,0.04,Y,294630,500,119 억,,278817,N,N,10601,N,00,N +20250509,151025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-40,5,-1.45,283968166,104616,133.27,2740,2785,2700,3585,1935,2760,2714.39,1.16,0,-12312,2833,2796,2758,2721,2683,2815,2740,120,825,500,2040,5,1,23979459,652,-16.39,8.29,12,0.44,-166.00,328.00,5920,20240516,-54.05,2500,20250407,8.80,4200,-35.24,20250107,2500,8.80,20250407,5920,-54.05,20240516,2500,8.80,20250407,0.04,Y,294630,500,119 억,,278817,N,N,6572,N,00,N +20250509,141021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-50,5,-1.81,257319880,94808,120.77,2740,2785,2700,3585,1935,2760,2714.12,1.16,0,-14495,2833,2796,2758,2721,2683,2815,2740,120,825,500,2040,5,1,23979459,650,-16.33,8.26,12,0.40,-166.00,328.00,5920,20240516,-54.22,2500,20250407,8.40,4200,-35.48,20250107,2500,8.40,20250407,5920,-54.22,20240516,2500,8.40,20250407,0.04,Y,294630,500,119 억,,278817,N,N,6572,N,00,N +20250509,131020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-45,5,-1.63,209179955,77067,98.17,2740,2785,2700,3585,1935,2760,2714.26,1.16,0,-14010,2833,2796,2758,2721,2683,2815,2740,120,825,500,2040,5,1,23979459,651,-16.36,8.28,12,0.32,-166.00,328.00,5920,20240516,-54.14,2500,20250407,8.60,4200,-35.36,20250107,2500,8.60,20250407,5920,-54.14,20240516,2500,8.60,20250407,0.04,Y,294630,500,119 억,,278817,N,N,6572,N,00,N +20250509,121022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-50,5,-1.81,179487895,66113,84.22,2740,2785,2700,3585,1935,2760,2714.87,1.16,0,-8240,2833,2796,2758,2721,2683,2815,2740,120,825,500,2040,5,1,23979459,650,-16.33,8.26,12,0.28,-166.00,328.00,5920,20240516,-54.22,2500,20250407,8.40,4200,-35.48,20250107,2500,8.40,20250407,5920,-54.22,20240516,2500,8.40,20250407,0.04,Y,294630,500,119 억,,278817,N,N,6572,N,00,N +20250509,111017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,-55,5,-1.99,161205635,59371,75.63,2740,2785,2700,3585,1935,2760,2715.23,1.16,0,-7915,2833,2796,2758,2721,2683,2815,2740,120,825,500,2040,5,1,23979459,649,-16.30,8.25,12,0.25,-166.00,328.00,5920,20240516,-54.31,2500,20250407,8.20,4200,-35.60,20250107,2500,8.20,20250407,5920,-54.31,20240516,2500,8.20,20250407,0.04,Y,294630,500,119 억,,278817,N,N,6572,N,00,N +20250509,101022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-40,5,-1.45,98812350,36333,46.28,2740,2785,2700,3585,1935,2760,2719.63,1.16,0,5247,2833,2796,2758,2721,2683,2815,2740,120,825,500,2040,5,1,23979459,652,-16.39,8.29,12,0.15,-166.00,328.00,5920,20240516,-54.05,2500,20250407,8.80,4200,-35.24,20250107,2500,8.80,20250407,5920,-54.05,20240516,2500,8.80,20250407,0.04,Y,294630,500,119 억,,278817,N,N,6572,N,00,N +20250509,091025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-30,5,-1.09,26661480,9835,12.53,2740,2785,2700,3585,1935,2760,2710.88,1.16,0,1733,2833,2796,2758,2721,2683,2815,2740,120,825,500,2040,5,1,23979459,655,-16.45,8.32,12,0.04,-166.00,328.00,5920,20240516,-53.89,2500,20250407,9.20,4200,-35.00,20250107,2500,9.20,20250407,5920,-53.89,20240516,2500,9.20,20250407,0.04,Y,294630,500,119 억,,278817,N,N,6572,N,00,N 20250508,161007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,15,2,0.55,216256439,78334,70.88,2720,2795,2720,3565,1925,2745,2760.70,1.08,0,20237,2908,2826,2763,2681,2618,2867,2722,120,820,500,2030,5,1,23979459,662,-16.63,8.41,12,0.33,-166.00,328.00,5920,20240516,-53.38,2500,20250407,10.40,4200,-34.29,20250107,2500,10.40,20250407,5920,-53.38,20240516,2500,10.40,20250407,0.04,Y,294630,500,119 억,,259221,N,N,6572,N,00,N 20250508,151019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,5,2,0.18,203747384,73801,66.77,2720,2795,2720,3565,1925,2745,2760.77,1.08,0,16813,2908,2826,2763,2681,2618,2867,2722,120,820,500,2030,5,1,23979459,659,-16.57,8.38,12,0.31,-166.00,328.00,5920,20240516,-53.55,2500,20250407,10.00,4200,-34.52,20250107,2500,10.00,20250407,5920,-53.55,20240516,2500,10.00,20250407,0.04,Y,294630,500,119 억,,259221,N,N,5330,N,00,N 20250508,141015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,0,3,0.00,166058244,60120,54.40,2720,2795,2720,3565,1925,2745,2762.11,1.08,0,8171,2908,2826,2763,2681,2618,2867,2722,120,820,500,2030,5,1,23979459,658,-16.54,8.37,12,0.25,-166.00,328.00,5920,20240516,-53.63,2500,20250407,9.80,4200,-34.64,20250107,2500,9.80,20250407,5920,-53.63,20240516,2500,9.80,20250407,0.04,Y,294630,500,119 억,,259221,N,N,5330,N,00,N diff --git a/294870/price/prices-20250501.csv b/294870/price/prices-20250501.csv index add3b81aff7d..6c90848c3da9 100644 --- a/294870/price/prices-20250501.csv +++ b/294870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161014,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,24800,-700,5,-2.75,3987779300,159802,109.74,25350,25350,24600,33150,17850,25500,24954.51,11.90,0,40836,26433,25966,25233,24766,24033,25600,24400,3295,7650,5000,18870,50,1,65907330,16345,10.50,0.52,12,0.24,2363.00,47572.00,28200,20240826,-12.06,15870,20250203,56.27,25800,-3.88,20250507,15870,56.27,20250203,28200,-12.06,20240826,15870,56.27,20250203,0.80,Y,294870,5000,3295 억,,7841444,N,N,2948,N,00,N +20250509,151025,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,24850,-650,5,-2.55,3789050500,151796,104.24,25350,25350,24600,33150,17850,25500,24961.46,11.90,0,40059,26433,25966,25233,24766,24033,25600,24400,3295,7650,5000,18870,50,1,65907330,16378,10.52,0.52,12,0.23,2363.00,47572.00,28200,20240826,-11.88,15870,20250203,56.58,25800,-3.68,20250507,15870,56.58,20250203,28200,-11.88,20240826,15870,56.58,20250203,0.80,Y,294870,5000,3295 억,,7841444,N,N,2913,N,00,N +20250509,141021,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25100,-400,5,-1.57,2803922650,112075,76.96,25350,25350,24800,33150,17850,25500,25018.27,11.90,0,27908,26433,25966,25233,24766,24033,25600,24400,3295,7650,5000,18870,50,1,65907330,16543,10.62,0.53,12,0.17,2363.00,47572.00,28200,20240826,-10.99,15870,20250203,58.16,25800,-2.71,20250507,15870,58.16,20250203,28200,-10.99,20240826,15870,58.16,20250203,0.80,Y,294870,5000,3295 억,,7841444,N,N,2913,N,00,N +20250509,131020,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25150,-350,5,-1.37,2607794950,104262,71.60,25350,25350,24800,33150,17850,25500,25011.94,11.90,0,26149,26433,25966,25233,24766,24033,25600,24400,3295,7650,5000,18870,50,1,65907330,16576,10.64,0.53,12,0.16,2363.00,47572.00,28200,20240826,-10.82,15870,20250203,58.48,25800,-2.52,20250507,15870,58.48,20250203,28200,-10.82,20240826,15870,58.48,20250203,0.80,Y,294870,5000,3295 억,,7841444,N,N,2913,N,00,N +20250509,121022,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25150,-350,5,-1.37,2439556600,97587,67.01,25350,25350,24800,33150,17850,25500,24998.79,11.90,0,23542,26433,25966,25233,24766,24033,25600,24400,3295,7650,5000,18870,50,1,65907330,16576,10.64,0.53,12,0.15,2363.00,47572.00,28200,20240826,-10.82,15870,20250203,58.48,25800,-2.52,20250507,15870,58.48,20250203,28200,-10.82,20240826,15870,58.48,20250203,0.80,Y,294870,5000,3295 억,,7841444,N,N,2913,N,00,N +20250509,111018,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,24950,-550,5,-2.16,1977986050,79144,54.35,25350,25350,24800,33150,17850,25500,24992.24,11.90,0,12012,26433,25966,25233,24766,24033,25600,24400,3295,7650,5000,18870,50,1,65907330,16444,10.56,0.52,12,0.12,2363.00,47572.00,28200,20240826,-11.52,15870,20250203,57.21,25800,-3.29,20250507,15870,57.21,20250203,28200,-11.52,20240826,15870,57.21,20250203,0.80,Y,294870,5000,3295 억,,7841444,N,N,2913,N,00,N +20250509,101022,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,24950,-550,5,-2.16,1245531450,49750,34.16,25350,25350,24800,33150,17850,25500,25035.81,11.90,0,3130,26433,25966,25233,24766,24033,25600,24400,3295,7650,5000,18870,50,1,65907330,16444,10.56,0.52,12,0.08,2363.00,47572.00,28200,20240826,-11.52,15870,20250203,57.21,25800,-3.29,20250507,15870,57.21,20250203,28200,-11.52,20240826,15870,57.21,20250203,0.80,Y,294870,5000,3295 억,,7841444,N,N,2913,N,00,N +20250509,091025,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25100,-400,5,-1.57,203749900,8113,5.57,25350,25350,25000,33150,17850,25500,25114.00,11.90,0,-1597,26433,25966,25233,24766,24033,25600,24400,3295,7650,5000,18870,50,1,65907330,16543,10.62,0.53,12,0.01,2363.00,47572.00,28200,20240826,-10.99,15870,20250203,58.16,25800,-2.71,20250507,15870,58.16,20250203,28200,-10.99,20240826,15870,58.16,20250203,0.80,Y,294870,5000,3295 억,,7841444,N,N,2913,N,00,N 20250508,161007,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25500,-100,5,-0.39,3656511975,145623,100.75,25550,25700,24500,33250,17950,25600,25109.44,11.88,0,3420,26366,25982,25416,25032,24466,26175,25225,3295,7650,5000,18940,50,1,65907330,16806,10.79,0.54,12,0.22,2363.00,47572.00,28200,20240826,-9.57,15870,20250203,60.68,25800,-1.16,20250507,15870,60.68,20250203,28200,-9.57,20240826,15870,60.68,20250203,0.81,Y,294870,5000,3295 억,,7827635,N,N,2913,N,00,N 20250508,151019,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,25300,-300,5,-1.17,3458470525,137832,95.36,25550,25700,24500,33250,17950,25600,25091.93,11.88,0,1506,26366,25982,25416,25032,24466,26175,25225,3295,7650,5000,18940,50,1,65907330,16675,10.71,0.53,12,0.21,2363.00,47572.00,28200,20240826,-10.28,15870,20250203,59.42,25800,-1.94,20250507,15870,59.42,20250203,28200,-10.28,20240826,15870,59.42,20250203,0.81,Y,294870,5000,3295 억,,7827635,N,N,5983,N,00,N 20250508,141015,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,24750,-850,5,-3.32,2367476525,94169,65.15,25550,25700,24500,33250,17950,25600,25140.72,11.88,0,-5616,26366,25982,25416,25032,24466,26175,25225,3295,7650,5000,18940,50,1,65907330,16312,10.47,0.52,12,0.14,2363.00,47572.00,28200,20240826,-12.23,15870,20250203,55.95,25800,-4.07,20250507,15870,55.95,20250203,28200,-12.23,20240826,15870,55.95,20250203,0.81,Y,294870,5000,3295 억,,7827635,N,N,5983,N,00,N diff --git a/295310/price/prices-20250501.csv b/295310/price/prices-20250501.csv index b40344af93e0..2ddd0f843c1f 100644 --- a/295310/price/prices-20250501.csv +++ b/295310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161015,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23800,1150,2,5.08,6454134550,273578,113.20,23000,24150,22700,29400,15900,22650,23591.55,2.63,0,-32675,24083,23366,22883,22166,21683,23725,22525,60,6750,500,15850,50,1,11901931,2833,-30.40,4.28,12,2.30,-783.00,5555.00,34250,20250214,-30.51,10460,20240718,127.53,34250,-30.51,20250214,16000,48.75,20250409,34250,-30.51,20250214,10460,127.53,20240718,6.01,Y,295310,500,59 억,,313427,N,N,4648,N,00,N +20250509,151025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23700,1050,2,4.64,6301300775,267138,110.54,23000,24150,22700,29400,15900,22650,23588.19,2.63,0,-30454,24083,23366,22883,22166,21683,23725,22525,60,6750,500,15850,50,1,11901931,2821,-30.27,4.27,12,2.24,-783.00,5555.00,34250,20250214,-30.80,10460,20240718,126.58,34250,-30.80,20250214,16000,48.12,20250409,34250,-30.80,20250214,10460,126.58,20240718,6.01,Y,295310,500,59 억,,313427,N,N,3410,N,00,N +20250509,141021,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23750,1100,2,4.86,5852023000,248153,102.68,23000,24150,22700,29400,15900,22650,23582.32,2.63,0,-26987,24083,23366,22883,22166,21683,23725,22525,60,6750,500,15850,50,1,11901931,2827,-30.33,4.28,12,2.08,-783.00,5555.00,34250,20250214,-30.66,10460,20240718,127.06,34250,-30.66,20250214,16000,48.44,20250409,34250,-30.66,20250214,10460,127.06,20240718,6.01,Y,295310,500,59 억,,313427,N,N,3410,N,00,N +20250509,131020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23700,1050,2,4.64,5468377950,231980,95.99,23000,24150,22700,29400,15900,22650,23572.63,2.63,0,-25848,24083,23366,22883,22166,21683,23725,22525,60,6750,500,15850,50,1,11901931,2821,-30.27,4.27,12,1.95,-783.00,5555.00,34250,20250214,-30.80,10460,20240718,126.58,34250,-30.80,20250214,16000,48.12,20250409,34250,-30.80,20250214,10460,126.58,20240718,6.01,Y,295310,500,59 억,,313427,N,N,3410,N,00,N +20250509,121022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23850,1200,2,5.30,4904126850,208235,86.16,23000,24150,22700,29400,15900,22650,23550.92,2.63,0,-30988,24083,23366,22883,22166,21683,23725,22525,60,6750,500,15850,50,1,11901931,2839,-30.46,4.29,12,1.75,-783.00,5555.00,34250,20250214,-30.36,10460,20240718,128.01,34250,-30.36,20250214,16000,49.06,20250409,34250,-30.36,20250214,10460,128.01,20240718,6.01,Y,295310,500,59 억,,313427,N,N,3410,N,00,N +20250509,111018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23450,800,2,3.53,3824576700,163022,67.45,23000,23800,22700,29400,15900,22650,23460.49,2.63,0,-31274,24083,23366,22883,22166,21683,23725,22525,60,6750,500,15850,50,1,11901931,2791,-29.95,4.22,12,1.37,-783.00,5555.00,34250,20250214,-31.53,10460,20240718,124.19,34250,-31.53,20250214,16000,46.56,20250409,34250,-31.53,20250214,10460,124.19,20240718,6.01,Y,295310,500,59 억,,313427,N,N,3410,N,00,N +20250509,101023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23500,850,2,3.75,1659149575,71271,29.49,23000,23600,22700,29400,15900,22650,23279.45,2.63,0,-3877,24083,23366,22883,22166,21683,23725,22525,60,6750,500,15850,50,1,11901931,2797,-30.01,4.23,12,0.60,-783.00,5555.00,34250,20250214,-31.39,10460,20240718,124.67,34250,-31.39,20250214,16000,46.88,20250409,34250,-31.39,20250214,10460,124.67,20240718,6.01,Y,295310,500,59 억,,313427,N,N,3410,N,00,N +20250509,091025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22700,50,2,0.22,80419550,3526,1.46,23000,23000,22700,29400,15900,22650,22807.59,2.63,0,-2223,24083,23366,22883,22166,21683,23725,22525,60,6750,500,15850,50,1,11901931,2702,-28.99,4.09,12,0.03,-783.00,5555.00,34250,20250214,-33.72,10460,20240718,117.02,34250,-33.72,20250214,16000,41.88,20250409,34250,-33.72,20250214,10460,117.02,20240718,6.01,Y,295310,500,59 억,,313427,N,N,3410,N,00,N 20250508,161007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22650,100,2,0.44,5560661825,241677,121.46,22450,23600,22400,29300,15800,22550,23008.65,2.97,0,-36539,23816,23182,22016,21382,20216,23500,21700,60,6750,500,15780,50,1,11901931,2696,-28.93,4.08,12,2.03,-783.00,5555.00,34250,20250214,-33.87,10460,20240718,116.54,34250,-33.87,20250214,16000,41.56,20250409,34250,-33.87,20250214,10460,116.54,20240718,5.98,Y,295310,500,59 억,,353858,N,N,3410,N,00,N 20250508,151020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22700,150,2,0.67,5499857675,238995,120.11,22450,23600,22400,29300,15800,22550,23012.44,2.97,0,-36129,23816,23182,22016,21382,20216,23500,21700,60,6750,500,15780,50,1,11901931,2702,-28.99,4.09,12,2.01,-783.00,5555.00,34250,20250214,-33.72,10460,20240718,117.02,34250,-33.72,20250214,16000,41.88,20250409,34250,-33.72,20250214,10460,117.02,20240718,5.98,Y,295310,500,59 억,,353858,N,N,9427,N,00,N 20250508,141016,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23050,500,2,2.22,4758604375,206416,103.74,22450,23600,22400,29300,15800,22550,23053.47,2.97,0,-35146,23816,23182,22016,21382,20216,23500,21700,60,6750,500,15780,50,1,11901931,2743,-29.44,4.15,12,1.73,-783.00,5555.00,34250,20250214,-32.70,10460,20240718,120.36,34250,-32.70,20250214,16000,44.06,20250409,34250,-32.70,20250214,10460,120.36,20240718,5.98,Y,295310,500,59 억,,353858,N,N,9427,N,00,N diff --git a/296160/price/prices-20250501.csv b/296160/price/prices-20250501.csv index 9c3746c872c7..81f3edb5fb10 100644 --- a/296160/price/prices-20250501.csv +++ b/296160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161015,57,100.00,KONEX,,,N,N,N,N, ,N,6630,140,2,2.16,94044950,14366,51.65,6580,6630,6390,7460,5520,6490,6546.36,4.10,0,0,6696,6592,6396,6292,6096,6645,6345,71,970,500,4540,10,1,14290193,947,-26.73,3.20,12,0.10,-248.00,2070.00,8490,20240715,-21.91,4515,20250206,46.84,6630,0.00,20250509,4515,46.84,20250206,8490,-21.91,20240715,4515,46.84,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N +20250509,151026,57,100.00,KONEX,,,N,N,N,N, ,N,6560,70,2,1.08,91785510,14025,50.42,6580,6630,6390,7460,5520,6490,6544.42,4.10,0,0,6696,6592,6396,6292,6096,6645,6345,71,970,500,4540,10,1,14290193,937,-26.45,3.17,12,0.10,-248.00,2070.00,8490,20240715,-22.73,4515,20250206,45.29,6630,-1.06,20250509,4515,45.29,20250206,8490,-22.73,20240715,4515,45.29,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N +20250509,141022,57,100.00,KONEX,,,N,N,N,N, ,N,6600,110,2,1.69,67520710,10362,37.25,6580,6630,6390,7460,5520,6490,6516.19,4.10,0,0,6696,6592,6396,6292,6096,6645,6345,71,970,500,4540,10,1,14290193,943,-26.61,3.19,12,0.07,-248.00,2070.00,8490,20240715,-22.26,4515,20250206,46.18,6630,-0.45,20250509,4515,46.18,20250206,8490,-22.26,20240715,4515,46.18,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N +20250509,131020,57,100.00,KONEX,,,N,N,N,N, ,N,6620,130,2,2.00,66276830,10174,36.58,6580,6630,6390,7460,5520,6490,6514.33,4.10,0,0,6696,6592,6396,6292,6096,6645,6345,71,970,500,4540,10,1,14290193,946,-26.69,3.20,12,0.07,-248.00,2070.00,8490,20240715,-22.03,4515,20250206,46.62,6630,-0.15,20250509,4515,46.62,20250206,8490,-22.03,20240715,4515,46.62,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N +20250509,121023,57,100.00,KONEX,,,N,N,N,N, ,N,6630,140,2,2.16,52405690,8074,29.03,6580,6630,6390,7460,5520,6490,6490.67,4.10,0,0,6696,6592,6396,6292,6096,6645,6345,71,970,500,4540,10,1,14290193,947,-26.73,3.20,12,0.06,-248.00,2070.00,8490,20240715,-21.91,4515,20250206,46.84,6630,0.00,20250509,4515,46.84,20250206,8490,-21.91,20240715,4515,46.84,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N +20250509,111018,57,100.00,KONEX,,,N,N,N,N, ,N,6450,-40,5,-0.62,23634170,3681,13.23,6580,6580,6390,7460,5520,6490,6420.58,4.10,0,0,6696,6592,6396,6292,6096,6645,6345,71,970,500,4540,10,1,14290193,922,-26.01,3.12,12,0.03,-248.00,2070.00,8490,20240715,-24.03,4515,20250206,42.86,6580,0.00,20250418,4515,42.86,20250206,8490,-24.03,20240715,4515,42.86,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N +20250509,101023,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-90,5,-1.39,10672480,1665,5.99,6580,6580,6390,7460,5520,6490,6409.90,4.10,0,0,6696,6592,6396,6292,6096,6645,6345,71,970,500,4540,10,1,14290193,915,-25.81,3.09,12,0.01,-248.00,2070.00,8490,20240715,-24.62,4515,20250206,41.75,6580,0.00,20250418,4515,41.75,20250206,8490,-24.62,20240715,4515,41.75,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N +20250509,091026,57,100.00,KONEX,,,N,N,N,N, ,N,6570,80,2,1.23,26310,4,0.01,6580,6580,6570,7460,5520,6490,6577.50,4.10,0,0,6696,6592,6396,6292,6096,6645,6345,71,970,500,4540,10,1,14290193,939,-26.49,3.17,12,0.00,-248.00,2070.00,8490,20240715,-22.61,4515,20250206,45.51,6580,0.00,20250418,4515,45.51,20250206,8490,-22.61,20240715,4515,45.51,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N 20250508,161008,57,100.00,KONEX,,,N,N,N,N, ,N,6490,180,2,2.85,176621940,27814,157.62,6430,6500,6200,7250,5370,6310,6350.11,4.10,0,0,6683,6496,6253,6066,5823,6590,6160,71,940,500,4410,10,1,14290193,927,-26.17,3.14,12,0.19,-248.00,2070.00,8490,20240715,-23.56,4515,20250206,43.74,6580,-1.37,20250418,4515,43.74,20250206,8490,-23.56,20240715,4515,43.74,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N 20250508,151020,57,100.00,KONEX,,,N,N,N,N, ,N,6490,180,2,2.85,165752940,26133,148.10,6430,6500,6200,7250,5370,6310,6342.67,4.10,0,0,6683,6496,6253,6066,5823,6590,6160,71,940,500,4410,10,1,14290193,927,-26.17,3.14,12,0.18,-248.00,2070.00,8490,20240715,-23.56,4515,20250206,43.74,6580,-1.37,20250418,4515,43.74,20250206,8490,-23.56,20240715,4515,43.74,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N 20250508,141016,57,100.00,KONEX,,,N,N,N,N, ,N,6400,90,2,1.43,120846680,19167,108.62,6430,6430,6200,7250,5370,6310,6304.93,4.10,0,0,6683,6496,6253,6066,5823,6590,6160,71,940,500,4410,10,1,14290193,915,-25.81,3.09,12,0.13,-248.00,2070.00,8490,20240715,-24.62,4515,20250206,41.75,6580,-2.74,20250418,4515,41.75,20250206,8490,-24.62,20240715,4515,41.75,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N diff --git a/296520/price/prices-20250501.csv b/296520/price/prices-20250501.csv index b5fa37fd8733..0c012cca78b6 100644 --- a/296520/price/prices-20250501.csv +++ b/296520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161015,54,100.00,KONEX,,,N,N,N,N, ,N,2140,275,1,14.75,49215,23,2300.00,2140,2140,2135,2140,1586,1865,2139.78,0.00,0,0,1865,1865,1865,1865,1865,1865,1865,23,275,500,1110,5,1,4667008,100,12.74,1.45,12,0.00,168.00,1479.00,2900,20240426,-26.21,559,20250218,282.83,2140,0.00,20250509,559,282.83,20250218,2250,-4.89,20240509,559,282.83,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,01,N +20250509,151026,54,100.00,KONEX,,,N,N,N,N, ,N,2140,275,1,14.75,49215,23,2300.00,2140,2140,2135,2140,1586,1865,2139.78,0.00,0,0,1865,1865,1865,1865,1865,1865,1865,23,275,500,1110,5,1,4667008,100,12.74,1.45,12,0.00,168.00,1479.00,2900,20240426,-26.21,559,20250218,282.83,2140,0.00,20250509,559,282.83,20250218,2250,-4.89,20240509,559,282.83,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,01,N +20250509,141022,54,100.00,KONEX,,,N,N,N,N, ,N,2140,275,1,14.75,42795,20,2000.00,2140,2140,2135,2140,1586,1865,2139.75,0.00,0,0,1865,1865,1865,1865,1865,1865,1865,23,275,500,1110,5,1,4667008,100,12.74,1.45,12,0.00,168.00,1479.00,2900,20240426,-26.21,559,20250218,282.83,2140,0.00,20250509,559,282.83,20250218,2250,-4.89,20240509,559,282.83,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,01,N +20250509,131021,54,100.00,KONEX,,,N,N,N,N, ,N,2140,275,1,14.75,42795,20,2000.00,2140,2140,2135,2140,1586,1865,2139.75,0.00,0,0,1865,1865,1865,1865,1865,1865,1865,23,275,500,1110,5,1,4667008,100,12.74,1.45,12,0.00,168.00,1479.00,2900,20240426,-26.21,559,20250218,282.83,2140,0.00,20250509,559,282.83,20250218,2250,-4.89,20240509,559,282.83,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,01,N +20250509,121023,54,100.00,KONEX,,,N,N,N,N, ,N,2140,275,1,14.75,36375,17,1700.00,2140,2140,2135,2140,1586,1865,2139.71,0.00,0,0,1865,1865,1865,1865,1865,1865,1865,23,275,500,1110,5,1,4667008,100,12.74,1.45,12,0.00,168.00,1479.00,2900,20240426,-26.21,559,20250218,282.83,2140,0.00,20250509,559,282.83,20250218,2250,-4.89,20240509,559,282.83,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,01,N +20250509,111018,54,100.00,KONEX,,,N,N,N,N, ,N,2140,275,1,14.75,29955,14,1400.00,2140,2140,2135,2140,1586,1865,2139.64,0.00,0,0,1865,1865,1865,1865,1865,1865,1865,23,275,500,1110,5,1,4667008,100,12.74,1.45,12,0.00,168.00,1479.00,2900,20240426,-26.21,559,20250218,282.83,2140,0.00,20250509,559,282.83,20250218,2250,-4.89,20240509,559,282.83,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,01,N +20250509,101023,54,100.00,KONEX,,,N,N,N,N, ,N,2140,275,1,14.75,14975,7,700.00,2140,2140,2135,2140,1586,1865,2139.29,0.00,0,0,1865,1865,1865,1865,1865,1865,1865,23,275,500,1110,5,1,4667008,100,12.74,1.45,12,0.00,168.00,1479.00,2900,20240426,-26.21,559,20250218,282.83,2140,0.00,20250509,559,282.83,20250218,2250,-4.89,20240509,559,282.83,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,01,N +20250509,091026,54,100.00,KONEX,,,N,N,N,N, ,N,2135,270,2,14.48,4275,2,200.00,2140,2140,2135,2140,1586,1865,2137.50,0.00,0,0,1865,1865,1865,1865,1865,1865,1865,23,275,500,1110,5,1,4667008,100,12.71,1.44,12,0.00,168.00,1479.00,2900,20240426,-26.38,559,20250218,281.93,2140,-0.23,20250509,559,281.93,20250218,2250,-5.11,20240509,559,281.93,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,01,N 20250508,161008,57,100.00,KONEX,,,N,N,N,N, ,N,1865,243,1,14.98,1865,1,7.69,1865,1865,1865,1865,1379,1622,1865.00,0.00,0,0,1902,1762,1482,1342,1062,1832,1412,23,243,500,970,1,1,4667008,87,11.10,1.26,12,0.00,168.00,1479.00,2900,20240426,-35.69,559,20250218,233.63,1867,-0.11,20250502,559,233.63,20250218,2250,-17.11,20240509,559,233.63,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N 20250508,151020,57,100.00,KONEX,,,N,N,N,N, ,N,1865,243,1,14.98,1865,1,7.69,1865,1865,1865,1865,1379,1622,1865.00,0.00,0,0,1902,1762,1482,1342,1062,1832,1412,23,243,500,970,1,1,4667008,87,11.10,1.26,12,0.00,168.00,1479.00,2900,20240426,-35.69,559,20250218,233.63,1867,-0.11,20250502,559,233.63,20250218,2250,-17.11,20240509,559,233.63,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N 20250508,141016,57,100.00,KONEX,,,N,N,N,N, ,N,1865,243,1,14.98,1865,1,7.69,1865,1865,1865,1865,1379,1622,1865.00,0.00,0,0,1902,1762,1482,1342,1062,1832,1412,23,243,500,970,1,1,4667008,87,11.10,1.26,12,0.00,168.00,1479.00,2900,20240426,-35.69,559,20250218,233.63,1867,-0.11,20250502,559,233.63,20250218,2250,-17.11,20240509,559,233.63,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N diff --git a/296640/price/prices-20250501.csv b/296640/price/prices-20250501.csv index aaa6e01eb539..79e9882680e2 100644 --- a/296640/price/prices-20250501.csv +++ b/296640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,80,2,1.08,125786340,16976,217.42,7420,7520,7310,9630,5190,7410,7409.66,2.88,0,-4389,7610,7510,7370,7270,7130,7560,7320,26,2220,500,4740,10,1,5178252,388,12.63,1.15,12,0.33,593.00,6514.00,9340,20240517,-19.81,5000,20241113,49.80,9240,-18.94,20250410,5700,31.40,20250203,9340,-19.81,20240517,5000,49.80,20241113,1.77,Y,296640,500,26 억,,149047,N,N,0,N,00,N +20250509,151026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,40,2,0.54,120672580,16293,208.67,7420,7520,7310,9630,5190,7410,7406.41,2.88,0,-4409,7610,7510,7370,7270,7130,7560,7320,26,2220,500,4740,10,1,5178252,386,12.56,1.14,12,0.31,593.00,6514.00,9340,20240517,-20.24,5000,20241113,49.00,9240,-19.37,20250410,5700,30.70,20250203,9340,-20.24,20240517,5000,49.00,20241113,1.77,Y,296640,500,26 억,,149047,N,N,0,N,00,N +20250509,141022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-70,5,-0.94,59426740,8078,103.46,7420,7480,7310,9630,5190,7410,7356.62,2.88,0,-2644,7610,7510,7370,7270,7130,7560,7320,26,2220,500,4740,10,1,5178252,380,12.38,1.13,12,0.16,593.00,6514.00,9340,20240517,-21.41,5000,20241113,46.80,9240,-20.56,20250410,5700,28.77,20250203,9340,-21.41,20240517,5000,46.80,20241113,1.77,Y,296640,500,26 억,,149047,N,N,0,N,00,N +20250509,131021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-40,5,-0.54,47020470,6389,81.83,7420,7480,7310,9630,5190,7410,7359.60,2.88,0,-2617,7610,7510,7370,7270,7130,7560,7320,26,2220,500,4740,10,1,5178252,382,12.43,1.13,12,0.12,593.00,6514.00,9340,20240517,-21.09,5000,20241113,47.40,9240,-20.24,20250410,5700,29.30,20250203,9340,-21.09,20240517,5000,47.40,20241113,1.77,Y,296640,500,26 억,,149047,N,N,0,N,00,N +20250509,121023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-70,5,-0.94,36933800,5010,64.16,7420,7480,7310,9630,5190,7410,7372.02,2.88,0,-2536,7610,7510,7370,7270,7130,7560,7320,26,2220,500,4740,10,1,5178252,380,12.38,1.13,12,0.10,593.00,6514.00,9340,20240517,-21.41,5000,20241113,46.80,9240,-20.56,20250410,5700,28.77,20250203,9340,-21.41,20240517,5000,46.80,20241113,1.77,Y,296640,500,26 억,,149047,N,N,0,N,00,N +20250509,111019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,-90,5,-1.21,32387400,4389,56.21,7420,7480,7320,9630,5190,7410,7379.22,2.88,0,-2408,7610,7510,7370,7270,7130,7560,7320,26,2220,500,4740,10,1,5178252,379,12.34,1.12,12,0.08,593.00,6514.00,9340,20240517,-21.63,5000,20241113,46.40,9240,-20.78,20250410,5700,28.42,20250203,9340,-21.63,20240517,5000,46.40,20241113,1.77,Y,296640,500,26 억,,149047,N,N,0,N,00,N +20250509,101023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-10,5,-0.13,30759010,4167,53.37,7420,7480,7320,9630,5190,7410,7381.57,2.88,0,-2322,7610,7510,7370,7270,7130,7560,7320,26,2220,500,4740,10,1,5178252,383,12.48,1.14,12,0.08,593.00,6514.00,9340,20240517,-20.77,5000,20241113,48.00,9240,-19.91,20250410,5700,29.82,20250203,9340,-20.77,20240517,5000,48.00,20241113,1.77,Y,296640,500,26 억,,149047,N,N,0,N,00,N +20250509,091026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,40,2,0.54,2132910,287,3.68,7420,7480,7385,9630,5190,7410,7431.74,2.88,0,-123,7610,7510,7370,7270,7130,7560,7320,26,2220,500,4740,10,1,5178252,386,12.56,1.14,12,0.01,593.00,6514.00,9340,20240517,-20.24,5000,20241113,49.00,9240,-19.37,20250410,5700,30.70,20250203,9340,-20.24,20240517,5000,49.00,20241113,1.77,Y,296640,500,26 억,,149047,N,N,0,N,00,N 20250508,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,110,2,1.51,57274865,7808,52.64,7340,7470,7230,9490,5110,7300,7335.41,2.89,0,-636,7566,7432,7216,7082,6866,7500,7150,26,2190,500,4670,10,1,5178252,384,12.50,1.14,12,0.15,593.00,6514.00,9340,20240517,-20.66,5000,20241113,48.20,9240,-19.81,20250410,5700,30.00,20250203,9340,-20.66,20240517,5000,48.20,20241113,1.77,Y,296640,500,26 억,,149855,N,N,0,N,00,N 20250508,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,140,2,1.92,53450255,7292,49.16,7340,7470,7230,9490,5110,7300,7329.99,2.89,0,-308,7566,7432,7216,7082,6866,7500,7150,26,2190,500,4670,10,1,5178252,385,12.55,1.14,12,0.14,593.00,6514.00,9340,20240517,-20.34,5000,20241113,48.80,9240,-19.48,20250410,5700,30.53,20250203,9340,-20.34,20240517,5000,48.80,20241113,1.77,Y,296640,500,26 억,,149855,N,N,0,N,00,N 20250508,141016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,60,2,0.82,39472050,5404,36.43,7340,7380,7230,9490,5110,7300,7304.23,2.89,0,-539,7566,7432,7216,7082,6866,7500,7150,26,2190,500,4670,10,1,5178252,381,12.41,1.13,12,0.10,593.00,6514.00,9340,20240517,-21.20,5000,20241113,47.20,9240,-20.35,20250410,5700,29.12,20250203,9340,-21.20,20240517,5000,47.20,20241113,1.77,Y,296640,500,26 억,,149855,N,N,0,N,00,N diff --git a/297090/price/prices-20250501.csv b/297090/price/prices-20250501.csv index efe04986c6b0..41e1a0aaf3b7 100644 --- a/297090/price/prices-20250501.csv +++ b/297090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,-130,5,-2.05,539727415,86008,31.73,6360,6460,6170,8250,4450,6350,6275.32,2.27,0,-3054,6610,6480,6260,6130,5910,6545,6195,136,1900,500,4440,10,1,27270000,1696,67.61,1.81,12,0.32,92.00,3441.00,8910,20240528,-30.19,3600,20241210,72.78,7760,-19.85,20250210,4270,45.67,20250409,8910,-30.19,20240528,3600,72.78,20241210,1.29,Y,297090,500,136 억,,619980,N,N,8515,N,00,N +20250509,151027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6210,-140,5,-2.20,514894645,82017,30.25,6360,6460,6170,8250,4450,6350,6277.90,2.27,0,-1257,6610,6480,6260,6130,5910,6545,6195,136,1900,500,4440,10,1,27270000,1693,67.50,1.80,12,0.30,92.00,3441.00,8910,20240528,-30.30,3600,20241210,72.50,7760,-19.97,20250210,4270,45.43,20250409,8910,-30.30,20240528,3600,72.50,20241210,1.29,Y,297090,500,136 억,,619980,N,N,11109,N,00,N +20250509,141022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,-150,5,-2.36,475076085,75601,27.89,6360,6460,6170,8250,4450,6350,6283.99,2.27,0,-1349,6610,6480,6260,6130,5910,6545,6195,136,1900,500,4440,10,1,27270000,1691,67.39,1.80,12,0.28,92.00,3441.00,8910,20240528,-30.42,3600,20241210,72.22,7760,-20.10,20250210,4270,45.20,20250409,8910,-30.42,20240528,3600,72.22,20241210,1.29,Y,297090,500,136 억,,619980,N,N,11109,N,00,N +20250509,131021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6210,-140,5,-2.20,407078365,64619,23.84,6360,6460,6190,8250,4450,6350,6299.67,2.27,0,-3242,6610,6480,6260,6130,5910,6545,6195,136,1900,500,4440,10,1,27270000,1693,67.50,1.80,12,0.24,92.00,3441.00,8910,20240528,-30.30,3600,20241210,72.50,7760,-19.97,20250210,4270,45.43,20250409,8910,-30.30,20240528,3600,72.50,20241210,1.29,Y,297090,500,136 억,,619980,N,N,11109,N,00,N +20250509,121023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6240,-110,5,-1.73,370461155,58721,21.66,6360,6460,6220,8250,4450,6350,6308.84,2.27,0,-2682,6610,6480,6260,6130,5910,6545,6195,136,1900,500,4440,10,1,27270000,1702,67.83,1.81,12,0.22,92.00,3441.00,8910,20240528,-29.97,3600,20241210,73.33,7760,-19.59,20250210,4270,46.14,20250409,8910,-29.97,20240528,3600,73.33,20241210,1.29,Y,297090,500,136 억,,619980,N,N,11109,N,00,N +20250509,111019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6240,-110,5,-1.73,339626305,53781,19.84,6360,6460,6220,8250,4450,6350,6314.99,2.27,0,-3312,6610,6480,6260,6130,5910,6545,6195,136,1900,500,4440,10,1,27270000,1702,67.83,1.81,12,0.20,92.00,3441.00,8910,20240528,-29.97,3600,20241210,73.33,7760,-19.59,20250210,4270,46.14,20250409,8910,-29.97,20240528,3600,73.33,20241210,1.29,Y,297090,500,136 억,,619980,N,N,11109,N,00,N +20250509,101024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,-90,5,-1.42,280275690,44285,16.34,6360,6460,6230,8250,4450,6350,6328.91,2.27,0,-1101,6610,6480,6260,6130,5910,6545,6195,136,1900,500,4440,10,1,27270000,1707,68.04,1.82,12,0.16,92.00,3441.00,8910,20240528,-29.74,3600,20241210,73.89,7760,-19.33,20250210,4270,46.60,20250409,8910,-29.74,20240528,3600,73.89,20241210,1.29,Y,297090,500,136 억,,619980,N,N,11109,N,00,N +20250509,091027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,0,3,0.00,116640090,18236,6.73,6360,6460,6330,8250,4450,6350,6396.14,2.27,0,-6231,6610,6480,6260,6130,5910,6545,6195,136,1900,500,4440,10,1,27270000,1732,69.02,1.85,12,0.07,92.00,3441.00,8910,20240528,-28.73,3600,20241210,76.39,7760,-18.17,20250210,4270,48.71,20250409,8910,-28.73,20240528,3600,76.39,20241210,1.29,Y,297090,500,136 억,,619980,N,N,11109,N,00,N 20250508,161008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,310,2,5.13,1692407855,271086,667.98,6090,6390,6040,7850,4230,6040,6243.05,2.27,0,3714,6180,6110,5970,5900,5760,6145,5935,136,1810,500,4220,10,1,27270000,1732,69.02,1.85,12,0.99,92.00,3441.00,8910,20240528,-28.73,3600,20241210,76.39,7760,-18.17,20250210,4270,48.71,20250409,8910,-28.73,20240528,3600,76.39,20241210,1.31,Y,297090,500,136 억,,618898,N,N,11109,N,00,N 20250508,151021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,300,2,4.97,1630620945,261340,643.96,6090,6390,6040,7850,4230,6040,6239.46,2.27,0,4632,6180,6110,5970,5900,5760,6145,5935,136,1810,500,4220,10,1,27270000,1729,68.91,1.84,12,0.96,92.00,3441.00,8910,20240528,-28.84,3600,20241210,76.11,7760,-18.30,20250210,4270,48.48,20250409,8910,-28.84,20240528,3600,76.11,20241210,1.31,Y,297090,500,136 억,,618898,N,N,100,N,00,N 20250508,141017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6240,200,2,3.31,1276085525,205168,505.55,6090,6390,6040,7850,4230,6040,6219.71,2.27,0,-1284,6180,6110,5970,5900,5760,6145,5935,136,1810,500,4220,10,1,27270000,1702,67.83,1.81,12,0.75,92.00,3441.00,8910,20240528,-29.97,3600,20241210,73.33,7760,-19.59,20250210,4270,46.14,20250409,8910,-29.97,20240528,3600,73.33,20241210,1.31,Y,297090,500,136 억,,618898,N,N,100,N,00,N diff --git a/297570/price/prices-20250501.csv b/297570/price/prices-20250501.csv index b0f04001fa37..dc0b3212e359 100644 --- a/297570/price/prices-20250501.csv +++ b/297570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,7,2,0.96,42117975,58302,195.75,727,734,713,945,509,727,722.41,0.72,0,7604,738,732,728,722,718,730,720,35,218,100,460,1,1,34621218,254,-61.17,0.63,12,0.17,-12.00,1166.00,1361,20240523,-46.07,575,20250327,27.65,1124,-34.70,20250402,575,27.65,20250327,1361,-46.07,20240523,575,27.65,20250327,0.06,Y,297570,100,34 억,,249611,N,N,0,N,00,N +20250509,151027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,3,2,0.41,40821964,56529,189.80,727,730,713,945,509,727,722.14,0.72,0,8066,738,732,728,722,718,730,720,35,218,100,460,1,1,34621218,253,-60.83,0.63,12,0.16,-12.00,1166.00,1361,20240523,-46.36,575,20250327,26.96,1124,-35.05,20250402,575,26.96,20250327,1361,-46.36,20240523,575,26.96,20250327,0.06,Y,297570,100,34 억,,249611,N,N,0,N,00,N +20250509,141023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,-4,5,-0.55,28018219,38879,130.54,727,727,713,945,509,727,720.65,0.72,0,-4278,738,732,728,722,718,730,720,35,218,100,460,1,1,34621218,250,-60.25,0.62,12,0.11,-12.00,1166.00,1361,20240523,-46.88,575,20250327,25.74,1124,-35.68,20250402,575,25.74,20250327,1361,-46.88,20240523,575,25.74,20250327,0.06,Y,297570,100,34 억,,249611,N,N,0,N,00,N +20250509,131021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-7,5,-0.96,26295035,36493,122.53,727,727,713,945,509,727,720.55,0.72,0,-3605,738,732,728,722,718,730,720,35,218,100,460,1,1,34621218,249,-60.00,0.62,12,0.11,-12.00,1166.00,1361,20240523,-47.10,575,20250327,25.22,1124,-35.94,20250402,575,25.22,20250327,1361,-47.10,20240523,575,25.22,20250327,0.06,Y,297570,100,34 억,,249611,N,N,0,N,00,N +20250509,121024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,-6,5,-0.83,23293624,32325,108.53,727,727,713,945,509,727,720.61,0.72,0,-3394,738,732,728,722,718,730,720,35,218,100,460,1,1,34621218,250,-60.08,0.62,12,0.09,-12.00,1166.00,1361,20240523,-47.02,575,20250327,25.39,1124,-35.85,20250402,575,25.39,20250327,1361,-47.02,20240523,575,25.39,20250327,0.06,Y,297570,100,34 억,,249611,N,N,0,N,00,N +20250509,111019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-7,5,-0.96,19647668,27252,91.50,727,727,713,945,509,727,720.96,0.72,0,-3221,738,732,728,722,718,730,720,35,218,100,460,1,1,34621218,249,-60.00,0.62,12,0.08,-12.00,1166.00,1361,20240523,-47.10,575,20250327,25.22,1124,-35.94,20250402,575,25.22,20250327,1361,-47.10,20240523,575,25.22,20250327,0.06,Y,297570,100,34 억,,249611,N,N,0,N,00,N +20250509,101024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,-12,5,-1.65,16051940,22231,74.64,727,727,713,945,509,727,722.05,0.72,0,-1894,738,732,728,722,718,730,720,35,218,100,460,1,1,34621218,248,-59.58,0.61,12,0.06,-12.00,1166.00,1361,20240523,-47.47,575,20250327,24.35,1124,-36.39,20250402,575,24.35,20250327,1361,-47.47,20240523,575,24.35,20250327,0.06,Y,297570,100,34 억,,249611,N,N,0,N,00,N +20250509,091027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,-9,5,-1.24,10263073,14143,47.49,727,727,716,945,509,727,725.66,0.72,0,-818,738,732,728,722,718,730,720,35,218,100,460,1,1,34621218,249,-59.83,0.62,12,0.04,-12.00,1166.00,1361,20240523,-47.24,575,20250327,24.87,1124,-36.12,20250402,575,24.87,20250327,1361,-47.24,20240523,575,24.87,20250327,0.06,Y,297570,100,34 억,,249611,N,N,0,N,00,N 20250508,161009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,727,-7,5,-0.95,21693104,29784,66.62,734,734,724,954,514,734,728.35,0.79,0,-1206,750,741,726,717,702,746,722,35,220,100,460,1,1,34621218,252,-60.58,0.62,12,0.09,-12.00,1166.00,1361,20240523,-46.58,575,20250327,26.43,1124,-35.32,20250402,575,26.43,20250327,1361,-46.58,20240523,575,26.43,20250327,0.09,Y,297570,100,34 억,,273521,N,N,0,N,00,N 20250508,151021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,726,-8,5,-1.09,18817438,25833,57.78,734,734,724,954,514,734,728.43,0.79,0,-1174,750,741,726,717,702,746,722,35,220,100,460,1,1,34621218,251,-60.50,0.62,12,0.07,-12.00,1166.00,1361,20240523,-46.66,575,20250327,26.26,1124,-35.41,20250402,575,26.26,20250327,1361,-46.66,20240523,575,26.26,20250327,0.09,Y,297570,100,34 억,,273521,N,N,0,N,00,N 20250508,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,728,-6,5,-0.82,16033891,22010,49.23,734,734,724,954,514,734,728.48,0.79,0,-942,750,741,726,717,702,746,722,35,220,100,460,1,1,34621218,252,-60.67,0.62,12,0.06,-12.00,1166.00,1361,20240523,-46.51,575,20250327,26.61,1124,-35.23,20250402,575,26.61,20250327,1361,-46.51,20240523,575,26.61,20250327,0.09,Y,297570,100,34 억,,273521,N,N,0,N,00,N diff --git a/297890/price/prices-20250501.csv b/297890/price/prices-20250501.csv index 5f44d8a469d5..722a3f0c9ad4 100644 --- a/297890/price/prices-20250501.csv +++ b/297890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161016,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2405,-35,5,-1.43,292451995,121598,105.08,2455,2455,2390,3170,1710,2440,2405.07,2.68,0,-60556,2516,2477,2451,2412,2386,2497,2432,368,730,500,1700,5,1,73140914,1759,-8.47,0.80,12,0.17,-284.00,3021.00,10500,20240628,-77.10,2045,20250409,17.60,3475,-30.79,20250107,2045,17.60,20250409,10500,-77.10,20240628,2045,17.60,20250409,4.82,Y,297890,500,367 억,,1961425,N,N,8763,N,00,N +20250509,151027,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2400,-40,5,-1.64,280672945,116698,100.85,2455,2455,2390,3170,1710,2440,2405.12,2.68,0,-61640,2516,2477,2451,2412,2386,2497,2432,368,730,500,1700,5,1,73140914,1755,-8.45,0.79,12,0.16,-284.00,3021.00,10500,20240628,-77.14,2045,20250409,17.36,3475,-30.94,20250107,2045,17.36,20250409,10500,-77.14,20240628,2045,17.36,20250409,4.82,Y,297890,500,367 억,,1961425,N,N,5693,N,00,N +20250509,141023,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2400,-40,5,-1.64,269982115,112249,97.00,2455,2455,2390,3170,1710,2440,2405.21,2.68,0,-61773,2516,2477,2451,2412,2386,2497,2432,368,730,500,1700,5,1,73140914,1755,-8.45,0.79,12,0.15,-284.00,3021.00,10500,20240628,-77.14,2045,20250409,17.36,3475,-30.94,20250107,2045,17.36,20250409,10500,-77.14,20240628,2045,17.36,20250409,4.82,Y,297890,500,367 억,,1961425,N,N,5693,N,00,N +20250509,131022,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2395,-45,5,-1.84,259004500,107680,93.06,2455,2455,2390,3170,1710,2440,2405.32,2.68,0,-59977,2516,2477,2451,2412,2386,2497,2432,368,730,500,1700,5,1,73140914,1752,-8.43,0.79,12,0.15,-284.00,3021.00,10500,20240628,-77.19,2045,20250409,17.11,3475,-31.08,20250107,2045,17.11,20250409,10500,-77.19,20240628,2045,17.11,20250409,4.82,Y,297890,500,367 억,,1961425,N,N,5693,N,00,N +20250509,121024,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2395,-45,5,-1.84,227161205,94400,81.58,2455,2455,2390,3170,1710,2440,2406.37,2.68,0,-50209,2516,2477,2451,2412,2386,2497,2432,368,730,500,1700,5,1,73140914,1752,-8.43,0.79,12,0.13,-284.00,3021.00,10500,20240628,-77.19,2045,20250409,17.11,3475,-31.08,20250107,2045,17.11,20250409,10500,-77.19,20240628,2045,17.11,20250409,4.82,Y,297890,500,367 억,,1961425,N,N,5693,N,00,N +20250509,111019,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2395,-45,5,-1.84,215304345,89461,77.31,2455,2455,2390,3170,1710,2440,2406.68,2.68,0,-46988,2516,2477,2451,2412,2386,2497,2432,368,730,500,1700,5,1,73140914,1752,-8.43,0.79,12,0.12,-284.00,3021.00,10500,20240628,-77.19,2045,20250409,17.11,3475,-31.08,20250107,2045,17.11,20250409,10500,-77.19,20240628,2045,17.11,20250409,4.82,Y,297890,500,367 억,,1961425,N,N,5693,N,00,N +20250509,101024,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2405,-35,5,-1.43,121632445,50406,43.56,2455,2455,2400,3170,1710,2440,2413.05,2.68,0,-37650,2516,2477,2451,2412,2386,2497,2432,368,730,500,1700,5,1,73140914,1759,-8.47,0.80,12,0.07,-284.00,3021.00,10500,20240628,-77.10,2045,20250409,17.60,3475,-30.79,20250107,2045,17.60,20250409,10500,-77.10,20240628,2045,17.60,20250409,4.82,Y,297890,500,367 억,,1961425,N,N,5693,N,00,N +20250509,091027,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2430,-10,5,-0.41,20069180,8254,7.13,2455,2455,2420,3170,1710,2440,2431.45,2.68,0,-4894,2516,2477,2451,2412,2386,2497,2432,368,730,500,1700,5,1,73140914,1777,-8.56,0.80,12,0.01,-284.00,3021.00,10500,20240628,-76.86,2045,20250409,18.83,3475,-30.07,20250107,2045,18.83,20250409,10500,-76.86,20240628,2045,18.83,20250409,4.82,Y,297890,500,367 억,,1961425,N,N,5693,N,00,N 20250508,161009,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2440,15,2,0.62,283119795,115716,131.39,2430,2490,2425,3150,1700,2425,2446.68,2.61,0,45094,2468,2446,2418,2396,2368,2450,2400,368,725,500,1690,5,1,73140914,1785,-8.59,0.81,12,0.16,-284.00,3021.00,10500,20240628,-76.76,2045,20250409,19.32,3475,-29.78,20250107,2045,19.32,20250409,10500,-76.76,20240628,2045,19.32,20250409,4.83,Y,297890,500,367 억,,1911310,N,N,5693,N,00,N 20250508,151021,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2440,15,2,0.62,264553795,108099,122.74,2430,2490,2425,3150,1700,2425,2447.33,2.61,0,43841,2468,2446,2418,2396,2368,2450,2400,368,725,500,1690,5,1,73140914,1785,-8.59,0.81,12,0.15,-284.00,3021.00,10500,20240628,-76.76,2045,20250409,19.32,3475,-29.78,20250107,2045,19.32,20250409,10500,-76.76,20240628,2045,19.32,20250409,4.83,Y,297890,500,367 억,,1911310,N,N,12276,N,00,N 20250508,141017,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2455,30,2,1.24,185142855,75494,85.72,2430,2490,2430,3150,1700,2425,2452.42,2.61,0,27344,2468,2446,2418,2396,2368,2450,2400,368,725,500,1690,5,1,73140914,1796,-8.64,0.81,12,0.10,-284.00,3021.00,10500,20240628,-76.62,2045,20250409,20.05,3475,-29.35,20250107,2045,20.05,20250409,10500,-76.62,20240628,2045,20.05,20250409,4.83,Y,297890,500,367 억,,1911310,N,N,12276,N,00,N diff --git a/298000/price/prices-20250501.csv b/298000/price/prices-20250501.csv index c938377038d5..722b279aa58d 100644 --- a/298000/price/prices-20250501.csv +++ b/298000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161017,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.32,Y,298000,5000,189 억,,90340,N,N,0,N,00,N +20250509,151027,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.32,Y,298000,5000,189 억,,90340,N,N,0,N,00,N +20250509,141023,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.32,Y,298000,5000,189 억,,90340,N,N,0,N,00,N +20250509,131022,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.32,Y,298000,5000,189 억,,90340,N,N,0,N,00,N +20250509,121024,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.32,Y,298000,5000,189 억,,90340,N,N,0,N,00,N +20250509,111020,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.32,Y,298000,5000,189 억,,90340,N,N,0,N,00,N +20250509,101025,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.32,Y,298000,5000,189 억,,90340,N,N,0,N,00,N +20250509,091027,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.32,Y,298000,5000,189 억,,90340,N,N,0,N,00,N 20250508,161009,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.32,Y,298000,5000,189 억,,90340,N,N,0,N,00,N 20250508,151021,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.32,Y,298000,5000,189 억,,90340,N,N,0,N,00,N 20250508,141017,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.32,Y,298000,5000,189 억,,90340,N,N,0,N,00,N diff --git a/298020/price/prices-20250501.csv b/298020/price/prices-20250501.csv index b92da135eb29..40d9fdb6002a 100644 --- a/298020/price/prices-20250501.csv +++ b/298020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161017,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237000,-2000,5,-0.84,3208901000,13337,128.75,239000,245000,235500,310500,167500,239000,240602.76,17.75,0,4156,247666,243332,240666,236332,233666,242500,235500,216,71500,5000,167300,500,1,4327682,10257,7.62,0.70,12,0.31,31089.00,337811.00,421500,20240517,-43.77,186500,20250409,27.08,249500,-5.01,20250310,186500,27.08,20250409,421500,-43.77,20240517,186500,27.08,20250409,0.82,Y,298020,5000,216 억,,768133,N,N,303,N,00,N +20250509,151028,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236000,-3000,5,-1.26,3028286500,12574,121.38,239000,245000,235500,310500,167500,239000,240837.16,17.75,0,3828,247666,243332,240666,236332,233666,242500,235500,216,71500,5000,167300,500,1,4327682,10213,7.59,0.70,12,0.29,31089.00,337811.00,421500,20240517,-44.01,186500,20250409,26.54,249500,-5.41,20250310,186500,26.54,20250409,421500,-44.01,20240517,186500,26.54,20250409,0.82,Y,298020,5000,216 억,,768133,N,N,202,N,00,N +20250509,141024,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240000,1000,2,0.42,2370432000,9804,94.64,239000,245000,237000,310500,167500,239000,241782.13,17.75,0,3454,247666,243332,240666,236332,233666,242500,235500,216,71500,5000,167300,500,1,4327682,10386,7.72,0.71,12,0.23,31089.00,337811.00,421500,20240517,-43.06,186500,20250409,28.69,249500,-3.81,20250310,186500,28.69,20250409,421500,-43.06,20240517,186500,28.69,20250409,0.82,Y,298020,5000,216 억,,768133,N,N,202,N,00,N +20250509,131022,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,242500,3500,2,1.46,2185668000,9038,87.25,239000,245000,237000,310500,167500,239000,241830.94,17.75,0,3503,247666,243332,240666,236332,233666,242500,235500,216,71500,5000,167300,500,1,4327682,10495,7.80,0.72,12,0.21,31089.00,337811.00,421500,20240517,-42.47,186500,20250409,30.03,249500,-2.81,20250310,186500,30.03,20250409,421500,-42.47,20240517,186500,30.03,20250409,0.82,Y,298020,5000,216 억,,768133,N,N,202,N,00,N +20250509,121024,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,244000,5000,2,2.09,2023443750,8369,80.79,239000,245000,237000,310500,167500,239000,241778.44,17.75,0,3661,247666,243332,240666,236332,233666,242500,235500,216,71500,5000,167300,500,1,4327682,10560,7.85,0.72,12,0.19,31089.00,337811.00,421500,20240517,-42.11,186500,20250409,30.83,249500,-2.20,20250310,186500,30.83,20250409,421500,-42.11,20240517,186500,30.83,20250409,0.82,Y,298020,5000,216 억,,768133,N,N,202,N,00,N +20250509,111020,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,243000,4000,2,1.67,1799782750,7451,71.93,239000,245000,237000,310500,167500,239000,241549.15,17.75,0,3612,247666,243332,240666,236332,233666,242500,235500,216,71500,5000,167300,500,1,4327682,10516,7.82,0.72,12,0.17,31089.00,337811.00,421500,20240517,-42.35,186500,20250409,30.29,249500,-2.61,20250310,186500,30.29,20250409,421500,-42.35,20240517,186500,30.29,20250409,0.82,Y,298020,5000,216 억,,768133,N,N,202,N,00,N +20250509,101025,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,243000,4000,2,1.67,1143479250,4753,45.88,239000,245000,237000,310500,167500,239000,240580.53,17.75,0,1644,247666,243332,240666,236332,233666,242500,235500,216,71500,5000,167300,500,1,4327682,10516,7.82,0.72,12,0.11,31089.00,337811.00,421500,20240517,-42.35,186500,20250409,30.29,249500,-2.61,20250310,186500,30.29,20250409,421500,-42.35,20240517,186500,30.29,20250409,0.82,Y,298020,5000,216 억,,768133,N,N,202,N,00,N +20250509,091028,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,500,2,0.21,126947000,532,5.14,239000,240000,237000,310500,167500,239000,238622.18,17.75,0,81,247666,243332,240666,236332,233666,242500,235500,216,71500,5000,167300,500,1,4327682,10365,7.70,0.71,12,0.01,31089.00,337811.00,421500,20240517,-43.18,186500,20250409,28.42,249500,-4.01,20250310,186500,28.42,20250409,421500,-43.18,20240517,186500,28.42,20250409,0.82,Y,298020,5000,216 억,,768133,N,N,202,N,00,N 20250508,161009,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239000,0,3,0.00,2501259250,10359,130.65,239000,245000,238000,310500,167500,239000,241458.07,17.74,0,2548,248666,243832,238666,233832,228666,241250,231250,216,71500,5000,167300,500,1,4327682,10343,7.69,0.71,12,0.24,31089.00,337811.00,421500,20240517,-43.30,186500,20250409,28.15,249500,-4.21,20250310,186500,28.15,20250409,421500,-43.30,20240517,186500,28.15,20250409,0.84,Y,298020,5000,216 억,,767671,N,N,202,N,00,N 20250508,151022,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,241000,2000,2,0.84,2000796750,8266,104.25,239000,245000,238000,310500,167500,239000,242051.39,17.74,0,2354,248666,243832,238666,233832,228666,241250,231250,216,71500,5000,167300,500,1,4327682,10430,7.75,0.71,12,0.19,31089.00,337811.00,421500,20240517,-42.82,186500,20250409,29.22,249500,-3.41,20250310,186500,29.22,20250409,421500,-42.82,20240517,186500,29.22,20250409,0.84,Y,298020,5000,216 억,,767671,N,N,296,N,00,N 20250508,141018,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,241000,2000,2,0.84,1625282500,6706,84.58,239000,245000,238000,310500,167500,239000,242362.44,17.74,0,1743,248666,243832,238666,233832,228666,241250,231250,216,71500,5000,167300,500,1,4327682,10430,7.75,0.71,12,0.15,31089.00,337811.00,421500,20240517,-42.82,186500,20250409,29.22,249500,-3.41,20250310,186500,29.22,20250409,421500,-42.82,20240517,186500,29.22,20250409,0.84,Y,298020,5000,216 억,,767671,N,N,296,N,00,N diff --git a/298040/price/prices-20250501.csv b/298040/price/prices-20250501.csv index 11a185ec3f29..ac63e3056797 100644 --- a/298040/price/prices-20250501.csv +++ b/298040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161017,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,518000,-19000,5,-3.54,32406477000,63171,75.72,524000,524000,505000,698000,376000,537000,512994.76,15.93,0,-4408,564333,550666,528333,514666,492333,557500,521500,466,161000,5000,386640,1000,1,9324548,48301,21.70,2.53,12,0.68,23876.00,204753.00,549000,20250206,-5.65,231000,20240805,124.24,549000,-5.65,20250206,382000,35.60,20250409,549000,-5.65,20250206,231000,124.24,20240805,0.50,Y,298040,5000,466 억,,1485446,N,N,5536,N,00,N +20250509,151028,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,516000,-21000,5,-3.91,31123140000,60690,72.75,524000,524000,505000,698000,376000,537000,512821.55,15.93,0,-4629,564333,550666,528333,514666,492333,557500,521500,466,161000,5000,386640,1000,1,9324548,48115,21.61,2.52,12,0.65,23876.00,204753.00,549000,20250206,-6.01,231000,20240805,123.38,549000,-6.01,20250206,382000,35.08,20250409,549000,-6.01,20250206,231000,123.38,20240805,0.50,Y,298040,5000,466 억,,1485446,N,N,3544,N,00,N +20250509,141024,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,516000,-21000,5,-3.91,27026934500,52744,63.22,524000,524000,505000,698000,376000,537000,512417.23,15.93,0,-5423,564333,550666,528333,514666,492333,557500,521500,466,161000,5000,386640,1000,1,9324548,48115,21.61,2.52,12,0.57,23876.00,204753.00,549000,20250206,-6.01,231000,20240805,123.38,549000,-6.01,20250206,382000,35.08,20250409,549000,-6.01,20250206,231000,123.38,20240805,0.50,Y,298040,5000,466 억,,1485446,N,N,3544,N,00,N +20250509,131022,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,510000,-27000,5,-5.03,23262904000,45411,54.43,524000,524000,505000,698000,376000,537000,512274.65,15.93,0,-6260,564333,550666,528333,514666,492333,557500,521500,466,161000,5000,386640,1000,1,9324548,47555,21.36,2.49,12,0.49,23876.00,204753.00,549000,20250206,-7.10,231000,20240805,120.78,549000,-7.10,20250206,382000,33.51,20250409,549000,-7.10,20250206,231000,120.78,20240805,0.50,Y,298040,5000,466 억,,1485446,N,N,3544,N,00,N +20250509,121025,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,507000,-30000,5,-5.59,21150329500,41254,49.45,524000,524000,505000,698000,376000,537000,512685.55,15.93,0,-6527,564333,550666,528333,514666,492333,557500,521500,466,161000,5000,386640,1000,1,9324548,47275,21.23,2.48,12,0.44,23876.00,204753.00,549000,20250206,-7.65,231000,20240805,119.48,549000,-7.65,20250206,382000,32.72,20250409,549000,-7.65,20250206,231000,119.48,20240805,0.50,Y,298040,5000,466 억,,1485446,N,N,3544,N,00,N +20250509,111020,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,508000,-29000,5,-5.40,18591278500,36209,43.40,524000,524000,505000,698000,376000,537000,513443.58,15.93,0,-5938,564333,550666,528333,514666,492333,557500,521500,466,161000,5000,386640,1000,1,9324548,47369,21.28,2.48,12,0.39,23876.00,204753.00,549000,20250206,-7.47,231000,20240805,119.91,549000,-7.47,20250206,382000,32.98,20250409,549000,-7.47,20250206,231000,119.91,20240805,0.50,Y,298040,5000,466 억,,1485446,N,N,3544,N,00,N +20250509,101025,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,508000,-29000,5,-5.40,13443200500,26088,31.27,524000,524000,507000,698000,376000,537000,515302.07,15.93,0,-4197,564333,550666,528333,514666,492333,557500,521500,466,161000,5000,386640,1000,1,9324548,47369,21.28,2.48,12,0.28,23876.00,204753.00,549000,20250206,-7.47,231000,20240805,119.91,549000,-7.47,20250206,382000,32.98,20250409,549000,-7.47,20250206,231000,119.91,20240805,0.50,Y,298040,5000,466 억,,1485446,N,N,3544,N,00,N +20250509,091028,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,519000,-18000,5,-3.35,3322935000,6415,7.69,524000,524000,513000,698000,376000,537000,517994.54,15.93,0,-1697,564333,550666,528333,514666,492333,557500,521500,466,161000,5000,386640,1000,1,9324548,48394,21.74,2.53,12,0.07,23876.00,204753.00,549000,20250206,-5.46,231000,20240805,124.68,549000,-5.46,20250206,382000,35.86,20250409,549000,-5.46,20250206,231000,124.68,20240805,0.50,Y,298040,5000,466 억,,1485446,N,N,3544,N,00,N 20250508,161010,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,537000,21000,2,4.07,44029015000,83428,143.17,519000,542000,506000,670000,362000,516000,527745.55,15.78,0,9822,536666,526332,515666,505332,494666,521000,500000,466,154000,5000,371520,1000,1,9324548,50073,22.49,2.62,12,0.89,23876.00,204753.00,549000,20250206,-2.19,231000,20240805,132.47,549000,-2.19,20250206,382000,40.58,20250409,549000,-2.19,20250206,231000,132.47,20240805,0.55,Y,298040,5000,466 억,,1471839,N,N,3544,N,00,N 20250508,151022,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,536000,20000,2,3.88,39708855500,75380,129.36,519000,542000,506000,670000,362000,516000,526782.38,15.78,0,12687,536666,526332,515666,505332,494666,521000,500000,466,154000,5000,371520,1000,1,9324548,49980,22.45,2.62,12,0.81,23876.00,204753.00,549000,20250206,-2.37,231000,20240805,132.03,549000,-2.37,20250206,382000,40.31,20250409,549000,-2.37,20250206,231000,132.03,20240805,0.55,Y,298040,5000,466 억,,1471839,N,N,4020,N,00,N 20250508,141018,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,537000,21000,2,4.07,31948760000,60891,104.49,519000,542000,506000,670000,362000,516000,524687.72,15.78,0,13911,536666,526332,515666,505332,494666,521000,500000,466,154000,5000,371520,1000,1,9324548,50073,22.49,2.62,12,0.65,23876.00,204753.00,549000,20250206,-2.19,231000,20240805,132.47,549000,-2.19,20250206,382000,40.58,20250409,549000,-2.19,20250206,231000,132.47,20240805,0.55,Y,298040,5000,466 억,,1471839,N,N,4020,N,00,N diff --git a/298050/price/prices-20250501.csv b/298050/price/prices-20250501.csv index eaf892bc2b29..59b1cc2860bb 100644 --- a/298050/price/prices-20250501.csv +++ b/298050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161017,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,191300,3100,2,1.65,4176860400,21539,194.89,187000,197200,186600,244500,131800,188200,193921.42,12.52,0,3133,192600,190400,186200,184000,179800,191500,185100,224,56300,5000,135500,100,1,4479948,8570,17.20,0.82,12,0.48,11124.00,233588.00,392500,20240527,-51.26,154700,20250409,23.66,219000,-12.65,20250219,154700,23.66,20250409,392500,-51.26,20240527,154700,23.66,20250409,0.85,Y,298050,5000,223 억,,561004,N,N,460,N,00,N +20250509,151028,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,191500,3300,2,1.75,4041187800,20830,188.47,187000,197200,186600,244500,131800,188200,194008.06,12.52,0,3199,192600,190400,186200,184000,179800,191500,185100,224,56300,5000,135500,100,1,4479948,8579,17.22,0.82,12,0.46,11124.00,233588.00,392500,20240527,-51.21,154700,20250409,23.79,219000,-12.56,20250219,154700,23.79,20250409,392500,-51.21,20240527,154700,23.79,20250409,0.85,Y,298050,5000,223 억,,561004,N,N,407,N,00,N +20250509,141024,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,194600,6400,2,3.40,3672411300,18916,171.15,187000,197200,186600,244500,131800,188200,194143.12,12.52,0,3673,192600,190400,186200,184000,179800,191500,185100,224,56300,5000,135500,100,1,4479948,8718,17.49,0.83,12,0.42,11124.00,233588.00,392500,20240527,-50.42,154700,20250409,25.79,219000,-11.14,20250219,154700,25.79,20250409,392500,-50.42,20240527,154700,25.79,20250409,0.85,Y,298050,5000,223 억,,561004,N,N,407,N,00,N +20250509,131023,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,195100,6900,2,3.67,3341565450,17222,155.83,187000,197200,186600,244500,131800,188200,194028.88,12.52,0,4041,192600,190400,186200,184000,179800,191500,185100,224,56300,5000,135500,100,1,4479948,8740,17.54,0.84,12,0.38,11124.00,233588.00,392500,20240527,-50.29,154700,20250409,26.12,219000,-10.91,20250219,154700,26.12,20250409,392500,-50.29,20240527,154700,26.12,20250409,0.85,Y,298050,5000,223 억,,561004,N,N,407,N,00,N +20250509,121025,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,195900,7700,2,4.09,3122097650,16099,145.67,187000,197200,186600,244500,131800,188200,193931.15,12.52,0,4017,192600,190400,186200,184000,179800,191500,185100,224,56300,5000,135500,100,1,4479948,8776,17.61,0.84,12,0.36,11124.00,233588.00,392500,20240527,-50.09,154700,20250409,26.63,219000,-10.55,20250219,154700,26.63,20250409,392500,-50.09,20240527,154700,26.63,20250409,0.85,Y,298050,5000,223 억,,561004,N,N,407,N,00,N +20250509,111020,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,196600,8400,2,4.46,2381699650,12318,111.45,187000,197200,186600,244500,131800,188200,193351.16,12.52,0,3375,192600,190400,186200,184000,179800,191500,185100,224,56300,5000,135500,100,1,4479948,8808,17.67,0.84,12,0.27,11124.00,233588.00,392500,20240527,-49.91,154700,20250409,27.08,219000,-10.23,20250219,154700,27.08,20250409,392500,-49.91,20240527,154700,27.08,20250409,0.85,Y,298050,5000,223 억,,561004,N,N,407,N,00,N +20250509,101025,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,194300,6100,2,3.24,1488684100,7751,70.13,187000,195000,186600,244500,131800,188200,192063.49,12.52,0,1403,192600,190400,186200,184000,179800,191500,185100,224,56300,5000,135500,100,1,4479948,8705,17.47,0.83,12,0.17,11124.00,233588.00,392500,20240527,-50.50,154700,20250409,25.60,219000,-11.28,20250219,154700,25.60,20250409,392500,-50.50,20240527,154700,25.60,20250409,0.85,Y,298050,5000,223 억,,561004,N,N,407,N,00,N +20250509,091028,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187000,-1200,5,-0.64,77267500,413,3.74,187000,188100,186600,244500,131800,188200,187088.38,12.52,0,-195,192600,190400,186200,184000,179800,191500,185100,224,56300,5000,135500,100,1,4479948,8378,16.81,0.80,12,0.01,11124.00,233588.00,392500,20240527,-52.36,154700,20250409,20.88,219000,-14.61,20250219,154700,20.88,20250409,392500,-52.36,20240527,154700,20.88,20250409,0.85,Y,298050,5000,223 억,,561004,N,N,407,N,00,N 20250508,161010,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188200,3700,2,2.01,2069111350,11052,124.68,182000,188400,182000,239500,129200,184500,187215.21,12.53,0,580,188700,186600,183300,181200,177900,187650,182250,224,55000,5000,132840,100,1,4479948,8431,16.92,0.81,12,0.25,11124.00,233588.00,392500,20240527,-52.05,154700,20250409,21.65,219000,-14.06,20250219,154700,21.65,20250409,392500,-52.05,20240527,154700,21.65,20250409,0.86,Y,298050,5000,223 억,,561249,N,N,407,N,00,N 20250508,151022,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187900,3400,2,1.84,1590007250,8506,95.96,182000,188400,182000,239500,129200,184500,186927.73,12.53,0,1551,188700,186600,183300,181200,177900,187650,182250,224,55000,5000,132840,100,1,4479948,8418,16.89,0.80,12,0.19,11124.00,233588.00,392500,20240527,-52.13,154700,20250409,21.46,219000,-14.20,20250219,154700,21.46,20250409,392500,-52.13,20240527,154700,21.46,20250409,0.86,Y,298050,5000,223 억,,561249,N,N,115,N,00,N 20250508,141018,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187300,2800,2,1.52,1077403950,5777,65.17,182000,187800,182000,239500,129200,184500,186498.87,12.53,0,1016,188700,186600,183300,181200,177900,187650,182250,224,55000,5000,132840,100,1,4479948,8391,16.84,0.80,12,0.13,11124.00,233588.00,392500,20240527,-52.28,154700,20250409,21.07,219000,-14.47,20250219,154700,21.07,20250409,392500,-52.28,20240527,154700,21.07,20250409,0.86,Y,298050,5000,223 억,,561249,N,N,115,N,00,N diff --git a/298060/price/prices-20250501.csv b/298060/price/prices-20250501.csv index 5079a449146e..958179d2842c 100644 --- a/298060/price/prices-20250501.csv +++ b/298060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161018,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,953,-5,5,-0.52,13873982,14608,15.89,958,958,940,1245,671,958,949.75,3.68,0,2097,1066,1011,973,918,880,1039,946,144,287,500,0,1,1,28730074,274,-1.58,1.37,12,0.05,-605.00,694.00,3260,20240509,-70.77,891,20250507,6.96,2370,-59.79,20250113,891,6.96,20250507,3260,-70.77,20240509,891,6.96,20250507,0.00,Y,298060,500,143 억,,1056245,N,N,0,N,00,N +20250509,151028,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,955,-3,5,-0.31,12934224,13622,14.81,958,958,940,1245,671,958,949.51,3.68,0,2097,1066,1011,973,918,880,1039,946,144,287,500,0,1,1,28730074,274,-1.58,1.38,12,0.05,-605.00,694.00,3260,20240509,-70.71,891,20250507,7.18,2370,-59.70,20250113,891,7.18,20250507,3260,-70.71,20240509,891,7.18,20250507,0.00,Y,298060,500,143 억,,1056245,N,N,0,N,00,N +20250509,141024,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,954,-4,5,-0.42,9682026,10211,11.10,958,958,940,1245,671,958,948.20,3.68,0,-5,1066,1011,973,918,880,1039,946,144,287,500,0,1,1,28730074,274,-1.58,1.37,12,0.04,-605.00,694.00,3260,20240509,-70.74,891,20250507,7.07,2370,-59.75,20250113,891,7.07,20250507,3260,-70.74,20240509,891,7.07,20250507,0.00,Y,298060,500,143 억,,1056245,N,N,0,N,00,N +20250509,131023,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,-8,5,-0.84,8400805,8864,9.64,958,958,940,1245,671,958,947.74,3.68,0,235,1066,1011,973,918,880,1039,946,144,287,500,0,1,1,28730074,273,-1.57,1.37,12,0.03,-605.00,694.00,3260,20240509,-70.86,891,20250507,6.62,2370,-59.92,20250113,891,6.62,20250507,3260,-70.86,20240509,891,6.62,20250507,0.00,Y,298060,500,143 억,,1056245,N,N,0,N,00,N +20250509,121025,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,-10,5,-1.04,7149024,7546,8.21,958,958,940,1245,671,958,947.39,3.68,0,528,1066,1011,973,918,880,1039,946,144,287,500,0,1,1,28730074,272,-1.57,1.37,12,0.03,-605.00,694.00,3260,20240509,-70.92,891,20250507,6.40,2370,-60.00,20250113,891,6.40,20250507,3260,-70.92,20240509,891,6.40,20250507,0.00,Y,298060,500,143 억,,1056245,N,N,0,N,00,N +20250509,111021,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,-8,5,-0.84,5280129,5576,6.06,958,958,940,1245,671,958,946.94,3.68,0,467,1066,1011,973,918,880,1039,946,144,287,500,0,1,1,28730074,273,-1.57,1.37,12,0.02,-605.00,694.00,3260,20240509,-70.86,891,20250507,6.62,2370,-59.92,20250113,891,6.62,20250507,3260,-70.86,20240509,891,6.62,20250507,0.00,Y,298060,500,143 억,,1056245,N,N,0,N,00,N +20250509,101026,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,945,-13,5,-1.36,4862060,5136,5.59,958,958,940,1245,671,958,946.66,3.68,0,480,1066,1011,973,918,880,1039,946,144,287,500,0,1,1,28730074,271,-1.56,1.36,12,0.02,-605.00,694.00,3260,20240509,-71.01,891,20250507,6.06,2370,-60.13,20250113,891,6.06,20250507,3260,-71.01,20240509,891,6.06,20250507,0.00,Y,298060,500,143 억,,1056245,N,N,0,N,00,N +20250509,091028,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,-8,5,-0.84,977626,1029,1.12,958,958,950,1245,671,958,950.07,3.68,0,-54,1066,1011,973,918,880,1039,946,144,287,500,0,1,1,28730074,273,-1.57,1.37,12,0.00,-605.00,694.00,3260,20240509,-70.86,891,20250507,6.62,2370,-59.92,20250113,891,6.62,20250507,3260,-70.86,20240509,891,6.62,20250507,0.00,Y,298060,500,143 억,,1056245,N,N,0,N,00,N 20250508,161010,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,958,24,2,2.57,90267285,91954,150.78,935,1028,935,1214,654,934,981.81,3.69,0,-456,990,961,926,897,862,944,880,144,280,500,0,1,1,28730074,275,-1.58,1.38,12,0.32,-605.00,694.00,3260,20240509,-70.61,891,20250507,7.52,2370,-59.58,20250113,891,7.52,20250507,3260,-70.61,20240509,891,7.52,20250507,0.00,Y,298060,500,143 억,,1059658,N,N,735,N,00,N 20250508,151022,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,967,33,2,3.53,89203212,90843,148.95,935,1028,935,1214,654,934,981.95,3.69,0,-516,990,961,926,897,862,944,880,144,280,500,0,1,1,28730074,278,-1.60,1.39,12,0.32,-605.00,694.00,3260,20240509,-70.34,891,20250507,8.53,2370,-59.20,20250113,891,8.53,20250507,3260,-70.34,20240509,891,8.53,20250507,0.00,Y,298060,500,143 억,,1059658,N,N,735,N,00,N 20250508,141019,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,958,24,2,2.57,82884118,84251,138.15,935,1028,935,1214,654,934,983.78,3.69,0,-997,990,961,926,897,862,944,880,144,280,500,0,1,1,28730074,275,-1.58,1.38,12,0.29,-605.00,694.00,3260,20240509,-70.61,891,20250507,7.52,2370,-59.58,20250113,891,7.52,20250507,3260,-70.61,20240509,891,7.52,20250507,0.00,Y,298060,500,143 억,,1059658,N,N,735,N,00,N diff --git a/298380/price/prices-20250501.csv b/298380/price/prices-20250501.csv index ad5122d9e140..39a29cb94721 100644 --- a/298380/price/prices-20250501.csv +++ b/298380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161018,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61200,-1100,5,-1.77,33169349800,542030,46.73,62100,62300,60300,80900,43700,62300,61194.66,14.58,0,80629,66500,64400,62400,60300,58300,63400,59300,243,18600,500,43610,100,1,48528007,29699,-55.94,19.78,12,1.12,-1094.00,3094.00,74100,20250428,-17.41,21200,20240617,188.68,74100,-17.41,20250428,29400,108.16,20250102,74100,-17.41,20250428,21200,188.68,20240617,2.57,Y,298380,500,242 억,,7073408,N,N,27142,N,00,N +20250509,151029,57,100.00,KSQ150,,제약,N,N,N,N, ,N,60900,-1400,5,-2.25,31127093250,508602,43.84,62100,62300,60300,80900,43700,62300,61201.27,14.58,0,77902,66500,64400,62400,60300,58300,63400,59300,243,18600,500,43610,100,1,48528007,29554,-55.67,19.68,12,1.05,-1094.00,3094.00,74100,20250428,-17.81,21200,20240617,187.26,74100,-17.81,20250428,29400,107.14,20250102,74100,-17.81,20250428,21200,187.26,20240617,2.57,Y,298380,500,242 억,,7073408,N,N,56777,N,00,N +20250509,141025,57,100.00,KSQ150,,제약,N,N,N,N, ,N,60900,-1400,5,-2.25,24490044200,399212,34.41,62100,62300,60700,80900,43700,62300,61345.95,14.58,0,47276,66500,64400,62400,60300,58300,63400,59300,243,18600,500,43610,100,1,48528007,29554,-55.67,19.68,12,0.82,-1094.00,3094.00,74100,20250428,-17.81,21200,20240617,187.26,74100,-17.81,20250428,29400,107.14,20250102,74100,-17.81,20250428,21200,187.26,20240617,2.57,Y,298380,500,242 억,,7073408,N,N,56777,N,00,N +20250509,131023,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61200,-1100,5,-1.77,20369104500,331607,28.59,62100,62300,60800,80900,43700,62300,61425.42,14.58,0,42349,66500,64400,62400,60300,58300,63400,59300,243,18600,500,43610,100,1,48528007,29699,-55.94,19.78,12,0.68,-1094.00,3094.00,74100,20250428,-17.41,21200,20240617,188.68,74100,-17.41,20250428,29400,108.16,20250102,74100,-17.41,20250428,21200,188.68,20240617,2.57,Y,298380,500,242 억,,7073408,N,N,56777,N,00,N +20250509,121026,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61200,-1100,5,-1.77,16738409050,272237,23.47,62100,62300,60800,80900,43700,62300,61484.68,14.58,0,37352,66500,64400,62400,60300,58300,63400,59300,243,18600,500,43610,100,1,48528007,29699,-55.94,19.78,12,0.56,-1094.00,3094.00,74100,20250428,-17.41,21200,20240617,188.68,74100,-17.41,20250428,29400,108.16,20250102,74100,-17.41,20250428,21200,188.68,20240617,2.57,Y,298380,500,242 억,,7073408,N,N,56777,N,00,N +20250509,111021,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61600,-700,5,-1.12,14818838100,240969,20.77,62100,62300,60800,80900,43700,62300,61496.85,14.58,0,34377,66500,64400,62400,60300,58300,63400,59300,243,18600,500,43610,100,1,48528007,29893,-56.31,19.91,12,0.50,-1094.00,3094.00,74100,20250428,-16.87,21200,20240617,190.57,74100,-16.87,20250428,29400,109.52,20250102,74100,-16.87,20250428,21200,190.57,20240617,2.57,Y,298380,500,242 억,,7073408,N,N,56777,N,00,N +20250509,101026,57,100.00,KSQ150,,제약,N,N,N,N, ,N,62300,0,3,0.00,10834100650,176194,15.19,62100,62300,60800,80900,43700,62300,61489.59,14.58,0,33246,66500,64400,62400,60300,58300,63400,59300,243,18600,500,43610,100,1,48528007,30233,-56.95,20.14,12,0.36,-1094.00,3094.00,74100,20250428,-15.92,21200,20240617,193.87,74100,-15.92,20250428,29400,111.90,20250102,74100,-15.92,20250428,21200,193.87,20240617,2.57,Y,298380,500,242 억,,7073408,N,N,56777,N,00,N +20250509,091029,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61600,-700,5,-1.12,2968123850,48067,4.14,62100,62300,61300,80900,43700,62300,61749.66,14.58,0,933,66500,64400,62400,60300,58300,63400,59300,243,18600,500,43610,100,1,48528007,29893,-56.31,19.91,12,0.10,-1094.00,3094.00,74100,20250428,-16.87,21200,20240617,190.57,74100,-16.87,20250428,29400,109.52,20250102,74100,-16.87,20250428,21200,190.57,20240617,2.57,Y,298380,500,242 억,,7073408,N,N,56777,N,00,N 20250508,161011,57,100.00,KSQ150,,제약,N,N,N,N, ,N,62300,100,2,0.16,71740695250,1160009,103.82,62700,64500,60400,80800,43600,62200,61844.72,14.13,0,221974,69066,65632,63566,60132,58066,64600,59100,243,18600,500,43540,100,1,48528007,30233,-56.95,20.14,12,2.39,-1094.00,3094.00,74100,20250428,-15.92,21200,20240617,193.87,74100,-15.92,20250428,29400,111.90,20250102,74100,-15.92,20250428,21200,193.87,20240617,2.57,Y,298380,500,242 억,,6855498,N,N,56777,N,00,N 20250508,151023,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61800,-400,5,-0.64,69217845400,1119425,100.19,62700,64500,60400,80800,43600,62200,61833.38,14.13,0,227859,69066,65632,63566,60132,58066,64600,59100,243,18600,500,43540,100,1,48528007,29990,-56.49,19.97,12,2.31,-1094.00,3094.00,74100,20250428,-16.60,21200,20240617,191.51,74100,-16.60,20250428,29400,110.20,20250102,74100,-16.60,20250428,21200,191.51,20240617,2.57,Y,298380,500,242 억,,6855498,N,N,73116,N,00,N 20250508,141019,57,100.00,KSQ150,,제약,N,N,N,N, ,N,61700,-500,5,-0.80,61678744750,997122,89.24,62700,64500,60400,80800,43600,62200,61856.76,14.13,0,196418,69066,65632,63566,60132,58066,64600,59100,243,18600,500,43540,100,1,48528007,29942,-56.40,19.94,12,2.05,-1094.00,3094.00,74100,20250428,-16.73,21200,20240617,191.04,74100,-16.73,20250428,29400,109.86,20250102,74100,-16.73,20250428,21200,191.04,20240617,2.57,Y,298380,500,242 억,,6855498,N,N,73116,N,00,N diff --git a/298540/price/prices-20250501.csv b/298540/price/prices-20250501.csv index 0451c18ab546..3a81b273d855 100644 --- a/298540/price/prices-20250501.csv +++ b/298540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161018,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10100,70,2,0.70,156654770,15673,49.32,10030,10100,9900,13030,7030,10030,9995.19,8.53,0,4107,10216,10122,9936,9842,9656,10170,9890,74,3000,500,7220,10,1,14765856,1491,9.31,0.44,12,0.11,1085.00,23192.00,16100,20240603,-37.27,8560,20250314,17.99,10300,-1.94,20250421,8560,17.99,20250314,16100,-37.27,20240603,8560,17.99,20250314,2.88,Y,298540,500,73 억,,1259485,N,N,1,N,00,N +20250509,151029,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10070,40,2,0.40,132315720,13259,41.72,10030,10080,9900,13030,7030,10030,9979.31,8.53,0,4520,10216,10122,9936,9842,9656,10170,9890,74,3000,500,7220,10,1,14765856,1487,9.28,0.43,12,0.09,1085.00,23192.00,16100,20240603,-37.45,8560,20250314,17.64,10300,-2.23,20250421,8560,17.64,20250314,16100,-37.45,20240603,8560,17.64,20250314,2.88,Y,298540,500,73 억,,1259485,N,N,1,N,00,N +20250509,141025,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10030,0,3,0.00,95796040,9618,30.27,10030,10040,9900,13030,7030,10030,9960.08,8.53,0,1661,10216,10122,9936,9842,9656,10170,9890,74,3000,500,7220,10,1,14765856,1481,9.24,0.43,12,0.07,1085.00,23192.00,16100,20240603,-37.70,8560,20250314,17.17,10300,-2.62,20250421,8560,17.17,20250314,16100,-37.70,20240603,8560,17.17,20250314,2.88,Y,298540,500,73 억,,1259485,N,N,1,N,00,N +20250509,131024,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9960,-70,5,-0.70,55101290,5542,17.44,10030,10030,9900,13030,7030,10030,9942.49,8.53,0,-1404,10216,10122,9936,9842,9656,10170,9890,74,3000,500,7220,10,1,14765856,1471,9.18,0.43,12,0.04,1085.00,23192.00,16100,20240603,-38.14,8560,20250314,16.36,10300,-3.30,20250421,8560,16.36,20250314,16100,-38.14,20240603,8560,16.36,20250314,2.88,Y,298540,500,73 억,,1259485,N,N,1,N,00,N +20250509,121026,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9970,-60,5,-0.60,52411540,5272,16.59,10030,10030,9900,13030,7030,10030,9941.49,8.53,0,-1227,10216,10122,9936,9842,9656,10170,9890,74,3000,500,7220,10,1,14765856,1472,9.19,0.43,12,0.04,1085.00,23192.00,16100,20240603,-38.07,8560,20250314,16.47,10300,-3.20,20250421,8560,16.47,20250314,16100,-38.07,20240603,8560,16.47,20250314,2.88,Y,298540,500,73 억,,1259485,N,N,1,N,00,N +20250509,111021,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9970,-60,5,-0.60,31865540,3205,10.09,10030,10030,9910,13030,7030,10030,9942.45,8.53,0,-1304,10216,10122,9936,9842,9656,10170,9890,74,3000,500,7220,10,1,14765856,1472,9.19,0.43,12,0.02,1085.00,23192.00,16100,20240603,-38.07,8560,20250314,16.47,10300,-3.20,20250421,8560,16.47,20250314,16100,-38.07,20240603,8560,16.47,20250314,2.88,Y,298540,500,73 억,,1259485,N,N,1,N,00,N +20250509,101026,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9950,-80,5,-0.80,27494430,2766,8.70,10030,10030,9910,13030,7030,10030,9940.14,8.53,0,-1257,10216,10122,9936,9842,9656,10170,9890,74,3000,500,7220,10,1,14765856,1469,9.17,0.43,12,0.02,1085.00,23192.00,16100,20240603,-38.20,8560,20250314,16.24,10300,-3.40,20250421,8560,16.24,20250314,16100,-38.20,20240603,8560,16.24,20250314,2.88,Y,298540,500,73 억,,1259485,N,N,1,N,00,N +20250509,091029,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9950,-80,5,-0.80,3901350,392,1.23,10030,10030,9930,13030,7030,10030,9952.42,8.53,0,-332,10216,10122,9936,9842,9656,10170,9890,74,3000,500,7220,10,1,14765856,1469,9.17,0.43,12,0.00,1085.00,23192.00,16100,20240603,-38.20,8560,20250314,16.24,10300,-3.40,20250421,8560,16.24,20250314,16100,-38.20,20240603,8560,16.24,20250314,2.88,Y,298540,500,73 억,,1259485,N,N,1,N,00,N 20250508,161011,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10030,-20,5,-0.20,314604090,31778,190.20,9900,10030,9750,13060,7040,10050,9900.05,8.51,0,1424,10176,10112,10006,9942,9836,10145,9975,74,3010,500,7230,10,1,14765856,1481,9.24,0.43,12,0.22,1085.00,23192.00,16100,20240603,-37.70,8560,20250314,17.17,10300,-2.62,20250421,8560,17.17,20250314,16100,-37.70,20240603,8560,17.17,20250314,2.88,Y,298540,500,73 억,,1257010,N,N,1,N,00,N 20250508,151023,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9990,-60,5,-0.60,294963350,29813,178.44,9900,10020,9750,13060,7040,10050,9893.78,8.51,0,1777,10176,10112,10006,9942,9836,10145,9975,74,3010,500,7230,10,1,14765856,1475,9.21,0.43,12,0.20,1085.00,23192.00,16100,20240603,-37.95,8560,20250314,16.71,10300,-3.01,20250421,8560,16.71,20250314,16100,-37.95,20240603,8560,16.71,20250314,2.88,Y,298540,500,73 억,,1257010,N,N,0,N,00,N 20250508,141019,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10010,-40,5,-0.40,282150790,28531,170.76,9900,10010,9750,13060,7040,10050,9889.27,8.51,0,981,10176,10112,10006,9942,9836,10145,9975,74,3010,500,7230,10,1,14765856,1478,9.23,0.43,12,0.19,1085.00,23192.00,16100,20240603,-37.83,8560,20250314,16.94,10300,-2.82,20250421,8560,16.94,20250314,16100,-37.83,20240603,8560,16.94,20250314,2.88,Y,298540,500,73 억,,1257010,N,N,0,N,00,N diff --git a/298690/price/prices-20250501.csv b/298690/price/prices-20250501.csv index fafa1ba15ae9..0a9f4517447f 100644 --- a/298690/price/prices-20250501.csv +++ b/298690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161018,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2100,-50,5,-2.33,554584056,262152,84.02,2150,2150,2100,2795,1505,2150,2115.51,2.69,21472,26774,2210,2180,2165,2135,2120,2172,2127,1166,645,1000,1590,5,1,116640000,2449,100.00,1.75,12,0.22,21.00,1199.00,3165,20240513,-33.65,1883,20250409,11.52,2475,-15.15,20250124,1883,11.52,20250409,3165,-33.65,20240513,1883,11.52,20250409,0.07,Y,298690,1000,1166 억,,1571056,N,N,151,N,00,N +20250509,151029,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,-40,5,-1.86,529605736,250268,80.21,2150,2150,2100,2795,1505,2150,2116.15,2.69,19372,25970,2210,2180,2165,2135,2120,2172,2127,1166,645,1000,1590,5,1,116640000,2461,100.48,1.76,12,0.21,21.00,1199.00,3165,20240513,-33.33,1883,20250409,12.06,2475,-14.75,20250124,1883,12.06,20250409,3165,-33.33,20240513,1883,12.06,20250409,0.07,Y,298690,1000,1166 억,,1568956,N,N,0,N,00,N +20250509,141025,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,-40,5,-1.86,495199582,233950,74.98,2150,2150,2100,2795,1505,2150,2116.69,2.69,18415,34541,2210,2180,2165,2135,2120,2172,2127,1166,645,1000,1590,5,1,116640000,2461,100.48,1.76,12,0.20,21.00,1199.00,3165,20240513,-33.33,1883,20250409,12.06,2475,-14.75,20250124,1883,12.06,20250409,3165,-33.33,20240513,1883,12.06,20250409,0.07,Y,298690,1000,1166 억,,1567999,N,N,0,N,00,N +20250509,131024,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2115,-35,5,-1.63,351019380,165524,53.05,2150,2150,2105,2795,1505,2150,2120.66,2.69,17453,18852,2210,2180,2165,2135,2120,2172,2127,1166,645,1000,1590,5,1,116640000,2467,100.71,1.76,12,0.14,21.00,1199.00,3165,20240513,-33.18,1883,20250409,12.32,2475,-14.55,20250124,1883,12.32,20250409,3165,-33.18,20240513,1883,12.32,20250409,0.07,Y,298690,1000,1166 억,,1567037,N,N,0,N,00,N +20250509,121026,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2117,-33,5,-1.53,327532053,154420,49.49,2150,2150,2105,2795,1505,2150,2121.05,2.69,17309,18708,2210,2180,2165,2135,2120,2172,2127,1166,645,1000,1590,5,1,116640000,2469,100.81,1.77,12,0.13,21.00,1199.00,3165,20240513,-33.11,1883,20250409,12.43,2475,-14.46,20250124,1883,12.43,20250409,3165,-33.11,20240513,1883,12.43,20250409,0.07,Y,298690,1000,1166 억,,1566893,N,N,0,N,00,N +20250509,111021,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,-40,5,-1.86,318269288,150043,48.09,2150,2150,2105,2795,1505,2150,2121.19,2.69,17009,18558,2210,2180,2165,2135,2120,2172,2127,1166,645,1000,1590,5,1,116640000,2461,100.48,1.76,12,0.13,21.00,1199.00,3165,20240513,-33.33,1883,20250409,12.06,2475,-14.75,20250124,1883,12.06,20250409,3165,-33.33,20240513,1883,12.06,20250409,0.07,Y,298690,1000,1166 억,,1566593,N,N,0,N,00,N +20250509,101026,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2125,-25,5,-1.16,257479685,121291,38.87,2150,2150,2105,2795,1505,2150,2122.83,2.69,17141,18924,2210,2180,2165,2135,2120,2172,2127,1166,645,1000,1590,5,1,116640000,2479,101.19,1.77,12,0.10,21.00,1199.00,3165,20240513,-32.86,1883,20250409,12.85,2475,-14.14,20250124,1883,12.85,20250409,3165,-32.86,20240513,1883,12.85,20250409,0.07,Y,298690,1000,1166 억,,1566725,N,N,0,N,00,N +20250509,091029,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2130,-20,5,-0.93,40570980,18951,6.07,2150,2150,2130,2795,1505,2150,2140.84,2.66,1680,909,2210,2180,2165,2135,2120,2172,2127,1166,645,1000,1590,5,1,116640000,2484,101.43,1.78,12,0.02,21.00,1199.00,3165,20240513,-32.70,1883,20250409,13.12,2475,-13.94,20250124,1883,13.12,20250409,3165,-32.70,20240513,1883,13.12,20250409,0.07,Y,298690,1000,1166 억,,1551264,N,N,0,N,00,N 20250508,161011,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2150,-40,5,-1.83,675105060,310917,11.71,2180,2195,2150,2845,1535,2190,2171.35,2.65,10391,15022,2416,2302,2201,2087,1986,2360,2145,1166,655,1000,1620,5,1,116640000,2508,102.38,1.79,12,0.27,21.00,1199.00,3165,20240513,-32.07,1883,20250409,14.18,2475,-13.13,20250124,1883,14.18,20250409,3165,-32.07,20240513,1883,14.18,20250409,0.08,Y,298690,1000,1166 억,,1545271,N,N,71,N,00,N 20250508,151023,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2175,-15,5,-0.68,625944675,288098,10.85,2180,2195,2155,2845,1535,2190,2172.68,2.65,9330,8987,2416,2302,2201,2087,1986,2360,2145,1166,655,1000,1620,5,1,116640000,2537,103.57,1.81,12,0.25,21.00,1199.00,3165,20240513,-31.28,1883,20250409,15.51,2475,-12.12,20250124,1883,15.51,20250409,3165,-31.28,20240513,1883,15.51,20250409,0.08,Y,298690,1000,1166 억,,1544210,N,N,71,N,00,N 20250508,141019,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2175,-15,5,-0.68,571577895,263062,9.91,2180,2195,2155,2845,1535,2190,2172.79,2.64,5133,4899,2416,2302,2201,2087,1986,2360,2145,1166,655,1000,1620,5,1,116640000,2537,103.57,1.81,12,0.23,21.00,1199.00,3165,20240513,-31.28,1883,20250409,15.51,2475,-12.12,20250124,1883,15.51,20250409,3165,-31.28,20240513,1883,15.51,20250409,0.08,Y,298690,1000,1166 억,,1540013,N,N,71,N,00,N diff --git a/298830/price/prices-20250501.csv b/298830/price/prices-20250501.csv index ba7ec8150596..c25ed5dace2a 100644 --- a/298830/price/prices-20250501.csv +++ b/298830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161019,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5260,30,2,0.57,1264665650,242011,68.79,5300,5300,5160,6790,3670,5230,5225.61,2.28,0,21196,5350,5290,5170,5110,4990,5320,5140,53,1560,100,3660,10,1,52619061,2768,25.66,2.94,12,0.46,205.00,1791.00,7800,20240530,-32.56,3590,20240805,46.52,6400,-17.81,20250115,3980,32.16,20250409,7800,-32.56,20240530,3590,46.52,20240805,5.67,Y,298830,100,53 억,,1198473,N,N,29813,N,00,N +20250509,151029,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5240,10,2,0.19,1172833430,224486,63.81,5300,5300,5160,6790,3670,5230,5224.53,2.28,0,16751,5350,5290,5170,5110,4990,5320,5140,53,1560,100,3660,10,1,52619061,2757,25.56,2.93,12,0.43,205.00,1791.00,7800,20240530,-32.82,3590,20240805,45.96,6400,-18.12,20250115,3980,31.66,20250409,7800,-32.82,20240530,3590,45.96,20240805,5.67,Y,298830,100,53 억,,1198473,N,N,35055,N,00,N +20250509,141025,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5190,-40,5,-0.76,952176280,182271,51.81,5300,5300,5160,6790,3670,5230,5223.96,2.28,0,3008,5350,5290,5170,5110,4990,5320,5140,53,1560,100,3660,10,1,52619061,2731,25.32,2.90,12,0.35,205.00,1791.00,7800,20240530,-33.46,3590,20240805,44.57,6400,-18.91,20250115,3980,30.40,20250409,7800,-33.46,20240530,3590,44.57,20240805,5.67,Y,298830,100,53 억,,1198473,N,N,35055,N,00,N +20250509,131024,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5200,-30,5,-0.57,859458645,164406,46.73,5300,5300,5160,6790,3670,5230,5227.66,2.28,0,-3111,5350,5290,5170,5110,4990,5320,5140,53,1560,100,3660,10,1,52619061,2736,25.37,2.90,12,0.31,205.00,1791.00,7800,20240530,-33.33,3590,20240805,44.85,6400,-18.75,20250115,3980,30.65,20250409,7800,-33.33,20240530,3590,44.85,20240805,5.67,Y,298830,100,53 억,,1198473,N,N,35055,N,00,N +20250509,121026,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5200,-30,5,-0.57,796069525,152225,43.27,5300,5300,5160,6790,3670,5230,5229.56,2.28,0,-1284,5350,5290,5170,5110,4990,5320,5140,53,1560,100,3660,10,1,52619061,2736,25.37,2.90,12,0.29,205.00,1791.00,7800,20240530,-33.33,3590,20240805,44.85,6400,-18.75,20250115,3980,30.65,20250409,7800,-33.33,20240530,3590,44.85,20240805,5.67,Y,298830,100,53 억,,1198473,N,N,35055,N,00,N +20250509,111022,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5200,-30,5,-0.57,707631165,135230,38.44,5300,5300,5160,6790,3670,5230,5232.80,2.28,0,-3655,5350,5290,5170,5110,4990,5320,5140,53,1560,100,3660,10,1,52619061,2736,25.37,2.90,12,0.26,205.00,1791.00,7800,20240530,-33.33,3590,20240805,44.85,6400,-18.75,20250115,3980,30.65,20250409,7800,-33.33,20240530,3590,44.85,20240805,5.67,Y,298830,100,53 억,,1198473,N,N,35055,N,00,N +20250509,101027,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5180,-50,5,-0.96,537189955,102448,29.12,5300,5300,5160,6790,3670,5230,5243.54,2.28,0,6883,5350,5290,5170,5110,4990,5320,5140,53,1560,100,3660,10,1,52619061,2726,25.27,2.89,12,0.19,205.00,1791.00,7800,20240530,-33.59,3590,20240805,44.29,6400,-19.06,20250115,3980,30.15,20250409,7800,-33.59,20240530,3590,44.29,20240805,5.67,Y,298830,100,53 억,,1198473,N,N,35055,N,00,N +20250509,091030,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5270,40,2,0.76,147015615,27874,7.92,5300,5300,5250,6790,3670,5230,5274.29,2.28,0,-12102,5350,5290,5170,5110,4990,5320,5140,53,1560,100,3660,10,1,52619061,2773,25.71,2.94,12,0.05,205.00,1791.00,7800,20240530,-32.44,3590,20240805,46.80,6400,-17.66,20250115,3980,32.41,20250409,7800,-32.44,20240530,3590,46.80,20240805,5.67,Y,298830,100,53 억,,1198473,N,N,35055,N,00,N 20250508,161011,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5230,230,2,4.60,1815222745,351796,168.77,5060,5230,5050,6500,3500,5000,5159.78,2.25,0,9822,5140,5070,4960,4890,4780,5105,4925,53,1500,100,3500,10,1,52619061,2752,25.51,2.92,12,0.67,205.00,1791.00,7800,20240530,-32.95,3590,20240805,45.68,6400,-18.28,20250115,3980,31.41,20250409,7800,-32.95,20240530,3590,45.68,20240805,5.70,Y,298830,100,53 억,,1182302,N,N,35055,N,00,N 20250508,151023,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5210,210,2,4.20,1678733025,325681,156.24,5060,5230,5050,6500,3500,5000,5154.53,2.25,0,-7947,5140,5070,4960,4890,4780,5105,4925,53,1500,100,3500,10,1,52619061,2741,25.41,2.91,12,0.62,205.00,1791.00,7800,20240530,-33.21,3590,20240805,45.13,6400,-18.59,20250115,3980,30.90,20250409,7800,-33.21,20240530,3590,45.13,20240805,5.70,Y,298830,100,53 억,,1182302,N,N,6954,N,00,N 20250508,141020,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5140,140,2,2.80,1115809285,217418,104.30,5060,5160,5050,6500,3500,5000,5132.09,2.25,0,-36002,5140,5070,4960,4890,4780,5105,4925,53,1500,100,3500,10,1,52619061,2705,25.07,2.87,12,0.41,205.00,1791.00,7800,20240530,-34.10,3590,20240805,43.18,6400,-19.69,20250115,3980,29.15,20250409,7800,-34.10,20240530,3590,43.18,20240805,5.70,Y,298830,100,53 억,,1182302,N,N,6954,N,00,N diff --git a/299030/price/prices-20250501.csv b/299030/price/prices-20250501.csv index 49ac0a2cf9ab..9a7a343d51dc 100644 --- a/299030/price/prices-20250501.csv +++ b/299030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161019,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20050,-700,5,-3.37,215874175,10669,146.55,20600,20750,20000,26950,14550,20750,20233.78,0.70,0,-2730,21050,20900,20600,20450,20150,20975,20525,41,6200,500,14110,50,1,7994910,1603,-10.47,1.64,12,0.13,-1915.00,12249.00,67700,20240503,-70.38,16500,20241210,21.52,25650,-21.83,20250327,17150,16.91,20250102,64900,-69.11,20240612,16500,21.52,20241210,1.28,Y,299030,500,40 억,,56000,N,N,1655,N,00,N +20250509,151030,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20050,-700,5,-3.37,191077725,9432,129.56,20600,20750,20050,26950,14550,20750,20258.45,0.70,0,-2726,21050,20900,20600,20450,20150,20975,20525,41,6200,500,14110,50,1,7994910,1603,-10.47,1.64,12,0.12,-1915.00,12249.00,67700,20240503,-70.38,16500,20241210,21.52,25650,-21.83,20250327,17150,16.91,20250102,64900,-69.11,20240612,16500,21.52,20241210,1.28,Y,299030,500,40 억,,56000,N,N,1322,N,00,N +20250509,141026,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20050,-700,5,-3.37,158873125,7826,107.50,20600,20750,20050,26950,14550,20750,20300.68,0.70,0,-2390,21050,20900,20600,20450,20150,20975,20525,41,6200,500,14110,50,1,7994910,1603,-10.47,1.64,12,0.10,-1915.00,12249.00,67700,20240503,-70.38,16500,20241210,21.52,25650,-21.83,20250327,17150,16.91,20250102,64900,-69.11,20240612,16500,21.52,20241210,1.28,Y,299030,500,40 억,,56000,N,N,1322,N,00,N +20250509,131024,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20050,-700,5,-3.37,155423075,7654,105.14,20600,20750,20050,26950,14550,20750,20306.12,0.70,0,-2445,21050,20900,20600,20450,20150,20975,20525,41,6200,500,14110,50,1,7994910,1603,-10.47,1.64,12,0.10,-1915.00,12249.00,67700,20240503,-70.38,16500,20241210,21.52,25650,-21.83,20250327,17150,16.91,20250102,64900,-69.11,20240612,16500,21.52,20241210,1.28,Y,299030,500,40 억,,56000,N,N,1322,N,00,N +20250509,121027,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20100,-650,5,-3.13,135532375,6663,91.52,20600,20750,20050,26950,14550,20750,20341.04,0.70,0,-2442,21050,20900,20600,20450,20150,20975,20525,41,6200,500,14110,50,1,7994910,1607,-10.50,1.64,12,0.08,-1915.00,12249.00,67700,20240503,-70.31,16500,20241210,21.82,25650,-21.64,20250327,17150,17.20,20250102,64900,-69.03,20240612,16500,21.82,20241210,1.28,Y,299030,500,40 억,,56000,N,N,1322,N,00,N +20250509,111022,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20150,-600,5,-2.89,115757225,5678,77.99,20600,20750,20100,26950,14550,20750,20386.97,0.70,0,-2197,21050,20900,20600,20450,20150,20975,20525,41,6200,500,14110,50,1,7994910,1611,-10.52,1.65,12,0.07,-1915.00,12249.00,67700,20240503,-70.24,16500,20241210,22.12,25650,-21.44,20250327,17150,17.49,20250102,64900,-68.95,20240612,16500,22.12,20241210,1.28,Y,299030,500,40 억,,56000,N,N,1322,N,00,N +20250509,101027,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20250,-500,5,-2.41,90562125,4430,60.85,20600,20750,20200,26950,14550,20750,20442.92,0.70,0,-1941,21050,20900,20600,20450,20150,20975,20525,41,6200,500,14110,50,1,7994910,1619,-10.57,1.65,12,0.06,-1915.00,12249.00,67700,20240503,-70.09,16500,20241210,22.73,25650,-21.05,20250327,17150,18.08,20250102,64900,-68.80,20240612,16500,22.73,20241210,1.28,Y,299030,500,40 억,,56000,N,N,1322,N,00,N +20250509,091030,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20700,-50,5,-0.24,44314450,2152,29.56,20600,20750,20450,26950,14550,20750,20592.22,0.70,0,-230,21050,20900,20600,20450,20150,20975,20525,41,6200,500,14110,50,1,7994910,1655,-10.81,1.69,12,0.03,-1915.00,12249.00,67700,20240503,-69.42,16500,20241210,25.45,25650,-19.30,20250327,17150,20.70,20250102,64900,-68.10,20240612,16500,25.45,20241210,1.28,Y,299030,500,40 억,,56000,N,N,1322,N,00,N 20250508,161012,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20750,250,2,1.22,149838700,7280,79.82,20300,20750,20300,26650,14350,20500,20582.12,0.68,0,3556,20833,20666,20383,20216,19933,20750,20300,41,6150,500,13940,50,1,7994910,1659,-10.84,1.69,12,0.09,-1915.00,12249.00,67700,20240503,-69.35,16500,20241210,25.76,25650,-19.10,20250327,17150,20.99,20250102,64900,-68.03,20240612,16500,25.76,20241210,1.28,Y,299030,500,40 억,,54436,N,N,1322,N,00,N 20250508,151024,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20550,50,2,0.24,107493250,5237,57.42,20300,20750,20300,26650,14350,20500,20525.73,0.68,0,1925,20833,20666,20383,20216,19933,20750,20300,41,6150,500,13940,50,1,7994910,1643,-10.73,1.68,12,0.07,-1915.00,12249.00,67700,20240503,-69.65,16500,20241210,24.55,25650,-19.88,20250327,17150,19.83,20250102,64900,-68.34,20240612,16500,24.55,20241210,1.28,Y,299030,500,40 억,,54436,N,N,549,N,00,N 20250508,141020,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20500,0,3,0.00,77558800,3780,41.45,20300,20750,20300,26650,14350,20500,20518.20,0.68,0,1608,20833,20666,20383,20216,19933,20750,20300,41,6150,500,13940,50,1,7994910,1639,-10.70,1.67,12,0.05,-1915.00,12249.00,67700,20240503,-69.72,16500,20241210,24.24,25650,-20.08,20250327,17150,19.53,20250102,64900,-68.41,20240612,16500,24.24,20241210,1.28,Y,299030,500,40 억,,54436,N,N,549,N,00,N diff --git a/299170/price/prices-20250501.csv b/299170/price/prices-20250501.csv index fb8fe48d66ca..674fb93a8f06 100644 --- a/299170/price/prices-20250501.csv +++ b/299170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161019,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1943,-53,5,-2.66,1170145449,599282,31.63,2005,2010,1928,2590,1398,1996,1952.58,3.61,0,-73943,2078,2036,1968,1926,1858,2058,1948,30,594,100,1230,1,1,30027963,583,44.16,1.41,12,2.00,44.00,1380.00,2310,20240523,-15.89,1086,20241210,78.91,2250,-13.64,20250121,1257,54.57,20250102,2310,-15.89,20240523,1086,78.91,20241210,2.26,Y,299170,100,30 억,,1083301,N,N,15162,N,00,N +20250509,151030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1940,-56,5,-2.81,1126069072,576613,30.43,2005,2010,1928,2590,1398,1996,1952.90,3.61,0,-66392,2078,2036,1968,1926,1858,2058,1948,30,594,100,1230,1,1,30027963,583,44.09,1.41,12,1.92,44.00,1380.00,2310,20240523,-16.02,1086,20241210,78.64,2250,-13.78,20250121,1257,54.34,20250102,2310,-16.02,20240523,1086,78.64,20241210,2.26,Y,299170,100,30 억,,1083301,N,N,9776,N,00,N +20250509,141026,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1940,-56,5,-2.81,1019599416,521725,27.53,2005,2010,1928,2590,1398,1996,1954.29,3.61,0,-65464,2078,2036,1968,1926,1858,2058,1948,30,594,100,1230,1,1,30027963,583,44.09,1.41,12,1.74,44.00,1380.00,2310,20240523,-16.02,1086,20241210,78.64,2250,-13.78,20250121,1257,54.34,20250102,2310,-16.02,20240523,1086,78.64,20241210,2.26,Y,299170,100,30 억,,1083301,N,N,9776,N,00,N +20250509,131025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1936,-60,5,-3.01,971242031,496807,26.22,2005,2010,1928,2590,1398,1996,1954.97,3.61,0,-67760,2078,2036,1968,1926,1858,2058,1948,30,594,100,1230,1,1,30027963,581,44.00,1.40,12,1.65,44.00,1380.00,2310,20240523,-16.19,1086,20241210,78.27,2250,-13.96,20250121,1257,54.02,20250102,2310,-16.19,20240523,1086,78.27,20241210,2.26,Y,299170,100,30 억,,1083301,N,N,9776,N,00,N +20250509,121027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1944,-52,5,-2.61,916941608,468807,24.74,2005,2010,1928,2590,1398,1996,1955.90,3.61,0,-62499,2078,2036,1968,1926,1858,2058,1948,30,594,100,1230,1,1,30027963,584,44.18,1.41,12,1.56,44.00,1380.00,2310,20240523,-15.84,1086,20241210,79.01,2250,-13.60,20250121,1257,54.65,20250102,2310,-15.84,20240523,1086,79.01,20241210,2.26,Y,299170,100,30 억,,1083301,N,N,9776,N,00,N +20250509,111022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1937,-59,5,-2.96,868906708,444077,23.44,2005,2010,1928,2590,1398,1996,1956.66,3.61,0,-57429,2078,2036,1968,1926,1858,2058,1948,30,594,100,1230,1,1,30027963,582,44.02,1.40,12,1.48,44.00,1380.00,2310,20240523,-16.15,1086,20241210,78.36,2250,-13.91,20250121,1257,54.10,20250102,2310,-16.15,20240523,1086,78.36,20241210,2.26,Y,299170,100,30 억,,1083301,N,N,9776,N,00,N +20250509,101027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1952,-44,5,-2.20,726173233,370478,19.55,2005,2010,1928,2590,1398,1996,1960.10,3.61,0,-52180,2078,2036,1968,1926,1858,2058,1948,30,594,100,1230,1,1,30027963,586,44.36,1.41,12,1.23,44.00,1380.00,2310,20240523,-15.50,1086,20241210,79.74,2250,-13.24,20250121,1257,55.29,20250102,2310,-15.50,20240523,1086,79.74,20241210,2.26,Y,299170,100,30 억,,1083301,N,N,9776,N,00,N +20250509,091030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1963,-33,5,-1.65,255450284,129150,6.82,2005,2010,1963,2590,1398,1996,1977.93,3.61,0,-31594,2078,2036,1968,1926,1858,2058,1948,30,594,100,1230,1,1,30027963,589,44.61,1.42,12,0.43,44.00,1380.00,2310,20240523,-15.02,1086,20241210,80.76,2250,-12.76,20250121,1257,56.17,20250102,2310,-15.02,20240523,1086,80.76,20241210,2.26,Y,299170,100,30 억,,1083301,N,N,9776,N,00,N 20250508,161012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1996,68,2,3.53,3704395470,1883948,204.20,1925,2010,1900,2505,1350,1928,1966.29,3.32,0,103468,2004,1966,1923,1885,1842,1985,1904,30,577,100,1190,1,1,30027963,599,45.36,1.45,12,6.27,44.00,1380.00,2310,20240523,-13.59,1086,20241210,83.79,2250,-11.29,20250121,1257,58.79,20250102,2310,-13.59,20240523,1086,83.79,20241210,2.21,Y,299170,100,30 억,,998351,N,N,9776,N,00,N 20250508,151024,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1998,70,2,3.63,3510853094,1787049,193.70,1925,2010,1900,2505,1350,1928,1964.61,3.32,0,133114,2004,1966,1923,1885,1842,1985,1904,30,577,100,1190,1,1,30027963,600,45.41,1.45,12,5.95,44.00,1380.00,2310,20240523,-13.51,1086,20241210,83.98,2250,-11.20,20250121,1257,58.95,20250102,2310,-13.51,20240523,1086,83.98,20241210,2.21,Y,299170,100,30 억,,998351,N,N,5878,N,00,N 20250508,141020,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1985,57,2,2.96,2977566746,1519606,164.71,1925,2010,1900,2505,1350,1928,1959.43,3.32,0,90489,2004,1966,1923,1885,1842,1985,1904,30,577,100,1190,1,1,30027963,596,45.11,1.44,12,5.06,44.00,1380.00,2310,20240523,-14.07,1086,20241210,82.78,2250,-11.78,20250121,1257,57.92,20250102,2310,-14.07,20240523,1086,82.78,20241210,2.21,Y,299170,100,30 억,,998351,N,N,5878,N,00,N diff --git a/299480/price/prices-20250501.csv b/299480/price/prices-20250501.csv index 3abfe031c51a..490898b4b707 100644 --- a/299480/price/prices-20250501.csv +++ b/299480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161019,57,100.00,KONEX,,,N,N,N,N, ,N,687,24,2,3.62,35399,53,0.00,700,762,564,762,564,663,667.91,0.00,0,0,663,663,663,663,663,663,663,11,99,100,390,1,1,11100743,76,-114.50,1.59,12,0.00,-6.00,432.00,897,20250305,-23.41,210,20240703,227.14,897,-23.41,20250305,288,138.54,20250120,897,-23.41,20250305,210,227.14,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250509,151030,57,100.00,KONEX,,,N,N,N,N, ,N,687,24,2,3.62,35399,53,0.00,700,762,564,762,564,663,667.91,0.00,0,0,663,663,663,663,663,663,663,11,99,100,390,1,1,11100743,76,-114.50,1.59,12,0.00,-6.00,432.00,897,20250305,-23.41,210,20240703,227.14,897,-23.41,20250305,288,138.54,20250120,897,-23.41,20250305,210,227.14,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250509,141026,57,100.00,KONEX,,,N,N,N,N, ,N,687,24,2,3.62,35399,53,0.00,700,762,564,762,564,663,667.91,0.00,0,0,663,663,663,663,663,663,663,11,99,100,390,1,1,11100743,76,-114.50,1.59,12,0.00,-6.00,432.00,897,20250305,-23.41,210,20240703,227.14,897,-23.41,20250305,288,138.54,20250120,897,-23.41,20250305,210,227.14,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250509,131025,57,100.00,KONEX,,,N,N,N,N, ,N,687,24,2,3.62,35399,53,0.00,700,762,564,762,564,663,667.91,0.00,0,0,663,663,663,663,663,663,663,11,99,100,390,1,1,11100743,76,-114.50,1.59,12,0.00,-6.00,432.00,897,20250305,-23.41,210,20240703,227.14,897,-23.41,20250305,288,138.54,20250120,897,-23.41,20250305,210,227.14,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250509,121027,57,100.00,KONEX,,,N,N,N,N, ,N,687,24,2,3.62,35399,53,0.00,700,762,564,762,564,663,667.91,0.00,0,0,663,663,663,663,663,663,663,11,99,100,390,1,1,11100743,76,-114.50,1.59,12,0.00,-6.00,432.00,897,20250305,-23.41,210,20240703,227.14,897,-23.41,20250305,288,138.54,20250120,897,-23.41,20250305,210,227.14,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250509,111022,57,100.00,KONEX,,,N,N,N,N, ,N,687,24,2,3.62,35399,53,0.00,700,762,564,762,564,663,667.91,0.00,0,0,663,663,663,663,663,663,663,11,99,100,390,1,1,11100743,76,-114.50,1.59,12,0.00,-6.00,432.00,897,20250305,-23.41,210,20240703,227.14,897,-23.41,20250305,288,138.54,20250120,897,-23.41,20250305,210,227.14,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250509,101027,57,100.00,KONEX,,,N,N,N,N, ,N,690,27,2,4.07,29072,42,0.00,700,762,600,762,564,663,692.19,0.00,0,0,663,663,663,663,663,663,663,11,99,100,390,1,1,11100743,77,-115.00,1.60,12,0.00,-6.00,432.00,897,20250305,-23.08,210,20240703,228.57,897,-23.08,20250305,288,139.58,20250120,897,-23.08,20250305,210,228.57,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250509,091030,57,100.00,KONEX,,,N,N,N,N, ,N,663,0,3,0.00,0,0,0.00,0,0,0,762,564,663,0.00,0.00,0,0,663,663,663,663,663,663,663,11,99,100,390,1,1,11100743,74,-110.50,1.53,12,0.00,-6.00,432.00,897,20250305,-26.09,210,20240703,215.71,897,-26.09,20250305,288,130.21,20250120,897,-26.09,20250305,210,215.71,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N 20250508,161012,57,100.00,KONEX,,,N,N,N,N, ,N,663,-116,4,-14.89,0,0,0.00,0,0,0,895,663,779,0.00,0.00,0,0,914,846,712,644,510,880,678,11,116,100,460,1,1,11100743,74,-110.50,1.53,12,0.00,-6.00,432.00,897,20250305,-26.09,210,20240703,215.71,897,-26.09,20250305,288,130.21,20250120,897,-26.09,20250305,210,215.71,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N 20250508,151024,57,100.00,KONEX,,,N,N,N,N, ,N,779,0,3,0.00,0,0,0.00,0,0,0,895,663,779,0.00,0.00,0,0,914,846,712,644,510,880,678,11,116,100,460,1,1,11100743,86,-129.83,1.80,12,0.00,-6.00,432.00,897,20250305,-13.15,210,20240703,270.95,897,-13.15,20250305,288,170.49,20250120,897,-13.15,20250305,210,270.95,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N 20250508,141020,57,100.00,KONEX,,,N,N,N,N, ,N,779,0,3,0.00,0,0,0.00,0,0,0,895,663,779,0.00,0.00,0,0,914,846,712,644,510,880,678,11,116,100,460,1,1,11100743,86,-129.83,1.80,12,0.00,-6.00,432.00,897,20250305,-13.15,210,20240703,270.95,897,-13.15,20250305,288,170.49,20250120,897,-13.15,20250305,210,270.95,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N diff --git a/299660/price/prices-20250501.csv b/299660/price/prices-20250501.csv index 335525452dca..0108ec65937f 100644 --- a/299660/price/prices-20250501.csv +++ b/299660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161020,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3600,-90,5,-2.44,918399460,250851,95.03,3655,3800,3575,4795,2585,3690,3661.15,4.28,0,-6658,3893,3791,3683,3581,3473,3842,3632,106,1105,500,2280,5,1,21102977,760,-5.53,1.48,12,1.19,-651.00,2426.00,15374,20240816,-76.58,1539,20240722,133.92,5728,-37.15,20250109,2695,33.58,20250408,17310,-79.20,20240816,1733,107.73,20240722,0.77,Y,299660,500,105 억,,904173,N,N,6731,N,01,N +20250509,151030,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3600,-90,5,-2.44,900834450,245986,93.19,3655,3800,3575,4795,2585,3690,3662.14,4.28,0,-5481,3893,3791,3683,3581,3473,3842,3632,106,1105,500,2280,5,1,21102977,760,-5.53,1.48,12,1.17,-651.00,2426.00,15374,20240816,-76.58,1539,20240722,133.92,5728,-37.15,20250109,2695,33.58,20250408,17310,-79.20,20240816,1733,107.73,20240722,0.77,Y,299660,500,105 억,,904173,N,N,7341,N,01,N +20250509,141026,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3605,-85,5,-2.30,802348765,218656,82.83,3655,3800,3575,4795,2585,3690,3669.46,4.28,0,6498,3893,3791,3683,3581,3473,3842,3632,106,1105,500,2280,5,1,21102977,761,-5.54,1.49,12,1.04,-651.00,2426.00,15374,20240816,-76.55,1539,20240722,134.24,5728,-37.06,20250109,2695,33.77,20250408,17310,-79.17,20240816,1733,108.02,20240722,0.77,Y,299660,500,105 억,,904173,N,N,7341,N,01,N +20250509,131025,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3645,-45,5,-1.22,758808260,206642,78.28,3655,3800,3575,4795,2585,3690,3672.09,4.28,0,12651,3893,3791,3683,3581,3473,3842,3632,106,1105,500,2280,5,1,21102977,769,-5.60,1.50,12,0.98,-651.00,2426.00,15374,20240816,-76.29,1539,20240722,136.84,5728,-36.37,20250109,2695,35.25,20250408,17310,-78.94,20240816,1733,110.33,20240722,0.77,Y,299660,500,105 억,,904173,N,N,7341,N,01,N +20250509,121027,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3680,-10,5,-0.27,726024735,197687,74.89,3655,3800,3575,4795,2585,3690,3672.60,4.28,0,16132,3893,3791,3683,3581,3473,3842,3632,106,1105,500,2280,5,1,21102977,777,-5.65,1.52,12,0.94,-651.00,2426.00,15374,20240816,-76.06,1539,20240722,139.12,5728,-35.75,20250109,2695,36.55,20250408,17310,-78.74,20240816,1733,112.35,20240722,0.77,Y,299660,500,105 억,,904173,N,N,7341,N,01,N +20250509,111023,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3635,-55,5,-1.49,665314580,181089,68.60,3655,3800,3575,4795,2585,3690,3673.96,4.28,0,18716,3893,3791,3683,3581,3473,3842,3632,106,1105,500,2280,5,1,21102977,767,-5.58,1.50,12,0.86,-651.00,2426.00,15374,20240816,-76.36,1539,20240722,136.19,5728,-36.54,20250109,2695,34.88,20250408,17310,-79.00,20240816,1733,109.75,20240722,0.77,Y,299660,500,105 억,,904173,N,N,7341,N,01,N +20250509,101028,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3700,10,2,0.27,350609145,94301,35.72,3655,3800,3640,4795,2585,3690,3717.98,4.28,0,5967,3893,3791,3683,3581,3473,3842,3632,106,1105,500,2280,5,1,21102977,781,-5.68,1.53,12,0.45,-651.00,2426.00,15374,20240816,-75.93,1539,20240722,140.42,5728,-35.41,20250109,2695,37.29,20250408,17310,-78.63,20240816,1733,113.50,20240722,0.77,Y,299660,500,105 억,,904173,N,N,7341,N,01,N +20250509,091031,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3695,5,2,0.14,41421565,11289,4.28,3655,3700,3640,4795,2585,3690,3669.20,4.28,0,4655,3893,3791,3683,3581,3473,3842,3632,106,1105,500,2280,5,1,21102977,780,-5.68,1.52,12,0.05,-651.00,2426.00,15374,20240816,-75.97,1539,20240722,140.09,5728,-35.49,20250109,2695,37.11,20250408,17310,-78.65,20240816,1733,113.21,20240722,0.77,Y,299660,500,105 억,,904173,N,N,7341,N,01,N 20250508,161012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3690,70,2,1.93,976575607,263582,39.59,3600,3785,3575,4705,2535,3620,3705.02,4.40,0,18947,3946,3782,3661,3497,3376,3722,3437,106,1085,500,2240,5,1,21102977,779,-5.67,1.52,12,1.25,-651.00,2426.00,15374,20240816,-76.00,1539,20240722,139.77,5728,-35.58,20250109,2695,36.92,20250408,17310,-78.68,20240816,1733,112.93,20240722,0.81,Y,299660,500,105 억,,928300,N,N,7341,N,00,N 20250508,151024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3690,70,2,1.93,929501497,250817,37.67,3600,3785,3575,4705,2535,3620,3705.90,4.40,0,28145,3946,3782,3661,3497,3376,3722,3437,106,1085,500,2240,5,1,21102977,779,-5.67,1.52,12,1.19,-651.00,2426.00,15374,20240816,-76.00,1539,20240722,139.77,5728,-35.58,20250109,2695,36.92,20250408,17310,-78.68,20240816,1733,112.93,20240722,0.81,Y,299660,500,105 억,,928300,N,N,13908,N,00,N 20250508,141021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3710,90,2,2.49,721233042,194882,29.27,3600,3760,3575,4705,2535,3620,3700.87,4.40,0,24189,3946,3782,3661,3497,3376,3722,3437,106,1085,500,2240,5,1,21102977,783,-5.70,1.53,12,0.92,-651.00,2426.00,15374,20240816,-75.87,1539,20240722,141.07,5728,-35.23,20250109,2695,37.66,20250408,17310,-78.57,20240816,1733,114.08,20240722,0.81,Y,299660,500,105 억,,928300,N,N,13908,N,00,N diff --git a/299900/price/prices-20250501.csv b/299900/price/prices-20250501.csv index e2748b3e8ec8..744836078590 100644 --- a/299900/price/prices-20250501.csv +++ b/299900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161020,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1310,-38,5,-2.82,823859914,624446,49.29,1356,1360,1302,1752,944,1348,1319.37,4.64,0,-190193,1424,1385,1322,1283,1220,1405,1303,855,404,500,910,1,1,171048884,2241,-4.09,1.30,12,0.37,-320.00,1009.00,2540,20240516,-48.43,952,20250409,37.61,1670,-21.56,20250102,952,37.61,20250409,2540,-48.43,20240516,952,37.61,20250409,1.03,Y,299900,500,855 억,,7934202,N,N,18871,N,00,N +20250509,151031,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1303,-45,5,-3.34,777121504,588751,46.47,1356,1360,1302,1752,944,1348,1319.95,4.64,0,-182034,1424,1385,1322,1283,1220,1405,1303,855,404,500,910,1,1,171048884,2229,-4.07,1.29,12,0.34,-320.00,1009.00,2540,20240516,-48.70,952,20250409,36.87,1670,-21.98,20250102,952,36.87,20250409,2540,-48.70,20240516,952,36.87,20250409,1.03,Y,299900,500,855 억,,7934202,N,N,31799,N,00,N +20250509,141027,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1319,-29,5,-2.15,594573336,449195,35.45,1356,1360,1310,1752,944,1348,1323.64,4.64,0,-148567,1424,1385,1322,1283,1220,1405,1303,855,404,500,910,1,1,171048884,2256,-4.12,1.31,12,0.26,-320.00,1009.00,2540,20240516,-48.07,952,20250409,38.55,1670,-21.02,20250102,952,38.55,20250409,2540,-48.07,20240516,952,38.55,20250409,1.03,Y,299900,500,855 억,,7934202,N,N,31799,N,00,N +20250509,131025,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1315,-33,5,-2.45,538373564,406565,32.09,1356,1360,1310,1752,944,1348,1324.20,4.64,0,-130213,1424,1385,1322,1283,1220,1405,1303,855,404,500,910,1,1,171048884,2249,-4.11,1.30,12,0.24,-320.00,1009.00,2540,20240516,-48.23,952,20250409,38.13,1670,-21.26,20250102,952,38.13,20250409,2540,-48.23,20240516,952,38.13,20250409,1.03,Y,299900,500,855 억,,7934202,N,N,31799,N,00,N +20250509,121028,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1324,-24,5,-1.78,429474251,324004,25.57,1356,1360,1310,1752,944,1348,1325.52,4.64,0,-56854,1424,1385,1322,1283,1220,1405,1303,855,404,500,910,1,1,171048884,2265,-4.14,1.31,12,0.19,-320.00,1009.00,2540,20240516,-47.87,952,20250409,39.08,1670,-20.72,20250102,952,39.08,20250409,2540,-47.87,20240516,952,39.08,20250409,1.03,Y,299900,500,855 억,,7934202,N,N,31799,N,00,N +20250509,111023,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1326,-22,5,-1.63,391205674,295162,23.30,1356,1360,1310,1752,944,1348,1325.39,4.64,0,-59379,1424,1385,1322,1283,1220,1405,1303,855,404,500,910,1,1,171048884,2268,-4.14,1.31,12,0.17,-320.00,1009.00,2540,20240516,-47.80,952,20250409,39.29,1670,-20.60,20250102,952,39.29,20250409,2540,-47.80,20240516,952,39.29,20250409,1.03,Y,299900,500,855 억,,7934202,N,N,31799,N,00,N +20250509,101028,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1331,-17,5,-1.26,319958558,241579,19.07,1356,1360,1310,1752,944,1348,1324.45,4.64,0,-51734,1424,1385,1322,1283,1220,1405,1303,855,404,500,910,1,1,171048884,2277,-4.16,1.32,12,0.14,-320.00,1009.00,2540,20240516,-47.60,952,20250409,39.81,1670,-20.30,20250102,952,39.81,20250409,2540,-47.60,20240516,952,39.81,20250409,1.03,Y,299900,500,855 억,,7934202,N,N,31799,N,00,N +20250509,091031,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1326,-22,5,-1.63,111088055,83205,6.57,1356,1360,1325,1752,944,1348,1335.11,4.64,0,-27152,1424,1385,1322,1283,1220,1405,1303,855,404,500,910,1,1,171048884,2268,-4.14,1.31,12,0.05,-320.00,1009.00,2540,20240516,-47.80,952,20250409,39.29,1670,-20.60,20250102,952,39.29,20250409,2540,-47.80,20240516,952,39.29,20250409,1.03,Y,299900,500,855 억,,7934202,N,N,31799,N,00,N 20250508,161013,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1348,79,2,6.23,1674206437,1260137,185.46,1259,1361,1259,1649,889,1269,1328.59,4.49,0,360145,1321,1295,1274,1248,1227,1284,1237,855,380,500,860,1,1,171048884,2306,-4.21,1.34,12,0.74,-320.00,1009.00,2540,20240516,-46.93,952,20250409,41.60,1670,-19.28,20250102,952,41.60,20250409,2540,-46.93,20240516,952,41.60,20250409,1.01,Y,299900,500,855 억,,7679840,N,N,31799,N,00,N 20250508,151025,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1346,77,2,6.07,1630239034,1227486,180.66,1259,1361,1259,1649,889,1269,1328.11,4.49,0,359827,1321,1295,1274,1248,1227,1284,1237,855,380,500,860,1,1,171048884,2302,-4.21,1.33,12,0.72,-320.00,1009.00,2540,20240516,-47.01,952,20250409,41.39,1670,-19.40,20250102,952,41.39,20250409,2540,-47.01,20240516,952,41.39,20250409,1.01,Y,299900,500,855 억,,7679840,N,N,10441,N,00,N 20250508,141021,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1356,87,2,6.86,1390767760,1050065,154.54,1259,1359,1259,1649,889,1269,1324.46,4.49,0,330224,1321,1295,1274,1248,1227,1284,1237,855,380,500,860,1,1,171048884,2319,-4.24,1.34,12,0.61,-320.00,1009.00,2540,20240516,-46.61,952,20250409,42.44,1670,-18.80,20250102,952,42.44,20250409,2540,-46.61,20240516,952,42.44,20250409,1.01,Y,299900,500,855 억,,7679840,N,N,10441,N,00,N diff --git a/300080/price/prices-20250501.csv b/300080/price/prices-20250501.csv index dca08d1b04b1..5048faf5f873 100644 --- a/300080/price/prices-20250501.csv +++ b/300080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20800,250,2,1.22,1337761750,64164,306.81,20700,21450,20150,26700,14400,20550,20849.35,1.97,0,-4759,21050,20800,20500,20250,19950,20650,20100,28,6150,500,13970,50,1,5501817,1144,141.50,10.31,12,1.17,147.00,2017.00,37200,20240514,-44.09,11100,20241115,87.39,27200,-23.53,20250204,15730,32.23,20250120,37200,-44.09,20240514,11100,87.39,20241115,0.39,Y,300080,500,27 억,,108161,N,N,932,N,00,N +20250509,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20800,250,2,1.22,1276480650,61212,292.70,20700,21450,20150,26700,14400,20550,20853.44,1.97,0,-4884,21050,20800,20500,20250,19950,20650,20100,28,6150,500,13970,50,1,5501817,1144,141.50,10.31,12,1.11,147.00,2017.00,37200,20240514,-44.09,11100,20241115,87.39,27200,-23.53,20250204,15730,32.23,20250120,37200,-44.09,20240514,11100,87.39,20241115,0.39,Y,300080,500,27 억,,108161,N,N,1360,N,00,N +20250509,141027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20750,200,2,0.97,337835875,16548,79.13,20700,20800,20150,26700,14400,20550,20415.51,1.97,0,-673,21050,20800,20500,20250,19950,20650,20100,28,6150,500,13970,50,1,5501817,1142,141.16,10.29,12,0.30,147.00,2017.00,37200,20240514,-44.22,11100,20241115,86.94,27200,-23.71,20250204,15730,31.91,20250120,37200,-44.22,20240514,11100,86.94,20241115,0.39,Y,300080,500,27 억,,108161,N,N,1360,N,00,N +20250509,131026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20200,-350,5,-1.70,233063675,11456,54.78,20700,20750,20150,26700,14400,20550,20344.25,1.97,0,-2536,21050,20800,20500,20250,19950,20650,20100,28,6150,500,13970,50,1,5501817,1111,137.41,10.01,12,0.21,147.00,2017.00,37200,20240514,-45.70,11100,20241115,81.98,27200,-25.74,20250204,15730,28.42,20250120,37200,-45.70,20240514,11100,81.98,20241115,0.39,Y,300080,500,27 억,,108161,N,N,1360,N,00,N +20250509,121028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20250,-300,5,-1.46,198163375,9734,46.55,20700,20750,20150,26700,14400,20550,20357.86,1.97,0,-2072,21050,20800,20500,20250,19950,20650,20100,28,6150,500,13970,50,1,5501817,1114,137.76,10.04,12,0.18,147.00,2017.00,37200,20240514,-45.56,11100,20241115,82.43,27200,-25.55,20250204,15730,28.73,20250120,37200,-45.56,20240514,11100,82.43,20241115,0.39,Y,300080,500,27 억,,108161,N,N,1360,N,00,N +20250509,111023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20400,-150,5,-0.73,169178425,8307,39.72,20700,20750,20150,26700,14400,20550,20365.77,1.97,0,-1555,21050,20800,20500,20250,19950,20650,20100,28,6150,500,13970,50,1,5501817,1122,138.78,10.11,12,0.15,147.00,2017.00,37200,20240514,-45.16,11100,20241115,83.78,27200,-25.00,20250204,15730,29.69,20250120,37200,-45.16,20240514,11100,83.78,20241115,0.39,Y,300080,500,27 억,,108161,N,N,1360,N,00,N +20250509,101028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20400,-150,5,-0.73,101872475,4987,23.85,20700,20750,20300,26700,14400,20550,20427.61,1.97,0,-1115,21050,20800,20500,20250,19950,20650,20100,28,6150,500,13970,50,1,5501817,1122,138.78,10.11,12,0.09,147.00,2017.00,37200,20240514,-45.16,11100,20241115,83.78,27200,-25.00,20250204,15730,29.69,20250120,37200,-45.16,20240514,11100,83.78,20241115,0.39,Y,300080,500,27 억,,108161,N,N,1360,N,00,N +20250509,091031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20400,-150,5,-0.73,20216800,987,4.72,20700,20750,20400,26700,14400,20550,20483.08,1.97,0,-797,21050,20800,20500,20250,19950,20650,20100,28,6150,500,13970,50,1,5501817,1122,138.78,10.11,12,0.02,147.00,2017.00,37200,20240514,-45.16,11100,20241115,83.78,27200,-25.00,20250204,15730,29.69,20250120,37200,-45.16,20240514,11100,83.78,20241115,0.39,Y,300080,500,27 억,,108161,N,N,1360,N,00,N 20250508,161013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20550,50,2,0.24,424050700,20773,68.73,20750,20750,20200,26650,14350,20500,20413.38,1.96,0,514,21326,20912,20086,19672,18846,21120,19880,28,6150,500,13940,50,1,5501817,1131,139.80,10.19,12,0.38,147.00,2017.00,37200,20240514,-44.76,11100,20241115,85.14,27200,-24.45,20250204,15730,30.64,20250120,37200,-44.76,20240514,11100,85.14,20241115,0.38,Y,300080,500,27 억,,107715,N,N,1360,N,00,N 20250508,151025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20550,50,2,0.24,407153850,19950,66.00,20750,20750,20200,26650,14350,20500,20408.71,1.96,0,473,21326,20912,20086,19672,18846,21120,19880,28,6150,500,13940,50,1,5501817,1131,139.80,10.19,12,0.36,147.00,2017.00,37200,20240514,-44.76,11100,20241115,85.14,27200,-24.45,20250204,15730,30.64,20250120,37200,-44.76,20240514,11100,85.14,20241115,0.38,Y,300080,500,27 억,,107715,N,N,391,N,00,N 20250508,141021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20450,-50,5,-0.24,360753400,17683,58.50,20750,20750,20200,26650,14350,20500,20401.14,1.96,0,-722,21326,20912,20086,19672,18846,21120,19880,28,6150,500,13940,50,1,5501817,1125,139.12,10.14,12,0.32,147.00,2017.00,37200,20240514,-45.03,11100,20241115,84.23,27200,-24.82,20250204,15730,30.01,20250120,37200,-45.03,20240514,11100,84.23,20241115,0.38,Y,300080,500,27 억,,107715,N,N,391,N,00,N diff --git a/300120/price/prices-20250501.csv b/300120/price/prices-20250501.csv index a8bf72bd03e7..3efd93c29da8 100644 --- a/300120/price/prices-20250501.csv +++ b/300120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,-35,5,-0.78,432158357,98592,65.93,4470,4485,4325,5810,3130,4470,4383.08,1.76,0,5226,4613,4541,4408,4336,4203,4577,4372,105,1340,500,3120,5,1,20860012,925,-7.54,3.04,12,0.47,-588.00,1458.00,7150,20240530,-37.97,3100,20241209,43.06,5500,-19.36,20250211,3565,24.40,20250407,7150,-37.97,20240530,3100,43.06,20241209,1.49,Y,300120,500,105 억,,368001,N,N,14248,N,00,N +20250509,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-60,5,-1.34,418579442,95522,63.87,4470,4485,4325,5810,3130,4470,4382.02,1.76,0,6323,4613,4541,4408,4336,4203,4577,4372,105,1340,500,3120,5,1,20860012,920,-7.50,3.02,12,0.46,-588.00,1458.00,7150,20240530,-38.32,3100,20241209,42.26,5500,-19.82,20250211,3565,23.70,20250407,7150,-38.32,20240530,3100,42.26,20241209,1.49,Y,300120,500,105 억,,368001,N,N,21180,N,00,N +20250509,141027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4375,-95,5,-2.13,240435076,54898,36.71,4470,4485,4325,5810,3130,4470,4379.67,1.76,0,-7390,4613,4541,4408,4336,4203,4577,4372,105,1340,500,3120,5,1,20860012,913,-7.44,3.00,12,0.26,-588.00,1458.00,7150,20240530,-38.81,3100,20241209,41.13,5500,-20.45,20250211,3565,22.72,20250407,7150,-38.81,20240530,3100,41.13,20241209,1.49,Y,300120,500,105 억,,368001,N,N,21180,N,00,N +20250509,131026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,-125,5,-2.80,188276616,42911,28.69,4470,4485,4330,5810,3130,4470,4387.61,1.76,0,-11227,4613,4541,4408,4336,4203,4577,4372,105,1340,500,3120,5,1,20860012,906,-7.39,2.98,12,0.21,-588.00,1458.00,7150,20240530,-39.23,3100,20241209,40.16,5500,-21.00,20250211,3565,21.88,20250407,7150,-39.23,20240530,3100,40.16,20241209,1.49,Y,300120,500,105 억,,368001,N,N,21180,N,00,N +20250509,121028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,-120,5,-2.68,168066476,38254,25.58,4470,4485,4330,5810,3130,4470,4393.44,1.76,0,-8911,4613,4541,4408,4336,4203,4577,4372,105,1340,500,3120,5,1,20860012,907,-7.40,2.98,12,0.18,-588.00,1458.00,7150,20240530,-39.16,3100,20241209,40.32,5500,-20.91,20250211,3565,22.02,20250407,7150,-39.16,20240530,3100,40.32,20241209,1.49,Y,300120,500,105 억,,368001,N,N,21180,N,00,N +20250509,111023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,-120,5,-2.68,150717381,34258,22.91,4470,4485,4330,5810,3130,4470,4399.48,1.76,0,-5910,4613,4541,4408,4336,4203,4577,4372,105,1340,500,3120,5,1,20860012,907,-7.40,2.98,12,0.16,-588.00,1458.00,7150,20240530,-39.16,3100,20241209,40.32,5500,-20.91,20250211,3565,22.02,20250407,7150,-39.16,20240530,3100,40.32,20241209,1.49,Y,300120,500,105 억,,368001,N,N,21180,N,00,N +20250509,101028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4375,-95,5,-2.13,102237880,23123,15.46,4470,4485,4360,5810,3130,4470,4421.48,1.76,0,-3135,4613,4541,4408,4336,4203,4577,4372,105,1340,500,3120,5,1,20860012,913,-7.44,3.00,12,0.11,-588.00,1458.00,7150,20240530,-38.81,3100,20241209,41.13,5500,-20.45,20250211,3565,22.72,20250407,7150,-38.81,20240530,3100,41.13,20241209,1.49,Y,300120,500,105 억,,368001,N,N,21180,N,00,N +20250509,091031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4445,-25,5,-0.56,48779440,10918,7.30,4470,4485,4395,5810,3130,4470,4467.80,1.76,0,-4575,4613,4541,4408,4336,4203,4577,4372,105,1340,500,3120,5,1,20860012,927,-7.56,3.05,12,0.05,-588.00,1458.00,7150,20240530,-37.83,3100,20241209,43.39,5500,-19.18,20250211,3565,24.68,20250407,7150,-37.83,20240530,3100,43.39,20241209,1.49,Y,300120,500,105 억,,368001,N,N,21180,N,00,N 20250508,161013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,200,2,4.68,655878796,148489,294.22,4305,4480,4275,5550,2990,4270,4417.02,1.26,0,48369,4393,4331,4218,4156,4043,4362,4187,105,1280,500,2980,5,1,20860012,932,-7.60,3.07,12,0.71,-588.00,1458.00,7150,20240530,-37.48,3100,20241209,44.19,5500,-18.73,20250211,3565,25.39,20250407,7150,-37.48,20240530,3100,44.19,20241209,1.48,Y,300120,500,105 억,,262136,N,N,21180,N,00,N 20250508,151025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,185,2,4.33,594843246,134821,267.14,4305,4480,4275,5550,2990,4270,4412.10,1.26,0,39863,4393,4331,4218,4156,4043,4362,4187,105,1280,500,2980,5,1,20860012,929,-7.58,3.06,12,0.65,-588.00,1458.00,7150,20240530,-37.69,3100,20241209,43.71,5500,-19.00,20250211,3565,24.96,20250407,7150,-37.69,20240530,3100,43.71,20241209,1.48,Y,300120,500,105 억,,262136,N,N,1799,N,00,N 20250508,141021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,165,2,3.86,432178540,98292,194.76,4305,4465,4275,5550,2990,4270,4396.88,1.26,0,28087,4393,4331,4218,4156,4043,4362,4187,105,1280,500,2980,5,1,20860012,925,-7.54,3.04,12,0.47,-588.00,1458.00,7150,20240530,-37.97,3100,20241209,43.06,5500,-19.36,20250211,3565,24.40,20250407,7150,-37.97,20240530,3100,43.06,20241209,1.48,Y,300120,500,105 억,,262136,N,N,1799,N,00,N diff --git a/300720/price/prices-20250501.csv b/300720/price/prices-20250501.csv index 5d6e03040c8b..f1022f0c2b0b 100644 --- a/300720/price/prices-20250501.csv +++ b/300720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161021,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17500,-370,5,-2.07,1779003180,100478,76.74,17870,18170,17460,23200,12510,17870,17705.40,4.56,0,16622,18630,18250,18020,17640,17410,18135,17525,346,5330,500,12860,10,1,69261540,12121,6.59,0.70,12,0.15,2657.00,24826.00,18900,20250422,-7.41,12500,20240425,40.00,18900,-7.41,20250422,14330,22.12,20250102,18900,-7.41,20250422,12550,39.44,20240805,0.25,Y,300720,500,346 억,,3161487,N,N,9061,N,00,N +20250509,151031,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17550,-320,5,-1.79,1661214260,93747,71.60,17870,18170,17490,23200,12510,17870,17720.19,4.56,0,15065,18630,18250,18020,17640,17410,18135,17525,346,5330,500,12860,10,1,69261540,12155,6.61,0.71,12,0.14,2657.00,24826.00,18900,20250422,-7.14,12500,20240425,40.40,18900,-7.14,20250422,14330,22.47,20250102,18900,-7.14,20250422,12550,39.84,20240805,0.25,Y,300720,500,346 억,,3161487,N,N,6835,N,00,N +20250509,141027,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17610,-260,5,-1.45,1278967570,71952,54.95,17870,18170,17580,23200,12510,17870,17775.29,4.56,0,8006,18630,18250,18020,17640,17410,18135,17525,346,5330,500,12860,10,1,69261540,12197,6.63,0.71,12,0.10,2657.00,24826.00,18900,20250422,-6.83,12500,20240425,40.88,18900,-6.83,20250422,14330,22.89,20250102,18900,-6.83,20250422,12550,40.32,20240805,0.25,Y,300720,500,346 억,,3161487,N,N,6835,N,00,N +20250509,131026,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17700,-170,5,-0.95,1082662045,60811,46.45,17870,18170,17610,23200,12510,17870,17803.72,4.56,0,8048,18630,18250,18020,17640,17410,18135,17525,346,5330,500,12860,10,1,69261540,12259,6.66,0.71,12,0.09,2657.00,24826.00,18900,20250422,-6.35,12500,20240425,41.60,18900,-6.35,20250422,14330,23.52,20250102,18900,-6.35,20250422,12550,41.04,20240805,0.25,Y,300720,500,346 억,,3161487,N,N,6835,N,00,N +20250509,121028,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17840,-30,5,-0.17,826719925,46354,35.40,17870,18170,17610,23200,12510,17870,17834.92,4.56,0,5282,18630,18250,18020,17640,17410,18135,17525,346,5330,500,12860,10,1,69261540,12356,6.71,0.72,12,0.07,2657.00,24826.00,18900,20250422,-5.61,12500,20240425,42.72,18900,-5.61,20250422,14330,24.49,20250102,18900,-5.61,20250422,12550,42.15,20240805,0.25,Y,300720,500,346 억,,3161487,N,N,6835,N,00,N +20250509,111024,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17680,-190,5,-1.06,656825445,36768,28.08,17870,18170,17620,23200,12510,17870,17864.05,4.56,0,2767,18630,18250,18020,17640,17410,18135,17525,346,5330,500,12860,10,1,69261540,12245,6.65,0.71,12,0.05,2657.00,24826.00,18900,20250422,-6.46,12500,20240425,41.44,18900,-6.46,20250422,14330,23.38,20250102,18900,-6.46,20250422,12550,40.88,20240805,0.25,Y,300720,500,346 억,,3161487,N,N,6835,N,00,N +20250509,101029,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17820,-50,5,-0.28,405270845,22593,17.26,17870,18170,17820,23200,12510,17870,17937.89,4.56,0,3880,18630,18250,18020,17640,17410,18135,17525,346,5330,500,12860,10,1,69261540,12342,6.71,0.72,12,0.03,2657.00,24826.00,18900,20250422,-5.71,12500,20240425,42.56,18900,-5.71,20250422,14330,24.35,20250102,18900,-5.71,20250422,12550,41.99,20240805,0.25,Y,300720,500,346 억,,3161487,N,N,6835,N,00,N +20250509,091032,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,18100,230,2,1.29,70852270,3951,3.02,17870,18170,17820,23200,12510,17870,17932.74,4.56,0,1019,18630,18250,18020,17640,17410,18135,17525,346,5330,500,12860,10,1,69261540,12536,6.81,0.73,12,0.01,2657.00,24826.00,18900,20250422,-4.23,12500,20240425,44.80,18900,-4.23,20250422,14330,26.31,20250102,18900,-4.23,20250422,12550,44.22,20240805,0.25,Y,300720,500,346 억,,3161487,N,N,6835,N,00,N 20250508,161013,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17870,170,2,0.96,2365265315,130929,83.84,17960,18400,17790,23000,12390,17700,18065.25,4.54,0,32975,18660,18180,17860,17380,17060,18020,17220,346,5300,500,12740,10,1,69261540,12377,6.73,0.72,12,0.19,2657.00,24826.00,18900,20250422,-5.45,12500,20240425,42.96,18900,-5.45,20250422,14330,24.70,20250102,18900,-5.45,20250422,12550,42.39,20240805,0.27,Y,300720,500,346 억,,3142250,N,N,6835,N,00,N 20250508,151025,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17810,110,2,0.62,2107449845,116492,74.59,17960,18400,17800,23000,12390,17700,18090.94,4.54,0,28016,18660,18180,17860,17380,17060,18020,17220,346,5300,500,12740,10,1,69261540,12335,6.70,0.72,12,0.17,2657.00,24826.00,18900,20250422,-5.77,12500,20240425,42.48,18900,-5.77,20250422,14330,24.28,20250102,18900,-5.77,20250422,12550,41.91,20240805,0.27,Y,300720,500,346 억,,3142250,N,N,14161,N,00,N 20250508,141022,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17960,260,2,1.47,1673165205,92166,59.02,17960,18400,17840,23000,12390,17700,18153.82,4.54,0,18368,18660,18180,17860,17380,17060,18020,17220,346,5300,500,12740,10,1,69261540,12439,6.76,0.72,12,0.13,2657.00,24826.00,18900,20250422,-4.97,12500,20240425,43.68,18900,-4.97,20250422,14330,25.33,20250102,18900,-4.97,20250422,12550,43.11,20240805,0.27,Y,300720,500,346 억,,3142250,N,N,14161,N,00,N diff --git a/301300/price/prices-20250501.csv b/301300/price/prices-20250501.csv index a50ef30bc0ac..dcbc8e21754f 100644 --- a/301300/price/prices-20250501.csv +++ b/301300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,250,2,5.44,372166096,79268,276.54,4600,4845,4530,5970,3220,4595,4694.81,2.74,0,-5180,4838,4716,4623,4501,4408,4777,4562,65,1375,500,3120,5,1,13099635,635,-6.43,1.02,12,0.61,-753.00,4768.00,7320,20250205,-33.81,3250,20241118,49.08,7320,-33.81,20250205,3740,29.55,20250102,7320,-33.81,20250205,3250,49.08,20241118,0.31,Y,301300,500,65 억,,358312,N,N,6958,N,00,N +20250509,151032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,185,2,4.03,327511891,70023,244.29,4600,4820,4530,5970,3220,4595,4677.20,2.74,0,-5343,4838,4716,4623,4501,4408,4777,4562,65,1375,500,3120,5,1,13099635,626,-6.35,1.00,12,0.53,-753.00,4768.00,7320,20250205,-34.70,3250,20241118,47.08,7320,-34.70,20250205,3740,27.81,20250102,7320,-34.70,20250205,3250,47.08,20241118,0.31,Y,301300,500,65 억,,358312,N,N,2030,N,00,N +20250509,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,5,2,0.11,96821906,21291,74.28,4600,4650,4530,5970,3220,4595,4547.55,2.74,0,-6013,4838,4716,4623,4501,4408,4777,4562,65,1375,500,3120,5,1,13099635,603,-6.11,0.96,12,0.16,-753.00,4768.00,7320,20250205,-37.16,3250,20241118,41.54,7320,-37.16,20250205,3740,22.99,20250102,7320,-37.16,20250205,3250,41.54,20241118,0.31,Y,301300,500,65 억,,358312,N,N,2030,N,00,N +20250509,131026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4540,-55,5,-1.20,87257391,19193,66.96,4600,4650,4530,5970,3220,4595,4546.31,2.74,0,-6781,4838,4716,4623,4501,4408,4777,4562,65,1375,500,3120,5,1,13099635,595,-6.03,0.95,12,0.15,-753.00,4768.00,7320,20250205,-37.98,3250,20241118,39.69,7320,-37.98,20250205,3740,21.39,20250102,7320,-37.98,20250205,3250,39.69,20241118,0.31,Y,301300,500,65 억,,358312,N,N,2030,N,00,N +20250509,121029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4560,-35,5,-0.76,76966731,16929,59.06,4600,4650,4530,5970,3220,4595,4546.44,2.74,0,-7232,4838,4716,4623,4501,4408,4777,4562,65,1375,500,3120,5,1,13099635,597,-6.06,0.96,12,0.13,-753.00,4768.00,7320,20250205,-37.70,3250,20241118,40.31,7320,-37.70,20250205,3740,21.93,20250102,7320,-37.70,20250205,3250,40.31,20241118,0.31,Y,301300,500,65 억,,358312,N,N,2030,N,00,N +20250509,111024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4535,-60,5,-1.31,65473626,14410,50.27,4600,4650,4530,5970,3220,4595,4543.62,2.74,0,-6306,4838,4716,4623,4501,4408,4777,4562,65,1375,500,3120,5,1,13099635,594,-6.02,0.95,12,0.11,-753.00,4768.00,7320,20250205,-38.05,3250,20241118,39.54,7320,-38.05,20250205,3740,21.26,20250102,7320,-38.05,20250205,3250,39.54,20241118,0.31,Y,301300,500,65 억,,358312,N,N,2030,N,00,N +20250509,101029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,-50,5,-1.09,46597280,10248,35.75,4600,4650,4530,5970,3220,4595,4546.96,2.74,0,-5867,4838,4716,4623,4501,4408,4777,4562,65,1375,500,3120,5,1,13099635,595,-6.04,0.95,12,0.08,-753.00,4768.00,7320,20250205,-37.91,3250,20241118,39.85,7320,-37.91,20250205,3740,21.52,20250102,7320,-37.91,20250205,3250,39.85,20241118,0.31,Y,301300,500,65 억,,358312,N,N,2030,N,00,N +20250509,091032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,-45,5,-0.98,7205235,1575,5.49,4600,4650,4550,5970,3220,4595,4574.75,2.74,0,-617,4838,4716,4623,4501,4408,4777,4562,65,1375,500,3120,5,1,13099635,596,-6.04,0.95,12,0.01,-753.00,4768.00,7320,20250205,-37.84,3250,20241118,40.00,7320,-37.84,20250205,3740,21.66,20250102,7320,-37.84,20250205,3250,40.00,20241118,0.31,Y,301300,500,65 억,,358312,N,N,2030,N,00,N 20250508,161014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4595,50,2,1.10,131096985,28664,92.72,4545,4745,4530,5900,3185,4545,4573.58,2.74,0,6093,4658,4601,4493,4436,4328,4630,4465,65,1355,500,3090,5,1,13099635,602,-6.10,0.96,12,0.22,-753.00,4768.00,7320,20250205,-37.23,3250,20241118,41.38,7320,-37.23,20250205,3740,22.86,20250102,7320,-37.23,20250205,3250,41.38,20241118,0.32,Y,301300,500,65 억,,358582,N,N,2030,N,00,N 20250508,151026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4575,30,2,0.66,113915405,24916,80.60,4545,4745,4530,5900,3185,4545,4571.98,2.74,0,3146,4658,4601,4493,4436,4328,4630,4465,65,1355,500,3090,5,1,13099635,599,-6.08,0.96,12,0.19,-753.00,4768.00,7320,20250205,-37.50,3250,20241118,40.77,7320,-37.50,20250205,3740,22.33,20250102,7320,-37.50,20250205,3250,40.77,20241118,0.32,Y,301300,500,65 억,,358582,N,N,0,N,00,N 20250508,141022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4565,20,2,0.44,95850085,20965,67.81,4545,4745,4530,5900,3185,4545,4571.91,2.74,0,1365,4658,4601,4493,4436,4328,4630,4465,65,1355,500,3090,5,1,13099635,598,-6.06,0.96,12,0.16,-753.00,4768.00,7320,20250205,-37.64,3250,20241118,40.46,7320,-37.64,20250205,3740,22.06,20250102,7320,-37.64,20250205,3250,40.46,20241118,0.32,Y,301300,500,65 억,,358582,N,N,0,N,00,N diff --git a/302430/price/prices-20250501.csv b/302430/price/prices-20250501.csv index 4326da5641d3..962bd68b31d9 100644 --- a/302430/price/prices-20250501.csv +++ b/302430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8230,-170,5,-2.02,113017990,13734,36.72,8410,8410,8170,10920,5880,8400,8229.07,0.10,0,-1838,8680,8540,8420,8280,8160,8610,8350,49,2520,500,5370,10,1,9833208,809,-55.23,1.27,12,0.14,-149.00,6491.00,12400,20240430,-33.63,6750,20250203,21.93,12140,-32.21,20250319,6750,21.93,20250203,12140,-32.21,20250319,6750,21.93,20250203,3.46,Y,302430,500,49 억,,10186,N,N,410,N,00,N +20250509,151032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8240,-160,5,-1.90,110777990,13462,35.99,8410,8410,8170,10920,5880,8400,8228.94,0.10,0,-1646,8680,8540,8420,8280,8160,8610,8350,49,2520,500,5370,10,1,9833208,810,-55.30,1.27,12,0.14,-149.00,6491.00,12400,20240430,-33.55,6750,20250203,22.07,12140,-32.13,20250319,6750,22.07,20250203,12140,-32.13,20250319,6750,22.07,20250203,3.46,Y,302430,500,49 억,,10186,N,N,561,N,00,N +20250509,141028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8190,-210,5,-2.50,94511070,11486,30.71,8410,8410,8170,10920,5880,8400,8228.37,0.10,0,-1473,8680,8540,8420,8280,8160,8610,8350,49,2520,500,5370,10,1,9833208,805,-54.97,1.26,12,0.12,-149.00,6491.00,12400,20240430,-33.95,6750,20250203,21.33,12140,-32.54,20250319,6750,21.33,20250203,12140,-32.54,20250319,6750,21.33,20250203,3.46,Y,302430,500,49 억,,10186,N,N,561,N,00,N +20250509,131027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8180,-220,5,-2.62,89719570,10901,29.15,8410,8410,8170,10920,5880,8400,8230.40,0.10,0,-1339,8680,8540,8420,8280,8160,8610,8350,49,2520,500,5370,10,1,9833208,804,-54.90,1.26,12,0.11,-149.00,6491.00,12400,20240430,-34.03,6750,20250203,21.19,12140,-32.62,20250319,6750,21.19,20250203,12140,-32.62,20250319,6750,21.19,20250203,3.46,Y,302430,500,49 억,,10186,N,N,561,N,00,N +20250509,121029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-180,5,-2.14,77028170,9353,25.01,8410,8410,8180,10920,5880,8400,8235.66,0.10,0,-1295,8680,8540,8420,8280,8160,8610,8350,49,2520,500,5370,10,1,9833208,808,-55.17,1.27,12,0.10,-149.00,6491.00,12400,20240430,-33.71,6750,20250203,21.78,12140,-32.29,20250319,6750,21.78,20250203,12140,-32.29,20250319,6750,21.78,20250203,3.46,Y,302430,500,49 억,,10186,N,N,561,N,00,N +20250509,111024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8190,-210,5,-2.50,72414610,8792,23.51,8410,8410,8180,10920,5880,8400,8236.42,0.10,0,-936,8680,8540,8420,8280,8160,8610,8350,49,2520,500,5370,10,1,9833208,805,-54.97,1.26,12,0.09,-149.00,6491.00,12400,20240430,-33.95,6750,20250203,21.33,12140,-32.54,20250319,6750,21.33,20250203,12140,-32.54,20250319,6750,21.33,20250203,3.46,Y,302430,500,49 억,,10186,N,N,561,N,00,N +20250509,101029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,-200,5,-2.38,47989140,5812,15.54,8410,8410,8180,10920,5880,8400,8256.91,0.10,0,-305,8680,8540,8420,8280,8160,8610,8350,49,2520,500,5370,10,1,9833208,806,-55.03,1.26,12,0.06,-149.00,6491.00,12400,20240430,-33.87,6750,20250203,21.48,12140,-32.45,20250319,6750,21.48,20250203,12140,-32.45,20250319,6750,21.48,20250203,3.46,Y,302430,500,49 억,,10186,N,N,561,N,00,N +20250509,091032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8320,-80,5,-0.95,11971170,1438,3.84,8410,8410,8300,10920,5880,8400,8324.87,0.10,0,236,8680,8540,8420,8280,8160,8610,8350,49,2520,500,5370,10,1,9833208,818,-55.84,1.28,12,0.01,-149.00,6491.00,12400,20240430,-32.90,6750,20250203,23.26,12140,-31.47,20250319,6750,23.26,20250203,12140,-31.47,20250319,6750,23.26,20250203,3.46,Y,302430,500,49 억,,10186,N,N,561,N,00,N 20250508,161014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,170,2,2.07,316807535,37372,129.02,8300,8560,8300,10690,5770,8230,8477.19,0.06,0,4274,8570,8400,8220,8050,7870,8485,8135,49,2460,500,5260,10,1,9833208,826,-56.38,1.29,12,0.38,-149.00,6491.00,12400,20240430,-32.26,6750,20250203,24.44,12140,-30.81,20250319,6750,24.44,20250203,12140,-30.81,20250319,6750,24.44,20250203,3.51,Y,302430,500,49 억,,5785,N,N,561,N,00,N 20250508,151026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8440,210,2,2.55,297650065,35093,121.16,8300,8560,8300,10690,5770,8230,8481.75,0.06,0,4737,8570,8400,8220,8050,7870,8485,8135,49,2460,500,5260,10,1,9833208,830,-56.64,1.30,12,0.36,-149.00,6491.00,12400,20240430,-31.94,6750,20250203,25.04,12140,-30.48,20250319,6750,25.04,20250203,12140,-30.48,20250319,6750,25.04,20250203,3.51,Y,302430,500,49 억,,5785,N,N,793,N,00,N 20250508,141022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8460,230,2,2.79,277020925,32650,112.72,8300,8560,8300,10690,5770,8230,8484.56,0.06,0,4680,8570,8400,8220,8050,7870,8485,8135,49,2460,500,5260,10,1,9833208,832,-56.78,1.30,12,0.33,-149.00,6491.00,12400,20240430,-31.77,6750,20250203,25.33,12140,-30.31,20250319,6750,25.33,20250203,12140,-30.31,20250319,6750,25.33,20250203,3.51,Y,302430,500,49 억,,5785,N,N,793,N,00,N diff --git a/302440/price/prices-20250501.csv b/302440/price/prices-20250501.csv index ae8ce6fc6590..e6841c98c68a 100644 --- a/302440/price/prices-20250501.csv +++ b/302440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161021,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40300,100,2,0.25,3537999750,87651,36.76,40250,40700,40000,52200,28150,40200,40364.63,6.57,0,-13842,42666,41432,40416,39182,38166,42050,39800,392,12000,500,29740,50,1,78369145,31583,-57.74,1.75,12,0.11,-698.00,23007.00,61900,20240513,-34.89,35800,20250409,12.57,55400,-27.26,20250120,35800,12.57,20250409,61900,-34.89,20240513,35800,12.57,20250409,0.74,Y,302440,500,391 억,,5145055,N,N,10869,N,00,N +20250509,151032,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40350,150,2,0.37,3323197650,82325,34.53,40250,40700,40000,52200,28150,40200,40366.81,6.57,0,-13853,42666,41432,40416,39182,38166,42050,39800,392,12000,500,29740,50,1,78369145,31622,-57.81,1.75,12,0.11,-698.00,23007.00,61900,20240513,-34.81,35800,20250409,12.71,55400,-27.17,20250120,35800,12.71,20250409,61900,-34.81,20240513,35800,12.71,20250409,0.74,Y,302440,500,391 억,,5145055,N,N,12155,N,00,N +20250509,141028,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40500,300,2,0.75,2783675625,68996,28.94,40250,40700,40000,52200,28150,40200,40345.46,6.57,0,-9837,42666,41432,40416,39182,38166,42050,39800,392,12000,500,29740,50,1,78369145,31740,-58.02,1.76,12,0.09,-698.00,23007.00,61900,20240513,-34.57,35800,20250409,13.13,55400,-26.90,20250120,35800,13.13,20250409,61900,-34.57,20240513,35800,13.13,20250409,0.74,Y,302440,500,391 억,,5145055,N,N,12155,N,00,N +20250509,131027,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40500,300,2,0.75,2272394875,56380,23.65,40250,40700,40000,52200,28150,40200,40304.98,6.57,0,-8004,42666,41432,40416,39182,38166,42050,39800,392,12000,500,29740,50,1,78369145,31740,-58.02,1.76,12,0.07,-698.00,23007.00,61900,20240513,-34.57,35800,20250409,13.13,55400,-26.90,20250120,35800,13.13,20250409,61900,-34.57,20240513,35800,13.13,20250409,0.74,Y,302440,500,391 억,,5145055,N,N,12155,N,00,N +20250509,121029,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40300,100,2,0.25,1859027525,46137,19.35,40250,40700,40000,52200,28150,40200,40293.64,6.57,0,-6589,42666,41432,40416,39182,38166,42050,39800,392,12000,500,29740,50,1,78369145,31583,-57.74,1.75,12,0.06,-698.00,23007.00,61900,20240513,-34.89,35800,20250409,12.57,55400,-27.26,20250120,35800,12.57,20250409,61900,-34.89,20240513,35800,12.57,20250409,0.74,Y,302440,500,391 억,,5145055,N,N,12155,N,00,N +20250509,111024,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40300,100,2,0.25,1482143750,36772,15.42,40250,40700,40000,52200,28150,40200,40306.31,6.57,0,-7239,42666,41432,40416,39182,38166,42050,39800,392,12000,500,29740,50,1,78369145,31583,-57.74,1.75,12,0.05,-698.00,23007.00,61900,20240513,-34.89,35800,20250409,12.57,55400,-27.26,20250120,35800,12.57,20250409,61900,-34.89,20240513,35800,12.57,20250409,0.74,Y,302440,500,391 억,,5145055,N,N,12155,N,00,N +20250509,101030,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40550,350,2,0.87,653372450,16228,6.81,40250,40650,40000,52200,28150,40200,40262.04,6.57,0,-3054,42666,41432,40416,39182,38166,42050,39800,392,12000,500,29740,50,1,78369145,31779,-58.09,1.76,12,0.02,-698.00,23007.00,61900,20240513,-34.49,35800,20250409,13.27,55400,-26.81,20250120,35800,13.27,20250409,61900,-34.49,20240513,35800,13.27,20250409,0.74,Y,302440,500,391 억,,5145055,N,N,12155,N,00,N +20250509,091032,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40250,50,2,0.12,116699400,2904,1.22,40250,40350,40000,52200,28150,40200,40185.74,6.57,0,-345,42666,41432,40416,39182,38166,42050,39800,392,12000,500,29740,50,1,78369145,31544,-57.66,1.75,12,0.00,-698.00,23007.00,61900,20240513,-34.98,35800,20250409,12.43,55400,-27.35,20250120,35800,12.43,20250409,61900,-34.98,20240513,35800,12.43,20250409,0.74,Y,302440,500,391 억,,5145055,N,N,12155,N,00,N 20250508,161014,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40200,1400,2,3.61,9675155625,238413,300.57,39400,41650,39400,50400,27200,38800,40582.30,6.60,0,3995,40933,39866,39283,38216,37633,39575,37925,392,11600,500,28710,50,1,78369145,31504,-57.59,1.75,12,0.30,-698.00,23007.00,61900,20240513,-35.06,35800,20250409,12.29,55400,-27.44,20250120,35800,12.29,20250409,61900,-35.06,20240513,35800,12.29,20250409,0.74,Y,302440,500,391 억,,5170020,N,N,12155,N,00,N 20250508,151026,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40450,1650,2,4.25,6504747225,159677,201.30,39400,41650,39400,50400,27200,38800,40736.91,6.60,0,-1193,40933,39866,39283,38216,37633,39575,37925,392,11600,500,28710,50,1,78369145,31700,-57.95,1.76,12,0.20,-698.00,23007.00,61900,20240513,-34.65,35800,20250409,12.99,55400,-26.99,20250120,35800,12.99,20250409,61900,-34.65,20240513,35800,12.99,20250409,0.74,Y,302440,500,391 억,,5170020,N,N,7242,N,00,N 20250508,141022,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40150,1350,2,3.48,5319916150,130289,164.26,39400,41650,39400,50400,27200,38800,40831.66,6.60,0,2688,40933,39866,39283,38216,37633,39575,37925,392,11600,500,28710,50,1,78369145,31465,-57.52,1.75,12,0.17,-698.00,23007.00,61900,20240513,-35.14,35800,20250409,12.15,55400,-27.53,20250120,35800,12.15,20250409,61900,-35.14,20240513,35800,12.15,20250409,0.74,Y,302440,500,391 억,,5170020,N,N,7242,N,00,N diff --git a/302550/price/prices-20250501.csv b/302550/price/prices-20250501.csv index 9341e2090a0b..44cb5769f3e6 100644 --- a/302550/price/prices-20250501.csv +++ b/302550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3370,15,2,0.45,148809805,44204,137.32,3355,3410,3325,4360,2350,3355,3366.43,0.96,0,-4438,3418,3386,3343,3311,3268,3402,3327,31,1005,100,2210,5,1,30638080,1033,14.40,2.56,12,0.14,234.00,1314.00,4420,20241029,-23.76,2735,20240425,23.22,3895,-13.48,20250110,2980,13.09,20250311,4420,-23.76,20241029,2800,20.36,20240716,1.45,Y,302550,100,30 억,,293826,N,N,1294,N,00,N +20250509,151032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3370,15,2,0.45,143575840,42651,132.49,3355,3410,3325,4360,2350,3355,3366.29,0.96,0,-4054,3418,3386,3343,3311,3268,3402,3327,31,1005,100,2210,5,1,30638080,1033,14.40,2.56,12,0.14,234.00,1314.00,4420,20241029,-23.76,2735,20240425,23.22,3895,-13.48,20250110,2980,13.09,20250311,4420,-23.76,20241029,2800,20.36,20240716,1.45,Y,302550,100,30 억,,293826,N,N,633,N,00,N +20250509,141028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3370,15,2,0.45,131119905,38953,121.01,3355,3410,3325,4360,2350,3355,3366.11,0.96,0,-3214,3418,3386,3343,3311,3268,3402,3327,31,1005,100,2210,5,1,30638080,1033,14.40,2.56,12,0.13,234.00,1314.00,4420,20241029,-23.76,2735,20240425,23.22,3895,-13.48,20250110,2980,13.09,20250311,4420,-23.76,20241029,2800,20.36,20240716,1.45,Y,302550,100,30 억,,293826,N,N,633,N,00,N +20250509,131027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3380,25,2,0.75,115527720,34333,106.65,3355,3410,3325,4360,2350,3355,3364.92,0.96,0,-2167,3418,3386,3343,3311,3268,3402,3327,31,1005,100,2210,5,1,30638080,1036,14.44,2.57,12,0.11,234.00,1314.00,4420,20241029,-23.53,2735,20240425,23.58,3895,-13.22,20250110,2980,13.42,20250311,4420,-23.53,20241029,2800,20.71,20240716,1.45,Y,302550,100,30 억,,293826,N,N,633,N,00,N +20250509,121030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3375,20,2,0.60,92099840,27375,85.04,3355,3410,3325,4360,2350,3355,3364.38,0.96,0,2024,3418,3386,3343,3311,3268,3402,3327,31,1005,100,2210,5,1,30638080,1034,14.42,2.57,12,0.09,234.00,1314.00,4420,20241029,-23.64,2735,20240425,23.40,3895,-13.35,20250110,2980,13.26,20250311,4420,-23.64,20241029,2800,20.54,20240716,1.45,Y,302550,100,30 억,,293826,N,N,633,N,00,N +20250509,111025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3375,20,2,0.60,68440205,20363,63.26,3355,3410,3325,4360,2350,3355,3361.01,0.96,0,2273,3418,3386,3343,3311,3268,3402,3327,31,1005,100,2210,5,1,30638080,1034,14.42,2.57,12,0.07,234.00,1314.00,4420,20241029,-23.64,2735,20240425,23.40,3895,-13.35,20250110,2980,13.26,20250311,4420,-23.64,20241029,2800,20.54,20240716,1.45,Y,302550,100,30 억,,293826,N,N,633,N,00,N +20250509,101030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3385,30,2,0.89,52133450,15533,48.25,3355,3410,3325,4360,2350,3355,3356.30,0.96,0,3388,3418,3386,3343,3311,3268,3402,3327,31,1005,100,2210,5,1,30638080,1037,14.47,2.58,12,0.05,234.00,1314.00,4420,20241029,-23.42,2735,20240425,23.77,3895,-13.09,20250110,2980,13.59,20250311,4420,-23.42,20241029,2800,20.89,20240716,1.45,Y,302550,100,30 억,,293826,N,N,633,N,00,N +20250509,091033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3370,15,2,0.45,9744080,2904,9.02,3355,3370,3350,4360,2350,3355,3355.40,0.96,0,-153,3418,3386,3343,3311,3268,3402,3327,31,1005,100,2210,5,1,30638080,1033,14.40,2.56,12,0.01,234.00,1314.00,4420,20241029,-23.76,2735,20240425,23.22,3895,-13.48,20250110,2980,13.09,20250311,4420,-23.76,20241029,2800,20.36,20240716,1.45,Y,302550,100,30 억,,293826,N,N,633,N,00,N 20250508,161014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3355,45,2,1.36,106970490,32161,108.48,3330,3375,3300,4300,2320,3310,3326.09,0.97,0,6856,3393,3351,3293,3251,3193,3360,3260,31,990,100,2180,5,1,30638080,1028,14.34,2.55,12,0.10,234.00,1314.00,4420,20241029,-24.10,2735,20240425,22.67,3895,-13.86,20250110,2980,12.58,20250311,4420,-24.10,20241029,2800,19.82,20240716,1.46,Y,302550,100,30 억,,298037,N,N,633,N,00,N 20250508,151026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3340,30,2,0.91,99139905,29815,100.56,3330,3375,3300,4300,2320,3310,3325.17,0.97,0,7345,3393,3351,3293,3251,3193,3360,3260,31,990,100,2180,5,1,30638080,1023,14.27,2.54,12,0.10,234.00,1314.00,4420,20241029,-24.43,2735,20240425,22.12,3895,-14.25,20250110,2980,12.08,20250311,4420,-24.43,20241029,2800,19.29,20240716,1.46,Y,302550,100,30 억,,298037,N,N,2085,N,00,N 20250508,141023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3345,35,2,1.06,96696675,29083,98.09,3330,3375,3300,4300,2320,3310,3324.85,0.97,0,7295,3393,3351,3293,3251,3193,3360,3260,31,990,100,2180,5,1,30638080,1025,14.29,2.55,12,0.09,234.00,1314.00,4420,20241029,-24.32,2735,20240425,22.30,3895,-14.12,20250110,2980,12.25,20250311,4420,-24.32,20241029,2800,19.46,20240716,1.46,Y,302550,100,30 억,,298037,N,N,2085,N,00,N diff --git a/302920/price/prices-20250501.csv b/302920/price/prices-20250501.csv index 40150e83b89f..1747adfe80b9 100644 --- a/302920/price/prices-20250501.csv +++ b/302920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161022,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,0,0,0.00,0,0,0,4035,2985,3510,0.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250509,151033,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,0,0,0.00,0,0,0,4035,2985,3510,0.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250509,141029,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,0,0,0.00,0,0,0,4035,2985,3510,0.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250509,131027,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,0,0,0.00,0,0,0,4035,2985,3510,0.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250509,121030,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,0,0,0.00,0,0,0,4035,2985,3510,0.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250509,111025,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,0,0,0.00,0,0,0,4035,2985,3510,0.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250509,101030,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,0,0,0.00,0,0,0,4035,2985,3510,0.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250509,091033,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,0,0,0.00,0,0,0,4035,2985,3510,0.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N 20250508,161015,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,21060,6,60.00,3510,3510,3510,4035,2985,3510,3510.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N 20250508,151027,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,21060,6,60.00,3510,3510,3510,4035,2985,3510,3510.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N 20250508,141023,57,100.00,KONEX,,,N,N,N,N, ,N,3510,0,3,0.00,21060,6,60.00,3510,3510,3510,4035,2985,3510,3510.00,0.00,0,0,3510,3510,3510,3510,3510,3510,3510,23,525,500,2170,5,1,4552359,160,-4.89,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.20,3505,20250423,0.14,6400,-45.16,20250108,3505,0.14,20250423,8200,-57.20,20240912,3505,0.14,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N diff --git a/303030/price/prices-20250501.csv b/303030/price/prices-20250501.csv index 4acb7a5f7da1..c244d72b309e 100644 --- a/303030/price/prices-20250501.csv +++ b/303030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,-2,5,-0.20,74408928,75187,318.25,994,997,941,1292,696,994,989.65,35.28,0,-1,1008,1001,993,986,978,1004,989,36,298,100,670,1,1,35745668,355,55.11,2.09,12,0.21,18.00,474.00,2180,20240715,-54.50,738,20241209,34.42,1245,-20.32,20250106,784,26.53,20250409,2180,-54.50,20240715,738,34.42,20241209,0.81,Y,303030,100,35 억,,12611236,N,N,3161,N,00,N +20250509,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,0,3,0.00,72341250,73103,309.43,994,997,941,1292,696,994,989.58,35.28,0,623,1008,1001,993,986,978,1004,989,36,298,100,670,1,1,35745668,355,55.22,2.10,12,0.20,18.00,474.00,2180,20240715,-54.40,738,20241209,34.69,1245,-20.16,20250106,784,26.79,20250409,2180,-54.40,20240715,738,34.69,20241209,0.81,Y,303030,100,35 억,,12611236,N,N,3769,N,00,N +20250509,141029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,995,1,2,0.10,66671837,67395,285.27,994,997,941,1292,696,994,989.27,35.28,0,-1150,1008,1001,993,986,978,1004,989,36,298,100,670,1,1,35745668,356,55.28,2.10,12,0.19,18.00,474.00,2180,20240715,-54.36,738,20241209,34.82,1245,-20.08,20250106,784,26.91,20250409,2180,-54.36,20240715,738,34.82,20241209,0.81,Y,303030,100,35 억,,12611236,N,N,3769,N,00,N +20250509,131028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,-2,5,-0.20,61149341,61836,261.74,994,997,941,1292,696,994,988.90,35.28,0,-729,1008,1001,993,986,978,1004,989,36,298,100,670,1,1,35745668,355,55.11,2.09,12,0.17,18.00,474.00,2180,20240715,-54.50,738,20241209,34.42,1245,-20.32,20250106,784,26.53,20250409,2180,-54.50,20240715,738,34.42,20241209,0.81,Y,303030,100,35 억,,12611236,N,N,3769,N,00,N +20250509,121030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,-2,5,-0.20,51942549,52536,222.37,994,997,941,1292,696,994,988.70,35.28,0,78,1008,1001,993,986,978,1004,989,36,298,100,670,1,1,35745668,355,55.11,2.09,12,0.15,18.00,474.00,2180,20240715,-54.50,738,20241209,34.42,1245,-20.32,20250106,784,26.53,20250409,2180,-54.50,20240715,738,34.42,20241209,0.81,Y,303030,100,35 억,,12611236,N,N,3769,N,00,N +20250509,111025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,0,3,0.00,39868878,40371,170.88,994,997,941,1292,696,994,987.56,35.28,0,404,1008,1001,993,986,978,1004,989,36,298,100,670,1,1,35745668,355,55.22,2.10,12,0.11,18.00,474.00,2180,20240715,-54.40,738,20241209,34.69,1245,-20.16,20250106,784,26.79,20250409,2180,-54.40,20240715,738,34.69,20241209,0.81,Y,303030,100,35 억,,12611236,N,N,3769,N,00,N +20250509,101030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,0,3,0.00,38939783,39436,166.92,994,997,941,1292,696,994,987.42,35.28,0,546,1008,1001,993,986,978,1004,989,36,298,100,670,1,1,35745668,355,55.22,2.10,12,0.11,18.00,474.00,2180,20240715,-54.40,738,20241209,34.69,1245,-20.16,20250106,784,26.79,20250409,2180,-54.40,20240715,738,34.69,20241209,0.81,Y,303030,100,35 억,,12611236,N,N,3769,N,00,N +20250509,091033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,995,1,2,0.10,1947297,1960,8.30,994,995,992,1292,696,994,993.52,35.28,0,142,1008,1001,993,986,978,1004,989,36,298,100,670,1,1,35745668,356,55.28,2.10,12,0.01,18.00,474.00,2180,20240715,-54.36,738,20241209,34.82,1245,-20.08,20250106,784,26.91,20250409,2180,-54.36,20240715,738,34.82,20241209,0.81,Y,303030,100,35 억,,12611236,N,N,3769,N,00,N 20250508,161015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,4,2,0.40,23451088,23624,65.85,990,1000,985,1287,693,990,992.68,35.29,0,-1312,1014,1002,987,975,960,1008,981,36,297,100,670,1,1,35745668,355,55.22,2.10,12,0.07,18.00,474.00,2180,20240715,-54.40,738,20241209,34.69,1245,-20.16,20250106,784,26.79,20250409,2180,-54.40,20240715,738,34.69,20241209,0.82,Y,303030,100,35 억,,12616024,N,N,3769,N,00,N 20250508,151027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,2,2,0.20,22713679,22882,63.79,990,1000,985,1287,693,990,992.64,35.29,0,-1905,1014,1002,987,975,960,1008,981,36,297,100,670,1,1,35745668,355,55.11,2.09,12,0.06,18.00,474.00,2180,20240715,-54.50,738,20241209,34.42,1245,-20.32,20250106,784,26.53,20250409,2180,-54.50,20240715,738,34.42,20241209,0.82,Y,303030,100,35 억,,12616024,N,N,1859,N,00,N 20250508,141023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,4,2,0.40,21335963,21492,59.91,990,1000,985,1287,693,990,992.74,35.29,0,-3010,1014,1002,987,975,960,1008,981,36,297,100,670,1,1,35745668,355,55.22,2.10,12,0.06,18.00,474.00,2180,20240715,-54.40,738,20241209,34.69,1245,-20.16,20250106,784,26.79,20250409,2180,-54.40,20240715,738,34.69,20241209,0.82,Y,303030,100,35 억,,12616024,N,N,1859,N,00,N diff --git a/303360/price/prices-20250501.csv b/303360/price/prices-20250501.csv index be4b94d7db4c..0f2aec2f6d52 100644 --- a/303360/price/prices-20250501.csv +++ b/303360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3280,30,2,0.92,50720190,15510,188.46,3250,3340,3220,4225,2275,3250,3270.15,0.63,0,-349,3310,3280,3245,3215,3180,3295,3230,64,975,500,2340,5,1,12877215,422,17.26,1.61,12,0.12,190.00,2035.00,3590,20240709,-8.64,2430,20241209,34.98,3550,-7.61,20250226,2700,21.48,20250124,3590,-8.64,20240709,2430,34.98,20241209,0.14,Y,303360,500,64 억,,81620,N,N,0,N,00,N +20250509,151033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3260,10,2,0.31,45280605,13851,168.30,3250,3340,3220,4225,2275,3250,3269.12,0.63,0,-325,3310,3280,3245,3215,3180,3295,3230,64,975,500,2340,5,1,12877215,420,17.16,1.60,12,0.11,190.00,2035.00,3590,20240709,-9.19,2430,20241209,34.16,3550,-8.17,20250226,2700,20.74,20250124,3590,-9.19,20240709,2430,34.16,20241209,0.14,Y,303360,500,64 억,,81620,N,N,0,N,00,N +20250509,141029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3250,0,3,0.00,44322825,13557,164.73,3250,3340,3220,4225,2275,3250,3269.37,0.63,0,-331,3310,3280,3245,3215,3180,3295,3230,64,975,500,2340,5,1,12877215,419,17.11,1.60,12,0.11,190.00,2035.00,3590,20240709,-9.47,2430,20241209,33.74,3550,-8.45,20250226,2700,20.37,20250124,3590,-9.47,20240709,2430,33.74,20241209,0.14,Y,303360,500,64 억,,81620,N,N,0,N,00,N +20250509,131028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3260,10,2,0.31,34873665,10640,129.28,3250,3340,3225,4225,2275,3250,3277.60,0.63,0,-430,3310,3280,3245,3215,3180,3295,3230,64,975,500,2340,5,1,12877215,420,17.16,1.60,12,0.08,190.00,2035.00,3590,20240709,-9.19,2430,20241209,34.16,3550,-8.17,20250226,2700,20.74,20250124,3590,-9.19,20240709,2430,34.16,20241209,0.14,Y,303360,500,64 억,,81620,N,N,0,N,00,N +20250509,121030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3270,20,2,0.62,25290920,7721,93.82,3250,3340,3225,4225,2275,3250,3275.60,0.63,0,-401,3310,3280,3245,3215,3180,3295,3230,64,975,500,2340,5,1,12877215,421,17.21,1.61,12,0.06,190.00,2035.00,3590,20240709,-8.91,2430,20241209,34.57,3550,-7.89,20250226,2700,21.11,20250124,3590,-8.91,20240709,2430,34.57,20241209,0.14,Y,303360,500,64 억,,81620,N,N,0,N,00,N +20250509,111025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3255,5,2,0.15,19502075,5942,72.20,3250,3340,3225,4225,2275,3250,3282.07,0.63,0,-412,3310,3280,3245,3215,3180,3295,3230,64,975,500,2340,5,1,12877215,419,17.13,1.60,12,0.05,190.00,2035.00,3590,20240709,-9.33,2430,20241209,33.95,3550,-8.31,20250226,2700,20.56,20250124,3590,-9.33,20240709,2430,33.95,20241209,0.14,Y,303360,500,64 억,,81620,N,N,0,N,00,N +20250509,101031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3315,65,2,2.00,6422840,1968,23.91,3250,3340,3225,4225,2275,3250,3263.64,0.63,0,-342,3310,3280,3245,3215,3180,3295,3230,64,975,500,2340,5,1,12877215,427,17.45,1.63,12,0.02,190.00,2035.00,3590,20240709,-7.66,2430,20241209,36.42,3550,-6.62,20250226,2700,22.78,20250124,3590,-7.66,20240709,2430,36.42,20241209,0.14,Y,303360,500,64 억,,81620,N,N,0,N,00,N +20250509,091033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3225,-25,5,-0.77,1260275,389,4.73,3250,3250,3225,4225,2275,3250,3239.78,0.63,0,220,3310,3280,3245,3215,3180,3295,3230,64,975,500,2340,5,1,12877215,415,16.97,1.58,12,0.00,190.00,2035.00,3590,20240709,-10.17,2430,20241209,32.72,3550,-9.15,20250226,2700,19.44,20250124,3590,-10.17,20240709,2430,32.72,20241209,0.14,Y,303360,500,64 억,,81620,N,N,0,N,00,N 20250508,161015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3250,-15,5,-0.46,26584280,8230,75.61,3230,3275,3210,4240,2290,3265,3230.17,0.63,0,47,3348,3306,3273,3231,3198,3290,3215,64,975,500,2350,5,1,12877215,419,17.11,1.60,12,0.06,190.00,2035.00,3590,20240709,-9.47,2430,20241209,33.74,3550,-8.45,20250226,2700,20.37,20250124,3590,-9.47,20240709,2430,33.74,20241209,0.14,Y,303360,500,64 억,,81573,N,N,0,N,00,N 20250508,151027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3245,-20,5,-0.61,22519565,6975,64.08,3230,3275,3210,4240,2290,3265,3228.61,0.63,0,257,3348,3306,3273,3231,3198,3290,3215,64,975,500,2350,5,1,12877215,418,17.08,1.59,12,0.05,190.00,2035.00,3590,20240709,-9.61,2430,20241209,33.54,3550,-8.59,20250226,2700,20.19,20250124,3590,-9.61,20240709,2430,33.54,20241209,0.14,Y,303360,500,64 억,,81573,N,N,0,N,00,N 20250508,141023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3250,-15,5,-0.46,21375610,6622,60.84,3230,3275,3210,4240,2290,3265,3227.97,0.63,0,257,3348,3306,3273,3231,3198,3290,3215,64,975,500,2350,5,1,12877215,419,17.11,1.60,12,0.05,190.00,2035.00,3590,20240709,-9.47,2430,20241209,33.74,3550,-8.45,20250226,2700,20.37,20250124,3590,-9.47,20240709,2430,33.74,20241209,0.14,Y,303360,500,64 억,,81573,N,N,0,N,00,N diff --git a/303530/price/prices-20250501.csv b/303530/price/prices-20250501.csv index 2a9ef1cc3477..bfc72e201cc8 100644 --- a/303530/price/prices-20250501.csv +++ b/303530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,-180,5,-2.67,159344120,24129,121.01,6750,6780,6560,8770,4730,6750,6603.86,2.27,0,-7191,6956,6852,6776,6672,6596,6815,6635,37,2020,500,4720,10,1,7339299,482,-31.29,1.20,12,0.33,-210.00,5488.00,12460,20240514,-47.27,5930,20241209,10.79,8130,-19.19,20250204,5970,10.05,20250409,12460,-47.27,20240514,5930,10.79,20241209,2.68,Y,303530,500,36 억,,166390,N,N,1363,N,00,N +20250509,151034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,-140,5,-2.07,155229900,23503,117.87,6750,6780,6560,8770,4730,6750,6604.68,2.27,0,-7103,6956,6852,6776,6672,6596,6815,6635,37,2020,500,4720,10,1,7339299,485,-31.48,1.20,12,0.32,-210.00,5488.00,12460,20240514,-46.95,5930,20241209,11.47,8130,-18.70,20250204,5970,10.72,20250409,12460,-46.95,20240514,5930,11.47,20241209,2.68,Y,303530,500,36 억,,166390,N,N,1041,N,00,N +20250509,141029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,-180,5,-2.67,122365080,18513,92.84,6750,6780,6560,8770,4730,6750,6609.68,2.27,0,-7022,6956,6852,6776,6672,6596,6815,6635,37,2020,500,4720,10,1,7339299,482,-31.29,1.20,12,0.25,-210.00,5488.00,12460,20240514,-47.27,5930,20241209,10.79,8130,-19.19,20250204,5970,10.05,20250409,12460,-47.27,20240514,5930,10.79,20241209,2.68,Y,303530,500,36 억,,166390,N,N,1041,N,00,N +20250509,131028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,-160,5,-2.37,98193130,14835,74.40,6750,6780,6590,8770,4730,6750,6619.02,2.27,0,-6429,6956,6852,6776,6672,6596,6815,6635,37,2020,500,4720,10,1,7339299,484,-31.38,1.20,12,0.20,-210.00,5488.00,12460,20240514,-47.11,5930,20241209,11.13,8130,-18.94,20250204,5970,10.39,20250409,12460,-47.11,20240514,5930,11.13,20241209,2.68,Y,303530,500,36 억,,166390,N,N,1041,N,00,N +20250509,121031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-150,5,-2.22,78676230,11877,59.56,6750,6780,6590,8770,4730,6750,6624.25,2.27,0,-5493,6956,6852,6776,6672,6596,6815,6635,37,2020,500,4720,10,1,7339299,484,-31.43,1.20,12,0.16,-210.00,5488.00,12460,20240514,-47.03,5930,20241209,11.30,8130,-18.82,20250204,5970,10.55,20250409,12460,-47.03,20240514,5930,11.30,20241209,2.68,Y,303530,500,36 억,,166390,N,N,1041,N,00,N +20250509,111026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-150,5,-2.22,67308390,10155,50.93,6750,6780,6590,8770,4730,6750,6628.10,2.27,0,-4861,6956,6852,6776,6672,6596,6815,6635,37,2020,500,4720,10,1,7339299,484,-31.43,1.20,12,0.14,-210.00,5488.00,12460,20240514,-47.03,5930,20241209,11.30,8130,-18.82,20250204,5970,10.55,20250409,12460,-47.03,20240514,5930,11.30,20241209,2.68,Y,303530,500,36 억,,166390,N,N,1041,N,00,N +20250509,101031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,-140,5,-2.07,50358560,7588,38.05,6750,6780,6590,8770,4730,6750,6636.61,2.27,0,-4056,6956,6852,6776,6672,6596,6815,6635,37,2020,500,4720,10,1,7339299,485,-31.48,1.20,12,0.10,-210.00,5488.00,12460,20240514,-46.95,5930,20241209,11.47,8130,-18.70,20250204,5970,10.72,20250409,12460,-46.95,20240514,5930,11.47,20241209,2.68,Y,303530,500,36 억,,166390,N,N,1041,N,00,N +20250509,091034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,20,2,0.30,2003470,297,1.49,6750,6780,6740,8770,4730,6750,6745.69,2.27,0,-67,6956,6852,6776,6672,6596,6815,6635,37,2020,500,4720,10,1,7339299,497,-32.24,1.23,12,0.00,-210.00,5488.00,12460,20240514,-45.67,5930,20241209,14.17,8130,-16.73,20250204,5970,13.40,20250409,12460,-45.67,20240514,5930,14.17,20241209,2.68,Y,303530,500,36 억,,166390,N,N,1041,N,00,N 20250508,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,-120,5,-1.75,134778185,19938,123.04,6800,6880,6700,8930,4810,6870,6759.86,2.23,0,-1881,7023,6946,6813,6736,6603,6985,6775,37,2060,500,4800,10,1,7339299,495,-32.14,1.23,12,0.27,-210.00,5488.00,12460,20240514,-45.83,5930,20241209,13.83,8130,-16.97,20250204,5970,13.07,20250409,12460,-45.83,20240514,5930,13.83,20241209,2.67,Y,303530,500,36 억,,163553,N,N,1040,N,00,N 20250508,151028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,-140,5,-2.04,127811865,18905,116.66,6800,6880,6700,8930,4810,6870,6760.74,2.23,0,-2496,7023,6946,6813,6736,6603,6985,6775,37,2060,500,4800,10,1,7339299,494,-32.05,1.23,12,0.26,-210.00,5488.00,12460,20240514,-45.99,5930,20241209,13.49,8130,-17.22,20250204,5970,12.73,20250409,12460,-45.99,20240514,5930,13.49,20241209,2.67,Y,303530,500,36 억,,163553,N,N,0,N,00,N 20250508,141024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,-150,5,-2.18,113949715,16842,103.93,6800,6880,6700,8930,4810,6870,6765.81,2.23,0,-1229,7023,6946,6813,6736,6603,6985,6775,37,2060,500,4800,10,1,7339299,493,-32.00,1.22,12,0.23,-210.00,5488.00,12460,20240514,-46.07,5930,20241209,13.32,8130,-17.34,20250204,5970,12.56,20250409,12460,-46.07,20240514,5930,13.32,20241209,2.67,Y,303530,500,36 억,,163553,N,N,0,N,00,N diff --git a/303810/price/prices-20250501.csv b/303810/price/prices-20250501.csv index a1a6e74c0430..cf2676caa593 100644 --- a/303810/price/prices-20250501.csv +++ b/303810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9420,-70,5,-0.74,450819075,47785,109.13,9490,9550,9380,12330,6650,9490,9434.32,0.95,0,-483,9683,9586,9503,9406,9323,9545,9365,80,2840,500,6640,10,1,15992070,1506,58.51,1.25,12,0.30,161.00,7553.00,16750,20250219,-43.76,8930,20250409,5.49,16750,-43.76,20250219,8930,5.49,20250409,16750,-43.76,20250219,8930,5.49,20250409,1.28,Y,303810,500,79 억,,151941,N,N,0,N,00,N +20250509,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9440,-50,5,-0.53,433257075,45920,104.87,9490,9550,9380,12330,6650,9490,9435.04,0.95,0,-912,9683,9586,9503,9406,9323,9545,9365,80,2840,500,6640,10,1,15992070,1510,58.63,1.25,12,0.29,161.00,7553.00,16750,20250219,-43.64,8930,20250409,5.71,16750,-43.64,20250219,8930,5.71,20250409,16750,-43.64,20250219,8930,5.71,20250409,1.28,Y,303810,500,79 억,,151941,N,N,0,N,00,N +20250509,141030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9430,-60,5,-0.63,365279615,38724,88.44,9490,9550,9380,12330,6650,9490,9432.90,0.95,0,-3889,9683,9586,9503,9406,9323,9545,9365,80,2840,500,6640,10,1,15992070,1508,58.57,1.25,12,0.24,161.00,7553.00,16750,20250219,-43.70,8930,20250409,5.60,16750,-43.70,20250219,8930,5.60,20250409,16750,-43.70,20250219,8930,5.60,20250409,1.28,Y,303810,500,79 억,,151941,N,N,0,N,00,N +20250509,131028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9430,-60,5,-0.63,298299535,31605,72.18,9490,9550,9380,12330,6650,9490,9438.37,0.95,0,-4374,9683,9586,9503,9406,9323,9545,9365,80,2840,500,6640,10,1,15992070,1508,58.57,1.25,12,0.20,161.00,7553.00,16750,20250219,-43.70,8930,20250409,5.60,16750,-43.70,20250219,8930,5.60,20250409,16750,-43.70,20250219,8930,5.60,20250409,1.28,Y,303810,500,79 억,,151941,N,N,0,N,00,N +20250509,121031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9480,-10,5,-0.11,262893550,27855,63.61,9490,9550,9380,12330,6650,9490,9437.93,0.95,0,-3547,9683,9586,9503,9406,9323,9545,9365,80,2840,500,6640,10,1,15992070,1516,58.88,1.26,12,0.17,161.00,7553.00,16750,20250219,-43.40,8930,20250409,6.16,16750,-43.40,20250219,8930,6.16,20250409,16750,-43.40,20250219,8930,6.16,20250409,1.28,Y,303810,500,79 억,,151941,N,N,0,N,00,N +20250509,111026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9410,-80,5,-0.84,203067720,21519,49.14,9490,9550,9380,12330,6650,9490,9436.67,0.95,0,-5779,9683,9586,9503,9406,9323,9545,9365,80,2840,500,6640,10,1,15992070,1505,58.45,1.25,12,0.13,161.00,7553.00,16750,20250219,-43.82,8930,20250409,5.38,16750,-43.82,20250219,8930,5.38,20250409,16750,-43.82,20250219,8930,5.38,20250409,1.28,Y,303810,500,79 억,,151941,N,N,0,N,00,N +20250509,101031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9410,-80,5,-0.84,168113360,17800,40.65,9490,9550,9380,12330,6650,9490,9444.57,0.95,0,-5152,9683,9586,9503,9406,9323,9545,9365,80,2840,500,6640,10,1,15992070,1505,58.45,1.25,12,0.11,161.00,7553.00,16750,20250219,-43.82,8930,20250409,5.38,16750,-43.82,20250219,8930,5.38,20250409,16750,-43.82,20250219,8930,5.38,20250409,1.28,Y,303810,500,79 억,,151941,N,N,0,N,00,N +20250509,091034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9530,40,2,0.42,40724700,4297,9.81,9490,9530,9390,12330,6650,9490,9477.47,0.95,0,-306,9683,9586,9503,9406,9323,9545,9365,80,2840,500,6640,10,1,15992070,1524,59.19,1.26,12,0.03,161.00,7553.00,16750,20250219,-43.10,8930,20250409,6.72,16750,-43.10,20250219,8930,6.72,20250409,16750,-43.10,20250219,8930,6.72,20250409,1.28,Y,303810,500,79 억,,151941,N,N,0,N,00,N 20250508,161016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9490,50,2,0.53,411954700,43350,53.57,9510,9600,9420,12270,6610,9440,9502.99,0.93,0,2961,9660,9550,9440,9330,9220,9495,9275,80,2830,500,6600,10,1,15992070,1518,58.94,1.26,12,0.27,161.00,7553.00,16750,20250219,-43.34,8930,20250409,6.27,16750,-43.34,20250219,8930,6.27,20250409,16750,-43.34,20250219,8930,6.27,20250409,1.22,Y,303810,500,79 억,,149048,N,N,57,N,00,N 20250508,151028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9550,110,2,1.17,373259135,39282,48.54,9510,9600,9420,12270,6610,9440,9502.04,0.93,0,1616,9660,9550,9440,9330,9220,9495,9275,80,2830,500,6600,10,1,15992070,1527,59.32,1.26,12,0.25,161.00,7553.00,16750,20250219,-42.99,8930,20250409,6.94,16750,-42.99,20250219,8930,6.94,20250409,16750,-42.99,20250219,8930,6.94,20250409,1.22,Y,303810,500,79 억,,149048,N,N,57,N,00,N 20250508,141024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9490,50,2,0.53,286881055,30200,37.32,9510,9600,9420,12270,6610,9440,9499.37,0.93,0,-1613,9660,9550,9440,9330,9220,9495,9275,80,2830,500,6600,10,1,15992070,1518,58.94,1.26,12,0.19,161.00,7553.00,16750,20250219,-43.34,8930,20250409,6.27,16750,-43.34,20250219,8930,6.27,20250409,16750,-43.34,20250219,8930,6.27,20250409,1.22,Y,303810,500,79 억,,149048,N,N,57,N,00,N diff --git a/304100/price/prices-20250501.csv b/304100/price/prices-20250501.csv index 742fce617d46..19025e0718b9 100644 --- a/304100/price/prices-20250501.csv +++ b/304100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33300,1400,2,4.39,42627686550,1279897,563.70,32000,34400,31400,41450,22350,31900,33305.57,2.13,0,-120508,33200,32550,31900,31250,30600,32225,30925,61,9550,500,22330,50,1,12130568,4039,-84.73,5.64,12,10.55,-393.00,5905.00,40750,20250414,-18.28,12340,20240805,169.85,40750,-18.28,20250414,20300,64.04,20250331,40750,-18.28,20250414,12340,169.85,20240805,5.64,Y,304100,500,60 억,,257819,N,N,9786,N,00,N +20250509,151034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33000,1100,2,3.45,40461643250,1214629,534.95,32000,34400,31400,41450,22350,31900,33311.94,2.13,0,-107732,33200,32550,31900,31250,30600,32225,30925,61,9550,500,22330,50,1,12130568,4003,-83.97,5.59,12,10.01,-393.00,5905.00,40750,20250414,-19.02,12340,20240805,167.42,40750,-19.02,20250414,20300,62.56,20250331,40750,-19.02,20250414,12340,167.42,20240805,5.64,Y,304100,500,60 억,,257819,N,N,11823,N,00,N +20250509,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,32200,300,2,0.94,6531856950,205059,90.31,32000,32400,31400,41450,22350,31900,31853.55,2.13,0,-15037,33200,32550,31900,31250,30600,32225,30925,61,9550,500,22330,50,1,12130568,3906,-81.93,5.45,12,1.69,-393.00,5905.00,40750,20250414,-20.98,12340,20240805,160.94,40750,-20.98,20250414,20300,58.62,20250331,40750,-20.98,20250414,12340,160.94,20240805,5.64,Y,304100,500,60 억,,257819,N,N,11823,N,00,N +20250509,131029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31450,-450,5,-1.41,3880029525,122379,53.90,32000,32150,31400,41450,22350,31900,31705.03,2.13,0,-11570,33200,32550,31900,31250,30600,32225,30925,61,9550,500,22330,50,1,12130568,3815,-80.03,5.33,12,1.01,-393.00,5905.00,40750,20250414,-22.82,12340,20240805,154.86,40750,-22.82,20250414,20300,54.93,20250331,40750,-22.82,20250414,12340,154.86,20240805,5.64,Y,304100,500,60 억,,257819,N,N,11823,N,00,N +20250509,121031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31750,-150,5,-0.47,3407222625,107388,47.30,32000,32150,31400,41450,22350,31900,31728.15,2.13,0,-6274,33200,32550,31900,31250,30600,32225,30925,61,9550,500,22330,50,1,12130568,3851,-80.79,5.38,12,0.89,-393.00,5905.00,40750,20250414,-22.09,12340,20240805,157.29,40750,-22.09,20250414,20300,56.40,20250331,40750,-22.09,20250414,12340,157.29,20240805,5.64,Y,304100,500,60 억,,257819,N,N,11823,N,00,N +20250509,111026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31600,-300,5,-0.94,2872930775,90491,39.85,32000,32150,31400,41450,22350,31900,31748.25,2.13,0,-6496,33200,32550,31900,31250,30600,32225,30925,61,9550,500,22330,50,1,12130568,3833,-80.41,5.35,12,0.75,-393.00,5905.00,40750,20250414,-22.45,12340,20240805,156.08,40750,-22.45,20250414,20300,55.67,20250331,40750,-22.45,20250414,12340,156.08,20240805,5.64,Y,304100,500,60 억,,257819,N,N,11823,N,00,N +20250509,101031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31950,50,2,0.16,2229244750,70167,30.90,32000,32150,31400,41450,22350,31900,31770.56,2.13,0,-7109,33200,32550,31900,31250,30600,32225,30925,61,9550,500,22330,50,1,12130568,3876,-81.30,5.41,12,0.58,-393.00,5905.00,40750,20250414,-21.60,12340,20240805,158.91,40750,-21.60,20250414,20300,57.39,20250331,40750,-21.60,20250414,12340,158.91,20240805,5.64,Y,304100,500,60 억,,257819,N,N,11823,N,00,N +20250509,091034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31700,-200,5,-0.63,527942375,16582,7.30,32000,32000,31650,41450,22350,31900,31838.28,2.13,0,-5672,33200,32550,31900,31250,30600,32225,30925,61,9550,500,22330,50,1,12130568,3845,-80.66,5.37,12,0.14,-393.00,5905.00,40750,20250414,-22.21,12340,20240805,156.89,40750,-22.21,20250414,20300,56.16,20250331,40750,-22.21,20250414,12340,156.89,20240805,5.64,Y,304100,500,60 억,,257819,N,N,11823,N,00,N 20250508,161016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31900,0,3,0.00,7226995300,227053,46.30,32500,32550,31250,41450,22350,31900,31829.54,2.25,0,-12484,33733,32816,31283,30366,28833,33275,30825,61,9550,500,22330,50,1,12130568,3870,-81.17,5.40,12,1.87,-393.00,5905.00,40750,20250414,-21.72,12340,20240805,158.51,40750,-21.72,20250414,20300,57.14,20250331,40750,-21.72,20250414,12340,158.51,20240805,5.63,Y,304100,500,60 억,,273495,N,N,11823,N,00,N 20250508,151028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31900,0,3,0.00,6932585700,217829,44.41,32500,32550,31250,41450,22350,31900,31825.82,2.25,0,-13514,33733,32816,31283,30366,28833,33275,30825,61,9550,500,22330,50,1,12130568,3870,-81.17,5.40,12,1.80,-393.00,5905.00,40750,20250414,-21.72,12340,20240805,158.51,40750,-21.72,20250414,20300,57.14,20250331,40750,-21.72,20250414,12340,158.51,20240805,5.63,Y,304100,500,60 억,,273495,N,N,20745,N,00,N 20250508,141024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31900,0,3,0.00,6121271700,192429,39.24,32500,32550,31250,41450,22350,31900,31810.55,2.25,0,-16362,33733,32816,31283,30366,28833,33275,30825,61,9550,500,22330,50,1,12130568,3870,-81.17,5.40,12,1.59,-393.00,5905.00,40750,20250414,-21.72,12340,20240805,158.51,40750,-21.72,20250414,20300,57.14,20250331,40750,-21.72,20250414,12340,158.51,20240805,5.63,Y,304100,500,60 억,,273495,N,N,20745,N,00,N diff --git a/304360/price/prices-20250501.csv b/304360/price/prices-20250501.csv index cde1d85e74ef..f8c8bd5af5f5 100644 --- a/304360/price/prices-20250501.csv +++ b/304360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20800,-450,5,-2.12,1270544675,60834,126.77,20950,21350,20600,27600,14900,21250,20885.61,0.71,0,3089,21916,21582,21016,20682,20116,21750,20850,59,6350,500,14870,50,1,11859796,2467,-35.74,20.59,12,0.51,-582.00,1010.00,51600,20240625,-59.69,16130,20241209,28.95,29350,-29.13,20250324,17100,21.64,20250102,51600,-59.69,20240625,16130,28.95,20241209,0.00,Y,304360,500,59 억,,84778,N,N,3534,N,00,N +20250509,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20850,-400,5,-1.88,1169072025,55950,116.60,20950,21350,20600,27600,14900,21250,20894.94,0.71,0,1904,21916,21582,21016,20682,20116,21750,20850,59,6350,500,14870,50,1,11859796,2473,-35.82,20.64,12,0.47,-582.00,1010.00,51600,20240625,-59.59,16130,20241209,29.26,29350,-28.96,20250324,17100,21.93,20250102,51600,-59.59,20240625,16130,29.26,20241209,0.00,Y,304360,500,59 억,,84778,N,N,3804,N,00,N +20250509,141030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21000,-250,5,-1.18,981326775,46960,97.86,20950,21350,20600,27600,14900,21250,20897.07,0.71,0,2873,21916,21582,21016,20682,20116,21750,20850,59,6350,500,14870,50,1,11859796,2491,-36.08,20.79,12,0.40,-582.00,1010.00,51600,20240625,-59.30,16130,20241209,30.19,29350,-28.45,20250324,17100,22.81,20250102,51600,-59.30,20240625,16130,30.19,20241209,0.00,Y,304360,500,59 억,,84778,N,N,3804,N,00,N +20250509,131029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20850,-400,5,-1.88,838889625,40160,83.69,20950,21350,20600,27600,14900,21250,20888.68,0.71,0,2536,21916,21582,21016,20682,20116,21750,20850,59,6350,500,14870,50,1,11859796,2473,-35.82,20.64,12,0.34,-582.00,1010.00,51600,20240625,-59.59,16130,20241209,29.26,29350,-28.96,20250324,17100,21.93,20250102,51600,-59.59,20240625,16130,29.26,20241209,0.00,Y,304360,500,59 억,,84778,N,N,3804,N,00,N +20250509,121031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20900,-350,5,-1.65,726566125,34767,72.45,20950,21350,20600,27600,14900,21250,20898.14,0.71,0,4420,21916,21582,21016,20682,20116,21750,20850,59,6350,500,14870,50,1,11859796,2479,-35.91,20.69,12,0.29,-582.00,1010.00,51600,20240625,-59.50,16130,20241209,29.57,29350,-28.79,20250324,17100,22.22,20250102,51600,-59.50,20240625,16130,29.57,20241209,0.00,Y,304360,500,59 억,,84778,N,N,3804,N,00,N +20250509,111026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21200,-50,5,-0.24,651295425,31176,64.97,20950,21350,20600,27600,14900,21250,20890.91,0.71,0,4397,21916,21582,21016,20682,20116,21750,20850,59,6350,500,14870,50,1,11859796,2514,-36.43,20.99,12,0.26,-582.00,1010.00,51600,20240625,-58.91,16130,20241209,31.43,29350,-27.77,20250324,17100,23.98,20250102,51600,-58.91,20240625,16130,31.43,20241209,0.00,Y,304360,500,59 억,,84778,N,N,3804,N,00,N +20250509,101032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20900,-350,5,-1.65,458472525,21945,45.73,20950,21350,20600,27600,14900,21250,20891.87,0.71,0,3848,21916,21582,21016,20682,20116,21750,20850,59,6350,500,14870,50,1,11859796,2479,-35.91,20.69,12,0.19,-582.00,1010.00,51600,20240625,-59.50,16130,20241209,29.57,29350,-28.79,20250324,17100,22.22,20250102,51600,-59.50,20240625,16130,29.57,20241209,0.00,Y,304360,500,59 억,,84778,N,N,3804,N,00,N +20250509,091034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21100,-150,5,-0.71,70255925,3311,6.90,20950,21350,20950,27600,14900,21250,21218.94,0.71,0,1208,21916,21582,21016,20682,20116,21750,20850,59,6350,500,14870,50,1,11859796,2502,-36.25,20.89,12,0.03,-582.00,1010.00,51600,20240625,-59.11,16130,20241209,30.81,29350,-28.11,20250324,17100,23.39,20250102,51600,-59.11,20240625,16130,30.81,20241209,0.00,Y,304360,500,59 억,,84778,N,N,3804,N,00,N 20250508,161016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21250,500,2,2.41,997319025,47777,62.35,20750,21350,20450,26950,14550,20750,20874.42,0.67,0,-3557,22183,21466,20933,20216,19683,21200,19950,59,6200,500,14520,50,1,11859796,2520,-36.51,21.04,12,0.40,-582.00,1010.00,51600,20240625,-58.82,16130,20241209,31.74,29350,-27.60,20250324,17100,24.27,20250102,51600,-58.82,20240625,16130,31.74,20241209,0.00,Y,304360,500,59 억,,79225,N,N,3804,N,00,N 20250508,151028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21150,400,2,1.93,913200625,43815,57.18,20750,21350,20450,26950,14550,20750,20842.19,0.67,0,-3315,22183,21466,20933,20216,19683,21200,19950,59,6200,500,14520,50,1,11859796,2508,-36.34,20.94,12,0.37,-582.00,1010.00,51600,20240625,-59.01,16130,20241209,31.12,29350,-27.94,20250324,17100,23.68,20250102,51600,-59.01,20240625,16130,31.12,20241209,0.00,Y,304360,500,59 억,,79225,N,N,7171,N,00,N 20250508,141024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20850,100,2,0.48,710534575,34187,44.62,20750,21300,20450,26950,14550,20750,20783.77,0.67,0,-2409,22183,21466,20933,20216,19683,21200,19950,59,6200,500,14520,50,1,11859796,2473,-35.82,20.64,12,0.29,-582.00,1010.00,51600,20240625,-59.59,16130,20241209,29.26,29350,-28.96,20250324,17100,21.93,20250102,51600,-59.59,20240625,16130,29.26,20241209,0.00,Y,304360,500,59 억,,79225,N,N,7171,N,00,N diff --git a/304840/price/prices-20250501.csv b/304840/price/prices-20250501.csv index be76f1b2dbd4..cb4e205128a9 100644 --- a/304840/price/prices-20250501.csv +++ b/304840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2655,-150,5,-5.35,649824362,241239,200.56,2780,2805,2640,3645,1965,2805,2693.80,1.02,0,-1964,2958,2881,2843,2766,2728,2862,2747,106,840,500,1730,5,1,21228311,564,-5.30,6.88,12,1.14,-501.00,386.00,6090,20241030,-56.40,2425,20250407,9.48,3375,-21.33,20250312,2425,9.48,20250407,6090,-56.40,20241030,2425,9.48,20250407,0.00,Y,304840,500,106 억,,216129,N,N,0,N,00,N +20250509,151035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-115,5,-4.10,628965522,233397,194.04,2780,2805,2640,3645,1965,2805,2694.83,1.02,0,945,2958,2881,2843,2766,2728,2862,2747,106,840,500,1730,5,1,21228311,571,-5.37,6.97,12,1.10,-501.00,386.00,6090,20241030,-55.83,2425,20250407,10.93,3375,-20.30,20250312,2425,10.93,20250407,6090,-55.83,20241030,2425,10.93,20250407,0.00,Y,304840,500,106 억,,216129,N,N,0,N,00,N +20250509,141030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,-145,5,-5.17,572142322,212004,176.25,2780,2805,2640,3645,1965,2805,2698.73,1.02,0,3680,2958,2881,2843,2766,2728,2862,2747,106,840,500,1730,5,1,21228311,565,-5.31,6.89,12,1.00,-501.00,386.00,6090,20241030,-56.32,2425,20250407,9.69,3375,-21.19,20250312,2425,9.69,20250407,6090,-56.32,20241030,2425,9.69,20250407,0.00,Y,304840,500,106 억,,216129,N,N,0,N,00,N +20250509,131029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,-135,5,-4.81,472989467,174718,145.25,2780,2805,2660,3645,1965,2805,2707.16,1.02,0,1781,2958,2881,2843,2766,2728,2862,2747,106,840,500,1730,5,1,21228311,567,-5.33,6.92,12,0.82,-501.00,386.00,6090,20241030,-56.16,2425,20250407,10.10,3375,-20.89,20250312,2425,10.10,20250407,6090,-56.16,20241030,2425,10.10,20250407,0.00,Y,304840,500,106 억,,216129,N,N,0,N,00,N +20250509,121032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,-125,5,-4.46,383997987,141417,117.57,2780,2805,2680,3645,1965,2805,2715.36,1.02,0,3810,2958,2881,2843,2766,2728,2862,2747,106,840,500,1730,5,1,21228311,569,-5.35,6.94,12,0.67,-501.00,386.00,6090,20241030,-55.99,2425,20250407,10.52,3375,-20.59,20250312,2425,10.52,20250407,6090,-55.99,20241030,2425,10.52,20250407,0.00,Y,304840,500,106 억,,216129,N,N,0,N,00,N +20250509,111027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,-100,5,-3.57,347224392,127737,106.20,2780,2805,2680,3645,1965,2805,2718.28,1.02,0,7387,2958,2881,2843,2766,2728,2862,2747,106,840,500,1730,5,1,21228311,574,-5.40,7.01,12,0.60,-501.00,386.00,6090,20241030,-55.58,2425,20250407,11.55,3375,-19.85,20250312,2425,11.55,20250407,6090,-55.58,20241030,2425,11.55,20250407,0.00,Y,304840,500,106 억,,216129,N,N,0,N,00,N +20250509,101032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,-95,5,-3.39,276635462,101589,84.46,2780,2805,2680,3645,1965,2805,2723.08,1.02,0,7679,2958,2881,2843,2766,2728,2862,2747,106,840,500,1730,5,1,21228311,575,-5.41,7.02,12,0.48,-501.00,386.00,6090,20241030,-55.50,2425,20250407,11.75,3375,-19.70,20250312,2425,11.75,20250407,6090,-55.50,20241030,2425,11.75,20250407,0.00,Y,304840,500,106 억,,216129,N,N,0,N,00,N +20250509,091035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2720,-85,5,-3.03,101349892,36886,30.67,2780,2805,2715,3645,1965,2805,2747.65,1.02,0,-1991,2958,2881,2843,2766,2728,2862,2747,106,840,500,1730,5,1,21228311,577,-5.43,7.05,12,0.17,-501.00,386.00,6090,20241030,-55.34,2425,20250407,12.16,3375,-19.41,20250312,2425,12.16,20250407,6090,-55.34,20241030,2425,12.16,20250407,0.00,Y,304840,500,106 억,,216129,N,N,0,N,00,N 20250508,161016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,-115,5,-3.94,330441612,116298,59.41,2920,2920,2805,3795,2045,2920,2841.34,1.21,0,-36817,3050,2985,2905,2840,2760,2945,2800,106,875,500,1810,5,1,21228311,595,-5.60,7.27,12,0.55,-501.00,386.00,6090,20241030,-53.94,2425,20250407,15.67,3375,-16.89,20250312,2425,15.67,20250407,6090,-53.94,20241030,2425,15.67,20250407,0.00,Y,304840,500,106 억,,256098,N,N,3800,N,00,N 20250508,151029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,-105,5,-3.60,271709427,95379,48.72,2920,2920,2815,3795,2045,2920,2848.73,1.21,0,-30242,3050,2985,2905,2840,2760,2945,2800,106,875,500,1810,5,1,21228311,598,-5.62,7.29,12,0.45,-501.00,386.00,6090,20241030,-53.78,2425,20250407,16.08,3375,-16.59,20250312,2425,16.08,20250407,6090,-53.78,20241030,2425,16.08,20250407,0.00,Y,304840,500,106 억,,256098,N,N,3800,N,00,N 20250508,141025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,-85,5,-2.91,214689717,75202,38.42,2920,2920,2830,3795,2045,2920,2854.84,1.21,0,-18359,3050,2985,2905,2840,2760,2945,2800,106,875,500,1810,5,1,21228311,602,-5.66,7.34,12,0.35,-501.00,386.00,6090,20241030,-53.45,2425,20250407,16.91,3375,-16.00,20250312,2425,16.91,20250407,6090,-53.45,20241030,2425,16.91,20250407,0.00,Y,304840,500,106 억,,256098,N,N,3800,N,00,N diff --git a/305090/price/prices-20250501.csv b/305090/price/prices-20250501.csv index 70d00821e2df..a1dc0660d1d0 100644 --- a/305090/price/prices-20250501.csv +++ b/305090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9320,280,2,3.10,364883930,39276,98.00,9200,9550,9110,11750,6330,9040,9290.25,1.55,0,-2429,9533,9286,9123,8876,8713,9205,8795,90,2710,500,6500,10,1,18014903,1679,345.19,5.47,12,0.22,27.00,1703.00,16190,20240923,-42.43,7400,20240426,25.95,12760,-26.96,20250219,8300,12.29,20250403,16190,-42.43,20240923,7500,24.27,20240605,0.67,Y,305090,500,90 억,,279155,N,N,26,N,00,N +20250509,151035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9200,160,2,1.77,335684520,36132,90.16,9200,9550,9110,11750,6330,9040,9290.50,1.55,0,-1688,9533,9286,9123,8876,8713,9205,8795,90,2710,500,6500,10,1,18014903,1657,340.74,5.40,12,0.20,27.00,1703.00,16190,20240923,-43.17,7400,20240426,24.32,12760,-27.90,20250219,8300,10.84,20250403,16190,-43.17,20240923,7500,22.67,20240605,0.67,Y,305090,500,90 억,,279155,N,N,532,N,00,N +20250509,141031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9130,90,2,1.00,305388170,32846,81.96,9200,9550,9110,11750,6330,9040,9297.58,1.55,0,-1072,9533,9286,9123,8876,8713,9205,8795,90,2710,500,6500,10,1,18014903,1645,338.15,5.36,12,0.18,27.00,1703.00,16190,20240923,-43.61,7400,20240426,23.38,12760,-28.45,20250219,8300,10.00,20250403,16190,-43.61,20240923,7500,21.73,20240605,0.67,Y,305090,500,90 억,,279155,N,N,532,N,00,N +20250509,131030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9210,170,2,1.88,269948800,28978,72.31,9200,9550,9110,11750,6330,9040,9315.65,1.55,0,-1376,9533,9286,9123,8876,8713,9205,8795,90,2710,500,6500,10,1,18014903,1659,341.11,5.41,12,0.16,27.00,1703.00,16190,20240923,-43.11,7400,20240426,24.46,12760,-27.82,20250219,8300,10.96,20250403,16190,-43.11,20240923,7500,22.80,20240605,0.67,Y,305090,500,90 억,,279155,N,N,532,N,00,N +20250509,121032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9230,190,2,2.10,204067860,21846,54.51,9200,9550,9110,11750,6330,9040,9341.20,1.55,0,-3789,9533,9286,9123,8876,8713,9205,8795,90,2710,500,6500,10,1,18014903,1663,341.85,5.42,12,0.12,27.00,1703.00,16190,20240923,-42.99,7400,20240426,24.73,12760,-27.66,20250219,8300,11.20,20250403,16190,-42.99,20240923,7500,23.07,20240605,0.67,Y,305090,500,90 억,,279155,N,N,532,N,00,N +20250509,111027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9260,220,2,2.43,196204810,21002,52.40,9200,9550,9110,11750,6330,9040,9342.20,1.55,0,-3710,9533,9286,9123,8876,8713,9205,8795,90,2710,500,6500,10,1,18014903,1668,342.96,5.44,12,0.12,27.00,1703.00,16190,20240923,-42.80,7400,20240426,25.14,12760,-27.43,20250219,8300,11.57,20250403,16190,-42.80,20240923,7500,23.47,20240605,0.67,Y,305090,500,90 억,,279155,N,N,532,N,00,N +20250509,101032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9330,290,2,3.21,168984540,18061,45.07,9200,9550,9110,11750,6330,9040,9356.32,1.55,0,-3185,9533,9286,9123,8876,8713,9205,8795,90,2710,500,6500,10,1,18014903,1681,345.56,5.48,12,0.10,27.00,1703.00,16190,20240923,-42.37,7400,20240426,26.08,12760,-26.88,20250219,8300,12.41,20250403,16190,-42.37,20240923,7500,24.40,20240605,0.67,Y,305090,500,90 억,,279155,N,N,532,N,00,N +20250509,091035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9490,450,2,4.98,96529070,10301,25.70,9200,9550,9110,11750,6330,9040,9370.84,1.55,0,-2242,9533,9286,9123,8876,8713,9205,8795,90,2710,500,6500,10,1,18014903,1710,351.48,5.57,12,0.06,27.00,1703.00,16190,20240923,-41.38,7400,20240426,28.24,12760,-25.63,20250219,8300,14.34,20250403,16190,-41.38,20240923,7500,26.53,20240605,0.67,Y,305090,500,90 억,,279155,N,N,532,N,00,N 20250508,161017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9040,-60,5,-0.66,366311540,40077,72.72,9230,9370,8960,11830,6370,9100,9140.19,1.50,0,9320,9666,9382,9216,8932,8766,9300,8850,90,2730,500,6550,10,1,18014903,1629,334.81,5.31,12,0.22,27.00,1703.00,16190,20240923,-44.16,7400,20240426,22.16,12760,-29.15,20250219,8300,8.92,20250403,16190,-44.16,20240923,7500,20.53,20240605,0.75,Y,305090,500,90 억,,270066,N,N,532,N,00,N 20250508,151029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9150,50,2,0.55,337397840,36884,66.92,9230,9370,8960,11830,6370,9100,9147.54,1.50,0,8179,9666,9382,9216,8932,8766,9300,8850,90,2730,500,6550,10,1,18014903,1648,338.89,5.37,12,0.20,27.00,1703.00,16190,20240923,-43.48,7400,20240426,23.65,12760,-28.29,20250219,8300,10.24,20250403,16190,-43.48,20240923,7500,22.00,20240605,0.75,Y,305090,500,90 억,,270066,N,N,1190,N,00,N 20250508,141025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9140,40,2,0.44,306684620,33517,60.82,9230,9370,8960,11830,6370,9100,9150.12,1.50,0,7120,9666,9382,9216,8932,8766,9300,8850,90,2730,500,6550,10,1,18014903,1647,338.52,5.37,12,0.19,27.00,1703.00,16190,20240923,-43.55,7400,20240426,23.51,12760,-28.37,20250219,8300,10.12,20250403,16190,-43.55,20240923,7500,21.87,20240605,0.75,Y,305090,500,90 억,,270066,N,N,1190,N,00,N diff --git a/306040/price/prices-20250501.csv b/306040/price/prices-20250501.csv index 28266595ac5e..b0e2a477d874 100644 --- a/306040/price/prices-20250501.csv +++ b/306040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161024,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4245,-80,5,-1.85,45828065,10771,44.55,4330,4345,4215,5620,3030,4325,4254.78,2.88,0,530,4455,4390,4265,4200,4075,4422,4232,49,1295,500,3020,5,1,9865828,419,-15.05,0.31,12,0.11,-282.00,13699.00,7400,20240516,-42.64,3800,20250407,11.71,5700,-25.53,20250108,3800,11.71,20250407,7400,-42.64,20240516,3800,11.71,20250407,1.07,Y,306040,500,49 억,,284367,N,N,1126,N,00,N +20250509,151035,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4255,-70,5,-1.62,43314250,10180,42.10,4330,4345,4215,5620,3030,4325,4254.84,2.88,0,798,4455,4390,4265,4200,4075,4422,4232,49,1295,500,3020,5,1,9865828,420,-15.09,0.31,12,0.10,-282.00,13699.00,7400,20240516,-42.50,3800,20250407,11.97,5700,-25.35,20250108,3800,11.97,20250407,7400,-42.50,20240516,3800,11.97,20250407,1.07,Y,306040,500,49 억,,284367,N,N,2605,N,00,N +20250509,141031,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4250,-75,5,-1.73,37026250,8701,35.98,4330,4345,4215,5620,3030,4325,4255.40,2.88,0,1163,4455,4390,4265,4200,4075,4422,4232,49,1295,500,3020,5,1,9865828,419,-15.07,0.31,12,0.09,-282.00,13699.00,7400,20240516,-42.57,3800,20250407,11.84,5700,-25.44,20250108,3800,11.84,20250407,7400,-42.57,20240516,3800,11.84,20250407,1.07,Y,306040,500,49 억,,284367,N,N,2605,N,00,N +20250509,131030,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4240,-85,5,-1.97,29326650,6889,28.49,4330,4345,4215,5620,3030,4325,4257.03,2.88,0,1661,4455,4390,4265,4200,4075,4422,4232,49,1295,500,3020,5,1,9865828,418,-15.04,0.31,12,0.07,-282.00,13699.00,7400,20240516,-42.70,3800,20250407,11.58,5700,-25.61,20250108,3800,11.58,20250407,7400,-42.70,20240516,3800,11.58,20250407,1.07,Y,306040,500,49 억,,284367,N,N,2605,N,00,N +20250509,121032,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4245,-80,5,-1.85,24380195,5720,23.66,4330,4345,4215,5620,3030,4325,4262.27,2.88,0,1259,4455,4390,4265,4200,4075,4422,4232,49,1295,500,3020,5,1,9865828,419,-15.05,0.31,12,0.06,-282.00,13699.00,7400,20240516,-42.64,3800,20250407,11.71,5700,-25.53,20250108,3800,11.71,20250407,7400,-42.64,20240516,3800,11.71,20250407,1.07,Y,306040,500,49 억,,284367,N,N,2605,N,00,N +20250509,111027,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4230,-95,5,-2.20,22966670,5387,22.28,4330,4345,4215,5620,3030,4325,4263.35,2.88,0,1348,4455,4390,4265,4200,4075,4422,4232,49,1295,500,3020,5,1,9865828,417,-15.00,0.31,12,0.05,-282.00,13699.00,7400,20240516,-42.84,3800,20250407,11.32,5700,-25.79,20250108,3800,11.32,20250407,7400,-42.84,20240516,3800,11.32,20250407,1.07,Y,306040,500,49 억,,284367,N,N,2605,N,00,N +20250509,101032,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4270,-55,5,-1.27,16464895,3855,15.94,4330,4345,4235,5620,3030,4325,4271.05,2.88,0,898,4455,4390,4265,4200,4075,4422,4232,49,1295,500,3020,5,1,9865828,421,-15.14,0.31,12,0.04,-282.00,13699.00,7400,20240516,-42.30,3800,20250407,12.37,5700,-25.09,20250108,3800,12.37,20250407,7400,-42.30,20240516,3800,12.37,20250407,1.07,Y,306040,500,49 억,,284367,N,N,2605,N,00,N +20250509,091035,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4345,20,2,0.46,896760,207,0.86,4330,4345,4320,5620,3030,4325,4332.17,2.88,0,-195,4455,4390,4265,4200,4075,4422,4232,49,1295,500,3020,5,1,9865828,429,-15.41,0.32,12,0.00,-282.00,13699.00,7400,20240516,-41.28,3800,20250407,14.34,5700,-23.77,20250108,3800,14.34,20250407,7400,-41.28,20240516,3800,14.34,20250407,1.07,Y,306040,500,49 억,,284367,N,N,2605,N,00,N 20250508,161017,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4325,110,2,2.61,102559390,24178,326.86,4140,4330,4140,5470,2955,4215,4241.85,3.02,0,2454,4375,4295,4220,4140,4065,4257,4102,49,1255,500,2950,5,1,9865828,427,-15.34,0.32,12,0.25,-282.00,13699.00,7400,20240516,-41.55,3800,20250407,13.82,5700,-24.12,20250108,3800,13.82,20250407,7400,-41.55,20240516,3800,13.82,20250407,1.08,Y,306040,500,49 억,,297997,N,N,2605,N,00,N 20250508,151029,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4325,110,2,2.61,90990820,21498,290.63,4140,4330,4140,5470,2955,4215,4232.52,3.02,0,1875,4375,4295,4220,4140,4065,4257,4102,49,1255,500,2950,5,1,9865828,427,-15.34,0.32,12,0.22,-282.00,13699.00,7400,20240516,-41.55,3800,20250407,13.82,5700,-24.12,20250108,3800,13.82,20250407,7400,-41.55,20240516,3800,13.82,20250407,1.08,Y,306040,500,49 억,,297997,N,N,0,N,00,N 20250508,141025,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4320,105,2,2.49,74071525,17585,237.73,4140,4320,4140,5470,2955,4215,4212.20,3.02,0,3392,4375,4295,4220,4140,4065,4257,4102,49,1255,500,2950,5,1,9865828,426,-15.32,0.32,12,0.18,-282.00,13699.00,7400,20240516,-41.62,3800,20250407,13.68,5700,-24.21,20250108,3800,13.68,20250407,7400,-41.62,20240516,3800,13.68,20250407,1.08,Y,306040,500,49 억,,297997,N,N,0,N,00,N diff --git a/306200/price/prices-20250501.csv b/306200/price/prices-20250501.csv index 28c01fac88a2..84d6febcde02 100644 --- a/306200/price/prices-20250501.csv +++ b/306200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161024,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,173100,-1100,5,-0.63,1396897900,7953,103.92,173900,177900,172900,226000,122000,174200,175644.15,9.59,0,-1300,177866,176032,174066,172232,170266,175050,171250,142,51800,5000,128900,100,1,2836300,4910,3.58,0.44,12,0.28,48324.00,393136.00,217500,20250306,-20.41,108100,20241115,60.13,217500,-20.41,20250306,113000,53.19,20250113,217500,-20.41,20250306,108100,60.13,20241115,0.56,Y,306200,5000,141 억,,271993,N,N,87,N,00,N +20250509,151035,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,173600,-600,5,-0.34,1335892900,7601,99.32,173900,177900,172900,226000,122000,174200,175752.26,9.59,0,-1265,177866,176032,174066,172232,170266,175050,171250,142,51800,5000,128900,100,1,2836300,4924,3.59,0.44,12,0.27,48324.00,393136.00,217500,20250306,-20.18,108100,20241115,60.59,217500,-20.18,20250306,113000,53.63,20250113,217500,-20.18,20250306,108100,60.59,20241115,0.56,Y,306200,5000,141 억,,271993,N,N,75,N,00,N +20250509,141031,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,174200,0,3,0.00,1129735100,6417,83.85,173900,177900,172900,226000,122000,174200,176053.47,9.59,0,-989,177866,176032,174066,172232,170266,175050,171250,142,51800,5000,128900,100,1,2836300,4941,3.60,0.44,12,0.23,48324.00,393136.00,217500,20250306,-19.91,108100,20241115,61.15,217500,-19.91,20250306,113000,54.16,20250113,217500,-19.91,20250306,108100,61.15,20241115,0.56,Y,306200,5000,141 억,,271993,N,N,75,N,00,N +20250509,131030,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,175700,1500,2,0.86,1005460900,5708,74.59,173900,177900,172900,226000,122000,174200,176149.42,9.59,0,-533,177866,176032,174066,172232,170266,175050,171250,142,51800,5000,128900,100,1,2836300,4983,3.64,0.45,12,0.20,48324.00,393136.00,217500,20250306,-19.22,108100,20241115,62.53,217500,-19.22,20250306,113000,55.49,20250113,217500,-19.22,20250306,108100,62.53,20241115,0.56,Y,306200,5000,141 억,,271993,N,N,75,N,00,N +20250509,121032,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,175900,1700,2,0.98,920404300,5224,68.26,173900,177900,172900,226000,122000,174200,176187.65,9.59,0,-383,177866,176032,174066,172232,170266,175050,171250,142,51800,5000,128900,100,1,2836300,4989,3.64,0.45,12,0.18,48324.00,393136.00,217500,20250306,-19.13,108100,20241115,62.72,217500,-19.13,20250306,113000,55.66,20250113,217500,-19.13,20250306,108100,62.72,20241115,0.56,Y,306200,5000,141 억,,271993,N,N,75,N,00,N +20250509,111027,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,176100,1900,2,1.09,783131100,4445,58.08,173900,177900,172900,226000,122000,174200,176182.47,9.59,0,-58,177866,176032,174066,172232,170266,175050,171250,142,51800,5000,128900,100,1,2836300,4995,3.64,0.45,12,0.16,48324.00,393136.00,217500,20250306,-19.03,108100,20241115,62.90,217500,-19.03,20250306,113000,55.84,20250113,217500,-19.03,20250306,108100,62.90,20241115,0.56,Y,306200,5000,141 억,,271993,N,N,75,N,00,N +20250509,101033,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,175200,1000,2,0.57,466402800,2654,34.68,173900,177900,172900,226000,122000,174200,175735.80,9.59,0,-477,177866,176032,174066,172232,170266,175050,171250,142,51800,5000,128900,100,1,2836300,4969,3.63,0.45,12,0.09,48324.00,393136.00,217500,20250306,-19.45,108100,20241115,62.07,217500,-19.45,20250306,113000,55.04,20250113,217500,-19.45,20250306,108100,62.07,20241115,0.56,Y,306200,5000,141 억,,271993,N,N,75,N,00,N +20250509,091035,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,174100,-100,5,-0.06,51352800,296,3.87,173900,174100,172900,226000,122000,174200,173489.19,9.59,0,-2,177866,176032,174066,172232,170266,175050,171250,142,51800,5000,128900,100,1,2836300,4938,3.60,0.44,12,0.01,48324.00,393136.00,217500,20250306,-19.95,108100,20241115,61.05,217500,-19.95,20250306,113000,54.07,20250113,217500,-19.95,20250306,108100,61.05,20241115,0.56,Y,306200,5000,141 억,,271993,N,N,75,N,00,N 20250508,161017,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,174200,700,2,0.40,1272654550,7332,48.69,175200,175900,172100,225500,121500,173500,173575.36,9.53,0,1286,180833,177166,173933,170266,167033,175550,168650,142,52000,5000,128390,100,1,2836300,4941,3.60,0.44,12,0.26,48324.00,393136.00,217500,20250306,-19.91,108100,20241115,61.15,217500,-19.91,20250306,113000,54.16,20250113,217500,-19.91,20250306,108100,61.15,20241115,0.55,Y,306200,5000,141 억,,270414,N,N,75,N,00,N 20250508,151029,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,173800,300,2,0.17,1196133950,6892,45.77,175200,175900,172100,225500,121500,173500,173553.97,9.53,0,1119,180833,177166,173933,170266,167033,175550,168650,142,52000,5000,128390,100,1,2836300,4929,3.60,0.44,12,0.24,48324.00,393136.00,217500,20250306,-20.09,108100,20241115,60.78,217500,-20.09,20250306,113000,53.81,20250113,217500,-20.09,20250306,108100,60.78,20241115,0.55,Y,306200,5000,141 억,,270414,N,N,191,N,00,N 20250508,141025,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,175500,2000,2,1.15,1044529300,6023,40.00,175200,175600,172100,225500,121500,173500,173423.43,9.53,0,1434,180833,177166,173933,170266,167033,175550,168650,142,52000,5000,128390,100,1,2836300,4978,3.63,0.45,12,0.21,48324.00,393136.00,217500,20250306,-19.31,108100,20241115,62.35,217500,-19.31,20250306,113000,55.31,20250113,217500,-19.31,20250306,108100,62.35,20241115,0.55,Y,306200,5000,141 억,,270414,N,N,191,N,00,N diff --git a/306620/price/prices-20250501.csv b/306620/price/prices-20250501.csv index 0094e74de075..eea33c06207c 100644 --- a/306620/price/prices-20250501.csv +++ b/306620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,-50,5,-2.09,427386685,181426,45.96,2410,2425,2335,3105,1675,2390,2355.74,1.55,0,-29964,2483,2436,2373,2326,2263,2460,2350,43,715,100,1570,5,1,43463871,1017,-61.58,2.15,12,0.42,-38.00,1086.00,3460,20250106,-32.37,1672,20240909,39.95,3460,-32.37,20250106,1996,17.23,20250409,3460,-32.37,20250106,1672,39.95,20240909,1.22,Y,306620,100,43 억,,672457,N,N,4094,N,00,N +20250509,151036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2335,-55,5,-2.30,402733250,170893,43.29,2410,2425,2335,3105,1675,2390,2356.64,1.55,0,-27716,2483,2436,2373,2326,2263,2460,2350,43,715,100,1570,5,1,43463871,1015,-61.45,2.15,12,0.39,-38.00,1086.00,3460,20250106,-32.51,1672,20240909,39.65,3460,-32.51,20250106,1996,16.98,20250409,3460,-32.51,20250106,1672,39.65,20240909,1.22,Y,306620,100,43 억,,672457,N,N,2884,N,00,N +20250509,141032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,-50,5,-2.09,381582550,161855,41.00,2410,2425,2340,3105,1675,2390,2357.56,1.55,0,-26463,2483,2436,2373,2326,2263,2460,2350,43,715,100,1570,5,1,43463871,1017,-61.58,2.15,12,0.37,-38.00,1086.00,3460,20250106,-32.37,1672,20240909,39.95,3460,-32.37,20250106,1996,17.23,20250409,3460,-32.37,20250106,1672,39.95,20240909,1.22,Y,306620,100,43 억,,672457,N,N,2884,N,00,N +20250509,131030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2355,-35,5,-1.46,316365930,134010,33.95,2410,2425,2345,3105,1675,2390,2360.76,1.55,0,-24438,2483,2436,2373,2326,2263,2460,2350,43,715,100,1570,5,1,43463871,1024,-61.97,2.17,12,0.31,-38.00,1086.00,3460,20250106,-31.94,1672,20240909,40.85,3460,-31.94,20250106,1996,17.99,20250409,3460,-31.94,20250106,1672,40.85,20240909,1.22,Y,306620,100,43 억,,672457,N,N,2884,N,00,N +20250509,121033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,-20,5,-0.84,271175860,114781,29.08,2410,2425,2345,3105,1675,2390,2362.55,1.55,0,-23590,2483,2436,2373,2326,2263,2460,2350,43,715,100,1570,5,1,43463871,1030,-62.37,2.18,12,0.26,-38.00,1086.00,3460,20250106,-31.50,1672,20240909,41.75,3460,-31.50,20250106,1996,18.74,20250409,3460,-31.50,20250106,1672,41.75,20240909,1.22,Y,306620,100,43 억,,672457,N,N,2884,N,00,N +20250509,111028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2360,-30,5,-1.26,228546545,96692,24.49,2410,2425,2345,3105,1675,2390,2363.66,1.55,0,-29768,2483,2436,2373,2326,2263,2460,2350,43,715,100,1570,5,1,43463871,1026,-62.11,2.17,12,0.22,-38.00,1086.00,3460,20250106,-31.79,1672,20240909,41.15,3460,-31.79,20250106,1996,18.24,20250409,3460,-31.79,20250106,1672,41.15,20240909,1.22,Y,306620,100,43 억,,672457,N,N,2884,N,00,N +20250509,101033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,-25,5,-1.05,150943530,63768,16.15,2410,2425,2350,3105,1675,2390,2367.07,1.55,0,-23573,2483,2436,2373,2326,2263,2460,2350,43,715,100,1570,5,1,43463871,1028,-62.24,2.18,12,0.15,-38.00,1086.00,3460,20250106,-31.65,1672,20240909,41.45,3460,-31.65,20250106,1996,18.49,20250409,3460,-31.65,20250106,1672,41.45,20240909,1.22,Y,306620,100,43 억,,672457,N,N,2884,N,00,N +20250509,091036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,-15,5,-0.63,36239975,15202,3.85,2410,2425,2360,3105,1675,2390,2383.90,1.55,0,-8498,2483,2436,2373,2326,2263,2460,2350,43,715,100,1570,5,1,43463871,1032,-62.50,2.19,12,0.03,-38.00,1086.00,3460,20250106,-31.36,1672,20240909,42.05,3460,-31.36,20250106,1996,18.99,20250409,3460,-31.36,20250106,1672,42.05,20240909,1.22,Y,306620,100,43 억,,672457,N,N,2884,N,00,N 20250508,161017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2390,70,2,3.02,933492685,392777,225.55,2310,2420,2310,3015,1625,2320,2376.67,1.32,0,105151,2356,2337,2311,2292,2266,2347,2302,43,695,100,1530,5,1,43463871,1039,-62.89,2.20,12,0.90,-38.00,1086.00,3460,20250106,-30.92,1672,20240909,42.94,3460,-30.92,20250106,1996,19.74,20250409,3460,-30.92,20250106,1672,42.94,20240909,1.24,Y,306620,100,43 억,,575155,N,N,2884,N,00,N 20250508,151030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2385,65,2,2.80,889939340,374557,215.09,2310,2420,2310,3015,1625,2320,2376.03,1.32,0,105988,2356,2337,2311,2292,2266,2347,2302,43,695,100,1530,5,1,43463871,1037,-62.76,2.20,12,0.86,-38.00,1086.00,3460,20250106,-31.07,1672,20240909,42.64,3460,-31.07,20250106,1996,19.49,20250409,3460,-31.07,20250106,1672,42.64,20240909,1.24,Y,306620,100,43 억,,575155,N,N,2559,N,00,N 20250508,141026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2405,85,2,3.66,708276175,298919,171.65,2310,2415,2310,3015,1625,2320,2369.51,1.32,0,101206,2356,2337,2311,2292,2266,2347,2302,43,695,100,1530,5,1,43463871,1045,-63.29,2.21,12,0.69,-38.00,1086.00,3460,20250106,-30.49,1672,20240909,43.84,3460,-30.49,20250106,1996,20.49,20250409,3460,-30.49,20250106,1672,43.84,20240909,1.24,Y,306620,100,43 억,,575155,N,N,2559,N,00,N diff --git a/307180/price/prices-20250501.csv b/307180/price/prices-20250501.csv index 9a1485a89d8a..612a32347704 100644 --- a/307180/price/prices-20250501.csv +++ b/307180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-20,5,-0.69,603141197,207055,525.16,2900,2995,2850,3740,2020,2880,2912.95,1.57,0,-8237,3020,2950,2895,2825,2770,2922,2797,28,860,100,2010,5,1,27653173,791,178.75,6.47,12,0.75,16.00,442.00,3925,20240827,-27.13,2405,20241209,18.92,3215,-11.04,20250122,2520,13.49,20250409,3925,-27.13,20240827,2405,18.92,20241209,0.09,Y,307180,100,27 억,,434230,N,N,0,N,00,N +20250509,151036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-20,5,-0.69,569558987,195314,495.38,2900,2995,2850,3740,2020,2880,2916.12,1.57,0,-8385,3020,2950,2895,2825,2770,2922,2797,28,860,100,2010,5,1,27653173,791,178.75,6.47,12,0.71,16.00,442.00,3925,20240827,-27.13,2405,20241209,18.92,3215,-11.04,20250122,2520,13.49,20250409,3925,-27.13,20240827,2405,18.92,20241209,0.09,Y,307180,100,27 억,,434230,N,N,0,N,00,N +20250509,141032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-10,5,-0.35,527186962,180471,457.73,2900,2995,2860,3740,2020,2880,2921.17,1.57,0,-9893,3020,2950,2895,2825,2770,2922,2797,28,860,100,2010,5,1,27653173,794,179.38,6.49,12,0.65,16.00,442.00,3925,20240827,-26.88,2405,20241209,19.33,3215,-10.73,20250122,2520,13.89,20250409,3925,-26.88,20240827,2405,19.33,20241209,0.09,Y,307180,100,27 억,,434230,N,N,0,N,00,N +20250509,131031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,0,3,0.00,480186612,164112,416.24,2900,2995,2865,3740,2020,2880,2925.97,1.57,0,20,3020,2950,2895,2825,2770,2922,2797,28,860,100,2010,5,1,27653173,796,180.00,6.52,12,0.59,16.00,442.00,3925,20240827,-26.62,2405,20241209,19.75,3215,-10.42,20250122,2520,14.29,20250409,3925,-26.62,20240827,2405,19.75,20241209,0.09,Y,307180,100,27 억,,434230,N,N,0,N,00,N +20250509,121033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,5,2,0.17,454936237,155373,394.08,2900,2995,2865,3740,2020,2880,2928.03,1.57,0,4800,3020,2950,2895,2825,2770,2922,2797,28,860,100,2010,5,1,27653173,798,180.31,6.53,12,0.56,16.00,442.00,3925,20240827,-26.50,2405,20241209,19.96,3215,-10.26,20250122,2520,14.48,20250409,3925,-26.50,20240827,2405,19.96,20241209,0.09,Y,307180,100,27 억,,434230,N,N,0,N,00,N +20250509,111028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,30,2,1.04,393551923,134154,340.26,2900,2995,2865,3740,2020,2880,2933.58,1.57,0,12065,3020,2950,2895,2825,2770,2922,2797,28,860,100,2010,5,1,27653173,805,181.88,6.58,12,0.49,16.00,442.00,3925,20240827,-25.86,2405,20241209,21.00,3215,-9.49,20250122,2520,15.48,20250409,3925,-25.86,20240827,2405,21.00,20241209,0.09,Y,307180,100,27 억,,434230,N,N,0,N,00,N +20250509,101033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,10,2,0.35,26647880,9267,23.50,2900,2900,2865,3740,2020,2880,2875.57,1.57,0,1749,3020,2950,2895,2825,2770,2922,2797,28,860,100,2010,5,1,27653173,799,180.62,6.54,12,0.03,16.00,442.00,3925,20240827,-26.37,2405,20241209,20.17,3215,-10.11,20250122,2520,14.68,20250409,3925,-26.37,20240827,2405,20.17,20241209,0.09,Y,307180,100,27 억,,434230,N,N,0,N,00,N +20250509,091036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-15,5,-0.52,6793880,2367,6.00,2900,2900,2865,3740,2020,2880,2870.25,1.57,0,-281,3020,2950,2895,2825,2770,2922,2797,28,860,100,2010,5,1,27653173,792,179.06,6.48,12,0.01,16.00,442.00,3925,20240827,-27.01,2405,20241209,19.13,3215,-10.89,20250122,2520,13.69,20250409,3925,-27.01,20240827,2405,19.13,20241209,0.09,Y,307180,100,27 억,,434230,N,N,0,N,00,N 20250508,161018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,30,2,1.05,113033265,39417,113.78,2965,2965,2840,3705,1995,2850,2867.61,1.58,0,-1980,2923,2886,2863,2826,2803,2875,2815,28,855,100,1990,5,1,27653173,796,180.00,6.52,12,0.14,16.00,442.00,3925,20240827,-26.62,2405,20241209,19.75,3215,-10.42,20250122,2520,14.29,20250409,3925,-26.62,20240827,2405,19.75,20241209,0.09,Y,307180,100,27 억,,436210,N,N,0,N,00,N 20250508,151030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,20,2,0.70,110586770,38566,111.32,2965,2965,2840,3705,1995,2850,2867.47,1.58,0,-2052,2923,2886,2863,2826,2803,2875,2815,28,855,100,1990,5,1,27653173,794,179.38,6.49,12,0.14,16.00,442.00,3925,20240827,-26.88,2405,20241209,19.33,3215,-10.73,20250122,2520,13.89,20250409,3925,-26.88,20240827,2405,19.33,20241209,0.09,Y,307180,100,27 억,,436210,N,N,0,N,00,N 20250508,141026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,30,2,1.05,103780810,36188,104.46,2965,2965,2840,3705,1995,2850,2867.82,1.58,0,-2241,2923,2886,2863,2826,2803,2875,2815,28,855,100,1990,5,1,27653173,796,180.00,6.52,12,0.13,16.00,442.00,3925,20240827,-26.62,2405,20241209,19.75,3215,-10.42,20250122,2520,14.29,20250409,3925,-26.62,20240827,2405,19.75,20241209,0.09,Y,307180,100,27 억,,436210,N,N,0,N,00,N diff --git a/307280/price/prices-20250501.csv b/307280/price/prices-20250501.csv index cdb88f163e35..c6adb1b16615 100644 --- a/307280/price/prices-20250501.csv +++ b/307280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161025,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1857,-37.80,20240509,990,16.67,20250404,1.69,Y,307280,100,36 억,,366088,N,N,0,N,00,N +20250509,151036,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1857,-37.80,20240509,990,16.67,20250404,1.69,Y,307280,100,36 억,,366088,N,N,0,N,00,N +20250509,141032,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1857,-37.80,20240509,990,16.67,20250404,1.69,Y,307280,100,36 억,,366088,N,N,0,N,00,N +20250509,131031,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1857,-37.80,20240509,990,16.67,20250404,1.69,Y,307280,100,36 억,,366088,N,N,0,N,00,N +20250509,121033,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1857,-37.80,20240509,990,16.67,20250404,1.69,Y,307280,100,36 억,,366088,N,N,0,N,00,N +20250509,111028,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1857,-37.80,20240509,990,16.67,20250404,1.69,Y,307280,100,36 억,,366088,N,N,0,N,00,N +20250509,101033,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1857,-37.80,20240509,990,16.67,20250404,1.69,Y,307280,100,36 억,,366088,N,N,0,N,00,N +20250509,091036,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,0.99,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1857,-37.80,20240509,990,16.67,20250404,1.69,Y,307280,100,36 억,,366088,N,N,0,N,00,N 20250508,161018,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,1.00,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1857,-37.80,20240509,990,16.67,20250404,1.65,Y,307280,100,36 억,,371233,N,N,0,N,00,N 20250508,151030,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,1.00,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1857,-37.80,20240509,990,16.67,20250404,1.65,Y,307280,100,36 억,,371233,N,N,0,N,00,N 20250508,141026,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,0,3,0.00,0,0,0.00,0,0,0,1501,809,1155,0.00,1.00,0,0,1155,1155,1155,1155,1155,1155,1155,37,346,100,0,1,1,36959013,427,7.50,1.06,12,0.00,154.00,1088.00,1879,20240430,-38.53,990,20250404,16.67,1215,-4.94,20250217,990,16.67,20250404,1857,-37.80,20240509,990,16.67,20250404,1.65,Y,307280,100,36 억,,371233,N,N,0,N,00,N diff --git a/307750/price/prices-20250501.csv b/307750/price/prices-20250501.csv index d462746d1891..1cb01116f846 100644 --- a/307750/price/prices-20250501.csv +++ b/307750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161025,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,-40,5,-1.25,48405630,15368,113.66,3205,3205,3130,4150,2240,3195,3149.77,0.71,0,-4597,3241,3217,3186,3162,3131,3230,3175,50,955,100,2300,5,1,49966130,1576,90.14,1.59,12,0.03,35.00,1985.00,6290,20240508,-49.84,2780,20250409,13.49,3945,-20.03,20250117,2780,13.49,20250409,5930,-46.80,20240703,2780,13.49,20250409,1.48,Y,307750,100,49 억,,352886,N,N,536,N,00,N +20250509,151036,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3145,-50,5,-1.56,45682060,14504,107.27,3205,3205,3130,4150,2240,3195,3149.62,0.71,0,-4230,3241,3217,3186,3162,3131,3230,3175,50,955,100,2300,5,1,49966130,1571,89.86,1.58,12,0.03,35.00,1985.00,6290,20240508,-50.00,2780,20250409,13.13,3945,-20.28,20250117,2780,13.13,20250409,5930,-46.96,20240703,2780,13.13,20250409,1.48,Y,307750,100,49 억,,352886,N,N,158,N,00,N +20250509,141032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,-40,5,-1.25,40466320,12841,94.97,3205,3205,3130,4150,2240,3195,3151.34,0.71,0,-4226,3241,3217,3186,3162,3131,3230,3175,50,955,100,2300,5,1,49966130,1576,90.14,1.59,12,0.03,35.00,1985.00,6290,20240508,-49.84,2780,20250409,13.49,3945,-20.03,20250117,2780,13.49,20250409,5930,-46.80,20240703,2780,13.49,20250409,1.48,Y,307750,100,49 억,,352886,N,N,158,N,00,N +20250509,131031,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3145,-50,5,-1.56,31283675,9918,73.35,3205,3205,3130,4150,2240,3195,3154.23,0.71,0,-3681,3241,3217,3186,3162,3131,3230,3175,50,955,100,2300,5,1,49966130,1571,89.86,1.58,12,0.02,35.00,1985.00,6290,20240508,-50.00,2780,20250409,13.13,3945,-20.28,20250117,2780,13.13,20250409,5930,-46.96,20240703,2780,13.13,20250409,1.48,Y,307750,100,49 억,,352886,N,N,158,N,00,N +20250509,121033,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,-40,5,-1.25,27559925,8736,64.61,3205,3205,3130,4150,2240,3195,3154.75,0.71,0,-2646,3241,3217,3186,3162,3131,3230,3175,50,955,100,2300,5,1,49966130,1576,90.14,1.59,12,0.02,35.00,1985.00,6290,20240508,-49.84,2780,20250409,13.49,3945,-20.03,20250117,2780,13.49,20250409,5930,-46.80,20240703,2780,13.49,20250409,1.48,Y,307750,100,49 억,,352886,N,N,158,N,00,N +20250509,111028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,-40,5,-1.25,12994385,4107,30.37,3205,3205,3150,4150,2240,3195,3163.96,0.71,0,-2357,3241,3217,3186,3162,3131,3230,3175,50,955,100,2300,5,1,49966130,1576,90.14,1.59,12,0.01,35.00,1985.00,6290,20240508,-49.84,2780,20250409,13.49,3945,-20.03,20250117,2780,13.49,20250409,5930,-46.80,20240703,2780,13.49,20250409,1.48,Y,307750,100,49 억,,352886,N,N,158,N,00,N +20250509,101034,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3180,-15,5,-0.47,4790620,1510,11.17,3205,3205,3165,4150,2240,3195,3172.60,0.71,0,-813,3241,3217,3186,3162,3131,3230,3175,50,955,100,2300,5,1,49966130,1589,90.86,1.60,12,0.00,35.00,1985.00,6290,20240508,-49.44,2780,20250409,14.39,3945,-19.39,20250117,2780,14.39,20250409,5930,-46.37,20240703,2780,14.39,20250409,1.48,Y,307750,100,49 억,,352886,N,N,158,N,00,N +20250509,091037,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3190,-5,5,-0.16,9600,3,0.02,3205,3205,3190,4150,2240,3195,3200.00,0.71,0,-1,3241,3217,3186,3162,3131,3230,3175,50,955,100,2300,5,1,49966130,1594,91.14,1.61,12,0.00,35.00,1985.00,6290,20240508,-49.28,2780,20250409,14.75,3945,-19.14,20250117,2780,14.75,20250409,5930,-46.21,20240703,2780,14.75,20250409,1.48,Y,307750,100,49 억,,352886,N,N,158,N,00,N 20250508,161018,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3195,0,3,0.00,42889285,13521,134.40,3185,3210,3155,4150,2240,3195,3172.05,0.71,0,4478,3228,3211,3178,3161,3128,3220,3170,50,955,100,2300,5,1,49966130,1596,91.29,1.61,12,0.03,35.00,1985.00,6290,20240508,-49.21,2780,20250409,14.93,3945,-19.01,20250117,2780,14.93,20250409,6290,-49.21,20240508,2780,14.93,20250409,1.49,Y,307750,100,49 억,,354117,N,N,158,N,00,N 20250508,151030,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3175,-20,5,-0.63,37211770,11744,116.74,3185,3210,3155,4150,2240,3195,3168.58,0.71,0,4412,3228,3211,3178,3161,3128,3220,3170,50,955,100,2300,5,1,49966130,1586,90.71,1.60,12,0.02,35.00,1985.00,6290,20240508,-49.52,2780,20250409,14.21,3945,-19.52,20250117,2780,14.21,20250409,6290,-49.52,20240508,2780,14.21,20250409,1.49,Y,307750,100,49 억,,354117,N,N,0,N,00,N 20250508,141026,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3165,-30,5,-0.94,32113960,10132,100.72,3185,3210,3155,4150,2240,3195,3169.56,0.71,0,4190,3228,3211,3178,3161,3128,3220,3170,50,955,100,2300,5,1,49966130,1581,90.43,1.59,12,0.02,35.00,1985.00,6290,20240508,-49.68,2780,20250409,13.85,3945,-19.77,20250117,2780,13.85,20250409,6290,-49.68,20240508,2780,13.85,20250409,1.49,Y,307750,100,49 억,,354117,N,N,0,N,00,N diff --git a/307870/price/prices-20250501.csv b/307870/price/prices-20250501.csv index bcc896f2d13c..2f9435fe912d 100644 --- a/307870/price/prices-20250501.csv +++ b/307870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,2,2,0.19,81802032,77649,42.96,1080,1080,1045,1362,734,1048,1053.49,1.25,0,6057,1140,1093,1064,1017,988,1117,1041,51,314,100,710,1,1,50805834,533,-6.25,1.56,12,0.15,-168.00,671.00,3870,20240729,-72.87,650,20250310,61.54,1300,-19.23,20250206,650,61.54,20250310,3870,-72.87,20240729,650,61.54,20250310,0.47,Y,307870,100,50 억,,633818,N,N,2137,N,00,N +20250509,151037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1056,8,2,0.76,77587972,73642,40.75,1080,1080,1045,1362,734,1048,1053.59,1.25,0,5616,1140,1093,1064,1017,988,1117,1041,51,314,100,710,1,1,50805834,537,-6.29,1.57,12,0.14,-168.00,671.00,3870,20240729,-72.71,650,20250310,62.46,1300,-18.77,20250206,650,62.46,20250310,3870,-72.71,20240729,650,62.46,20250310,0.47,Y,307870,100,50 억,,633818,N,N,2137,N,00,N +20250509,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,2,2,0.19,75051480,71236,39.41,1080,1080,1045,1362,734,1048,1053.56,1.25,0,5538,1140,1093,1064,1017,988,1117,1041,51,314,100,710,1,1,50805834,533,-6.25,1.56,12,0.14,-168.00,671.00,3870,20240729,-72.87,650,20250310,61.54,1300,-19.23,20250206,650,61.54,20250310,3870,-72.87,20240729,650,61.54,20250310,0.47,Y,307870,100,50 억,,633818,N,N,2137,N,00,N +20250509,131031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1051,3,2,0.29,62598569,59371,32.85,1080,1080,1045,1362,734,1048,1054.37,1.25,0,3361,1140,1093,1064,1017,988,1117,1041,51,314,100,710,1,1,50805834,534,-6.26,1.57,12,0.12,-168.00,671.00,3870,20240729,-72.84,650,20250310,61.69,1300,-19.15,20250206,650,61.69,20250310,3870,-72.84,20240729,650,61.69,20250310,0.47,Y,307870,100,50 억,,633818,N,N,2137,N,00,N +20250509,121034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1060,12,2,1.15,58734067,55707,30.82,1080,1080,1045,1362,734,1048,1054.34,1.25,0,2911,1140,1093,1064,1017,988,1117,1041,51,314,100,710,1,1,50805834,539,-6.31,1.58,12,0.11,-168.00,671.00,3870,20240729,-72.61,650,20250310,63.08,1300,-18.46,20250206,650,63.08,20250310,3870,-72.61,20240729,650,63.08,20250310,0.47,Y,307870,100,50 억,,633818,N,N,2137,N,00,N +20250509,111029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1058,10,2,0.95,57414048,54455,30.13,1080,1080,1045,1362,734,1048,1054.34,1.25,0,3090,1140,1093,1064,1017,988,1117,1041,51,314,100,710,1,1,50805834,538,-6.30,1.58,12,0.11,-168.00,671.00,3870,20240729,-72.66,650,20250310,62.77,1300,-18.62,20250206,650,62.77,20250310,3870,-72.66,20240729,650,62.77,20250310,0.47,Y,307870,100,50 억,,633818,N,N,2137,N,00,N +20250509,101034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1062,14,2,1.34,46756062,44348,24.54,1080,1080,1045,1362,734,1048,1054.30,1.25,0,-4085,1140,1093,1064,1017,988,1117,1041,51,314,100,710,1,1,50805834,540,-6.32,1.58,12,0.09,-168.00,671.00,3870,20240729,-72.56,650,20250310,63.38,1300,-18.31,20250206,650,63.38,20250310,3870,-72.56,20240729,650,63.38,20250310,0.47,Y,307870,100,50 억,,633818,N,N,2137,N,00,N +20250509,091037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1051,3,2,0.29,11604474,10857,6.01,1080,1080,1051,1362,734,1048,1068.90,1.25,0,-756,1140,1093,1064,1017,988,1117,1041,51,314,100,710,1,1,50805834,534,-6.26,1.57,12,0.02,-168.00,671.00,3870,20240729,-72.84,650,20250310,61.69,1300,-19.15,20250206,650,61.69,20250310,3870,-72.84,20240729,650,61.69,20250310,0.47,Y,307870,100,50 억,,633818,N,N,2137,N,00,N 20250508,161018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1048,-7,5,-0.66,192152120,180489,88.87,1046,1111,1035,1371,739,1055,1064.78,1.31,0,-30024,1112,1083,1051,1022,990,1098,1037,51,316,100,710,1,1,50805834,532,-6.24,1.56,12,0.36,-168.00,671.00,3870,20240729,-72.92,650,20250310,61.23,1300,-19.38,20250206,650,61.23,20250310,3870,-72.92,20240729,650,61.23,20250310,0.46,Y,307870,100,50 억,,664027,N,N,2137,N,00,N 20250508,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1058,3,2,0.28,188481775,176989,87.14,1046,1111,1035,1371,739,1055,1064.93,1.31,0,-29550,1112,1083,1051,1022,990,1098,1037,51,316,100,710,1,1,50805834,538,-6.30,1.58,12,0.35,-168.00,671.00,3870,20240729,-72.66,650,20250310,62.77,1300,-18.62,20250206,650,62.77,20250310,3870,-72.66,20240729,650,62.77,20250310,0.46,Y,307870,100,50 억,,664027,N,N,15069,N,00,N 20250508,141027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1061,6,2,0.57,172694733,162164,79.84,1046,1111,1035,1371,739,1055,1064.94,1.31,0,-25820,1112,1083,1051,1022,990,1098,1037,51,316,100,710,1,1,50805834,539,-6.32,1.58,12,0.32,-168.00,671.00,3870,20240729,-72.58,650,20250310,63.23,1300,-18.38,20250206,650,63.23,20250310,3870,-72.58,20240729,650,63.23,20250310,0.46,Y,307870,100,50 억,,664027,N,N,15069,N,00,N diff --git a/307930/price/prices-20250501.csv b/307930/price/prices-20250501.csv index b875784b8a11..ca201bd764ca 100644 --- a/307930/price/prices-20250501.csv +++ b/307930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,-60,5,-0.99,610330765,102075,85.15,6080,6080,5900,7860,4240,6050,5979.24,0.88,0,-5779,6203,6126,6033,5956,5863,6165,5995,98,1810,500,3750,10,1,15610000,935,44.70,1.25,12,0.65,134.00,4777.00,8700,20250422,-31.15,4000,20240806,49.75,8700,-31.15,20250422,4635,29.23,20250407,8700,-31.15,20250422,4000,49.75,20240806,5.71,Y,307930,500,97 억,,137675,N,N,93,N,00,N +20250509,151037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,-80,5,-1.32,543883630,90992,75.90,6080,6080,5900,7860,4240,6050,5977.27,0.88,0,-5730,6203,6126,6033,5956,5863,6165,5995,98,1810,500,3750,10,1,15610000,932,44.55,1.25,12,0.58,134.00,4777.00,8700,20250422,-31.38,4000,20240806,49.25,8700,-31.38,20250422,4635,28.80,20250407,8700,-31.38,20250422,4000,49.25,20240806,5.71,Y,307930,500,97 억,,137675,N,N,2370,N,00,N +20250509,141033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,-100,5,-1.65,477798460,79869,66.63,6080,6080,5900,7860,4240,6050,5982.28,0.88,0,-10452,6203,6126,6033,5956,5863,6165,5995,98,1810,500,3750,10,1,15610000,929,44.40,1.25,12,0.51,134.00,4777.00,8700,20250422,-31.61,4000,20240806,48.75,8700,-31.61,20250422,4635,28.37,20250407,8700,-31.61,20250422,4000,48.75,20240806,5.71,Y,307930,500,97 억,,137675,N,N,2370,N,00,N +20250509,131032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5940,-110,5,-1.82,424427010,70872,59.12,6080,6080,5920,7860,4240,6050,5988.64,0.88,0,-7945,6203,6126,6033,5956,5863,6165,5995,98,1810,500,3750,10,1,15610000,927,44.33,1.24,12,0.45,134.00,4777.00,8700,20250422,-31.72,4000,20240806,48.50,8700,-31.72,20250422,4635,28.16,20250407,8700,-31.72,20250422,4000,48.50,20240806,5.71,Y,307930,500,97 억,,137675,N,N,2370,N,00,N +20250509,121034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,-80,5,-1.32,331335550,55210,46.06,6080,6080,5950,7860,4240,6050,6001.37,0.88,0,-2606,6203,6126,6033,5956,5863,6165,5995,98,1810,500,3750,10,1,15610000,932,44.55,1.25,12,0.35,134.00,4777.00,8700,20250422,-31.38,4000,20240806,49.25,8700,-31.38,20250422,4635,28.80,20250407,8700,-31.38,20250422,4000,49.25,20240806,5.71,Y,307930,500,97 억,,137675,N,N,2370,N,00,N +20250509,111029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,-90,5,-1.49,287654280,47903,39.96,6080,6080,5950,7860,4240,6050,6004.93,0.88,0,-3063,6203,6126,6033,5956,5863,6165,5995,98,1810,500,3750,10,1,15610000,930,44.48,1.25,12,0.31,134.00,4777.00,8700,20250422,-31.49,4000,20240806,49.00,8700,-31.49,20250422,4635,28.59,20250407,8700,-31.49,20250422,4000,49.00,20240806,5.71,Y,307930,500,97 억,,137675,N,N,2370,N,00,N +20250509,101034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,-40,5,-0.66,222693540,37023,30.88,6080,6080,5970,7860,4240,6050,6015.01,0.88,0,-3918,6203,6126,6033,5956,5863,6165,5995,98,1810,500,3750,10,1,15610000,938,44.85,1.26,12,0.24,134.00,4777.00,8700,20250422,-30.92,4000,20240806,50.25,8700,-30.92,20250422,4635,29.67,20250407,8700,-30.92,20250422,4000,50.25,20240806,5.71,Y,307930,500,97 억,,137675,N,N,2370,N,00,N +20250509,091037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,10,2,0.17,51853430,8579,7.16,6080,6080,6020,7860,4240,6050,6044.23,0.88,0,-3749,6203,6126,6033,5956,5863,6165,5995,98,1810,500,3750,10,1,15610000,946,45.22,1.27,12,0.05,134.00,4777.00,8700,20250422,-30.34,4000,20240806,51.50,8700,-30.34,20250422,4635,30.74,20250407,8700,-30.34,20250422,4000,51.50,20240806,5.71,Y,307930,500,97 억,,137675,N,N,2370,N,00,N 20250508,161019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6050,10,2,0.17,718321215,118755,45.44,6040,6110,5940,7850,4230,6040,6048.77,0.95,0,-11238,6313,6176,5993,5856,5673,6245,5925,98,1810,500,3740,10,1,15610000,944,45.15,1.27,12,0.76,134.00,4777.00,8700,20250422,-30.46,4000,20240806,51.25,8700,-30.46,20250422,4635,30.53,20250407,8700,-30.46,20250422,4000,51.25,20240806,5.73,Y,307930,500,97 억,,148235,N,N,2370,N,00,N 20250508,151031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,60,2,0.99,675835735,111754,42.76,6040,6110,5940,7850,4230,6040,6047.54,0.95,0,-9950,6313,6176,5993,5856,5673,6245,5925,98,1810,500,3740,10,1,15610000,952,45.52,1.28,12,0.72,134.00,4777.00,8700,20250422,-29.89,4000,20240806,52.50,8700,-29.89,20250422,4635,31.61,20250407,8700,-29.89,20250422,4000,52.50,20240806,5.73,Y,307930,500,97 억,,148235,N,N,58,N,00,N 20250508,141027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6050,10,2,0.17,545815615,90389,34.58,6040,6100,5940,7850,4230,6040,6038.52,0.95,0,-10296,6313,6176,5993,5856,5673,6245,5925,98,1810,500,3740,10,1,15610000,944,45.15,1.27,12,0.58,134.00,4777.00,8700,20250422,-30.46,4000,20240806,51.25,8700,-30.46,20250422,4635,30.53,20250407,8700,-30.46,20250422,4000,51.25,20240806,5.73,Y,307930,500,97 억,,148235,N,N,58,N,00,N diff --git a/307950/price/prices-20250501.csv b/307950/price/prices-20250501.csv index 4fd64492f4cf..fb822ed0ddc8 100644 --- a/307950/price/prices-20250501.csv +++ b/307950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161026,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,130300,1300,2,1.01,5905267250,45359,96.22,129000,130900,127700,167700,90300,129000,130189.54,1.86,0,-9038,131933,130466,128733,127266,125533,131200,128000,137,38700,500,98040,100,1,27423982,35733,20.92,2.10,12,0.17,6228.00,62191.00,181900,20240711,-28.37,107000,20250409,21.78,153200,-14.95,20250210,107000,21.78,20250409,181900,-28.37,20240711,107000,21.78,20250409,0.61,Y,307950,500,137 억,,510092,N,N,6541,N,00,N +20250509,151037,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,130200,1200,2,0.93,5791493450,44486,94.36,129000,130900,127700,167700,90300,129000,130186.88,1.86,0,-8618,131933,130466,128733,127266,125533,131200,128000,137,38700,500,98040,100,1,27423982,35706,20.91,2.09,12,0.16,6228.00,62191.00,181900,20240711,-28.42,107000,20250409,21.68,153200,-15.01,20250210,107000,21.68,20250409,181900,-28.42,20240711,107000,21.68,20250409,0.61,Y,307950,500,137 억,,510092,N,N,4775,N,00,N +20250509,141033,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,130700,1700,2,1.32,4564054900,35089,74.43,129000,130900,127700,167700,90300,129000,130070.82,1.86,0,-6911,131933,130466,128733,127266,125533,131200,128000,137,38700,500,98040,100,1,27423982,35843,20.99,2.10,12,0.13,6228.00,62191.00,181900,20240711,-28.15,107000,20250409,22.15,153200,-14.69,20250210,107000,22.15,20250409,181900,-28.15,20240711,107000,22.15,20250409,0.61,Y,307950,500,137 억,,510092,N,N,4775,N,00,N +20250509,131032,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,130300,1300,2,1.01,3539202200,27244,57.79,129000,130700,127700,167700,90300,129000,129907.58,1.86,0,-5201,131933,130466,128733,127266,125533,131200,128000,137,38700,500,98040,100,1,27423982,35733,20.92,2.10,12,0.10,6228.00,62191.00,181900,20240711,-28.37,107000,20250409,21.78,153200,-14.95,20250210,107000,21.78,20250409,181900,-28.37,20240711,107000,21.78,20250409,0.61,Y,307950,500,137 억,,510092,N,N,4775,N,00,N +20250509,121034,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,130200,1200,2,0.93,2652026750,20444,43.37,129000,130500,127700,167700,90300,129000,129721.52,1.86,0,-2996,131933,130466,128733,127266,125533,131200,128000,137,38700,500,98040,100,1,27423982,35706,20.91,2.09,12,0.07,6228.00,62191.00,181900,20240711,-28.42,107000,20250409,21.68,153200,-15.01,20250210,107000,21.68,20250409,181900,-28.42,20240711,107000,21.68,20250409,0.61,Y,307950,500,137 억,,510092,N,N,4775,N,00,N +20250509,111029,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,130200,1200,2,0.93,1820835400,14062,29.83,129000,130200,127700,167700,90300,129000,129486.23,1.86,0,-1204,131933,130466,128733,127266,125533,131200,128000,137,38700,500,98040,100,1,27423982,35706,20.91,2.09,12,0.05,6228.00,62191.00,181900,20240711,-28.42,107000,20250409,21.68,153200,-15.01,20250210,107000,21.68,20250409,181900,-28.42,20240711,107000,21.68,20250409,0.61,Y,307950,500,137 억,,510092,N,N,4775,N,00,N +20250509,101034,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,129900,900,2,0.70,1070802500,8289,17.58,129000,130150,127700,167700,90300,129000,129183.56,1.86,0,-858,131933,130466,128733,127266,125533,131200,128000,137,38700,500,98040,100,1,27423982,35624,20.86,2.09,12,0.03,6228.00,62191.00,181900,20240711,-28.59,107000,20250409,21.40,153200,-15.21,20250210,107000,21.40,20250409,181900,-28.59,20240711,107000,21.40,20250409,0.61,Y,307950,500,137 억,,510092,N,N,4775,N,00,N +20250509,091037,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,129000,0,3,0.00,225732000,1741,3.69,129000,130150,129000,167700,90300,129000,129656.52,1.86,0,-989,131933,130466,128733,127266,125533,131200,128000,137,38700,500,98040,100,1,27423982,35377,20.71,2.07,12,0.01,6228.00,62191.00,181900,20240711,-29.08,107000,20250409,20.56,153200,-15.80,20250210,107000,20.56,20250409,181900,-29.08,20240711,107000,20.56,20250409,0.61,Y,307950,500,137 억,,510092,N,N,4775,N,00,N 20250508,161019,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,129000,2200,2,1.74,6081605050,47143,139.56,127000,130200,127000,164800,88800,126800,129003.35,1.83,0,7339,129733,128266,126033,124566,122333,129000,125300,137,38000,500,96360,100,1,27423982,35377,20.71,2.07,12,0.17,6228.00,62191.00,181900,20240711,-29.08,107000,20250409,20.56,153200,-15.80,20250210,107000,20.56,20250409,181900,-29.08,20240711,107000,20.56,20250409,0.63,Y,307950,500,137 억,,502315,N,N,4775,N,00,N 20250508,151031,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,129200,2400,2,1.89,5640554550,43728,129.45,127000,130200,127000,164800,88800,126800,128991.83,1.83,0,7942,129733,128266,126033,124566,122333,129000,125300,137,38000,500,96360,100,1,27423982,35432,20.75,2.08,12,0.16,6228.00,62191.00,181900,20240711,-28.97,107000,20250409,20.75,153200,-15.67,20250210,107000,20.75,20250409,181900,-28.97,20240711,107000,20.75,20250409,0.63,Y,307950,500,137 억,,502315,N,N,4161,N,00,N 20250508,141027,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,129500,2700,2,2.13,4652230900,36092,106.85,127000,130200,127000,164800,88800,126800,128899.23,1.83,0,9396,129733,128266,126033,124566,122333,129000,125300,137,38000,500,96360,100,1,27423982,35514,20.79,2.08,12,0.13,6228.00,62191.00,181900,20240711,-28.81,107000,20250409,21.03,153200,-15.47,20250210,107000,21.03,20250409,181900,-28.81,20240711,107000,21.03,20250409,0.63,Y,307950,500,137 억,,502315,N,N,4161,N,00,N diff --git a/308080/price/prices-20250501.csv b/308080/price/prices-20250501.csv index 14b8f1dc6662..47675eea2297 100644 --- a/308080/price/prices-20250501.csv +++ b/308080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,10,2,0.34,80155340,27132,89.19,2960,3010,2920,3870,2090,2980,2954.27,1.93,0,-1617,3100,3040,3000,2940,2900,3070,2970,102,890,500,1960,5,1,20449100,611,-4.09,0.99,12,0.13,-731.00,3012.00,4820,20240430,-37.97,2305,20241227,29.72,3700,-19.19,20250307,2305,29.72,20250212,4755,-37.12,20240509,2305,29.72,20241227,0.57,Y,308080,500,102 억,,394703,N,N,202,N,00,N +20250509,151037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,-30,5,-1.01,77445385,26221,86.20,2960,3010,2920,3870,2090,2980,2953.56,1.93,0,-1426,3100,3040,3000,2940,2900,3070,2970,102,890,500,1960,5,1,20449100,603,-4.04,0.98,12,0.13,-731.00,3012.00,4820,20240430,-38.80,2305,20241227,27.98,3700,-20.27,20250307,2305,27.98,20250212,4755,-37.96,20240509,2305,27.98,20241227,0.57,Y,308080,500,102 억,,394703,N,N,499,N,00,N +20250509,141033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2965,-15,5,-0.50,65877285,22292,73.28,2960,3010,2930,3870,2090,2980,2955.20,1.93,0,-1118,3100,3040,3000,2940,2900,3070,2970,102,890,500,1960,5,1,20449100,606,-4.06,0.98,12,0.11,-731.00,3012.00,4820,20240430,-38.49,2305,20241227,28.63,3700,-19.86,20250307,2305,28.63,20250212,4755,-37.64,20240509,2305,28.63,20241227,0.57,Y,308080,500,102 억,,394703,N,N,499,N,00,N +20250509,131032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,-30,5,-1.01,55797420,18914,62.18,2960,3010,2930,3870,2090,2980,2950.06,1.93,0,-247,3100,3040,3000,2940,2900,3070,2970,102,890,500,1960,5,1,20449100,603,-4.04,0.98,12,0.09,-731.00,3012.00,4820,20240430,-38.80,2305,20241227,27.98,3700,-20.27,20250307,2305,27.98,20250212,4755,-37.96,20240509,2305,27.98,20241227,0.57,Y,308080,500,102 억,,394703,N,N,499,N,00,N +20250509,121034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,-35,5,-1.17,45901970,15570,51.18,2960,3010,2930,3870,2090,2980,2948.10,1.93,0,419,3100,3040,3000,2940,2900,3070,2970,102,890,500,1960,5,1,20449100,602,-4.03,0.98,12,0.08,-731.00,3012.00,4820,20240430,-38.90,2305,20241227,27.77,3700,-20.41,20250307,2305,27.77,20250212,4755,-38.07,20240509,2305,27.77,20241227,0.57,Y,308080,500,102 억,,394703,N,N,499,N,00,N +20250509,111029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2935,-45,5,-1.51,26991340,9131,30.02,2960,3010,2935,3870,2090,2980,2956.01,1.93,0,-1883,3100,3040,3000,2940,2900,3070,2970,102,890,500,1960,5,1,20449100,600,-4.02,0.97,12,0.04,-731.00,3012.00,4820,20240430,-39.11,2305,20241227,27.33,3700,-20.68,20250307,2305,27.33,20250212,4755,-38.28,20240509,2305,27.33,20241227,0.57,Y,308080,500,102 억,,394703,N,N,499,N,00,N +20250509,101035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,-30,5,-1.01,20788390,7022,23.08,2960,3010,2940,3870,2090,2980,2960.47,1.93,0,-1548,3100,3040,3000,2940,2900,3070,2970,102,890,500,1960,5,1,20449100,603,-4.04,0.98,12,0.03,-731.00,3012.00,4820,20240430,-38.80,2305,20241227,27.98,3700,-20.27,20250307,2305,27.98,20250212,4755,-37.96,20240509,2305,27.98,20241227,0.57,Y,308080,500,102 억,,394703,N,N,499,N,00,N +20250509,091038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,30,2,1.01,4593385,1548,5.09,2960,3010,2945,3870,2090,2980,2967.30,1.93,0,20,3100,3040,3000,2940,2900,3070,2970,102,890,500,1960,5,1,20449100,616,-4.12,1.00,12,0.01,-731.00,3012.00,4820,20240430,-37.55,2305,20241227,30.59,3700,-18.65,20250307,2305,30.59,20250212,4755,-36.70,20240509,2305,30.59,20241227,0.57,Y,308080,500,102 억,,394703,N,N,499,N,00,N 20250508,161019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2980,0,3,0.00,89355823,29820,95.75,2960,3060,2960,3870,2090,2980,2996.51,1.99,0,3683,3160,3070,3010,2920,2860,3040,2890,102,890,500,1960,5,1,20449100,609,-4.08,0.99,12,0.15,-731.00,3012.00,4820,20240430,-38.17,2305,20241227,29.28,3700,-19.46,20250307,2305,29.28,20250212,4755,-37.33,20240509,2305,29.28,20241227,0.59,Y,308080,500,102 억,,406966,N,N,499,N,00,N 20250508,151031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2980,0,3,0.00,85567538,28549,91.66,2960,3060,2960,3870,2090,2980,2997.22,1.99,0,3712,3160,3070,3010,2920,2860,3040,2890,102,890,500,1960,5,1,20449100,609,-4.08,0.99,12,0.14,-731.00,3012.00,4820,20240430,-38.17,2305,20241227,29.28,3700,-19.46,20250307,2305,29.28,20250212,4755,-37.33,20240509,2305,29.28,20241227,0.59,Y,308080,500,102 억,,406966,N,N,1132,N,00,N 20250508,141027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3005,25,2,0.84,79778148,26609,85.44,2960,3060,2960,3870,2090,2980,2998.16,1.99,0,2253,3160,3070,3010,2920,2860,3040,2890,102,890,500,1960,5,1,20449100,614,-4.11,1.00,12,0.13,-731.00,3012.00,4820,20240430,-37.66,2305,20241227,30.37,3700,-18.78,20250307,2305,30.37,20250212,4755,-36.80,20240509,2305,30.37,20241227,0.59,Y,308080,500,102 억,,406966,N,N,1132,N,00,N diff --git a/308100/price/prices-20250501.csv b/308100/price/prices-20250501.csv index e7be6ad3090f..0f92c6146bb9 100644 --- a/308100/price/prices-20250501.csv +++ b/308100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161027,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6250,-490,5,-7.27,8465701520,1292321,49.79,6820,6960,6200,8760,4720,6740,6550.88,0.13,0,-131,7713,7226,6813,6326,5913,7020,6120,44,2020,500,0,10,1,8704152,544,-2.54,0.96,12,14.85,-2464.00,6498.00,13050,20250404,-52.11,2315,20241118,169.98,13050,-52.11,20250404,2565,143.66,20250324,13050,-52.11,20250404,2315,169.98,20241118,0.00,Y,308100,500,43 억,,11015,N,N,111,N,02,N +20250509,151038,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6220,-520,5,-7.72,8268162290,1260638,48.57,6820,6960,6200,8760,4720,6740,6558.57,0.13,0,-116,7713,7226,6813,6326,5913,7020,6120,44,2020,500,0,10,1,8704152,541,-2.52,0.96,12,14.48,-2464.00,6498.00,13050,20250404,-52.34,2315,20241118,168.68,13050,-52.34,20250404,2565,142.50,20250324,13050,-52.34,20250404,2315,168.68,20241118,0.00,Y,308100,500,43 억,,11015,N,N,111,N,02,N +20250509,141034,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6340,-400,5,-5.93,7594328995,1152877,44.42,6820,6960,6250,8760,4720,6740,6587.15,0.13,0,-115,7713,7226,6813,6326,5913,7020,6120,44,2020,500,0,10,1,8704152,552,-2.57,0.98,12,13.25,-2464.00,6498.00,13050,20250404,-51.42,2315,20241118,173.87,13050,-51.42,20250404,2565,147.17,20250324,13050,-51.42,20250404,2315,173.87,20241118,0.00,Y,308100,500,43 억,,11015,N,N,111,N,02,N +20250509,131032,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6310,-430,5,-6.38,6970066125,1054355,40.62,6820,6960,6260,8760,4720,6740,6610.62,0.13,0,-112,7713,7226,6813,6326,5913,7020,6120,44,2020,500,0,10,1,8704152,549,-2.56,0.97,12,12.11,-2464.00,6498.00,13050,20250404,-51.65,2315,20241118,172.57,13050,-51.65,20250404,2565,146.00,20250324,13050,-51.65,20250404,2315,172.57,20241118,0.00,Y,308100,500,43 억,,11015,N,N,111,N,02,N +20250509,121035,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6580,-160,5,-2.37,5942467350,893995,34.44,6820,6960,6460,8760,4720,6740,6646.99,0.13,0,-112,7713,7226,6813,6326,5913,7020,6120,44,2020,500,0,10,1,8704152,573,-2.67,1.01,12,10.27,-2464.00,6498.00,13050,20250404,-49.58,2315,20241118,184.23,13050,-49.58,20250404,2565,156.53,20250324,13050,-49.58,20250404,2315,184.23,20241118,0.00,Y,308100,500,43 억,,11015,N,N,111,N,02,N +20250509,111030,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6550,-190,5,-2.82,5501949010,826479,31.84,6820,6960,6460,8760,4720,6740,6656.99,0.13,0,-113,7713,7226,6813,6326,5913,7020,6120,44,2020,500,0,10,1,8704152,570,-2.66,1.01,12,9.50,-2464.00,6498.00,13050,20250404,-49.81,2315,20241118,182.94,13050,-49.81,20250404,2565,155.36,20250324,13050,-49.81,20250404,2315,182.94,20241118,0.00,Y,308100,500,43 억,,11015,N,N,111,N,02,N +20250509,101035,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6530,-210,5,-3.12,4553239850,681696,26.26,6820,6960,6480,8760,4720,6740,6679.19,0.13,0,-112,7713,7226,6813,6326,5913,7020,6120,44,2020,500,0,10,1,8704152,568,-2.65,1.00,12,7.83,-2464.00,6498.00,13050,20250404,-49.96,2315,20241118,182.07,13050,-49.96,20250404,2565,154.58,20250324,13050,-49.96,20250404,2315,182.07,20241118,0.00,Y,308100,500,43 억,,11015,N,N,111,N,02,N +20250509,091038,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6600,-140,5,-2.08,1074424225,162119,6.25,6820,6820,6480,8760,4720,6740,6626.68,0.13,0,38,7713,7226,6813,6326,5913,7020,6120,44,2020,500,0,10,1,8704152,574,-2.68,1.02,12,1.86,-2464.00,6498.00,13050,20250404,-49.43,2315,20241118,185.10,13050,-49.43,20250404,2565,157.31,20250324,13050,-49.43,20250404,2315,185.10,20241118,0.00,Y,308100,500,43 억,,11015,N,N,111,N,02,N 20250508,161019,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6740,-90,5,-1.32,17452730380,2541266,49.25,7110,7300,6400,8870,4790,6830,6867.77,0.65,0,-45319,8210,7520,6650,5960,5090,7865,6305,44,2040,500,0,10,1,8704152,587,-2.74,1.04,12,29.20,-2464.00,6498.00,13050,20250404,-48.35,2315,20241118,191.14,13050,-48.35,20250404,2565,162.77,20250324,13050,-48.35,20250404,2315,191.14,20241118,0.00,Y,308100,500,43 억,,56610,N,N,111,N,02,N 20250508,151032,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6820,-10,5,-0.15,16885506445,2457079,47.62,7110,7300,6400,8870,4790,6830,6872.19,0.65,0,-45271,8210,7520,6650,5960,5090,7865,6305,44,2040,500,0,10,1,8704152,594,-2.77,1.05,12,28.23,-2464.00,6498.00,13050,20250404,-47.74,2315,20241118,194.60,13050,-47.74,20250404,2565,165.89,20250324,13050,-47.74,20250404,2315,194.60,20241118,0.00,Y,308100,500,43 억,,56610,N,N,117,N,02,N 20250508,141028,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6700,-130,5,-1.90,11744123870,1717602,33.29,7110,7300,6400,8870,4790,6830,6837.51,0.65,0,-44709,8210,7520,6650,5960,5090,7865,6305,44,2040,500,0,10,1,8704152,583,-2.72,1.03,12,19.73,-2464.00,6498.00,13050,20250404,-48.66,2315,20241118,189.42,13050,-48.66,20250404,2565,161.21,20250324,13050,-48.66,20250404,2315,189.42,20241118,0.00,Y,308100,500,43 억,,56610,N,N,117,N,02,N diff --git a/308170/price/prices-20250501.csv b/308170/price/prices-20250501.csv index 73d8e1fc4b5a..ec33c08149b3 100644 --- a/308170/price/prices-20250501.csv +++ b/308170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161027,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5920,20,2,0.34,7310830,1235,84.07,5930,6050,5780,7670,4130,5900,5919.70,0.53,0,-53,5946,5922,5896,5872,5846,5910,5860,43,1770,500,4130,10,1,8610000,510,-3.07,0.71,12,0.01,-1929.00,8310.00,9880,20240430,-40.08,4570,20241118,29.54,6400,-7.50,20250212,4910,20.57,20250404,9500,-37.68,20240509,4570,29.54,20241118,0.21,Y,308170,500,43 억,,45836,N,N,12,N,00,N +20250509,151038,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,30,2,0.51,6404790,1082,73.66,5930,6050,5780,7670,4130,5900,5919.40,0.53,0,-51,5946,5922,5896,5872,5846,5910,5860,43,1770,500,4130,10,1,8610000,511,-3.07,0.71,12,0.01,-1929.00,8310.00,9880,20240430,-39.98,4570,20241118,29.76,6400,-7.34,20250212,4910,20.77,20250404,9500,-37.58,20240509,4570,29.76,20241118,0.21,Y,308170,500,43 억,,45836,N,N,0,N,00,N +20250509,141034,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,30,2,0.51,4906980,827,56.30,5930,6050,5780,7670,4130,5900,5933.47,0.53,0,-53,5946,5922,5896,5872,5846,5910,5860,43,1770,500,4130,10,1,8610000,511,-3.07,0.71,12,0.01,-1929.00,8310.00,9880,20240430,-39.98,4570,20241118,29.76,6400,-7.34,20250212,4910,20.77,20250404,9500,-37.58,20240509,4570,29.76,20241118,0.21,Y,308170,500,43 억,,45836,N,N,0,N,00,N +20250509,131033,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5890,-10,5,-0.17,4191010,706,48.06,5930,6050,5780,7670,4130,5900,5936.27,0.53,0,-53,5946,5922,5896,5872,5846,5910,5860,43,1770,500,4130,10,1,8610000,507,-3.05,0.71,12,0.01,-1929.00,8310.00,9880,20240430,-40.38,4570,20241118,28.88,6400,-7.97,20250212,4910,19.96,20250404,9500,-38.00,20240509,4570,28.88,20241118,0.21,Y,308170,500,43 억,,45836,N,N,0,N,00,N +20250509,121035,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-20,5,-0.34,3142640,528,35.94,5930,6050,5780,7670,4130,5900,5951.97,0.53,0,-69,5946,5922,5896,5872,5846,5910,5860,43,1770,500,4130,10,1,8610000,506,-3.05,0.71,12,0.01,-1929.00,8310.00,9880,20240430,-40.49,4570,20241118,28.67,6400,-8.12,20250212,4910,19.76,20250404,9500,-38.11,20240509,4570,28.67,20241118,0.21,Y,308170,500,43 억,,45836,N,N,0,N,00,N +20250509,111030,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-20,5,-0.34,3142640,528,35.94,5930,6050,5780,7670,4130,5900,5951.97,0.53,0,-69,5946,5922,5896,5872,5846,5910,5860,43,1770,500,4130,10,1,8610000,506,-3.05,0.71,12,0.01,-1929.00,8310.00,9880,20240430,-40.49,4570,20241118,28.67,6400,-8.12,20250212,4910,19.76,20250404,9500,-38.11,20240509,4570,28.67,20241118,0.21,Y,308170,500,43 억,,45836,N,N,0,N,00,N +20250509,101035,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,30,2,0.51,3095400,520,35.40,5930,6050,5780,7670,4130,5900,5952.69,0.53,0,-66,5946,5922,5896,5872,5846,5910,5860,43,1770,500,4130,10,1,8610000,511,-3.07,0.71,12,0.01,-1929.00,8310.00,9880,20240430,-39.98,4570,20241118,29.76,6400,-7.34,20250212,4910,20.77,20250404,9500,-37.58,20240509,4570,29.76,20241118,0.21,Y,308170,500,43 억,,45836,N,N,0,N,00,N +20250509,091038,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-20,5,-0.34,2650780,445,30.29,5930,6050,5780,7670,4130,5900,5956.81,0.53,0,-16,5946,5922,5896,5872,5846,5910,5860,43,1770,500,4130,10,1,8610000,506,-3.05,0.71,12,0.01,-1929.00,8310.00,9880,20240430,-40.49,4570,20241118,28.67,6400,-8.12,20250212,4910,19.76,20250404,9500,-38.11,20240509,4570,28.67,20241118,0.21,Y,308170,500,43 억,,45836,N,N,0,N,00,N 20250508,161020,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,0,3,0.00,8661710,1469,67.02,5920,5920,5870,7670,4130,5900,5896.33,0.53,0,42,6033,5966,5893,5826,5753,5930,5790,43,1770,500,4130,10,1,8610000,508,-3.06,0.71,12,0.02,-1929.00,8310.00,9880,20240430,-40.28,4570,20241118,29.10,6400,-7.81,20250212,4910,20.16,20250404,9530,-38.09,20240508,4570,29.10,20241118,0.21,Y,308170,500,43 억,,45764,N,N,2,N,00,N 20250508,151032,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-20,5,-0.34,8425710,1429,65.19,5920,5920,5870,7670,4130,5900,5896.23,0.53,0,42,6033,5966,5893,5826,5753,5930,5790,43,1770,500,4130,10,1,8610000,506,-3.05,0.71,12,0.02,-1929.00,8310.00,9880,20240430,-40.49,4570,20241118,28.67,6400,-8.12,20250212,4910,19.76,20250404,9530,-38.30,20240508,4570,28.67,20241118,0.21,Y,308170,500,43 억,,45764,N,N,2,N,00,N 20250508,141028,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-20,5,-0.34,7843370,1330,60.68,5920,5920,5870,7670,4130,5900,5897.27,0.53,0,41,6033,5966,5893,5826,5753,5930,5790,43,1770,500,4130,10,1,8610000,506,-3.05,0.71,12,0.02,-1929.00,8310.00,9880,20240430,-40.49,4570,20241118,28.67,6400,-8.12,20250212,4910,19.76,20250404,9530,-38.30,20240508,4570,28.67,20241118,0.21,Y,308170,500,43 억,,45764,N,N,2,N,00,N diff --git a/308430/price/prices-20250501.csv b/308430/price/prices-20250501.csv index df342bbb14b0..9a54839b7355 100644 --- a/308430/price/prices-20250501.csv +++ b/308430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15170,500,2,3.41,2284047790,153788,33.76,14600,15370,14420,19070,10270,14670,14851.85,2.97,0,21367,17136,15902,15236,14002,13336,15570,13670,64,4400,500,10260,10,1,12801009,1942,-23.52,6.57,12,1.20,-645.00,2310.00,29450,20241018,-48.49,9930,20241118,52.77,22450,-32.43,20250319,11730,29.33,20250102,29450,-48.49,20241018,9930,52.77,20241118,2.25,Y,308430,500,64 억,,379799,N,N,38,N,00,N +20250509,151038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15150,480,2,3.27,2243730500,151130,33.18,14600,15370,14420,19070,10270,14670,14846.36,2.97,0,20654,17136,15902,15236,14002,13336,15570,13670,64,4400,500,10260,10,1,12801009,1939,-23.49,6.56,12,1.18,-645.00,2310.00,29450,20241018,-48.56,9930,20241118,52.57,22450,-32.52,20250319,11730,29.16,20250102,29450,-48.56,20241018,9930,52.57,20241118,2.25,Y,308430,500,64 억,,379799,N,N,1768,N,00,N +20250509,141034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15180,510,2,3.48,1864497720,126218,27.71,14600,15280,14420,19070,10270,14670,14772.04,2.97,0,18103,17136,15902,15236,14002,13336,15570,13670,64,4400,500,10260,10,1,12801009,1943,-23.53,6.57,12,0.99,-645.00,2310.00,29450,20241018,-48.46,9930,20241118,52.87,22450,-32.38,20250319,11730,29.41,20250102,29450,-48.46,20241018,9930,52.87,20241118,2.25,Y,308430,500,64 억,,379799,N,N,1768,N,00,N +20250509,131033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15010,340,2,2.32,1544956850,105089,23.07,14600,15100,14420,19070,10270,14670,14701.41,2.97,0,15885,17136,15902,15236,14002,13336,15570,13670,64,4400,500,10260,10,1,12801009,1921,-23.27,6.50,12,0.82,-645.00,2310.00,29450,20241018,-49.03,9930,20241118,51.16,22450,-33.14,20250319,11730,27.96,20250102,29450,-49.03,20241018,9930,51.16,20241118,2.25,Y,308430,500,64 억,,379799,N,N,1768,N,00,N +20250509,121035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14990,320,2,2.18,1347978920,91964,20.19,14600,15020,14420,19070,10270,14670,14657.68,2.97,0,14463,17136,15902,15236,14002,13336,15570,13670,64,4400,500,10260,10,1,12801009,1919,-23.24,6.49,12,0.72,-645.00,2310.00,29450,20241018,-49.10,9930,20241118,50.96,22450,-33.23,20250319,11730,27.79,20250102,29450,-49.10,20241018,9930,50.96,20241118,2.25,Y,308430,500,64 억,,379799,N,N,1768,N,00,N +20250509,111030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14710,40,2,0.27,994069860,68148,14.96,14600,14800,14420,19070,10270,14670,14586.93,2.97,0,7369,17136,15902,15236,14002,13336,15570,13670,64,4400,500,10260,10,1,12801009,1883,-22.81,6.37,12,0.53,-645.00,2310.00,29450,20241018,-50.05,9930,20241118,48.14,22450,-34.48,20250319,11730,25.40,20250102,29450,-50.05,20241018,9930,48.14,20241118,2.25,Y,308430,500,64 억,,379799,N,N,1768,N,00,N +20250509,101036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14660,-10,5,-0.07,813236690,55796,12.25,14600,14800,14420,19070,10270,14670,14575.18,2.97,0,6383,17136,15902,15236,14002,13336,15570,13670,64,4400,500,10260,10,1,12801009,1877,-22.73,6.35,12,0.44,-645.00,2310.00,29450,20241018,-50.22,9930,20241118,47.63,22450,-34.70,20250319,11730,24.98,20250102,29450,-50.22,20241018,9930,47.63,20241118,2.25,Y,308430,500,64 억,,379799,N,N,1768,N,00,N +20250509,091038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14630,-40,5,-0.27,228394060,15628,3.43,14600,14800,14590,19070,10270,14670,14614.41,2.97,0,8978,17136,15902,15236,14002,13336,15570,13670,64,4400,500,10260,10,1,12801009,1873,-22.68,6.33,12,0.12,-645.00,2310.00,29450,20241018,-50.32,9930,20241118,47.33,22450,-34.83,20250319,11730,24.72,20250102,29450,-50.32,20241018,9930,47.33,20241118,2.25,Y,308430,500,64 억,,379799,N,N,1768,N,00,N 20250508,161020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14670,-380,5,-2.52,6867647740,455510,254.00,15100,16470,14570,19560,10540,15050,15076.83,3.52,0,-57754,15690,15370,15040,14720,14390,15205,14555,64,4510,500,10530,10,1,12801009,1878,-22.74,6.35,12,3.56,-645.00,2310.00,29450,20241018,-50.19,9930,20241118,47.73,22450,-34.65,20250319,11730,25.06,20250102,29450,-50.19,20241018,9930,47.73,20241118,2.27,Y,308430,500,64 억,,450578,N,N,1768,N,00,N 20250508,151032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14690,-360,5,-2.39,6771913200,448989,250.37,15100,16470,14570,19560,10540,15050,15082.58,3.52,0,-58127,15690,15370,15040,14720,14390,15205,14555,64,4510,500,10530,10,1,12801009,1880,-22.78,6.36,12,3.51,-645.00,2310.00,29450,20241018,-50.12,9930,20241118,47.94,22450,-34.57,20250319,11730,25.23,20250102,29450,-50.12,20241018,9930,47.94,20241118,2.27,Y,308430,500,64 억,,450578,N,N,2528,N,00,N 20250508,141028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14720,-330,5,-2.19,5905390410,389840,217.38,15100,16470,14570,19560,10540,15050,15148.24,3.52,0,-68587,15690,15370,15040,14720,14390,15205,14555,64,4510,500,10530,10,1,12801009,1884,-22.82,6.37,12,3.05,-645.00,2310.00,29450,20241018,-50.02,9930,20241118,48.24,22450,-34.43,20250319,11730,25.49,20250102,29450,-50.02,20241018,9930,48.24,20241118,2.27,Y,308430,500,64 억,,450578,N,N,2528,N,00,N diff --git a/308700/price/prices-20250501.csv b/308700/price/prices-20250501.csv index 6056bf830c46..d248e7ef7821 100644 --- a/308700/price/prices-20250501.csv +++ b/308700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161027,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240425,0.00,199,20240425,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240509,199,0.00,20240509,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250509,151038,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240425,0.00,199,20240425,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240509,199,0.00,20240509,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250509,141034,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240425,0.00,199,20240425,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240509,199,0.00,20240509,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250509,131033,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240425,0.00,199,20240425,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240509,199,0.00,20240509,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250509,121036,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240425,0.00,199,20240425,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240509,199,0.00,20240509,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250509,111030,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240425,0.00,199,20240425,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240509,199,0.00,20240509,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250509,101036,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240425,0.00,199,20240425,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240509,199,0.00,20240509,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250509,091039,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240425,0.00,199,20240425,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240509,199,0.00,20240509,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N 20250508,161020,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240424,0.00,199,20240424,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240508,199,0.00,20240508,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N 20250508,151033,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240424,0.00,199,20240424,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240508,199,0.00,20240508,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N 20250508,141028,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240424,0.00,199,20240424,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240508,199,0.00,20240508,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N diff --git a/309930/price/prices-20250501.csv b/309930/price/prices-20250501.csv index c6212ca7bde1..78e86d4c0c38 100644 --- a/309930/price/prices-20250501.csv +++ b/309930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,15,2,0.65,350938065,150649,193.81,2310,2400,2165,3020,1630,2325,2329.48,0.38,0,12148,2408,2366,2333,2291,2258,2350,2275,21,695,100,1580,5,1,21290990,498,36.56,1.64,12,0.71,64.00,1426.00,3525,20240516,-33.62,1512,20250401,54.76,2895,-19.17,20250430,1512,54.76,20250401,3525,-33.62,20240516,1512,54.76,20250401,2.03,Y,309930,100,21 억,,80416,N,N,0,N,00,N +20250509,151039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,40,2,1.72,334409512,143605,184.75,2310,2400,2165,3020,1630,2325,2328.68,0.38,0,12076,2408,2366,2333,2291,2258,2350,2275,21,695,100,1580,5,1,21290990,504,36.95,1.66,12,0.67,64.00,1426.00,3525,20240516,-32.91,1512,20250401,56.42,2895,-18.31,20250430,1512,56.42,20250401,3525,-32.91,20240516,1512,56.42,20250401,2.03,Y,309930,100,21 억,,80416,N,N,0,N,00,N +20250509,141035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,45,2,1.94,306100660,131603,169.31,2310,2400,2165,3020,1630,2325,2325.94,0.38,0,11662,2408,2366,2333,2291,2258,2350,2275,21,695,100,1580,5,1,21290990,505,37.03,1.66,12,0.62,64.00,1426.00,3525,20240516,-32.77,1512,20250401,56.75,2895,-18.13,20250430,1512,56.75,20250401,3525,-32.77,20240516,1512,56.75,20250401,2.03,Y,309930,100,21 억,,80416,N,N,0,N,00,N +20250509,131033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,25,2,1.08,291301245,125335,161.24,2310,2400,2165,3020,1630,2325,2324.18,0.38,0,12342,2408,2366,2333,2291,2258,2350,2275,21,695,100,1580,5,1,21290990,500,36.72,1.65,12,0.59,64.00,1426.00,3525,20240516,-33.33,1512,20250401,55.42,2895,-18.83,20250430,1512,55.42,20250401,3525,-33.33,20240516,1512,55.42,20250401,2.03,Y,309930,100,21 억,,80416,N,N,0,N,00,N +20250509,121036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,10,2,0.43,266113880,114553,147.37,2310,2400,2165,3020,1630,2325,2323.06,0.38,0,12553,2408,2366,2333,2291,2258,2350,2275,21,695,100,1580,5,1,21290990,497,36.48,1.64,12,0.54,64.00,1426.00,3525,20240516,-33.76,1512,20250401,54.43,2895,-19.34,20250430,1512,54.43,20250401,3525,-33.76,20240516,1512,54.43,20250401,2.03,Y,309930,100,21 억,,80416,N,N,0,N,00,N +20250509,111031,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,-30,5,-1.29,183786905,78377,100.83,2310,2400,2295,3020,1630,2325,2344.91,0.38,0,8110,2408,2366,2333,2291,2258,2350,2275,21,695,100,1580,5,1,21290990,489,35.86,1.61,12,0.37,64.00,1426.00,3525,20240516,-34.89,1512,20250401,51.79,2895,-20.73,20250430,1512,51.79,20250401,3525,-34.89,20240516,1512,51.79,20250401,2.03,Y,309930,100,21 억,,80416,N,N,0,N,00,N +20250509,101036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,45,2,1.94,120257475,50998,65.61,2310,2400,2300,3020,1630,2325,2358.08,0.38,0,7923,2408,2366,2333,2291,2258,2350,2275,21,695,100,1580,5,1,21290990,505,37.03,1.66,12,0.24,64.00,1426.00,3525,20240516,-32.77,1512,20250401,56.75,2895,-18.13,20250430,1512,56.75,20250401,3525,-32.77,20240516,1512,56.75,20250401,2.03,Y,309930,100,21 억,,80416,N,N,0,N,00,N +20250509,091039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,45,2,1.94,35629580,15342,19.74,2310,2370,2300,3020,1630,2325,2322.36,0.38,0,5987,2408,2366,2333,2291,2258,2350,2275,21,695,100,1580,5,1,21290990,505,37.03,1.66,12,0.07,64.00,1426.00,3525,20240516,-32.77,1512,20250401,56.75,2895,-18.13,20250430,1512,56.75,20250401,3525,-32.77,20240516,1512,56.75,20250401,2.03,Y,309930,100,21 억,,80416,N,N,0,N,00,N 20250508,161020,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,-30,5,-1.27,178849225,76661,60.28,2370,2375,2300,3060,1650,2355,2332.99,0.38,0,281,2528,2441,2373,2286,2218,2407,2252,21,705,100,1600,5,1,21290990,495,36.33,1.63,12,0.36,64.00,1426.00,3525,20240516,-34.04,1512,20250401,53.77,2895,-19.69,20250430,1512,53.77,20250401,3525,-34.04,20240516,1512,53.77,20250401,1.91,Y,309930,100,21 억,,80135,N,N,0,N,00,N 20250508,151033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,-10,5,-0.42,167221765,71657,56.35,2370,2375,2300,3060,1650,2355,2333.64,0.38,0,280,2528,2441,2373,2286,2218,2407,2252,21,705,100,1600,5,1,21290990,499,36.64,1.64,12,0.34,64.00,1426.00,3525,20240516,-33.48,1512,20250401,55.09,2895,-19.00,20250430,1512,55.09,20250401,3525,-33.48,20240516,1512,55.09,20250401,1.91,Y,309930,100,21 억,,80135,N,N,0,N,00,N 20250508,141029,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,-35,5,-1.49,145622590,62417,49.08,2370,2375,2300,3060,1650,2355,2333.06,0.38,0,233,2528,2441,2373,2286,2218,2407,2252,21,705,100,1600,5,1,21290990,494,36.25,1.63,12,0.29,64.00,1426.00,3525,20240516,-34.18,1512,20250401,53.44,2895,-19.86,20250430,1512,53.44,20250401,3525,-34.18,20240516,1512,53.44,20250401,1.91,Y,309930,100,21 억,,80135,N,N,0,N,00,N diff --git a/309960/price/prices-20250501.csv b/309960/price/prices-20250501.csv index e0e2986ab45f..9994b370e359 100644 --- a/309960/price/prices-20250501.csv +++ b/309960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4850,-50,5,-1.02,916899401,189887,56.62,4900,4945,4750,6370,3430,4900,4828.64,0.87,0,17183,5173,5036,4963,4826,4753,5000,4790,232,1470,1000,2940,5,1,23217239,1126,13.14,0.94,12,0.82,369.00,5169.00,7930,20240510,-38.84,2895,20241209,67.53,7170,-32.36,20250422,2945,64.69,20250203,7930,-38.84,20240510,2895,67.53,20241209,3.76,Y,309960,1000,232 억,,201001,N,N,2946,N,00,N +20250509,151039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4855,-45,5,-0.92,869398826,180078,53.69,4900,4945,4750,6370,3430,4900,4827.90,0.87,0,17588,5173,5036,4963,4826,4753,5000,4790,232,1470,1000,2940,5,1,23217239,1127,13.16,0.94,12,0.78,369.00,5169.00,7930,20240510,-38.78,2895,20241209,67.70,7170,-32.29,20250422,2945,64.86,20250203,7930,-38.78,20240510,2895,67.70,20241209,3.76,Y,309960,1000,232 억,,201001,N,N,1479,N,00,N +20250509,141035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4820,-80,5,-1.63,784937626,162540,48.47,4900,4945,4750,6370,3430,4900,4829.20,0.87,0,16147,5173,5036,4963,4826,4753,5000,4790,232,1470,1000,2940,5,1,23217239,1119,13.06,0.93,12,0.70,369.00,5169.00,7930,20240510,-39.22,2895,20241209,66.49,7170,-32.78,20250422,2945,63.67,20250203,7930,-39.22,20240510,2895,66.49,20241209,3.76,Y,309960,1000,232 억,,201001,N,N,1479,N,00,N +20250509,131034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4850,-50,5,-1.02,685474101,141957,42.33,4900,4945,4750,6370,3430,4900,4828.74,0.87,0,10589,5173,5036,4963,4826,4753,5000,4790,232,1470,1000,2940,5,1,23217239,1126,13.14,0.94,12,0.61,369.00,5169.00,7930,20240510,-38.84,2895,20241209,67.53,7170,-32.36,20250422,2945,64.69,20250203,7930,-38.84,20240510,2895,67.53,20241209,3.76,Y,309960,1000,232 억,,201001,N,N,1479,N,00,N +20250509,121036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4825,-75,5,-1.53,512068297,105740,31.53,4900,4945,4770,6370,3430,4900,4842.71,0.87,0,6127,5173,5036,4963,4826,4753,5000,4790,232,1470,1000,2940,5,1,23217239,1120,13.08,0.93,12,0.46,369.00,5169.00,7930,20240510,-39.16,2895,20241209,66.67,7170,-32.71,20250422,2945,63.84,20250203,7930,-39.16,20240510,2895,66.67,20241209,3.76,Y,309960,1000,232 억,,201001,N,N,1479,N,00,N +20250509,111031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4835,-65,5,-1.33,481408185,99403,29.64,4900,4945,4770,6370,3430,4900,4842.99,0.87,0,7370,5173,5036,4963,4826,4753,5000,4790,232,1470,1000,2940,5,1,23217239,1123,13.10,0.94,12,0.43,369.00,5169.00,7930,20240510,-39.03,2895,20241209,67.01,7170,-32.57,20250422,2945,64.18,20250203,7930,-39.03,20240510,2895,67.01,20241209,3.76,Y,309960,1000,232 억,,201001,N,N,1479,N,00,N +20250509,101036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4805,-95,5,-1.94,278399515,57171,17.05,4900,4945,4800,6370,3430,4900,4869.59,0.87,0,2921,5173,5036,4963,4826,4753,5000,4790,232,1470,1000,2940,5,1,23217239,1116,13.02,0.93,12,0.25,369.00,5169.00,7930,20240510,-39.41,2895,20241209,65.98,7170,-32.98,20250422,2945,63.16,20250203,7930,-39.41,20240510,2895,65.98,20241209,3.76,Y,309960,1000,232 억,,201001,N,N,1479,N,00,N +20250509,091039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4905,5,2,0.10,54254510,11101,3.31,4900,4940,4835,6370,3430,4900,4887.35,0.87,0,-104,5173,5036,4963,4826,4753,5000,4790,232,1470,1000,2940,5,1,23217239,1139,13.29,0.95,12,0.05,369.00,5169.00,7930,20240510,-38.15,2895,20241209,69.43,7170,-31.59,20250422,2945,66.55,20250203,7930,-38.15,20240510,2895,69.43,20241209,3.76,Y,309960,1000,232 억,,201001,N,N,1479,N,00,N 20250508,161021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4900,-240,5,-4.67,1643451671,331218,37.22,5100,5100,4890,6680,3600,5140,4962.08,1.01,0,-31081,5503,5321,4978,4796,4453,5412,4887,232,1540,1000,3080,5,1,23217239,1138,13.28,0.95,12,1.43,369.00,5169.00,7930,20240510,-38.21,2895,20241209,69.26,7170,-31.66,20250422,2945,66.38,20250203,7930,-38.21,20240510,2895,69.26,20241209,3.91,Y,309960,1000,232 억,,234612,N,N,1479,N,00,N 20250508,151033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4930,-210,5,-4.09,1572621256,316773,35.60,5100,5100,4890,6680,3600,5140,4964.51,1.01,0,-29720,5503,5321,4978,4796,4453,5412,4887,232,1540,1000,3080,5,1,23217239,1145,13.36,0.95,12,1.36,369.00,5169.00,7930,20240510,-37.83,2895,20241209,70.29,7170,-31.24,20250422,2945,67.40,20250203,7930,-37.83,20240510,2895,70.29,20241209,3.91,Y,309960,1000,232 억,,234612,N,N,1886,N,00,N 20250508,141029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4925,-215,5,-4.18,1331672441,267960,30.11,5100,5100,4890,6680,3600,5140,4969.67,1.01,0,-17694,5503,5321,4978,4796,4453,5412,4887,232,1540,1000,3080,5,1,23217239,1143,13.35,0.95,12,1.15,369.00,5169.00,7930,20240510,-37.89,2895,20241209,70.12,7170,-31.31,20250422,2945,67.23,20250203,7930,-37.89,20240510,2895,70.12,20241209,3.91,Y,309960,1000,232 억,,234612,N,N,1886,N,00,N diff --git a/310200/price/prices-20250501.csv b/310200/price/prices-20250501.csv index 1e6e1cedb744..6e8f79cc1c58 100644 --- a/310200/price/prices-20250501.csv +++ b/310200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161028,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3915,110,2,2.89,844968336,217951,86.77,3805,3925,3780,4945,2665,3805,3876.78,2.18,0,1920,3898,3851,3783,3736,3668,3875,3760,46,1140,100,2810,5,1,45520979,1782,11.41,1.55,12,0.48,343.00,2521.00,3950,20250502,-0.89,2390,20241210,63.81,3950,-0.89,20250502,2560,52.93,20250110,3950,-0.89,20250502,2390,63.81,20241210,3.03,Y,310200,100,45 억,,990480,N,N,7375,N,00,N +20250509,151039,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3915,110,2,2.89,798840571,206156,82.07,3805,3925,3780,4945,2665,3805,3874.93,2.18,0,3111,3898,3851,3783,3736,3668,3875,3760,46,1140,100,2810,5,1,45520979,1782,11.41,1.55,12,0.45,343.00,2521.00,3950,20250502,-0.89,2390,20241210,63.81,3950,-0.89,20250502,2560,52.93,20250110,3950,-0.89,20250502,2390,63.81,20241210,3.03,Y,310200,100,45 억,,990480,N,N,3439,N,00,N +20250509,141035,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3910,105,2,2.76,622604561,161093,64.13,3805,3925,3780,4945,2665,3805,3864.88,2.18,0,20427,3898,3851,3783,3736,3668,3875,3760,46,1140,100,2810,5,1,45520979,1780,11.40,1.55,12,0.35,343.00,2521.00,3950,20250502,-1.01,2390,20241210,63.60,3950,-1.01,20250502,2560,52.73,20250110,3950,-1.01,20250502,2390,63.60,20241210,3.03,Y,310200,100,45 억,,990480,N,N,3439,N,00,N +20250509,131034,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3905,100,2,2.63,525062626,136097,54.18,3805,3925,3780,4945,2665,3805,3858.00,2.18,0,20781,3898,3851,3783,3736,3668,3875,3760,46,1140,100,2810,5,1,45520979,1778,11.38,1.55,12,0.30,343.00,2521.00,3950,20250502,-1.14,2390,20241210,63.39,3950,-1.14,20250502,2560,52.54,20250110,3950,-1.14,20250502,2390,63.39,20241210,3.03,Y,310200,100,45 억,,990480,N,N,3439,N,00,N +20250509,121036,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3875,70,2,1.84,335453931,87439,34.81,3805,3880,3780,4945,2665,3805,3836.43,2.18,0,21608,3898,3851,3783,3736,3668,3875,3760,46,1140,100,2810,5,1,45520979,1764,11.30,1.54,12,0.19,343.00,2521.00,3950,20250502,-1.90,2390,20241210,62.13,3950,-1.90,20250502,2560,51.37,20250110,3950,-1.90,20250502,2390,62.13,20241210,3.03,Y,310200,100,45 억,,990480,N,N,3439,N,00,N +20250509,111031,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3840,35,2,0.92,227420505,59459,23.67,3805,3855,3780,4945,2665,3805,3824.83,2.18,0,10964,3898,3851,3783,3736,3668,3875,3760,46,1140,100,2810,5,1,45520979,1748,11.20,1.52,12,0.13,343.00,2521.00,3950,20250502,-2.78,2390,20241210,60.67,3950,-2.78,20250502,2560,50.00,20250110,3950,-2.78,20250502,2390,60.67,20241210,3.03,Y,310200,100,45 억,,990480,N,N,3439,N,00,N +20250509,101037,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3815,10,2,0.26,173582250,45416,18.08,3805,3855,3780,4945,2665,3805,3822.05,2.18,0,7985,3898,3851,3783,3736,3668,3875,3760,46,1140,100,2810,5,1,45520979,1737,11.12,1.51,12,0.10,343.00,2521.00,3950,20250502,-3.42,2390,20241210,59.62,3950,-3.42,20250502,2560,49.02,20250110,3950,-3.42,20250502,2390,59.62,20241210,3.03,Y,310200,100,45 억,,990480,N,N,3439,N,00,N +20250509,091039,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3855,50,2,1.31,52052105,13635,5.43,3805,3855,3780,4945,2665,3805,3817.54,2.18,0,6813,3898,3851,3783,3736,3668,3875,3760,46,1140,100,2810,5,1,45520979,1755,11.24,1.53,12,0.03,343.00,2521.00,3950,20250502,-2.41,2390,20241210,61.30,3950,-2.41,20250502,2560,50.59,20250110,3950,-2.41,20250502,2390,61.30,20241210,3.03,Y,310200,100,45 억,,990480,N,N,3439,N,00,N 20250508,161021,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3805,35,2,0.93,951011425,251068,67.31,3750,3830,3715,4900,2640,3770,3787.86,2.08,0,45528,3896,3832,3766,3702,3636,3800,3670,46,1130,100,2780,5,1,45520979,1732,11.09,1.51,12,0.55,343.00,2521.00,3950,20250502,-3.67,2390,20241210,59.21,3950,-3.67,20250502,2560,48.63,20250110,3950,-3.67,20250502,2390,59.21,20241210,3.16,Y,310200,100,45 억,,947190,N,N,3439,N,00,N 20250508,151033,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3795,25,2,0.66,884080505,233425,62.58,3750,3830,3715,4900,2640,3770,3787.43,2.08,0,43105,3896,3832,3766,3702,3636,3800,3670,46,1130,100,2780,5,1,45520979,1728,11.06,1.51,12,0.51,343.00,2521.00,3950,20250502,-3.92,2390,20241210,58.79,3950,-3.92,20250502,2560,48.24,20250110,3950,-3.92,20250502,2390,58.79,20241210,3.16,Y,310200,100,45 억,,947190,N,N,922,N,00,N 20250508,141029,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3825,55,2,1.46,780859010,206338,55.32,3750,3830,3715,4900,2640,3770,3784.37,2.08,0,49188,3896,3832,3766,3702,3636,3800,3670,46,1130,100,2780,5,1,45520979,1741,11.15,1.52,12,0.45,343.00,2521.00,3950,20250502,-3.16,2390,20241210,60.04,3950,-3.16,20250502,2560,49.41,20250110,3950,-3.16,20250502,2390,60.04,20241210,3.16,Y,310200,100,45 억,,947190,N,N,922,N,00,N diff --git a/310210/price/prices-20250501.csv b/310210/price/prices-20250501.csv index 900a849fcfdd..b39f2f7b00d6 100644 --- a/310210/price/prices-20250501.csv +++ b/310210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161028,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,94400,-600,5,-0.63,6962982000,74144,73.37,95200,95300,92900,123500,66500,95000,93911.39,4.43,0,-3282,97666,96332,94066,92732,90466,97000,93400,92,28500,500,66500,100,1,18388449,17359,-52.36,26.04,12,0.40,-1803.00,3625.00,153000,20250310,-38.30,28850,20240429,227.21,153000,-38.30,20250310,72800,29.67,20250123,153000,-38.30,20250310,30600,208.50,20240513,0.86,Y,310210,500,91 억,,814039,N,N,17304,N,00,N +20250509,151040,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,94100,-900,5,-0.95,6667314000,71007,70.26,95200,95300,92900,123500,66500,95000,93896.57,4.43,0,-3833,97666,96332,94066,92732,90466,97000,93400,92,28500,500,66500,100,1,18388449,17304,-52.19,25.96,12,0.39,-1803.00,3625.00,153000,20250310,-38.50,28850,20240429,226.17,153000,-38.50,20250310,72800,29.26,20250123,153000,-38.50,20250310,30600,207.52,20240513,0.86,Y,310210,500,91 억,,814039,N,N,13701,N,00,N +20250509,141035,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,93100,-1900,5,-2.00,5260905950,56018,55.43,95200,95300,92900,123500,66500,95000,93914.56,4.43,0,-1465,97666,96332,94066,92732,90466,97000,93400,92,28500,500,66500,100,1,18388449,17120,-51.64,25.68,12,0.30,-1803.00,3625.00,153000,20250310,-39.15,28850,20240429,222.70,153000,-39.15,20250310,72800,27.88,20250123,153000,-39.15,20250310,30600,204.25,20240513,0.86,Y,310210,500,91 억,,814039,N,N,13701,N,00,N +20250509,131034,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,93300,-1700,5,-1.79,4433618700,47135,46.64,95200,95300,92900,123500,66500,95000,94062.13,4.43,0,-3883,97666,96332,94066,92732,90466,97000,93400,92,28500,500,66500,100,1,18388449,17156,-51.75,25.74,12,0.26,-1803.00,3625.00,153000,20250310,-39.02,28850,20240429,223.40,153000,-39.02,20250310,72800,28.16,20250123,153000,-39.02,20250310,30600,204.90,20240513,0.86,Y,310210,500,91 억,,814039,N,N,13701,N,00,N +20250509,121037,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,94100,-900,5,-0.95,3310576800,35101,34.73,95200,95300,93600,123500,66500,95000,94315.74,4.43,0,-278,97666,96332,94066,92732,90466,97000,93400,92,28500,500,66500,100,1,18388449,17304,-52.19,25.96,12,0.19,-1803.00,3625.00,153000,20250310,-38.50,28850,20240429,226.17,153000,-38.50,20250310,72800,29.26,20250123,153000,-38.50,20250310,30600,207.52,20240513,0.86,Y,310210,500,91 억,,814039,N,N,13701,N,00,N +20250509,111031,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,94300,-700,5,-0.74,2773372500,29416,29.11,95200,95300,93600,123500,66500,95000,94281.09,4.43,0,-1082,97666,96332,94066,92732,90466,97000,93400,92,28500,500,66500,100,1,18388449,17340,-52.30,26.01,12,0.16,-1803.00,3625.00,153000,20250310,-38.37,28850,20240429,226.86,153000,-38.37,20250310,72800,29.53,20250123,153000,-38.37,20250310,30600,208.17,20240513,0.86,Y,310210,500,91 억,,814039,N,N,13701,N,00,N +20250509,101037,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,94300,-700,5,-0.74,1887548700,20005,19.80,95200,95300,93600,123500,66500,95000,94353.85,4.43,0,-826,97666,96332,94066,92732,90466,97000,93400,92,28500,500,66500,100,1,18388449,17340,-52.30,26.01,12,0.11,-1803.00,3625.00,153000,20250310,-38.37,28850,20240429,226.86,153000,-38.37,20250310,72800,29.53,20250123,153000,-38.37,20250310,30600,208.17,20240513,0.86,Y,310210,500,91 억,,814039,N,N,13701,N,00,N +20250509,091040,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,94500,-500,5,-0.53,393466800,4159,4.12,95200,95300,93700,123500,66500,95000,94606.11,4.43,0,-490,97666,96332,94066,92732,90466,97000,93400,92,28500,500,66500,100,1,18388449,17377,-52.41,26.07,12,0.02,-1803.00,3625.00,153000,20250310,-38.24,28850,20240429,227.56,153000,-38.24,20250310,72800,29.81,20250123,153000,-38.24,20250310,30600,208.82,20240513,0.86,Y,310210,500,91 억,,814039,N,N,13701,N,00,N 20250508,161021,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,95000,1500,2,1.60,9482019500,101057,63.23,93100,95400,91800,121500,65500,93500,93828.41,4.38,0,15031,97833,95666,92833,90666,87833,94250,89250,92,28000,500,65450,100,1,18388449,17469,-52.69,26.21,12,0.55,-1803.00,3625.00,153000,20250310,-37.91,28850,20240429,229.29,153000,-37.91,20250310,72800,30.49,20250123,153000,-37.91,20250310,30600,210.46,20240513,0.89,Y,310210,500,91 억,,806139,N,N,13701,N,00,N 20250508,151034,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,94800,1300,2,1.39,9041916250,96423,60.34,93100,95400,91800,121500,65500,93500,93773.44,4.38,0,14667,97833,95666,92833,90666,87833,94250,89250,92,28000,500,65450,100,1,18388449,17432,-52.58,26.15,12,0.52,-1803.00,3625.00,153000,20250310,-38.04,28850,20240429,228.60,153000,-38.04,20250310,72800,30.22,20250123,153000,-38.04,20250310,30600,209.80,20240513,0.89,Y,310210,500,91 억,,806139,N,N,12250,N,00,N 20250508,141029,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,94600,1100,2,1.18,7518621500,80330,50.27,93100,95400,91800,121500,65500,93500,93596.68,4.38,0,15968,97833,95666,92833,90666,87833,94250,89250,92,28000,500,65450,100,1,18388449,17395,-52.47,26.10,12,0.44,-1803.00,3625.00,153000,20250310,-38.17,28850,20240429,227.90,153000,-38.17,20250310,72800,29.95,20250123,153000,-38.17,20250310,30600,209.15,20240513,0.89,Y,310210,500,91 억,,806139,N,N,12250,N,00,N diff --git a/310870/price/prices-20250501.csv b/310870/price/prices-20250501.csv index 24da3ed5491d..e0d35be08cdc 100644 --- a/310870/price/prices-20250501.csv +++ b/310870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1486,-3,5,-0.20,62947473,42652,42.91,1471,1496,1465,1935,1043,1489,1475.84,0.63,0,-2529,1519,1504,1489,1474,1459,1496,1466,21,446,100,1070,1,1,20687271,307,47.94,0.61,12,0.21,31.00,2453.00,1769,20250205,-16.00,1032,20240909,43.99,1769,-16.00,20250205,1335,11.31,20250402,1769,-16.00,20250205,1032,43.99,20240909,0.43,Y,310870,100,20 억,,131317,N,Y,0,N,00,N +20250509,151040,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1488,-1,5,-0.07,57819726,39202,39.44,1471,1496,1465,1935,1043,1489,1474.92,0.63,0,-1706,1519,1504,1489,1474,1459,1496,1466,21,446,100,1070,1,1,20687271,308,48.00,0.61,12,0.19,31.00,2453.00,1769,20250205,-15.88,1032,20240909,44.19,1769,-15.88,20250205,1335,11.46,20250402,1769,-15.88,20250205,1032,44.19,20240909,0.43,Y,310870,100,20 억,,131317,N,N,0,N,00,N +20250509,141036,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1489,0,3,0.00,55244615,37471,37.70,1471,1496,1465,1935,1043,1489,1474.33,0.63,0,-1098,1519,1504,1489,1474,1459,1496,1466,21,446,100,1070,1,1,20687271,308,48.03,0.61,12,0.18,31.00,2453.00,1769,20250205,-15.83,1032,20240909,44.28,1769,-15.83,20250205,1335,11.54,20250402,1769,-15.83,20250205,1032,44.28,20240909,0.43,Y,310870,100,20 억,,131317,N,N,0,N,00,N +20250509,131034,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1496,7,2,0.47,55234246,37464,37.69,1471,1496,1465,1935,1043,1489,1474.33,0.63,0,-1091,1519,1504,1489,1474,1459,1496,1466,21,446,100,1070,1,1,20687271,309,48.26,0.61,12,0.18,31.00,2453.00,1769,20250205,-15.43,1032,20240909,44.96,1769,-15.43,20250205,1335,12.06,20250402,1769,-15.43,20250205,1032,44.96,20240909,0.43,Y,310870,100,20 억,,131317,N,N,0,N,00,N +20250509,121037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1475,-14,5,-0.94,46968200,31864,32.06,1471,1487,1466,1935,1043,1489,1474.02,0.63,0,-566,1519,1504,1489,1474,1459,1496,1466,21,446,100,1070,1,1,20687271,305,47.58,0.60,12,0.15,31.00,2453.00,1769,20250205,-16.62,1032,20240909,42.93,1769,-16.62,20250205,1335,10.49,20250402,1769,-16.62,20250205,1032,42.93,20240909,0.43,Y,310870,100,20 억,,131317,N,N,0,N,00,N +20250509,111032,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1475,-14,5,-0.94,44496100,30188,30.37,1471,1487,1466,1935,1043,1489,1473.97,0.63,0,-566,1519,1504,1489,1474,1459,1496,1466,21,446,100,1070,1,1,20687271,305,47.58,0.60,12,0.15,31.00,2453.00,1769,20250205,-16.62,1032,20240909,42.93,1769,-16.62,20250205,1335,10.49,20250402,1769,-16.62,20250205,1032,42.93,20240909,0.43,Y,310870,100,20 억,,131317,N,N,0,N,00,N +20250509,101037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1478,-11,5,-0.74,41314599,28025,28.20,1471,1487,1467,1935,1043,1489,1474.21,0.63,0,-576,1519,1504,1489,1474,1459,1496,1466,21,446,100,1070,1,1,20687271,306,47.68,0.60,12,0.14,31.00,2453.00,1769,20250205,-16.45,1032,20240909,43.22,1769,-16.45,20250205,1335,10.71,20250402,1769,-16.45,20250205,1032,43.22,20240909,0.43,Y,310870,100,20 억,,131317,N,N,0,N,00,N +20250509,091040,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1476,-13,5,-0.87,2853801,1939,1.95,1471,1476,1471,1935,1043,1489,1471.79,0.63,0,-357,1519,1504,1489,1474,1459,1496,1466,21,446,100,1070,1,1,20687271,305,47.61,0.60,12,0.01,31.00,2453.00,1769,20250205,-16.56,1032,20240909,43.02,1769,-16.56,20250205,1335,10.56,20250402,1769,-16.56,20250205,1032,43.02,20240909,0.43,Y,310870,100,20 억,,131317,N,N,0,N,00,N 20250508,161021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1489,-21,5,-1.39,111663460,75393,142.08,1494,1504,1474,1963,1057,1510,1481.09,0.63,0,2678,1548,1528,1498,1478,1448,1539,1489,21,453,100,1080,1,1,20687271,308,48.03,0.61,12,0.36,31.00,2453.00,1769,20250205,-15.83,1032,20240909,44.28,1769,-15.83,20250205,1335,11.54,20250402,1769,-15.83,20250205,1032,44.28,20240909,0.43,Y,310870,100,20 억,,129601,N,N,0,N,00,N 20250508,151034,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1487,-23,5,-1.52,105146484,71003,133.80,1494,1504,1474,1963,1057,1510,1480.87,0.63,0,3045,1548,1528,1498,1478,1448,1539,1489,21,453,100,1080,1,1,20687271,308,47.97,0.61,12,0.34,31.00,2453.00,1769,20250205,-15.94,1032,20240909,44.09,1769,-15.94,20250205,1335,11.39,20250402,1769,-15.94,20250205,1032,44.09,20240909,0.43,Y,310870,100,20 억,,129601,N,N,0,N,00,N 20250508,141030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1488,-22,5,-1.46,104336425,70458,132.78,1494,1504,1474,1963,1057,1510,1480.83,0.63,0,3251,1548,1528,1498,1478,1448,1539,1489,21,453,100,1080,1,1,20687271,308,48.00,0.61,12,0.34,31.00,2453.00,1769,20250205,-15.88,1032,20240909,44.19,1769,-15.88,20250205,1335,11.46,20250402,1769,-15.88,20250205,1032,44.19,20240909,0.43,Y,310870,100,20 억,,129601,N,N,0,N,00,N diff --git a/311060/price/prices-20250501.csv b/311060/price/prices-20250501.csv index ea8aebd2c5a6..56374c215465 100644 --- a/311060/price/prices-20250501.csv +++ b/311060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161029,57,100.00,KONEX,,,N,N,N,N, ,N,3465,-30,5,-0.86,533380,154,5.53,3485,3485,3460,4015,2975,3495,3463.51,0.00,0,0,3825,3660,3430,3265,3035,3545,3150,39,520,500,2090,5,1,7827134,271,346.50,2.44,12,0.00,10.00,1422.00,6090,20240926,-43.10,2440,20250317,42.01,4265,-18.76,20250103,2440,42.01,20250317,6090,-43.10,20240926,2440,42.01,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250509,151040,57,100.00,KONEX,,,N,N,N,N, ,N,3460,-35,5,-1.00,179950,52,1.87,3485,3485,3460,4015,2975,3495,3460.58,0.00,0,0,3825,3660,3430,3265,3035,3545,3150,39,520,500,2090,5,1,7827134,271,346.00,2.43,12,0.00,10.00,1422.00,6090,20240926,-43.19,2440,20250317,41.80,4265,-18.87,20250103,2440,41.80,20250317,6090,-43.19,20240926,2440,41.80,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250509,141036,57,100.00,KONEX,,,N,N,N,N, ,N,3465,-30,5,-0.86,6950,2,0.07,3485,3485,3465,4015,2975,3495,3475.00,0.00,0,0,3825,3660,3430,3265,3035,3545,3150,39,520,500,2090,5,1,7827134,271,346.50,2.44,12,0.00,10.00,1422.00,6090,20240926,-43.10,2440,20250317,42.01,4265,-18.76,20250103,2440,42.01,20250317,6090,-43.10,20240926,2440,42.01,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250509,131035,57,100.00,KONEX,,,N,N,N,N, ,N,3465,-30,5,-0.86,6950,2,0.07,3485,3485,3465,4015,2975,3495,3475.00,0.00,0,0,3825,3660,3430,3265,3035,3545,3150,39,520,500,2090,5,1,7827134,271,346.50,2.44,12,0.00,10.00,1422.00,6090,20240926,-43.10,2440,20250317,42.01,4265,-18.76,20250103,2440,42.01,20250317,6090,-43.10,20240926,2440,42.01,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250509,121037,57,100.00,KONEX,,,N,N,N,N, ,N,3465,-30,5,-0.86,6950,2,0.07,3485,3485,3465,4015,2975,3495,3475.00,0.00,0,0,3825,3660,3430,3265,3035,3545,3150,39,520,500,2090,5,1,7827134,271,346.50,2.44,12,0.00,10.00,1422.00,6090,20240926,-43.10,2440,20250317,42.01,4265,-18.76,20250103,2440,42.01,20250317,6090,-43.10,20240926,2440,42.01,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250509,111032,57,100.00,KONEX,,,N,N,N,N, ,N,3465,-30,5,-0.86,6950,2,0.07,3485,3485,3465,4015,2975,3495,3475.00,0.00,0,0,3825,3660,3430,3265,3035,3545,3150,39,520,500,2090,5,1,7827134,271,346.50,2.44,12,0.00,10.00,1422.00,6090,20240926,-43.10,2440,20250317,42.01,4265,-18.76,20250103,2440,42.01,20250317,6090,-43.10,20240926,2440,42.01,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250509,101037,57,100.00,KONEX,,,N,N,N,N, ,N,3465,-30,5,-0.86,6950,2,0.07,3485,3485,3465,4015,2975,3495,3475.00,0.00,0,0,3825,3660,3430,3265,3035,3545,3150,39,520,500,2090,5,1,7827134,271,346.50,2.44,12,0.00,10.00,1422.00,6090,20240926,-43.10,2440,20250317,42.01,4265,-18.76,20250103,2440,42.01,20250317,6090,-43.10,20240926,2440,42.01,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250509,091040,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3825,3660,3430,3265,3035,3545,3150,39,520,500,2090,5,1,7827134,274,349.50,2.46,12,0.00,10.00,1422.00,6090,20240926,-42.61,2440,20250317,43.24,4265,-18.05,20250103,2440,43.24,20250317,6090,-42.61,20240926,2440,43.24,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N 20250508,161022,57,100.00,KONEX,,,N,N,N,N, ,N,3495,-5,5,-0.14,9124195,2785,1521.86,3595,3595,3200,4025,2975,3500,3276.19,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,39,525,500,2100,5,1,7827134,274,349.50,2.46,12,0.04,10.00,1422.00,6090,20240926,-42.61,2440,20250317,43.24,4265,-18.05,20250103,2440,43.24,20250317,6090,-42.61,20240926,2440,43.24,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N 20250508,151034,57,100.00,KONEX,,,N,N,N,N, ,N,3495,-5,5,-0.14,9124195,2785,1521.86,3595,3595,3200,4025,2975,3500,3276.19,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,39,525,500,2100,5,1,7827134,274,349.50,2.46,12,0.04,10.00,1422.00,6090,20240926,-42.61,2440,20250317,43.24,4265,-18.05,20250103,2440,43.24,20250317,6090,-42.61,20240926,2440,43.24,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N 20250508,141030,57,100.00,KONEX,,,N,N,N,N, ,N,3290,-210,5,-6.00,9120700,2784,1521.31,3595,3595,3200,4025,2975,3500,3276.11,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,39,525,500,2100,5,1,7827134,258,329.00,2.31,12,0.04,10.00,1422.00,6090,20240926,-45.98,2440,20250317,34.84,4265,-22.86,20250103,2440,34.84,20250317,6090,-45.98,20240926,2440,34.84,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N diff --git a/311320/price/prices-20250501.csv b/311320/price/prices-20250501.csv index 7561a6f99ad2..061043bed8be 100644 --- a/311320/price/prices-20250501.csv +++ b/311320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-70,5,-1.01,103585005,15174,58.51,6930,6960,6780,9000,4860,6930,6826.48,0.84,0,-8649,7070,7000,6920,6850,6770,7035,6885,63,2070,500,4710,10,1,12614560,865,25.79,1.61,12,0.12,266.00,4267.00,13140,20240426,-47.79,5900,20241206,16.27,8750,-21.60,20250220,6500,5.54,20250203,12440,-44.86,20240509,5900,16.27,20241206,1.62,Y,311320,500,63 억,,105632,N,N,1073,N,00,N +20250509,151040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,-130,5,-1.88,99045765,14511,55.96,6930,6960,6780,9000,4860,6930,6825.56,0.84,0,-8354,7070,7000,6920,6850,6770,7035,6885,63,2070,500,4710,10,1,12614560,858,25.56,1.59,12,0.12,266.00,4267.00,13140,20240426,-48.25,5900,20241206,15.25,8750,-22.29,20250220,6500,4.62,20250203,12440,-45.34,20240509,5900,15.25,20241206,1.62,Y,311320,500,63 억,,105632,N,N,216,N,00,N +20250509,141036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-90,5,-1.30,97921615,14346,55.32,6930,6960,6780,9000,4860,6930,6825.71,0.84,0,-8212,7070,7000,6920,6850,6770,7035,6885,63,2070,500,4710,10,1,12614560,863,25.71,1.60,12,0.11,266.00,4267.00,13140,20240426,-47.95,5900,20241206,15.93,8750,-21.83,20250220,6500,5.23,20250203,12440,-45.02,20240509,5900,15.93,20241206,1.62,Y,311320,500,63 억,,105632,N,N,216,N,00,N +20250509,131035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,-110,5,-1.59,95413830,13978,53.90,6930,6960,6780,9000,4860,6930,6826.00,0.84,0,-7861,7070,7000,6920,6850,6770,7035,6885,63,2070,500,4710,10,1,12614560,860,25.64,1.60,12,0.11,266.00,4267.00,13140,20240426,-48.10,5900,20241206,15.59,8750,-22.06,20250220,6500,4.92,20250203,12440,-45.18,20240509,5900,15.59,20241206,1.62,Y,311320,500,63 억,,105632,N,N,216,N,00,N +20250509,121037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,-110,5,-1.59,77229120,11309,43.61,6930,6960,6780,9000,4860,6930,6829.00,0.84,0,-6837,7070,7000,6920,6850,6770,7035,6885,63,2070,500,4710,10,1,12614560,860,25.64,1.60,12,0.09,266.00,4267.00,13140,20240426,-48.10,5900,20241206,15.59,8750,-22.06,20250220,6500,4.92,20250203,12440,-45.18,20240509,5900,15.59,20241206,1.62,Y,311320,500,63 억,,105632,N,N,216,N,00,N +20250509,111032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,-80,5,-1.15,66857650,9783,37.73,6930,6960,6790,9000,4860,6930,6834.06,0.84,0,-6227,7070,7000,6920,6850,6770,7035,6885,63,2070,500,4710,10,1,12614560,864,25.75,1.61,12,0.08,266.00,4267.00,13140,20240426,-47.87,5900,20241206,16.10,8750,-21.71,20250220,6500,5.38,20250203,12440,-44.94,20240509,5900,16.10,20241206,1.62,Y,311320,500,63 억,,105632,N,N,216,N,00,N +20250509,101038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,-130,5,-1.88,48345600,7066,27.25,6930,6960,6800,9000,4860,6930,6842.00,0.84,0,-3535,7070,7000,6920,6850,6770,7035,6885,63,2070,500,4710,10,1,12614560,858,25.56,1.59,12,0.06,266.00,4267.00,13140,20240426,-48.25,5900,20241206,15.25,8750,-22.29,20250220,6500,4.62,20250203,12440,-45.34,20240509,5900,15.25,20241206,1.62,Y,311320,500,63 억,,105632,N,N,216,N,00,N +20250509,091040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-70,5,-1.01,6283720,910,3.51,6930,6960,6860,9000,4860,6930,6905.19,0.84,0,-421,7070,7000,6920,6850,6770,7035,6885,63,2070,500,4710,10,1,12614560,865,25.79,1.61,12,0.01,266.00,4267.00,13140,20240426,-47.79,5900,20241206,16.27,8750,-21.60,20250220,6500,5.54,20250203,12440,-44.86,20240509,5900,16.27,20241206,1.62,Y,311320,500,63 억,,105632,N,N,216,N,00,N 20250508,161022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6930,100,2,1.46,179317935,25932,271.60,6870,6990,6840,8870,4790,6830,6914.93,0.81,0,3973,7003,6916,6863,6776,6723,6960,6820,63,2040,500,4640,10,1,12614560,874,26.05,1.62,12,0.21,266.00,4267.00,13140,20240426,-47.26,5900,20241206,17.46,8750,-20.80,20250220,6500,6.62,20250203,12660,-45.26,20240508,5900,17.46,20241206,1.62,Y,311320,500,63 억,,101796,N,N,216,N,00,N 20250508,151034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,70,2,1.02,168076135,24303,254.53,6870,6990,6850,8870,4790,6830,6915.86,0.81,0,4283,7003,6916,6863,6776,6723,6960,6820,63,2040,500,4640,10,1,12614560,870,25.94,1.62,12,0.19,266.00,4267.00,13140,20240426,-47.49,5900,20241206,16.95,8750,-21.14,20250220,6500,6.15,20250203,12660,-45.50,20240508,5900,16.95,20241206,1.62,Y,311320,500,63 억,,101796,N,N,377,N,00,N 20250508,141030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,130,2,1.90,88397015,12751,133.55,6870,6990,6850,8870,4790,6830,6932.56,0.81,0,-1647,7003,6916,6863,6776,6723,6960,6820,63,2040,500,4640,10,1,12614560,878,26.17,1.63,12,0.10,266.00,4267.00,13140,20240426,-47.03,5900,20241206,17.97,8750,-20.46,20250220,6500,7.08,20250203,12660,-45.02,20240508,5900,17.97,20241206,1.62,Y,311320,500,63 억,,101796,N,N,377,N,00,N diff --git a/311390/price/prices-20250501.csv b/311390/price/prices-20250501.csv index ba5264c0760b..f69e3f7051f3 100644 --- a/311390/price/prices-20250501.csv +++ b/311390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7500,-50,5,-0.66,1038511775,138087,117.24,7550,7750,7350,9810,5290,7550,7520.72,1.81,0,27647,8596,8072,7796,7272,6996,7935,7135,63,2260,500,5130,10,1,12653789,949,141.51,1.32,12,1.09,53.00,5673.00,8940,20250415,-16.11,4900,20241210,53.06,8940,-16.11,20250415,4920,52.44,20250109,8940,-16.11,20250415,4900,53.06,20241210,2.65,Y,311390,500,63 억,,229333,N,N,0,N,00,N +20250509,151041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7460,-90,5,-1.19,1018615815,135423,114.98,7550,7750,7350,9810,5290,7550,7521.73,1.81,0,28675,8596,8072,7796,7272,6996,7935,7135,63,2260,500,5130,10,1,12653789,944,140.75,1.32,12,1.07,53.00,5673.00,8940,20250415,-16.55,4900,20241210,52.24,8940,-16.55,20250415,4920,51.63,20250109,8940,-16.55,20250415,4900,52.24,20241210,2.65,Y,311390,500,63 억,,229333,N,N,0,N,00,N +20250509,141037,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7540,-10,5,-0.13,950941725,126331,107.26,7550,7750,7350,9810,5290,7550,7527.38,1.81,0,27230,8596,8072,7796,7272,6996,7935,7135,63,2260,500,5130,10,1,12653789,954,142.26,1.33,12,1.00,53.00,5673.00,8940,20250415,-15.66,4900,20241210,53.88,8940,-15.66,20250415,4920,53.25,20250109,8940,-15.66,20250415,4900,53.88,20241210,2.65,Y,311390,500,63 억,,229333,N,N,0,N,00,N +20250509,131035,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7410,-140,5,-1.85,826570955,109693,93.13,7550,7750,7350,9810,5290,7550,7535.31,1.81,0,21484,8596,8072,7796,7272,6996,7935,7135,63,2260,500,5130,10,1,12653789,938,139.81,1.31,12,0.87,53.00,5673.00,8940,20250415,-17.11,4900,20241210,51.22,8940,-17.11,20250415,4920,50.61,20250109,8940,-17.11,20250415,4900,51.22,20241210,2.65,Y,311390,500,63 억,,229333,N,N,0,N,00,N +20250509,121038,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7510,-40,5,-0.53,661383700,87420,74.22,7550,7750,7430,9810,5290,7550,7565.59,1.81,0,19544,8596,8072,7796,7272,6996,7935,7135,63,2260,500,5130,10,1,12653789,950,141.70,1.32,12,0.69,53.00,5673.00,8940,20250415,-16.00,4900,20241210,53.27,8940,-16.00,20250415,4920,52.64,20250109,8940,-16.00,20250415,4900,53.27,20241210,2.65,Y,311390,500,63 억,,229333,N,N,0,N,00,N +20250509,111032,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7650,100,2,1.32,613640470,81117,68.87,7550,7750,7430,9810,5290,7550,7564.88,1.81,0,19947,8596,8072,7796,7272,6996,7935,7135,63,2260,500,5130,10,1,12653789,968,144.34,1.35,12,0.64,53.00,5673.00,8940,20250415,-14.43,4900,20241210,56.12,8940,-14.43,20250415,4920,55.49,20250109,8940,-14.43,20250415,4900,56.12,20241210,2.65,Y,311390,500,63 억,,229333,N,N,0,N,00,N +20250509,101038,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7510,-40,5,-0.53,140049420,18395,15.62,7550,7750,7500,9810,5290,7550,7613.45,1.81,0,5764,8596,8072,7796,7272,6996,7935,7135,63,2260,500,5130,10,1,12653789,950,141.70,1.32,12,0.15,53.00,5673.00,8940,20250415,-16.00,4900,20241210,53.27,8940,-16.00,20250415,4920,52.64,20250109,8940,-16.00,20250415,4900,53.27,20241210,2.65,Y,311390,500,63 억,,229333,N,N,0,N,00,N +20250509,091041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7590,40,2,0.53,21755000,2879,2.44,7550,7610,7550,9810,5290,7550,7556.44,1.81,0,956,8596,8072,7796,7272,6996,7935,7135,63,2260,500,5130,10,1,12653789,960,143.21,1.34,12,0.02,53.00,5673.00,8940,20250415,-15.10,4900,20241210,54.90,8940,-15.10,20250415,4920,54.27,20250109,8940,-15.10,20250415,4900,54.90,20241210,2.65,Y,311390,500,63 억,,229333,N,N,0,N,00,N 20250508,161022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7550,-650,5,-7.93,932539565,117746,196.82,8180,8320,7520,10660,5740,8200,7924.49,1.98,0,-20902,8713,8456,8213,7956,7713,8335,7835,63,2460,500,5570,10,1,12653789,955,142.45,1.33,12,0.93,53.00,5673.00,8940,20250415,-15.55,4900,20241210,54.08,8940,-15.55,20250415,4920,53.46,20250109,8940,-15.55,20250415,4900,54.08,20241210,2.76,Y,311390,500,63 억,,250428,N,N,0,N,00,N 20250508,151035,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7670,-530,5,-6.46,729771585,91137,152.34,8180,8320,7640,10660,5740,8200,8007.41,1.98,0,-14382,8713,8456,8213,7956,7713,8335,7835,63,2460,500,5570,10,1,12653789,971,144.72,1.35,12,0.72,53.00,5673.00,8940,20250415,-14.21,4900,20241210,56.53,8940,-14.21,20250415,4920,55.89,20250109,8940,-14.21,20250415,4900,56.53,20241210,2.76,Y,311390,500,63 억,,250428,N,N,0,N,00,N 20250508,141031,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8000,-200,5,-2.44,370512675,45424,75.93,8180,8320,7980,10660,5740,8200,8156.76,1.98,0,-10272,8713,8456,8213,7956,7713,8335,7835,63,2460,500,5570,10,1,12653789,1012,150.94,1.41,12,0.36,53.00,5673.00,8940,20250415,-10.51,4900,20241210,63.27,8940,-10.51,20250415,4920,62.60,20250109,8940,-10.51,20250415,4900,63.27,20241210,2.76,Y,311390,500,63 억,,250428,N,N,0,N,00,N diff --git a/311690/price/prices-20250501.csv b/311690/price/prices-20250501.csv index 9811781442a2..2bfae66ec4ce 100644 --- a/311690/price/prices-20250501.csv +++ b/311690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10330,50,2,0.49,168239010,16249,216.60,10370,10510,10210,13360,7200,10280,10353.81,2.27,0,-1885,10366,10322,10246,10202,10126,10345,10225,65,3080,500,6370,10,1,13065462,1350,-2.91,1.74,12,0.12,-3545.00,5951.00,18800,20241121,-45.05,8250,20241114,25.21,12930,-20.11,20250225,8840,16.86,20250409,18800,-45.05,20241121,8250,25.21,20241114,0.16,Y,311690,500,65 억,,297205,N,N,3150,N,00,N +20250509,151041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10340,60,2,0.58,164422180,15879,211.66,10370,10510,10210,13360,7200,10280,10354.69,2.27,0,-1775,10366,10322,10246,10202,10126,10345,10225,65,3080,500,6370,10,1,13065462,1351,-2.92,1.74,12,0.12,-3545.00,5951.00,18800,20241121,-45.00,8250,20241114,25.33,12930,-20.03,20250225,8840,16.97,20250409,18800,-45.00,20241121,8250,25.33,20241114,0.16,Y,311690,500,65 억,,297205,N,N,1504,N,00,N +20250509,141037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10300,20,2,0.19,142381370,13741,183.16,10370,10510,10210,13360,7200,10280,10361.79,2.27,0,-2729,10366,10322,10246,10202,10126,10345,10225,65,3080,500,6370,10,1,13065462,1346,-2.91,1.73,12,0.11,-3545.00,5951.00,18800,20241121,-45.21,8250,20241114,24.85,12930,-20.34,20250225,8840,16.52,20250409,18800,-45.21,20241121,8250,24.85,20241114,0.16,Y,311690,500,65 억,,297205,N,N,1504,N,00,N +20250509,131036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10300,20,2,0.19,140309240,13540,180.49,10370,10510,10210,13360,7200,10280,10362.57,2.27,0,-2646,10366,10322,10246,10202,10126,10345,10225,65,3080,500,6370,10,1,13065462,1346,-2.91,1.73,12,0.10,-3545.00,5951.00,18800,20241121,-45.21,8250,20241114,24.85,12930,-20.34,20250225,8840,16.52,20250409,18800,-45.21,20241121,8250,24.85,20241114,0.16,Y,311690,500,65 억,,297205,N,N,1504,N,00,N +20250509,121038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10500,220,2,2.14,113478050,10951,145.97,10370,10510,10210,13360,7200,10280,10362.35,2.27,0,-3653,10366,10322,10246,10202,10126,10345,10225,65,3080,500,6370,10,1,13065462,1372,-2.96,1.76,12,0.08,-3545.00,5951.00,18800,20241121,-44.15,8250,20241114,27.27,12930,-18.79,20250225,8840,18.78,20250409,18800,-44.15,20241121,8250,27.27,20241114,0.16,Y,311690,500,65 억,,297205,N,N,1504,N,00,N +20250509,111033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10220,-60,5,-0.58,39061480,3812,50.81,10370,10370,10210,13360,7200,10280,10246.98,2.27,0,-803,10366,10322,10246,10202,10126,10345,10225,65,3080,500,6370,10,1,13065462,1335,-2.88,1.72,12,0.03,-3545.00,5951.00,18800,20241121,-45.64,8250,20241114,23.88,12930,-20.96,20250225,8840,15.61,20250409,18800,-45.64,20241121,8250,23.88,20241114,0.16,Y,311690,500,65 억,,297205,N,N,1504,N,00,N +20250509,101038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10240,-40,5,-0.39,19765230,1929,25.71,10370,10370,10210,13360,7200,10280,10246.36,2.27,0,363,10366,10322,10246,10202,10126,10345,10225,65,3080,500,6370,10,1,13065462,1338,-2.89,1.72,12,0.01,-3545.00,5951.00,18800,20241121,-45.53,8250,20241114,24.12,12930,-20.80,20250225,8840,15.84,20250409,18800,-45.53,20241121,8250,24.12,20241114,0.16,Y,311690,500,65 억,,297205,N,N,1504,N,00,N +20250509,091041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10210,-70,5,-0.68,6666500,652,8.69,10370,10370,10210,13360,7200,10280,10224.69,2.27,0,-1,10366,10322,10246,10202,10126,10345,10225,65,3080,500,6370,10,1,13065462,1334,-2.88,1.72,12,0.00,-3545.00,5951.00,18800,20241121,-45.69,8250,20241114,23.76,12930,-21.04,20250225,8840,15.50,20250409,18800,-45.69,20241121,8250,23.76,20241114,0.16,Y,311690,500,65 억,,297205,N,N,1504,N,00,N 20250508,161022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10280,90,2,0.88,76791280,7502,102.03,10190,10290,10170,13240,7140,10190,10236.11,2.26,0,2288,10530,10360,10230,10060,9930,10295,9995,65,3050,500,6310,10,1,13065462,1343,-2.90,1.73,12,0.06,-3545.00,5951.00,18800,20241121,-45.32,8250,20241114,24.61,12930,-20.49,20250225,8840,16.29,20250409,18800,-45.32,20241121,8250,24.61,20241114,0.16,Y,311690,500,65 억,,295814,N,N,1504,N,00,N 20250508,151035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10290,100,2,0.98,73288730,7161,97.39,10190,10290,10170,13240,7140,10190,10234.43,2.26,0,2066,10530,10360,10230,10060,9930,10295,9995,65,3050,500,6310,10,1,13065462,1344,-2.90,1.73,12,0.05,-3545.00,5951.00,18800,20241121,-45.27,8250,20241114,24.73,12930,-20.42,20250225,8840,16.40,20250409,18800,-45.27,20241121,8250,24.73,20241114,0.16,Y,311690,500,65 억,,295814,N,N,595,N,00,N 20250508,141031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10250,60,2,0.59,39181700,3833,52.13,10190,10280,10170,13240,7140,10190,10222.20,2.26,0,1082,10530,10360,10230,10060,9930,10295,9995,65,3050,500,6310,10,1,13065462,1339,-2.89,1.72,12,0.03,-3545.00,5951.00,18800,20241121,-45.48,8250,20241114,24.24,12930,-20.73,20250225,8840,15.95,20250409,18800,-45.48,20241121,8250,24.24,20241114,0.16,Y,311690,500,65 억,,295814,N,N,595,N,00,N diff --git a/311960/price/prices-20250501.csv b/311960/price/prices-20250501.csv index 07f6cb86aff1..b885dc26fbb9 100644 --- a/311960/price/prices-20250501.csv +++ b/311960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161030,53,100.00,KONEX,,,N,N,N,N, ,N,3800,390,2,11.44,1922215,520,167.20,3500,3900,3200,3920,2900,3410,3696.57,0.00,0,0,4096,3752,3526,3182,2956,3640,3070,15,510,500,2040,5,1,3062664,116,-1.58,2.18,12,0.02,-2406.00,1743.00,11880,20240429,-68.01,756,20250306,402.65,4800,-20.83,20250428,756,402.65,20250306,11700,-67.52,20240514,756,402.65,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N +20250509,151041,53,100.00,KONEX,,,N,N,N,N, ,N,3800,390,2,11.44,1899415,514,165.27,3500,3900,3200,3920,2900,3410,3695.36,0.00,0,0,4096,3752,3526,3182,2956,3640,3070,15,510,500,2040,5,1,3062664,116,-1.58,2.18,12,0.02,-2406.00,1743.00,11880,20240429,-68.01,756,20250306,402.65,4800,-20.83,20250428,756,402.65,20250306,11700,-67.52,20240514,756,402.65,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N +20250509,141037,53,100.00,KONEX,,,N,N,N,N, ,N,3790,380,2,11.14,1888015,511,164.31,3500,3900,3200,3920,2900,3410,3694.75,0.00,0,0,4096,3752,3526,3182,2956,3640,3070,15,510,500,2040,5,1,3062664,116,-1.58,2.17,12,0.02,-2406.00,1743.00,11880,20240429,-68.10,756,20250306,401.32,4800,-21.04,20250428,756,401.32,20250306,11700,-67.61,20240514,756,401.32,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N +20250509,131036,53,100.00,KONEX,,,N,N,N,N, ,N,3800,390,2,11.44,1861835,504,162.06,3500,3900,3200,3920,2900,3410,3694.12,0.00,0,0,4096,3752,3526,3182,2956,3640,3070,15,510,500,2040,5,1,3062664,116,-1.58,2.18,12,0.02,-2406.00,1743.00,11880,20240429,-68.01,756,20250306,402.65,4800,-20.83,20250428,756,402.65,20250306,11700,-67.52,20240514,756,402.65,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N +20250509,121038,53,100.00,KONEX,,,N,N,N,N, ,N,3800,390,2,11.44,1459075,398,127.97,3500,3900,3200,3920,2900,3410,3666.02,0.00,0,0,4096,3752,3526,3182,2956,3640,3070,15,510,500,2040,5,1,3062664,116,-1.58,2.18,12,0.01,-2406.00,1743.00,11880,20240429,-68.01,756,20250306,402.65,4800,-20.83,20250428,756,402.65,20250306,11700,-67.52,20240514,756,402.65,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N +20250509,111033,53,100.00,KONEX,,,N,N,N,N, ,N,3845,435,2,12.76,371975,99,31.83,3500,3900,3200,3920,2900,3410,3757.32,0.00,0,0,4096,3752,3526,3182,2956,3640,3070,15,510,500,2040,5,1,3062664,118,-1.60,2.21,12,0.00,-2406.00,1743.00,11880,20240429,-67.63,756,20250306,408.60,4800,-19.90,20250428,756,408.60,20250306,11700,-67.14,20240514,756,408.60,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N +20250509,101038,53,100.00,KONEX,,,N,N,N,N, ,N,3845,435,2,12.76,276075,74,23.79,3500,3900,3200,3920,2900,3410,3730.74,0.00,0,0,4096,3752,3526,3182,2956,3640,3070,15,510,500,2040,5,1,3062664,118,-1.60,2.21,12,0.00,-2406.00,1743.00,11880,20240429,-67.63,756,20250306,408.60,4800,-19.90,20250428,756,408.60,20250306,11700,-67.14,20240514,756,408.60,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N +20250509,091041,53,100.00,KONEX,,,N,N,N,N, ,N,3900,490,2,14.37,235700,63,20.26,3500,3900,3500,3920,2900,3410,3741.27,0.00,0,0,4096,3752,3526,3182,2956,3640,3070,15,510,500,2040,5,1,3062664,119,-1.62,2.24,12,0.00,-2406.00,1743.00,11880,20240429,-67.17,756,20250306,415.87,4800,-18.75,20250428,756,415.87,20250306,11700,-66.67,20240514,756,415.87,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N 20250508,161023,53,100.00,KONEX,,,N,N,N,N, ,N,3410,-465,5,-12.00,1079245,311,1943.75,3870,3870,3300,4455,3295,3875,3470.24,0.00,0,0,3951,3912,3856,3817,3761,3885,3790,15,580,500,2320,5,1,3062664,104,-1.42,1.96,12,0.01,-2406.00,1743.00,11880,20240429,-71.30,756,20250306,351.06,4800,-28.96,20250428,756,351.06,20250306,11700,-70.85,20240514,756,351.06,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N 20250508,151035,53,100.00,KONEX,,,N,N,N,N, ,N,3410,-465,5,-12.00,524585,147,918.75,3870,3870,3400,4455,3295,3875,3568.61,0.00,0,0,3951,3912,3856,3817,3761,3885,3790,15,580,500,2320,5,1,3062664,104,-1.42,1.96,12,0.00,-2406.00,1743.00,11880,20240429,-71.30,756,20250306,351.06,4800,-28.96,20250428,756,351.06,20250306,11700,-70.85,20240514,756,351.06,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N 20250508,141031,53,100.00,KONEX,,,N,N,N,N, ,N,3685,-190,5,-4.90,170330,47,293.75,3870,3870,3400,4455,3295,3875,3624.04,0.00,0,0,3951,3912,3856,3817,3761,3885,3790,15,580,500,2320,5,1,3062664,113,-1.53,2.11,12,0.00,-2406.00,1743.00,11880,20240429,-68.98,756,20250306,387.43,4800,-23.23,20250428,756,387.43,20250306,11700,-68.50,20240514,756,387.43,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N diff --git a/312610/price/prices-20250501.csv b/312610/price/prices-20250501.csv index b99ee09f5255..994a45085985 100644 --- a/312610/price/prices-20250501.csv +++ b/312610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1274,-9,5,-0.70,30640933,23871,295.76,1288,1292,1274,1667,899,1283,1283.61,0.76,0,592,1303,1292,1281,1270,1259,1298,1276,101,384,500,760,1,1,20256888,258,-4.60,0.45,12,0.12,-277.00,2830.00,2625,20250117,-51.47,1061,20241209,20.08,2625,-51.47,20250117,1100,15.82,20250409,2625,-51.47,20250117,1061,20.08,20241209,0.00,Y,312610,500,101 억,,154176,N,N,0,N,00,N +20250509,151041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1289,6,2,0.47,29522361,22993,284.88,1288,1292,1274,1667,899,1283,1283.97,0.76,0,592,1303,1292,1281,1270,1259,1298,1276,101,384,500,760,1,1,20256888,261,-4.65,0.46,12,0.11,-277.00,2830.00,2625,20250117,-50.90,1061,20241209,21.49,2625,-50.90,20250117,1100,17.18,20250409,2625,-50.90,20250117,1061,21.49,20241209,0.00,Y,312610,500,101 억,,154176,N,N,0,N,00,N +20250509,141037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1283,0,3,0.00,29188540,22733,281.66,1288,1292,1274,1667,899,1283,1283.97,0.76,0,797,1303,1292,1281,1270,1259,1298,1276,101,384,500,760,1,1,20256888,260,-4.63,0.45,12,0.11,-277.00,2830.00,2625,20250117,-51.12,1061,20241209,20.92,2625,-51.12,20250117,1100,16.64,20250409,2625,-51.12,20250117,1061,20.92,20241209,0.00,Y,312610,500,101 억,,154176,N,N,0,N,00,N +20250509,131036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,4,2,0.31,20489854,15925,197.31,1288,1292,1274,1667,899,1283,1286.65,0.76,0,555,1303,1292,1281,1270,1259,1298,1276,101,384,500,760,1,1,20256888,261,-4.65,0.45,12,0.08,-277.00,2830.00,2625,20250117,-50.97,1061,20241209,21.30,2625,-50.97,20250117,1100,17.00,20250409,2625,-50.97,20250117,1061,21.30,20241209,0.00,Y,312610,500,101 억,,154176,N,N,0,N,00,N +20250509,121038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1289,6,2,0.47,20373012,15834,196.18,1288,1292,1274,1667,899,1283,1286.66,0.76,0,555,1303,1292,1281,1270,1259,1298,1276,101,384,500,760,1,1,20256888,261,-4.65,0.46,12,0.08,-277.00,2830.00,2625,20250117,-50.90,1061,20241209,21.49,2625,-50.90,20250117,1100,17.18,20250409,2625,-50.90,20250117,1061,21.49,20241209,0.00,Y,312610,500,101 억,,154176,N,N,0,N,00,N +20250509,111033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1289,6,2,0.47,18703682,14539,180.14,1288,1292,1274,1667,899,1283,1286.45,0.76,0,967,1303,1292,1281,1270,1259,1298,1276,101,384,500,760,1,1,20256888,261,-4.65,0.46,12,0.07,-277.00,2830.00,2625,20250117,-50.90,1061,20241209,21.49,2625,-50.90,20250117,1100,17.18,20250409,2625,-50.90,20250117,1061,21.49,20241209,0.00,Y,312610,500,101 억,,154176,N,N,0,N,00,N +20250509,101039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,8,2,0.62,15781224,12256,151.85,1288,1292,1274,1667,899,1283,1287.63,0.76,0,-176,1303,1292,1281,1270,1259,1298,1276,101,384,500,760,1,1,20256888,262,-4.66,0.46,12,0.06,-277.00,2830.00,2625,20250117,-50.82,1061,20241209,21.68,2625,-50.82,20250117,1100,17.36,20250409,2625,-50.82,20250117,1061,21.68,20241209,0.00,Y,312610,500,101 억,,154176,N,N,0,N,00,N +20250509,091041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,-3,5,-0.23,2251392,1759,21.79,1288,1288,1274,1667,899,1283,1279.93,0.76,0,701,1303,1292,1281,1270,1259,1298,1276,101,384,500,760,1,1,20256888,259,-4.62,0.45,12,0.01,-277.00,2830.00,2625,20250117,-51.24,1061,20241209,20.64,2625,-51.24,20250117,1100,16.36,20250409,2625,-51.24,20250117,1061,20.64,20241209,0.00,Y,312610,500,101 억,,154176,N,N,0,N,00,N 20250508,161023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1283,7,2,0.55,10297686,8071,77.49,1277,1292,1270,1658,894,1276,1275.89,0.78,0,2,1302,1289,1282,1269,1262,1285,1265,101,382,500,760,1,1,20256888,260,-4.63,0.45,12,0.04,-277.00,2830.00,2625,20250117,-51.12,1061,20241209,20.92,2625,-51.12,20250117,1100,16.64,20250409,2625,-51.12,20250117,1061,20.92,20241209,0.00,Y,312610,500,101 억,,158607,N,N,0,N,00,N 20250508,151035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1286,10,2,0.78,10040293,7871,75.57,1277,1286,1270,1658,894,1276,1275.61,0.78,0,2,1302,1289,1282,1269,1262,1285,1265,101,382,500,760,1,1,20256888,261,-4.64,0.45,12,0.04,-277.00,2830.00,2625,20250117,-51.01,1061,20241209,21.21,2625,-51.01,20250117,1100,16.91,20250409,2625,-51.01,20250117,1061,21.21,20241209,0.00,Y,312610,500,101 억,,158607,N,N,0,N,00,N 20250508,141031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1286,10,2,0.78,9062546,7110,68.27,1277,1286,1270,1658,894,1276,1274.62,0.78,0,-5,1302,1289,1282,1269,1262,1285,1265,101,382,500,760,1,1,20256888,261,-4.64,0.45,12,0.04,-277.00,2830.00,2625,20250117,-51.01,1061,20241209,21.21,2625,-51.01,20250117,1100,16.91,20250409,2625,-51.01,20250117,1061,21.21,20241209,0.00,Y,312610,500,101 억,,158607,N,N,0,N,00,N diff --git a/313760/price/prices-20250501.csv b/313760/price/prices-20250501.csv index 1fb8dc4a4205..9d435c5b438b 100644 --- a/313760/price/prices-20250501.csv +++ b/313760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,60,2,1.13,458796140,83847,171.78,5300,5650,5300,6890,3710,5300,5471.90,0.18,0,27008,5806,5552,5416,5162,5026,5485,5095,53,1590,500,3600,10,1,10512742,563,-3.07,2.02,12,0.80,-1746.00,2660.00,8900,20240520,-39.78,2270,20250120,136.12,7100,-24.51,20250410,2270,136.12,20250120,8900,-39.78,20240520,2270,136.12,20250120,0.05,Y,313760,500,52 억,,18965,N,N,446,N,00,N +20250509,151042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,310,2,5.85,305286820,55274,113.24,5300,5650,5300,6890,3710,5300,5523.15,0.18,0,20806,5806,5552,5416,5162,5026,5485,5095,53,1590,500,3600,10,1,10512742,590,-3.21,2.11,12,0.53,-1746.00,2660.00,8900,20240520,-36.97,2270,20250120,147.14,7100,-20.99,20250410,2270,147.14,20250120,8900,-36.97,20240520,2270,147.14,20250120,0.05,Y,313760,500,52 억,,18965,N,N,480,N,00,N +20250509,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,240,2,4.53,274106060,49680,101.78,5300,5640,5300,6890,3710,5300,5517.43,0.18,0,20564,5806,5552,5416,5162,5026,5485,5095,53,1590,500,3600,10,1,10512742,582,-3.17,2.08,12,0.47,-1746.00,2660.00,8900,20240520,-37.75,2270,20250120,144.05,7100,-21.97,20250410,2270,144.05,20250120,8900,-37.75,20240520,2270,144.05,20250120,0.05,Y,313760,500,52 억,,18965,N,N,480,N,00,N +20250509,131036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,230,2,4.34,179841230,32807,67.21,5300,5610,5300,6890,3710,5300,5481.79,0.18,0,6426,5806,5552,5416,5162,5026,5485,5095,53,1590,500,3600,10,1,10512742,581,-3.17,2.08,12,0.31,-1746.00,2660.00,8900,20240520,-37.87,2270,20250120,143.61,7100,-22.11,20250410,2270,143.61,20250120,8900,-37.87,20240520,2270,143.61,20250120,0.05,Y,313760,500,52 억,,18965,N,N,480,N,00,N +20250509,121039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,90,2,1.70,126728180,23060,47.24,5300,5610,5300,6890,3710,5300,5495.58,0.18,0,4334,5806,5552,5416,5162,5026,5485,5095,53,1590,500,3600,10,1,10512742,567,-3.09,2.03,12,0.22,-1746.00,2660.00,8900,20240520,-39.44,2270,20250120,137.44,7100,-24.08,20250410,2270,137.44,20250120,8900,-39.44,20240520,2270,137.44,20250120,0.05,Y,313760,500,52 억,,18965,N,N,480,N,00,N +20250509,111033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,100,2,1.89,121769250,22145,45.37,5300,5610,5300,6890,3710,5300,5498.72,0.18,0,4392,5806,5552,5416,5162,5026,5485,5095,53,1590,500,3600,10,1,10512742,568,-3.09,2.03,12,0.21,-1746.00,2660.00,8900,20240520,-39.33,2270,20250120,137.89,7100,-23.94,20250410,2270,137.89,20250120,8900,-39.33,20240520,2270,137.89,20250120,0.05,Y,313760,500,52 억,,18965,N,N,480,N,00,N +20250509,101039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,200,2,3.77,105990310,19228,39.39,5300,5610,5300,6890,3710,5300,5512.29,0.18,0,3610,5806,5552,5416,5162,5026,5485,5095,53,1590,500,3600,10,1,10512742,578,-3.15,2.07,12,0.18,-1746.00,2660.00,8900,20240520,-38.20,2270,20250120,142.29,7100,-22.54,20250410,2270,142.29,20250120,8900,-38.20,20240520,2270,142.29,20250120,0.05,Y,313760,500,52 억,,18965,N,N,480,N,00,N +20250509,091042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,160,2,3.02,32052890,5865,12.02,5300,5560,5300,6890,3710,5300,5465.11,0.18,0,763,5806,5552,5416,5162,5026,5485,5095,53,1590,500,3600,10,1,10512742,574,-3.13,2.05,12,0.06,-1746.00,2660.00,8900,20240520,-38.65,2270,20250120,140.53,7100,-23.10,20250410,2270,140.53,20250120,8900,-38.65,20240520,2270,140.53,20250120,0.05,Y,313760,500,52 억,,18965,N,N,480,N,00,N 20250508,161023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-370,5,-6.53,256098560,47411,107.82,5670,5670,5280,7370,3970,5670,5397.93,0.20,0,-1812,6050,5860,5630,5440,5210,5745,5325,53,1700,500,3850,10,1,10512742,557,-3.04,1.99,12,0.45,-1746.00,2660.00,8900,20240424,-40.45,2270,20250120,133.48,7100,-25.35,20250410,2270,133.48,20250120,8900,-40.45,20240520,2270,133.48,20250120,0.05,Y,313760,500,52 억,,20880,N,N,480,N,00,N 20250508,151036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-320,5,-5.64,210630900,38874,88.41,5670,5670,5330,7370,3970,5670,5414.00,0.20,0,-234,6050,5860,5630,5440,5210,5745,5325,53,1700,500,3850,10,1,10512742,562,-3.06,2.01,12,0.37,-1746.00,2660.00,8900,20240424,-39.89,2270,20250120,135.68,7100,-24.65,20250410,2270,135.68,20250120,8900,-39.89,20240520,2270,135.68,20250120,0.05,Y,313760,500,52 억,,20880,N,N,1426,N,00,N 20250508,141032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,-260,5,-4.59,178358670,32863,74.74,5670,5670,5340,7370,3970,5670,5422.43,0.20,0,-277,6050,5860,5630,5440,5210,5745,5325,53,1700,500,3850,10,1,10512742,569,-3.10,2.03,12,0.31,-1746.00,2660.00,8900,20240424,-39.21,2270,20250120,138.33,7100,-23.80,20250410,2270,138.33,20250120,8900,-39.21,20240520,2270,138.33,20250120,0.05,Y,313760,500,52 억,,20880,N,N,1426,N,00,N diff --git a/314130/price/prices-20250501.csv b/314130/price/prices-20250501.csv index ef52db699cb3..b978709107a2 100644 --- a/314130/price/prices-20250501.csv +++ b/314130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,-75,5,-2.85,452744435,178449,298.61,2635,2635,2505,3425,1845,2635,2537.11,2.31,0,11377,2705,2670,2635,2600,2565,2652,2582,155,790,500,1840,5,1,31085515,796,-4.44,1.74,12,0.57,-576.00,1472.00,7335,20240604,-65.10,2170,20250331,17.97,3230,-20.74,20250425,2170,17.97,20250331,14670,-82.55,20240604,2170,17.97,20250331,0.64,Y,314130,500,155 억,,717222,N,N,27326,N,00,N +20250509,151042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2555,-80,5,-3.04,444064210,175040,292.90,2635,2635,2505,3425,1845,2635,2536.93,2.31,0,9522,2705,2670,2635,2600,2565,2652,2582,155,790,500,1840,5,1,31085515,794,-4.44,1.74,12,0.56,-576.00,1472.00,7335,20240604,-65.17,2170,20250331,17.74,3230,-20.90,20250425,2170,17.74,20250331,14670,-82.58,20240604,2170,17.74,20250331,0.64,Y,314130,500,155 억,,717222,N,N,11184,N,00,N +20250509,141038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2520,-115,5,-4.36,380106010,149820,250.70,2635,2635,2505,3425,1845,2635,2537.08,2.31,0,9518,2705,2670,2635,2600,2565,2652,2582,155,790,500,1840,5,1,31085515,783,-4.38,1.71,12,0.48,-576.00,1472.00,7335,20240604,-65.64,2170,20250331,16.13,3230,-21.98,20250425,2170,16.13,20250331,14670,-82.82,20240604,2170,16.13,20250331,0.64,Y,314130,500,155 억,,717222,N,N,11184,N,00,N +20250509,131037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2530,-105,5,-3.98,238618375,93578,156.59,2635,2635,2525,3425,1845,2635,2549.94,2.31,0,9260,2705,2670,2635,2600,2565,2652,2582,155,790,500,1840,5,1,31085515,786,-4.39,1.72,12,0.30,-576.00,1472.00,7335,20240604,-65.51,2170,20250331,16.59,3230,-21.67,20250425,2170,16.59,20250331,14670,-82.75,20240604,2170,16.59,20250331,0.64,Y,314130,500,155 억,,717222,N,N,11184,N,00,N +20250509,121039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2542,-93,5,-3.53,206095470,80741,135.11,2635,2635,2530,3425,1845,2635,2552.55,2.31,0,10319,2705,2670,2635,2600,2565,2652,2582,155,790,500,1840,5,1,31085515,790,-4.41,1.73,12,0.26,-576.00,1472.00,7335,20240604,-65.34,2170,20250331,17.14,3230,-21.30,20250425,2170,17.14,20250331,14670,-82.67,20240604,2170,17.14,20250331,0.64,Y,314130,500,155 억,,717222,N,N,11184,N,00,N +20250509,111034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2535,-100,5,-3.80,194318275,76110,127.36,2635,2635,2530,3425,1845,2635,2553.12,2.31,0,13110,2705,2670,2635,2600,2565,2652,2582,155,790,500,1840,5,1,31085515,788,-4.40,1.72,12,0.24,-576.00,1472.00,7335,20240604,-65.44,2170,20250331,16.82,3230,-21.52,20250425,2170,16.82,20250331,14670,-82.72,20240604,2170,16.82,20250331,0.64,Y,314130,500,155 억,,717222,N,N,11184,N,00,N +20250509,101039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,-95,5,-3.61,152756015,59739,99.96,2635,2635,2540,3425,1845,2635,2557.06,2.31,0,20513,2705,2670,2635,2600,2565,2652,2582,155,790,500,1840,5,1,31085515,790,-4.41,1.73,12,0.19,-576.00,1472.00,7335,20240604,-65.37,2170,20250331,17.05,3230,-21.36,20250425,2170,17.05,20250331,14670,-82.69,20240604,2170,17.05,20250331,0.64,Y,314130,500,155 억,,717222,N,N,11184,N,00,N +20250509,091042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,-35,5,-1.33,2670205,1023,1.71,2635,2635,2595,3425,1845,2635,2610.17,2.31,0,-835,2705,2670,2635,2600,2565,2652,2582,155,790,500,1840,5,1,31085515,808,-4.51,1.77,12,0.00,-576.00,1472.00,7335,20240604,-64.55,2170,20250331,19.82,3230,-19.50,20250425,2170,19.82,20250331,14670,-82.28,20240604,2170,19.82,20250331,0.64,Y,314130,500,155 억,,717222,N,N,11184,N,00,N 20250508,161023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2635,55,2,2.13,157066445,59736,21.19,2670,2670,2600,3350,1810,2580,2629.34,2.27,0,6437,2793,2686,2598,2491,2403,2642,2447,155,770,500,1800,5,1,31085515,819,-4.57,1.79,12,0.19,-576.00,1472.00,7335,20240604,-64.08,2170,20250331,21.43,3230,-18.42,20250425,2170,21.43,20250331,14670,-82.04,20240604,2170,21.43,20250331,0.60,Y,314130,500,155 억,,706655,N,N,11184,N,00,N 20250508,151036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2620,40,2,1.55,147717430,56173,19.92,2670,2670,2600,3350,1810,2580,2629.69,2.27,0,4364,2793,2686,2598,2491,2403,2642,2447,155,770,500,1800,5,1,31085515,814,-4.55,1.78,12,0.18,-576.00,1472.00,7335,20240604,-64.28,2170,20250331,20.74,3230,-18.89,20250425,2170,20.74,20250331,14670,-82.14,20240604,2170,20.74,20250331,0.60,Y,314130,500,155 억,,706655,N,N,17924,N,00,N 20250508,141032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2625,45,2,1.74,113844370,43229,15.33,2670,2670,2605,3350,1810,2580,2633.52,2.27,0,4903,2793,2686,2598,2491,2403,2642,2447,155,770,500,1800,5,1,31085515,816,-4.56,1.78,12,0.14,-576.00,1472.00,7335,20240604,-64.21,2170,20250331,20.97,3230,-18.73,20250425,2170,20.97,20250331,14670,-82.11,20240604,2170,20.97,20250331,0.60,Y,314130,500,155 억,,706655,N,N,17924,N,00,N diff --git a/314140/price/prices-20250501.csv b/314140/price/prices-20250501.csv index d169c118bb30..3445f11b2752 100644 --- a/314140/price/prices-20250501.csv +++ b/314140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5570,-50,5,-0.89,140092770,24997,156.66,5630,5700,5510,7300,3940,5620,5604.38,1.38,0,-5139,5713,5666,5573,5526,5433,5690,5550,43,1680,500,3590,10,1,8666361,483,-53.05,0.47,12,0.29,-105.00,11814.00,10790,20240610,-48.38,4560,20241115,22.15,6960,-19.97,20250314,4765,16.89,20250407,10790,-48.38,20240610,4560,22.15,20241115,2.11,Y,314140,500,43 억,,119245,N,N,0,N,00,N +20250509,151042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5580,-40,5,-0.71,135638880,24198,151.65,5630,5700,5510,7300,3940,5620,5605.38,1.38,0,-5134,5713,5666,5573,5526,5433,5690,5550,43,1680,500,3590,10,1,8666361,484,-53.14,0.47,12,0.28,-105.00,11814.00,10790,20240610,-48.29,4560,20241115,22.37,6960,-19.83,20250314,4765,17.10,20250407,10790,-48.29,20240610,4560,22.37,20241115,2.11,Y,314140,500,43 억,,119245,N,N,0,N,00,N +20250509,141038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5590,-30,5,-0.53,127607525,22756,142.62,5630,5700,5510,7300,3940,5620,5607.64,1.38,0,-4796,5713,5666,5573,5526,5433,5690,5550,43,1680,500,3590,10,1,8666361,484,-53.24,0.47,12,0.26,-105.00,11814.00,10790,20240610,-48.19,4560,20241115,22.59,6960,-19.68,20250314,4765,17.31,20250407,10790,-48.19,20240610,4560,22.59,20241115,2.11,Y,314140,500,43 억,,119245,N,N,0,N,00,N +20250509,131037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,-10,5,-0.18,124579790,22213,139.21,5630,5700,5510,7300,3940,5620,5608.42,1.38,0,-4693,5713,5666,5573,5526,5433,5690,5550,43,1680,500,3590,10,1,8666361,486,-53.43,0.47,12,0.26,-105.00,11814.00,10790,20240610,-48.01,4560,20241115,23.03,6960,-19.40,20250314,4765,17.73,20250407,10790,-48.01,20240610,4560,23.03,20241115,2.11,Y,314140,500,43 억,,119245,N,N,0,N,00,N +20250509,121039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,30,2,0.53,115608810,20617,129.21,5630,5700,5510,7300,3940,5620,5607.45,1.38,0,-3506,5713,5666,5573,5526,5433,5690,5550,43,1680,500,3590,10,1,8666361,490,-53.81,0.48,12,0.24,-105.00,11814.00,10790,20240610,-47.64,4560,20241115,23.90,6960,-18.82,20250314,4765,18.57,20250407,10790,-47.64,20240610,4560,23.90,20241115,2.11,Y,314140,500,43 억,,119245,N,N,0,N,00,N +20250509,111034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5590,-30,5,-0.53,54200610,9756,61.14,5630,5630,5510,7300,3940,5620,5555.62,1.38,0,-143,5713,5666,5573,5526,5433,5690,5550,43,1680,500,3590,10,1,8666361,484,-53.24,0.47,12,0.11,-105.00,11814.00,10790,20240610,-48.19,4560,20241115,22.59,6960,-19.68,20250314,4765,17.31,20250407,10790,-48.19,20240610,4560,22.59,20241115,2.11,Y,314140,500,43 억,,119245,N,N,0,N,00,N +20250509,101039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5590,-30,5,-0.53,13257930,2369,14.85,5630,5630,5570,7300,3940,5620,5596.42,1.38,0,-790,5713,5666,5573,5526,5433,5690,5550,43,1680,500,3590,10,1,8666361,484,-53.24,0.47,12,0.03,-105.00,11814.00,10790,20240610,-48.19,4560,20241115,22.59,6960,-19.68,20250314,4765,17.31,20250407,10790,-48.19,20240610,4560,22.59,20241115,2.11,Y,314140,500,43 억,,119245,N,N,0,N,00,N +20250509,091042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,-10,5,-0.18,6419230,1148,7.19,5630,5630,5580,7300,3940,5620,5591.66,1.38,0,-193,5713,5666,5573,5526,5433,5690,5550,43,1680,500,3590,10,1,8666361,486,-53.43,0.47,12,0.01,-105.00,11814.00,10790,20240610,-48.01,4560,20241115,23.03,6960,-19.40,20250314,4765,17.73,20250407,10790,-48.01,20240610,4560,23.03,20241115,2.11,Y,314140,500,43 억,,119245,N,N,0,N,00,N 20250508,161024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,100,2,1.81,88818150,15946,113.00,5480,5620,5480,7170,3870,5520,5569.93,1.40,0,-1097,5586,5552,5486,5452,5386,5570,5470,43,1650,500,3530,10,1,8666361,487,-53.52,0.48,12,0.18,-105.00,11814.00,10790,20240610,-47.91,4560,20241115,23.25,6960,-19.25,20250314,4765,17.94,20250407,10790,-47.91,20240610,4560,23.25,20241115,2.09,Y,314140,500,43 억,,121566,N,N,4,N,00,N 20250508,151036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,80,2,1.45,71748770,12901,91.42,5480,5620,5480,7170,3870,5520,5561.49,1.40,0,-838,5586,5552,5486,5452,5386,5570,5470,43,1650,500,3530,10,1,8666361,485,-53.33,0.47,12,0.15,-105.00,11814.00,10790,20240610,-48.10,4560,20241115,22.81,6960,-19.54,20250314,4765,17.52,20250407,10790,-48.10,20240610,4560,22.81,20241115,2.09,Y,314140,500,43 억,,121566,N,N,4,N,00,N 20250508,141032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,80,2,1.45,65119080,11712,82.99,5480,5620,5480,7170,3870,5520,5560.03,1.40,0,-774,5586,5552,5486,5452,5386,5570,5470,43,1650,500,3530,10,1,8666361,485,-53.33,0.47,12,0.14,-105.00,11814.00,10790,20240610,-48.10,4560,20241115,22.81,6960,-19.54,20250314,4765,17.52,20250407,10790,-48.10,20240610,4560,22.81,20241115,2.09,Y,314140,500,43 억,,121566,N,N,4,N,00,N diff --git a/314930/price/prices-20250501.csv b/314930/price/prices-20250501.csv index cd25665cfb60..5d931615d3cc 100644 --- a/314930/price/prices-20250501.csv +++ b/314930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161031,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15500,490,2,3.26,4581299110,292957,489.04,14960,15910,14940,19510,10510,15010,15638.13,4.80,0,-44834,15383,15196,15013,14826,14643,15290,14920,149,4500,500,9300,10,1,29764103,4613,0.00,8.59,12,0.98,0.00,1805.00,24200,20241011,-35.95,8810,20240425,75.94,17170,-9.73,20250107,10870,42.59,20250409,24200,-35.95,20241011,8950,73.18,20240513,3.15,Y,314930,500,148 억,,1428989,N,N,18321,N,00,N +20250509,151042,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15420,410,2,2.73,4477676930,286257,477.86,14960,15910,14940,19510,10510,15010,15642.16,4.80,0,-43138,15383,15196,15013,14826,14643,15290,14920,149,4500,500,9300,10,1,29764103,4590,0.00,8.54,12,0.96,0.00,1805.00,24200,20241011,-36.28,8810,20240425,75.03,17170,-10.19,20250107,10870,41.86,20250409,24200,-36.28,20241011,8950,72.29,20240513,3.15,Y,314930,500,148 억,,1428989,N,N,10704,N,00,N +20250509,141038,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15660,650,2,4.33,4065415150,259627,433.41,14960,15910,14940,19510,10510,15010,15658.68,4.80,0,-29357,15383,15196,15013,14826,14643,15290,14920,149,4500,500,9300,10,1,29764103,4661,0.00,8.68,12,0.87,0.00,1805.00,24200,20241011,-35.29,8810,20240425,77.75,17170,-8.79,20250107,10870,44.07,20250409,24200,-35.29,20241011,8950,74.97,20240513,3.15,Y,314930,500,148 억,,1428989,N,N,10704,N,00,N +20250509,131037,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15630,620,2,4.13,3480965880,222232,370.98,14960,15910,14940,19510,10510,15010,15663.66,4.80,0,-9308,15383,15196,15013,14826,14643,15290,14920,149,4500,500,9300,10,1,29764103,4652,0.00,8.66,12,0.75,0.00,1805.00,24200,20241011,-35.41,8810,20240425,77.41,17170,-8.97,20250107,10870,43.79,20250409,24200,-35.41,20241011,8950,74.64,20240513,3.15,Y,314930,500,148 억,,1428989,N,N,10704,N,00,N +20250509,121040,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15770,760,2,5.06,3023202720,193009,322.20,14960,15910,14940,19510,10510,15010,15663.53,4.80,0,7595,15383,15196,15013,14826,14643,15290,14920,149,4500,500,9300,10,1,29764103,4694,0.00,8.74,12,0.65,0.00,1805.00,24200,20241011,-34.83,8810,20240425,79.00,17170,-8.15,20250107,10870,45.08,20250409,24200,-34.83,20241011,8950,76.20,20240513,3.15,Y,314930,500,148 억,,1428989,N,N,10704,N,00,N +20250509,111034,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15870,860,2,5.73,2454887260,157019,262.12,14960,15910,14940,19510,10510,15010,15634.33,4.80,0,18537,15383,15196,15013,14826,14643,15290,14920,149,4500,500,9300,10,1,29764103,4724,0.00,8.79,12,0.53,0.00,1805.00,24200,20241011,-34.42,8810,20240425,80.14,17170,-7.57,20250107,10870,46.00,20250409,24200,-34.42,20241011,8950,77.32,20240513,3.15,Y,314930,500,148 억,,1428989,N,N,10704,N,00,N +20250509,101040,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15750,740,2,4.93,1568104465,100742,168.17,14960,15830,14940,19510,10510,15010,15565.55,4.80,0,30078,15383,15196,15013,14826,14643,15290,14920,149,4500,500,9300,10,1,29764103,4688,0.00,8.73,12,0.34,0.00,1805.00,24200,20241011,-34.92,8810,20240425,78.77,17170,-8.27,20250107,10870,44.89,20250409,24200,-34.92,20241011,8950,75.98,20240513,3.15,Y,314930,500,148 억,,1428989,N,N,10704,N,00,N +20250509,091042,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15210,200,2,1.33,118888375,7820,13.05,14960,15380,14940,19510,10510,15010,15203.12,4.80,0,2735,15383,15196,15013,14826,14643,15290,14920,149,4500,500,9300,10,1,29764103,4527,0.00,8.43,12,0.03,0.00,1805.00,24200,20241011,-37.15,8810,20240425,72.64,17170,-11.42,20250107,10870,39.93,20250409,24200,-37.15,20241011,8950,69.94,20240513,3.15,Y,314930,500,148 억,,1428989,N,N,10704,N,00,N 20250508,161024,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15010,100,2,0.67,896157365,59904,122.42,14910,15200,14830,19380,10440,14910,14959.89,4.82,0,-1300,15303,15106,14763,14566,14223,15205,14665,149,4470,500,9240,10,1,29764103,4468,0.00,8.32,12,0.20,0.00,1805.00,24200,20241011,-37.98,8810,20240425,70.37,17170,-12.58,20250107,10870,38.09,20250409,24200,-37.98,20241011,8870,69.22,20240508,3.17,Y,314930,500,148 억,,1435613,N,N,10704,N,00,N 20250508,151036,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15000,90,2,0.60,861257835,57577,117.66,14910,15200,14830,19380,10440,14910,14958.37,4.82,0,-1289,15303,15106,14763,14566,14223,15205,14665,149,4470,500,9240,10,1,29764103,4465,0.00,8.31,12,0.19,0.00,1805.00,24200,20241011,-38.02,8810,20240425,70.26,17170,-12.64,20250107,10870,37.99,20250409,24200,-38.02,20241011,8870,69.11,20240508,3.17,Y,314930,500,148 억,,1435613,N,N,1847,N,00,N 20250508,141032,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14860,-50,5,-0.34,650899070,43431,88.75,14910,15200,14830,19380,10440,14910,14986.97,4.82,0,4147,15303,15106,14763,14566,14223,15205,14665,149,4470,500,9240,10,1,29764103,4423,0.00,8.23,12,0.15,0.00,1805.00,24200,20241011,-38.60,8810,20240425,68.67,17170,-13.45,20250107,10870,36.71,20250409,24200,-38.60,20241011,8870,67.53,20240508,3.17,Y,314930,500,148 억,,1435613,N,N,1847,N,00,N diff --git a/315640/price/prices-20250501.csv b/315640/price/prices-20250501.csv index d45e2d1c5288..5fb40e1d39e1 100644 --- a/315640/price/prices-20250501.csv +++ b/315640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,100,2,1.47,1618037400,234111,165.35,6900,7040,6750,8840,4760,6800,6911.42,1.33,0,-65368,7113,6956,6843,6686,6573,6900,6630,112,2040,500,4890,10,1,22421268,1547,-17.08,8.16,12,1.04,-404.00,846.00,9940,20240610,-30.58,4160,20240805,65.87,9090,-24.09,20250206,5100,35.29,20250409,9940,-30.58,20240610,4160,65.87,20240805,1.05,Y,315640,500,112 억,,298133,N,N,15931,N,00,N +20250509,151043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,50,2,0.74,1530015850,221321,156.32,6900,7040,6750,8840,4760,6800,6913.11,1.33,0,-63684,7113,6956,6843,6686,6573,6900,6630,112,2040,500,4890,10,1,22421268,1536,-16.96,8.10,12,0.99,-404.00,846.00,9940,20240610,-31.09,4160,20240805,64.66,9090,-24.64,20250206,5100,34.31,20250409,9940,-31.09,20240610,4160,64.66,20240805,1.05,Y,315640,500,112 억,,298133,N,N,12482,N,00,N +20250509,141039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,50,2,0.74,1163664785,168381,118.93,6900,7040,6750,8840,4760,6800,6910.90,1.33,0,-56778,7113,6956,6843,6686,6573,6900,6630,112,2040,500,4890,10,1,22421268,1536,-16.96,8.10,12,0.75,-404.00,846.00,9940,20240610,-31.09,4160,20240805,64.66,9090,-24.64,20250206,5100,34.31,20250409,9940,-31.09,20240610,4160,64.66,20240805,1.05,Y,315640,500,112 억,,298133,N,N,12482,N,00,N +20250509,131037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-10,5,-0.15,1055418765,152462,107.68,6900,7040,6750,8840,4760,6800,6922.50,1.33,0,-54532,7113,6956,6843,6686,6573,6900,6630,112,2040,500,4890,10,1,22421268,1522,-16.81,8.03,12,0.68,-404.00,846.00,9940,20240610,-31.69,4160,20240805,63.22,9090,-25.30,20250206,5100,33.14,20250409,9940,-31.69,20240610,4160,63.22,20240805,1.05,Y,315640,500,112 억,,298133,N,N,12482,N,00,N +20250509,121040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,10,2,0.15,978217915,141077,99.64,6900,7040,6790,8840,4760,6800,6933.93,1.33,0,-50280,7113,6956,6843,6686,6573,6900,6630,112,2040,500,4890,10,1,22421268,1527,-16.86,8.05,12,0.63,-404.00,846.00,9940,20240610,-31.49,4160,20240805,63.70,9090,-25.08,20250206,5100,33.53,20250409,9940,-31.49,20240610,4160,63.70,20240805,1.05,Y,315640,500,112 억,,298133,N,N,12482,N,00,N +20250509,111034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,20,2,0.29,927371615,133631,94.38,6900,7040,6790,8840,4760,6800,6939.79,1.33,0,-48724,7113,6956,6843,6686,6573,6900,6630,112,2040,500,4890,10,1,22421268,1529,-16.88,8.06,12,0.60,-404.00,846.00,9940,20240610,-31.39,4160,20240805,63.94,9090,-24.97,20250206,5100,33.73,20250409,9940,-31.39,20240610,4160,63.94,20240805,1.05,Y,315640,500,112 억,,298133,N,N,12482,N,00,N +20250509,101040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,80,2,1.18,803416165,115457,81.55,6900,7040,6870,8840,4760,6800,6958.57,1.33,0,-43143,7113,6956,6843,6686,6573,6900,6630,112,2040,500,4890,10,1,22421268,1543,-17.03,8.13,12,0.51,-404.00,846.00,9940,20240610,-30.78,4160,20240805,65.38,9090,-24.31,20250206,5100,34.90,20250409,9940,-30.78,20240610,4160,65.38,20240805,1.05,Y,315640,500,112 억,,298133,N,N,12482,N,00,N +20250509,091043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,190,2,2.79,323743440,46494,32.84,6900,7040,6890,8840,4760,6800,6963.12,1.33,0,-18448,7113,6956,6843,6686,6573,6900,6630,112,2040,500,4890,10,1,22421268,1567,-17.30,8.26,12,0.21,-404.00,846.00,9940,20240610,-29.68,4160,20240805,68.03,9090,-23.10,20250206,5100,37.06,20250409,9940,-29.68,20240610,4160,68.03,20240805,1.05,Y,315640,500,112 억,,298133,N,N,12482,N,00,N 20250508,161024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-60,5,-0.87,970949520,141584,81.18,6950,7000,6730,8910,4810,6860,6857.76,1.51,0,-38901,7106,6982,6736,6612,6366,7045,6675,112,2050,500,4930,10,1,22421268,1525,-16.83,8.04,12,0.63,-404.00,846.00,9940,20240610,-31.59,4160,20240805,63.46,9090,-25.19,20250206,5100,33.33,20250409,9940,-31.59,20240610,4160,63.46,20240805,1.03,Y,315640,500,112 억,,339021,N,N,12482,N,00,N 20250508,151037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-70,5,-1.02,926997000,135118,77.47,6950,7000,6730,8910,4810,6860,6860.65,1.51,0,-38293,7106,6982,6736,6612,6366,7045,6675,112,2050,500,4930,10,1,22421268,1522,-16.81,8.03,12,0.60,-404.00,846.00,9940,20240610,-31.69,4160,20240805,63.22,9090,-25.30,20250206,5100,33.14,20250409,9940,-31.69,20240610,4160,63.22,20240805,1.03,Y,315640,500,112 억,,339021,N,N,13565,N,00,N 20250508,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-60,5,-0.87,854876310,124535,71.40,6950,7000,6730,8910,4810,6860,6864.55,1.51,0,-35421,7106,6982,6736,6612,6366,7045,6675,112,2050,500,4930,10,1,22421268,1525,-16.83,8.04,12,0.56,-404.00,846.00,9940,20240610,-31.59,4160,20240805,63.46,9090,-25.19,20250206,5100,33.33,20250409,9940,-31.59,20240610,4160,63.46,20240805,1.03,Y,315640,500,112 억,,339021,N,N,13565,N,00,N diff --git a/316140/price/prices-20250501.csv b/316140/price/prices-20250501.csv index 4cda1bd3f602..a7f5826d708e 100644 --- a/316140/price/prices-20250501.csv +++ b/316140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161032,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17690,70,2,0.40,18228208370,1035953,47.74,17500,17730,17420,22900,12340,17620,17595.59,45.10,73616,205451,17833,17726,17673,17566,17513,17700,17540,38027,5280,5000,13390,10,1,742591501,131364,4.27,0.38,12,0.14,4144.00,45964.00,18060,20250507,-2.05,13740,20240805,28.75,18060,-2.05,20250507,15010,17.85,20250409,18060,-2.05,20250507,13740,28.75,20240805,0.10,Y,316140,5000,38026 억,,334878498,N,N,112807,N,00,N +20250509,151043,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17690,70,2,0.40,16428659320,934187,43.05,17500,17730,17420,22900,12340,17620,17586.05,45.10,73616,173861,17833,17726,17673,17566,17513,17700,17540,38027,5280,5000,13390,10,1,742591501,131364,4.27,0.38,12,0.13,4144.00,45964.00,18060,20250507,-2.05,13740,20240805,28.75,18060,-2.05,20250507,15010,17.85,20250409,18060,-2.05,20250507,13740,28.75,20240805,0.10,Y,316140,5000,38026 억,,334878498,N,N,118473,N,00,N +20250509,141039,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17690,70,2,0.40,13211951035,752494,34.68,17500,17690,17420,22900,12340,17620,17557.55,45.10,73616,150576,17833,17726,17673,17566,17513,17700,17540,38027,5280,5000,13390,10,1,742591501,131364,4.27,0.38,12,0.10,4144.00,45964.00,18060,20250507,-2.05,13740,20240805,28.75,18060,-2.05,20250507,15010,17.85,20250409,18060,-2.05,20250507,13740,28.75,20240805,0.10,Y,316140,5000,38026 억,,334878498,N,N,118473,N,00,N +20250509,131038,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17580,-40,5,-0.23,10944594140,623897,28.75,17500,17650,17420,22900,12340,17620,17542.31,45.10,73616,151810,17833,17726,17673,17566,17513,17700,17540,38027,5280,5000,13390,10,1,742591501,130548,4.24,0.38,12,0.08,4144.00,45964.00,18060,20250507,-2.66,13740,20240805,27.95,18060,-2.66,20250507,15010,17.12,20250409,18060,-2.66,20250507,13740,27.95,20240805,0.10,Y,316140,5000,38026 억,,334878498,N,N,118473,N,00,N +20250509,121040,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17640,20,2,0.11,9921519805,565820,26.07,17500,17650,17420,22900,12340,17620,17534.76,45.10,73616,133909,17833,17726,17673,17566,17513,17700,17540,38027,5280,5000,13390,10,1,742591501,130993,4.26,0.38,12,0.08,4144.00,45964.00,18060,20250507,-2.33,13740,20240805,28.38,18060,-2.33,20250507,15010,17.52,20250409,18060,-2.33,20250507,13740,28.38,20240805,0.10,Y,316140,5000,38026 억,,334878498,N,N,118473,N,00,N +20250509,111035,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17550,-70,5,-0.40,7973247865,455052,20.97,17500,17610,17420,22900,12340,17620,17521.62,45.10,73616,98989,17833,17726,17673,17566,17513,17700,17540,38027,5280,5000,13390,10,1,742591501,130325,4.24,0.38,12,0.06,4144.00,45964.00,18060,20250507,-2.82,13740,20240805,27.73,18060,-2.82,20250507,15010,16.92,20250409,18060,-2.82,20250507,13740,27.73,20240805,0.10,Y,316140,5000,38026 억,,334878498,N,N,118473,N,00,N +20250509,101040,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17510,-110,5,-0.62,5641484290,321867,14.83,17500,17610,17420,22900,12340,17620,17527.38,45.10,73616,78508,17833,17726,17673,17566,17513,17700,17540,38027,5280,5000,13390,10,1,742591501,130028,4.23,0.38,12,0.04,4144.00,45964.00,18060,20250507,-3.05,13740,20240805,27.44,18060,-3.05,20250507,15010,16.66,20250409,18060,-3.05,20250507,13740,27.44,20240805,0.10,Y,316140,5000,38026 억,,334878498,N,N,118473,N,00,N +20250509,091043,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17500,-120,5,-0.68,1984855270,113520,5.23,17500,17570,17420,22900,12340,17620,17484.63,45.10,73616,16894,17833,17726,17673,17566,17513,17700,17540,38027,5280,5000,13390,10,1,742591501,129954,4.22,0.38,12,0.02,4144.00,45964.00,18060,20250507,-3.10,13740,20240805,27.37,18060,-3.10,20250507,15010,16.59,20250409,18060,-3.10,20250507,13740,27.37,20240805,0.10,Y,316140,5000,38026 억,,334878498,N,N,118473,N,00,N 20250508,161024,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17620,-210,5,-1.18,37121374785,2100150,74.24,17680,17780,17620,23150,12490,17830,17675.58,45.16,0,-11119,18136,17982,17906,17752,17676,17945,17715,38027,5320,5000,13550,10,1,742591501,130845,4.25,0.38,12,0.28,4144.00,45964.00,18060,20250507,-2.44,13740,20240805,28.24,18060,-2.44,20250507,15010,17.39,20250409,18060,-2.44,20250507,13740,28.24,20240805,0.09,Y,316140,5000,38026 억,,335361216,N,N,118473,N,00,N 20250508,151037,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17690,-140,5,-0.79,20719609505,1169426,41.34,17680,17780,17650,23150,12490,17830,17717.76,45.16,0,-188683,18136,17982,17906,17752,17676,17945,17715,38027,5320,5000,13550,10,1,742591501,131364,4.27,0.38,12,0.16,4144.00,45964.00,18060,20250507,-2.05,13740,20240805,28.75,18060,-2.05,20250507,15010,17.85,20250409,18060,-2.05,20250507,13740,28.75,20240805,0.09,Y,316140,5000,38026 억,,335361216,N,N,120224,N,00,N 20250508,141033,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17670,-160,5,-0.90,16816890150,948635,33.54,17680,17780,17660,23150,12490,17830,17727.46,45.16,0,-159970,18136,17982,17906,17752,17676,17945,17715,38027,5320,5000,13550,10,1,742591501,131216,4.26,0.38,12,0.13,4144.00,45964.00,18060,20250507,-2.16,13740,20240805,28.60,18060,-2.16,20250507,15010,17.72,20250409,18060,-2.16,20250507,13740,28.60,20240805,0.09,Y,316140,5000,38026 억,,335361216,N,N,120224,N,00,N diff --git a/317120/price/prices-20250501.csv b/317120/price/prices-20250501.csv index a9b65c5317c6..d9804d24d402 100644 --- a/317120/price/prices-20250501.csv +++ b/317120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,10,2,0.42,63534072,26663,137.89,2395,2430,2340,3060,1650,2355,2382.86,1.36,0,-6424,2431,2392,2361,2322,2291,2377,2307,49,705,500,1410,5,1,9660000,228,-3.39,1.17,12,0.28,-697.00,2026.00,6460,20240430,-63.39,2220,20250422,6.53,5360,-55.88,20250107,2220,6.53,20250422,5580,-57.62,20240612,2220,6.53,20250422,0.00,Y,317120,500,49 억,,131722,N,N,659,N,00,N +20250509,151043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,5,2,0.21,63279067,26555,137.33,2395,2430,2340,3060,1650,2355,2382.94,1.36,0,-6400,2431,2392,2361,2322,2291,2377,2307,49,705,500,1410,5,1,9660000,228,-3.39,1.16,12,0.27,-697.00,2026.00,6460,20240430,-63.47,2220,20250422,6.31,5360,-55.97,20250107,2220,6.31,20250422,5580,-57.71,20240612,2220,6.31,20250422,0.00,Y,317120,500,49 억,,131722,N,N,524,N,00,N +20250509,141039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,5,2,0.21,56482890,23668,122.40,2395,2430,2340,3060,1650,2355,2386.47,1.36,0,-6353,2431,2392,2361,2322,2291,2377,2307,49,705,500,1410,5,1,9660000,228,-3.39,1.16,12,0.25,-697.00,2026.00,6460,20240430,-63.47,2220,20250422,6.31,5360,-55.97,20250107,2220,6.31,20250422,5580,-57.71,20240612,2220,6.31,20250422,0.00,Y,317120,500,49 억,,131722,N,N,524,N,00,N +20250509,131038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-5,5,-0.21,53958570,22595,116.85,2395,2430,2340,3060,1650,2355,2388.08,1.36,0,-5899,2431,2392,2361,2322,2291,2377,2307,49,705,500,1410,5,1,9660000,227,-3.37,1.16,12,0.23,-697.00,2026.00,6460,20240430,-63.62,2220,20250422,5.86,5360,-56.16,20250107,2220,5.86,20250422,5580,-57.89,20240612,2220,5.86,20250422,0.00,Y,317120,500,49 억,,131722,N,N,524,N,00,N +20250509,121040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-5,5,-0.21,46166245,19280,99.71,2395,2430,2340,3060,1650,2355,2394.51,1.36,0,-5864,2431,2392,2361,2322,2291,2377,2307,49,705,500,1410,5,1,9660000,227,-3.37,1.16,12,0.20,-697.00,2026.00,6460,20240430,-63.62,2220,20250422,5.86,5360,-56.16,20250107,2220,5.86,20250422,5580,-57.89,20240612,2220,5.86,20250422,0.00,Y,317120,500,49 억,,131722,N,N,524,N,00,N +20250509,111035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,5,2,0.21,44454505,18552,95.94,2395,2430,2360,3060,1650,2355,2396.21,1.36,0,-5684,2431,2392,2361,2322,2291,2377,2307,49,705,500,1410,5,1,9660000,228,-3.39,1.16,12,0.19,-697.00,2026.00,6460,20240430,-63.47,2220,20250422,6.31,5360,-55.97,20250107,2220,6.31,20250422,5580,-57.71,20240612,2220,6.31,20250422,0.00,Y,317120,500,49 억,,131722,N,N,524,N,00,N +20250509,101040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,15,2,0.64,35316255,14689,75.96,2395,2430,2365,3060,1650,2355,2404.27,1.36,0,-5576,2431,2392,2361,2322,2291,2377,2307,49,705,500,1410,5,1,9660000,229,-3.40,1.17,12,0.15,-697.00,2026.00,6460,20240430,-63.31,2220,20250422,6.76,5360,-55.78,20250107,2220,6.76,20250422,5580,-57.53,20240612,2220,6.76,20250422,0.00,Y,317120,500,49 억,,131722,N,N,524,N,00,N +20250509,091043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2430,75,2,3.18,32763515,13611,70.39,2395,2430,2385,3060,1650,2355,2407.14,1.36,0,-5182,2431,2392,2361,2322,2291,2377,2307,49,705,500,1410,5,1,9660000,235,-3.49,1.20,12,0.14,-697.00,2026.00,6460,20240430,-62.38,2220,20250422,9.46,5360,-54.66,20250107,2220,9.46,20250422,5580,-56.45,20240612,2220,9.46,20250422,0.00,Y,317120,500,49 억,,131722,N,N,524,N,00,N 20250508,161025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,20,2,0.86,45597335,19314,66.60,2385,2400,2330,3035,1635,2335,2360.84,1.36,0,-1460,2455,2395,2365,2305,2275,2380,2290,49,700,500,1400,5,1,9660000,227,-3.38,1.16,12,0.20,-697.00,2026.00,6460,20240430,-63.54,2220,20250422,6.08,5360,-56.06,20250107,2220,6.08,20250422,5850,-59.74,20240508,2220,6.08,20250422,0.00,Y,317120,500,49 억,,131324,N,N,524,N,00,N 20250508,151037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,20,2,0.86,45296010,19186,66.16,2385,2400,2330,3035,1635,2335,2360.89,1.36,0,-1425,2455,2395,2365,2305,2275,2380,2290,49,700,500,1400,5,1,9660000,227,-3.38,1.16,12,0.20,-697.00,2026.00,6460,20240430,-63.54,2220,20250422,6.08,5360,-56.06,20250107,2220,6.08,20250422,5850,-59.74,20240508,2220,6.08,20250422,0.00,Y,317120,500,49 억,,131324,N,N,547,N,00,N 20250508,141033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,10,2,0.43,43481525,18413,63.50,2385,2400,2330,3035,1635,2335,2361.46,1.36,0,-1692,2455,2395,2365,2305,2275,2380,2290,49,700,500,1400,5,1,9660000,227,-3.36,1.16,12,0.19,-697.00,2026.00,6460,20240430,-63.70,2220,20250422,5.63,5360,-56.25,20250107,2220,5.63,20250422,5850,-59.91,20240508,2220,5.63,20250422,0.00,Y,317120,500,49 억,,131324,N,N,547,N,00,N diff --git a/317240/price/prices-20250501.csv b/317240/price/prices-20250501.csv index dee686939418..6a77c6576530 100644 --- a/317240/price/prices-20250501.csv +++ b/317240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,252,-3,5,-1.18,180263925,711494,136.53,255,258,249,331,179,255,253.36,1.23,0,51994,266,260,254,248,242,263,251,107,76,100,150,1,1,107240922,270,-5.25,1.08,12,0.66,-48.00,233.00,573,20240603,-56.02,215,20250219,17.21,379,-33.51,20250225,215,17.21,20250219,467,-46.04,20240603,215,17.21,20250219,0.01,Y,317240,100,107 억,,1320645,N,N,0,N,00,N +20250509,151044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,255,0,3,0.00,163470023,644949,123.76,255,258,249,331,179,255,253.46,1.23,0,51052,266,260,254,248,242,263,251,107,76,100,150,1,1,107240922,273,-5.31,1.09,12,0.60,-48.00,233.00,573,20240603,-55.50,215,20250219,18.60,379,-32.72,20250225,215,18.60,20250219,467,-45.40,20240603,215,18.60,20250219,0.01,Y,317240,100,107 억,,1320645,N,N,0,N,00,N +20250509,141039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,251,-4,5,-1.57,128933423,507625,97.41,255,258,250,331,179,255,253.99,1.23,0,60042,266,260,254,248,242,263,251,107,76,100,150,1,1,107240922,269,-5.23,1.08,12,0.47,-48.00,233.00,573,20240603,-56.20,215,20250219,16.74,379,-33.77,20250225,215,16.74,20250219,467,-46.25,20240603,215,16.74,20250219,0.01,Y,317240,100,107 억,,1320645,N,N,0,N,00,N +20250509,131038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,253,-2,5,-0.78,122046651,480380,92.18,255,258,250,331,179,255,254.06,1.23,0,54081,266,260,254,248,242,263,251,107,76,100,150,1,1,107240922,271,-5.27,1.09,12,0.45,-48.00,233.00,573,20240603,-55.85,215,20250219,17.67,379,-33.25,20250225,215,17.67,20250219,467,-45.82,20240603,215,17.67,20250219,0.01,Y,317240,100,107 억,,1320645,N,N,0,N,00,N +20250509,121041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,251,-4,5,-1.57,115165484,452978,86.92,255,258,250,331,179,255,254.24,1.23,0,49231,266,260,254,248,242,263,251,107,76,100,150,1,1,107240922,269,-5.23,1.08,12,0.42,-48.00,233.00,573,20240603,-56.20,215,20250219,16.74,379,-33.77,20250225,215,16.74,20250219,467,-46.25,20240603,215,16.74,20250219,0.01,Y,317240,100,107 억,,1320645,N,N,0,N,00,N +20250509,111035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,253,-2,5,-0.78,97614001,383154,73.52,255,258,251,331,179,255,254.76,1.23,0,44153,266,260,254,248,242,263,251,107,76,100,150,1,1,107240922,271,-5.27,1.09,12,0.36,-48.00,233.00,573,20240603,-55.85,215,20250219,17.67,379,-33.25,20250225,215,17.67,20250219,467,-45.82,20240603,215,17.67,20250219,0.01,Y,317240,100,107 억,,1320645,N,N,0,N,00,N +20250509,101041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,256,1,2,0.39,62526100,245507,47.11,255,257,252,331,179,255,254.68,1.23,0,75120,266,260,254,248,242,263,251,107,76,100,150,1,1,107240922,275,-5.33,1.10,12,0.23,-48.00,233.00,573,20240603,-55.32,215,20250219,19.07,379,-32.45,20250225,215,19.07,20250219,467,-45.18,20240603,215,19.07,20250219,0.01,Y,317240,100,107 억,,1320645,N,N,0,N,00,N +20250509,091043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,255,0,3,0.00,22712922,89436,17.16,255,257,252,331,179,255,253.96,1.23,0,53493,266,260,254,248,242,263,251,107,76,100,150,1,1,107240922,273,-5.31,1.09,12,0.08,-48.00,233.00,573,20240603,-55.50,215,20250219,18.60,379,-32.72,20250225,215,18.60,20250219,467,-45.40,20240603,215,18.60,20250219,0.01,Y,317240,100,107 억,,1320645,N,N,0,N,00,N 20250508,161025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,255,1,2,0.39,130992960,516386,129.04,248,260,248,330,178,254,253.67,1.19,0,46300,261,257,251,247,241,259,249,107,76,100,150,1,1,107240922,273,-5.31,1.09,12,0.48,-48.00,233.00,573,20240603,-55.50,215,20250219,18.60,379,-32.72,20250225,215,18.60,20250219,467,-45.40,20240603,215,18.60,20250219,0.01,Y,317240,100,107 억,,1274345,N,N,0,N,00,N 20250508,151037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,254,0,3,0.00,119148256,469691,117.37,248,260,248,330,178,254,253.67,1.19,0,38728,261,257,251,247,241,259,249,107,76,100,150,1,1,107240922,272,-5.29,1.09,12,0.44,-48.00,233.00,573,20240603,-55.67,215,20250219,18.14,379,-32.98,20250225,215,18.14,20250219,467,-45.61,20240603,215,18.14,20250219,0.01,Y,317240,100,107 억,,1274345,N,N,0,N,00,N 20250508,141033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,254,0,3,0.00,110995909,437628,109.36,248,260,248,330,178,254,253.63,1.19,0,15365,261,257,251,247,241,259,249,107,76,100,150,1,1,107240922,272,-5.29,1.09,12,0.41,-48.00,233.00,573,20240603,-55.67,215,20250219,18.14,379,-32.98,20250225,215,18.14,20250219,467,-45.61,20240603,215,18.14,20250219,0.01,Y,317240,100,107 억,,1274345,N,N,0,N,00,N diff --git a/317330/price/prices-20250501.csv b/317330/price/prices-20250501.csv index 938bfe11f23a..57530f0ce6ce 100644 --- a/317330/price/prices-20250501.csv +++ b/317330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161033,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20950,-850,5,-3.90,1934347500,91704,219.47,22000,22000,20550,28300,15300,21800,21093.38,2.74,0,17298,22300,22050,21750,21500,21200,22075,21525,102,6500,500,15260,50,1,20476584,4290,-8.07,2.16,12,0.45,-2596.00,9681.00,67500,20240624,-68.96,17120,20250409,22.37,39700,-47.23,20250220,17120,22.37,20250409,67500,-68.96,20240624,17120,22.37,20250409,2.50,Y,317330,500,102 억,,561168,N,N,1641,N,00,N +20250509,151044,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20950,-850,5,-3.90,1774798350,84096,201.26,22000,22000,20550,28300,15300,21800,21104.43,2.74,0,13354,22300,22050,21750,21500,21200,22075,21525,102,6500,500,15260,50,1,20476584,4290,-8.07,2.16,12,0.41,-2596.00,9681.00,67500,20240624,-68.96,17120,20250409,22.37,39700,-47.23,20250220,17120,22.37,20250409,67500,-68.96,20240624,17120,22.37,20250409,2.50,Y,317330,500,102 억,,561168,N,N,3029,N,00,N +20250509,141040,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20750,-1050,5,-4.82,1525484100,72129,172.62,22000,22000,20550,28300,15300,21800,21149.39,2.74,0,10032,22300,22050,21750,21500,21200,22075,21525,102,6500,500,15260,50,1,20476584,4249,-7.99,2.14,12,0.35,-2596.00,9681.00,67500,20240624,-69.26,17120,20250409,21.20,39700,-47.73,20250220,17120,21.20,20250409,67500,-69.26,20240624,17120,21.20,20250409,2.50,Y,317330,500,102 억,,561168,N,N,3029,N,00,N +20250509,131038,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20950,-850,5,-3.90,1236449750,58211,139.31,22000,22000,20800,28300,15300,21800,21240.83,2.74,0,7469,22300,22050,21750,21500,21200,22075,21525,102,6500,500,15260,50,1,20476584,4290,-8.07,2.16,12,0.28,-2596.00,9681.00,67500,20240624,-68.96,17120,20250409,22.37,39700,-47.23,20250220,17120,22.37,20250409,67500,-68.96,20240624,17120,22.37,20250409,2.50,Y,317330,500,102 억,,561168,N,N,3029,N,00,N +20250509,121041,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21050,-750,5,-3.44,1022088250,47974,114.81,22000,22000,21050,28300,15300,21800,21305.05,2.74,0,4970,22300,22050,21750,21500,21200,22075,21525,102,6500,500,15260,50,1,20476584,4310,-8.11,2.17,12,0.23,-2596.00,9681.00,67500,20240624,-68.81,17120,20250409,22.96,39700,-46.98,20250220,17120,22.96,20250409,67500,-68.81,20240624,17120,22.96,20250409,2.50,Y,317330,500,102 억,,561168,N,N,3029,N,00,N +20250509,111036,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21150,-650,5,-2.98,792578000,37110,88.81,22000,22000,21050,28300,15300,21800,21357.53,2.74,0,1253,22300,22050,21750,21500,21200,22075,21525,102,6500,500,15260,50,1,20476584,4331,-8.15,2.18,12,0.18,-2596.00,9681.00,67500,20240624,-68.67,17120,20250409,23.54,39700,-46.73,20250220,17120,23.54,20250409,67500,-68.67,20240624,17120,23.54,20250409,2.50,Y,317330,500,102 억,,561168,N,N,3029,N,00,N +20250509,101041,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21350,-450,5,-2.06,528323000,24613,58.90,22000,22000,21200,28300,15300,21800,21465.20,2.74,0,-4542,22300,22050,21750,21500,21200,22075,21525,102,6500,500,15260,50,1,20476584,4372,-8.22,2.21,12,0.12,-2596.00,9681.00,67500,20240624,-68.37,17120,20250409,24.71,39700,-46.22,20250220,17120,24.71,20250409,67500,-68.37,20240624,17120,24.71,20250409,2.50,Y,317330,500,102 억,,561168,N,N,3029,N,00,N +20250509,091044,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21550,-250,5,-1.15,142215000,6543,15.66,22000,22000,21550,28300,15300,21800,21735.44,2.74,0,-2604,22300,22050,21750,21500,21200,22075,21525,102,6500,500,15260,50,1,20476584,4413,-8.30,2.23,12,0.03,-2596.00,9681.00,67500,20240624,-68.07,17120,20250409,25.88,39700,-45.72,20250220,17120,25.88,20250409,67500,-68.07,20240624,17120,25.88,20250409,2.50,Y,317330,500,102 억,,561168,N,N,3029,N,00,N 20250508,161025,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21800,150,2,0.69,905834500,41785,69.18,21800,22000,21450,28100,15200,21650,21678.46,2.71,0,6489,23250,22450,21950,21150,20650,22200,20900,102,6450,500,15150,50,1,20476584,4464,-8.40,2.25,12,0.20,-2596.00,9681.00,67500,20240624,-67.70,17120,20250409,27.34,39700,-45.09,20250220,17120,27.34,20250409,67500,-67.70,20240624,17120,27.34,20250409,2.52,Y,317330,500,102 억,,554912,N,N,3029,N,00,N 20250508,151038,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21750,100,2,0.46,840670850,38795,64.23,21800,22000,21450,28100,15200,21650,21669.57,2.71,0,5589,23250,22450,21950,21150,20650,22200,20900,102,6450,500,15150,50,1,20476584,4454,-8.38,2.25,12,0.19,-2596.00,9681.00,67500,20240624,-67.78,17120,20250409,27.04,39700,-45.21,20250220,17120,27.04,20250409,67500,-67.78,20240624,17120,27.04,20250409,2.52,Y,317330,500,102 억,,554912,N,N,947,N,00,N 20250508,141034,57,100.00,KSQ150,,화학,N,N,N,N, ,N,21550,-100,5,-0.46,690536800,31889,52.80,21800,22000,21450,28100,15200,21650,21654.39,2.71,0,3863,23250,22450,21950,21150,20650,22200,20900,102,6450,500,15150,50,1,20476584,4413,-8.30,2.23,12,0.16,-2596.00,9681.00,67500,20240624,-68.07,17120,20250409,25.88,39700,-45.72,20250220,17120,25.88,20250409,67500,-68.07,20240624,17120,25.88,20250409,2.52,Y,317330,500,102 억,,554912,N,N,947,N,00,N diff --git a/317400/price/prices-20250501.csv b/317400/price/prices-20250501.csv index 53ba363c235f..0e8230e98a5b 100644 --- a/317400/price/prices-20250501.csv +++ b/317400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161033,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3335,-25,5,-0.74,42830535,12877,61.84,3340,3380,3250,4365,2355,3360,3326.13,0.54,0,-124,3420,3390,3340,3310,3260,3405,3325,388,1005,1000,2410,5,1,38782520,1293,98.09,0.30,12,0.03,34.00,11075.00,5650,20240717,-40.97,2985,20241209,11.73,3550,-6.06,20250221,2995,11.35,20250205,5650,-40.97,20240717,2985,11.73,20241209,0.45,Y,317400,1000,387 억,,208961,N,N,537,N,00,N +20250509,151044,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3335,-25,5,-0.74,42313600,12722,61.10,3340,3380,3250,4365,2355,3360,3326.02,0.54,0,-154,3420,3390,3340,3310,3260,3405,3325,388,1005,1000,2410,5,1,38782520,1293,98.09,0.30,12,0.03,34.00,11075.00,5650,20240717,-40.97,2985,20241209,11.73,3550,-6.06,20250221,2995,11.35,20250205,5650,-40.97,20240717,2985,11.73,20241209,0.45,Y,317400,1000,387 억,,208961,N,N,1104,N,00,N +20250509,141040,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3340,-20,5,-0.60,40444030,12162,58.41,3340,3380,3250,4365,2355,3360,3325.44,0.54,0,114,3420,3390,3340,3310,3260,3405,3325,388,1005,1000,2410,5,1,38782520,1295,98.24,0.30,12,0.03,34.00,11075.00,5650,20240717,-40.88,2985,20241209,11.89,3550,-5.92,20250221,2995,11.52,20250205,5650,-40.88,20240717,2985,11.89,20241209,0.45,Y,317400,1000,387 억,,208961,N,N,1104,N,00,N +20250509,131039,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3335,-25,5,-0.74,24950575,7519,36.11,3340,3380,3250,4365,2355,3360,3318.34,0.54,0,291,3420,3390,3340,3310,3260,3405,3325,388,1005,1000,2410,5,1,38782520,1293,98.09,0.30,12,0.02,34.00,11075.00,5650,20240717,-40.97,2985,20241209,11.73,3550,-6.06,20250221,2995,11.35,20250205,5650,-40.97,20240717,2985,11.73,20241209,0.45,Y,317400,1000,387 억,,208961,N,N,1104,N,00,N +20250509,121041,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3340,-20,5,-0.60,15295825,4621,22.19,3340,3380,3250,4365,2355,3360,3310.07,0.54,0,468,3420,3390,3340,3310,3260,3405,3325,388,1005,1000,2410,5,1,38782520,1295,98.24,0.30,12,0.01,34.00,11075.00,5650,20240717,-40.88,2985,20241209,11.89,3550,-5.92,20250221,2995,11.52,20250205,5650,-40.88,20240717,2985,11.89,20241209,0.45,Y,317400,1000,387 억,,208961,N,N,1104,N,00,N +20250509,111036,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3330,-30,5,-0.89,15178955,4586,22.02,3340,3380,3250,4365,2355,3360,3309.85,0.54,0,495,3420,3390,3340,3310,3260,3405,3325,388,1005,1000,2410,5,1,38782520,1291,97.94,0.30,12,0.01,34.00,11075.00,5650,20240717,-41.06,2985,20241209,11.56,3550,-6.20,20250221,2995,11.19,20250205,5650,-41.06,20240717,2985,11.56,20241209,0.45,Y,317400,1000,387 억,,208961,N,N,1104,N,00,N +20250509,101041,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3335,-25,5,-0.74,13353965,4038,19.39,3340,3380,3250,4365,2355,3360,3307.07,0.54,0,471,3420,3390,3340,3310,3260,3405,3325,388,1005,1000,2410,5,1,38782520,1293,98.09,0.30,12,0.01,34.00,11075.00,5650,20240717,-40.97,2985,20241209,11.73,3550,-6.06,20250221,2995,11.35,20250205,5650,-40.97,20240717,2985,11.73,20241209,0.45,Y,317400,1000,387 억,,208961,N,N,1104,N,00,N +20250509,091044,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3365,5,2,0.15,9102795,2760,13.26,3340,3380,3250,4365,2355,3360,3298.11,0.54,0,53,3420,3390,3340,3310,3260,3405,3325,388,1005,1000,2410,5,1,38782520,1305,98.97,0.30,12,0.01,34.00,11075.00,5650,20240717,-40.44,2985,20241209,12.73,3550,-5.21,20250221,2995,12.35,20250205,5650,-40.44,20240717,2985,12.73,20241209,0.45,Y,317400,1000,387 억,,208961,N,N,1104,N,00,N 20250508,161025,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3360,70,2,2.13,67475390,20117,106.50,3290,3370,3290,4275,2305,3290,3354.15,0.54,0,6616,3376,3332,3306,3262,3236,3320,3250,388,985,1000,2360,5,1,38782520,1303,98.82,0.30,12,0.05,34.00,11075.00,5650,20240717,-40.53,2985,20241209,12.56,3550,-5.35,20250221,2995,12.19,20250205,5650,-40.53,20240717,2985,12.56,20241209,0.45,Y,317400,1000,387 억,,208869,N,N,1104,N,00,N 20250508,151038,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3345,55,2,1.67,66447420,19811,104.88,3290,3370,3290,4275,2305,3290,3354.07,0.54,0,6385,3376,3332,3306,3262,3236,3320,3250,388,985,1000,2360,5,1,38782520,1297,98.38,0.30,12,0.05,34.00,11075.00,5650,20240717,-40.80,2985,20241209,12.06,3550,-5.77,20250221,2995,11.69,20250205,5650,-40.80,20240717,2985,12.06,20241209,0.45,Y,317400,1000,387 억,,208869,N,N,11,N,00,N 20250508,141034,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3370,80,2,2.43,52133695,15555,82.35,3290,3370,3290,4275,2305,3290,3351.57,0.54,0,4551,3376,3332,3306,3262,3236,3320,3250,388,985,1000,2360,5,1,38782520,1307,99.12,0.30,12,0.04,34.00,11075.00,5650,20240717,-40.35,2985,20241209,12.90,3550,-5.07,20250221,2995,12.52,20250205,5650,-40.35,20240717,2985,12.90,20241209,0.45,Y,317400,1000,387 억,,208869,N,N,11,N,00,N diff --git a/317530/price/prices-20250501.csv b/317530/price/prices-20250501.csv index 69373224e316..63a7613431af 100644 --- a/317530/price/prices-20250501.csv +++ b/317530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161033,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6100,70,2,1.16,212755170,34936,221.82,6030,6250,5990,7830,4230,6030,6089.85,0.59,0,8337,6210,6120,6030,5940,5850,6165,5985,50,1800,500,4220,10,1,10039454,612,-9.74,4.56,12,0.35,-626.00,1338.00,8070,20250407,-24.41,2650,20240806,130.19,8070,-24.41,20250407,4700,29.79,20250102,8070,-24.41,20250407,2650,130.19,20240806,0.00,Y,317530,500,50 억,,59385,N,N,123,N,00,N +20250509,151044,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6200,170,2,2.82,211018950,34650,220.00,6030,6250,5990,7830,4230,6030,6090.01,0.59,0,8152,6210,6120,6030,5940,5850,6165,5985,50,1800,500,4220,10,1,10039454,622,-9.90,4.63,12,0.35,-626.00,1338.00,8070,20250407,-23.17,2650,20240806,133.96,8070,-23.17,20250407,4700,31.91,20250102,8070,-23.17,20250407,2650,133.96,20240806,0.00,Y,317530,500,50 억,,59385,N,N,691,N,00,N +20250509,141040,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6040,10,2,0.17,193454800,31779,201.77,6030,6250,5990,7830,4230,6030,6087.50,0.59,0,8161,6210,6120,6030,5940,5850,6165,5985,50,1800,500,4220,10,1,10039454,606,-9.65,4.51,12,0.32,-626.00,1338.00,8070,20250407,-25.15,2650,20240806,127.92,8070,-25.15,20250407,4700,28.51,20250102,8070,-25.15,20250407,2650,127.92,20240806,0.00,Y,317530,500,50 억,,59385,N,N,691,N,00,N +20250509,131039,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6040,10,2,0.17,106925100,17644,112.03,6030,6200,5990,7830,4230,6030,6060.14,0.59,0,3783,6210,6120,6030,5940,5850,6165,5985,50,1800,500,4220,10,1,10039454,606,-9.65,4.51,12,0.18,-626.00,1338.00,8070,20250407,-25.15,2650,20240806,127.92,8070,-25.15,20250407,4700,28.51,20250102,8070,-25.15,20250407,2650,127.92,20240806,0.00,Y,317530,500,50 억,,59385,N,N,691,N,00,N +20250509,121041,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6090,60,2,1.00,100554290,16596,105.37,6030,6200,5990,7830,4230,6030,6058.95,0.59,0,3904,6210,6120,6030,5940,5850,6165,5985,50,1800,500,4220,10,1,10039454,611,-9.73,4.55,12,0.17,-626.00,1338.00,8070,20250407,-24.54,2650,20240806,129.81,8070,-24.54,20250407,4700,29.57,20250102,8070,-24.54,20250407,2650,129.81,20240806,0.00,Y,317530,500,50 억,,59385,N,N,691,N,00,N +20250509,111036,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6050,20,2,0.33,62365420,10263,65.16,6030,6200,5990,7830,4230,6030,6076.72,0.59,0,350,6210,6120,6030,5940,5850,6165,5985,50,1800,500,4220,10,1,10039454,607,-9.66,4.52,12,0.10,-626.00,1338.00,8070,20250407,-25.03,2650,20240806,128.30,8070,-25.03,20250407,4700,28.72,20250102,8070,-25.03,20250407,2650,128.30,20240806,0.00,Y,317530,500,50 억,,59385,N,N,691,N,00,N +20250509,101041,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6110,80,2,1.33,39249530,6466,41.05,6030,6200,5990,7830,4230,6030,6070.14,0.59,0,1782,6210,6120,6030,5940,5850,6165,5985,50,1800,500,4220,10,1,10039454,613,-9.76,4.57,12,0.06,-626.00,1338.00,8070,20250407,-24.29,2650,20240806,130.57,8070,-24.29,20250407,4700,30.00,20250102,8070,-24.29,20250407,2650,130.57,20240806,0.00,Y,317530,500,50 억,,59385,N,N,691,N,00,N +20250509,091044,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6030,0,3,0.00,7786340,1296,8.23,6030,6030,5990,7830,4230,6030,6007.98,0.59,0,587,6210,6120,6030,5940,5850,6165,5985,50,1800,500,4220,10,1,10039454,605,-9.63,4.51,12,0.01,-626.00,1338.00,8070,20250407,-25.28,2650,20240806,127.55,8070,-25.28,20250407,4700,28.30,20250102,8070,-25.28,20250407,2650,127.55,20240806,0.00,Y,317530,500,50 억,,59385,N,N,691,N,00,N 20250508,161026,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6030,-80,5,-1.31,94566240,15740,76.37,6000,6120,5940,7940,4280,6110,6008.02,0.65,0,-5998,6376,6242,6106,5972,5836,6175,5905,50,1830,500,4270,10,1,10039454,605,-9.63,4.51,12,0.16,-626.00,1338.00,8070,20250407,-25.28,2650,20240806,127.55,8070,-25.28,20250407,4700,28.30,20250102,8070,-25.28,20250407,2650,127.55,20240806,0.00,Y,317530,500,50 억,,65443,N,N,691,N,00,N 20250508,151038,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6010,-100,5,-1.64,93148320,15504,75.22,6000,6120,5940,7940,4280,6110,6008.02,0.65,0,-5832,6376,6242,6106,5972,5836,6175,5905,50,1830,500,4270,10,1,10039454,603,-9.60,4.49,12,0.15,-626.00,1338.00,8070,20250407,-25.53,2650,20240806,126.79,8070,-25.53,20250407,4700,27.87,20250102,8070,-25.53,20250407,2650,126.79,20240806,0.00,Y,317530,500,50 억,,65443,N,N,203,N,00,N 20250508,141034,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5950,-160,5,-2.62,81427460,13556,65.77,6000,6120,5940,7940,4280,6110,6006.75,0.65,0,-5283,6376,6242,6106,5972,5836,6175,5905,50,1830,500,4270,10,1,10039454,597,-9.50,4.45,12,0.14,-626.00,1338.00,8070,20250407,-26.27,2650,20240806,124.53,8070,-26.27,20250407,4700,26.60,20250102,8070,-26.27,20250407,2650,124.53,20240806,0.00,Y,317530,500,50 억,,65443,N,N,203,N,00,N diff --git a/317690/price/prices-20250501.csv b/317690/price/prices-20250501.csv index 0a0971fa47c0..9975f1b0f637 100644 --- a/317690/price/prices-20250501.csv +++ b/317690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3540,-60,5,-1.67,218040105,61131,114.65,3620,3620,3530,4680,2520,3600,3566.77,23.03,0,-12990,3646,3622,3596,3572,3546,3635,3585,91,1080,500,2230,5,1,18144289,642,-2.90,8.96,12,0.34,-1220.00,395.00,23700,20240809,-85.06,3505,20250507,1.00,7690,-53.97,20250106,3505,1.00,20250507,23700,-85.06,20240809,3505,1.00,20250507,2.37,Y,317690,500,90 억,,4177861,N,N,893,N,00,N +20250509,151045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3550,-50,5,-1.39,209650930,58764,110.21,3620,3620,3530,4680,2520,3600,3567.68,23.03,0,-12626,3646,3622,3596,3572,3546,3635,3585,91,1080,500,2230,5,1,18144289,644,-2.91,8.99,12,0.32,-1220.00,395.00,23700,20240809,-85.02,3505,20250507,1.28,7690,-53.84,20250106,3505,1.28,20250507,23700,-85.02,20240809,3505,1.28,20250507,2.37,Y,317690,500,90 억,,4177861,N,N,4837,N,00,N +20250509,141040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3540,-60,5,-1.67,203375240,56998,106.90,3620,3620,3530,4680,2520,3600,3568.11,23.03,0,-12356,3646,3622,3596,3572,3546,3635,3585,91,1080,500,2230,5,1,18144289,642,-2.90,8.96,12,0.31,-1220.00,395.00,23700,20240809,-85.06,3505,20250507,1.00,7690,-53.97,20250106,3505,1.00,20250507,23700,-85.06,20240809,3505,1.00,20250507,2.37,Y,317690,500,90 억,,4177861,N,N,4837,N,00,N +20250509,131039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3550,-50,5,-1.39,171046775,47868,89.78,3620,3620,3540,4680,2520,3600,3573.30,23.03,0,-11642,3646,3622,3596,3572,3546,3635,3585,91,1080,500,2230,5,1,18144289,644,-2.91,8.99,12,0.26,-1220.00,395.00,23700,20240809,-85.02,3505,20250507,1.28,7690,-53.84,20250106,3505,1.28,20250507,23700,-85.02,20240809,3505,1.28,20250507,2.37,Y,317690,500,90 억,,4177861,N,N,4837,N,00,N +20250509,121042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3580,-20,5,-0.56,144325630,40358,75.69,3620,3620,3540,4680,2520,3600,3576.13,23.03,0,-7635,3646,3622,3596,3572,3546,3635,3585,91,1080,500,2230,5,1,18144289,650,-2.93,9.06,12,0.22,-1220.00,395.00,23700,20240809,-84.89,3505,20250507,2.14,7690,-53.45,20250106,3505,2.14,20250507,23700,-84.89,20240809,3505,2.14,20250507,2.37,Y,317690,500,90 억,,4177861,N,N,4837,N,00,N +20250509,111036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3565,-35,5,-0.97,136844470,38267,71.77,3620,3620,3540,4680,2520,3600,3576.04,23.03,0,-7541,3646,3622,3596,3572,3546,3635,3585,91,1080,500,2230,5,1,18144289,647,-2.92,9.03,12,0.21,-1220.00,395.00,23700,20240809,-84.96,3505,20250507,1.71,7690,-53.64,20250106,3505,1.71,20250507,23700,-84.96,20240809,3505,1.71,20250507,2.37,Y,317690,500,90 억,,4177861,N,N,4837,N,00,N +20250509,101041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3600,0,3,0.00,71832740,20092,37.68,3620,3620,3540,4680,2520,3600,3575.19,23.03,0,-12136,3646,3622,3596,3572,3546,3635,3585,91,1080,500,2230,5,1,18144289,653,-2.95,9.11,12,0.11,-1220.00,395.00,23700,20240809,-84.81,3505,20250507,2.71,7690,-53.19,20250106,3505,2.71,20250507,23700,-84.81,20240809,3505,2.71,20250507,2.37,Y,317690,500,90 억,,4177861,N,N,4837,N,00,N +20250509,091044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3605,5,2,0.14,24963585,6960,13.05,3620,3620,3560,4680,2520,3600,3586.72,23.03,0,-5851,3646,3622,3596,3572,3546,3635,3585,91,1080,500,2230,5,1,18144289,654,-2.95,9.13,12,0.04,-1220.00,395.00,23700,20240809,-84.79,3505,20250507,2.85,7690,-53.12,20250106,3505,2.85,20250507,23700,-84.79,20240809,3505,2.85,20250507,2.37,Y,317690,500,90 억,,4177861,N,N,4837,N,00,N 20250508,161026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3600,5,2,0.14,191552640,53319,143.08,3590,3620,3570,4670,2520,3595,3592.58,23.00,0,9749,3761,3677,3591,3507,3421,3635,3465,91,1075,500,2220,5,1,18144289,653,-2.95,9.11,12,0.29,-1220.00,395.00,23700,20240809,-84.81,3455,20240424,4.20,7690,-53.19,20250106,3505,2.71,20250507,23700,-84.81,20240809,3505,2.71,20250507,2.35,Y,317690,500,90 억,,4173436,N,N,4837,N,00,N 20250508,151038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3600,5,2,0.14,188636835,52508,140.90,3590,3620,3570,4670,2520,3595,3592.54,23.00,0,10104,3761,3677,3591,3507,3421,3635,3465,91,1075,500,2220,5,1,18144289,653,-2.95,9.11,12,0.29,-1220.00,395.00,23700,20240809,-84.81,3455,20240424,4.20,7690,-53.19,20250106,3505,2.71,20250507,23700,-84.81,20240809,3505,2.71,20250507,2.35,Y,317690,500,90 억,,4173436,N,N,0,N,00,N 20250508,141034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3595,0,3,0.00,175616715,48888,131.19,3590,3620,3570,4670,2520,3595,3592.23,23.00,0,9645,3761,3677,3591,3507,3421,3635,3465,91,1075,500,2220,5,1,18144289,652,-2.95,9.10,12,0.27,-1220.00,395.00,23700,20240809,-84.83,3455,20240424,4.05,7690,-53.25,20250106,3505,2.57,20250507,23700,-84.83,20240809,3505,2.57,20250507,2.35,Y,317690,500,90 억,,4173436,N,N,0,N,00,N diff --git a/317770/price/prices-20250501.csv b/317770/price/prices-20250501.csv index ffd91c6995f5..82c7c000e5a9 100644 --- a/317770/price/prices-20250501.csv +++ b/317770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161034,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,130,2,3.04,13911431403,3231376,136.07,4265,4560,4055,5550,2990,4270,4304.56,1.46,0,2109,4693,4481,4288,4076,3883,4385,3980,132,1280,500,2980,5,1,26412158,1162,-33.59,1.87,12,12.23,-131.00,2359.00,9290,20250422,-52.64,2335,20241209,88.44,9290,-52.64,20250422,2630,67.30,20250203,9290,-52.64,20250422,2335,88.44,20241209,0.29,Y,317770,500,132 억,,385354,N,N,53692,N,01,N +20250509,151045,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,15,2,0.35,13144676698,3055375,128.65,4265,4560,4055,5550,2990,4270,4302.17,1.46,0,11544,4693,4481,4288,4076,3883,4385,3980,132,1280,500,2980,5,1,26412158,1132,-32.71,1.82,12,11.57,-131.00,2359.00,9290,20250422,-53.88,2335,20241209,83.51,9290,-53.88,20250422,2630,62.93,20250203,9290,-53.88,20250422,2335,83.51,20241209,0.29,Y,317770,500,132 억,,385354,N,N,2943,N,01,N +20250509,141041,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,-125,5,-2.93,4888507619,1179221,49.65,4265,4265,4055,5550,2990,4270,4145.29,1.46,0,4947,4693,4481,4288,4076,3883,4385,3980,132,1280,500,2980,5,1,26412158,1095,-31.64,1.76,12,4.46,-131.00,2359.00,9290,20250422,-55.38,2335,20241209,77.52,9290,-55.38,20250422,2630,57.60,20250203,9290,-55.38,20250422,2335,77.52,20241209,0.29,Y,317770,500,132 억,,385354,N,N,2943,N,01,N +20250509,131039,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,-180,5,-4.22,4567875195,1101171,46.37,4265,4265,4055,5550,2990,4270,4147.94,1.46,0,-6505,4693,4481,4288,4076,3883,4385,3980,132,1280,500,2980,5,1,26412158,1080,-31.22,1.73,12,4.17,-131.00,2359.00,9290,20250422,-55.97,2335,20241209,75.16,9290,-55.97,20250422,2630,55.51,20250203,9290,-55.97,20250422,2335,75.16,20241209,0.29,Y,317770,500,132 억,,385354,N,N,2943,N,01,N +20250509,121042,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,-90,5,-2.11,3832936007,923210,38.87,4265,4265,4055,5550,2990,4270,4151.45,1.46,0,-2060,4693,4481,4288,4076,3883,4385,3980,132,1280,500,2980,5,1,26412158,1104,-31.91,1.77,12,3.50,-131.00,2359.00,9290,20250422,-55.01,2335,20241209,79.01,9290,-55.01,20250422,2630,58.94,20250203,9290,-55.01,20250422,2335,79.01,20241209,0.29,Y,317770,500,132 억,,385354,N,N,2943,N,01,N +20250509,111037,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,-195,5,-4.57,3422230547,823835,34.69,4265,4265,4055,5550,2990,4270,4153.69,1.46,0,-27642,4693,4481,4288,4076,3883,4385,3980,132,1280,500,2980,5,1,26412158,1076,-31.11,1.73,12,3.12,-131.00,2359.00,9290,20250422,-56.14,2335,20241209,74.52,9290,-56.14,20250422,2630,54.94,20250203,9290,-56.14,20250422,2335,74.52,20241209,0.29,Y,317770,500,132 억,,385354,N,N,2943,N,01,N +20250509,101042,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,-120,5,-2.81,2176290501,520033,21.90,4265,4265,4120,5550,2990,4270,4184.52,1.46,0,35566,4693,4481,4288,4076,3883,4385,3980,132,1280,500,2980,5,1,26412158,1096,-31.68,1.76,12,1.97,-131.00,2359.00,9290,20250422,-55.33,2335,20241209,77.73,9290,-55.33,20250422,2630,57.79,20250203,9290,-55.33,20250422,2335,77.73,20241209,0.29,Y,317770,500,132 억,,385354,N,N,2943,N,01,N +20250509,091045,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-95,5,-2.22,712452015,170518,7.18,4265,4265,4120,5550,2990,4270,4176.88,1.46,0,7758,4693,4481,4288,4076,3883,4385,3980,132,1280,500,2980,5,1,26412158,1103,-31.87,1.77,12,0.65,-131.00,2359.00,9290,20250422,-55.06,2335,20241209,78.80,9290,-55.06,20250422,2630,58.75,20250203,9290,-55.06,20250422,2335,78.80,20241209,0.29,Y,317770,500,132 억,,385354,N,N,2943,N,01,N 20250508,161026,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,-220,5,-4.90,10017030818,2350265,52.11,4490,4500,4095,5830,3145,4490,4261.99,1.78,0,-92897,4960,4725,4385,4150,3810,4842,4267,131,1340,500,0,5,1,26199350,1119,-32.60,1.81,12,8.97,-131.00,2359.00,9290,20250422,-54.04,2335,20241209,82.87,9290,-54.04,20250422,2630,62.36,20250203,9290,-54.04,20250422,2335,82.87,20241209,0.34,Y,317770,500,130 억,,466151,N,N,2943,N,02,N 20250508,151039,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,-260,5,-5.79,9817613103,2303319,51.07,4490,4500,4095,5830,3145,4490,4262.28,1.78,0,-88318,4960,4725,4385,4150,3810,4842,4267,131,1340,500,0,5,1,26199350,1108,-32.29,1.79,12,8.79,-131.00,2359.00,9290,20250422,-54.47,2335,20241209,81.16,9290,-54.47,20250422,2630,60.84,20250203,9290,-54.47,20250422,2335,81.16,20241209,0.34,Y,317770,500,130 억,,466151,N,N,9138,N,02,N 20250508,141035,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,-215,5,-4.79,7654076142,1802015,39.96,4490,4500,4095,5830,3145,4490,4247.38,1.78,0,-73967,4960,4725,4385,4150,3810,4842,4267,131,1340,500,0,5,1,26199350,1120,-32.63,1.81,12,6.88,-131.00,2359.00,9290,20250422,-53.98,2335,20241209,83.08,9290,-53.98,20250422,2630,62.55,20250203,9290,-53.98,20250422,2335,83.08,20241209,0.34,Y,317770,500,130 억,,466151,N,N,9138,N,02,N diff --git a/317830/price/prices-20250501.csv b/317830/price/prices-20250501.csv index 901a469b72c6..06cb68024e68 100644 --- a/317830/price/prices-20250501.csv +++ b/317830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,-250,5,-3.11,575496540,73923,96.85,8040,8110,7700,10450,5630,8040,7785.08,1.78,0,-29211,8186,8112,8006,7932,7826,8150,7970,11,2410,100,4820,10,1,10773818,839,-39.54,1.48,12,0.69,-197.00,5250.00,11800,20250210,-33.98,3620,20241209,115.19,11800,-33.98,20250210,4580,70.09,20250102,11800,-33.98,20250210,3620,115.19,20241209,3.09,Y,317830,100,10 억,,191282,N,N,4162,N,00,N +20250509,151045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7760,-280,5,-3.48,554570220,71223,93.32,8040,8110,7700,10450,5630,8040,7786.39,1.78,0,-28845,8186,8112,8006,7932,7826,8150,7970,11,2410,100,4820,10,1,10773818,836,-39.39,1.48,12,0.66,-197.00,5250.00,11800,20250210,-34.24,3620,20241209,114.36,11800,-34.24,20250210,4580,69.43,20250102,11800,-34.24,20250210,3620,114.36,20241209,3.09,Y,317830,100,10 억,,191282,N,N,3786,N,00,N +20250509,141041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,-330,5,-4.10,504513610,64744,84.83,8040,8110,7700,10450,5630,8040,7792.44,1.78,0,-26808,8186,8112,8006,7932,7826,8150,7970,11,2410,100,4820,10,1,10773818,831,-39.14,1.47,12,0.60,-197.00,5250.00,11800,20250210,-34.66,3620,20241209,112.98,11800,-34.66,20250210,4580,68.34,20250102,11800,-34.66,20250210,3620,112.98,20241209,3.09,Y,317830,100,10 억,,191282,N,N,3786,N,00,N +20250509,131040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,-320,5,-3.98,462673870,59316,77.72,8040,8110,7700,10450,5630,8040,7800.15,1.78,0,-26228,8186,8112,8006,7932,7826,8150,7970,11,2410,100,4820,10,1,10773818,832,-39.19,1.47,12,0.55,-197.00,5250.00,11800,20250210,-34.58,3620,20241209,113.26,11800,-34.58,20250210,4580,68.56,20250102,11800,-34.58,20250210,3620,113.26,20241209,3.09,Y,317830,100,10 억,,191282,N,N,3786,N,00,N +20250509,121042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,-260,5,-3.23,416591800,53346,69.89,8040,8110,7710,10450,5630,8040,7809.24,1.78,0,-23252,8186,8112,8006,7932,7826,8150,7970,11,2410,100,4820,10,1,10773818,838,-39.49,1.48,12,0.50,-197.00,5250.00,11800,20250210,-34.07,3620,20241209,114.92,11800,-34.07,20250210,4580,69.87,20250102,11800,-34.07,20250210,3620,114.92,20241209,3.09,Y,317830,100,10 억,,191282,N,N,3786,N,00,N +20250509,111037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7760,-280,5,-3.48,368948350,47198,61.84,8040,8110,7710,10450,5630,8040,7817.03,1.78,0,-21216,8186,8112,8006,7932,7826,8150,7970,11,2410,100,4820,10,1,10773818,836,-39.39,1.48,12,0.44,-197.00,5250.00,11800,20250210,-34.24,3620,20241209,114.36,11800,-34.24,20250210,4580,69.43,20250102,11800,-34.24,20250210,3620,114.36,20241209,3.09,Y,317830,100,10 억,,191282,N,N,3786,N,00,N +20250509,101042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7770,-270,5,-3.36,229945270,29269,38.35,8040,8110,7770,10450,5630,8040,7856.27,1.78,0,-12550,8186,8112,8006,7932,7826,8150,7970,11,2410,100,4820,10,1,10773818,837,-39.44,1.48,12,0.27,-197.00,5250.00,11800,20250210,-34.15,3620,20241209,114.64,11800,-34.15,20250210,4580,69.65,20250102,11800,-34.15,20250210,3620,114.64,20241209,3.09,Y,317830,100,10 억,,191282,N,N,3786,N,00,N +20250509,091045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7890,-150,5,-1.87,49221470,6192,8.11,8040,8110,7880,10450,5630,8040,7949.20,1.78,0,-1077,8186,8112,8006,7932,7826,8150,7970,11,2410,100,4820,10,1,10773818,850,-40.05,1.50,12,0.06,-197.00,5250.00,11800,20250210,-33.14,3620,20241209,117.96,11800,-33.14,20250210,4580,72.27,20250102,11800,-33.14,20250210,3620,117.96,20241209,3.09,Y,317830,100,10 억,,191282,N,N,3786,N,00,N 20250508,161026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,80,2,1.01,611024620,76136,84.45,8000,8080,7900,10340,5580,7960,8025.41,1.68,0,10008,8380,8170,7890,7680,7400,8275,7785,11,2380,100,4770,10,1,10773818,866,-40.81,1.53,12,0.71,-197.00,5250.00,11800,20250210,-31.86,3620,20241209,122.10,11800,-31.86,20250210,4580,75.55,20250102,11800,-31.86,20250210,3620,122.10,20241209,3.11,Y,317830,100,10 억,,181309,N,N,3786,N,00,N 20250508,151039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,80,2,1.01,590083995,73531,81.56,8000,8080,7900,10340,5580,7960,8024.97,1.68,0,9659,8380,8170,7890,7680,7400,8275,7785,11,2380,100,4770,10,1,10773818,866,-40.81,1.53,12,0.68,-197.00,5250.00,11800,20250210,-31.86,3620,20241209,122.10,11800,-31.86,20250210,4580,75.55,20250102,11800,-31.86,20250210,3620,122.10,20241209,3.11,Y,317830,100,10 억,,181309,N,N,420,N,00,N 20250508,141035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8030,70,2,0.88,527030915,65683,72.85,8000,8080,7900,10340,5580,7960,8023.86,1.68,0,7051,8380,8170,7890,7680,7400,8275,7785,11,2380,100,4770,10,1,10773818,865,-40.76,1.53,12,0.61,-197.00,5250.00,11800,20250210,-31.95,3620,20241209,121.82,11800,-31.95,20250210,4580,75.33,20250102,11800,-31.95,20250210,3620,121.82,20241209,3.11,Y,317830,100,10 억,,181309,N,N,420,N,00,N diff --git a/317850/price/prices-20250501.csv b/317850/price/prices-20250501.csv index 7eb6a62b0f20..39760529ac81 100644 --- a/317850/price/prices-20250501.csv +++ b/317850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,0,3,0.00,178049660,22281,122.47,8030,8060,7940,10400,5600,8000,7991.10,4.54,0,-6126,8153,8076,8013,7936,7873,8115,7975,42,2400,500,5760,10,1,8324420,666,500.00,1.43,12,0.27,16.00,5581.00,13280,20240730,-39.76,7000,20250407,14.29,11280,-29.08,20250213,7000,14.29,20250407,13280,-39.76,20240730,7000,14.29,20250407,5.19,Y,317850,500,41 억,,377660,N,N,3045,N,00,N +20250509,151045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,50,2,0.62,169205190,21182,116.43,8030,8060,7940,10400,5600,8000,7988.16,4.54,0,-5336,8153,8076,8013,7936,7873,8115,7975,42,2400,500,5760,10,1,8324420,670,503.12,1.44,12,0.25,16.00,5581.00,13280,20240730,-39.38,7000,20250407,15.00,11280,-28.63,20250213,7000,15.00,20250407,13280,-39.38,20240730,7000,15.00,20250407,5.19,Y,317850,500,41 억,,377660,N,N,2604,N,00,N +20250509,141041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,20,2,0.25,148253885,18575,102.10,8030,8060,7940,10400,5600,8000,7981.37,4.54,0,-5077,8153,8076,8013,7936,7873,8115,7975,42,2400,500,5760,10,1,8324420,668,501.25,1.44,12,0.22,16.00,5581.00,13280,20240730,-39.61,7000,20250407,14.57,11280,-28.90,20250213,7000,14.57,20250407,13280,-39.61,20240730,7000,14.57,20250407,5.19,Y,317850,500,41 억,,377660,N,N,2604,N,00,N +20250509,131040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,-30,5,-0.38,111617165,13988,76.89,8030,8060,7940,10400,5600,8000,7979.49,4.54,0,-4764,8153,8076,8013,7936,7873,8115,7975,42,2400,500,5760,10,1,8324420,663,498.12,1.43,12,0.17,16.00,5581.00,13280,20240730,-39.98,7000,20250407,13.86,11280,-29.34,20250213,7000,13.86,20250407,13280,-39.98,20240730,7000,13.86,20250407,5.19,Y,317850,500,41 억,,377660,N,N,2604,N,00,N +20250509,121042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,0,3,0.00,97261830,12188,66.99,8030,8060,7940,10400,5600,8000,7980.13,4.54,0,-5234,8153,8076,8013,7936,7873,8115,7975,42,2400,500,5760,10,1,8324420,666,500.00,1.43,12,0.15,16.00,5581.00,13280,20240730,-39.76,7000,20250407,14.29,11280,-29.08,20250213,7000,14.29,20250407,13280,-39.76,20240730,7000,14.29,20250407,5.19,Y,317850,500,41 억,,377660,N,N,2604,N,00,N +20250509,111037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,-30,5,-0.38,86718360,10868,59.74,8030,8060,7940,10400,5600,8000,7979.24,4.54,0,-4763,8153,8076,8013,7936,7873,8115,7975,42,2400,500,5760,10,1,8324420,663,498.12,1.43,12,0.13,16.00,5581.00,13280,20240730,-39.98,7000,20250407,13.86,11280,-29.34,20250213,7000,13.86,20250407,13280,-39.98,20240730,7000,13.86,20250407,5.19,Y,317850,500,41 억,,377660,N,N,2604,N,00,N +20250509,101042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,-20,5,-0.25,66815570,8369,46.00,8030,8060,7950,10400,5600,8000,7983.70,4.54,0,-3729,8153,8076,8013,7936,7873,8115,7975,42,2400,500,5760,10,1,8324420,664,498.75,1.43,12,0.10,16.00,5581.00,13280,20240730,-39.91,7000,20250407,14.00,11280,-29.26,20250213,7000,14.00,20250407,13280,-39.91,20240730,7000,14.00,20250407,5.19,Y,317850,500,41 억,,377660,N,N,2604,N,00,N +20250509,091045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,-10,5,-0.12,8646990,1080,5.94,8030,8060,7970,10400,5600,8000,8006.47,4.54,0,-363,8153,8076,8013,7936,7873,8115,7975,42,2400,500,5760,10,1,8324420,665,499.38,1.43,12,0.01,16.00,5581.00,13280,20240730,-39.83,7000,20250407,14.14,11280,-29.17,20250213,7000,14.14,20250407,13280,-39.83,20240730,7000,14.14,20250407,5.19,Y,317850,500,41 억,,377660,N,N,2604,N,00,N 20250508,161027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,-70,5,-0.87,144123275,18040,61.05,7990,8090,7950,10490,5650,8070,7989.08,4.54,0,-180,8183,8126,8013,7956,7843,8155,7985,42,2420,500,5810,10,1,8324420,666,500.00,1.43,12,0.22,16.00,5581.00,13280,20240730,-39.76,7000,20250407,14.29,11280,-29.08,20250213,7000,14.29,20250407,13280,-39.76,20240730,7000,14.29,20250407,5.28,Y,317850,500,41 억,,377912,N,N,2604,N,00,N 20250508,151039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,-100,5,-1.24,130771275,16371,55.40,7990,8090,7950,10490,5650,8070,7987.98,4.54,0,-268,8183,8126,8013,7956,7843,8155,7985,42,2420,500,5810,10,1,8324420,663,498.12,1.43,12,0.20,16.00,5581.00,13280,20240730,-39.98,7000,20250407,13.86,11280,-29.34,20250213,7000,13.86,20250407,13280,-39.98,20240730,7000,13.86,20250407,5.28,Y,317850,500,41 억,,377912,N,N,858,N,00,N 20250508,141035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,-100,5,-1.24,113156355,14163,47.93,7990,8090,7950,10490,5650,8070,7989.58,4.54,0,-263,8183,8126,8013,7956,7843,8155,7985,42,2420,500,5810,10,1,8324420,663,498.12,1.43,12,0.17,16.00,5581.00,13280,20240730,-39.98,7000,20250407,13.86,11280,-29.34,20250213,7000,13.86,20250407,13280,-39.98,20240730,7000,13.86,20250407,5.28,Y,317850,500,41 억,,377912,N,N,858,N,00,N diff --git a/317860/price/prices-20250501.csv b/317860/price/prices-20250501.csv index e68aa28f52da..08bbb2215fd3 100644 --- a/317860/price/prices-20250501.csv +++ b/317860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161034,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-20,5,-0.38,0,0,0.00,0,0,0,6100,4520,5310,0.00,0.00,0,0,5350,5330,5290,5270,5230,5340,5280,23,790,500,3500,10,1,4513215,239,-26.45,3.15,12,0.00,-200.00,1680.00,7000,20240809,-24.43,3825,20240528,38.30,6000,-11.83,20250203,4800,10.21,20250327,7000,-24.43,20240809,3825,38.30,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250509,151046,57,100.00,KONEX,,,N,N,N,N, ,N,5310,0,3,0.00,0,0,0.00,0,0,0,6100,4520,5310,0.00,0.00,0,0,5350,5330,5290,5270,5230,5340,5280,23,790,500,3500,10,1,4513215,240,-26.55,3.16,12,0.00,-200.00,1680.00,7000,20240809,-24.14,3825,20240528,38.82,6000,-11.50,20250203,4800,10.62,20250327,7000,-24.14,20240809,3825,38.82,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250509,141041,57,100.00,KONEX,,,N,N,N,N, ,N,5310,0,3,0.00,0,0,0.00,0,0,0,6100,4520,5310,0.00,0.00,0,0,5350,5330,5290,5270,5230,5340,5280,23,790,500,3500,10,1,4513215,240,-26.55,3.16,12,0.00,-200.00,1680.00,7000,20240809,-24.14,3825,20240528,38.82,6000,-11.50,20250203,4800,10.62,20250327,7000,-24.14,20240809,3825,38.82,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250509,131040,57,100.00,KONEX,,,N,N,N,N, ,N,5310,0,3,0.00,0,0,0.00,0,0,0,6100,4520,5310,0.00,0.00,0,0,5350,5330,5290,5270,5230,5340,5280,23,790,500,3500,10,1,4513215,240,-26.55,3.16,12,0.00,-200.00,1680.00,7000,20240809,-24.14,3825,20240528,38.82,6000,-11.50,20250203,4800,10.62,20250327,7000,-24.14,20240809,3825,38.82,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250509,121043,57,100.00,KONEX,,,N,N,N,N, ,N,5310,0,3,0.00,0,0,0.00,0,0,0,6100,4520,5310,0.00,0.00,0,0,5350,5330,5290,5270,5230,5340,5280,23,790,500,3500,10,1,4513215,240,-26.55,3.16,12,0.00,-200.00,1680.00,7000,20240809,-24.14,3825,20240528,38.82,6000,-11.50,20250203,4800,10.62,20250327,7000,-24.14,20240809,3825,38.82,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250509,111037,57,100.00,KONEX,,,N,N,N,N, ,N,5310,0,3,0.00,0,0,0.00,0,0,0,6100,4520,5310,0.00,0.00,0,0,5350,5330,5290,5270,5230,5340,5280,23,790,500,3500,10,1,4513215,240,-26.55,3.16,12,0.00,-200.00,1680.00,7000,20240809,-24.14,3825,20240528,38.82,6000,-11.50,20250203,4800,10.62,20250327,7000,-24.14,20240809,3825,38.82,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250509,101042,57,100.00,KONEX,,,N,N,N,N, ,N,5310,0,3,0.00,0,0,0.00,0,0,0,6100,4520,5310,0.00,0.00,0,0,5350,5330,5290,5270,5230,5340,5280,23,790,500,3500,10,1,4513215,240,-26.55,3.16,12,0.00,-200.00,1680.00,7000,20240809,-24.14,3825,20240528,38.82,6000,-11.50,20250203,4800,10.62,20250327,7000,-24.14,20240809,3825,38.82,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250509,091046,57,100.00,KONEX,,,N,N,N,N, ,N,5310,0,3,0.00,0,0,0.00,0,0,0,6100,4520,5310,0.00,0.00,0,0,5350,5330,5290,5270,5230,5340,5280,23,790,500,3500,10,1,4513215,240,-26.55,3.16,12,0.00,-200.00,1680.00,7000,20240809,-24.14,3825,20240528,38.82,6000,-11.50,20250203,4800,10.62,20250327,7000,-24.14,20240809,3825,38.82,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N 20250508,161027,57,100.00,KONEX,,,N,N,N,N, ,N,5310,50,2,0.95,23502610,4460,0.00,5250,5310,5250,6040,4480,5260,5269.64,0.00,0,0,5260,5260,5260,5260,5260,5260,5260,23,780,500,3470,10,1,4513215,240,-26.55,3.16,12,0.10,-200.00,1680.00,7000,20240809,-24.14,3825,20240528,38.82,6000,-11.50,20250203,4800,10.62,20250327,7000,-24.14,20240809,3825,38.82,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N 20250508,151039,57,100.00,KONEX,,,N,N,N,N, ,N,5310,50,2,0.95,23502610,4460,0.00,5250,5310,5250,6040,4480,5260,5269.64,0.00,0,0,5260,5260,5260,5260,5260,5260,5260,23,780,500,3470,10,1,4513215,240,-26.55,3.16,12,0.10,-200.00,1680.00,7000,20240809,-24.14,3825,20240528,38.82,6000,-11.50,20250203,4800,10.62,20250327,7000,-24.14,20240809,3825,38.82,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N 20250508,141035,57,100.00,KONEX,,,N,N,N,N, ,N,5310,50,2,0.95,23502610,4460,0.00,5250,5310,5250,6040,4480,5260,5269.64,0.00,0,0,5260,5260,5260,5260,5260,5260,5260,23,780,500,3470,10,1,4513215,240,-26.55,3.16,12,0.10,-200.00,1680.00,7000,20240809,-24.14,3825,20240528,38.82,6000,-11.50,20250203,4800,10.62,20250327,7000,-24.14,20240809,3825,38.82,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N diff --git a/317870/price/prices-20250501.csv b/317870/price/prices-20250501.csv index a9e710f6c73b..a5ed7d54166f 100644 --- a/317870/price/prices-20250501.csv +++ b/317870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161035,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18140,-160,5,-0.87,108102990,5971,66.34,18300,18300,18000,23750,12810,18300,18104.67,3.42,0,-2415,18713,18506,18173,17966,17633,18340,17800,43,5450,500,13170,10,1,8506750,1543,-90.70,3.99,12,0.07,-200.00,4545.00,20900,20240925,-13.21,13330,20241217,36.08,19500,-6.97,20250429,13660,32.80,20250102,20900,-13.21,20240925,13330,36.08,20241217,2.02,Y,317870,500,42 억,,290767,N,N,989,N,00,N +20250509,151046,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18090,-210,5,-1.15,93249060,5149,57.21,18300,18300,18000,23750,12810,18300,18110.13,3.42,0,-2412,18713,18506,18173,17966,17633,18340,17800,43,5450,500,13170,10,1,8506750,1539,-90.45,3.98,12,0.06,-200.00,4545.00,20900,20240925,-13.44,13330,20241217,35.71,19500,-7.23,20250429,13660,32.43,20250102,20900,-13.44,20240925,13330,35.71,20241217,2.02,Y,317870,500,42 억,,290767,N,N,558,N,00,N +20250509,141042,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18080,-220,5,-1.20,87503580,4831,53.68,18300,18300,18000,23750,12810,18300,18112.93,3.42,0,-2261,18713,18506,18173,17966,17633,18340,17800,43,5450,500,13170,10,1,8506750,1538,-90.40,3.98,12,0.06,-200.00,4545.00,20900,20240925,-13.49,13330,20241217,35.63,19500,-7.28,20250429,13660,32.36,20250102,20900,-13.49,20240925,13330,35.63,20241217,2.02,Y,317870,500,42 억,,290767,N,N,558,N,00,N +20250509,131040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18080,-220,5,-1.20,81129650,4478,49.76,18300,18300,18000,23750,12810,18300,18117.38,3.42,0,-2153,18713,18506,18173,17966,17633,18340,17800,43,5450,500,13170,10,1,8506750,1538,-90.40,3.98,12,0.05,-200.00,4545.00,20900,20240925,-13.49,13330,20241217,35.63,19500,-7.28,20250429,13660,32.36,20250102,20900,-13.49,20240925,13330,35.63,20241217,2.02,Y,317870,500,42 억,,290767,N,N,558,N,00,N +20250509,121043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18070,-230,5,-1.26,69122200,3815,42.39,18300,18300,18000,23750,12810,18300,18118.53,3.42,0,-1499,18713,18506,18173,17966,17633,18340,17800,43,5450,500,13170,10,1,8506750,1537,-90.35,3.98,12,0.04,-200.00,4545.00,20900,20240925,-13.54,13330,20241217,35.56,19500,-7.33,20250429,13660,32.28,20250102,20900,-13.54,20240925,13330,35.56,20241217,2.02,Y,317870,500,42 억,,290767,N,N,558,N,00,N +20250509,111038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18040,-260,5,-1.42,64791640,3575,39.72,18300,18300,18000,23750,12810,18300,18123.54,3.42,0,-1463,18713,18506,18173,17966,17633,18340,17800,43,5450,500,13170,10,1,8506750,1535,-90.20,3.97,12,0.04,-200.00,4545.00,20900,20240925,-13.68,13330,20241217,35.33,19500,-7.49,20250429,13660,32.06,20250102,20900,-13.68,20240925,13330,35.33,20241217,2.02,Y,317870,500,42 억,,290767,N,N,558,N,00,N +20250509,101043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18110,-190,5,-1.04,32372510,1782,19.80,18300,18300,18080,23750,12810,18300,18166.39,3.42,0,-1186,18713,18506,18173,17966,17633,18340,17800,43,5450,500,13170,10,1,8506750,1541,-90.55,3.98,12,0.02,-200.00,4545.00,20900,20240925,-13.35,13330,20241217,35.86,19500,-7.13,20250429,13660,32.58,20250102,20900,-13.35,20240925,13330,35.86,20241217,2.02,Y,317870,500,42 억,,290767,N,N,558,N,00,N +20250509,091046,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18170,-130,5,-0.71,5997750,330,3.67,18300,18300,18120,23750,12810,18300,18175.00,3.42,0,-309,18713,18506,18173,17966,17633,18340,17800,43,5450,500,13170,10,1,8506750,1546,-90.85,4.00,12,0.00,-200.00,4545.00,20900,20240925,-13.06,13330,20241217,36.31,19500,-6.82,20250429,13660,33.02,20250102,20900,-13.06,20240925,13330,36.31,20241217,2.02,Y,317870,500,42 억,,290767,N,N,558,N,00,N 20250508,161027,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18300,270,2,1.50,163012220,9000,139.95,18380,18380,17840,23400,12630,18030,18112.47,3.41,0,1129,18616,18322,18176,17882,17736,18250,17810,43,5370,500,12980,10,1,8506750,1557,-91.50,4.03,12,0.11,-200.00,4545.00,20900,20240925,-12.44,13330,20241217,37.28,19500,-6.15,20250429,13660,33.97,20250102,20900,-12.44,20240925,13330,37.28,20241217,2.03,Y,317870,500,42 억,,289746,N,N,558,N,00,N 20250508,151040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18220,190,2,1.05,148068560,8183,127.24,18380,18380,17840,23400,12630,18030,18094.65,3.41,0,719,18616,18322,18176,17882,17736,18250,17810,43,5370,500,12980,10,1,8506750,1550,-91.10,4.01,12,0.10,-200.00,4545.00,20900,20240925,-12.82,13330,20241217,36.68,19500,-6.56,20250429,13660,33.38,20250102,20900,-12.82,20240925,13330,36.68,20241217,2.03,Y,317870,500,42 억,,289746,N,N,0,N,00,N 20250508,141036,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18220,190,2,1.05,146136810,8077,125.59,18380,18380,17840,23400,12630,18030,18092.96,3.41,0,725,18616,18322,18176,17882,17736,18250,17810,43,5370,500,12980,10,1,8506750,1550,-91.10,4.01,12,0.09,-200.00,4545.00,20900,20240925,-12.82,13330,20241217,36.68,19500,-6.56,20250429,13660,33.38,20250102,20900,-12.82,20240925,13330,36.68,20241217,2.03,Y,317870,500,42 억,,289746,N,N,0,N,00,N diff --git a/318000/price/prices-20250501.csv b/318000/price/prices-20250501.csv index 09eb239ee737..f1352e917604 100644 --- a/318000/price/prices-20250501.csv +++ b/318000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4710,-90,5,-1.88,116879870,24788,95.22,4750,4795,4690,6240,3360,4800,4715.22,2.45,0,-5194,4900,4850,4750,4700,4600,4875,4725,17,1440,200,2970,5,1,8740223,412,10.93,0.91,12,0.28,431.00,5159.00,8600,20240611,-45.23,3815,20241210,23.46,5380,-12.45,20250425,4055,16.15,20250409,8600,-45.23,20240611,3815,23.46,20241210,2.51,Y,318000,200,17 억,,213735,N,N,3588,N,00,N +20250509,151046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4715,-85,5,-1.77,100181265,21247,81.62,4750,4795,4690,6240,3360,4800,4715.08,2.45,0,-3660,4900,4850,4750,4700,4600,4875,4725,17,1440,200,2970,5,1,8740223,412,10.94,0.91,12,0.24,431.00,5159.00,8600,20240611,-45.17,3815,20241210,23.59,5380,-12.36,20250425,4055,16.28,20250409,8600,-45.17,20240611,3815,23.59,20241210,2.51,Y,318000,200,17 억,,213735,N,N,1915,N,00,N +20250509,141042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4710,-90,5,-1.88,84958350,18015,69.20,4750,4795,4690,6240,3360,4800,4715.98,2.45,0,-3088,4900,4850,4750,4700,4600,4875,4725,17,1440,200,2970,5,1,8740223,412,10.93,0.91,12,0.21,431.00,5159.00,8600,20240611,-45.23,3815,20241210,23.46,5380,-12.45,20250425,4055,16.15,20250409,8600,-45.23,20240611,3815,23.46,20241210,2.51,Y,318000,200,17 억,,213735,N,N,1915,N,00,N +20250509,131041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4715,-85,5,-1.77,84016725,17815,68.43,4750,4795,4690,6240,3360,4800,4716.07,2.45,0,-3025,4900,4850,4750,4700,4600,4875,4725,17,1440,200,2970,5,1,8740223,412,10.94,0.91,12,0.20,431.00,5159.00,8600,20240611,-45.17,3815,20241210,23.59,5380,-12.36,20250425,4055,16.28,20250409,8600,-45.17,20240611,3815,23.59,20241210,2.51,Y,318000,200,17 억,,213735,N,N,1915,N,00,N +20250509,121043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4715,-85,5,-1.77,80728080,17117,65.75,4750,4795,4690,6240,3360,4800,4716.25,2.45,0,-2379,4900,4850,4750,4700,4600,4875,4725,17,1440,200,2970,5,1,8740223,412,10.94,0.91,12,0.20,431.00,5159.00,8600,20240611,-45.17,3815,20241210,23.59,5380,-12.36,20250425,4055,16.28,20250409,8600,-45.17,20240611,3815,23.59,20241210,2.51,Y,318000,200,17 억,,213735,N,N,1915,N,00,N +20250509,111038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4705,-95,5,-1.98,77763850,16487,63.33,4750,4795,4690,6240,3360,4800,4716.68,2.45,0,-2539,4900,4850,4750,4700,4600,4875,4725,17,1440,200,2970,5,1,8740223,411,10.92,0.91,12,0.19,431.00,5159.00,8600,20240611,-45.29,3815,20241210,23.33,5380,-12.55,20250425,4055,16.03,20250409,8600,-45.29,20240611,3815,23.33,20241210,2.51,Y,318000,200,17 억,,213735,N,N,1915,N,00,N +20250509,101043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4710,-90,5,-1.88,64879110,13750,52.82,4750,4795,4690,6240,3360,4800,4718.48,2.45,0,-1665,4900,4850,4750,4700,4600,4875,4725,17,1440,200,2970,5,1,8740223,412,10.93,0.91,12,0.16,431.00,5159.00,8600,20240611,-45.23,3815,20241210,23.46,5380,-12.45,20250425,4055,16.15,20250409,8600,-45.23,20240611,3815,23.46,20241210,2.51,Y,318000,200,17 억,,213735,N,N,1915,N,00,N +20250509,091046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4705,-95,5,-1.98,20920610,4434,17.03,4750,4795,4690,6240,3360,4800,4718.23,2.45,0,-99,4900,4850,4750,4700,4600,4875,4725,17,1440,200,2970,5,1,8740223,411,10.92,0.91,12,0.05,431.00,5159.00,8600,20240611,-45.29,3815,20241210,23.33,5380,-12.55,20250425,4055,16.03,20250409,8600,-45.29,20240611,3815,23.33,20241210,2.51,Y,318000,200,17 억,,213735,N,N,1915,N,00,N 20250508,161027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,85,2,1.80,123059557,26016,107.99,4650,4800,4650,6120,3305,4715,4730.11,2.38,0,7131,4855,4785,4750,4680,4645,4767,4662,17,1405,200,2920,5,1,8740223,420,11.14,0.93,12,0.30,431.00,5159.00,8600,20240611,-44.19,3815,20241210,25.82,5380,-10.78,20250425,4055,18.37,20250409,8600,-44.19,20240611,3815,25.82,20241210,2.54,Y,318000,200,17 억,,207656,N,N,1915,N,00,N 20250508,151040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4760,45,2,0.95,107651557,22805,94.66,4650,4770,4650,6120,3305,4715,4720.52,2.38,0,4201,4855,4785,4750,4680,4645,4767,4662,17,1405,200,2920,5,1,8740223,416,11.04,0.92,12,0.26,431.00,5159.00,8600,20240611,-44.65,3815,20241210,24.77,5380,-11.52,20250425,4055,17.39,20250409,8600,-44.65,20240611,3815,24.77,20241210,2.54,Y,318000,200,17 억,,207656,N,N,0,N,00,N 20250508,141036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4760,45,2,0.95,98659642,20916,86.82,4650,4770,4650,6120,3305,4715,4716.95,2.38,0,2795,4855,4785,4750,4680,4645,4767,4662,17,1405,200,2920,5,1,8740223,416,11.04,0.92,12,0.24,431.00,5159.00,8600,20240611,-44.65,3815,20241210,24.77,5380,-11.52,20250425,4055,17.39,20250409,8600,-44.65,20240611,3815,24.77,20241210,2.54,Y,318000,200,17 억,,207656,N,N,0,N,00,N diff --git a/318010/price/prices-20250501.csv b/318010/price/prices-20250501.csv index 693e6d154755..8ad4731fed94 100644 --- a/318010/price/prices-20250501.csv +++ b/318010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161035,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3605,50,2,1.41,25751140,7241,78.77,3605,3605,3540,4620,2490,3555,3556.30,0.86,0,-1094,3638,3596,3573,3531,3508,3617,3552,40,1065,500,2410,5,1,7929338,286,18.02,0.43,12,0.09,200.00,8389.00,7480,20241021,-51.80,3260,20250407,10.58,4360,-17.32,20250108,3260,10.58,20250407,7480,-51.80,20241021,3260,10.58,20250407,0.34,Y,318010,500,39 억,,68462,N,N,978,N,00,N +20250509,151046,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3555,0,3,0.00,22842855,6428,69.92,3605,3605,3540,4620,2490,3555,3553.65,0.86,0,-728,3638,3596,3573,3531,3508,3617,3552,40,1065,500,2410,5,1,7929338,282,17.77,0.42,12,0.08,200.00,8389.00,7480,20241021,-52.47,3260,20250407,9.05,4360,-18.46,20250108,3260,9.05,20250407,7480,-52.47,20241021,3260,9.05,20250407,0.34,Y,318010,500,39 억,,68462,N,N,1008,N,00,N +20250509,141042,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3555,0,3,0.00,17895365,5036,54.78,3605,3605,3540,4620,2490,3555,3553.49,0.86,0,-1425,3638,3596,3573,3531,3508,3617,3552,40,1065,500,2410,5,1,7929338,282,17.77,0.42,12,0.06,200.00,8389.00,7480,20241021,-52.47,3260,20250407,9.05,4360,-18.46,20250108,3260,9.05,20250407,7480,-52.47,20241021,3260,9.05,20250407,0.34,Y,318010,500,39 억,,68462,N,N,1008,N,00,N +20250509,131041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3550,-5,5,-0.14,16439325,4626,50.32,3605,3605,3540,4620,2490,3555,3553.68,0.86,0,-1140,3638,3596,3573,3531,3508,3617,3552,40,1065,500,2410,5,1,7929338,281,17.75,0.42,12,0.06,200.00,8389.00,7480,20241021,-52.54,3260,20250407,8.90,4360,-18.58,20250108,3260,8.90,20250407,7480,-52.54,20241021,3260,8.90,20250407,0.34,Y,318010,500,39 억,,68462,N,N,1008,N,00,N +20250509,121043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3550,-5,5,-0.14,15072125,4240,46.12,3605,3605,3540,4620,2490,3555,3554.75,0.86,0,-836,3638,3596,3573,3531,3508,3617,3552,40,1065,500,2410,5,1,7929338,281,17.75,0.42,12,0.05,200.00,8389.00,7480,20241021,-52.54,3260,20250407,8.90,4360,-18.58,20250108,3260,8.90,20250407,7480,-52.54,20241021,3260,8.90,20250407,0.34,Y,318010,500,39 억,,68462,N,N,1008,N,00,N +20250509,111038,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3540,-15,5,-0.42,14891105,4189,45.57,3605,3605,3540,4620,2490,3555,3554.81,0.86,0,-819,3638,3596,3573,3531,3508,3617,3552,40,1065,500,2410,5,1,7929338,281,17.70,0.42,12,0.05,200.00,8389.00,7480,20241021,-52.67,3260,20250407,8.59,4360,-18.81,20250108,3260,8.59,20250407,7480,-52.67,20241021,3260,8.59,20250407,0.34,Y,318010,500,39 억,,68462,N,N,1008,N,00,N +20250509,101043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3560,5,2,0.14,3715760,1043,11.35,3605,3605,3555,4620,2490,3555,3562.57,0.86,0,-499,3638,3596,3573,3531,3508,3617,3552,40,1065,500,2410,5,1,7929338,282,17.80,0.42,12,0.01,200.00,8389.00,7480,20241021,-52.41,3260,20250407,9.20,4360,-18.35,20250108,3260,9.20,20250407,7480,-52.41,20241021,3260,9.20,20250407,0.34,Y,318010,500,39 억,,68462,N,N,1008,N,00,N +20250509,091046,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3560,5,2,0.14,593065,166,1.81,3605,3605,3560,4620,2490,3555,3572.68,0.86,0,-133,3638,3596,3573,3531,3508,3617,3552,40,1065,500,2410,5,1,7929338,282,17.80,0.42,12,0.00,200.00,8389.00,7480,20241021,-52.41,3260,20250407,9.20,4360,-18.35,20250108,3260,9.20,20250407,7480,-52.41,20241021,3260,9.20,20250407,0.34,Y,318010,500,39 억,,68462,N,N,1008,N,00,N 20250508,161028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3555,5,2,0.14,32842295,9191,6.10,3550,3615,3550,4615,2485,3550,3573.31,0.87,0,-445,4066,3807,3666,3407,3266,3737,3337,40,1065,500,2410,5,1,7929338,282,17.77,0.42,12,0.12,200.00,8389.00,7480,20241021,-52.47,3260,20250407,9.05,4360,-18.46,20250108,3260,9.05,20250407,7480,-52.47,20241021,3260,9.05,20250407,0.34,Y,318010,500,39 억,,68907,N,N,1008,N,00,N 20250508,151040,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3560,10,2,0.28,30200930,8448,5.60,3550,3615,3550,4615,2485,3550,3574.92,0.87,0,-304,4066,3807,3666,3407,3266,3737,3337,40,1065,500,2410,5,1,7929338,282,17.80,0.42,12,0.11,200.00,8389.00,7480,20241021,-52.41,3260,20250407,9.20,4360,-18.35,20250108,3260,9.20,20250407,7480,-52.41,20241021,3260,9.20,20250407,0.34,Y,318010,500,39 억,,68907,N,N,0,N,00,N 20250508,141036,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3590,40,2,1.13,21728915,6079,4.03,3550,3615,3550,4615,2485,3550,3574.42,0.87,0,-907,4066,3807,3666,3407,3266,3737,3337,40,1065,500,2410,5,1,7929338,285,17.95,0.43,12,0.08,200.00,8389.00,7480,20241021,-52.01,3260,20250407,10.12,4360,-17.66,20250108,3260,10.12,20250407,7480,-52.01,20241021,3260,10.12,20250407,0.34,Y,318010,500,39 억,,68907,N,N,0,N,00,N diff --git a/318020/price/prices-20250501.csv b/318020/price/prices-20250501.csv index 311c014de53d..6e1256106464 100644 --- a/318020/price/prices-20250501.csv +++ b/318020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,10,2,0.29,133548850,39147,111.49,3470,3560,3350,4500,2430,3465,3411.47,1.41,0,-693,3555,3510,3445,3400,3335,3532,3422,13,1035,100,2070,5,1,12662272,440,27.80,0.88,12,0.31,125.00,3966.00,9990,20240425,-65.22,2590,20241210,34.17,3945,-11.91,20250422,2590,34.17,20250410,7480,-53.54,20240509,2590,34.17,20241210,0.00,Y,318020,100,12 억,,178147,N,N,2694,N,00,N +20250509,151047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,-5,5,-0.14,128536375,37701,107.37,3470,3560,3350,4500,2430,3465,3409.36,1.41,0,-552,3555,3510,3445,3400,3335,3532,3422,13,1035,100,2070,5,1,12662272,438,27.68,0.87,12,0.30,125.00,3966.00,9990,20240425,-65.37,2590,20241210,33.59,3945,-12.29,20250422,2590,33.59,20250410,7480,-53.74,20240509,2590,33.59,20241210,0.00,Y,318020,100,12 억,,178147,N,N,4729,N,00,N +20250509,141042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,-50,5,-1.44,97139570,28577,81.39,3470,3560,3350,4500,2430,3465,3399.22,1.41,0,1273,3555,3510,3445,3400,3335,3532,3422,13,1035,100,2070,5,1,12662272,432,27.32,0.86,12,0.23,125.00,3966.00,9990,20240425,-65.82,2590,20241210,31.85,3945,-13.43,20250422,2590,31.85,20250410,7480,-54.34,20240509,2590,31.85,20241210,0.00,Y,318020,100,12 억,,178147,N,N,4729,N,00,N +20250509,131041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-80,5,-2.31,87084020,25619,72.96,3470,3560,3350,4500,2430,3465,3399.20,1.41,0,2108,3555,3510,3445,3400,3335,3532,3422,13,1035,100,2070,5,1,12662272,429,27.08,0.85,12,0.20,125.00,3966.00,9990,20240425,-66.12,2590,20241210,30.69,3945,-14.20,20250422,2590,30.69,20250410,7480,-54.75,20240509,2590,30.69,20241210,0.00,Y,318020,100,12 억,,178147,N,N,4729,N,00,N +20250509,121044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,-60,5,-1.73,81089510,23848,67.92,3470,3560,3350,4500,2430,3465,3400.26,1.41,0,1780,3555,3510,3445,3400,3335,3532,3422,13,1035,100,2070,5,1,12662272,431,27.24,0.86,12,0.19,125.00,3966.00,9990,20240425,-65.92,2590,20241210,31.47,3945,-13.69,20250422,2590,31.47,20250410,7480,-54.48,20240509,2590,31.47,20241210,0.00,Y,318020,100,12 억,,178147,N,N,4729,N,00,N +20250509,111038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-95,5,-2.74,76444870,22475,64.01,3470,3560,3350,4500,2430,3465,3401.33,1.41,0,2267,3555,3510,3445,3400,3335,3532,3422,13,1035,100,2070,5,1,12662272,427,26.96,0.85,12,0.18,125.00,3966.00,9990,20240425,-66.27,2590,20241210,30.12,3945,-14.58,20250422,2590,30.12,20250410,7480,-54.95,20240509,2590,30.12,20241210,0.00,Y,318020,100,12 억,,178147,N,N,4729,N,00,N +20250509,101044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-45,5,-1.30,20919030,6118,17.42,3470,3560,3395,4500,2430,3465,3419.26,1.41,0,391,3555,3510,3445,3400,3335,3532,3422,13,1035,100,2070,5,1,12662272,433,27.36,0.86,12,0.05,125.00,3966.00,9990,20240425,-65.77,2590,20241210,32.05,3945,-13.31,20250422,2590,32.05,20250410,7480,-54.28,20240509,2590,32.05,20241210,0.00,Y,318020,100,12 억,,178147,N,N,4729,N,00,N +20250509,091047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,-35,5,-1.01,3041430,875,2.49,3470,3560,3430,4500,2430,3465,3475.92,1.41,0,-93,3555,3510,3445,3400,3335,3532,3422,13,1035,100,2070,5,1,12662272,434,27.44,0.86,12,0.01,125.00,3966.00,9990,20240425,-65.67,2590,20241210,32.43,3945,-13.05,20250422,2590,32.43,20250410,7480,-54.14,20240509,2590,32.43,20241210,0.00,Y,318020,100,12 억,,178147,N,N,4729,N,00,N 20250508,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,50,2,1.46,120745700,35022,76.02,3415,3490,3380,4435,2395,3415,3447.71,1.40,0,611,3661,3537,3451,3327,3241,3495,3285,13,1020,100,2040,5,1,12662272,439,27.72,0.87,12,0.28,125.00,3966.00,12000,20240424,-71.12,2590,20241210,33.78,3945,-12.17,20250422,2590,33.78,20250410,7480,-53.68,20240509,2590,33.78,20241210,0.00,Y,318020,100,12 억,,177536,N,N,4729,N,00,N 20250508,151040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,35,2,1.02,116921540,33916,73.62,3415,3490,3380,4435,2395,3415,3447.39,1.40,0,-246,3661,3537,3451,3327,3241,3495,3285,13,1020,100,2040,5,1,12662272,437,27.60,0.87,12,0.27,125.00,3966.00,12000,20240424,-71.25,2590,20241210,33.20,3945,-12.55,20250422,2590,33.20,20250410,7480,-53.88,20240509,2590,33.20,20241210,0.00,Y,318020,100,12 억,,177536,N,N,0,N,00,N 20250508,141036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,5,2,0.15,80162220,23308,50.59,3415,3490,3380,4435,2395,3415,3439.26,1.40,0,2209,3661,3537,3451,3327,3241,3495,3285,13,1020,100,2040,5,1,12662272,433,27.36,0.86,12,0.18,125.00,3966.00,12000,20240424,-71.50,2590,20241210,32.05,3945,-13.31,20250422,2590,32.05,20250410,7480,-54.28,20240509,2590,32.05,20241210,0.00,Y,318020,100,12 억,,177536,N,N,0,N,00,N diff --git a/318160/price/prices-20250501.csv b/318160/price/prices-20250501.csv index d00c11c115c1..2d47c0d41c40 100644 --- a/318160/price/prices-20250501.csv +++ b/318160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161036,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6060,-190,5,-3.04,135722950,22100,33.09,6250,6300,6020,8120,4380,6250,6141.31,3.57,0,-4268,6656,6452,6186,5982,5716,6555,6085,46,1870,500,4250,10,1,9260901,561,12.81,1.14,12,0.24,473.00,5317.00,6640,20250424,-8.73,2875,20241209,110.78,6640,-8.73,20250424,3100,95.48,20250102,6640,-8.73,20250424,2875,110.78,20241209,1.06,Y,318160,500,46 억,,330598,N,N,0,N,00,N +20250509,151047,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6060,-190,5,-3.04,130725140,21277,31.86,6250,6300,6020,8120,4380,6250,6143.96,3.57,0,-3589,6656,6452,6186,5982,5716,6555,6085,46,1870,500,4250,10,1,9260901,561,12.81,1.14,12,0.23,473.00,5317.00,6640,20250424,-8.73,2875,20241209,110.78,6640,-8.73,20250424,3100,95.48,20250102,6640,-8.73,20250424,2875,110.78,20241209,1.06,Y,318160,500,46 억,,330598,N,N,0,N,00,N +20250509,141043,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6120,-130,5,-2.08,108561910,17635,26.41,6250,6300,6020,8120,4380,6250,6156.05,3.57,0,-3116,6656,6452,6186,5982,5716,6555,6085,46,1870,500,4250,10,1,9260901,567,12.94,1.15,12,0.19,473.00,5317.00,6640,20250424,-7.83,2875,20241209,112.87,6640,-7.83,20250424,3100,97.42,20250102,6640,-7.83,20250424,2875,112.87,20241209,1.06,Y,318160,500,46 억,,330598,N,N,0,N,00,N +20250509,131041,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6170,-80,5,-1.28,91192470,14807,22.17,6250,6300,6020,8120,4380,6250,6158.74,3.57,0,-2714,6656,6452,6186,5982,5716,6555,6085,46,1870,500,4250,10,1,9260901,571,13.04,1.16,12,0.16,473.00,5317.00,6640,20250424,-7.08,2875,20241209,114.61,6640,-7.08,20250424,3100,99.03,20250102,6640,-7.08,20250424,2875,114.61,20241209,1.06,Y,318160,500,46 억,,330598,N,N,0,N,00,N +20250509,121044,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6250,0,3,0.00,85473090,13881,20.79,6250,6300,6020,8120,4380,6250,6157.56,3.57,0,-2594,6656,6452,6186,5982,5716,6555,6085,46,1870,500,4250,10,1,9260901,579,13.21,1.18,12,0.15,473.00,5317.00,6640,20250424,-5.87,2875,20241209,117.39,6640,-5.87,20250424,3100,101.61,20250102,6640,-5.87,20250424,2875,117.39,20241209,1.06,Y,318160,500,46 억,,330598,N,N,0,N,00,N +20250509,111039,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6160,-90,5,-1.44,72816330,11838,17.73,6250,6300,6020,8120,4380,6250,6151.07,3.57,0,-2641,6656,6452,6186,5982,5716,6555,6085,46,1870,500,4250,10,1,9260901,570,13.02,1.16,12,0.13,473.00,5317.00,6640,20250424,-7.23,2875,20241209,114.26,6640,-7.23,20250424,3100,98.71,20250102,6640,-7.23,20250424,2875,114.26,20241209,1.06,Y,318160,500,46 억,,330598,N,N,0,N,00,N +20250509,101044,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6220,-30,5,-0.48,65248700,10612,15.89,6250,6300,6020,8120,4380,6250,6148.58,3.57,0,-2953,6656,6452,6186,5982,5716,6555,6085,46,1870,500,4250,10,1,9260901,576,13.15,1.17,12,0.11,473.00,5317.00,6640,20250424,-6.33,2875,20241209,116.35,6640,-6.33,20250424,3100,100.65,20250102,6640,-6.33,20250424,2875,116.35,20241209,1.06,Y,318160,500,46 억,,330598,N,N,0,N,00,N +20250509,091047,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6130,-120,5,-1.92,10178470,1664,2.49,6250,6250,6100,8120,4380,6250,6116.87,3.57,0,241,6656,6452,6186,5982,5716,6555,6085,46,1870,500,4250,10,1,9260901,568,12.96,1.15,12,0.02,473.00,5317.00,6640,20250424,-7.68,2875,20241209,113.22,6640,-7.68,20250424,3100,97.74,20250102,6640,-7.68,20250424,2875,113.22,20241209,1.06,Y,318160,500,46 억,,330598,N,N,0,N,00,N 20250508,161028,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6250,230,2,3.82,417323915,66677,194.80,5930,6390,5920,7820,4220,6020,6258.89,3.53,0,4651,6180,6100,5950,5870,5720,6140,5910,46,1800,500,4090,10,1,9260901,579,13.21,1.18,12,0.72,473.00,5317.00,6640,20250424,-5.87,2875,20241209,117.39,6640,-5.87,20250424,3100,101.61,20250102,6640,-5.87,20250424,2875,117.39,20241209,1.07,Y,318160,500,46 억,,326609,N,N,0,N,00,N 20250508,151041,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6250,230,2,3.82,411903055,65809,192.27,5930,6390,5920,7820,4220,6020,6259.07,3.53,0,4944,6180,6100,5950,5870,5720,6140,5910,46,1800,500,4090,10,1,9260901,579,13.21,1.18,12,0.71,473.00,5317.00,6640,20250424,-5.87,2875,20241209,117.39,6640,-5.87,20250424,3100,101.61,20250102,6640,-5.87,20250424,2875,117.39,20241209,1.07,Y,318160,500,46 억,,326609,N,N,0,N,00,N 20250508,141037,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6340,320,2,5.32,331704785,53124,155.21,5930,6390,5920,7820,4220,6020,6243.97,3.53,0,6564,6180,6100,5950,5870,5720,6140,5910,46,1800,500,4090,10,1,9260901,587,13.40,1.19,12,0.57,473.00,5317.00,6640,20250424,-4.52,2875,20241209,120.52,6640,-4.52,20250424,3100,104.52,20250102,6640,-4.52,20250424,2875,120.52,20241209,1.07,Y,318160,500,46 억,,326609,N,N,0,N,00,N diff --git a/318410/price/prices-20250501.csv b/318410/price/prices-20250501.csv index 8625070a30d5..df1ebbddd7df 100644 --- a/318410/price/prices-20250501.csv +++ b/318410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7800,10,2,0.13,50871540,6600,84.79,7810,7810,7620,10120,5460,7790,7707.74,1.45,0,-611,7963,7876,7723,7636,7483,7920,7680,28,2330,500,5290,10,1,5555243,433,10.61,0.56,12,0.12,735.00,13836.00,15980,20240712,-51.19,7120,20241209,9.55,8040,-2.99,20250117,7330,6.41,20250124,15980,-51.19,20240712,7120,9.55,20241209,4.87,Y,318410,500,27 억,,80444,N,N,0,N,00,N +20250509,151047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7660,-130,5,-1.67,29057850,3769,48.42,7810,7810,7650,10120,5460,7790,7709.70,1.45,0,-462,7963,7876,7723,7636,7483,7920,7680,28,2330,500,5290,10,1,5555243,426,10.42,0.55,12,0.07,735.00,13836.00,15980,20240712,-52.07,7120,20241209,7.58,8040,-4.73,20250117,7330,4.50,20250124,15980,-52.07,20240712,7120,7.58,20241209,4.87,Y,318410,500,27 억,,80444,N,N,0,N,00,N +20250509,141043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7700,-90,5,-1.16,24317860,3151,40.48,7810,7810,7660,10120,5460,7790,7717.51,1.45,0,-446,7963,7876,7723,7636,7483,7920,7680,28,2330,500,5290,10,1,5555243,428,10.48,0.56,12,0.06,735.00,13836.00,15980,20240712,-51.81,7120,20241209,8.15,8040,-4.23,20250117,7330,5.05,20250124,15980,-51.81,20240712,7120,8.15,20241209,4.87,Y,318410,500,27 억,,80444,N,N,0,N,00,N +20250509,131042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7670,-120,5,-1.54,20160170,2609,33.52,7810,7810,7670,10120,5460,7790,7727.16,1.45,0,-409,7963,7876,7723,7636,7483,7920,7680,28,2330,500,5290,10,1,5555243,426,10.44,0.55,12,0.05,735.00,13836.00,15980,20240712,-52.00,7120,20241209,7.72,8040,-4.60,20250117,7330,4.64,20250124,15980,-52.00,20240712,7120,7.72,20241209,4.87,Y,318410,500,27 억,,80444,N,N,0,N,00,N +20250509,121044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7700,-90,5,-1.16,15326410,1979,25.42,7810,7810,7670,10120,5460,7790,7744.52,1.45,0,-366,7963,7876,7723,7636,7483,7920,7680,28,2330,500,5290,10,1,5555243,428,10.48,0.56,12,0.04,735.00,13836.00,15980,20240712,-51.81,7120,20241209,8.15,8040,-4.23,20250117,7330,5.05,20250124,15980,-51.81,20240712,7120,8.15,20241209,4.87,Y,318410,500,27 억,,80444,N,N,0,N,00,N +20250509,111039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7690,-100,5,-1.28,14825910,1914,24.59,7810,7810,7670,10120,5460,7790,7746.03,1.45,0,-418,7963,7876,7723,7636,7483,7920,7680,28,2330,500,5290,10,1,5555243,427,10.46,0.56,12,0.03,735.00,13836.00,15980,20240712,-51.88,7120,20241209,8.01,8040,-4.35,20250117,7330,4.91,20250124,15980,-51.88,20240712,7120,8.01,20241209,4.87,Y,318410,500,27 억,,80444,N,N,0,N,00,N +20250509,101044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7680,-110,5,-1.41,13787360,1779,22.85,7810,7810,7670,10120,5460,7790,7750.06,1.45,0,-411,7963,7876,7723,7636,7483,7920,7680,28,2330,500,5290,10,1,5555243,427,10.45,0.56,12,0.03,735.00,13836.00,15980,20240712,-51.94,7120,20241209,7.87,8040,-4.48,20250117,7330,4.77,20250124,15980,-51.94,20240712,7120,7.87,20241209,4.87,Y,318410,500,27 억,,80444,N,N,0,N,00,N +20250509,091047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7770,-20,5,-0.26,9363700,1204,15.47,7810,7810,7750,10120,5460,7790,7777.16,1.45,0,-426,7963,7876,7723,7636,7483,7920,7680,28,2330,500,5290,10,1,5555243,432,10.57,0.56,12,0.02,735.00,13836.00,15980,20240712,-51.38,7120,20241209,9.13,8040,-3.36,20250117,7330,6.00,20250124,15980,-51.38,20240712,7120,9.13,20241209,4.87,Y,318410,500,27 억,,80444,N,N,0,N,00,N 20250508,161029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7790,200,2,2.64,59683730,7784,113.85,7620,7810,7570,9860,5320,7590,7666.70,1.47,0,33,7856,7722,7646,7512,7436,7685,7475,28,2270,500,5160,10,1,5555243,433,10.60,0.56,12,0.14,735.00,13836.00,15980,20240712,-51.25,7120,20241209,9.41,8040,-3.11,20250117,7330,6.28,20250124,15980,-51.25,20240712,7120,9.41,20241209,4.87,Y,318410,500,27 억,,81458,N,N,0,N,00,N 20250508,151041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7690,100,2,1.32,54861120,7161,104.74,7620,7810,7570,9860,5320,7590,7661.10,1.47,0,94,7856,7722,7646,7512,7436,7685,7475,28,2270,500,5160,10,1,5555243,427,10.46,0.56,12,0.13,735.00,13836.00,15980,20240712,-51.88,7120,20241209,8.01,8040,-4.35,20250117,7330,4.91,20250124,15980,-51.88,20240712,7120,8.01,20241209,4.87,Y,318410,500,27 억,,81458,N,N,0,N,00,N 20250508,141037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7690,100,2,1.32,49129860,6413,93.80,7620,7810,7570,9860,5320,7590,7660.98,1.47,0,-216,7856,7722,7646,7512,7436,7685,7475,28,2270,500,5160,10,1,5555243,427,10.46,0.56,12,0.12,735.00,13836.00,15980,20240712,-51.88,7120,20241209,8.01,8040,-4.35,20250117,7330,4.91,20250124,15980,-51.88,20240712,7120,8.01,20241209,4.87,Y,318410,500,27 억,,81458,N,N,0,N,00,N diff --git a/318660/price/prices-20250501.csv b/318660/price/prices-20250501.csv index a3b2cd84ce75..e48682961f46 100644 --- a/318660/price/prices-20250501.csv +++ b/318660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161036,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-305,5,-10.18,1002785,383,40.02,3000,3000,2550,3440,2550,2995,2618.24,0.00,0,0,3645,3320,2965,2640,2285,3142,2462,11,445,500,1790,5,1,2152101,58,-3.85,2690.00,12,0.02,-698.00,1.00,6800,20241031,-60.44,1811,20240426,48.54,5000,-46.20,20250103,2550,5.49,20250509,6800,-60.44,20241031,2185,23.11,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250509,151047,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-295,5,-9.85,924775,354,36.99,3000,3000,2550,3440,2550,2995,2612.36,0.00,0,0,3645,3320,2965,2640,2285,3142,2462,11,445,500,1790,5,1,2152101,58,-3.87,2700.00,12,0.02,-698.00,1.00,6800,20241031,-60.29,1811,20240426,49.09,5000,-46.00,20250103,2550,5.88,20250509,6800,-60.29,20241031,2185,23.57,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250509,141043,57,100.00,KONEX,,,N,N,N,N, ,N,2775,-220,5,-7.35,395575,153,15.99,3000,3000,2550,3440,2550,2995,2585.46,0.00,0,0,3645,3320,2965,2640,2285,3142,2462,11,445,500,1790,5,1,2152101,60,-3.98,2775.00,12,0.01,-698.00,1.00,6800,20241031,-59.19,1811,20240426,53.23,5000,-44.50,20250103,2550,8.82,20250509,6800,-59.19,20241031,2185,27.00,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250509,131042,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-195,5,-6.51,392800,152,15.88,3000,3000,2550,3440,2550,2995,2584.21,0.00,0,0,3645,3320,2965,2640,2285,3142,2462,11,445,500,1790,5,1,2152101,60,-4.01,2800.00,12,0.01,-698.00,1.00,6800,20241031,-58.82,1811,20240426,54.61,5000,-44.00,20250103,2550,9.80,20250509,6800,-58.82,20241031,2185,28.15,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250509,121044,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-195,5,-6.51,392800,152,15.88,3000,3000,2550,3440,2550,2995,2584.21,0.00,0,0,3645,3320,2965,2640,2285,3142,2462,11,445,500,1790,5,1,2152101,60,-4.01,2800.00,12,0.01,-698.00,1.00,6800,20241031,-58.82,1811,20240426,54.61,5000,-44.00,20250103,2550,9.80,20250509,6800,-58.82,20241031,2185,28.15,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250509,111039,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-195,5,-6.51,392800,152,15.88,3000,3000,2550,3440,2550,2995,2584.21,0.00,0,0,3645,3320,2965,2640,2285,3142,2462,11,445,500,1790,5,1,2152101,60,-4.01,2800.00,12,0.01,-698.00,1.00,6800,20241031,-58.82,1811,20240426,54.61,5000,-44.00,20250103,2550,9.80,20250509,6800,-58.82,20241031,2185,28.15,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250509,101044,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3645,3320,2965,2640,2285,3142,2462,11,445,500,1790,5,1,2152101,64,-4.29,2995.00,12,0.00,-698.00,1.00,6800,20241031,-55.96,1811,20240426,65.38,5000,-40.10,20250103,2610,14.75,20250508,6800,-55.96,20241031,2185,37.07,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250509,091047,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3645,3320,2965,2640,2285,3142,2462,11,445,500,1790,5,1,2152101,64,-4.29,2995.00,12,0.00,-698.00,1.00,6800,20241031,-55.96,1811,20240426,65.38,5000,-40.10,20250103,2610,14.75,20250508,6800,-55.96,20241031,2185,37.07,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N 20250508,161029,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,2796635,957,920.19,3100,3290,2610,3440,2550,2995,2922.29,0.00,0,0,3401,3197,3096,2892,2791,3147,2842,11,445,500,1790,5,1,2152101,64,-4.29,2995.00,12,0.04,-698.00,1.00,6800,20241031,-55.96,1811,20240426,65.38,5000,-40.10,20250103,2610,14.75,20250508,6800,-55.96,20241031,2185,37.07,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N 20250508,151041,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,2796635,957,920.19,3100,3290,2610,3440,2550,2995,2922.29,0.00,0,0,3401,3197,3096,2892,2791,3147,2842,11,445,500,1790,5,1,2152101,64,-4.29,2995.00,12,0.04,-698.00,1.00,6800,20241031,-55.96,1811,20240426,65.38,5000,-40.10,20250103,2610,14.75,20250508,6800,-55.96,20241031,2185,37.07,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N 20250508,141037,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,2796635,957,920.19,3100,3290,2610,3440,2550,2995,2922.29,0.00,0,0,3401,3197,3096,2892,2791,3147,2842,11,445,500,1790,5,1,2152101,64,-4.29,2995.00,12,0.04,-698.00,1.00,6800,20241031,-55.96,1811,20240426,65.38,5000,-40.10,20250103,2610,14.75,20250508,6800,-55.96,20241031,2185,37.07,20240522,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N diff --git a/319400/price/prices-20250501.csv b/319400/price/prices-20250501.csv index d252c31e5479..c0eb0fbef9e0 100644 --- a/319400/price/prices-20250501.csv +++ b/319400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161036,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4360,-40,5,-0.91,1740442486,402105,112.82,4415,4415,4270,5720,3080,4400,4328.33,3.21,0,71866,4490,4445,4385,4340,4280,4415,4310,118,1320,100,3340,5,1,117845901,5138,19.04,2.81,12,0.34,229.00,1554.00,4740,20250207,-8.02,2450,20240805,77.96,4740,-8.02,20250207,3170,37.54,20250407,4740,-8.02,20250207,2450,77.96,20240805,1.91,Y,319400,100,117 억,,3781747,N,N,16379,N,00,N +20250509,151048,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4355,-45,5,-1.02,1671452686,386283,108.38,4415,4415,4270,5720,3080,4400,4327.02,3.21,0,59035,4490,4445,4385,4340,4280,4415,4310,118,1320,100,3340,5,1,117845901,5132,19.02,2.80,12,0.33,229.00,1554.00,4740,20250207,-8.12,2450,20240805,77.76,4740,-8.12,20250207,3170,37.38,20250407,4740,-8.12,20250207,2450,77.76,20240805,1.91,Y,319400,100,117 억,,3781747,N,N,19517,N,00,N +20250509,141043,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4380,-20,5,-0.45,1479042031,342187,96.01,4415,4415,4270,5720,3080,4400,4322.32,3.21,0,45266,4490,4445,4385,4340,4280,4415,4310,118,1320,100,3340,5,1,117845901,5162,19.13,2.82,12,0.29,229.00,1554.00,4740,20250207,-7.59,2450,20240805,78.78,4740,-7.59,20250207,3170,38.17,20250407,4740,-7.59,20250207,2450,78.78,20240805,1.91,Y,319400,100,117 억,,3781747,N,N,19517,N,00,N +20250509,131042,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4330,-70,5,-1.59,1293010485,299521,84.04,4415,4415,4270,5720,3080,4400,4316.93,3.21,0,32558,4490,4445,4385,4340,4280,4415,4310,118,1320,100,3340,5,1,117845901,5103,18.91,2.79,12,0.25,229.00,1554.00,4740,20250207,-8.65,2450,20240805,76.73,4740,-8.65,20250207,3170,36.59,20250407,4740,-8.65,20250207,2450,76.73,20240805,1.91,Y,319400,100,117 억,,3781747,N,N,19517,N,00,N +20250509,121045,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4350,-50,5,-1.14,1138574175,263724,74.00,4415,4415,4270,5720,3080,4400,4317.29,3.21,0,23704,4490,4445,4385,4340,4280,4415,4310,118,1320,100,3340,5,1,117845901,5126,19.00,2.80,12,0.22,229.00,1554.00,4740,20250207,-8.23,2450,20240805,77.55,4740,-8.23,20250207,3170,37.22,20250407,4740,-8.23,20250207,2450,77.55,20240805,1.91,Y,319400,100,117 억,,3781747,N,N,19517,N,00,N +20250509,111039,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4305,-95,5,-2.16,883191430,204451,57.37,4415,4415,4270,5720,3080,4400,4319.82,3.21,0,9469,4490,4445,4385,4340,4280,4415,4310,118,1320,100,3340,5,1,117845901,5073,18.80,2.77,12,0.17,229.00,1554.00,4740,20250207,-9.18,2450,20240805,75.71,4740,-9.18,20250207,3170,35.80,20250407,4740,-9.18,20250207,2450,75.71,20240805,1.91,Y,319400,100,117 억,,3781747,N,N,19517,N,00,N +20250509,101045,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4335,-65,5,-1.48,426667245,98341,27.59,4415,4415,4315,5720,3080,4400,4338.65,3.21,0,9068,4490,4445,4385,4340,4280,4415,4310,118,1320,100,3340,5,1,117845901,5109,18.93,2.79,12,0.08,229.00,1554.00,4740,20250207,-8.54,2450,20240805,76.94,4740,-8.54,20250207,3170,36.75,20250407,4740,-8.54,20250207,2450,76.94,20240805,1.91,Y,319400,100,117 억,,3781747,N,N,19517,N,00,N +20250509,091048,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4365,-35,5,-0.80,41292720,9428,2.65,4415,4415,4350,5720,3080,4400,4379.80,3.21,0,-79,4490,4445,4385,4340,4280,4415,4310,118,1320,100,3340,5,1,117845901,5144,19.06,2.81,12,0.01,229.00,1554.00,4740,20250207,-7.91,2450,20240805,78.16,4740,-7.91,20250207,3170,37.70,20250407,4740,-7.91,20250207,2450,78.16,20240805,1.91,Y,319400,100,117 억,,3781747,N,N,19517,N,00,N 20250508,161029,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4400,5,2,0.11,1558705307,356403,73.31,4420,4430,4325,5710,3080,4395,4373.43,3.12,0,114930,4501,4447,4381,4327,4261,4475,4355,118,1315,100,3340,5,1,117845901,5185,19.21,2.83,12,0.30,229.00,1554.00,4740,20250207,-7.17,2450,20240805,79.59,4740,-7.17,20250207,3170,38.80,20250407,4740,-7.17,20250207,2450,79.59,20240805,1.94,Y,319400,100,117 억,,3680255,N,N,19517,N,00,N 20250508,151041,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4405,10,2,0.23,1494426277,341798,70.31,4420,4430,4325,5710,3080,4395,4372.25,3.12,0,109614,4501,4447,4381,4327,4261,4475,4355,118,1315,100,3340,5,1,117845901,5191,19.24,2.83,12,0.29,229.00,1554.00,4740,20250207,-7.07,2450,20240805,79.80,4740,-7.07,20250207,3170,38.96,20250407,4740,-7.07,20250207,2450,79.80,20240805,1.94,Y,319400,100,117 억,,3680255,N,N,15253,N,00,N 20250508,141037,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4430,35,2,0.80,1266495732,290192,59.69,4420,4430,4325,5710,3080,4395,4364.34,3.12,0,86739,4501,4447,4381,4327,4261,4475,4355,118,1315,100,3340,5,1,117845901,5221,19.34,2.85,12,0.25,229.00,1554.00,4740,20250207,-6.54,2450,20240805,80.82,4740,-6.54,20250207,3170,39.75,20250407,4740,-6.54,20250207,2450,80.82,20240805,1.94,Y,319400,100,117 억,,3680255,N,N,15253,N,00,N diff --git a/319660/price/prices-20250501.csv b/319660/price/prices-20250501.csv index f278ff77ba86..58729a4dfbe3 100644 --- a/319660/price/prices-20250501.csv +++ b/319660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161037,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18480,-250,5,-1.33,2223694775,120538,61.42,18800,18860,18200,24300,13120,18730,18448.08,24.42,0,-10654,19110,18920,18820,18630,18530,18870,18580,146,5570,500,13480,10,1,28966714,5353,6.76,1.13,12,0.42,2732.00,16285.00,39100,20240711,-52.74,15550,20241202,18.84,22750,-18.77,20250324,16210,14.00,20250102,39100,-52.74,20240711,15550,18.84,20241202,1.83,Y,319660,500,146 억,,7074458,N,N,11017,N,00,N +20250509,151048,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18430,-300,5,-1.60,2111059795,114432,58.30,18800,18860,18200,24300,13120,18730,18448.16,24.42,0,-13658,19110,18920,18820,18630,18530,18870,18580,146,5570,500,13480,10,1,28966714,5339,6.75,1.13,12,0.40,2732.00,16285.00,39100,20240711,-52.86,15550,20241202,18.52,22750,-18.99,20250324,16210,13.70,20250102,39100,-52.86,20240711,15550,18.52,20241202,1.83,Y,319660,500,146 억,,7074458,N,N,4580,N,00,N +20250509,141044,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18490,-240,5,-1.28,1584197945,85896,43.77,18800,18860,18200,24300,13120,18730,18443.21,24.42,0,-15656,19110,18920,18820,18630,18530,18870,18580,146,5570,500,13480,10,1,28966714,5356,6.77,1.14,12,0.30,2732.00,16285.00,39100,20240711,-52.71,15550,20241202,18.91,22750,-18.73,20250324,16210,14.07,20250102,39100,-52.71,20240711,15550,18.91,20241202,1.83,Y,319660,500,146 억,,7074458,N,N,4580,N,00,N +20250509,131042,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18470,-260,5,-1.39,1356962965,73599,37.50,18800,18860,18200,24300,13120,18730,18437.25,24.42,0,-14625,19110,18920,18820,18630,18530,18870,18580,146,5570,500,13480,10,1,28966714,5350,6.76,1.13,12,0.25,2732.00,16285.00,39100,20240711,-52.76,15550,20241202,18.78,22750,-18.81,20250324,16210,13.94,20250102,39100,-52.76,20240711,15550,18.78,20241202,1.83,Y,319660,500,146 억,,7074458,N,N,4580,N,00,N +20250509,121045,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18390,-340,5,-1.82,1175872230,63763,32.49,18800,18860,18200,24300,13120,18730,18441.29,24.42,0,-9483,19110,18920,18820,18630,18530,18870,18580,146,5570,500,13480,10,1,28966714,5327,6.73,1.13,12,0.22,2732.00,16285.00,39100,20240711,-52.97,15550,20241202,18.26,22750,-19.16,20250324,16210,13.45,20250102,39100,-52.97,20240711,15550,18.26,20241202,1.83,Y,319660,500,146 억,,7074458,N,N,4580,N,00,N +20250509,111040,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18380,-350,5,-1.87,1045407390,56675,28.88,18800,18860,18200,24300,13120,18730,18445.65,24.42,0,-6141,19110,18920,18820,18630,18530,18870,18580,146,5570,500,13480,10,1,28966714,5324,6.73,1.13,12,0.20,2732.00,16285.00,39100,20240711,-52.99,15550,20241202,18.20,22750,-19.21,20250324,16210,13.39,20250102,39100,-52.99,20240711,15550,18.20,20241202,1.83,Y,319660,500,146 억,,7074458,N,N,4580,N,00,N +20250509,101045,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18330,-400,5,-2.14,747443610,40427,20.60,18800,18860,18200,24300,13120,18730,18488.72,24.42,0,-4542,19110,18920,18820,18630,18530,18870,18580,146,5570,500,13480,10,1,28966714,5310,6.71,1.13,12,0.14,2732.00,16285.00,39100,20240711,-53.12,15550,20241202,17.88,22750,-19.43,20250324,16210,13.08,20250102,39100,-53.12,20240711,15550,17.88,20241202,1.83,Y,319660,500,146 억,,7074458,N,N,4580,N,00,N +20250509,091048,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18700,-30,5,-0.16,110972840,5919,3.02,18800,18860,18670,24300,13120,18730,18748.58,24.42,0,-2095,19110,18920,18820,18630,18530,18870,18580,146,5570,500,13480,10,1,28966714,5417,6.84,1.15,12,0.02,2732.00,16285.00,39100,20240711,-52.17,15550,20241202,20.26,22750,-17.80,20250324,16210,15.36,20250102,39100,-52.17,20240711,15550,20.26,20241202,1.83,Y,319660,500,146 억,,7074458,N,N,4580,N,00,N 20250508,161029,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18730,170,2,0.92,3665130930,194768,189.99,18760,19010,18720,24100,13000,18560,18818.06,24.34,0,21292,18800,18680,18540,18420,18280,18610,18350,146,5540,500,13360,10,1,28966714,5425,6.86,1.15,12,0.67,2732.00,16285.00,39100,20240711,-52.10,15550,20241202,20.45,22750,-17.67,20250324,16210,15.55,20250102,39100,-52.10,20240711,15550,20.45,20241202,1.87,Y,319660,500,146 억,,7051092,N,N,4580,N,00,N 20250508,151042,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18830,270,2,1.45,2833236120,150377,146.69,18760,19010,18720,24100,13000,18560,18840.89,24.34,0,5086,18800,18680,18540,18420,18280,18610,18350,146,5540,500,13360,10,1,28966714,5454,6.89,1.16,12,0.52,2732.00,16285.00,39100,20240711,-51.84,15550,20241202,21.09,22750,-17.23,20250324,16210,16.16,20250102,39100,-51.84,20240711,15550,21.09,20241202,1.87,Y,319660,500,146 억,,7051092,N,N,7093,N,00,N 20250508,141038,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18910,350,2,1.89,2534132400,134533,131.23,18760,19010,18720,24100,13000,18560,18836.51,24.34,0,10948,18800,18680,18540,18420,18280,18610,18350,146,5540,500,13360,10,1,28966714,5478,6.92,1.16,12,0.46,2732.00,16285.00,39100,20240711,-51.64,15550,20241202,21.61,22750,-16.88,20250324,16210,16.66,20250102,39100,-51.64,20240711,15550,21.61,20241202,1.87,Y,319660,500,146 억,,7051092,N,N,7093,N,00,N diff --git a/320000/price/prices-20250501.csv b/320000/price/prices-20250501.csv index 8d8079cd34bf..328cf54c21c5 100644 --- a/320000/price/prices-20250501.csv +++ b/320000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2985,-120,5,-3.86,1402087347,471554,186.23,3140,3155,2780,4035,2175,3105,2973.33,0.98,0,-16435,3368,3236,3143,3011,2918,3190,2965,28,930,100,2110,5,1,27965627,835,-3.40,2.22,12,1.69,-878.00,1342.00,5410,20240614,-44.82,2165,20240820,37.88,3335,-10.49,20250109,2165,37.88,20250221,5410,-44.82,20240614,2165,37.88,20240820,3.05,Y,320000,100,27 억,,274011,N,N,25625,N,00,N +20250509,151048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,-155,5,-4.99,1269232277,426879,168.59,3140,3155,2780,4035,2175,3105,2973.28,0.98,0,-535,3368,3236,3143,3011,2918,3190,2965,28,930,100,2110,5,1,27965627,825,-3.36,2.20,12,1.53,-878.00,1342.00,5410,20240614,-45.47,2165,20240820,36.26,3335,-11.54,20250109,2165,36.26,20250221,5410,-45.47,20240614,2165,36.26,20240820,3.05,Y,320000,100,27 억,,274011,N,N,22741,N,00,N +20250509,141044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,-95,5,-3.06,658226652,215730,85.20,3140,3155,2985,4035,2175,3105,3051.16,0.98,0,-2588,3368,3236,3143,3011,2918,3190,2965,28,930,100,2110,5,1,27965627,842,-3.43,2.24,12,0.77,-878.00,1342.00,5410,20240614,-44.36,2165,20240820,39.03,3335,-9.75,20250109,2165,39.03,20250221,5410,-44.36,20240614,2165,39.03,20240820,3.05,Y,320000,100,27 억,,274011,N,N,22741,N,00,N +20250509,131043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,-50,5,-1.61,525956012,171792,67.85,3140,3155,2985,4035,2175,3105,3061.59,0.98,0,-16100,3368,3236,3143,3011,2918,3190,2965,28,930,100,2110,5,1,27965627,854,-3.48,2.28,12,0.61,-878.00,1342.00,5410,20240614,-43.53,2165,20240820,41.11,3335,-8.40,20250109,2165,41.11,20250221,5410,-43.53,20240614,2165,41.11,20240820,3.05,Y,320000,100,27 억,,274011,N,N,22741,N,00,N +20250509,121045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,-95,5,-3.06,484222420,157962,62.38,3140,3155,2985,4035,2175,3105,3065.44,0.98,0,-9440,3368,3236,3143,3011,2918,3190,2965,28,930,100,2110,5,1,27965627,842,-3.43,2.24,12,0.56,-878.00,1342.00,5410,20240614,-44.36,2165,20240820,39.03,3335,-9.75,20250109,2165,39.03,20250221,5410,-44.36,20240614,2165,39.03,20240820,3.05,Y,320000,100,27 억,,274011,N,N,22741,N,00,N +20250509,111040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,-75,5,-2.42,362429500,117533,46.42,3140,3155,3025,4035,2175,3105,3083.64,0.98,0,3171,3368,3236,3143,3011,2918,3190,2965,28,930,100,2110,5,1,27965627,847,-3.45,2.26,12,0.42,-878.00,1342.00,5410,20240614,-43.99,2165,20240820,39.95,3335,-9.15,20250109,2165,39.95,20250221,5410,-43.99,20240614,2165,39.95,20240820,3.05,Y,320000,100,27 억,,274011,N,N,22741,N,00,N +20250509,101045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,-25,5,-0.81,298894225,96718,38.20,3140,3155,3040,4035,2175,3105,3090.37,0.98,0,4506,3368,3236,3143,3011,2918,3190,2965,28,930,100,2110,5,1,27965627,861,-3.51,2.30,12,0.35,-878.00,1342.00,5410,20240614,-43.07,2165,20240820,42.26,3335,-7.65,20250109,2165,42.26,20250221,5410,-43.07,20240614,2165,42.26,20240820,3.05,Y,320000,100,27 억,,274011,N,N,22741,N,00,N +20250509,091048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,-10,5,-0.32,9033000,2930,1.16,3140,3140,3080,4035,2175,3105,3082.94,0.98,0,-943,3368,3236,3143,3011,2918,3190,2965,28,930,100,2110,5,1,27965627,866,-3.53,2.31,12,0.01,-878.00,1342.00,5410,20240614,-42.79,2165,20240820,42.96,3335,-7.20,20250109,2165,42.96,20250221,5410,-42.79,20240614,2165,42.96,20240820,3.05,Y,320000,100,27 억,,274011,N,N,22741,N,00,N 20250508,161029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3105,25,2,0.81,804377987,253109,102.59,3125,3275,3050,4000,2160,3080,3177.99,0.79,0,33427,3373,3226,3113,2966,2853,3170,2910,28,920,100,2090,5,1,27965627,868,-3.54,2.31,12,0.91,-878.00,1342.00,5410,20240614,-42.61,2165,20240820,43.42,3335,-6.90,20250109,2165,43.42,20250221,5410,-42.61,20240614,2165,43.42,20240820,3.02,Y,320000,100,27 억,,221817,N,N,22741,N,00,N 20250508,151042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3115,35,2,1.14,738825997,231900,94.00,3125,3275,3057,4000,2160,3080,3185.97,0.79,0,40319,3373,3226,3113,2966,2853,3170,2910,28,920,100,2090,5,1,27965627,871,-3.55,2.32,12,0.83,-878.00,1342.00,5410,20240614,-42.42,2165,20240820,43.88,3335,-6.60,20250109,2165,43.88,20250221,5410,-42.42,20240614,2165,43.88,20240820,3.02,Y,320000,100,27 억,,221817,N,N,0,N,00,N 20250508,141038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,185,2,6.01,506421410,159464,64.64,3125,3265,3057,4000,2160,3080,3175.77,0.79,0,24749,3373,3226,3113,2966,2853,3170,2910,28,920,100,2090,5,1,27965627,913,-3.72,2.43,12,0.57,-878.00,1342.00,5410,20240614,-39.65,2165,20240820,50.81,3335,-2.10,20250109,2165,50.81,20250221,5410,-39.65,20240614,2165,50.81,20240820,3.02,Y,320000,100,27 억,,221817,N,N,0,N,00,N diff --git a/321260/price/prices-20250501.csv b/321260/price/prices-20250501.csv index ce11bca09131..3e018fb87ea8 100644 --- a/321260/price/prices-20250501.csv +++ b/321260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2080,-30,5,-1.42,273687235,131495,166.80,2110,2150,2050,2740,1480,2110,2081.35,1.80,0,-20418,2176,2142,2101,2067,2026,2122,2047,28,630,100,1510,5,1,28192084,586,10.45,1.40,12,0.47,199.00,1489.00,3290,20240528,-36.78,1705,20241209,21.99,2590,-19.69,20250227,2015,3.23,20250102,3290,-36.78,20240528,1705,21.99,20241209,2.54,Y,321260,100,28 억,,508051,N,N,2417,N,00,N +20250509,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2075,-35,5,-1.66,268519025,129001,163.64,2110,2150,2050,2740,1480,2110,2081.53,1.80,0,-19530,2176,2142,2101,2067,2026,2122,2047,28,630,100,1510,5,1,28192084,585,10.43,1.39,12,0.46,199.00,1489.00,3290,20240528,-36.93,1705,20241209,21.70,2590,-19.88,20250227,2015,2.98,20250102,3290,-36.93,20240528,1705,21.70,20241209,2.54,Y,321260,100,28 억,,508051,N,N,2417,N,00,N +20250509,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2080,-30,5,-1.42,263025930,126354,160.28,2110,2150,2050,2740,1480,2110,2081.66,1.80,0,-18337,2176,2142,2101,2067,2026,2122,2047,28,630,100,1510,5,1,28192084,586,10.45,1.40,12,0.45,199.00,1489.00,3290,20240528,-36.78,1705,20241209,21.99,2590,-19.69,20250227,2015,3.23,20250102,3290,-36.78,20240528,1705,21.99,20241209,2.54,Y,321260,100,28 억,,508051,N,N,2417,N,00,N +20250509,131043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,-40,5,-1.90,196555370,94118,119.39,2110,2150,2065,2740,1480,2110,2088.39,1.80,0,-21153,2176,2142,2101,2067,2026,2122,2047,28,630,100,1510,5,1,28192084,584,10.40,1.39,12,0.33,199.00,1489.00,3290,20240528,-37.08,1705,20241209,21.41,2590,-20.08,20250227,2015,2.73,20250102,3290,-37.08,20240528,1705,21.41,20241209,2.54,Y,321260,100,28 억,,508051,N,N,2417,N,00,N +20250509,121045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,-25,5,-1.18,157769900,75354,95.59,2110,2150,2070,2740,1480,2110,2093.72,1.80,0,-6072,2176,2142,2101,2067,2026,2122,2047,28,630,100,1510,5,1,28192084,588,10.48,1.40,12,0.27,199.00,1489.00,3290,20240528,-36.63,1705,20241209,22.29,2590,-19.50,20250227,2015,3.47,20250102,3290,-36.63,20240528,1705,22.29,20241209,2.54,Y,321260,100,28 억,,508051,N,N,2417,N,00,N +20250509,111040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,-25,5,-1.18,136208165,64981,82.43,2110,2150,2070,2740,1480,2110,2096.12,1.80,0,-5966,2176,2142,2101,2067,2026,2122,2047,28,630,100,1510,5,1,28192084,588,10.48,1.40,12,0.23,199.00,1489.00,3290,20240528,-36.63,1705,20241209,22.29,2590,-19.50,20250227,2015,3.47,20250102,3290,-36.63,20240528,1705,22.29,20241209,2.54,Y,321260,100,28 억,,508051,N,N,2417,N,00,N +20250509,101045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2080,-30,5,-1.42,100392820,47742,60.56,2110,2150,2075,2740,1480,2110,2102.82,1.80,0,-5181,2176,2142,2101,2067,2026,2122,2047,28,630,100,1510,5,1,28192084,586,10.45,1.40,12,0.17,199.00,1489.00,3290,20240528,-36.78,1705,20241209,21.99,2590,-19.69,20250227,2015,3.23,20250102,3290,-36.78,20240528,1705,21.99,20241209,2.54,Y,321260,100,28 억,,508051,N,N,2417,N,00,N +20250509,091048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,-5,5,-0.24,6223905,2965,3.76,2110,2110,2095,2740,1480,2110,2099.12,1.80,0,-162,2176,2142,2101,2067,2026,2122,2047,28,630,100,1510,5,1,28192084,593,10.58,1.41,12,0.01,199.00,1489.00,3290,20240528,-36.02,1705,20241209,23.46,2590,-18.73,20250227,2015,4.47,20250102,3290,-36.02,20240528,1705,23.46,20241209,2.54,Y,321260,100,28 억,,508051,N,N,2417,N,00,N 20250508,161030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-10,5,-0.47,164685725,78827,194.32,2135,2135,2060,2755,1485,2120,2089.20,1.85,0,-11694,2170,2145,2110,2085,2050,2127,2067,28,635,100,1520,5,1,28192084,595,10.60,1.42,12,0.28,199.00,1489.00,3290,20240528,-35.87,1705,20241209,23.75,2590,-18.53,20250227,2015,4.71,20250102,3290,-35.87,20240528,1705,23.75,20241209,2.54,Y,321260,100,28 억,,520513,N,N,2417,N,00,N 20250508,151042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,-25,5,-1.18,159494050,76361,188.24,2135,2135,2060,2755,1485,2120,2088.68,1.85,0,-11298,2170,2145,2110,2085,2050,2127,2067,28,635,100,1520,5,1,28192084,591,10.53,1.41,12,0.27,199.00,1489.00,3290,20240528,-36.32,1705,20241209,22.87,2590,-19.11,20250227,2015,3.97,20250102,3290,-36.32,20240528,1705,22.87,20241209,2.54,Y,321260,100,28 억,,520513,N,N,148,N,00,N 20250508,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2090,-30,5,-1.42,133620655,63982,157.72,2135,2135,2060,2755,1485,2120,2088.41,1.85,0,-6642,2170,2145,2110,2085,2050,2127,2067,28,635,100,1520,5,1,28192084,589,10.50,1.40,12,0.23,199.00,1489.00,3290,20240528,-36.47,1705,20241209,22.58,2590,-19.31,20250227,2015,3.72,20250102,3290,-36.47,20240528,1705,22.58,20241209,2.54,Y,321260,100,28 억,,520513,N,N,148,N,00,N diff --git a/321370/price/prices-20250501.csv b/321370/price/prices-20250501.csv index b1a94a2bb327..1a5b4ece5b43 100644 --- a/321370/price/prices-20250501.csv +++ b/321370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,-1,5,-0.08,172414195,140711,119.81,1241,1241,1213,1613,869,1241,1225.30,4.61,0,-4891,1259,1250,1235,1226,1211,1254,1230,211,372,500,840,1,1,42199823,523,-2.02,2.67,12,0.33,-613.00,465.00,3639,20240430,-65.92,1085,20250409,14.29,1740,-28.74,20250103,1085,14.29,20250409,4110,-69.83,20240529,1085,14.29,20250409,0.36,Y,321370,500,210 억,,1945458,N,N,23137,N,00,N +20250509,151049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1232,-9,5,-0.73,143712589,117545,100.09,1241,1241,1213,1613,869,1241,1222.62,4.61,0,-9813,1259,1250,1235,1226,1211,1254,1230,211,372,500,840,1,1,42199823,520,-2.01,2.65,12,0.28,-613.00,465.00,3639,20240430,-66.14,1085,20250409,13.55,1740,-29.20,20250103,1085,13.55,20250409,4110,-70.02,20240529,1085,13.55,20250409,0.36,Y,321370,500,210 억,,1945458,N,N,18068,N,00,N +20250509,141045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1224,-17,5,-1.37,118795126,97206,82.77,1241,1241,1213,1613,869,1241,1222.10,4.61,0,-7002,1259,1250,1235,1226,1211,1254,1230,211,372,500,840,1,1,42199823,517,-2.00,2.63,12,0.23,-613.00,465.00,3639,20240430,-66.36,1085,20250409,12.81,1740,-29.66,20250103,1085,12.81,20250409,4110,-70.22,20240529,1085,12.81,20250409,0.36,Y,321370,500,210 억,,1945458,N,N,18068,N,00,N +20250509,131043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1219,-22,5,-1.77,108830574,89050,75.82,1241,1241,1213,1613,869,1241,1222.13,4.61,0,-9037,1259,1250,1235,1226,1211,1254,1230,211,372,500,840,1,1,42199823,514,-1.99,2.62,12,0.21,-613.00,465.00,3639,20240430,-66.50,1085,20250409,12.35,1740,-29.94,20250103,1085,12.35,20250409,4110,-70.34,20240529,1085,12.35,20250409,0.36,Y,321370,500,210 억,,1945458,N,N,18068,N,00,N +20250509,121046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1218,-23,5,-1.85,82748290,67615,57.57,1241,1241,1213,1613,869,1241,1223.82,4.61,0,-16494,1259,1250,1235,1226,1211,1254,1230,211,372,500,840,1,1,42199823,514,-1.99,2.62,12,0.16,-613.00,465.00,3639,20240430,-66.53,1085,20250409,12.26,1740,-30.00,20250103,1085,12.26,20250409,4110,-70.36,20240529,1085,12.26,20250409,0.36,Y,321370,500,210 억,,1945458,N,N,18068,N,00,N +20250509,111040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1215,-26,5,-2.10,72318310,59046,50.28,1241,1241,1215,1613,869,1241,1224.78,4.61,0,-14970,1259,1250,1235,1226,1211,1254,1230,211,372,500,840,1,1,42199823,513,-1.98,2.61,12,0.14,-613.00,465.00,3639,20240430,-66.61,1085,20250409,11.98,1740,-30.17,20250103,1085,11.98,20250409,4110,-70.44,20240529,1085,11.98,20250409,0.36,Y,321370,500,210 억,,1945458,N,N,18068,N,00,N +20250509,101046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1225,-16,5,-1.29,32890964,26808,22.83,1241,1241,1221,1613,869,1241,1226.91,4.61,0,-2781,1259,1250,1235,1226,1211,1254,1230,211,372,500,840,1,1,42199823,517,-2.00,2.63,12,0.06,-613.00,465.00,3639,20240430,-66.34,1085,20250409,12.90,1740,-29.60,20250103,1085,12.90,20250409,4110,-70.19,20240529,1085,12.90,20250409,0.36,Y,321370,500,210 억,,1945458,N,N,18068,N,00,N +20250509,091049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1234,-7,5,-0.56,856658,691,0.59,1241,1241,1230,1613,869,1241,1239.74,4.61,0,245,1259,1250,1235,1226,1211,1254,1230,211,372,500,840,1,1,42199823,521,-2.01,2.65,12,0.00,-613.00,465.00,3639,20240430,-66.09,1085,20250409,13.73,1740,-29.08,20250103,1085,13.73,20250409,4110,-69.98,20240529,1085,13.73,20250409,0.36,Y,321370,500,210 억,,1945458,N,N,18068,N,00,N 20250508,161030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1241,4,2,0.32,144632048,117435,201.38,1238,1244,1220,1608,866,1237,1231.59,4.74,0,16220,1251,1243,1232,1224,1213,1248,1229,211,371,500,840,1,1,42199823,524,-2.02,2.67,12,0.28,-613.00,465.00,3639,20240430,-65.90,1085,20250409,14.38,1740,-28.68,20250103,1085,14.38,20250409,4110,-69.81,20240529,1085,14.38,20250409,0.36,Y,321370,500,210 억,,1999798,N,N,18068,N,00,N 20250508,151043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1230,-7,5,-0.57,132949559,107934,185.09,1238,1244,1220,1608,866,1237,1231.77,4.74,0,9753,1251,1243,1232,1224,1213,1248,1229,211,371,500,840,1,1,42199823,519,-2.01,2.65,12,0.26,-613.00,465.00,3639,20240430,-66.20,1085,20250409,13.36,1740,-29.31,20250103,1085,13.36,20250409,4110,-70.07,20240529,1085,13.36,20250409,0.36,Y,321370,500,210 억,,1999798,N,N,2432,N,00,N 20250508,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1237,0,3,0.00,122558711,99488,170.60,1238,1244,1220,1608,866,1237,1231.89,4.74,0,12766,1251,1243,1232,1224,1213,1248,1229,211,371,500,840,1,1,42199823,522,-2.02,2.66,12,0.24,-613.00,465.00,3639,20240430,-66.01,1085,20250409,14.01,1740,-28.91,20250103,1085,14.01,20250409,4110,-69.90,20240529,1085,14.01,20250409,0.36,Y,321370,500,210 억,,1999798,N,N,2432,N,00,N diff --git a/321550/price/prices-20250501.csv b/321550/price/prices-20250501.csv index 907768dcc560..d7306605c8a3 100644 --- a/321550/price/prices-20250501.csv +++ b/321550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6160,740,2,13.65,3568230410,603411,181.78,5420,6230,5360,7040,3800,5420,5912.18,1.21,0,2023,6126,5772,5586,5232,5046,5680,5140,134,1620,500,3680,10,1,26712231,1645,-8.53,3.45,12,2.26,-722.00,1787.00,8400,20240507,-26.67,2900,20250320,112.41,6600,-6.67,20250507,2900,112.41,20250320,7840,-21.43,20240509,2900,112.41,20250320,0.00,Y,321550,500,133 억,,322178,N,N,20427,N,00,N +20250509,151049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6020,600,2,11.07,3328910710,564392,170.03,5420,6230,5360,7040,3800,5420,5898.23,1.21,0,7802,6126,5772,5586,5232,5046,5680,5140,134,1620,500,3680,10,1,26712231,1608,-8.34,3.37,12,2.11,-722.00,1787.00,8400,20240507,-28.33,2900,20250320,107.59,6600,-8.79,20250507,2900,107.59,20250320,7840,-23.21,20240509,2900,107.59,20250320,0.00,Y,321550,500,133 억,,322178,N,N,19584,N,00,N +20250509,141045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5880,460,2,8.49,2829727535,481006,144.91,5420,6230,5360,7040,3800,5420,5882.94,1.21,0,-336,6126,5772,5586,5232,5046,5680,5140,134,1620,500,3680,10,1,26712231,1571,-8.14,3.29,12,1.80,-722.00,1787.00,8400,20240507,-30.00,2900,20250320,102.76,6600,-10.91,20250507,2900,102.76,20250320,7840,-25.00,20240509,2900,102.76,20250320,0.00,Y,321550,500,133 억,,322178,N,N,19584,N,00,N +20250509,131043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,590,2,10.89,2451420195,417246,125.70,5420,6230,5360,7040,3800,5420,5875.24,1.21,0,-18784,6126,5772,5586,5232,5046,5680,5140,134,1620,500,3680,10,1,26712231,1605,-8.32,3.36,12,1.56,-722.00,1787.00,8400,20240507,-28.45,2900,20250320,107.24,6600,-8.94,20250507,2900,107.24,20250320,7840,-23.34,20240509,2900,107.24,20250320,0.00,Y,321550,500,133 억,,322178,N,N,19584,N,00,N +20250509,121046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,590,2,10.89,1164574200,204907,61.73,5420,6030,5360,7040,3800,5420,5683.43,1.21,0,-2665,6126,5772,5586,5232,5046,5680,5140,134,1620,500,3680,10,1,26712231,1605,-8.32,3.36,12,0.77,-722.00,1787.00,8400,20240507,-28.45,2900,20250320,107.24,6600,-8.94,20250507,2900,107.24,20250320,7840,-23.34,20240509,2900,107.24,20250320,0.00,Y,321550,500,133 억,,322178,N,N,19584,N,00,N +20250509,111041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,220,2,4.06,461691585,84473,25.45,5420,5680,5360,7040,3800,5420,5465.55,1.21,0,8624,6126,5772,5586,5232,5046,5680,5140,134,1620,500,3680,10,1,26712231,1507,-7.81,3.16,12,0.32,-722.00,1787.00,8400,20240507,-32.86,2900,20250320,94.48,6600,-14.55,20250507,2900,94.48,20250320,7840,-28.06,20240509,2900,94.48,20250320,0.00,Y,321550,500,133 억,,322178,N,N,19584,N,00,N +20250509,101046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5410,-10,5,-0.18,233140825,43046,12.97,5420,5470,5360,7040,3800,5420,5416.09,1.21,0,8842,6126,5772,5586,5232,5046,5680,5140,134,1620,500,3680,10,1,26712231,1445,-7.49,3.03,12,0.16,-722.00,1787.00,8400,20240507,-35.60,2900,20250320,86.55,6600,-18.03,20250507,2900,86.55,20250320,7840,-30.99,20240509,2900,86.55,20250320,0.00,Y,321550,500,133 억,,322178,N,N,19584,N,00,N +20250509,091049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,20,2,0.37,66214130,12234,3.69,5420,5470,5360,7040,3800,5420,5412.30,1.21,0,4470,6126,5772,5586,5232,5046,5680,5140,134,1620,500,3680,10,1,26712231,1453,-7.53,3.04,12,0.05,-722.00,1787.00,8400,20240507,-35.24,2900,20250320,87.59,6600,-17.58,20250507,2900,87.59,20250320,7840,-30.61,20240509,2900,87.59,20250320,0.00,Y,321550,500,133 억,,322178,N,N,19584,N,00,N 20250508,161030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,-250,5,-4.41,1863301955,331377,12.12,5780,5940,5400,7370,3970,5670,5623.08,1.25,0,-5015,7150,6410,5860,5120,4570,6780,5490,134,1700,500,3850,10,1,26712231,1448,-7.51,3.03,12,1.24,-722.00,1787.00,8400,20240507,-35.48,2900,20250320,86.90,6600,-17.88,20250507,2900,86.90,20250320,8000,-32.25,20240508,2900,86.90,20250320,0.00,Y,321550,500,133 억,,333632,N,N,19584,N,00,N 20250508,151043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5460,-210,5,-3.70,1769289525,314098,11.49,5780,5940,5400,7370,3970,5670,5632.92,1.25,0,-2354,7150,6410,5860,5120,4570,6780,5490,134,1700,500,3850,10,1,26712231,1458,-7.56,3.06,12,1.18,-722.00,1787.00,8400,20240507,-35.00,2900,20250320,88.28,6600,-17.27,20250507,2900,88.28,20250320,8000,-31.75,20240508,2900,88.28,20250320,0.00,Y,321550,500,133 억,,333632,N,N,31490,N,00,N 20250508,141039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5480,-190,5,-3.35,1668226770,295569,10.81,5780,5940,5400,7370,3970,5670,5644.12,1.25,0,-3242,7150,6410,5860,5120,4570,6780,5490,134,1700,500,3850,10,1,26712231,1464,-7.59,3.07,12,1.11,-722.00,1787.00,8400,20240507,-34.76,2900,20250320,88.97,6600,-16.97,20250507,2900,88.97,20250320,8000,-31.50,20240508,2900,88.97,20250320,0.00,Y,321550,500,133 억,,333632,N,N,31490,N,00,N diff --git a/321820/price/prices-20250501.csv b/321820/price/prices-20250501.csv index 19a7e753b91e..9b2423aa7988 100644 --- a/321820/price/prices-20250501.csv +++ b/321820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13200,-50,5,-0.38,1416726285,107353,34.45,13140,13340,13120,17220,9280,13250,13196.88,2.75,0,-10843,13816,13532,13086,12802,12356,13675,12945,78,3970,500,9270,10,1,15591376,2058,-22.84,7.60,12,0.69,-578.00,1737.00,23000,20241106,-42.61,8930,20240805,47.82,14120,-6.52,20250107,9880,33.60,20250311,23000,-42.61,20241106,8930,47.82,20240805,0.03,Y,321820,500,77 억,,428769,N,N,4410,N,00,N +20250509,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13130,-120,5,-0.91,1367245115,103603,33.25,13140,13340,13120,17220,9280,13250,13196.95,2.75,0,-8253,13816,13532,13086,12802,12356,13675,12945,78,3970,500,9270,10,1,15591376,2047,-22.72,7.56,12,0.66,-578.00,1737.00,23000,20241106,-42.91,8930,20240805,47.03,14120,-7.01,20250107,9880,32.89,20250311,23000,-42.91,20241106,8930,47.03,20240805,0.03,Y,321820,500,77 억,,428769,N,N,9501,N,00,N +20250509,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13210,-40,5,-0.30,1249838345,94677,30.38,13140,13340,13120,17220,9280,13250,13201.06,2.75,0,-3823,13816,13532,13086,12802,12356,13675,12945,78,3970,500,9270,10,1,15591376,2060,-22.85,7.61,12,0.61,-578.00,1737.00,23000,20241106,-42.57,8930,20240805,47.93,14120,-6.44,20250107,9880,33.70,20250311,23000,-42.57,20241106,8930,47.93,20240805,0.03,Y,321820,500,77 억,,428769,N,N,9501,N,00,N +20250509,131044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13160,-90,5,-0.68,1113079905,84285,27.05,13140,13340,13120,17220,9280,13250,13206.13,2.75,0,-1118,13816,13532,13086,12802,12356,13675,12945,78,3970,500,9270,10,1,15591376,2052,-22.77,7.58,12,0.54,-578.00,1737.00,23000,20241106,-42.78,8930,20240805,47.37,14120,-6.80,20250107,9880,33.20,20250311,23000,-42.78,20241106,8930,47.37,20240805,0.03,Y,321820,500,77 억,,428769,N,N,9501,N,00,N +20250509,121046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13200,-50,5,-0.38,905351995,68512,21.99,13140,13340,13120,17220,9280,13250,13214.49,2.75,0,6372,13816,13532,13086,12802,12356,13675,12945,78,3970,500,9270,10,1,15591376,2058,-22.84,7.60,12,0.44,-578.00,1737.00,23000,20241106,-42.61,8930,20240805,47.82,14120,-6.52,20250107,9880,33.60,20250311,23000,-42.61,20241106,8930,47.82,20240805,0.03,Y,321820,500,77 억,,428769,N,N,9501,N,00,N +20250509,111041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13190,-60,5,-0.45,797550380,60346,19.37,13140,13340,13120,17220,9280,13250,13216.28,2.75,0,5327,13816,13532,13086,12802,12356,13675,12945,78,3970,500,9270,10,1,15591376,2057,-22.82,7.59,12,0.39,-578.00,1737.00,23000,20241106,-42.65,8930,20240805,47.70,14120,-6.59,20250107,9880,33.50,20250311,23000,-42.65,20241106,8930,47.70,20240805,0.03,Y,321820,500,77 억,,428769,N,N,9501,N,00,N +20250509,101046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13240,-10,5,-0.08,601224410,45500,14.60,13140,13340,13120,17220,9280,13250,13213.70,2.75,0,4242,13816,13532,13086,12802,12356,13675,12945,78,3970,500,9270,10,1,15591376,2064,-22.91,7.62,12,0.29,-578.00,1737.00,23000,20241106,-42.43,8930,20240805,48.26,14120,-6.23,20250107,9880,34.01,20250311,23000,-42.43,20241106,8930,48.26,20240805,0.03,Y,321820,500,77 억,,428769,N,N,9501,N,00,N +20250509,091049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13280,30,2,0.23,135131690,10257,3.29,13140,13280,13120,17220,9280,13250,13174.38,2.75,0,2869,13816,13532,13086,12802,12356,13675,12945,78,3970,500,9270,10,1,15591376,2071,-22.98,7.65,12,0.07,-578.00,1737.00,23000,20241106,-42.26,8930,20240805,48.71,14120,-5.95,20250107,9880,34.41,20250311,23000,-42.26,20241106,8930,48.71,20240805,0.03,Y,321820,500,77 억,,428769,N,N,9501,N,00,N 20250508,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13250,430,2,3.35,4104017385,311616,74.11,12880,13370,12640,16660,8980,12820,13170.10,3.10,0,-49330,13686,13252,12426,11992,11166,13470,12210,78,3840,500,8970,10,1,15591376,2066,-22.92,7.63,12,2.00,-578.00,1737.00,23000,20241106,-42.39,8930,20240805,48.38,14120,-6.16,20250107,9880,34.11,20250311,23000,-42.39,20241106,8930,48.38,20240805,0.02,Y,321820,500,77 억,,482916,N,N,9501,N,00,N 20250508,151043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13170,350,2,2.73,3970357055,301495,71.71,12880,13370,12640,16660,8980,12820,13168.90,3.10,0,-47095,13686,13252,12426,11992,11166,13470,12210,78,3840,500,8970,10,1,15591376,2053,-22.79,7.58,12,1.93,-578.00,1737.00,23000,20241106,-42.74,8930,20240805,47.48,14120,-6.73,20250107,9880,33.30,20250311,23000,-42.74,20241106,8930,47.48,20240805,0.02,Y,321820,500,77 억,,482916,N,N,3080,N,00,N 20250508,141039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13170,350,2,2.73,3728237790,283160,67.35,12880,13370,12640,16660,8980,12820,13166.54,3.10,0,-41859,13686,13252,12426,11992,11166,13470,12210,78,3840,500,8970,10,1,15591376,2053,-22.79,7.58,12,1.82,-578.00,1737.00,23000,20241106,-42.74,8930,20240805,47.48,14120,-6.73,20250107,9880,33.30,20250311,23000,-42.74,20241106,8930,47.48,20240805,0.02,Y,321820,500,77 억,,482916,N,N,3080,N,00,N diff --git a/322000/price/prices-20250501.csv b/322000/price/prices-20250501.csv index 3de48c10e59d..da07e53263d0 100644 --- a/322000/price/prices-20250501.csv +++ b/322000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161038,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31950,1800,2,5.97,8615775525,273776,208.09,30850,32150,30200,39150,21150,30150,31470.13,7.58,0,7144,31183,30666,29883,29366,28583,30925,29625,560,9000,5000,21700,50,1,11200000,3578,3195.00,0.97,12,2.44,10.00,33007.00,41450,20240527,-22.92,18590,20241209,71.87,32150,-0.62,20250509,19820,61.20,20250102,41450,-22.92,20240527,18590,71.87,20241209,2.79,Y,322000,5000,560 억,,848970,N,N,13128,N,00,N +20250509,151049,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31950,1800,2,5.97,8328308650,264787,201.26,30850,32150,30200,39150,21150,30150,31452.86,7.58,0,7553,31183,30666,29883,29366,28583,30925,29625,560,9000,5000,21700,50,1,11200000,3578,3195.00,0.97,12,2.36,10.00,33007.00,41450,20240527,-22.92,18590,20241209,71.87,32150,-0.62,20250509,19820,61.20,20250102,41450,-22.92,20240527,18590,71.87,20241209,2.79,Y,322000,5000,560 억,,848970,N,N,5123,N,00,N +20250509,141045,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32050,1900,2,6.30,6871320775,219211,166.62,30850,32150,30200,39150,21150,30150,31345.69,7.58,0,8287,31183,30666,29883,29366,28583,30925,29625,560,9000,5000,21700,50,1,11200000,3590,3205.00,0.97,12,1.96,10.00,33007.00,41450,20240527,-22.68,18590,20241209,72.40,32150,-0.31,20250509,19820,61.71,20250102,41450,-22.68,20240527,18590,72.40,20241209,2.79,Y,322000,5000,560 억,,848970,N,N,5123,N,00,N +20250509,131044,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31650,1500,2,4.98,4928070250,158296,120.32,30850,31650,30200,39150,21150,30150,31131.99,7.58,0,7362,31183,30666,29883,29366,28583,30925,29625,560,9000,5000,21700,50,1,11200000,3545,3165.00,0.96,12,1.41,10.00,33007.00,41450,20240527,-23.64,18590,20241209,70.25,31650,0.00,20250509,19820,59.69,20250102,41450,-23.64,20240527,18590,70.25,20241209,2.79,Y,322000,5000,560 억,,848970,N,N,5123,N,00,N +20250509,121046,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31550,1400,2,4.64,4309196675,138665,105.40,30850,31650,30200,39150,21150,30150,31076.31,7.58,0,6070,31183,30666,29883,29366,28583,30925,29625,560,9000,5000,21700,50,1,11200000,3534,3155.00,0.96,12,1.24,10.00,33007.00,41450,20240527,-23.88,18590,20241209,69.71,31650,-0.32,20250509,19820,59.18,20250102,41450,-23.88,20240527,18590,69.71,20241209,2.79,Y,322000,5000,560 억,,848970,N,N,5123,N,00,N +20250509,111041,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31200,1050,2,3.48,3384877000,109338,83.11,30850,31550,30200,39150,21150,30150,30957.92,7.58,0,2597,31183,30666,29883,29366,28583,30925,29625,560,9000,5000,21700,50,1,11200000,3494,3120.00,0.95,12,0.98,10.00,33007.00,41450,20240527,-24.73,18590,20241209,67.83,31550,-1.11,20250509,19820,57.42,20250102,41450,-24.73,20240527,18590,67.83,20241209,2.79,Y,322000,5000,560 억,,848970,N,N,5123,N,00,N +20250509,101046,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30750,600,2,1.99,1414961800,46275,35.17,30850,30950,30200,39150,21150,30150,30577.24,7.58,0,764,31183,30666,29883,29366,28583,30925,29625,560,9000,5000,21700,50,1,11200000,3444,3075.00,0.93,12,0.41,10.00,33007.00,41450,20240527,-25.81,18590,20241209,65.41,30950,-0.65,20250509,19820,55.15,20250102,41450,-25.81,20240527,18590,65.41,20241209,2.79,Y,322000,5000,560 억,,848970,N,N,5123,N,00,N +20250509,091049,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30600,450,2,1.49,432172000,14054,10.68,30850,30900,30350,39150,21150,30150,30750.82,7.58,0,-4939,31183,30666,29883,29366,28583,30925,29625,560,9000,5000,21700,50,1,11200000,3427,3060.00,0.93,12,0.13,10.00,33007.00,41450,20240527,-26.18,18590,20241209,64.60,30900,-0.97,20250509,19820,54.39,20250102,41450,-26.18,20240527,18590,64.60,20241209,2.79,Y,322000,5000,560 억,,848970,N,N,5123,N,00,N 20250508,161031,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30150,950,2,3.25,3921284425,131566,167.50,29450,30400,29100,37950,20450,29200,29804.62,7.58,0,6146,30200,29700,28900,28400,27600,29950,28650,560,8750,5000,21020,50,1,11200000,3377,3015.00,0.91,12,1.17,10.00,33007.00,41450,20240527,-27.26,18590,20241209,62.18,30850,-2.27,20250227,19820,52.12,20250102,41450,-27.26,20240527,18590,62.18,20241209,2.82,Y,322000,5000,560 억,,848718,N,N,5123,N,00,N 20250508,151043,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30200,1000,2,3.42,3656488650,122787,156.32,29450,30400,29100,37950,20450,29200,29779.12,7.58,0,3219,30200,29700,28900,28400,27600,29950,28650,560,8750,5000,21020,50,1,11200000,3382,3020.00,0.91,12,1.10,10.00,33007.00,41450,20240527,-27.14,18590,20241209,62.45,30850,-2.11,20250227,19820,52.37,20250102,41450,-27.14,20240527,18590,62.45,20241209,2.82,Y,322000,5000,560 억,,848718,N,N,4700,N,00,N 20250508,141039,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30100,900,2,3.08,2895695525,97569,124.22,29450,30300,29100,37950,20450,29200,29678.44,7.58,0,2694,30200,29700,28900,28400,27600,29950,28650,560,8750,5000,21020,50,1,11200000,3371,3010.00,0.91,12,0.87,10.00,33007.00,41450,20240527,-27.38,18590,20241209,61.92,30850,-2.43,20250227,19820,51.87,20250102,41450,-27.38,20240527,18590,61.92,20241209,2.82,Y,322000,5000,560 억,,848718,N,N,4700,N,00,N diff --git a/322180/price/prices-20250501.csv b/322180/price/prices-20250501.csv index 0e26ee4d39ee..1a4a6558805e 100644 --- a/322180/price/prices-20250501.csv +++ b/322180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-90,5,-1.73,234101560,45488,173.83,5210,5220,5100,6770,3650,5210,5146.46,0.80,0,-5384,5523,5366,5243,5086,4963,5305,5025,21,1560,100,3640,10,1,20921984,1071,-43.03,2.89,12,0.22,-119.00,1771.00,8640,20240723,-40.74,4400,20241209,16.36,6570,-22.07,20250306,4770,7.34,20250407,8640,-40.74,20240723,4400,16.36,20241209,0.10,Y,322180,100,20 억,,167192,N,N,1473,N,00,N +20250509,151050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-70,5,-1.34,229630160,44615,170.49,5210,5220,5100,6770,3650,5210,5146.93,0.80,0,-5279,5523,5366,5243,5086,4963,5305,5025,21,1560,100,3640,10,1,20921984,1075,-43.19,2.90,12,0.21,-119.00,1771.00,8640,20240723,-40.51,4400,20241209,16.82,6570,-21.77,20250306,4770,7.76,20250407,8640,-40.51,20240723,4400,16.82,20241209,0.10,Y,322180,100,20 억,,167192,N,N,765,N,00,N +20250509,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-60,5,-1.15,199452340,38721,147.97,5210,5220,5100,6770,3650,5210,5151.01,0.80,0,-5451,5523,5366,5243,5086,4963,5305,5025,21,1560,100,3640,10,1,20921984,1077,-43.28,2.91,12,0.19,-119.00,1771.00,8640,20240723,-40.39,4400,20241209,17.05,6570,-21.61,20250306,4770,7.97,20250407,8640,-40.39,20240723,4400,17.05,20241209,0.10,Y,322180,100,20 억,,167192,N,N,765,N,00,N +20250509,131044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-70,5,-1.34,185295770,35964,137.44,5210,5220,5100,6770,3650,5210,5152.26,0.80,0,-4865,5523,5366,5243,5086,4963,5305,5025,21,1560,100,3640,10,1,20921984,1075,-43.19,2.90,12,0.17,-119.00,1771.00,8640,20240723,-40.51,4400,20241209,16.82,6570,-21.77,20250306,4770,7.76,20250407,8640,-40.51,20240723,4400,16.82,20241209,0.10,Y,322180,100,20 억,,167192,N,N,765,N,00,N +20250509,121047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-60,5,-1.15,173456270,33660,128.63,5210,5220,5100,6770,3650,5210,5153.19,0.80,0,-4032,5523,5366,5243,5086,4963,5305,5025,21,1560,100,3640,10,1,20921984,1077,-43.28,2.91,12,0.16,-119.00,1771.00,8640,20240723,-40.39,4400,20241209,17.05,6570,-21.61,20250306,4770,7.97,20250407,8640,-40.39,20240723,4400,17.05,20241209,0.10,Y,322180,100,20 억,,167192,N,N,765,N,00,N +20250509,111042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-90,5,-1.73,168527440,32700,124.96,5210,5220,5100,6770,3650,5210,5153.74,0.80,0,-3703,5523,5366,5243,5086,4963,5305,5025,21,1560,100,3640,10,1,20921984,1071,-43.03,2.89,12,0.16,-119.00,1771.00,8640,20240723,-40.74,4400,20241209,16.36,6570,-22.07,20250306,4770,7.34,20250407,8640,-40.74,20240723,4400,16.36,20241209,0.10,Y,322180,100,20 억,,167192,N,N,765,N,00,N +20250509,101047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-20,5,-0.38,120833630,23395,89.40,5210,5220,5130,6770,3650,5210,5164.93,0.80,0,-3305,5523,5366,5243,5086,4963,5305,5025,21,1560,100,3640,10,1,20921984,1086,-43.61,2.93,12,0.11,-119.00,1771.00,8640,20240723,-39.93,4400,20241209,17.95,6570,-21.00,20250306,4770,8.81,20250407,8640,-39.93,20240723,4400,17.95,20241209,0.10,Y,322180,100,20 억,,167192,N,N,765,N,00,N +20250509,091050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,10,2,0.19,1295870,249,0.95,5210,5220,5180,6770,3650,5210,5204.30,0.80,0,-186,5523,5366,5243,5086,4963,5305,5025,21,1560,100,3640,10,1,20921984,1092,-43.87,2.95,12,0.00,-119.00,1771.00,8640,20240723,-39.58,4400,20241209,18.64,6570,-20.55,20250306,4770,9.43,20250407,8640,-39.58,20240723,4400,18.64,20241209,0.10,Y,322180,100,20 억,,167192,N,N,765,N,00,N 20250508,161031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-30,5,-0.57,136300975,26108,100.24,5240,5400,5120,6810,3670,5240,5220.66,0.78,0,3896,5393,5316,5193,5116,4993,5355,5155,21,1570,100,3660,10,1,20921984,1090,-43.78,2.94,12,0.12,-119.00,1771.00,8640,20240723,-39.70,4400,20241209,18.41,6570,-20.70,20250306,4770,9.22,20250407,8640,-39.70,20240723,4400,18.41,20241209,0.09,Y,322180,100,20 억,,163693,N,N,765,N,00,N 20250508,151044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-30,5,-0.57,129980415,24892,95.57,5240,5400,5120,6810,3670,5240,5221.77,0.78,0,4186,5393,5316,5193,5116,4993,5355,5155,21,1570,100,3660,10,1,20921984,1090,-43.78,2.94,12,0.12,-119.00,1771.00,8640,20240723,-39.70,4400,20241209,18.41,6570,-20.70,20250306,4770,9.22,20250407,8640,-39.70,20240723,4400,18.41,20241209,0.09,Y,322180,100,20 억,,163693,N,N,1043,N,00,N 20250508,141039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,-10,5,-0.19,109673625,20987,80.58,5240,5400,5120,6810,3670,5240,5225.79,0.78,0,3863,5393,5316,5193,5116,4993,5355,5155,21,1570,100,3660,10,1,20921984,1094,-43.95,2.95,12,0.10,-119.00,1771.00,8640,20240723,-39.47,4400,20241209,18.86,6570,-20.40,20250306,4770,9.64,20250407,8640,-39.47,20240723,4400,18.86,20241209,0.09,Y,322180,100,20 억,,163693,N,N,1043,N,00,N diff --git a/322310/price/prices-20250501.csv b/322310/price/prices-20250501.csv index b7f4a22de313..37f285598c0f 100644 --- a/322310/price/prices-20250501.csv +++ b/322310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22500,-300,5,-1.32,435414200,19308,102.88,22950,23100,22250,29600,16000,22800,22550.97,0.00,0,1583,23833,23316,22983,22466,22133,23150,22300,47,6800,500,15500,50,1,9366542,2107,35.66,2.96,12,0.21,631.00,7614.00,32100,20240516,-29.91,13180,20241115,70.71,26400,-14.77,20250219,16090,39.84,20250102,32100,-29.91,20240516,13180,70.71,20241115,1.53,Y,322310,500,46 억,,0,N,N,2099,N,00,N +20250509,151050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22500,-300,5,-1.32,410152150,18184,96.89,22950,23100,22250,29600,16000,22800,22555.66,0.00,0,994,23833,23316,22983,22466,22133,23150,22300,47,6800,500,15500,50,1,9366542,2107,35.66,2.96,12,0.19,631.00,7614.00,32100,20240516,-29.91,13180,20241115,70.71,26400,-14.77,20250219,16090,39.84,20250102,32100,-29.91,20240516,13180,70.71,20241115,1.53,Y,322310,500,46 억,,0,N,N,2629,N,00,N +20250509,141046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22450,-350,5,-1.54,329492500,14596,77.77,22950,23100,22250,29600,16000,22800,22574.16,0.00,0,67,23833,23316,22983,22466,22133,23150,22300,47,6800,500,15500,50,1,9366542,2103,35.58,2.95,12,0.16,631.00,7614.00,32100,20240516,-30.06,13180,20241115,70.33,26400,-14.96,20250219,16090,39.53,20250102,32100,-30.06,20240516,13180,70.33,20241115,1.53,Y,322310,500,46 억,,0,N,N,2629,N,00,N +20250509,131045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22500,-300,5,-1.32,270970900,11990,63.89,22950,23100,22250,29600,16000,22800,22599.74,0.00,0,84,23833,23316,22983,22466,22133,23150,22300,47,6800,500,15500,50,1,9366542,2107,35.66,2.96,12,0.13,631.00,7614.00,32100,20240516,-29.91,13180,20241115,70.71,26400,-14.77,20250219,16090,39.84,20250102,32100,-29.91,20240516,13180,70.71,20241115,1.53,Y,322310,500,46 억,,0,N,N,2629,N,00,N +20250509,121047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22450,-350,5,-1.54,237668050,10503,55.96,22950,23100,22250,29600,16000,22800,22628.59,0.00,0,549,23833,23316,22983,22466,22133,23150,22300,47,6800,500,15500,50,1,9366542,2103,35.58,2.95,12,0.11,631.00,7614.00,32100,20240516,-30.06,13180,20241115,70.33,26400,-14.96,20250219,16090,39.53,20250102,32100,-30.06,20240516,13180,70.33,20241115,1.53,Y,322310,500,46 억,,0,N,N,2629,N,00,N +20250509,111042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22400,-400,5,-1.75,195061700,8600,45.82,22950,23100,22250,29600,16000,22800,22681.59,0.00,0,1365,23833,23316,22983,22466,22133,23150,22300,47,6800,500,15500,50,1,9366542,2098,35.50,2.94,12,0.09,631.00,7614.00,32100,20240516,-30.22,13180,20241115,69.95,26400,-15.15,20250219,16090,39.22,20250102,32100,-30.22,20240516,13180,69.95,20241115,1.53,Y,322310,500,46 억,,0,N,N,2629,N,00,N +20250509,101047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22700,-100,5,-0.44,90140900,3955,21.07,22950,23100,22600,29600,16000,22800,22791.63,0.00,0,-127,23833,23316,22983,22466,22133,23150,22300,47,6800,500,15500,50,1,9366542,2126,35.97,2.98,12,0.04,631.00,7614.00,32100,20240516,-29.28,13180,20241115,72.23,26400,-14.02,20250219,16090,41.08,20250102,32100,-29.28,20240516,13180,72.23,20241115,1.53,Y,322310,500,46 억,,0,N,N,2629,N,00,N +20250509,091050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23000,200,2,0.88,15366400,671,3.58,22950,23100,22850,29600,16000,22800,22900.75,0.00,0,123,23833,23316,22983,22466,22133,23150,22300,47,6800,500,15500,50,1,9366542,2154,36.45,3.02,12,0.01,631.00,7614.00,32100,20240516,-28.35,13180,20241115,74.51,26400,-12.88,20250219,16090,42.95,20250102,32100,-28.35,20240516,13180,74.51,20241115,1.53,Y,322310,500,46 억,,0,N,N,2629,N,00,N 20250508,161031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22800,-150,5,-0.65,430844800,18768,86.12,23250,23500,22650,29800,16100,22950,22956.35,0.00,0,-1,23716,23332,22866,22482,22016,23525,22675,47,6850,500,15600,50,1,9366542,2136,36.13,2.99,12,0.20,631.00,7614.00,32100,20240516,-28.97,13180,20241115,72.99,26400,-13.64,20250219,16090,41.70,20250102,32100,-28.97,20240516,13180,72.99,20241115,1.55,Y,322310,500,46 억,,0,N,N,2629,N,00,N 20250508,151044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22800,-150,5,-0.65,418822200,18241,83.70,23250,23500,22650,29800,16100,22950,22960.49,0.00,0,183,23716,23332,22866,22482,22016,23525,22675,47,6850,500,15600,50,1,9366542,2136,36.13,2.99,12,0.19,631.00,7614.00,32100,20240516,-28.97,13180,20241115,72.99,26400,-13.64,20250219,16090,41.70,20250102,32100,-28.97,20240516,13180,72.99,20241115,1.55,Y,322310,500,46 억,,0,N,N,1675,N,00,N 20250508,141040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22850,-100,5,-0.44,335024125,14571,66.86,23250,23500,22700,29800,16100,22950,22992.55,0.00,0,-909,23716,23332,22866,22482,22016,23525,22675,47,6850,500,15600,50,1,9366542,2140,36.21,3.00,12,0.16,631.00,7614.00,32100,20240516,-28.82,13180,20241115,73.37,26400,-13.45,20250219,16090,42.01,20250102,32100,-28.82,20240516,13180,73.37,20241115,1.55,Y,322310,500,46 억,,0,N,N,1675,N,00,N diff --git a/322510/price/prices-20250501.csv b/322510/price/prices-20250501.csv index b736acaf44a0..e9f8eb7eebd5 100644 --- a/322510/price/prices-20250501.csv +++ b/322510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,-160,5,-2.18,578963135,80267,63.91,7350,7450,7080,9550,5150,7350,7212.97,1.60,0,-22979,7676,7512,7386,7222,7096,7595,7305,26,2200,100,5140,10,1,25528892,1836,-11.77,3.72,12,0.31,-611.00,1935.00,14091,20240625,-48.97,5800,20250409,23.97,9700,-25.88,20250107,5800,23.97,20250409,18280,-60.67,20240625,5800,23.97,20250409,0.00,Y,322510,100,25 억,,407582,N,N,17611,N,00,N +20250509,151050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-150,5,-2.04,567064635,78613,62.59,7350,7450,7080,9550,5150,7350,7213.37,1.60,0,-23165,7676,7512,7386,7222,7096,7595,7305,26,2200,100,5140,10,1,25528892,1838,-11.78,3.72,12,0.31,-611.00,1935.00,14091,20240625,-48.90,5800,20250409,24.14,9700,-25.77,20250107,5800,24.14,20250409,18280,-60.61,20240625,5800,24.14,20250409,0.00,Y,322510,100,25 억,,407582,N,N,11110,N,00,N +20250509,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,-220,5,-2.99,502521745,69624,55.43,7350,7450,7080,9550,5150,7350,7217.65,1.60,0,-21968,7676,7512,7386,7222,7096,7595,7305,26,2200,100,5140,10,1,25528892,1820,-11.67,3.68,12,0.27,-611.00,1935.00,14091,20240625,-49.40,5800,20250409,22.93,9700,-26.49,20250107,5800,22.93,20250409,18280,-61.00,20240625,5800,22.93,20250409,0.00,Y,322510,100,25 억,,407582,N,N,11110,N,00,N +20250509,131045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,-220,5,-2.99,401706925,55438,44.14,7350,7450,7100,9550,5150,7350,7246.06,1.60,0,-21483,7676,7512,7386,7222,7096,7595,7305,26,2200,100,5140,10,1,25528892,1820,-11.67,3.68,12,0.22,-611.00,1935.00,14091,20240625,-49.40,5800,20250409,22.93,9700,-26.49,20250107,5800,22.93,20250409,18280,-61.00,20240625,5800,22.93,20250409,0.00,Y,322510,100,25 억,,407582,N,N,11110,N,00,N +20250509,121047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,-180,5,-2.45,291087435,39956,31.81,7350,7450,7150,9550,5150,7350,7285.20,1.60,0,-12648,7676,7512,7386,7222,7096,7595,7305,26,2200,100,5140,10,1,25528892,1830,-11.73,3.71,12,0.16,-611.00,1935.00,14091,20240625,-49.12,5800,20250409,23.62,9700,-26.08,20250107,5800,23.62,20250409,18280,-60.78,20240625,5800,23.62,20250409,0.00,Y,322510,100,25 억,,407582,N,N,11110,N,00,N +20250509,111042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-100,5,-1.36,194895925,26596,21.18,7350,7450,7200,9550,5150,7350,7328.02,1.60,0,-10685,7676,7512,7386,7222,7096,7595,7305,26,2200,100,5140,10,1,25528892,1851,-11.87,3.75,12,0.10,-611.00,1935.00,14091,20240625,-48.55,5800,20250409,25.00,9700,-25.26,20250107,5800,25.00,20250409,18280,-60.34,20240625,5800,25.00,20250409,0.00,Y,322510,100,25 억,,407582,N,N,11110,N,00,N +20250509,101047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,0,3,0.00,126017785,17137,13.64,7350,7450,7290,9550,5150,7350,7353.55,1.60,0,-6664,7676,7512,7386,7222,7096,7595,7305,26,2200,100,5140,10,1,25528892,1876,-12.03,3.80,12,0.07,-611.00,1935.00,14091,20240625,-47.84,5800,20250409,26.72,9700,-24.23,20250107,5800,26.72,20250409,18280,-59.79,20240625,5800,26.72,20250409,0.00,Y,322510,100,25 억,,407582,N,N,11110,N,00,N +20250509,091050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,30,2,0.41,20392090,2759,2.20,7350,7450,7350,9550,5150,7350,7391.12,1.60,0,-1870,7676,7512,7386,7222,7096,7595,7305,26,2200,100,5140,10,1,25528892,1884,-12.08,3.81,12,0.01,-611.00,1935.00,14091,20240625,-47.63,5800,20250409,27.24,9700,-23.92,20250107,5800,27.24,20250409,18280,-59.63,20240625,5800,27.24,20250409,0.00,Y,322510,100,25 억,,407582,N,N,11110,N,00,N 20250508,161031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,60,2,0.82,936682315,125596,214.11,7330,7550,7260,9470,5110,7290,7457.90,1.55,0,17498,7476,7382,7196,7102,6916,7430,7150,26,2180,100,5100,10,1,25528892,1876,-12.03,3.80,12,0.49,-611.00,1935.00,14091,20240625,-47.84,5800,20250409,26.72,9700,-24.23,20250107,5800,26.72,20250409,18280,-59.79,20240625,5800,26.72,20250409,0.00,Y,322510,100,25 억,,396456,N,N,11110,N,00,N 20250508,151044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,80,2,1.10,902933845,121006,206.28,7330,7550,7260,9470,5110,7290,7461.89,1.55,0,17963,7476,7382,7196,7102,6916,7430,7150,26,2180,100,5100,10,1,25528892,1881,-12.06,3.81,12,0.47,-611.00,1935.00,14091,20240625,-47.70,5800,20250409,27.07,9700,-24.02,20250107,5800,27.07,20250409,18280,-59.68,20240625,5800,27.07,20250409,0.00,Y,322510,100,25 억,,396456,N,N,3815,N,00,N 20250508,141040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,100,2,1.37,774004315,103529,176.49,7330,7550,7260,9470,5110,7290,7476.21,1.55,0,12759,7476,7382,7196,7102,6916,7430,7150,26,2180,100,5100,10,1,25528892,1887,-12.09,3.82,12,0.41,-611.00,1935.00,14091,20240625,-47.56,5800,20250409,27.41,9700,-23.81,20250107,5800,27.41,20250409,18280,-59.57,20240625,5800,27.41,20250409,0.00,Y,322510,100,25 억,,396456,N,N,3815,N,00,N diff --git a/322780/price/prices-20250501.csv b/322780/price/prices-20250501.csv index b6919779a344..651c5655c30d 100644 --- a/322780/price/prices-20250501.csv +++ b/322780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161039,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1080,11,2,1.03,113003927,106426,72.61,1110,1110,1047,1389,749,1069,1061.65,2.66,0,-23220,1104,1086,1058,1040,1012,1095,1049,38,320,100,640,1,1,37932613,410,-1.64,1.21,12,0.28,-659.00,892.00,1720,20240513,-37.21,661,20240906,63.39,1200,-10.00,20250411,711,51.90,20250102,1720,-37.21,20240513,661,63.39,20240906,1.05,Y,322780,100,37 억,,1009056,N,N,0,N,00,N +20250509,151050,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1069,0,3,0.00,101259079,95553,65.19,1110,1110,1047,1389,749,1069,1059.72,2.66,0,-22919,1104,1086,1058,1040,1012,1095,1049,38,320,100,640,1,1,37932613,405,-1.62,1.20,12,0.25,-659.00,892.00,1720,20240513,-37.85,661,20240906,61.72,1200,-10.92,20250411,711,50.35,20250102,1720,-37.85,20240513,661,61.72,20240906,1.05,Y,322780,100,37 억,,1009056,N,N,0,N,00,N +20250509,141046,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1053,-16,5,-1.50,53428932,50492,34.45,1110,1110,1047,1389,749,1069,1058.17,2.66,0,-17619,1104,1086,1058,1040,1012,1095,1049,38,320,100,640,1,1,37932613,399,-1.60,1.18,12,0.13,-659.00,892.00,1720,20240513,-38.78,661,20240906,59.30,1200,-12.25,20250411,711,48.10,20250102,1720,-38.78,20240513,661,59.30,20240906,1.05,Y,322780,100,37 억,,1009056,N,N,0,N,00,N +20250509,131045,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1054,-15,5,-1.40,46842095,44237,30.18,1110,1110,1047,1389,749,1069,1058.89,2.66,0,-13187,1104,1086,1058,1040,1012,1095,1049,38,320,100,640,1,1,37932613,400,-1.60,1.18,12,0.12,-659.00,892.00,1720,20240513,-38.72,661,20240906,59.46,1200,-12.17,20250411,711,48.24,20250102,1720,-38.72,20240513,661,59.46,20240906,1.05,Y,322780,100,37 억,,1009056,N,N,0,N,00,N +20250509,121048,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1060,-9,5,-0.84,45726817,43180,29.46,1110,1110,1047,1389,749,1069,1058.98,2.66,0,-12495,1104,1086,1058,1040,1012,1095,1049,38,320,100,640,1,1,37932613,402,-1.61,1.19,12,0.11,-659.00,892.00,1720,20240513,-38.37,661,20240906,60.36,1200,-11.67,20250411,711,49.09,20250102,1720,-38.37,20240513,661,60.36,20240906,1.05,Y,322780,100,37 억,,1009056,N,N,0,N,00,N +20250509,111042,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1051,-18,5,-1.68,41859682,39508,26.96,1110,1110,1047,1389,749,1069,1059.52,2.66,0,-14954,1104,1086,1058,1040,1012,1095,1049,38,320,100,640,1,1,37932613,399,-1.59,1.18,12,0.10,-659.00,892.00,1720,20240513,-38.90,661,20240906,59.00,1200,-12.42,20250411,711,47.82,20250102,1720,-38.90,20240513,661,59.00,20240906,1.05,Y,322780,100,37 억,,1009056,N,N,0,N,00,N +20250509,101047,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1062,-7,5,-0.65,29074419,27392,18.69,1110,1110,1047,1389,749,1069,1061.42,2.66,0,-13317,1104,1086,1058,1040,1012,1095,1049,38,320,100,640,1,1,37932613,403,-1.61,1.19,12,0.07,-659.00,892.00,1720,20240513,-38.26,661,20240906,60.67,1200,-11.50,20250411,711,49.37,20250102,1720,-38.26,20240513,661,60.67,20240906,1.05,Y,322780,100,37 억,,1009056,N,N,0,N,00,N +20250509,091050,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1063,-6,5,-0.56,3182032,2982,2.03,1110,1110,1058,1389,749,1069,1067.08,2.66,0,-2577,1104,1086,1058,1040,1012,1095,1049,38,320,100,640,1,1,37932613,403,-1.61,1.19,12,0.01,-659.00,892.00,1720,20240513,-38.20,661,20240906,60.82,1200,-11.42,20250411,711,49.51,20250102,1720,-38.20,20240513,661,60.82,20240906,1.05,Y,322780,100,37 억,,1009056,N,N,0,N,00,N 20250508,161032,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1069,37,2,3.59,154928210,146565,109.07,1030,1076,1030,1341,723,1032,1057.06,2.58,0,37657,1058,1044,1022,1008,986,1052,1016,38,309,100,610,1,1,37932613,405,-1.62,1.20,12,0.39,-659.00,892.00,1720,20240513,-37.85,661,20240906,61.72,1200,-10.92,20250411,711,50.35,20250102,1720,-37.85,20240513,661,61.72,20240906,1.06,Y,322780,100,37 억,,979284,N,N,0,N,00,N 20250508,151044,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1070,38,2,3.68,154161089,145847,108.54,1030,1076,1030,1341,723,1032,1057.01,2.58,0,37964,1058,1044,1022,1008,986,1052,1016,38,309,100,610,1,1,37932613,406,-1.62,1.20,12,0.38,-659.00,892.00,1720,20240513,-37.79,661,20240906,61.88,1200,-10.83,20250411,711,50.49,20250102,1720,-37.79,20240513,661,61.88,20240906,1.06,Y,322780,100,37 억,,979284,N,N,0,N,00,N 20250508,141040,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1068,36,2,3.49,103563143,98359,73.20,1030,1075,1030,1341,723,1032,1052.91,2.58,0,34755,1058,1044,1022,1008,986,1052,1016,38,309,100,610,1,1,37932613,405,-1.62,1.20,12,0.26,-659.00,892.00,1720,20240513,-37.91,661,20240906,61.57,1200,-11.00,20250411,711,50.21,20250102,1720,-37.91,20240513,661,61.57,20240906,1.06,Y,322780,100,37 억,,979284,N,N,0,N,00,N diff --git a/322970/price/prices-20250501.csv b/322970/price/prices-20250501.csv index e7e92465f174..ae662662a025 100644 --- a/322970/price/prices-20250501.csv +++ b/322970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161039,57,100.00,KONEX,,,N,N,N,N, ,N,2080,-80,5,-3.70,8267910,4023,1726.61,2190,2190,2010,2480,1840,2160,2055.16,0.00,0,0,2233,2196,2123,2086,2013,2215,2105,50,320,500,1330,5,1,10051978,209,-4.05,6.32,12,0.04,-513.00,329.00,3090,20241104,-32.69,1350,20240703,54.07,2600,-20.00,20250109,2000,4.00,20250224,3090,-32.69,20241104,1350,54.07,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250509,151051,57,100.00,KONEX,,,N,N,N,N, ,N,2080,-80,5,-3.70,8267910,4023,1726.61,2190,2190,2010,2480,1840,2160,2055.16,0.00,0,0,2233,2196,2123,2086,2013,2215,2105,50,320,500,1330,5,1,10051978,209,-4.05,6.32,12,0.04,-513.00,329.00,3090,20241104,-32.69,1350,20240703,54.07,2600,-20.00,20250109,2000,4.00,20250224,3090,-32.69,20241104,1350,54.07,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250509,141047,57,100.00,KONEX,,,N,N,N,N, ,N,2080,-80,5,-3.70,8247200,4013,1722.32,2190,2190,2010,2480,1840,2160,2055.12,0.00,0,0,2233,2196,2123,2086,2013,2215,2105,50,320,500,1330,5,1,10051978,209,-4.05,6.32,12,0.04,-513.00,329.00,3090,20241104,-32.69,1350,20240703,54.07,2600,-20.00,20250109,2000,4.00,20250224,3090,-32.69,20241104,1350,54.07,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250509,131045,57,100.00,KONEX,,,N,N,N,N, ,N,2080,-80,5,-3.70,8247200,4013,1722.32,2190,2190,2010,2480,1840,2160,2055.12,0.00,0,0,2233,2196,2123,2086,2013,2215,2105,50,320,500,1330,5,1,10051978,209,-4.05,6.32,12,0.04,-513.00,329.00,3090,20241104,-32.69,1350,20240703,54.07,2600,-20.00,20250109,2000,4.00,20250224,3090,-32.69,20241104,1350,54.07,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250509,121048,57,100.00,KONEX,,,N,N,N,N, ,N,2085,-75,5,-3.47,6170960,3010,1291.85,2190,2190,2010,2480,1840,2160,2050.15,0.00,0,0,2233,2196,2123,2086,2013,2215,2105,50,320,500,1330,5,1,10051978,210,-4.06,6.34,12,0.03,-513.00,329.00,3090,20241104,-32.52,1350,20240703,54.44,2600,-19.81,20250109,2000,4.25,20250224,3090,-32.52,20241104,1350,54.44,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250509,111043,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-70,5,-3.24,3145060,1508,647.21,2190,2190,2050,2480,1840,2160,2085.58,0.00,0,0,2233,2196,2123,2086,2013,2215,2105,50,320,500,1330,5,1,10051978,210,-4.07,6.35,12,0.02,-513.00,329.00,3090,20241104,-32.36,1350,20240703,54.81,2600,-19.62,20250109,2000,4.50,20250224,3090,-32.36,20241104,1350,54.81,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250509,101048,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-70,5,-3.24,3134610,1503,645.06,2190,2190,2050,2480,1840,2160,2085.57,0.00,0,0,2233,2196,2123,2086,2013,2215,2105,50,320,500,1330,5,1,10051978,210,-4.07,6.35,12,0.01,-513.00,329.00,3090,20241104,-32.36,1350,20240703,54.81,2600,-19.62,20250109,2000,4.50,20250224,3090,-32.36,20241104,1350,54.81,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250509,091051,57,100.00,KONEX,,,N,N,N,N, ,N,2190,30,2,1.39,2190,1,0.43,2190,2190,2190,2480,1840,2160,2190.00,0.00,0,0,2233,2196,2123,2086,2013,2215,2105,50,320,500,1330,5,1,10051978,220,-4.27,6.66,12,0.00,-513.00,329.00,3090,20241104,-29.13,1350,20240703,62.22,2600,-15.77,20250109,2000,9.50,20250224,3090,-29.13,20241104,1350,62.22,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N 20250508,161032,57,100.00,KONEX,,,N,N,N,N, ,N,2160,75,2,3.60,492860,233,14.96,2115,2160,2050,2395,1775,2085,2115.28,0.00,0,0,2218,2151,2083,2016,1948,2185,2050,50,310,500,1290,5,1,10051978,217,-4.21,6.57,12,0.00,-513.00,329.00,3090,20241104,-30.10,1350,20240703,60.00,2600,-16.92,20250109,2000,8.00,20250224,3090,-30.10,20241104,1350,60.00,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N 20250508,151045,57,100.00,KONEX,,,N,N,N,N, ,N,2160,75,2,3.60,492860,233,14.96,2115,2160,2050,2395,1775,2085,2115.28,0.00,0,0,2218,2151,2083,2016,1948,2185,2050,50,310,500,1290,5,1,10051978,217,-4.21,6.57,12,0.00,-513.00,329.00,3090,20241104,-30.10,1350,20240703,60.00,2600,-16.92,20250109,2000,8.00,20250224,3090,-30.10,20241104,1350,60.00,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N 20250508,141040,57,100.00,KONEX,,,N,N,N,N, ,N,2160,75,2,3.60,492860,233,14.96,2115,2160,2050,2395,1775,2085,2115.28,0.00,0,0,2218,2151,2083,2016,1948,2185,2050,50,310,500,1290,5,1,10051978,217,-4.21,6.57,12,0.00,-513.00,329.00,3090,20241104,-30.10,1350,20240703,60.00,2600,-16.92,20250109,2000,8.00,20250224,3090,-30.10,20241104,1350,60.00,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N diff --git a/323230/price/prices-20250501.csv b/323230/price/prices-20250501.csv index 5be328d59d0c..7f2fdf1c1580 100644 --- a/323230/price/prices-20250501.csv +++ b/323230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161040,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250509,151051,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250509,141047,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250509,131046,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250509,121048,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250509,111043,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250509,101048,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250509,091051,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N 20250508,161032,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N 20250508,151045,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N 20250508,141041,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N diff --git a/323280/price/prices-20250501.csv b/323280/price/prices-20250501.csv index 19ca7a525afa..e06862b7ec12 100644 --- a/323280/price/prices-20250501.csv +++ b/323280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161040,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20800,-300,5,-1.42,3301922800,159103,100.25,21500,21600,20350,27400,14800,21100,20753.34,3.36,0,-33618,21800,21450,21100,20750,20400,21625,20925,30,6300,100,14770,50,1,30440730,6332,96.74,14.10,12,0.52,215.00,1475.00,43832,20241022,-52.55,3209,20240425,548.18,41300,-49.64,20250225,16440,26.52,20250409,45750,-54.54,20241022,4400,372.73,20240514,3.64,Y,323280,100,30 억,,1023093,N,N,13750,N,00,N +20250509,151051,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20700,-400,5,-1.90,3081437700,148480,93.56,21500,21600,20350,27400,14800,21100,20753.22,3.36,0,-31742,21800,21450,21100,20750,20400,21625,20925,30,6300,100,14770,50,1,30440730,6301,96.28,14.03,12,0.49,215.00,1475.00,43832,20241022,-52.77,3209,20240425,545.06,41300,-49.88,20250225,16440,25.91,20250409,45750,-54.75,20241022,4400,370.45,20240514,3.64,Y,323280,100,30 억,,1023093,N,N,8271,N,00,N +20250509,141047,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20800,-300,5,-1.42,2777245200,133790,84.30,21500,21600,20350,27400,14800,21100,20758.24,3.36,0,-29307,21800,21450,21100,20750,20400,21625,20925,30,6300,100,14770,50,1,30440730,6332,96.74,14.10,12,0.44,215.00,1475.00,43832,20241022,-52.55,3209,20240425,548.18,41300,-49.64,20250225,16440,26.52,20250409,45750,-54.54,20241022,4400,372.73,20240514,3.64,Y,323280,100,30 억,,1023093,N,N,8271,N,00,N +20250509,131046,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20800,-300,5,-1.42,2578003375,124208,78.27,21500,21600,20350,27400,14800,21100,20755.53,3.36,0,-35509,21800,21450,21100,20750,20400,21625,20925,30,6300,100,14770,50,1,30440730,6332,96.74,14.10,12,0.41,215.00,1475.00,43832,20241022,-52.55,3209,20240425,548.18,41300,-49.64,20250225,16440,26.52,20250409,45750,-54.54,20241022,4400,372.73,20240514,3.64,Y,323280,100,30 억,,1023093,N,N,8271,N,00,N +20250509,121048,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20800,-300,5,-1.42,2271209200,109513,69.01,21500,21600,20350,27400,14800,21100,20739.17,3.36,0,-37530,21800,21450,21100,20750,20400,21625,20925,30,6300,100,14770,50,1,30440730,6332,96.74,14.10,12,0.36,215.00,1475.00,43832,20241022,-52.55,3209,20240425,548.18,41300,-49.64,20250225,16440,26.52,20250409,45750,-54.54,20241022,4400,372.73,20240514,3.64,Y,323280,100,30 억,,1023093,N,N,8271,N,00,N +20250509,111043,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20550,-550,5,-2.61,1967863250,94844,59.76,21500,21600,20350,27400,14800,21100,20748.42,3.36,0,-36333,21800,21450,21100,20750,20400,21625,20925,30,6300,100,14770,50,1,30440730,6256,95.58,13.93,12,0.31,215.00,1475.00,43832,20241022,-53.12,3209,20240425,540.39,41300,-50.24,20250225,16440,25.00,20250409,45750,-55.08,20241022,4400,367.05,20240514,3.64,Y,323280,100,30 억,,1023093,N,N,8271,N,00,N +20250509,101048,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20550,-550,5,-2.61,1356194250,64923,40.91,21500,21600,20500,27400,14800,21100,20889.27,3.36,0,-26533,21800,21450,21100,20750,20400,21625,20925,30,6300,100,14770,50,1,30440730,6256,95.58,13.93,12,0.21,215.00,1475.00,43832,20241022,-53.12,3209,20240425,540.39,41300,-50.24,20250225,16440,25.00,20250409,45750,-55.08,20241022,4400,367.05,20240514,3.64,Y,323280,100,30 억,,1023093,N,N,8271,N,00,N +20250509,091051,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20950,-150,5,-0.71,522419250,24661,15.54,21500,21600,20900,27400,14800,21100,21184.03,3.36,0,-5363,21800,21450,21100,20750,20400,21625,20925,30,6300,100,14770,50,1,30440730,6377,97.44,14.20,12,0.08,215.00,1475.00,43832,20241022,-52.20,3209,20240425,552.85,41300,-49.27,20250225,16440,27.43,20250409,45750,-54.21,20241022,4400,376.14,20240514,3.64,Y,323280,100,30 억,,1023093,N,N,8271,N,00,N 20250508,161032,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21100,600,2,2.93,3358590800,158701,78.27,20750,21450,20750,26650,14350,20500,21163.01,3.31,0,24574,22166,21332,20666,19832,19166,21750,20250,30,6150,100,14350,50,1,30440730,6423,98.14,14.31,12,0.52,215.00,1475.00,43832,20241022,-51.86,3209,20240424,557.53,41300,-48.91,20250225,16440,28.35,20250409,45750,-53.88,20241022,4380,381.74,20240508,3.60,Y,323280,100,30 억,,1007122,N,N,8271,N,00,N 20250508,151045,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21100,600,2,2.93,3072653550,145164,71.59,20750,21450,20750,26650,14350,20500,21166.77,3.31,0,30746,22166,21332,20666,19832,19166,21750,20250,30,6150,100,14350,50,1,30440730,6423,98.14,14.31,12,0.48,215.00,1475.00,43832,20241022,-51.86,3209,20240424,557.53,41300,-48.91,20250225,16440,28.35,20250409,45750,-53.88,20241022,4380,381.74,20240508,3.60,Y,323280,100,30 억,,1007122,N,N,7740,N,00,N 20250508,141041,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21200,700,2,3.41,2687314025,127029,62.65,20750,21450,20750,26650,14350,20500,21155.12,3.31,0,24327,22166,21332,20666,19832,19166,21750,20250,30,6150,100,14350,50,1,30440730,6453,98.60,14.37,12,0.42,215.00,1475.00,43832,20241022,-51.63,3209,20240424,560.64,41300,-48.67,20250225,16440,28.95,20250409,45750,-53.66,20241022,4380,384.02,20240508,3.60,Y,323280,100,30 억,,1007122,N,N,7740,N,00,N diff --git a/323350/price/prices-20250501.csv b/323350/price/prices-20250501.csv index dc3913181329..546b1b1029a5 100644 --- a/323350/price/prices-20250501.csv +++ b/323350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,-60,5,-0.93,118957580,18771,37.11,6380,6430,6300,8340,4500,6420,6337.31,2.06,0,-1395,6560,6490,6370,6300,6180,6525,6335,8,1920,100,3850,10,1,8010772,509,-11.50,3.32,12,0.23,-553.00,1918.00,16490,20240425,-61.43,4050,20241209,57.04,8970,-29.10,20250305,4810,32.22,20250102,15550,-59.10,20240610,4050,57.04,20241209,1.25,Y,323350,100,8 억,,164684,N,N,152,N,00,N +20250509,151052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,-90,5,-1.40,104082180,16431,32.49,6380,6430,6300,8340,4500,6420,6334.50,2.06,0,-857,6560,6490,6370,6300,6180,6525,6335,8,1920,100,3850,10,1,8010772,507,-11.45,3.30,12,0.21,-553.00,1918.00,16490,20240425,-61.61,4050,20241209,56.30,8970,-29.43,20250305,4810,31.60,20250102,15550,-59.29,20240610,4050,56.30,20241209,1.25,Y,323350,100,8 억,,164684,N,N,152,N,00,N +20250509,141047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,-80,5,-1.25,85325560,13463,26.62,6380,6430,6310,8340,4500,6420,6337.78,2.06,0,-1181,6560,6490,6370,6300,6180,6525,6335,8,1920,100,3850,10,1,8010772,508,-11.46,3.31,12,0.17,-553.00,1918.00,16490,20240425,-61.55,4050,20241209,56.54,8970,-29.32,20250305,4810,31.81,20250102,15550,-59.23,20240610,4050,56.54,20241209,1.25,Y,323350,100,8 억,,164684,N,N,152,N,00,N +20250509,131046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,-80,5,-1.25,72621270,11455,22.65,6380,6430,6310,8340,4500,6420,6339.70,2.06,0,-1572,6560,6490,6370,6300,6180,6525,6335,8,1920,100,3850,10,1,8010772,508,-11.46,3.31,12,0.14,-553.00,1918.00,16490,20240425,-61.55,4050,20241209,56.54,8970,-29.32,20250305,4810,31.81,20250102,15550,-59.23,20240610,4050,56.54,20241209,1.25,Y,323350,100,8 억,,164684,N,N,152,N,00,N +20250509,121049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,-90,5,-1.40,66927070,10556,20.87,6380,6430,6310,8340,4500,6420,6340.19,2.06,0,-1501,6560,6490,6370,6300,6180,6525,6335,8,1920,100,3850,10,1,8010772,507,-11.45,3.30,12,0.13,-553.00,1918.00,16490,20240425,-61.61,4050,20241209,56.30,8970,-29.43,20250305,4810,31.60,20250102,15550,-59.29,20240610,4050,56.30,20241209,1.25,Y,323350,100,8 억,,164684,N,N,152,N,00,N +20250509,111043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,-60,5,-0.93,53965000,8508,16.82,6380,6430,6310,8340,4500,6420,6342.85,2.06,0,-1439,6560,6490,6370,6300,6180,6525,6335,8,1920,100,3850,10,1,8010772,509,-11.50,3.32,12,0.11,-553.00,1918.00,16490,20240425,-61.43,4050,20241209,57.04,8970,-29.10,20250305,4810,32.22,20250102,15550,-59.10,20240610,4050,57.04,20241209,1.25,Y,323350,100,8 억,,164684,N,N,152,N,00,N +20250509,101048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,-70,5,-1.09,43338650,6835,13.51,6380,6430,6310,8340,4500,6420,6340.69,2.06,0,-367,6560,6490,6370,6300,6180,6525,6335,8,1920,100,3850,10,1,8010772,509,-11.48,3.31,12,0.09,-553.00,1918.00,16490,20240425,-61.49,4050,20241209,56.79,8970,-29.21,20250305,4810,32.02,20250102,15550,-59.16,20240610,4050,56.79,20241209,1.25,Y,323350,100,8 억,,164684,N,N,152,N,00,N +20250509,091051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6420,0,3,0.00,7092940,1108,2.19,6380,6430,6380,8340,4500,6420,6401.57,2.06,0,1,6560,6490,6370,6300,6180,6525,6335,8,1920,100,3850,10,1,8010772,514,-11.61,3.35,12,0.01,-553.00,1918.00,16490,20240425,-61.07,4050,20241209,58.52,8970,-28.43,20250305,4810,33.47,20250102,15550,-58.71,20240610,4050,58.52,20241209,1.25,Y,323350,100,8 억,,164684,N,N,152,N,00,N 20250508,161033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6420,10,2,0.16,320516555,50577,300.02,6350,6440,6250,8330,4490,6410,6337.11,1.89,0,13574,6563,6486,6403,6326,6243,6525,6365,8,1920,100,3840,10,1,8010772,514,-11.61,3.35,12,0.63,-553.00,1918.00,16500,20240424,-61.09,4050,20241209,58.52,8970,-28.43,20250305,4810,33.47,20250102,15550,-58.71,20240610,4050,58.52,20241209,1.21,Y,323350,100,8 억,,151387,N,N,152,N,00,N 20250508,151045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,-20,5,-0.31,284116360,44897,266.32,6350,6440,6250,8330,4490,6410,6328.18,1.89,0,12839,6563,6486,6403,6326,6243,6525,6365,8,1920,100,3840,10,1,8010772,512,-11.56,3.33,12,0.56,-553.00,1918.00,16500,20240424,-61.27,4050,20241209,57.78,8970,-28.76,20250305,4810,32.85,20250102,15550,-58.91,20240610,4050,57.78,20241209,1.21,Y,323350,100,8 억,,151387,N,N,1437,N,00,N 20250508,141041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,-110,5,-1.72,168470860,26634,157.99,6350,6440,6250,8330,4490,6410,6325.41,1.89,0,5092,6563,6486,6403,6326,6243,6525,6365,8,1920,100,3840,10,1,8010772,505,-11.39,3.28,12,0.33,-553.00,1918.00,16500,20240424,-61.82,4050,20241209,55.56,8970,-29.77,20250305,4810,30.98,20250102,15550,-59.49,20240610,4050,55.56,20241209,1.21,Y,323350,100,8 억,,151387,N,N,1437,N,00,N diff --git a/323410/price/prices-20250501.csv b/323410/price/prices-20250501.csv index 649520d6c95e..8753042d1248 100644 --- a/323410/price/prices-20250501.csv +++ b/323410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161040,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22700,-400,5,-1.73,6096793875,266356,38.91,23050,23150,22650,30000,16200,23100,22889.76,17.17,19522,60850,23633,23366,23133,22866,22633,23500,23000,23849,6900,5000,17550,50,1,476976137,108274,24.59,1.65,12,0.06,923.00,13739.00,26350,20240508,-13.85,18490,20240805,22.77,25450,-10.81,20250227,19800,14.65,20250409,25750,-11.84,20240509,18490,22.77,20240805,0.17,Y,323410,5000,23848 억,,81898312,N,N,56142,N,00,N +20250509,151052,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22700,-400,5,-1.73,5487831425,239530,34.99,23050,23150,22650,30000,16200,23100,22910.83,17.17,19522,50339,23633,23366,23133,22866,22633,23500,23000,23849,6900,5000,17550,50,1,476976137,108274,24.59,1.65,12,0.05,923.00,13739.00,26350,20240508,-13.85,18490,20240805,22.77,25450,-10.81,20250227,19800,14.65,20250409,25750,-11.84,20240509,18490,22.77,20240805,0.17,Y,323410,5000,23848 억,,81898312,N,N,97057,N,00,N +20250509,141048,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22700,-400,5,-1.73,5167063075,225414,32.92,23050,23150,22650,30000,16200,23100,22922.55,17.17,19522,46392,23633,23366,23133,22866,22633,23500,23000,23849,6900,5000,17550,50,1,476976137,108274,24.59,1.65,12,0.05,923.00,13739.00,26350,20240508,-13.85,18490,20240805,22.77,25450,-10.81,20250227,19800,14.65,20250409,25750,-11.84,20240509,18490,22.77,20240805,0.17,Y,323410,5000,23848 억,,81898312,N,N,97057,N,00,N +20250509,131046,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22800,-300,5,-1.30,4391648775,191286,27.94,23050,23150,22750,30000,16200,23100,22958.55,17.17,19522,33693,23633,23366,23133,22866,22633,23500,23000,23849,6900,5000,17550,50,1,476976137,108751,24.70,1.66,12,0.04,923.00,13739.00,26350,20240508,-13.47,18490,20240805,23.31,25450,-10.41,20250227,19800,15.15,20250409,25750,-11.46,20240509,18490,23.31,20240805,0.17,Y,323410,5000,23848 억,,81898312,N,N,97057,N,00,N +20250509,121049,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22850,-250,5,-1.08,3823996325,166422,24.31,23050,23150,22850,30000,16200,23100,22977.71,17.17,19522,25703,23633,23366,23133,22866,22633,23500,23000,23849,6900,5000,17550,50,1,476976137,108989,24.76,1.66,12,0.03,923.00,13739.00,26350,20240508,-13.28,18490,20240805,23.58,25450,-10.22,20250227,19800,15.40,20250409,25750,-11.26,20240509,18490,23.58,20240805,0.17,Y,323410,5000,23848 억,,81898312,N,N,97057,N,00,N +20250509,111044,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22900,-200,5,-0.87,3383532200,147186,21.50,23050,23150,22850,30000,16200,23100,22988.14,17.17,19522,20873,23633,23366,23133,22866,22633,23500,23000,23849,6900,5000,17550,50,1,476976137,109228,24.81,1.67,12,0.03,923.00,13739.00,26350,20240508,-13.09,18490,20240805,23.85,25450,-10.02,20250227,19800,15.66,20250409,25750,-11.07,20240509,18490,23.85,20240805,0.17,Y,323410,5000,23848 억,,81898312,N,N,97057,N,00,N +20250509,101049,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22900,-200,5,-0.87,2388946350,103745,15.15,23050,23150,22900,30000,16200,23100,23027.10,17.17,19522,21094,23633,23366,23133,22866,22633,23500,23000,23849,6900,5000,17550,50,1,476976137,109228,24.81,1.67,12,0.02,923.00,13739.00,26350,20240508,-13.09,18490,20240805,23.85,25450,-10.02,20250227,19800,15.66,20250409,25750,-11.07,20240509,18490,23.85,20240805,0.17,Y,323410,5000,23848 억,,81898312,N,N,97057,N,00,N +20250509,091052,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23000,-100,5,-0.43,975501700,42407,6.19,23050,23100,22900,30000,16200,23100,23003.32,17.17,19522,18249,23633,23366,23133,22866,22633,23500,23000,23849,6900,5000,17550,50,1,476976137,109705,24.92,1.67,12,0.01,923.00,13739.00,26350,20240508,-12.71,18490,20240805,24.39,25450,-9.63,20250227,19800,16.16,20250409,25750,-10.68,20240509,18490,24.39,20240805,0.17,Y,323410,5000,23848 억,,81898312,N,N,97057,N,00,N 20250508,161033,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23100,-200,5,-0.86,15705308950,677634,64.64,22950,23400,22900,30250,16350,23300,23176.70,17.14,0,99227,24100,23700,23000,22600,21900,23900,22800,23849,6950,5000,17700,50,1,476976137,110181,25.03,1.68,12,0.14,923.00,13739.00,26350,20240508,-12.33,18490,20240805,24.93,25450,-9.23,20250227,19800,16.67,20250409,26350,-12.33,20240508,18490,24.93,20240805,0.17,Y,323410,5000,23848 억,,81751695,N,N,97057,N,00,N 20250508,151046,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23050,-250,5,-1.07,11620659400,500780,47.77,22950,23400,22900,30250,16350,23300,23205.12,17.14,0,138914,24100,23700,23000,22600,21900,23900,22800,23849,6950,5000,17700,50,1,476976137,109943,24.97,1.68,12,0.10,923.00,13739.00,26350,20240508,-12.52,18490,20240805,24.66,25450,-9.43,20250227,19800,16.41,20250409,26350,-12.52,20240508,18490,24.66,20240805,0.17,Y,323410,5000,23848 억,,81751695,N,N,48719,N,00,N 20250508,141041,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23000,-300,5,-1.29,9805164300,422010,40.25,22950,23400,22900,30250,16350,23300,23234.44,17.14,0,137274,24100,23700,23000,22600,21900,23900,22800,23849,6950,5000,17700,50,1,476976137,109705,24.92,1.67,12,0.09,923.00,13739.00,26350,20240508,-12.71,18490,20240805,24.39,25450,-9.63,20250227,19800,16.16,20250409,26350,-12.71,20240508,18490,24.39,20240805,0.17,Y,323410,5000,23848 억,,81751695,N,N,48719,N,00,N diff --git a/323990/price/prices-20250501.csv b/323990/price/prices-20250501.csv index b1b651698af8..9bfa938cbfe3 100644 --- a/323990/price/prices-20250501.csv +++ b/323990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9030,-290,5,-3.11,1669141595,181940,164.33,9420,9430,9010,12110,6530,9320,9174.16,4.56,0,-6058,9626,9472,9386,9232,9146,9430,9190,116,2790,500,6710,10,1,23257345,2100,-19.55,2.83,12,0.78,-462.00,3190.00,25200,20240522,-64.17,6970,20250409,29.56,12670,-28.73,20250423,6970,29.56,20250409,25200,-64.17,20240522,6970,29.56,20250409,0.84,Y,323990,500,116 억,,1060064,N,N,9725,N,00,N +20250509,151052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9060,-260,5,-2.79,1551585045,168930,152.58,9420,9430,9010,12110,6530,9320,9184.78,4.56,0,-5115,9626,9472,9386,9232,9146,9430,9190,116,2790,500,6710,10,1,23257345,2107,-19.61,2.84,12,0.73,-462.00,3190.00,25200,20240522,-64.05,6970,20250409,29.99,12670,-28.49,20250423,6970,29.99,20250409,25200,-64.05,20240522,6970,29.99,20250409,0.84,Y,323990,500,116 억,,1060064,N,N,5886,N,00,N +20250509,141048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9090,-230,5,-2.47,1410933105,153420,138.57,9420,9430,9010,12110,6530,9320,9196.54,4.56,0,-7619,9626,9472,9386,9232,9146,9430,9190,116,2790,500,6710,10,1,23257345,2114,-19.68,2.85,12,0.66,-462.00,3190.00,25200,20240522,-63.93,6970,20250409,30.42,12670,-28.26,20250423,6970,30.42,20250409,25200,-63.93,20240522,6970,30.42,20250409,0.84,Y,323990,500,116 억,,1060064,N,N,5886,N,00,N +20250509,131047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9110,-210,5,-2.25,1084769075,117541,106.16,9420,9430,9090,12110,6530,9320,9228.86,4.56,0,-15261,9626,9472,9386,9232,9146,9430,9190,116,2790,500,6710,10,1,23257345,2119,-19.72,2.86,12,0.51,-462.00,3190.00,25200,20240522,-63.85,6970,20250409,30.70,12670,-28.10,20250423,6970,30.70,20250409,25200,-63.85,20240522,6970,30.70,20250409,0.84,Y,323990,500,116 억,,1060064,N,N,5886,N,00,N +20250509,121049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9190,-130,5,-1.39,905429710,97926,88.45,9420,9430,9130,12110,6530,9320,9246.06,4.56,0,-11981,9626,9472,9386,9232,9146,9430,9190,116,2790,500,6710,10,1,23257345,2137,-19.89,2.88,12,0.42,-462.00,3190.00,25200,20240522,-63.53,6970,20250409,31.85,12670,-27.47,20250423,6970,31.85,20250409,25200,-63.53,20240522,6970,31.85,20250409,0.84,Y,323990,500,116 억,,1060064,N,N,5886,N,00,N +20250509,111044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9190,-130,5,-1.39,730545750,78853,71.22,9420,9430,9160,12110,6530,9320,9264.65,4.56,0,-14558,9626,9472,9386,9232,9146,9430,9190,116,2790,500,6710,10,1,23257345,2137,-19.89,2.88,12,0.34,-462.00,3190.00,25200,20240522,-63.53,6970,20250409,31.85,12670,-27.47,20250423,6970,31.85,20250409,25200,-63.53,20240522,6970,31.85,20250409,0.84,Y,323990,500,116 억,,1060064,N,N,5886,N,00,N +20250509,101049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9290,-30,5,-0.32,449468500,48355,43.67,9420,9430,9200,12110,6530,9320,9295.18,4.56,0,-2721,9626,9472,9386,9232,9146,9430,9190,116,2790,500,6710,10,1,23257345,2161,-20.11,2.91,12,0.21,-462.00,3190.00,25200,20240522,-63.13,6970,20250409,33.29,12670,-26.68,20250423,6970,33.29,20250409,25200,-63.13,20240522,6970,33.29,20250409,0.84,Y,323990,500,116 억,,1060064,N,N,5886,N,00,N +20250509,091052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9280,-40,5,-0.43,128838940,13810,12.47,9420,9430,9240,12110,6530,9320,9329.39,4.56,0,-6114,9626,9472,9386,9232,9146,9430,9190,116,2790,500,6710,10,1,23257345,2158,-20.09,2.91,12,0.06,-462.00,3190.00,25200,20240522,-63.17,6970,20250409,33.14,12670,-26.76,20250423,6970,33.14,20250409,25200,-63.17,20240522,6970,33.14,20250409,0.84,Y,323990,500,116 억,,1060064,N,N,5886,N,00,N 20250508,161033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9320,-10,5,-0.11,1038652945,110717,66.39,9450,9540,9300,12120,6540,9330,9381.22,4.52,0,-980,9636,9482,9336,9182,9036,9410,9110,116,2790,500,6710,10,1,23257345,2168,-20.17,2.92,12,0.48,-462.00,3190.00,25200,20240522,-63.02,6970,20250409,33.72,12670,-26.44,20250423,6970,33.72,20250409,25200,-63.02,20240522,6970,33.72,20250409,0.78,Y,323990,500,116 억,,1051191,N,N,5886,N,00,N 20250508,151046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9320,-10,5,-0.11,958856395,102155,61.25,9450,9540,9300,12120,6540,9330,9386.29,4.52,0,-2991,9636,9482,9336,9182,9036,9410,9110,116,2790,500,6710,10,1,23257345,2168,-20.17,2.92,12,0.44,-462.00,3190.00,25200,20240522,-63.02,6970,20250409,33.72,12670,-26.44,20250423,6970,33.72,20250409,25200,-63.02,20240522,6970,33.72,20250409,0.78,Y,323990,500,116 억,,1051191,N,N,6732,N,00,N 20250508,141042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9340,10,2,0.11,791531495,84222,50.50,9450,9540,9340,12120,6540,9330,9398.16,4.52,0,-33,9636,9482,9336,9182,9036,9410,9110,116,2790,500,6710,10,1,23257345,2172,-20.22,2.93,12,0.36,-462.00,3190.00,25200,20240522,-62.94,6970,20250409,34.00,12670,-26.28,20250423,6970,34.00,20250409,25200,-62.94,20240522,6970,34.00,20250409,0.78,Y,323990,500,116 억,,1051191,N,N,6732,N,00,N diff --git a/326030/price/prices-20250501.csv b/326030/price/prices-20250501.csv index b07b572944f0..c2e1fe41b46f 100644 --- a/326030/price/prices-20250501.csv +++ b/326030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161041,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,90400,-7500,5,-7.66,68416962700,745797,335.82,99100,99800,89000,127200,68600,97900,91736.81,11.32,3698,-132172,100566,99232,98566,97232,96566,98900,96900,392,29300,500,74400,100,1,78313250,70795,29.41,12.96,12,0.95,3074.00,6975.00,130000,20241016,-30.46,72600,20240805,24.52,129800,-30.35,20250214,89000,1.57,20250509,130000,-30.46,20241016,72600,24.52,20240805,0.68,Y,326030,500,391 억,,8866606,N,N,36137,N,00,N +20250509,151052,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,90200,-7700,5,-7.87,65742421600,716182,322.48,99100,99800,89000,127200,68600,97900,91795.69,11.32,3698,-125548,100566,99232,98566,97232,96566,98900,96900,392,29300,500,74400,100,1,78313250,70639,29.34,12.93,12,0.91,3074.00,6975.00,130000,20241016,-30.62,72600,20240805,24.24,129800,-30.51,20250214,89000,1.35,20250509,130000,-30.62,20241016,72600,24.24,20240805,0.68,Y,326030,500,391 억,,8866606,N,N,9252,N,00,N +20250509,141048,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,90300,-7600,5,-7.76,58555847450,636515,286.61,99100,99800,89000,127200,68600,97900,91994.45,11.32,3698,-115812,100566,99232,98566,97232,96566,98900,96900,392,29300,500,74400,100,1,78313250,70717,29.38,12.95,12,0.81,3074.00,6975.00,130000,20241016,-30.54,72600,20240805,24.38,129800,-30.43,20250214,89000,1.46,20250509,130000,-30.54,20241016,72600,24.38,20240805,0.68,Y,326030,500,391 억,,8866606,N,N,9252,N,00,N +20250509,131047,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,90500,-7400,5,-7.56,49925820650,540946,243.58,99100,99800,89000,127200,68600,97900,92293.54,11.32,3698,-90553,100566,99232,98566,97232,96566,98900,96900,392,29300,500,74400,100,1,78313250,70873,29.44,12.97,12,0.69,3074.00,6975.00,130000,20241016,-30.38,72600,20240805,24.66,129800,-30.28,20250214,89000,1.69,20250509,130000,-30.38,20241016,72600,24.66,20240805,0.68,Y,326030,500,391 억,,8866606,N,N,9252,N,00,N +20250509,121049,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,91400,-6500,5,-6.64,41581644450,449181,202.26,99100,99800,89000,127200,68600,97900,92572.14,11.32,3698,-67092,100566,99232,98566,97232,96566,98900,96900,392,29300,500,74400,100,1,78313250,71578,29.73,13.10,12,0.57,3074.00,6975.00,130000,20241016,-29.69,72600,20240805,25.90,129800,-29.58,20250214,89000,2.70,20250509,130000,-29.69,20241016,72600,25.90,20240805,0.68,Y,326030,500,391 억,,8866606,N,N,9252,N,00,N +20250509,111044,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,91400,-6500,5,-6.64,36191755300,390373,175.78,99100,99800,89000,127200,68600,97900,92710.70,11.32,3698,-63068,100566,99232,98566,97232,96566,98900,96900,392,29300,500,74400,100,1,78313250,71578,29.73,13.10,12,0.50,3074.00,6975.00,130000,20241016,-29.69,72600,20240805,25.90,129800,-29.58,20250214,89000,2.70,20250509,130000,-29.69,20241016,72600,25.90,20240805,0.68,Y,326030,500,391 억,,8866606,N,N,9252,N,00,N +20250509,101049,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,98300,400,2,0.41,5278869550,53543,24.11,99100,99800,97800,127200,68600,97900,98591.22,11.32,3698,-22476,100566,99232,98566,97232,96566,98900,96900,392,29300,500,74400,100,1,78313250,76982,31.98,14.09,12,0.07,3074.00,6975.00,130000,20241016,-24.38,72600,20240805,35.40,129800,-24.27,20250214,94900,3.58,20250409,130000,-24.38,20241016,72600,35.40,20240805,0.68,Y,326030,500,391 억,,8866606,N,N,9252,N,00,N +20250509,091052,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,99100,1200,2,1.23,1308934250,13184,5.94,99100,99800,98800,127200,68600,97900,99282.03,11.32,3698,-3248,100566,99232,98566,97232,96566,98900,96900,392,29300,500,74400,100,1,78313250,77608,32.24,14.21,12,0.02,3074.00,6975.00,130000,20241016,-23.77,72600,20240805,36.50,129800,-23.65,20250214,94900,4.43,20250409,130000,-23.77,20241016,72600,36.50,20240805,0.68,Y,326030,500,391 억,,8866606,N,N,9252,N,00,N 20250508,161033,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,97900,-1100,5,-1.11,21865345850,222083,52.51,99300,99900,97900,128700,69300,99000,98455.92,11.46,0,-41266,108333,103666,101333,96666,94333,102500,95500,392,29700,500,75240,100,1,78313250,76669,31.85,14.04,12,0.28,3074.00,6975.00,130000,20241016,-24.69,72600,20240805,34.85,129800,-24.58,20250214,94900,3.16,20250409,130000,-24.69,20241016,72600,34.85,20240805,0.68,Y,326030,500,391 억,,8974896,N,N,9252,N,00,N 20250508,151046,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,98200,-800,5,-0.81,16934908500,171736,40.61,99300,99900,98000,128700,69300,99000,98610.13,11.46,0,-44992,108333,103666,101333,96666,94333,102500,95500,392,29700,500,75240,100,1,78313250,76904,31.95,14.08,12,0.22,3074.00,6975.00,130000,20241016,-24.46,72600,20240805,35.26,129800,-24.35,20250214,94900,3.48,20250409,130000,-24.46,20241016,72600,35.26,20240805,0.68,Y,326030,500,391 억,,8974896,N,N,36727,N,00,N 20250508,141042,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,98100,-900,5,-0.91,14190692650,143776,34.00,99300,99900,98050,128700,69300,99000,98700.01,11.46,0,-43794,108333,103666,101333,96666,94333,102500,95500,392,29700,500,75240,100,1,78313250,76825,31.91,14.06,12,0.18,3074.00,6975.00,130000,20241016,-24.54,72600,20240805,35.12,129800,-24.42,20250214,94900,3.37,20250409,130000,-24.54,20241016,72600,35.12,20240805,0.68,Y,326030,500,391 억,,8974896,N,N,36727,N,00,N diff --git a/327260/price/prices-20250501.csv b/327260/price/prices-20250501.csv index 1c8c148d65af..23cb226841a8 100644 --- a/327260/price/prices-20250501.csv +++ b/327260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-30,5,-0.54,60736060,10935,70.70,5590,5590,5520,7260,3920,5590,5554.28,2.24,0,791,5710,5650,5560,5500,5410,5680,5530,42,1670,500,3800,10,1,8433231,469,-9.79,1.09,12,0.13,-568.00,5102.00,11900,20240604,-53.28,4215,20241209,31.91,8020,-30.67,20250319,4715,17.92,20250102,11900,-53.28,20240604,4215,31.91,20241209,3.14,Y,327260,500,42 억,,188571,N,N,0,N,00,N +20250509,151053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-30,5,-0.54,51939000,9357,60.50,5590,5590,5520,7260,3920,5590,5550.82,2.24,0,528,5710,5650,5560,5500,5410,5680,5530,42,1670,500,3800,10,1,8433231,469,-9.79,1.09,12,0.11,-568.00,5102.00,11900,20240604,-53.28,4215,20241209,31.91,8020,-30.67,20250319,4715,17.92,20250102,11900,-53.28,20240604,4215,31.91,20241209,3.14,Y,327260,500,42 억,,188571,N,N,0,N,00,N +20250509,141048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-50,5,-0.89,46258960,8334,53.88,5590,5590,5520,7260,3920,5590,5550.63,2.24,0,525,5710,5650,5560,5500,5410,5680,5530,42,1670,500,3800,10,1,8433231,467,-9.75,1.09,12,0.10,-568.00,5102.00,11900,20240604,-53.45,4215,20241209,31.44,8020,-30.92,20250319,4715,17.50,20250102,11900,-53.45,20240604,4215,31.44,20241209,3.14,Y,327260,500,42 억,,188571,N,N,0,N,00,N +20250509,131047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-60,5,-1.07,40345310,7264,46.96,5590,5590,5520,7260,3920,5590,5554.15,2.24,0,136,5710,5650,5560,5500,5410,5680,5530,42,1670,500,3800,10,1,8433231,466,-9.74,1.08,12,0.09,-568.00,5102.00,11900,20240604,-53.53,4215,20241209,31.20,8020,-31.05,20250319,4715,17.29,20250102,11900,-53.53,20240604,4215,31.20,20241209,3.14,Y,327260,500,42 억,,188571,N,N,0,N,00,N +20250509,121050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,-10,5,-0.18,32705640,5883,38.04,5590,5590,5530,7260,3920,5590,5559.35,2.24,0,-62,5710,5650,5560,5500,5410,5680,5530,42,1670,500,3800,10,1,8433231,471,-9.82,1.09,12,0.07,-568.00,5102.00,11900,20240604,-53.11,4215,20241209,32.38,8020,-30.42,20250319,4715,18.35,20250102,11900,-53.11,20240604,4215,32.38,20241209,3.14,Y,327260,500,42 억,,188571,N,N,0,N,00,N +20250509,111044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,-10,5,-0.18,30322730,5454,35.26,5590,5590,5530,7260,3920,5590,5559.72,2.24,0,-306,5710,5650,5560,5500,5410,5680,5530,42,1670,500,3800,10,1,8433231,471,-9.82,1.09,12,0.06,-568.00,5102.00,11900,20240604,-53.11,4215,20241209,32.38,8020,-30.42,20250319,4715,18.35,20250102,11900,-53.11,20240604,4215,32.38,20241209,3.14,Y,327260,500,42 억,,188571,N,N,0,N,00,N +20250509,101049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-30,5,-0.54,23798400,4283,27.69,5590,5590,5530,7260,3920,5590,5556.48,2.24,0,-176,5710,5650,5560,5500,5410,5680,5530,42,1670,500,3800,10,1,8433231,469,-9.79,1.09,12,0.05,-568.00,5102.00,11900,20240604,-53.28,4215,20241209,31.91,8020,-30.67,20250319,4715,17.92,20250102,11900,-53.28,20240604,4215,31.91,20241209,3.14,Y,327260,500,42 억,,188571,N,N,0,N,00,N +20250509,091053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-60,5,-1.07,1134030,205,1.33,5590,5590,5530,7260,3920,5590,5531.85,2.24,0,-2,5710,5650,5560,5500,5410,5680,5530,42,1670,500,3800,10,1,8433231,466,-9.74,1.08,12,0.00,-568.00,5102.00,11900,20240604,-53.53,4215,20241209,31.20,8020,-31.05,20250319,4715,17.29,20250102,11900,-53.53,20240604,4215,31.20,20241209,3.14,Y,327260,500,42 억,,188571,N,N,0,N,00,N 20250508,161034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,50,2,0.90,85588340,15467,68.44,5470,5620,5470,7200,3880,5540,5533.61,2.22,0,2128,5873,5706,5513,5346,5153,5790,5430,42,1660,500,3760,10,1,8433231,471,-9.84,1.10,12,0.18,-568.00,5102.00,11900,20240604,-53.03,4215,20241209,32.62,8020,-30.30,20250319,4715,18.56,20250102,11900,-53.03,20240604,4215,32.62,20241209,3.14,Y,327260,500,42 억,,187639,N,N,0,N,00,N 20250508,151046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,50,2,0.90,78487310,14197,62.82,5470,5620,5470,7200,3880,5540,5528.44,2.22,0,2171,5873,5706,5513,5346,5153,5790,5430,42,1660,500,3760,10,1,8433231,471,-9.84,1.10,12,0.17,-568.00,5102.00,11900,20240604,-53.03,4215,20241209,32.62,8020,-30.30,20250319,4715,18.56,20250102,11900,-53.03,20240604,4215,32.62,20241209,3.14,Y,327260,500,42 억,,187639,N,N,0,N,00,N 20250508,141042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,20,2,0.36,64516760,11677,51.67,5470,5620,5470,7200,3880,5540,5525.11,2.22,0,1435,5873,5706,5513,5346,5153,5790,5430,42,1660,500,3760,10,1,8433231,469,-9.79,1.09,12,0.14,-568.00,5102.00,11900,20240604,-53.28,4215,20241209,31.91,8020,-30.67,20250319,4715,17.92,20250102,11900,-53.28,20240604,4215,31.91,20241209,3.14,Y,327260,500,42 억,,187639,N,N,0,N,00,N diff --git a/327610/price/prices-20250501.csv b/327610/price/prices-20250501.csv index 64dcc9b9c746..b12dbf14ed61 100644 --- a/327610/price/prices-20250501.csv +++ b/327610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161041,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3680,-220,5,-5.64,33027245,9074,6345.45,3700,3795,3595,4485,3315,3900,3639.77,0.44,0,0,4066,3982,3916,3832,3766,3950,3800,42,585,500,2410,5,1,8482157,312,-7.33,-3.30,12,0.11,-502.00,-1116.00,9000,20240603,-59.11,3595,20250509,2.36,6390,-42.41,20250203,3595,2.36,20250509,9000,-59.11,20240603,3595,2.36,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250509,151053,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3690,-210,5,-5.38,32659965,8972,6274.13,3700,3795,3595,4485,3315,3900,3640.21,0.44,0,0,4066,3982,3916,3832,3766,3950,3800,42,585,500,2410,5,1,8482157,313,-7.35,-3.31,12,0.11,-502.00,-1116.00,9000,20240603,-59.00,3595,20250509,2.64,6390,-42.25,20250203,3595,2.64,20250509,9000,-59.00,20240603,3595,2.64,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250509,141049,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3600,-300,5,-7.69,31815505,8743,6113.99,3700,3795,3595,4485,3315,3900,3638.97,0.44,0,0,4066,3982,3916,3832,3766,3950,3800,42,585,500,2410,5,1,8482157,305,-7.17,-3.23,12,0.10,-502.00,-1116.00,9000,20240603,-60.00,3595,20250509,0.14,6390,-43.66,20250203,3595,0.14,20250509,9000,-60.00,20240603,3595,0.14,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250509,131047,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3690,-210,5,-5.38,12072700,3259,2279.02,3700,3795,3595,4485,3315,3900,3704.42,0.44,0,0,4066,3982,3916,3832,3766,3950,3800,42,585,500,2410,5,1,8482157,313,-7.35,-3.31,12,0.04,-502.00,-1116.00,9000,20240603,-59.00,3595,20250509,2.64,6390,-42.25,20250203,3595,2.64,20250509,9000,-59.00,20240603,3595,2.64,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250509,121050,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3600,-300,5,-7.69,12069010,3258,2278.32,3700,3795,3595,4485,3315,3900,3704.42,0.44,0,0,4066,3982,3916,3832,3766,3950,3800,42,585,500,2410,5,1,8482157,305,-7.17,-3.23,12,0.04,-502.00,-1116.00,9000,20240603,-60.00,3595,20250509,0.14,6390,-43.66,20250203,3595,0.14,20250509,9000,-60.00,20240603,3595,0.14,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250509,111045,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3600,-300,5,-7.69,9905915,2657,1858.04,3700,3795,3600,4485,3315,3900,3728.23,0.44,0,0,4066,3982,3916,3832,3766,3950,3800,42,585,500,2410,5,1,8482157,305,-7.17,-3.23,12,0.03,-502.00,-1116.00,9000,20240603,-60.00,3600,20250509,0.00,6390,-43.66,20250203,3600,0.00,20250509,9000,-60.00,20240603,3600,0.00,20250509,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250509,101050,57,100.00,KONEX,,,N,N,N,N, ,N,3790,-110,5,-2.82,7186055,1906,1332.87,3700,3795,3640,4485,3315,3900,3770.23,0.44,0,0,4066,3982,3916,3832,3766,3950,3800,42,585,500,2410,5,1,8482157,321,-7.55,-3.40,12,0.02,-502.00,-1116.00,9000,20240603,-57.89,3625,20250429,4.55,6390,-40.69,20250203,3625,4.55,20250429,9000,-57.89,20240603,3625,4.55,20250429,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250509,091053,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.44,0,0,4066,3982,3916,3832,3766,3950,3800,42,585,500,2410,5,1,8482157,331,-7.77,-3.49,12,0.00,-502.00,-1116.00,9000,20240603,-56.67,3625,20250429,7.59,6390,-38.97,20250203,3625,7.59,20250429,9000,-56.67,20240603,3625,7.59,20250429,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N 20250508,161034,57,100.00,KONEX,,,N,N,N,N, ,N,3900,-95,5,-2.38,554100,143,48.15,4000,4000,3850,4590,3400,3995,3874.83,0.44,0,0,4505,4250,3945,3690,3385,4377,3817,42,595,500,2470,5,1,8482157,331,-7.77,-3.49,12,0.00,-502.00,-1116.00,9000,20240603,-56.67,3625,20250429,7.59,6390,-38.97,20250203,3625,7.59,20250429,9000,-56.67,20240603,3625,7.59,20250429,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N 20250508,151047,57,100.00,KONEX,,,N,N,N,N, ,N,3900,-95,5,-2.38,554100,143,48.15,4000,4000,3850,4590,3400,3995,3874.83,0.44,0,0,4505,4250,3945,3690,3385,4377,3817,42,595,500,2470,5,1,8482157,331,-7.77,-3.49,12,0.00,-502.00,-1116.00,9000,20240603,-56.67,3625,20250429,7.59,6390,-38.97,20250203,3625,7.59,20250429,9000,-56.67,20240603,3625,7.59,20250429,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N 20250508,141043,57,100.00,KONEX,,,N,N,N,N, ,N,3900,-95,5,-2.38,554100,143,48.15,4000,4000,3850,4590,3400,3995,3874.83,0.44,0,0,4505,4250,3945,3690,3385,4377,3817,42,595,500,2470,5,1,8482157,331,-7.77,-3.49,12,0.00,-502.00,-1116.00,9000,20240603,-56.67,3625,20250429,7.59,6390,-38.97,20250203,3625,7.59,20250429,9000,-56.67,20240603,3625,7.59,20250429,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N diff --git a/328130/price/prices-20250501.csv b/328130/price/prices-20250501.csv index d7429292ac93..94422db5f7a8 100644 --- a/328130/price/prices-20250501.csv +++ b/328130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161042,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,51800,300,2,0.58,14521063800,276759,115.15,52600,53700,51500,66900,36100,51500,52468.32,10.73,0,23738,54833,53166,52233,50566,49633,52700,50100,145,15400,500,36050,100,1,28995240,15020,-18.12,9.09,12,0.95,-2858.00,5696.00,85800,20241217,-39.63,31000,20240805,67.10,77100,-32.81,20250206,42450,22.03,20250409,85800,-39.63,20241217,31000,67.10,20240805,2.07,Y,328130,500,144 억,,3111332,N,N,13731,N,00,N +20250509,151053,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,51800,300,2,0.58,14145753350,269515,112.14,52600,53700,51500,66900,36100,51500,52485.96,10.73,0,21866,54833,53166,52233,50566,49633,52700,50100,145,15400,500,36050,100,1,28995240,15020,-18.12,9.09,12,0.93,-2858.00,5696.00,85800,20241217,-39.63,31000,20240805,67.10,77100,-32.81,20250206,42450,22.03,20250409,85800,-39.63,20241217,31000,67.10,20240805,2.07,Y,328130,500,144 억,,3111332,N,N,10318,N,00,N +20250509,141049,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,51700,200,2,0.39,12588612650,239556,99.68,52600,53700,51500,66900,36100,51500,52549.77,10.73,0,7800,54833,53166,52233,50566,49633,52700,50100,145,15400,500,36050,100,1,28995240,14991,-18.09,9.08,12,0.83,-2858.00,5696.00,85800,20241217,-39.74,31000,20240805,66.77,77100,-32.94,20250206,42450,21.79,20250409,85800,-39.74,20241217,31000,66.77,20240805,2.07,Y,328130,500,144 억,,3111332,N,N,10318,N,00,N +20250509,131048,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,51800,300,2,0.58,11110436350,210995,87.79,52600,53700,51700,66900,36100,51500,52657.34,10.73,0,16908,54833,53166,52233,50566,49633,52700,50100,145,15400,500,36050,100,1,28995240,15020,-18.12,9.09,12,0.73,-2858.00,5696.00,85800,20241217,-39.63,31000,20240805,67.10,77100,-32.81,20250206,42450,22.03,20250409,85800,-39.63,20241217,31000,67.10,20240805,2.07,Y,328130,500,144 억,,3111332,N,N,10318,N,00,N +20250509,121050,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52500,1000,2,1.94,9639995950,182772,76.05,52600,53700,52100,66900,36100,51500,52743.29,10.73,0,24631,54833,53166,52233,50566,49633,52700,50100,145,15400,500,36050,100,1,28995240,15223,-18.37,9.22,12,0.63,-2858.00,5696.00,85800,20241217,-38.81,31000,20240805,69.35,77100,-31.91,20250206,42450,23.67,20250409,85800,-38.81,20241217,31000,69.35,20240805,2.07,Y,328130,500,144 억,,3111332,N,N,10318,N,00,N +20250509,111045,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52500,1000,2,1.94,7398172750,140372,58.41,52600,53700,52100,66900,36100,51500,52704.05,10.73,0,8214,54833,53166,52233,50566,49633,52700,50100,145,15400,500,36050,100,1,28995240,15223,-18.37,9.22,12,0.48,-2858.00,5696.00,85800,20241217,-38.81,31000,20240805,69.35,77100,-31.91,20250206,42450,23.67,20250409,85800,-38.81,20241217,31000,69.35,20240805,2.07,Y,328130,500,144 억,,3111332,N,N,10318,N,00,N +20250509,101050,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52300,800,2,1.55,6300048250,119390,49.68,52600,53700,52100,66900,36100,51500,52768.64,10.73,0,9370,54833,53166,52233,50566,49633,52700,50100,145,15400,500,36050,100,1,28995240,15165,-18.30,9.18,12,0.41,-2858.00,5696.00,85800,20241217,-39.04,31000,20240805,68.71,77100,-32.17,20250206,42450,23.20,20250409,85800,-39.04,20241217,31000,68.71,20240805,2.07,Y,328130,500,144 억,,3111332,N,N,10318,N,00,N +20250509,091053,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52600,1100,2,2.14,3818759150,72097,30.00,52600,53700,52200,66900,36100,51500,52966.96,10.73,0,14689,54833,53166,52233,50566,49633,52700,50100,145,15400,500,36050,100,1,28995240,15251,-18.40,9.23,12,0.25,-2858.00,5696.00,85800,20241217,-38.69,31000,20240805,69.68,77100,-31.78,20250206,42450,23.91,20250409,85800,-38.69,20241217,31000,69.68,20240805,2.07,Y,328130,500,144 억,,3111332,N,N,10318,N,00,N 20250508,161034,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,51500,-500,5,-0.96,12514781300,240337,163.90,52200,53900,51300,67600,36400,52000,52071.85,11.08,0,-50139,54533,53266,52233,50966,49933,52750,50450,145,15600,500,36400,100,1,28995240,14933,-18.02,9.04,12,0.83,-2858.00,5696.00,85800,20241217,-39.98,31000,20240805,66.13,77100,-33.20,20250206,42450,21.32,20250409,85800,-39.98,20241217,31000,66.13,20240805,2.10,Y,328130,500,144 억,,3212178,N,N,10318,N,00,N 20250508,151047,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,51600,-400,5,-0.77,12000626300,230352,157.09,52200,53900,51300,67600,36400,52000,52096.91,11.08,0,-49263,54533,53266,52233,50966,49933,52750,50450,145,15600,500,36400,100,1,28995240,14962,-18.05,9.06,12,0.79,-2858.00,5696.00,85800,20241217,-39.86,31000,20240805,66.45,77100,-33.07,20250206,42450,21.55,20250409,85800,-39.86,20241217,31000,66.45,20240805,2.10,Y,328130,500,144 억,,3212178,N,N,9784,N,00,N 20250508,141043,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,51700,-300,5,-0.58,10657629700,204318,139.34,52200,53900,51300,67600,36400,52000,52161.97,11.08,0,-50379,54533,53266,52233,50966,49933,52750,50450,145,15600,500,36400,100,1,28995240,14991,-18.09,9.08,12,0.70,-2858.00,5696.00,85800,20241217,-39.74,31000,20240805,66.77,77100,-32.94,20250206,42450,21.79,20250409,85800,-39.74,20241217,31000,66.77,20240805,2.10,Y,328130,500,144 억,,3212178,N,N,9784,N,00,N diff --git a/328380/price/prices-20250501.csv b/328380/price/prices-20250501.csv index 8c97c47809db..002b76b47a03 100644 --- a/328380/price/prices-20250501.csv +++ b/328380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1085,-16,5,-1.45,809245458,746317,117.20,1093,1132,1058,1431,771,1101,1084.28,1.16,0,20915,1137,1119,1103,1085,1069,1111,1077,34,330,100,770,1,1,34262778,372,-271.25,1.62,12,2.18,-4.00,670.00,1540,20240508,-29.55,755,20241209,43.71,1374,-21.03,20250502,815,33.13,20250122,1491,-27.23,20240514,755,43.71,20241209,0.63,Y,328380,100,34 억,,398402,N,N,69539,N,00,N +20250509,151053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1100,-1,5,-0.09,770134632,710414,111.56,1093,1132,1058,1431,771,1101,1084.03,1.16,0,21079,1137,1119,1103,1085,1069,1111,1077,34,330,100,770,1,1,34262778,377,-275.00,1.64,12,2.07,-4.00,670.00,1540,20240508,-28.57,755,20241209,45.70,1374,-19.94,20250502,815,34.97,20250122,1491,-26.22,20240514,755,45.70,20241209,0.63,Y,328380,100,34 억,,398402,N,N,69539,N,00,N +20250509,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1078,-23,5,-2.09,517250805,482137,75.71,1093,1095,1058,1431,771,1101,1072.74,1.16,0,29717,1137,1119,1103,1085,1069,1111,1077,34,330,100,770,1,1,34262778,369,-269.50,1.61,12,1.41,-4.00,670.00,1540,20240508,-30.00,755,20241209,42.78,1374,-21.54,20250502,815,32.27,20250122,1491,-27.70,20240514,755,42.78,20241209,0.63,Y,328380,100,34 억,,398402,N,N,69539,N,00,N +20250509,131048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1068,-33,5,-3.00,412619651,384201,60.33,1093,1095,1058,1431,771,1101,1073.86,1.16,0,22620,1137,1119,1103,1085,1069,1111,1077,34,330,100,770,1,1,34262778,366,-267.00,1.59,12,1.12,-4.00,670.00,1540,20240508,-30.65,755,20241209,41.46,1374,-22.27,20250502,815,31.04,20250122,1491,-28.37,20240514,755,41.46,20241209,0.63,Y,328380,100,34 억,,398402,N,N,69539,N,00,N +20250509,121050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1071,-30,5,-2.72,382044528,355543,55.83,1093,1095,1058,1431,771,1101,1074.43,1.16,0,22406,1137,1119,1103,1085,1069,1111,1077,34,330,100,770,1,1,34262778,367,-267.75,1.60,12,1.04,-4.00,670.00,1540,20240508,-30.45,755,20241209,41.85,1374,-22.05,20250502,815,31.41,20250122,1491,-28.17,20240514,755,41.85,20241209,0.63,Y,328380,100,34 억,,398402,N,N,69539,N,00,N +20250509,111045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1068,-33,5,-3.00,351536940,327094,51.37,1093,1095,1058,1431,771,1101,1074.61,1.16,0,19526,1137,1119,1103,1085,1069,1111,1077,34,330,100,770,1,1,34262778,366,-267.00,1.59,12,0.95,-4.00,670.00,1540,20240508,-30.65,755,20241209,41.46,1374,-22.27,20250502,815,31.04,20250122,1491,-28.37,20240514,755,41.46,20241209,0.63,Y,328380,100,34 억,,398402,N,N,69539,N,00,N +20250509,101050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1070,-31,5,-2.82,324558043,301873,47.41,1093,1095,1058,1431,771,1101,1075.02,1.16,0,19752,1137,1119,1103,1085,1069,1111,1077,34,330,100,770,1,1,34262778,367,-267.50,1.60,12,0.88,-4.00,670.00,1540,20240508,-30.52,755,20241209,41.72,1374,-22.13,20250502,815,31.29,20250122,1491,-28.24,20240514,755,41.72,20241209,0.63,Y,328380,100,34 억,,398402,N,N,69539,N,00,N +20250509,091053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1086,-15,5,-1.36,52843891,48499,7.62,1093,1095,1083,1431,771,1101,1089.22,1.16,0,5328,1137,1119,1103,1085,1069,1111,1077,34,330,100,770,1,1,34262778,372,-271.50,1.62,12,0.14,-4.00,670.00,1540,20240508,-29.48,755,20241209,43.84,1374,-20.96,20250502,815,33.25,20250122,1491,-27.16,20240514,755,43.84,20241209,0.63,Y,328380,100,34 억,,398402,N,N,69539,N,00,N 20250508,161034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1101,-12,5,-1.08,672034492,610196,43.50,1114,1121,1087,1446,780,1113,1101.34,1.12,0,17756,1173,1143,1103,1073,1033,1158,1088,34,333,100,770,1,1,34262778,377,-275.25,1.64,12,1.78,-4.00,670.00,1540,20240508,-28.51,755,20241209,45.83,1374,-19.87,20250502,815,35.09,20250122,1540,-28.51,20240508,755,45.83,20241209,0.66,Y,328380,100,34 억,,383036,N,N,69539,N,00,N 20250508,151047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1105,-8,5,-0.72,639539945,580610,41.39,1114,1121,1087,1446,780,1113,1101.50,1.12,0,14856,1173,1143,1103,1073,1033,1158,1088,34,333,100,770,1,1,34262778,379,-276.25,1.65,12,1.69,-4.00,670.00,1540,20240508,-28.25,755,20241209,46.36,1374,-19.58,20250502,815,35.58,20250122,1540,-28.25,20240508,755,46.36,20241209,0.66,Y,328380,100,34 억,,383036,N,N,1313,N,00,N 20250508,141043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1104,-9,5,-0.81,495337488,450030,32.08,1114,1121,1087,1446,780,1113,1100.68,1.12,0,16903,1173,1143,1103,1073,1033,1158,1088,34,333,100,770,1,1,34262778,378,-276.00,1.65,12,1.31,-4.00,670.00,1540,20240508,-28.31,755,20241209,46.23,1374,-19.65,20250502,815,35.46,20250122,1540,-28.31,20240508,755,46.23,20241209,0.66,Y,328380,100,34 억,,383036,N,N,1313,N,00,N diff --git a/329180/price/prices-20250501.csv b/329180/price/prices-20250501.csv index 6d3367ef888c..cc2922a8205a 100644 --- a/329180/price/prices-20250501.csv +++ b/329180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161042,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,413000,-8500,5,-2.02,65258819250,157135,49.64,417000,421000,411500,547000,295500,421500,415305.57,10.27,2580,-2654,442500,432000,421000,410500,399500,437250,415750,4439,125500,5000,320340,500,1,88773116,366633,58.99,6.43,12,0.18,7001.00,64259.00,431500,20250508,-4.29,125700,20240425,228.56,431500,-4.29,20250508,271500,52.12,20250331,431500,-4.29,20250508,125900,228.04,20240612,0.23,Y,329180,5000,4438 억,,9119656,N,N,2684,N,01,N +20250509,151054,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,413000,-8500,5,-2.02,59100837000,142221,44.93,417000,421000,411500,547000,295500,421500,415556.29,10.27,2580,-2207,442500,432000,421000,410500,399500,437250,415750,4439,125500,5000,320340,500,1,88773116,366633,58.99,6.43,12,0.16,7001.00,64259.00,431500,20250508,-4.29,125700,20240425,228.56,431500,-4.29,20250508,271500,52.12,20250331,431500,-4.29,20250508,125900,228.04,20240612,0.23,Y,329180,5000,4438 억,,9119656,N,N,23105,N,01,N +20250509,141049,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,415000,-6500,5,-1.54,49775678750,119690,37.81,417000,421000,411500,547000,295500,421500,415871.61,10.27,2580,-2847,442500,432000,421000,410500,399500,437250,415750,4439,125500,5000,320340,500,1,88773116,368408,59.28,6.46,12,0.13,7001.00,64259.00,431500,20250508,-3.82,125700,20240425,230.15,431500,-3.82,20250508,271500,52.85,20250331,431500,-3.82,20250508,125900,229.63,20240612,0.23,Y,329180,5000,4438 억,,9119656,N,N,23105,N,01,N +20250509,131048,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,414500,-7000,5,-1.66,42905054250,103124,32.58,417000,421000,411500,547000,295500,421500,416052.99,10.27,2580,-2721,442500,432000,421000,410500,399500,437250,415750,4439,125500,5000,320340,500,1,88773116,367965,59.21,6.45,12,0.12,7001.00,64259.00,431500,20250508,-3.94,125700,20240425,229.75,431500,-3.94,20250508,271500,52.67,20250331,431500,-3.94,20250508,125900,229.23,20240612,0.23,Y,329180,5000,4438 억,,9119656,N,N,23105,N,01,N +20250509,121051,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,413000,-8500,5,-2.02,35699358750,85674,27.07,417000,421000,413000,547000,295500,421500,416688.31,10.27,2580,-3820,442500,432000,421000,410500,399500,437250,415750,4439,125500,5000,320340,500,1,88773116,366633,58.99,6.43,12,0.10,7001.00,64259.00,431500,20250508,-4.29,125700,20240425,228.56,431500,-4.29,20250508,271500,52.12,20250331,431500,-4.29,20250508,125900,228.04,20240612,0.23,Y,329180,5000,4438 억,,9119656,N,N,23105,N,01,N +20250509,111045,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,415000,-6500,5,-1.54,28913747250,69295,21.89,417000,421000,415000,547000,295500,421500,417255.83,10.27,2580,-2624,442500,432000,421000,410500,399500,437250,415750,4439,125500,5000,320340,500,1,88773116,368408,59.28,6.46,12,0.08,7001.00,64259.00,431500,20250508,-3.82,125700,20240425,230.15,431500,-3.82,20250508,271500,52.85,20250331,431500,-3.82,20250508,125900,229.63,20240612,0.23,Y,329180,5000,4438 억,,9119656,N,N,23105,N,01,N +20250509,101050,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,415500,-6000,5,-1.42,19729710250,47205,14.91,417000,421000,415000,547000,295500,421500,417957.99,10.27,2580,-1029,442500,432000,421000,410500,399500,437250,415750,4439,125500,5000,320340,500,1,88773116,368852,59.35,6.47,12,0.05,7001.00,64259.00,431500,20250508,-3.71,125700,20240425,230.55,431500,-3.71,20250508,271500,53.04,20250331,431500,-3.71,20250508,125900,230.02,20240612,0.23,Y,329180,5000,4438 억,,9119656,N,N,23105,N,01,N +20250509,091054,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,419500,-2000,5,-0.47,7058589000,16902,5.34,417000,421000,415000,547000,295500,421500,417618.34,10.27,2580,-621,442500,432000,421000,410500,399500,437250,415750,4439,125500,5000,320340,500,1,88773116,372403,59.92,6.53,12,0.02,7001.00,64259.00,431500,20250508,-2.78,125700,20240425,233.73,431500,-2.78,20250508,271500,54.51,20250331,431500,-2.78,20250508,125900,233.20,20240612,0.23,Y,329180,5000,4438 억,,9119656,N,N,23105,N,01,N 20250508,161035,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,421500,6000,2,1.44,133983087500,316537,92.25,416000,431500,410000,540000,291000,415500,423277.89,10.21,0,18669,438500,427000,419000,407500,399500,423000,403500,4439,124500,5000,315780,500,1,88773116,374179,60.21,6.56,12,0.36,7001.00,64259.00,431500,20250508,-2.32,125700,20240425,235.32,431500,-2.32,20250508,271500,55.25,20250331,431500,-2.32,20250508,125900,234.79,20240612,0.24,Y,329180,5000,4438 억,,9065755,N,N,23105,N,00,N 20250508,151047,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,423000,7500,2,1.81,111828789250,263982,76.93,416000,431500,410000,540000,291000,415500,423622.78,10.21,0,12110,438500,427000,419000,407500,399500,423000,403500,4439,124500,5000,315780,500,1,88773116,375510,60.42,6.58,12,0.30,7001.00,64259.00,431500,20250508,-1.97,125700,20240425,236.52,431500,-1.97,20250508,271500,55.80,20250331,431500,-1.97,20250508,125900,235.98,20240612,0.24,Y,329180,5000,4438 억,,9065755,N,N,28189,N,00,N 20250508,141043,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,426500,11000,2,2.65,96790191000,228426,66.57,416000,431500,410000,540000,291000,415500,423726.68,10.21,0,14375,438500,427000,419000,407500,399500,423000,403500,4439,124500,5000,315780,500,1,88773116,378617,60.92,6.64,12,0.26,7001.00,64259.00,431500,20250508,-1.16,125700,20240425,239.30,431500,-1.16,20250508,271500,57.09,20250331,431500,-1.16,20250508,125900,238.76,20240612,0.24,Y,329180,5000,4438 억,,9065755,N,N,28189,N,00,N diff --git a/330350/price/prices-20250501.csv b/330350/price/prices-20250501.csv index 211f6857be14..d1aa14896b48 100644 --- a/330350/price/prices-20250501.csv +++ b/330350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-60,5,-0.93,116019890,18269,74.74,6500,6500,6300,8340,4500,6420,6350.64,0.74,0,-330,6566,6492,6356,6282,6146,6530,6320,26,1920,200,4490,10,1,13202139,840,17.57,0.90,12,0.14,362.00,7056.00,9280,20240808,-31.47,5610,20241209,13.37,7280,-12.64,20250108,5720,11.19,20250404,9280,-31.47,20240808,5610,13.37,20241209,2.02,Y,330350,200,26 억,,97741,N,N,1999,N,00,N +20250509,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,-70,5,-1.09,108792610,17131,70.08,6500,6500,6300,8340,4500,6420,6350.63,0.74,0,-863,6566,6492,6356,6282,6146,6530,6320,26,1920,200,4490,10,1,13202139,838,17.54,0.90,12,0.13,362.00,7056.00,9280,20240808,-31.57,5610,20241209,13.19,7280,-12.77,20250108,5720,11.01,20250404,9280,-31.57,20240808,5610,13.19,20241209,2.02,Y,330350,200,26 억,,97741,N,N,1552,N,00,N +20250509,141050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,-110,5,-1.71,88411790,13921,56.95,6500,6500,6300,8340,4500,6420,6350.97,0.74,0,-1416,6566,6492,6356,6282,6146,6530,6320,26,1920,200,4490,10,1,13202139,833,17.43,0.89,12,0.11,362.00,7056.00,9280,20240808,-32.00,5610,20241209,12.48,7280,-13.32,20250108,5720,10.31,20250404,9280,-32.00,20240808,5610,12.48,20241209,2.02,Y,330350,200,26 억,,97741,N,N,1552,N,00,N +20250509,131048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,-90,5,-1.40,77850980,12251,50.12,6500,6500,6300,8340,4500,6420,6354.66,0.74,0,-1641,6566,6492,6356,6282,6146,6530,6320,26,1920,200,4490,10,1,13202139,836,17.49,0.90,12,0.09,362.00,7056.00,9280,20240808,-31.79,5610,20241209,12.83,7280,-13.05,20250108,5720,10.66,20250404,9280,-31.79,20240808,5610,12.83,20241209,2.02,Y,330350,200,26 억,,97741,N,N,1552,N,00,N +20250509,121051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,-90,5,-1.40,77483840,12193,49.88,6500,6500,6300,8340,4500,6420,6354.78,0.74,0,-1583,6566,6492,6356,6282,6146,6530,6320,26,1920,200,4490,10,1,13202139,836,17.49,0.90,12,0.09,362.00,7056.00,9280,20240808,-31.79,5610,20241209,12.83,7280,-13.05,20250108,5720,10.66,20250404,9280,-31.79,20240808,5610,12.83,20241209,2.02,Y,330350,200,26 억,,97741,N,N,1552,N,00,N +20250509,111046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,-80,5,-1.25,37747980,5910,24.18,6500,6500,6330,8340,4500,6420,6387.14,0.74,0,-1697,6566,6492,6356,6282,6146,6530,6320,26,1920,200,4490,10,1,13202139,837,17.51,0.90,12,0.04,362.00,7056.00,9280,20240808,-31.68,5610,20241209,13.01,7280,-12.91,20250108,5720,10.84,20250404,9280,-31.68,20240808,5610,13.01,20241209,2.02,Y,330350,200,26 억,,97741,N,N,1552,N,00,N +20250509,101051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,-70,5,-1.09,28907050,4517,18.48,6500,6500,6330,8340,4500,6420,6399.61,0.74,0,-1621,6566,6492,6356,6282,6146,6530,6320,26,1920,200,4490,10,1,13202139,838,17.54,0.90,12,0.03,362.00,7056.00,9280,20240808,-31.57,5610,20241209,13.19,7280,-12.77,20250108,5720,11.01,20250404,9280,-31.57,20240808,5610,13.19,20241209,2.02,Y,330350,200,26 억,,97741,N,N,1552,N,00,N +20250509,091054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-60,5,-0.93,13209390,2047,8.37,6500,6500,6330,8340,4500,6420,6453.05,0.74,0,-957,6566,6492,6356,6282,6146,6530,6320,26,1920,200,4490,10,1,13202139,840,17.57,0.90,12,0.02,362.00,7056.00,9280,20240808,-31.47,5610,20241209,13.37,7280,-12.64,20250108,5720,11.19,20250404,9280,-31.47,20240808,5610,13.37,20241209,2.02,Y,330350,200,26 억,,97741,N,N,1552,N,00,N 20250508,161035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,90,2,1.42,154835880,24434,135.62,6220,6430,6220,8220,4440,6330,6336.90,0.78,0,1792,6503,6416,6373,6286,6243,6395,6265,26,1890,200,4430,10,1,13202139,848,17.73,0.91,12,0.19,362.00,7056.00,9280,20240808,-30.82,5610,20241209,14.44,7280,-11.81,20250108,5720,12.24,20250404,9280,-30.82,20240808,5610,14.44,20241209,2.02,Y,330350,200,26 억,,102497,N,N,1552,N,00,N 20250508,151048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,20,2,0.32,148362630,23425,130.02,6220,6430,6220,8220,4440,6330,6333.52,0.78,0,893,6503,6416,6373,6286,6243,6395,6265,26,1890,200,4430,10,1,13202139,838,17.54,0.90,12,0.18,362.00,7056.00,9280,20240808,-31.57,5610,20241209,13.19,7280,-12.77,20250108,5720,11.01,20250404,9280,-31.57,20240808,5610,13.19,20241209,2.02,Y,330350,200,26 억,,102497,N,N,807,N,00,N 20250508,141044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,0,3,0.00,119315560,18846,104.60,6220,6430,6220,8220,4440,6330,6331.08,0.78,0,-247,6503,6416,6373,6286,6243,6395,6265,26,1890,200,4430,10,1,13202139,836,17.49,0.90,12,0.14,362.00,7056.00,9280,20240808,-31.79,5610,20241209,12.83,7280,-13.05,20250108,5720,10.66,20250404,9280,-31.79,20240808,5610,12.83,20241209,2.02,Y,330350,200,26 억,,102497,N,N,807,N,00,N diff --git a/330590/price/prices-20250501.csv b/330590/price/prices-20250501.csv index 8f00288995e9..4f9c836050f3 100644 --- a/330590/price/prices-20250501.csv +++ b/330590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161043,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3600,-20,5,-0.55,614735335,169887,127.39,3620,3650,3600,4705,2535,3620,3618.50,7.73,0,-22024,3670,3645,3625,3600,3580,3642,3597,1445,1085,500,2820,5,1,288968884,10403,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-10.96,2880,20241209,25.00,3665,-1.77,20250507,3015,19.40,20250203,4055,-11.22,20240816,2880,25.00,20241209,0.00,Y,330590,500,1444 억,,22344167,N,N,22293,N,00,N +20250509,151054,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3610,-10,5,-0.28,550260856,151994,113.97,3620,3650,3600,4705,2535,3620,3620.28,7.73,0,-16274,3670,3645,3625,3600,3580,3642,3597,1445,1085,500,2820,5,1,288968884,10432,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-10.71,2880,20241209,25.35,3665,-1.50,20250507,3015,19.73,20250203,4055,-10.97,20240816,2880,25.35,20241209,0.00,Y,330590,500,1444 억,,22344167,N,N,42109,N,00,N +20250509,141050,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3620,0,3,0.00,434773777,119995,89.98,3620,3650,3610,4705,2535,3620,3623.27,7.73,0,-301,3670,3645,3625,3600,3580,3642,3597,1445,1085,500,2820,5,1,288968884,10461,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-10.46,2880,20241209,25.69,3665,-1.23,20250507,3015,20.07,20250203,4055,-10.73,20240816,2880,25.69,20241209,0.00,Y,330590,500,1444 억,,22344167,N,N,42109,N,00,N +20250509,131049,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3620,0,3,0.00,352029187,97112,72.82,3620,3650,3610,4705,2535,3620,3624.98,7.73,0,230,3670,3645,3625,3600,3580,3642,3597,1445,1085,500,2820,5,1,288968884,10461,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-10.46,2880,20241209,25.69,3665,-1.23,20250507,3015,20.07,20250203,4055,-10.73,20240816,2880,25.69,20241209,0.00,Y,330590,500,1444 억,,22344167,N,N,42109,N,00,N +20250509,121051,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3630,10,2,0.28,240466185,66343,49.75,3620,3650,3610,4705,2535,3620,3624.59,7.73,0,5319,3670,3645,3625,3600,3580,3642,3597,1445,1085,500,2820,5,1,288968884,10490,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-10.22,2880,20241209,26.04,3665,-0.95,20250507,3015,20.40,20250203,4055,-10.48,20240816,2880,26.04,20241209,0.00,Y,330590,500,1444 억,,22344167,N,N,42109,N,00,N +20250509,111046,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3625,5,2,0.14,149598675,41314,30.98,3620,3650,3610,4705,2535,3620,3621.02,7.73,0,5583,3670,3645,3625,3600,3580,3642,3597,1445,1085,500,2820,5,1,288968884,10475,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-10.34,2880,20241209,25.87,3665,-1.09,20250507,3015,20.23,20250203,4055,-10.60,20240816,2880,25.87,20241209,0.00,Y,330590,500,1444 억,,22344167,N,N,42109,N,00,N +20250509,101051,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3610,-10,5,-0.28,59429400,16412,12.31,3620,3650,3610,4705,2535,3620,3621.09,7.73,0,-2773,3670,3645,3625,3600,3580,3642,3597,1445,1085,500,2820,5,1,288968884,10432,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-10.71,2880,20241209,25.35,3665,-1.50,20250507,3015,19.73,20250203,4055,-10.97,20240816,2880,25.35,20241209,0.00,Y,330590,500,1444 억,,22344167,N,N,42109,N,00,N +20250509,091054,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3630,10,2,0.28,14693810,4052,3.04,3620,3650,3615,4705,2535,3620,3626.31,7.73,0,-678,3670,3645,3625,3600,3580,3642,3597,1445,1085,500,2820,5,1,288968884,10490,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-10.22,2880,20241209,26.04,3665,-0.95,20250507,3015,20.40,20250203,4055,-10.48,20240816,2880,26.04,20241209,0.00,Y,330590,500,1444 억,,22344167,N,N,42109,N,00,N 20250508,161035,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3620,0,3,0.00,480831964,133017,72.17,3620,3650,3605,4705,2535,3620,3614.82,7.76,0,-82134,3690,3655,3630,3595,3570,3642,3582,1445,1085,500,2820,5,1,288968884,10461,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-10.46,2880,20241209,25.69,3665,-1.23,20250507,3015,20.07,20250203,4055,-10.73,20240816,2880,25.69,20241209,0.00,Y,330590,500,1444 억,,22425626,N,N,42109,N,00,N 20250508,151048,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3615,-5,5,-0.14,457490244,126563,68.67,3620,3650,3605,4705,2535,3620,3614.72,7.76,0,-78810,3690,3655,3630,3595,3570,3642,3582,1445,1085,500,2820,5,1,288968884,10446,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-10.59,2880,20241209,25.52,3665,-1.36,20250507,3015,19.90,20250203,4055,-10.85,20240816,2880,25.52,20241209,0.00,Y,330590,500,1444 억,,22425626,N,N,22041,N,00,N 20250508,141044,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3610,-10,5,-0.28,375430047,103846,56.34,3620,3650,3605,4705,2535,3620,3615.26,7.76,0,-59503,3690,3655,3630,3595,3570,3642,3582,1445,1085,500,2820,5,1,288968884,10432,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-10.71,2880,20241209,25.35,3665,-1.50,20250507,3015,19.73,20250203,4055,-10.97,20240816,2880,25.35,20241209,0.00,Y,330590,500,1444 억,,22425626,N,N,22041,N,00,N diff --git a/330730/price/prices-20250501.csv b/330730/price/prices-20250501.csv index 7f3001b99428..6cf61a0a17aa 100644 --- a/330730/price/prices-20250501.csv +++ b/330730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4145,-85,5,-2.01,356119846,84787,180.77,4220,4330,4120,5490,2965,4230,4200.18,4.06,0,-19803,4316,4272,4211,4167,4106,4295,4190,91,1260,500,2700,5,1,18150830,752,32.64,0.84,12,0.47,127.00,4952.00,5000,20240508,-17.10,3145,20240805,31.80,4765,-13.01,20250421,3400,21.91,20250203,4905,-15.49,20240509,3145,31.80,20240805,3.00,Y,330730,500,90 억,,736961,N,N,0,N,00,N +20250509,151054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4140,-90,5,-2.13,341415701,81238,173.20,4220,4330,4120,5490,2965,4230,4202.66,4.06,0,-20191,4316,4272,4211,4167,4106,4295,4190,91,1260,500,2700,5,1,18150830,751,32.60,0.84,12,0.45,127.00,4952.00,5000,20240508,-17.20,3145,20240805,31.64,4765,-13.12,20250421,3400,21.76,20250203,4905,-15.60,20240509,3145,31.64,20240805,3.00,Y,330730,500,90 억,,736961,N,N,0,N,00,N +20250509,141050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4135,-95,5,-2.25,324519626,77152,164.49,4220,4330,4120,5490,2965,4230,4206.24,4.06,0,-20745,4316,4272,4211,4167,4106,4295,4190,91,1260,500,2700,5,1,18150830,751,32.56,0.84,12,0.43,127.00,4952.00,5000,20240508,-17.30,3145,20240805,31.48,4765,-13.22,20250421,3400,21.62,20250203,4905,-15.70,20240509,3145,31.48,20240805,3.00,Y,330730,500,90 억,,736961,N,N,0,N,00,N +20250509,131049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4125,-105,5,-2.48,310903996,73853,157.46,4220,4330,4125,5490,2965,4230,4209.77,4.06,0,-19748,4316,4272,4211,4167,4106,4295,4190,91,1260,500,2700,5,1,18150830,749,32.48,0.83,12,0.41,127.00,4952.00,5000,20240508,-17.50,3145,20240805,31.16,4765,-13.43,20250421,3400,21.32,20250203,4905,-15.90,20240509,3145,31.16,20240805,3.00,Y,330730,500,90 억,,736961,N,N,0,N,00,N +20250509,121052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4160,-70,5,-1.65,293177041,69565,148.32,4220,4330,4125,5490,2965,4230,4214.43,4.06,0,-16466,4316,4272,4211,4167,4106,4295,4190,91,1260,500,2700,5,1,18150830,755,32.76,0.84,12,0.38,127.00,4952.00,5000,20240508,-16.80,3145,20240805,32.27,4765,-12.70,20250421,3400,22.35,20250203,4905,-15.19,20240509,3145,32.27,20240805,3.00,Y,330730,500,90 억,,736961,N,N,0,N,00,N +20250509,111046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4140,-90,5,-2.13,281928986,66856,142.54,4220,4330,4125,5490,2965,4230,4216.96,4.06,0,-14279,4316,4272,4211,4167,4106,4295,4190,91,1260,500,2700,5,1,18150830,751,32.60,0.84,12,0.37,127.00,4952.00,5000,20240508,-17.20,3145,20240805,31.64,4765,-13.12,20250421,3400,21.76,20250203,4905,-15.60,20240509,3145,31.64,20240805,3.00,Y,330730,500,90 억,,736961,N,N,0,N,00,N +20250509,101051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4145,-85,5,-2.01,265797226,62956,134.23,4220,4330,4130,5490,2965,4230,4221.95,4.06,0,-12967,4316,4272,4211,4167,4106,4295,4190,91,1260,500,2700,5,1,18150830,752,32.64,0.84,12,0.35,127.00,4952.00,5000,20240508,-17.10,3145,20240805,31.80,4765,-13.01,20250421,3400,21.91,20250203,4905,-15.49,20240509,3145,31.80,20240805,3.00,Y,330730,500,90 억,,736961,N,N,0,N,00,N +20250509,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4215,-15,5,-0.35,6323165,1503,3.20,4220,4230,4195,5490,2965,4230,4207.03,4.06,0,-501,4316,4272,4211,4167,4106,4295,4190,91,1260,500,2700,5,1,18150830,765,33.19,0.85,12,0.01,127.00,4952.00,5000,20240508,-15.70,3145,20240805,34.02,4765,-11.54,20250421,3400,23.97,20250203,4905,-14.07,20240509,3145,34.02,20240805,3.00,Y,330730,500,90 억,,736961,N,N,0,N,00,N 20250508,161035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4230,80,2,1.93,196667958,46746,114.97,4150,4255,4150,5390,2905,4150,4207.16,4.20,0,-12736,4200,4175,4125,4100,4050,4187,4112,91,1240,500,2650,5,1,18150830,768,33.31,0.85,12,0.26,127.00,4952.00,5000,20240508,-15.40,3145,20240805,34.50,4765,-11.23,20250421,3400,24.41,20250203,5000,-15.40,20240508,3145,34.50,20240805,3.03,Y,330730,500,90 억,,762972,N,N,0,N,00,N 20250508,151048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4225,75,2,1.81,192359393,45727,112.46,4150,4255,4150,5390,2905,4150,4206.69,4.20,0,-12427,4200,4175,4125,4100,4050,4187,4112,91,1240,500,2650,5,1,18150830,767,33.27,0.85,12,0.25,127.00,4952.00,5000,20240508,-15.50,3145,20240805,34.34,4765,-11.33,20250421,3400,24.26,20250203,5000,-15.50,20240508,3145,34.34,20240805,3.03,Y,330730,500,90 억,,762972,N,N,0,N,00,N 20250508,141044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4210,60,2,1.45,175252665,41665,102.47,4150,4255,4150,5390,2905,4150,4206.23,4.20,0,-11751,4200,4175,4125,4100,4050,4187,4112,91,1240,500,2650,5,1,18150830,764,33.15,0.85,12,0.23,127.00,4952.00,5000,20240508,-15.80,3145,20240805,33.86,4765,-11.65,20250421,3400,23.82,20250203,5000,-15.80,20240508,3145,33.86,20240805,3.03,Y,330730,500,90 억,,762972,N,N,0,N,00,N diff --git a/330860/price/prices-20250501.csv b/330860/price/prices-20250501.csv index 3b46af471eb5..c7391257f0fd 100644 --- a/330860/price/prices-20250501.csv +++ b/330860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161043,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10340,-230,5,-2.18,150340370,14524,105.51,10580,10580,10280,13740,7400,10570,10351.17,1.74,0,-4650,10703,10636,10513,10446,10323,10670,10480,61,3170,500,7390,10,1,12184045,1260,-4.39,0.76,12,0.12,-2354.00,13574.00,32300,20240530,-67.99,8790,20241210,17.63,14670,-29.52,20250214,9110,13.50,20250409,32300,-67.99,20240530,8790,17.63,20241210,2.41,Y,330860,500,60 억,,211488,N,N,1492,N,00,N +20250509,151055,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10320,-250,5,-2.37,138182460,13346,96.96,10580,10580,10280,13740,7400,10570,10353.85,1.74,0,-5013,10703,10636,10513,10446,10323,10670,10480,61,3170,500,7390,10,1,12184045,1257,-4.38,0.76,12,0.11,-2354.00,13574.00,32300,20240530,-68.05,8790,20241210,17.41,14670,-29.65,20250214,9110,13.28,20250409,32300,-68.05,20240530,8790,17.41,20241210,2.41,Y,330860,500,60 억,,211488,N,N,2191,N,00,N +20250509,141050,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10330,-240,5,-2.27,125332880,12101,87.91,10580,10580,10280,13740,7400,10570,10357.23,1.74,0,-5077,10703,10636,10513,10446,10323,10670,10480,61,3170,500,7390,10,1,12184045,1259,-4.39,0.76,12,0.10,-2354.00,13574.00,32300,20240530,-68.02,8790,20241210,17.52,14670,-29.58,20250214,9110,13.39,20250409,32300,-68.02,20240530,8790,17.52,20241210,2.41,Y,330860,500,60 억,,211488,N,N,2191,N,00,N +20250509,131049,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10310,-260,5,-2.46,99588610,9603,69.76,10580,10580,10280,13740,7400,10570,10370.57,1.74,0,-5035,10703,10636,10513,10446,10323,10670,10480,61,3170,500,7390,10,1,12184045,1256,-4.38,0.76,12,0.08,-2354.00,13574.00,32300,20240530,-68.08,8790,20241210,17.29,14670,-29.72,20250214,9110,13.17,20250409,32300,-68.08,20240530,8790,17.29,20241210,2.41,Y,330860,500,60 억,,211488,N,N,2191,N,00,N +20250509,121052,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10320,-250,5,-2.37,82497360,7946,57.73,10580,10580,10280,13740,7400,10570,10382.25,1.74,0,-4509,10703,10636,10513,10446,10323,10670,10480,61,3170,500,7390,10,1,12184045,1257,-4.38,0.76,12,0.07,-2354.00,13574.00,32300,20240530,-68.05,8790,20241210,17.41,14670,-29.65,20250214,9110,13.28,20250409,32300,-68.05,20240530,8790,17.41,20241210,2.41,Y,330860,500,60 억,,211488,N,N,2191,N,00,N +20250509,111046,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10320,-250,5,-2.37,66596800,6403,46.52,10580,10580,10280,13740,7400,10570,10400.87,1.74,0,-3661,10703,10636,10513,10446,10323,10670,10480,61,3170,500,7390,10,1,12184045,1257,-4.38,0.76,12,0.05,-2354.00,13574.00,32300,20240530,-68.05,8790,20241210,17.41,14670,-29.65,20250214,9110,13.28,20250409,32300,-68.05,20240530,8790,17.41,20241210,2.41,Y,330860,500,60 억,,211488,N,N,2191,N,00,N +20250509,101051,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10410,-160,5,-1.51,44516260,4269,31.01,10580,10580,10280,13740,7400,10570,10427.80,1.74,0,-2953,10703,10636,10513,10446,10323,10670,10480,61,3170,500,7390,10,1,12184045,1268,-4.42,0.77,12,0.04,-2354.00,13574.00,32300,20240530,-67.77,8790,20241210,18.43,14670,-29.04,20250214,9110,14.27,20250409,32300,-67.77,20240530,8790,18.43,20241210,2.41,Y,330860,500,60 억,,211488,N,N,2191,N,00,N +20250509,091055,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10500,-70,5,-0.66,6254625,593,4.31,10580,10580,10490,13740,7400,10570,10547.43,1.74,0,-237,10703,10636,10513,10446,10323,10670,10480,61,3170,500,7390,10,1,12184045,1279,-4.46,0.77,12,0.00,-2354.00,13574.00,32300,20240530,-67.49,8790,20241210,19.45,14670,-28.43,20250214,9110,15.26,20250409,32300,-67.49,20240530,8790,19.45,20241210,2.41,Y,330860,500,60 억,,211488,N,N,2191,N,00,N 20250508,161036,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10570,190,2,1.83,144087460,13759,142.76,10390,10580,10390,13490,7270,10380,10471.37,1.77,0,1255,10680,10530,10380,10230,10080,10455,10155,61,3110,500,7260,10,1,12184045,1288,-4.49,0.78,12,0.11,-2354.00,13574.00,32300,20240530,-67.28,8790,20241210,20.25,14670,-27.95,20250214,9110,16.03,20250409,32300,-67.28,20240530,8790,20.25,20241210,2.40,Y,330860,500,60 억,,215980,N,N,2191,N,00,N 20250508,151048,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10480,100,2,0.96,128555410,12288,127.50,10390,10580,10390,13490,7270,10380,10461.87,1.77,0,377,10680,10530,10380,10230,10080,10455,10155,61,3110,500,7260,10,1,12184045,1277,-4.45,0.77,12,0.10,-2354.00,13574.00,32300,20240530,-67.55,8790,20241210,19.23,14670,-28.56,20250214,9110,15.04,20250409,32300,-67.55,20240530,8790,19.23,20241210,2.40,Y,330860,500,60 억,,215980,N,N,510,N,00,N 20250508,141044,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10460,80,2,0.77,98049050,9378,97.30,10390,10580,10390,13490,7270,10380,10455.22,1.77,0,-1051,10680,10530,10380,10230,10080,10455,10155,61,3110,500,7260,10,1,12184045,1274,-4.44,0.77,12,0.08,-2354.00,13574.00,32300,20240530,-67.62,8790,20241210,19.00,14670,-28.70,20250214,9110,14.82,20250409,32300,-67.62,20240530,8790,19.00,20241210,2.40,Y,330860,500,60 억,,215980,N,N,510,N,00,N diff --git a/331380/price/prices-20250501.csv b/331380/price/prices-20250501.csv index 7205534244b6..a715167ee9f5 100644 --- a/331380/price/prices-20250501.csv +++ b/331380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1627,-8,5,-0.49,127131003,79347,285.20,1635,1657,1561,2125,1145,1635,1602.22,2.58,0,8658,1690,1662,1641,1613,1592,1652,1603,23,490,100,980,1,1,22725452,370,-2.97,1.90,12,0.35,-548.00,857.00,5520,20240723,-70.53,1490,20250409,9.19,2310,-29.57,20250220,1490,9.19,20250409,5520,-70.53,20240723,1490,9.19,20250409,0.66,Y,331380,100,22 억,,585353,N,N,0,N,00,N +20250509,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1621,-14,5,-0.86,126596945,79019,284.02,1635,1657,1561,2125,1145,1635,1602.11,2.58,0,8738,1690,1662,1641,1613,1592,1652,1603,23,490,100,980,1,1,22725452,368,-2.96,1.89,12,0.35,-548.00,857.00,5520,20240723,-70.63,1490,20250409,8.79,2310,-29.83,20250220,1490,8.79,20250409,5520,-70.63,20240723,1490,8.79,20250409,0.66,Y,331380,100,22 억,,585353,N,N,0,N,00,N +20250509,141051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1590,-45,5,-2.75,91413252,57134,205.36,1635,1657,1561,2125,1145,1635,1599.98,2.58,0,789,1690,1662,1641,1613,1592,1652,1603,23,490,100,980,1,1,22725452,361,-2.90,1.86,12,0.25,-548.00,857.00,5520,20240723,-71.20,1490,20250409,6.71,2310,-31.17,20250220,1490,6.71,20250409,5520,-71.20,20240723,1490,6.71,20250409,0.66,Y,331380,100,22 억,,585353,N,N,0,N,00,N +20250509,131050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1591,-44,5,-2.69,66976366,41689,149.84,1635,1657,1570,2125,1145,1635,1606.57,2.58,0,-1461,1690,1662,1641,1613,1592,1652,1603,23,490,100,980,1,1,22725452,362,-2.90,1.86,12,0.18,-548.00,857.00,5520,20240723,-71.18,1490,20250409,6.78,2310,-31.13,20250220,1490,6.78,20250409,5520,-71.18,20240723,1490,6.78,20250409,0.66,Y,331380,100,22 억,,585353,N,N,0,N,00,N +20250509,121052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1611,-24,5,-1.47,33949262,20936,75.25,1635,1657,1601,2125,1145,1635,1621.57,2.58,0,-2438,1690,1662,1641,1613,1592,1652,1603,23,490,100,980,1,1,22725452,366,-2.94,1.88,12,0.09,-548.00,857.00,5520,20240723,-70.82,1490,20250409,8.12,2310,-30.26,20250220,1490,8.12,20250409,5520,-70.82,20240723,1490,8.12,20250409,0.66,Y,331380,100,22 억,,585353,N,N,0,N,00,N +20250509,111047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1609,-26,5,-1.59,33073854,20394,73.30,1635,1657,1601,2125,1145,1635,1621.74,2.58,0,-2210,1690,1662,1641,1613,1592,1652,1603,23,490,100,980,1,1,22725452,366,-2.94,1.88,12,0.09,-548.00,857.00,5520,20240723,-70.85,1490,20250409,7.99,2310,-30.35,20250220,1490,7.99,20250409,5520,-70.85,20240723,1490,7.99,20250409,0.66,Y,331380,100,22 억,,585353,N,N,0,N,00,N +20250509,101052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1622,-13,5,-0.80,16749549,10255,36.86,1635,1657,1621,2125,1145,1635,1633.31,2.58,0,-2579,1690,1662,1641,1613,1592,1652,1603,23,490,100,980,1,1,22725452,369,-2.96,1.89,12,0.05,-548.00,857.00,5520,20240723,-70.62,1490,20250409,8.86,2310,-29.78,20250220,1490,8.86,20250409,5520,-70.62,20240723,1490,8.86,20250409,0.66,Y,331380,100,22 억,,585353,N,N,0,N,00,N +20250509,091055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1657,22,2,1.35,6049102,3688,13.26,1635,1657,1635,2125,1145,1635,1640.21,2.58,0,864,1690,1662,1641,1613,1592,1652,1603,23,490,100,980,1,1,22725452,377,-3.02,1.93,12,0.02,-548.00,857.00,5520,20240723,-69.98,1490,20250409,11.21,2310,-28.27,20250220,1490,11.21,20250409,5520,-69.98,20240723,1490,11.21,20250409,0.66,Y,331380,100,22 억,,585353,N,N,0,N,00,N 20250508,161036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1635,-10,5,-0.61,45630336,27822,102.78,1646,1669,1620,2135,1152,1645,1640.37,2.59,0,-279,1757,1700,1670,1613,1583,1686,1599,23,490,100,980,1,1,22725452,372,-2.98,1.91,12,0.12,-548.00,857.00,5520,20240723,-70.38,1490,20250409,9.73,2310,-29.22,20250220,1490,9.73,20250409,5520,-70.38,20240723,1490,9.73,20250409,0.68,Y,331380,100,22 억,,588860,N,N,0,N,00,N 20250508,151049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1645,0,3,0.00,42288383,25778,95.23,1646,1669,1620,2135,1152,1645,1640.48,2.59,0,-183,1757,1700,1670,1613,1583,1686,1599,23,490,100,980,1,1,22725452,374,-3.00,1.92,12,0.11,-548.00,857.00,5520,20240723,-70.20,1490,20250409,10.40,2310,-28.79,20250220,1490,10.40,20250409,5520,-70.20,20240723,1490,10.40,20250409,0.68,Y,331380,100,22 억,,588860,N,N,0,N,00,N 20250508,141045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1642,-3,5,-0.18,30117747,18376,67.88,1646,1669,1620,2135,1152,1645,1638.97,2.59,0,1081,1757,1700,1670,1613,1583,1686,1599,23,490,100,980,1,1,22725452,373,-3.00,1.92,12,0.08,-548.00,857.00,5520,20240723,-70.25,1490,20250409,10.20,2310,-28.92,20250220,1490,10.20,20250409,5520,-70.25,20240723,1490,10.20,20250409,0.68,Y,331380,100,22 억,,588860,N,N,0,N,00,N diff --git a/331520/price/prices-20250501.csv b/331520/price/prices-20250501.csv index e22747abeaae..325e739f3886 100644 --- a/331520/price/prices-20250501.csv +++ b/331520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,632,-20,5,-3.07,1565580597,2449612,66.03,654,675,625,847,457,652,639.13,1.54,0,-193718,693,672,651,630,609,683,641,51,195,100,390,1,1,50864390,321,18.59,1.01,12,4.82,34.00,628.00,1194,20250226,-47.07,535,20241209,18.13,1194,-47.07,20250226,591,6.94,20250103,1194,-47.07,20250226,535,18.13,20241209,1.50,Y,331520,100,50 억,,781992,N,N,3775,N,00,N +20250509,151055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,634,-18,5,-2.76,1483447292,2319264,62.51,654,675,625,847,457,652,639.62,1.54,0,-188000,693,672,651,630,609,683,641,51,195,100,390,1,1,50864390,322,18.65,1.01,12,4.56,34.00,628.00,1194,20250226,-46.90,535,20241209,18.50,1194,-46.90,20250226,591,7.28,20250103,1194,-46.90,20250226,535,18.50,20241209,1.50,Y,331520,100,50 억,,781992,N,N,736,N,00,N +20250509,141051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,632,-20,5,-3.07,1358321743,2121745,57.19,654,675,625,847,457,652,640.19,1.54,0,-196038,693,672,651,630,609,683,641,51,195,100,390,1,1,50864390,321,18.59,1.01,12,4.17,34.00,628.00,1194,20250226,-47.07,535,20241209,18.13,1194,-47.07,20250226,591,6.94,20250103,1194,-47.07,20250226,535,18.13,20241209,1.50,Y,331520,100,50 억,,781992,N,N,736,N,00,N +20250509,131050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,631,-21,5,-3.22,1258297363,1963630,52.93,654,675,625,847,457,652,640.80,1.54,0,-184471,693,672,651,630,609,683,641,51,195,100,390,1,1,50864390,321,18.56,1.00,12,3.86,34.00,628.00,1194,20250226,-47.15,535,20241209,17.94,1194,-47.15,20250226,591,6.77,20250103,1194,-47.15,20250226,535,17.94,20241209,1.50,Y,331520,100,50 억,,781992,N,N,736,N,00,N +20250509,121052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,-13,5,-1.99,925405882,1448924,39.05,654,662,625,847,457,652,638.68,1.54,0,-130190,693,672,651,630,609,683,641,51,195,100,390,1,1,50864390,325,18.79,1.02,12,2.85,34.00,628.00,1194,20250226,-46.48,535,20241209,19.44,1194,-46.48,20250226,591,8.12,20250103,1194,-46.48,20250226,535,19.44,20241209,1.50,Y,331520,100,50 억,,781992,N,N,736,N,00,N +20250509,111047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,640,-12,5,-1.84,800987283,1253350,33.78,654,662,625,847,457,652,639.08,1.54,0,-132727,693,672,651,630,609,683,641,51,195,100,390,1,1,50864390,326,18.82,1.02,12,2.46,34.00,628.00,1194,20250226,-46.40,535,20241209,19.63,1194,-46.40,20250226,591,8.29,20250103,1194,-46.40,20250226,535,19.63,20241209,1.50,Y,331520,100,50 억,,781992,N,N,736,N,00,N +20250509,101052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,634,-18,5,-2.76,598719008,937717,25.28,654,662,625,847,457,652,638.49,1.54,0,-124035,693,672,651,630,609,683,641,51,195,100,390,1,1,50864390,322,18.65,1.01,12,1.84,34.00,628.00,1194,20250226,-46.90,535,20241209,18.50,1194,-46.90,20250226,591,7.28,20250103,1194,-46.90,20250226,535,18.50,20241209,1.50,Y,331520,100,50 억,,781992,N,N,736,N,00,N +20250509,091055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,647,-5,5,-0.77,181230868,278313,7.50,654,662,643,847,457,652,651.18,1.54,0,-58521,693,672,651,630,609,683,641,51,195,100,390,1,1,50864390,329,19.03,1.03,12,0.55,34.00,628.00,1194,20250226,-45.81,535,20241209,20.93,1194,-45.81,20250226,591,9.48,20250103,1194,-45.81,20250226,535,20.93,20241209,1.50,Y,331520,100,50 억,,781992,N,N,736,N,00,N 20250508,161036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,652,14,2,2.19,2390073634,3662931,39.44,645,672,630,829,447,638,652.51,1.59,0,-11619,735,686,654,605,573,711,630,51,191,100,380,1,1,50864390,332,19.18,1.04,12,7.20,34.00,628.00,1194,20250226,-45.39,535,20241209,21.87,1194,-45.39,20250226,591,10.32,20250103,1194,-45.39,20250226,535,21.87,20241209,1.53,Y,331520,100,50 억,,811281,N,N,736,N,00,N 20250508,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,652,14,2,2.19,2328515401,3568414,38.42,645,672,630,829,447,638,652.54,1.59,0,-17196,735,686,654,605,573,711,630,51,191,100,380,1,1,50864390,332,19.18,1.04,12,7.02,34.00,628.00,1194,20250226,-45.39,535,20241209,21.87,1194,-45.39,20250226,591,10.32,20250103,1194,-45.39,20250226,535,21.87,20241209,1.53,Y,331520,100,50 억,,811281,N,N,576,N,00,N 20250508,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,649,11,2,1.72,2153141932,3299661,35.53,645,672,630,829,447,638,652.54,1.59,0,-42196,735,686,654,605,573,711,630,51,191,100,380,1,1,50864390,330,19.09,1.03,12,6.49,34.00,628.00,1194,20250226,-45.64,535,20241209,21.31,1194,-45.64,20250226,591,9.81,20250103,1194,-45.64,20250226,535,21.31,20241209,1.53,Y,331520,100,50 억,,811281,N,N,576,N,00,N diff --git a/331660/price/prices-20250501.csv b/331660/price/prices-20250501.csv index 2956dd615ef1..77bf6911b589 100644 --- a/331660/price/prices-20250501.csv +++ b/331660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161044,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240425,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240509,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250509,151055,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240425,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240509,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250509,141051,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240425,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240509,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250509,131050,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240425,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240509,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250509,121053,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240425,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240509,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250509,111047,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240425,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240509,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250509,101052,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240425,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240509,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250509,091055,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240425,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240509,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N 20250508,161036,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240424,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240508,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N 20250508,151049,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240424,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240508,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N 20250508,141045,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240424,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240508,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N diff --git a/331920/price/prices-20250501.csv b/331920/price/prices-20250501.csv index f6d7aef4c164..d7e49ba26240 100644 --- a/331920/price/prices-20250501.csv +++ b/331920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,10,2,0.34,33171901,11377,171.08,2925,2950,2900,3795,2045,2920,2915.70,2.69,0,-821,3016,2967,2936,2887,2856,2952,2872,41,875,500,1750,5,1,8164148,239,1.95,0.88,12,0.14,1502.00,3330.00,10400,20240816,-71.83,2620,20250409,11.83,4020,-27.11,20250113,2620,11.83,20250409,10400,-71.83,20240816,2620,11.83,20250409,0.72,Y,331920,500,40 억,,219388,N,N,315,N,00,N +20250509,151056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,10,2,0.34,32472986,11138,167.49,2925,2950,2900,3795,2045,2920,2915.51,2.69,0,-721,3016,2967,2936,2887,2856,2952,2872,41,875,500,1750,5,1,8164148,239,1.95,0.88,12,0.14,1502.00,3330.00,10400,20240816,-71.83,2620,20250409,11.83,4020,-27.11,20250113,2620,11.83,20250409,10400,-71.83,20240816,2620,11.83,20250409,0.72,Y,331920,500,40 억,,219388,N,N,449,N,00,N +20250509,141051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,-15,5,-0.51,26209715,8993,135.23,2925,2950,2900,3795,2045,2920,2914.46,2.69,0,57,3016,2967,2936,2887,2856,2952,2872,41,875,500,1750,5,1,8164148,237,1.93,0.87,12,0.11,1502.00,3330.00,10400,20240816,-72.07,2620,20250409,10.88,4020,-27.74,20250113,2620,10.88,20250409,10400,-72.07,20240816,2620,10.88,20250409,0.72,Y,331920,500,40 억,,219388,N,N,449,N,00,N +20250509,131050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,-5,5,-0.17,16255145,5569,83.74,2925,2950,2910,3795,2045,2920,2918.86,2.69,0,165,3016,2967,2936,2887,2856,2952,2872,41,875,500,1750,5,1,8164148,238,1.94,0.88,12,0.07,1502.00,3330.00,10400,20240816,-71.97,2620,20250409,11.26,4020,-27.49,20250113,2620,11.26,20250409,10400,-71.97,20240816,2620,11.26,20250409,0.72,Y,331920,500,40 억,,219388,N,N,449,N,00,N +20250509,121053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,-5,5,-0.17,14164880,4852,72.96,2925,2950,2910,3795,2045,2920,2919.39,2.69,0,368,3016,2967,2936,2887,2856,2952,2872,41,875,500,1750,5,1,8164148,238,1.94,0.88,12,0.06,1502.00,3330.00,10400,20240816,-71.97,2620,20250409,11.26,4020,-27.49,20250113,2620,11.26,20250409,10400,-71.97,20240816,2620,11.26,20250409,0.72,Y,331920,500,40 억,,219388,N,N,449,N,00,N +20250509,111047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,-5,5,-0.17,13917155,4767,71.68,2925,2950,2910,3795,2045,2920,2919.48,2.69,0,437,3016,2967,2936,2887,2856,2952,2872,41,875,500,1750,5,1,8164148,238,1.94,0.88,12,0.06,1502.00,3330.00,10400,20240816,-71.97,2620,20250409,11.26,4020,-27.49,20250113,2620,11.26,20250409,10400,-71.97,20240816,2620,11.26,20250409,0.72,Y,331920,500,40 억,,219388,N,N,449,N,00,N +20250509,101052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,10,2,0.34,7767835,2655,39.92,2925,2950,2910,3795,2045,2920,2925.74,2.69,0,349,3016,2967,2936,2887,2856,2952,2872,41,875,500,1750,5,1,8164148,239,1.95,0.88,12,0.03,1502.00,3330.00,10400,20240816,-71.83,2620,20250409,11.83,4020,-27.11,20250113,2620,11.83,20250409,10400,-71.83,20240816,2620,11.83,20250409,0.72,Y,331920,500,40 억,,219388,N,N,449,N,00,N +20250509,091056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,10,2,0.34,6355995,2174,32.69,2925,2930,2910,3795,2045,2920,2923.64,2.69,0,75,3016,2967,2936,2887,2856,2952,2872,41,875,500,1750,5,1,8164148,239,1.95,0.88,12,0.03,1502.00,3330.00,10400,20240816,-71.83,2620,20250409,11.83,4020,-27.11,20250113,2620,11.83,20250409,10400,-71.83,20240816,2620,11.83,20250409,0.72,Y,331920,500,40 억,,219388,N,N,449,N,00,N 20250508,161037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,-20,5,-0.68,19441735,6649,59.04,2985,2985,2905,3820,2060,2940,2924.01,2.73,0,-4058,3020,2980,2940,2900,2860,2960,2880,41,880,500,1760,5,1,8164148,238,1.94,0.88,12,0.08,1502.00,3330.00,10400,20240816,-71.92,2620,20250409,11.45,4020,-27.36,20250113,2620,11.45,20250409,10400,-71.92,20240816,2620,11.45,20250409,0.72,Y,331920,500,40 억,,222957,N,N,449,N,00,N 20250508,151049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2910,-30,5,-1.02,14309565,4888,43.40,2985,2985,2910,3820,2060,2940,2927.49,2.73,0,-2906,3020,2980,2940,2900,2860,2960,2880,41,880,500,1760,5,1,8164148,238,1.94,0.87,12,0.06,1502.00,3330.00,10400,20240816,-72.02,2620,20250409,11.07,4020,-27.61,20250113,2620,11.07,20250409,10400,-72.02,20240816,2620,11.07,20250409,0.72,Y,331920,500,40 억,,222957,N,N,6,N,00,N 20250508,141045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,-10,5,-0.34,9268785,3161,28.07,2985,2985,2920,3820,2060,2940,2932.23,2.73,0,-2032,3020,2980,2940,2900,2860,2960,2880,41,880,500,1760,5,1,8164148,239,1.95,0.88,12,0.04,1502.00,3330.00,10400,20240816,-71.83,2620,20250409,11.83,4020,-27.11,20250113,2620,11.83,20250409,10400,-71.83,20240816,2620,11.83,20250409,0.72,Y,331920,500,40 억,,222957,N,N,6,N,00,N diff --git a/332190/price/prices-20250501.csv b/332190/price/prices-20250501.csv index 4f443316551c..dc940419d610 100644 --- a/332190/price/prices-20250501.csv +++ b/332190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161044,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2876,2872,2871,2867,2866,2872,2867,1,430,100,1720,5,1,1477839,42,-3.95,2.82,12,0.00,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250509,151056,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2876,2872,2871,2867,2866,2872,2867,1,430,100,1720,5,1,1477839,42,-3.95,2.82,12,0.00,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250509,141052,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2876,2872,2871,2867,2866,2872,2867,1,430,100,1720,5,1,1477839,42,-3.95,2.82,12,0.00,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250509,131051,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2876,2872,2871,2867,2866,2872,2867,1,430,100,1720,5,1,1477839,42,-3.95,2.82,12,0.00,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250509,121053,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2876,2872,2871,2867,2866,2872,2867,1,430,100,1720,5,1,1477839,42,-3.95,2.82,12,0.00,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250509,111047,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2876,2872,2871,2867,2866,2872,2867,1,430,100,1720,5,1,1477839,42,-3.95,2.82,12,0.00,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250509,101053,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2876,2872,2871,2867,2866,2872,2867,1,430,100,1720,5,1,1477839,42,-3.95,2.82,12,0.00,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250509,091056,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2876,2872,2871,2867,2866,2872,2867,1,430,100,1720,5,1,1477839,42,-3.95,2.82,12,0.00,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N 20250508,161037,57,100.00,KONEX,,,N,N,N,N, ,N,2870,-90,5,-3.04,1016000,354,103.81,2875,2875,2870,3400,2520,2960,2870.06,0.00,0,0,3086,3022,2991,2927,2896,3007,2912,1,440,100,1770,5,1,1477839,42,-3.95,2.82,12,0.02,-727.00,1016.00,10500,20250114,-72.67,2135,20250205,34.43,10500,-72.67,20250114,2135,34.43,20250205,10500,-72.67,20250114,2135,34.43,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N 20250508,151050,57,100.00,KONEX,,,N,N,N,N, ,N,2960,0,3,0.00,0,0,0.00,0,0,0,3400,2520,2960,0.00,0.00,0,0,3086,3022,2991,2927,2896,3007,2912,1,440,100,1770,5,1,1477839,44,-4.07,2.91,12,0.00,-727.00,1016.00,10500,20250114,-71.81,2135,20250205,38.64,10500,-71.81,20250114,2135,38.64,20250205,10500,-71.81,20250114,2135,38.64,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N 20250508,141046,57,100.00,KONEX,,,N,N,N,N, ,N,2960,0,3,0.00,0,0,0.00,0,0,0,3400,2520,2960,0.00,0.00,0,0,3086,3022,2991,2927,2896,3007,2912,1,440,100,1770,5,1,1477839,44,-4.07,2.91,12,0.00,-727.00,1016.00,10500,20250114,-71.81,2135,20250205,38.64,10500,-71.81,20250114,2135,38.64,20250205,10500,-71.81,20250114,2135,38.64,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N diff --git a/332290/price/prices-20250501.csv b/332290/price/prices-20250501.csv index f6da394865d2..8139c641e087 100644 --- a/332290/price/prices-20250501.csv +++ b/332290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,-3,5,-0.26,90991847,79854,78.23,1142,1157,1122,1484,800,1142,1139.48,1.22,0,-6088,1167,1154,1136,1123,1105,1161,1130,33,342,100,790,1,1,33384803,380,12.52,1.40,12,0.24,91.00,816.00,1633,20240508,-30.25,876,20241209,30.02,1372,-16.98,20250328,952,19.64,20250106,1620,-29.69,20240510,876,30.02,20241209,0.79,Y,332290,100,33 억,,407397,N,N,0,N,00,N +20250509,151056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1135,-7,5,-0.61,86062517,75519,73.99,1142,1157,1122,1484,800,1142,1139.61,1.22,0,-4733,1167,1154,1136,1123,1105,1161,1130,33,342,100,790,1,1,33384803,379,12.47,1.39,12,0.23,91.00,816.00,1633,20240508,-30.50,876,20241209,29.57,1372,-17.27,20250328,952,19.22,20250106,1620,-29.94,20240510,876,29.57,20241209,0.79,Y,332290,100,33 억,,407397,N,N,0,N,00,N +20250509,141052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1136,-6,5,-0.53,72536507,63650,62.36,1142,1157,1122,1484,800,1142,1139.62,1.22,0,-5314,1167,1154,1136,1123,1105,1161,1130,33,342,100,790,1,1,33384803,379,12.48,1.39,12,0.19,91.00,816.00,1633,20240508,-30.43,876,20241209,29.68,1372,-17.20,20250328,952,19.33,20250106,1620,-29.88,20240510,876,29.68,20241209,0.79,Y,332290,100,33 억,,407397,N,N,0,N,00,N +20250509,131051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1145,3,2,0.26,61330090,53827,52.73,1142,1157,1122,1484,800,1142,1139.39,1.22,0,-5111,1167,1154,1136,1123,1105,1161,1130,33,342,100,790,1,1,33384803,382,12.58,1.40,12,0.16,91.00,816.00,1633,20240508,-29.88,876,20241209,30.71,1372,-16.55,20250328,952,20.27,20250106,1620,-29.32,20240510,876,30.71,20241209,0.79,Y,332290,100,33 억,,407397,N,N,0,N,00,N +20250509,121053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,-3,5,-0.26,49754103,43687,42.80,1142,1157,1122,1484,800,1142,1138.88,1.22,0,-4554,1167,1154,1136,1123,1105,1161,1130,33,342,100,790,1,1,33384803,380,12.52,1.40,12,0.13,91.00,816.00,1633,20240508,-30.25,876,20241209,30.02,1372,-16.98,20250328,952,19.64,20250106,1620,-29.69,20240510,876,30.02,20241209,0.79,Y,332290,100,33 억,,407397,N,N,0,N,00,N +20250509,111048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1142,0,3,0.00,47319611,41547,40.70,1142,1157,1122,1484,800,1142,1138.94,1.22,0,-4978,1167,1154,1136,1123,1105,1161,1130,33,342,100,790,1,1,33384803,381,12.55,1.40,12,0.12,91.00,816.00,1633,20240508,-30.07,876,20241209,30.37,1372,-16.76,20250328,952,19.96,20250106,1620,-29.51,20240510,876,30.37,20241209,0.79,Y,332290,100,33 억,,407397,N,N,0,N,00,N +20250509,101053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,-3,5,-0.26,19437061,17108,16.76,1142,1157,1122,1484,800,1142,1136.14,1.22,0,-3077,1167,1154,1136,1123,1105,1161,1130,33,342,100,790,1,1,33384803,380,12.52,1.40,12,0.05,91.00,816.00,1633,20240508,-30.25,876,20241209,30.02,1372,-16.98,20250328,952,19.64,20250106,1620,-29.69,20240510,876,30.02,20241209,0.79,Y,332290,100,33 억,,407397,N,N,0,N,00,N +20250509,091056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1136,-6,5,-0.53,5640231,5005,4.90,1142,1142,1122,1484,800,1142,1126.92,1.22,0,-406,1167,1154,1136,1123,1105,1161,1130,33,342,100,790,1,1,33384803,379,12.48,1.39,12,0.01,91.00,816.00,1633,20240508,-30.43,876,20241209,29.68,1372,-17.20,20250328,952,19.33,20250106,1620,-29.88,20240510,876,29.68,20241209,0.79,Y,332290,100,33 억,,407397,N,N,0,N,00,N 20250508,161037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1142,0,3,0.00,115161896,102061,64.09,1136,1149,1118,1484,800,1142,1128.36,1.26,0,-10210,1179,1160,1126,1107,1073,1170,1117,33,342,100,790,1,1,33384803,381,12.55,1.40,12,0.31,91.00,816.00,1633,20240508,-30.07,876,20241209,30.37,1372,-16.76,20250328,952,19.96,20250106,1633,-30.07,20240508,876,30.37,20241209,0.80,Y,332290,100,33 억,,421163,N,N,0,N,00,N 20250508,151050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,-12,5,-1.05,109895953,97429,61.18,1136,1149,1118,1484,800,1142,1127.96,1.26,0,-11252,1179,1160,1126,1107,1073,1170,1117,33,342,100,790,1,1,33384803,377,12.42,1.38,12,0.29,91.00,816.00,1633,20240508,-30.80,876,20241209,29.00,1372,-17.64,20250328,952,18.70,20250106,1633,-30.80,20240508,876,29.00,20241209,0.80,Y,332290,100,33 억,,421163,N,N,0,N,00,N 20250508,141046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1141,-1,5,-0.09,108033073,95784,60.15,1136,1149,1118,1484,800,1142,1127.88,1.26,0,-11763,1179,1160,1126,1107,1073,1170,1117,33,342,100,790,1,1,33384803,381,12.54,1.40,12,0.29,91.00,816.00,1633,20240508,-30.13,876,20241209,30.25,1372,-16.84,20250328,952,19.85,20250106,1633,-30.13,20240508,876,30.25,20241209,0.80,Y,332290,100,33 억,,421163,N,N,0,N,00,N diff --git a/332370/price/prices-20250501.csv b/332370/price/prices-20250501.csv index bbeffc943525..e45906443766 100644 --- a/332370/price/prices-20250501.csv +++ b/332370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-55,5,-1.22,51210880,11411,63.47,4550,4590,4430,5880,3170,4525,4487.85,1.28,0,738,4718,4621,4493,4396,4268,4557,4332,66,1355,500,3160,5,1,13273726,593,5.17,0.91,12,0.09,864.00,4919.00,4985,20250325,-10.33,3010,20240708,48.50,4985,-10.33,20250325,3690,21.14,20250102,4985,-10.33,20250325,3010,48.50,20240708,0.02,Y,332370,500,66 억,,169757,N,N,1258,N,00,N +20250509,151056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,-35,5,-0.77,42661535,9500,52.84,4550,4590,4430,5880,3170,4525,4490.69,1.28,0,894,4718,4621,4493,4396,4268,4557,4332,66,1355,500,3160,5,1,13273726,596,5.20,0.91,12,0.07,864.00,4919.00,4985,20250325,-9.93,3010,20240708,49.17,4985,-9.93,20250325,3690,21.68,20250102,4985,-9.93,20250325,3010,49.17,20240708,0.02,Y,332370,500,66 억,,169757,N,N,1145,N,00,N +20250509,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-45,5,-0.99,20120725,4498,25.02,4550,4550,4430,5880,3170,4525,4473.26,1.28,0,-1818,4718,4621,4493,4396,4268,4557,4332,66,1355,500,3160,5,1,13273726,595,5.19,0.91,12,0.03,864.00,4919.00,4985,20250325,-10.13,3010,20240708,48.84,4985,-10.13,20250325,3690,21.41,20250102,4985,-10.13,20250325,3010,48.84,20240708,0.02,Y,332370,500,66 억,,169757,N,N,1145,N,00,N +20250509,131051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-55,5,-1.22,19320175,4319,24.02,4550,4550,4430,5880,3170,4525,4473.30,1.28,0,-1804,4718,4621,4493,4396,4268,4557,4332,66,1355,500,3160,5,1,13273726,593,5.17,0.91,12,0.03,864.00,4919.00,4985,20250325,-10.33,3010,20240708,48.50,4985,-10.33,20250325,3690,21.14,20250102,4985,-10.33,20250325,3010,48.50,20240708,0.02,Y,332370,500,66 억,,169757,N,N,1145,N,00,N +20250509,121054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-55,5,-1.22,16851270,3768,20.96,4550,4550,4430,5880,3170,4525,4472.21,1.28,0,-1683,4718,4621,4493,4396,4268,4557,4332,66,1355,500,3160,5,1,13273726,593,5.17,0.91,12,0.03,864.00,4919.00,4985,20250325,-10.33,3010,20240708,48.50,4985,-10.33,20250325,3690,21.14,20250102,4985,-10.33,20250325,3010,48.50,20240708,0.02,Y,332370,500,66 억,,169757,N,N,1145,N,00,N +20250509,111048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-55,5,-1.22,15391115,3441,19.14,4550,4550,4430,5880,3170,4525,4472.86,1.28,0,-1684,4718,4621,4493,4396,4268,4557,4332,66,1355,500,3160,5,1,13273726,593,5.17,0.91,12,0.03,864.00,4919.00,4985,20250325,-10.33,3010,20240708,48.50,4985,-10.33,20250325,3690,21.14,20250102,4985,-10.33,20250325,3010,48.50,20240708,0.02,Y,332370,500,66 억,,169757,N,N,1145,N,00,N +20250509,101053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-55,5,-1.22,6401200,1422,7.91,4550,4550,4465,5880,3170,4525,4501.55,1.28,0,-1001,4718,4621,4493,4396,4268,4557,4332,66,1355,500,3160,5,1,13273726,593,5.17,0.91,12,0.01,864.00,4919.00,4985,20250325,-10.33,3010,20240708,48.50,4985,-10.33,20250325,3690,21.14,20250102,4985,-10.33,20250325,3010,48.50,20240708,0.02,Y,332370,500,66 억,,169757,N,N,1145,N,00,N +20250509,091056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,-5,5,-0.11,789015,174,0.97,4550,4550,4520,5880,3170,4525,4534.57,1.28,0,-163,4718,4621,4493,4396,4268,4557,4332,66,1355,500,3160,5,1,13273726,600,5.23,0.92,12,0.00,864.00,4919.00,4985,20250325,-9.33,3010,20240708,50.17,4985,-9.33,20250325,3690,22.49,20250102,4985,-9.33,20250325,3010,50.17,20240708,0.02,Y,332370,500,66 억,,169757,N,N,1145,N,00,N 20250508,161037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4525,75,2,1.69,79692565,17979,156.63,4575,4590,4365,5780,3115,4450,4432.53,1.25,0,1793,4680,4565,4395,4280,4110,4622,4337,66,1330,500,3110,5,1,13273726,601,5.24,0.92,12,0.14,864.00,4919.00,4985,20250325,-9.23,3010,20240708,50.33,4985,-9.23,20250325,3690,22.63,20250102,4985,-9.23,20250325,3010,50.33,20240708,0.02,Y,332370,500,66 억,,165766,N,N,1145,N,00,N 20250508,151050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,20,2,0.45,76738375,17322,150.90,4575,4590,4365,5780,3115,4450,4430.11,1.25,0,1535,4680,4565,4395,4280,4110,4622,4337,66,1330,500,3110,5,1,13273726,593,5.17,0.91,12,0.13,864.00,4919.00,4985,20250325,-10.33,3010,20240708,48.50,4985,-10.33,20250325,3690,21.14,20250102,4985,-10.33,20250325,3010,48.50,20240708,0.02,Y,332370,500,66 억,,165766,N,N,0,N,00,N 20250508,141046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,-20,5,-0.45,73177870,16524,143.95,4575,4590,4365,5780,3115,4450,4428.58,1.25,0,1817,4680,4565,4395,4280,4110,4622,4337,66,1330,500,3110,5,1,13273726,588,5.13,0.90,12,0.12,864.00,4919.00,4985,20250325,-11.13,3010,20240708,47.18,4985,-11.13,20250325,3690,20.05,20250102,4985,-11.13,20250325,3010,47.18,20240708,0.02,Y,332370,500,66 억,,165766,N,N,0,N,00,N diff --git a/332570/price/prices-20250501.csv b/332570/price/prices-20250501.csv index 5d395ab6e664..369b2b076c46 100644 --- a/332570/price/prices-20250501.csv +++ b/332570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-70,5,-2.32,1150993489,393239,94.95,2995,3020,2885,3925,2115,3020,2926.96,2.63,0,-85639,3146,3082,2996,2932,2846,3115,2965,226,905,500,1930,5,1,44176320,1303,-16.03,1.33,12,0.89,-184.00,2210.00,5250,20250206,-43.81,2010,20241202,46.77,5250,-43.81,20250206,2740,7.66,20250102,5250,-43.81,20250206,2010,46.77,20241202,3.55,Y,332570,500,225 억,,1161874,N,N,14577,N,00,N +20250509,151057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-85,5,-2.81,1131130509,386498,93.32,2995,3020,2885,3925,2115,3020,2926.61,2.63,0,-84539,3146,3082,2996,2932,2846,3115,2965,226,905,500,1930,5,1,44176320,1297,-15.95,1.33,12,0.87,-184.00,2210.00,5250,20250206,-44.10,2010,20241202,46.02,5250,-44.10,20250206,2740,7.12,20250102,5250,-44.10,20250206,2010,46.02,20241202,3.55,Y,332570,500,225 억,,1161874,N,N,10457,N,00,N +20250509,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-120,5,-3.97,919105119,314085,75.83,2995,3020,2885,3925,2115,3020,2926.29,2.63,0,-91936,3146,3082,2996,2932,2846,3115,2965,226,905,500,1930,5,1,44176320,1281,-15.76,1.31,12,0.71,-184.00,2210.00,5250,20250206,-44.76,2010,20241202,44.28,5250,-44.76,20250206,2740,5.84,20250102,5250,-44.76,20250206,2010,44.28,20241202,3.55,Y,332570,500,225 억,,1161874,N,N,10457,N,00,N +20250509,131051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-125,5,-4.14,826429549,282130,68.12,2995,3020,2885,3925,2115,3020,2929.25,2.63,0,-81968,3146,3082,2996,2932,2846,3115,2965,226,905,500,1930,5,1,44176320,1279,-15.73,1.31,12,0.64,-184.00,2210.00,5250,20250206,-44.86,2010,20241202,44.03,5250,-44.86,20250206,2740,5.66,20250102,5250,-44.86,20250206,2010,44.03,20241202,3.55,Y,332570,500,225 억,,1161874,N,N,10457,N,00,N +20250509,121054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-130,5,-4.30,739873264,252232,60.90,2995,3020,2885,3925,2115,3020,2933.30,2.63,0,-70686,3146,3082,2996,2932,2846,3115,2965,226,905,500,1930,5,1,44176320,1277,-15.71,1.31,12,0.57,-184.00,2210.00,5250,20250206,-44.95,2010,20241202,43.78,5250,-44.95,20250206,2740,5.47,20250102,5250,-44.95,20250206,2010,43.78,20241202,3.55,Y,332570,500,225 억,,1161874,N,N,10457,N,00,N +20250509,111048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-105,5,-3.48,504691260,171200,41.34,2995,3020,2915,3925,2115,3020,2947.96,2.63,0,-49624,3146,3082,2996,2932,2846,3115,2965,226,905,500,1930,5,1,44176320,1288,-15.84,1.32,12,0.39,-184.00,2210.00,5250,20250206,-44.48,2010,20241202,45.02,5250,-44.48,20250206,2740,6.39,20250102,5250,-44.48,20250206,2010,45.02,20241202,3.55,Y,332570,500,225 억,,1161874,N,N,10457,N,00,N +20250509,101053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,-80,5,-2.65,365140514,123517,29.82,2995,3020,2925,3925,2115,3020,2956.20,2.63,0,-28095,3146,3082,2996,2932,2846,3115,2965,226,905,500,1930,5,1,44176320,1299,-15.98,1.33,12,0.28,-184.00,2210.00,5250,20250206,-44.00,2010,20241202,46.27,5250,-44.00,20250206,2740,7.30,20250102,5250,-44.00,20250206,2010,46.27,20241202,3.55,Y,332570,500,225 억,,1161874,N,N,10457,N,00,N +20250509,091057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-25,5,-0.83,31848890,10630,2.57,2995,3020,2985,3925,2115,3020,2996.13,2.63,0,-801,3146,3082,2996,2932,2846,3115,2965,226,905,500,1930,5,1,44176320,1323,-16.28,1.36,12,0.02,-184.00,2210.00,5250,20250206,-42.95,2010,20241202,49.00,5250,-42.95,20250206,2740,9.31,20250102,5250,-42.95,20250206,2010,49.00,20241202,3.55,Y,332570,500,225 억,,1161874,N,N,10457,N,00,N 20250508,161038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,100,2,3.42,1242462310,412595,265.59,2910,3060,2910,3795,2045,2920,3011.32,2.51,0,56965,2970,2945,2915,2890,2860,2930,2875,226,875,500,1860,5,1,44176320,1334,-16.41,1.37,12,0.93,-184.00,2210.00,5250,20250206,-42.48,2010,20241202,50.25,5250,-42.48,20250206,2740,10.22,20250102,5250,-42.48,20250206,2010,50.25,20241202,3.63,Y,332570,500,225 억,,1109059,N,N,10457,N,00,N 20250508,151050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,90,2,3.08,1193207185,396246,255.07,2910,3060,2910,3795,2045,2920,3011.28,2.51,0,59678,2970,2945,2915,2890,2860,2930,2875,226,875,500,1860,5,1,44176320,1330,-16.36,1.36,12,0.90,-184.00,2210.00,5250,20250206,-42.67,2010,20241202,49.75,5250,-42.67,20250206,2740,9.85,20250102,5250,-42.67,20250206,2010,49.75,20241202,3.63,Y,332570,500,225 억,,1109059,N,N,746,N,00,N 20250508,141046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,80,2,2.74,1143839345,379816,244.49,2910,3060,2910,3795,2045,2920,3011.56,2.51,0,62399,2970,2945,2915,2890,2860,2930,2875,226,875,500,1860,5,1,44176320,1325,-16.30,1.36,12,0.86,-184.00,2210.00,5250,20250206,-42.86,2010,20241202,49.25,5250,-42.86,20250206,2740,9.49,20250102,5250,-42.86,20250206,2010,49.25,20241202,3.63,Y,332570,500,225 억,,1109059,N,N,746,N,00,N diff --git a/333050/price/prices-20250501.csv b/333050/price/prices-20250501.csv index ecef78b31fc8..7004e2b7b145 100644 --- a/333050/price/prices-20250501.csv +++ b/333050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1483,0,3,0.00,399339006,271596,70.22,1483,1505,1443,1927,1039,1483,1470.34,1.10,0,-39189,1547,1515,1466,1434,1385,1531,1450,25,444,100,1060,1,1,24613326,365,15.29,1.56,12,1.10,97.00,949.00,1996,20250415,-25.70,1152,20241112,28.73,1996,-25.70,20250415,1204,23.17,20250304,1996,-25.70,20250415,1152,28.73,20241112,1.40,Y,333050,100,24 억,,270932,N,N,0,N,00,N +20250509,151057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1481,-2,5,-0.13,379779016,258397,66.81,1483,1505,1443,1927,1039,1483,1469.75,1.10,0,-34104,1547,1515,1466,1434,1385,1531,1450,25,444,100,1060,1,1,24613326,365,15.27,1.56,12,1.05,97.00,949.00,1996,20250415,-25.80,1152,20241112,28.56,1996,-25.80,20250415,1204,23.01,20250304,1996,-25.80,20250415,1152,28.56,20241112,1.40,Y,333050,100,24 억,,270932,N,N,0,N,00,N +20250509,141053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1448,-35,5,-2.36,203081505,139391,36.04,1483,1496,1443,1927,1039,1483,1456.92,1.10,0,-35216,1547,1515,1466,1434,1385,1531,1450,25,444,100,1060,1,1,24613326,356,14.93,1.53,12,0.57,97.00,949.00,1996,20250415,-27.45,1152,20241112,25.69,1996,-27.45,20250415,1204,20.27,20250304,1996,-27.45,20250415,1152,25.69,20241112,1.40,Y,333050,100,24 억,,270932,N,N,0,N,00,N +20250509,131052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1450,-33,5,-2.23,178426112,122374,31.64,1483,1496,1443,1927,1039,1483,1458.04,1.10,0,-29348,1547,1515,1466,1434,1385,1531,1450,25,444,100,1060,1,1,24613326,357,14.95,1.53,12,0.50,97.00,949.00,1996,20250415,-27.35,1152,20241112,25.87,1996,-27.35,20250415,1204,20.43,20250304,1996,-27.35,20250415,1152,25.87,20241112,1.40,Y,333050,100,24 억,,270932,N,N,0,N,00,N +20250509,121054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1453,-30,5,-2.02,145956218,99965,25.85,1483,1496,1446,1927,1039,1483,1460.07,1.10,0,-25415,1547,1515,1466,1434,1385,1531,1450,25,444,100,1060,1,1,24613326,358,14.98,1.53,12,0.41,97.00,949.00,1996,20250415,-27.20,1152,20241112,26.13,1996,-27.20,20250415,1204,20.68,20250304,1996,-27.20,20250415,1152,26.13,20241112,1.40,Y,333050,100,24 억,,270932,N,N,0,N,00,N +20250509,111048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1450,-33,5,-2.23,131011702,89682,23.19,1483,1496,1446,1927,1039,1483,1460.85,1.10,0,-25643,1547,1515,1466,1434,1385,1531,1450,25,444,100,1060,1,1,24613326,357,14.95,1.53,12,0.36,97.00,949.00,1996,20250415,-27.35,1152,20241112,25.87,1996,-27.35,20250415,1204,20.43,20250304,1996,-27.35,20250415,1152,25.87,20241112,1.40,Y,333050,100,24 억,,270932,N,N,0,N,00,N +20250509,101054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1458,-25,5,-1.69,77557773,52935,13.69,1483,1496,1455,1927,1039,1483,1465.15,1.10,0,-15259,1547,1515,1466,1434,1385,1531,1450,25,444,100,1060,1,1,24613326,359,15.03,1.54,12,0.22,97.00,949.00,1996,20250415,-26.95,1152,20241112,26.56,1996,-26.95,20250415,1204,21.10,20250304,1996,-26.95,20250415,1152,26.56,20241112,1.40,Y,333050,100,24 억,,270932,N,N,0,N,00,N +20250509,091057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1462,-21,5,-1.42,31938350,21687,5.61,1483,1496,1462,1927,1039,1483,1472.70,1.10,0,-7481,1547,1515,1466,1434,1385,1531,1450,25,444,100,1060,1,1,24613326,360,15.07,1.54,12,0.09,97.00,949.00,1996,20250415,-26.75,1152,20241112,26.91,1996,-26.75,20250415,1204,21.43,20250304,1996,-26.75,20250415,1152,26.91,20241112,1.40,Y,333050,100,24 억,,270932,N,N,0,N,00,N 20250508,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1483,58,2,4.07,566830596,386198,160.24,1417,1498,1417,1852,998,1425,1467.70,1.06,0,13922,1479,1452,1415,1388,1351,1433,1369,25,427,100,1020,1,1,24613326,365,15.29,1.56,12,1.57,97.00,949.00,1996,20250415,-25.70,1152,20241112,28.73,1996,-25.70,20250415,1204,23.17,20250304,1996,-25.70,20250415,1152,28.73,20241112,1.34,Y,333050,100,24 억,,260522,N,N,0,N,00,N 20250508,151051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1482,57,2,4.00,558188076,380372,157.82,1417,1498,1417,1852,998,1425,1467.48,1.06,0,12715,1479,1452,1415,1388,1351,1433,1369,25,427,100,1020,1,1,24613326,365,15.28,1.56,12,1.55,97.00,949.00,1996,20250415,-25.75,1152,20241112,28.65,1996,-25.75,20250415,1204,23.09,20250304,1996,-25.75,20250415,1152,28.65,20241112,1.34,Y,333050,100,24 억,,260522,N,N,0,N,00,N 20250508,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1465,40,2,2.81,490411075,334469,138.77,1417,1498,1417,1852,998,1425,1466.24,1.06,0,5862,1479,1452,1415,1388,1351,1433,1369,25,427,100,1020,1,1,24613326,361,15.10,1.54,12,1.36,97.00,949.00,1996,20250415,-26.60,1152,20241112,27.17,1996,-26.60,20250415,1204,21.68,20250304,1996,-26.60,20250415,1152,27.17,20241112,1.34,Y,333050,100,24 억,,260522,N,N,0,N,00,N diff --git a/333430/price/prices-20250501.csv b/333430/price/prices-20250501.csv index c5733a444034..d503a829998c 100644 --- a/333430/price/prices-20250501.csv +++ b/333430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161046,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4845,-45,5,-0.92,2380633741,484505,165.79,4910,5040,4810,6350,3425,4890,4913.54,5.56,0,6139,5023,4956,4888,4821,4753,4957,4822,31,1460,100,3220,5,1,30726747,1489,85.00,3.91,12,1.58,57.00,1240.00,5620,20250114,-13.79,2720,20241101,78.12,5620,-13.79,20250114,3570,35.71,20250407,5620,-13.79,20250114,2720,78.12,20241101,3.57,Y,333430,100,30 억,,1709457,N,N,10874,N,00,N +20250509,151057,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4870,-20,5,-0.41,2321603811,472340,161.63,4910,5040,4810,6350,3425,4890,4915.11,5.56,0,2919,5023,4956,4888,4821,4753,4957,4822,31,1460,100,3220,5,1,30726747,1496,85.44,3.93,12,1.54,57.00,1240.00,5620,20250114,-13.35,2720,20241101,79.04,5620,-13.35,20250114,3570,36.41,20250407,5620,-13.35,20250114,2720,79.04,20241101,3.57,Y,333430,100,30 억,,1709457,N,N,4278,N,00,N +20250509,141053,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4895,5,2,0.10,2197306856,446817,152.89,4910,5040,4810,6350,3425,4890,4917.69,5.56,0,1829,5023,4956,4888,4821,4753,4957,4822,31,1460,100,3220,5,1,30726747,1504,85.88,3.95,12,1.45,57.00,1240.00,5620,20250114,-12.90,2720,20241101,79.96,5620,-12.90,20250114,3570,37.11,20250407,5620,-12.90,20250114,2720,79.96,20241101,3.57,Y,333430,100,30 억,,1709457,N,N,4278,N,00,N +20250509,131052,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4880,-10,5,-0.20,1924300046,390735,133.70,4910,5040,4810,6350,3425,4890,4924.82,5.56,0,-16108,5023,4956,4888,4821,4753,4957,4822,31,1460,100,3220,5,1,30726747,1499,85.61,3.94,12,1.27,57.00,1240.00,5620,20250114,-13.17,2720,20241101,79.41,5620,-13.17,20250114,3570,36.69,20250407,5620,-13.17,20250114,2720,79.41,20241101,3.57,Y,333430,100,30 억,,1709457,N,N,4278,N,00,N +20250509,121054,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4855,-35,5,-0.72,1681035911,340528,116.52,4910,5040,4850,6350,3425,4890,4936.56,5.56,0,-7950,5023,4956,4888,4821,4753,4957,4822,31,1460,100,3220,5,1,30726747,1492,85.18,3.92,12,1.11,57.00,1240.00,5620,20250114,-13.61,2720,20241101,78.49,5620,-13.61,20250114,3570,35.99,20250407,5620,-13.61,20250114,2720,78.49,20241101,3.57,Y,333430,100,30 억,,1709457,N,N,4278,N,00,N +20250509,111049,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4870,-20,5,-0.41,1603347752,324586,111.07,4910,5040,4850,6350,3425,4890,4939.67,5.56,0,1239,5023,4956,4888,4821,4753,4957,4822,31,1460,100,3220,5,1,30726747,1496,85.44,3.93,12,1.06,57.00,1240.00,5620,20250114,-13.35,2720,20241101,79.04,5620,-13.35,20250114,3570,36.41,20250407,5620,-13.35,20250114,2720,79.04,20241101,3.57,Y,333430,100,30 억,,1709457,N,N,4278,N,00,N +20250509,101054,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4890,0,3,0.00,1263626362,254799,87.19,4910,5040,4865,6350,3425,4890,4959.31,5.56,0,-21369,5023,4956,4888,4821,4753,4957,4822,31,1460,100,3220,5,1,30726747,1503,85.79,3.94,12,0.83,57.00,1240.00,5620,20250114,-12.99,2720,20241101,79.78,5620,-12.99,20250114,3570,36.97,20250407,5620,-12.99,20250114,2720,79.78,20241101,3.57,Y,333430,100,30 억,,1709457,N,N,4278,N,00,N +20250509,091057,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4880,-10,5,-0.20,41051675,8393,2.87,4910,4920,4880,6350,3425,4890,4891.18,5.56,0,-1745,5023,4956,4888,4821,4753,4957,4822,31,1460,100,3220,5,1,30726747,1499,85.61,3.94,12,0.03,57.00,1240.00,5620,20250114,-13.17,2720,20241101,79.41,5620,-13.17,20250114,3570,36.69,20250407,5620,-13.17,20250114,2720,79.41,20241101,3.57,Y,333430,100,30 억,,1709457,N,N,4278,N,00,N 20250508,161038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4890,30,2,0.62,1424024886,289906,60.95,4890,4955,4820,6310,3405,4860,4912.17,5.26,0,92514,5083,4971,4848,4736,4613,5027,4792,31,1450,100,3200,5,1,30726747,1503,85.79,3.94,12,0.94,57.00,1240.00,5620,20250114,-12.99,2720,20241101,79.78,5620,-12.99,20250114,3570,36.97,20250407,5620,-12.99,20250114,2720,79.78,20241101,3.71,Y,333430,100,30 억,,1616618,N,N,4278,N,00,N 20250508,151051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4910,50,2,1.03,1338285591,272400,57.27,4890,4955,4820,6310,3405,4860,4912.95,5.26,0,87425,5083,4971,4848,4736,4613,5027,4792,31,1450,100,3200,5,1,30726747,1509,86.14,3.96,12,0.89,57.00,1240.00,5620,20250114,-12.63,2720,20241101,80.51,5620,-12.63,20250114,3570,37.54,20250407,5620,-12.63,20250114,2720,80.51,20241101,3.71,Y,333430,100,30 억,,1616618,N,N,3302,N,00,N 20250508,141047,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4940,80,2,1.65,1146849651,233551,49.10,4890,4955,4820,6310,3405,4860,4910.50,5.26,0,79523,5083,4971,4848,4736,4613,5027,4792,31,1450,100,3200,5,1,30726747,1518,86.67,3.98,12,0.76,57.00,1240.00,5620,20250114,-12.10,2720,20241101,81.62,5620,-12.10,20250114,3570,38.38,20250407,5620,-12.10,20250114,2720,81.62,20241101,3.71,Y,333430,100,30 억,,1616618,N,N,3302,N,00,N diff --git a/333620/price/prices-20250501.csv b/333620/price/prices-20250501.csv index c4552c22dc7f..5960cc366ca8 100644 --- a/333620/price/prices-20250501.csv +++ b/333620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,-30,5,-0.41,95237810,13006,94.20,7380,7490,7270,9580,5160,7370,7322.61,1.96,0,-115,7463,7416,7363,7316,7263,7440,7340,11,2210,100,5300,10,1,10556344,775,7.63,1.16,12,0.12,962.00,6331.00,13760,20240614,-46.66,6310,20250409,16.32,9650,-23.94,20250226,6310,16.32,20250409,13760,-46.66,20240614,6310,16.32,20250409,1.67,Y,333620,100,10 억,,206914,N,N,662,N,00,N +20250509,151057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,-30,5,-0.41,89048520,12163,88.09,7380,7490,7270,9580,5160,7370,7321.26,1.96,0,-250,7463,7416,7363,7316,7263,7440,7340,11,2210,100,5300,10,1,10556344,775,7.63,1.16,12,0.12,962.00,6331.00,13760,20240614,-46.66,6310,20250409,16.32,9650,-23.94,20250226,6310,16.32,20250409,13760,-46.66,20240614,6310,16.32,20250409,1.67,Y,333620,100,10 억,,206914,N,N,924,N,00,N +20250509,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-70,5,-0.95,78066975,10664,77.24,7380,7490,7270,9580,5160,7370,7320.61,1.96,0,0,7463,7416,7363,7316,7263,7440,7340,11,2210,100,5300,10,1,10556344,771,7.59,1.15,12,0.10,962.00,6331.00,13760,20240614,-46.95,6310,20250409,15.69,9650,-24.35,20250226,6310,15.69,20250409,13760,-46.95,20240614,6310,15.69,20250409,1.67,Y,333620,100,10 억,,206914,N,N,924,N,00,N +20250509,131052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,-80,5,-1.09,69520045,9493,68.75,7380,7490,7270,9580,5160,7370,7323.30,1.96,0,222,7463,7416,7363,7316,7263,7440,7340,11,2210,100,5300,10,1,10556344,770,7.58,1.15,12,0.09,962.00,6331.00,13760,20240614,-47.02,6310,20250409,15.53,9650,-24.46,20250226,6310,15.53,20250409,13760,-47.02,20240614,6310,15.53,20250409,1.67,Y,333620,100,10 억,,206914,N,N,924,N,00,N +20250509,121055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-70,5,-0.95,62265745,8497,61.54,7380,7490,7280,9580,5160,7370,7327.97,1.96,0,340,7463,7416,7363,7316,7263,7440,7340,11,2210,100,5300,10,1,10556344,771,7.59,1.15,12,0.08,962.00,6331.00,13760,20240614,-46.95,6310,20250409,15.69,9650,-24.35,20250226,6310,15.69,20250409,13760,-46.95,20240614,6310,15.69,20250409,1.67,Y,333620,100,10 억,,206914,N,N,924,N,00,N +20250509,111049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,-60,5,-0.81,25633635,3477,25.18,7380,7490,7310,9580,5160,7370,7372.34,1.96,0,-1127,7463,7416,7363,7316,7263,7440,7340,11,2210,100,5300,10,1,10556344,772,7.60,1.15,12,0.03,962.00,6331.00,13760,20240614,-46.88,6310,20250409,15.85,9650,-24.25,20250226,6310,15.85,20250409,13760,-46.88,20240614,6310,15.85,20250409,1.67,Y,333620,100,10 억,,206914,N,N,924,N,00,N +20250509,101054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,20,2,0.27,14528815,1967,14.25,7380,7490,7310,9580,5160,7370,7386.28,1.96,0,-779,7463,7416,7363,7316,7263,7440,7340,11,2210,100,5300,10,1,10556344,780,7.68,1.17,12,0.02,962.00,6331.00,13760,20240614,-46.29,6310,20250409,17.12,9650,-23.42,20250226,6310,17.12,20250409,13760,-46.29,20240614,6310,17.12,20250409,1.67,Y,333620,100,10 억,,206914,N,N,924,N,00,N +20250509,091057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,30,2,0.41,1680410,228,1.65,7380,7400,7360,9580,5160,7370,7370.22,1.96,0,-225,7463,7416,7363,7316,7263,7440,7340,11,2210,100,5300,10,1,10556344,781,7.69,1.17,12,0.00,962.00,6331.00,13760,20240614,-46.22,6310,20250409,17.27,9650,-23.32,20250226,6310,17.27,20250409,13760,-46.22,20240614,6310,17.27,20250409,1.67,Y,333620,100,10 억,,206914,N,N,924,N,00,N 20250508,161038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,40,2,0.55,101557285,13807,191.10,7330,7410,7310,9520,5140,7330,7355.27,1.93,0,6018,7543,7436,7373,7266,7203,7490,7320,11,2190,100,5270,10,1,10556344,778,7.66,1.16,12,0.13,962.00,6331.00,13760,20240614,-46.44,6310,20250409,16.80,9650,-23.63,20250226,6310,16.80,20250409,13760,-46.44,20240614,6310,16.80,20250409,1.67,Y,333620,100,10 억,,203905,N,N,924,N,00,N 20250508,151051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,40,2,0.55,98405380,13379,185.18,7330,7410,7310,9520,5140,7330,7355.21,1.93,0,6071,7543,7436,7373,7266,7203,7490,7320,11,2190,100,5270,10,1,10556344,778,7.66,1.16,12,0.13,962.00,6331.00,13760,20240614,-46.44,6310,20250409,16.80,9650,-23.63,20250226,6310,16.80,20250409,13760,-46.44,20240614,6310,16.80,20250409,1.67,Y,333620,100,10 억,,203905,N,N,0,N,00,N 20250508,141047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,50,2,0.68,79888690,10865,150.38,7330,7410,7310,9520,5140,7330,7352.85,1.93,0,5287,7543,7436,7373,7266,7203,7490,7320,11,2190,100,5270,10,1,10556344,779,7.67,1.17,12,0.10,962.00,6331.00,13760,20240614,-46.37,6310,20250409,16.96,9650,-23.52,20250226,6310,16.96,20250409,13760,-46.37,20240614,6310,16.96,20250409,1.67,Y,333620,100,10 억,,203905,N,N,0,N,00,N diff --git a/334890/price/prices-20250501.csv b/334890/price/prices-20250501.csv index a1cf10a2d5cd..e2e468ac95c2 100644 --- a/334890/price/prices-20250501.csv +++ b/334890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161046,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4690,10,2,0.21,417495925,89189,149.01,4680,4710,4660,6080,3280,4680,4681.02,2.28,0,1481,4696,4687,4676,4667,4656,4682,4662,514,1400,1000,3270,5,1,51443469,2413,0.00,0.00,08,0.17,0.00,0.00,5580,20240920,-15.95,4120,20241210,13.83,4745,-1.16,20250421,4120,13.83,20250124,5580,-15.95,20240920,4120,13.83,20241210,0.01,Y,334890,1000,514 억,,1175034,N,N,27791,N,00,N +20250509,151058,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4700,20,2,0.43,408722750,87322,145.89,4680,4710,4660,6080,3280,4680,4680.64,2.28,0,163,4696,4687,4676,4667,4656,4682,4662,514,1400,1000,3270,5,1,51443469,2418,0.00,0.00,08,0.17,0.00,0.00,5580,20240920,-15.77,4120,20241210,14.08,4745,-0.95,20250421,4120,14.08,20250124,5580,-15.77,20240920,4120,14.08,20241210,0.01,Y,334890,1000,514 억,,1175034,N,N,12534,N,00,N +20250509,141053,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4705,25,2,0.53,366763865,78382,130.95,4680,4710,4660,6080,3280,4680,4679.18,2.28,0,-3796,4696,4687,4676,4667,4656,4682,4662,514,1400,1000,3270,5,1,51443469,2420,0.00,0.00,08,0.15,0.00,0.00,5580,20240920,-15.68,4120,20241210,14.20,4745,-0.84,20250421,4120,14.20,20250124,5580,-15.68,20240920,4120,14.20,20241210,0.01,Y,334890,1000,514 억,,1175034,N,N,12534,N,00,N +20250509,131052,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4665,-15,5,-0.32,171224215,36677,61.28,4680,4690,4660,6080,3280,4680,4668.44,2.28,0,-13759,4696,4687,4676,4667,4656,4682,4662,514,1400,1000,3270,5,1,51443469,2400,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-16.40,4120,20241210,13.23,4745,-1.69,20250421,4120,13.23,20250124,5580,-16.40,20240920,4120,13.23,20241210,0.01,Y,334890,1000,514 억,,1175034,N,N,12534,N,00,N +20250509,121055,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4665,-15,5,-0.32,139727265,29925,50.00,4680,4690,4660,6080,3280,4680,4669.25,2.28,0,-13759,4696,4687,4676,4667,4656,4682,4662,514,1400,1000,3270,5,1,51443469,2400,0.00,0.00,08,0.06,0.00,0.00,5580,20240920,-16.40,4120,20241210,13.23,4745,-1.69,20250421,4120,13.23,20250124,5580,-16.40,20240920,4120,13.23,20241210,0.01,Y,334890,1000,514 억,,1175034,N,N,12534,N,00,N +20250509,111049,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,-10,5,-0.21,105808805,22655,37.85,4680,4690,4660,6080,3280,4680,4670.44,2.28,0,-13984,4696,4687,4676,4667,4656,4682,4662,514,1400,1000,3270,5,1,51443469,2402,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-16.31,4120,20241210,13.35,4745,-1.58,20250421,4120,13.35,20250124,5580,-16.31,20240920,4120,13.35,20241210,0.01,Y,334890,1000,514 억,,1175034,N,N,12534,N,00,N +20250509,101054,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4680,0,3,0.00,29165455,6242,10.43,4680,4690,4665,6080,3280,4680,4672.45,2.28,0,-1772,4696,4687,4676,4667,4656,4682,4662,514,1400,1000,3270,5,1,51443469,2408,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-16.13,4120,20241210,13.59,4745,-1.37,20250421,4120,13.59,20250124,5580,-16.13,20240920,4120,13.59,20241210,0.01,Y,334890,1000,514 억,,1175034,N,N,12534,N,00,N +20250509,091058,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4690,10,2,0.21,1002620,214,0.36,4680,4690,4680,6080,3280,4680,4685.14,2.28,0,40,4696,4687,4676,4667,4656,4682,4662,514,1400,1000,3270,5,1,51443469,2413,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-15.95,4120,20241210,13.83,4745,-1.16,20250421,4120,13.83,20250124,5580,-15.95,20240920,4120,13.83,20241210,0.01,Y,334890,1000,514 억,,1175034,N,N,12534,N,00,N 20250508,161039,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4680,15,2,0.32,279554914,59834,105.46,4685,4685,4665,6060,3270,4665,4672.12,2.25,0,18109,4731,4697,4671,4637,4611,4685,4625,514,1395,1000,3260,5,1,51443469,2408,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-16.13,4120,20241210,13.59,4745,-1.37,20250421,4120,13.59,20250124,5580,-16.13,20240920,4120,13.59,20241210,0.01,Y,334890,1000,514 억,,1159017,N,N,12534,N,00,N 20250508,151051,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,5,2,0.11,274639079,58783,103.61,4685,4685,4665,6060,3270,4665,4672.08,2.25,0,18010,4731,4697,4671,4637,4611,4685,4625,514,1395,1000,3260,5,1,51443469,2402,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-16.31,4120,20241210,13.35,4745,-1.58,20250421,4120,13.35,20250124,5580,-16.31,20240920,4120,13.35,20241210,0.01,Y,334890,1000,514 억,,1159017,N,N,16900,N,00,N 20250508,141047,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4680,15,2,0.32,189889024,40633,71.62,4685,4685,4665,6060,3270,4665,4673.27,2.25,0,6103,4731,4697,4671,4637,4611,4685,4625,514,1395,1000,3260,5,1,51443469,2408,0.00,0.00,08,0.08,0.00,0.00,5580,20240920,-16.13,4120,20241210,13.59,4745,-1.37,20250421,4120,13.59,20250124,5580,-16.13,20240920,4120,13.59,20241210,0.01,Y,334890,1000,514 억,,1159017,N,N,16900,N,00,N diff --git a/334970/price/prices-20250501.csv b/334970/price/prices-20250501.csv index b23bfb702ded..7dbd60c21ba2 100644 --- a/334970/price/prices-20250501.csv +++ b/334970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161046,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3995,-45,5,-1.11,173673280,43862,157.44,4040,4040,3940,5250,2830,4040,3959.54,41.65,0,-14600,4073,4056,4028,4011,3983,4065,4020,387,1210,500,2820,5,1,77417637,3093,-8.32,3.43,06,0.06,-480.00,1166.00,7830,20241028,-48.98,3625,20250409,10.21,5280,-24.34,20250107,3625,10.21,20250409,7830,-48.98,20241028,3625,10.21,20250409,0.05,Y,334970,500,387 억,,32241736,N,N,4784,N,00,N +20250509,151058,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3955,-85,5,-2.10,160529825,40554,145.57,4040,4040,3940,5250,2830,4040,3958.42,41.65,0,-12566,4073,4056,4028,4011,3983,4065,4020,387,1210,500,2820,5,1,77417637,3062,-8.24,3.39,06,0.05,-480.00,1166.00,7830,20241028,-49.49,3625,20250409,9.10,5280,-25.09,20250107,3625,9.10,20250409,7830,-49.49,20241028,3625,9.10,20250409,0.05,Y,334970,500,387 억,,32241736,N,N,4425,N,00,N +20250509,141054,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3950,-90,5,-2.23,151969750,38387,137.79,4040,4040,3940,5250,2830,4040,3958.89,41.65,0,-10924,4073,4056,4028,4011,3983,4065,4020,387,1210,500,2820,5,1,77417637,3058,-8.23,3.39,06,0.05,-480.00,1166.00,7830,20241028,-49.55,3625,20250409,8.97,5280,-25.19,20250107,3625,8.97,20250409,7830,-49.55,20241028,3625,8.97,20250409,0.05,Y,334970,500,387 억,,32241736,N,N,4425,N,00,N +20250509,131053,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3965,-75,5,-1.86,96415540,24322,87.30,4040,4040,3945,5250,2830,4040,3964.13,41.65,0,-15628,4073,4056,4028,4011,3983,4065,4020,387,1210,500,2820,5,1,77417637,3070,-8.26,3.40,06,0.03,-480.00,1166.00,7830,20241028,-49.36,3625,20250409,9.38,5280,-24.91,20250107,3625,9.38,20250409,7830,-49.36,20241028,3625,9.38,20250409,0.05,Y,334970,500,387 억,,32241736,N,N,4425,N,00,N +20250509,121055,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3970,-70,5,-1.73,90097615,22729,81.59,4040,4040,3945,5250,2830,4040,3963.99,41.65,0,-14431,4073,4056,4028,4011,3983,4065,4020,387,1210,500,2820,5,1,77417637,3073,-8.27,3.40,06,0.03,-480.00,1166.00,7830,20241028,-49.30,3625,20250409,9.52,5280,-24.81,20250107,3625,9.52,20250409,7830,-49.30,20241028,3625,9.52,20250409,0.05,Y,334970,500,387 억,,32241736,N,N,4425,N,00,N +20250509,111049,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3950,-90,5,-2.23,78073475,19695,70.70,4040,4040,3945,5250,2830,4040,3964.13,41.65,0,-12109,4073,4056,4028,4011,3983,4065,4020,387,1210,500,2820,5,1,77417637,3058,-8.23,3.39,06,0.03,-480.00,1166.00,7830,20241028,-49.55,3625,20250409,8.97,5280,-25.19,20250107,3625,8.97,20250409,7830,-49.55,20241028,3625,8.97,20250409,0.05,Y,334970,500,387 억,,32241736,N,N,4425,N,00,N +20250509,101055,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3950,-90,5,-2.23,64049355,16144,57.95,4040,4040,3950,5250,2830,4040,3967.38,41.65,0,-11756,4073,4056,4028,4011,3983,4065,4020,387,1210,500,2820,5,1,77417637,3058,-8.23,3.39,06,0.02,-480.00,1166.00,7830,20241028,-49.55,3625,20250409,8.97,5280,-25.19,20250107,3625,8.97,20250409,7830,-49.55,20241028,3625,8.97,20250409,0.05,Y,334970,500,387 억,,32241736,N,N,4425,N,00,N +20250509,091058,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3985,-55,5,-1.36,19415145,4871,17.48,4040,4040,3980,5250,2830,4040,3985.86,41.65,0,-3450,4073,4056,4028,4011,3983,4065,4020,387,1210,500,2820,5,1,77417637,3085,-8.30,3.42,06,0.01,-480.00,1166.00,7830,20241028,-49.11,3625,20250409,9.93,5280,-24.53,20250107,3625,9.93,20250409,7830,-49.11,20241028,3625,9.93,20250409,0.05,Y,334970,500,387 억,,32241736,N,N,4425,N,00,N 20250508,161039,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4040,15,2,0.37,111957115,27859,29.18,4025,4045,4000,5230,2820,4025,4018.71,41.64,0,-968,4135,4080,4000,3945,3865,4040,3905,387,1205,500,2810,5,1,77417637,3128,-8.42,3.46,06,0.04,-480.00,1166.00,7830,20241028,-48.40,3625,20250409,11.45,5280,-23.48,20250107,3625,11.45,20250409,7830,-48.40,20241028,3625,11.45,20250409,0.04,Y,334970,500,387 억,,32237278,N,N,4425,N,00,N 20250508,151052,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4005,-20,5,-0.50,102018290,25395,26.60,4025,4045,4000,5230,2820,4025,4017.26,41.64,0,-576,4135,4080,4000,3945,3865,4040,3905,387,1205,500,2810,5,1,77417637,3101,-8.34,3.43,06,0.03,-480.00,1166.00,7830,20241028,-48.85,3625,20250409,10.48,5280,-24.15,20250107,3625,10.48,20250409,7830,-48.85,20241028,3625,10.48,20250409,0.04,Y,334970,500,387 억,,32237278,N,N,303,N,00,N 20250508,141048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4010,-15,5,-0.37,92855880,23108,24.20,4025,4045,4000,5230,2820,4025,4018.34,41.64,0,-588,4135,4080,4000,3945,3865,4040,3905,387,1205,500,2810,5,1,77417637,3104,-8.35,3.44,06,0.03,-480.00,1166.00,7830,20241028,-48.79,3625,20250409,10.62,5280,-24.05,20250107,3625,10.62,20250409,7830,-48.79,20241028,3625,10.62,20250409,0.04,Y,334970,500,387 억,,32237278,N,N,303,N,00,N diff --git a/335810/price/prices-20250501.csv b/335810/price/prices-20250501.csv index c1bd17568e65..da4243700353 100644 --- a/335810/price/prices-20250501.csv +++ b/335810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2555,5,2,0.20,11955310,4710,66.09,2550,2555,2510,3315,1785,2550,2538.26,0.00,0,225,2630,2590,2510,2470,2390,2610,2490,58,765,500,1680,5,1,11614526,297,-4.06,1.15,12,0.04,-629.00,2213.00,5720,20240703,-55.33,2430,20250508,5.14,3230,-20.90,20250109,2430,5.14,20250508,5720,-55.33,20240703,2430,5.14,20250508,0.00,Y,335810,500,58 억,,0,N,N,428,N,00,N +20250509,151058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2525,-25,5,-0.98,10678975,4210,59.07,2550,2555,2510,3315,1785,2550,2536.57,0.00,0,109,2630,2590,2510,2470,2390,2610,2490,58,765,500,1680,5,1,11614526,293,-4.01,1.14,12,0.04,-629.00,2213.00,5720,20240703,-55.86,2430,20250508,3.91,3230,-21.83,20250109,2430,3.91,20250508,5720,-55.86,20240703,2430,3.91,20250508,0.00,Y,335810,500,58 억,,0,N,N,465,N,00,N +20250509,141054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2535,-15,5,-0.59,10372120,4088,57.36,2550,2555,2520,3315,1785,2550,2537.21,0.00,0,90,2630,2590,2510,2470,2390,2610,2490,58,765,500,1680,5,1,11614526,294,-4.03,1.15,12,0.04,-629.00,2213.00,5720,20240703,-55.68,2430,20250508,4.32,3230,-21.52,20250109,2430,4.32,20250508,5720,-55.68,20240703,2430,4.32,20250508,0.00,Y,335810,500,58 억,,0,N,N,465,N,00,N +20250509,131053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2545,-5,5,-0.20,7867970,3098,43.47,2550,2555,2530,3315,1785,2550,2539.69,0.00,0,-217,2630,2590,2510,2470,2390,2610,2490,58,765,500,1680,5,1,11614526,296,-4.05,1.15,12,0.03,-629.00,2213.00,5720,20240703,-55.51,2430,20250508,4.73,3230,-21.21,20250109,2430,4.73,20250508,5720,-55.51,20240703,2430,4.73,20250508,0.00,Y,335810,500,58 억,,0,N,N,465,N,00,N +20250509,121055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2535,-15,5,-0.59,7472160,2942,41.28,2550,2555,2530,3315,1785,2550,2539.82,0.00,0,-286,2630,2590,2510,2470,2390,2610,2490,58,765,500,1680,5,1,11614526,294,-4.03,1.15,12,0.03,-629.00,2213.00,5720,20240703,-55.68,2430,20250508,4.32,3230,-21.52,20250109,2430,4.32,20250508,5720,-55.68,20240703,2430,4.32,20250508,0.00,Y,335810,500,58 억,,0,N,N,465,N,00,N +20250509,111050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2530,-20,5,-0.78,7064215,2781,39.02,2550,2555,2530,3315,1785,2550,2540.17,0.00,0,-286,2630,2590,2510,2470,2390,2610,2490,58,765,500,1680,5,1,11614526,294,-4.02,1.14,12,0.02,-629.00,2213.00,5720,20240703,-55.77,2430,20250508,4.12,3230,-21.67,20250109,2430,4.12,20250508,5720,-55.77,20240703,2430,4.12,20250508,0.00,Y,335810,500,58 억,,0,N,N,465,N,00,N +20250509,101055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2545,-5,5,-0.20,4029195,1584,22.23,2550,2555,2530,3315,1785,2550,2543.68,0.00,0,-269,2630,2590,2510,2470,2390,2610,2490,58,765,500,1680,5,1,11614526,296,-4.05,1.15,12,0.01,-629.00,2213.00,5720,20240703,-55.51,2430,20250508,4.73,3230,-21.21,20250109,2430,4.73,20250508,5720,-55.51,20240703,2430,4.73,20250508,0.00,Y,335810,500,58 억,,0,N,N,465,N,00,N +20250509,091058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2550,0,3,0.00,2255825,886,12.43,2550,2555,2530,3315,1785,2550,2546.08,0.00,0,3,2630,2590,2510,2470,2390,2610,2490,58,765,500,1680,5,1,11614526,296,-4.05,1.15,12,0.01,-629.00,2213.00,5720,20240703,-55.42,2430,20250508,4.94,3230,-21.05,20250109,2430,4.94,20250508,5720,-55.42,20240703,2430,4.94,20250508,0.00,Y,335810,500,58 억,,0,N,N,465,N,00,N 20250508,161039,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2550,30,2,1.19,17956990,7127,54.22,2430,2550,2430,3275,1765,2520,2519.57,0.00,0,256,2553,2536,2528,2511,2503,2532,2507,58,755,500,1660,5,1,11614526,296,-4.05,1.15,12,0.06,-629.00,2213.00,5720,20240703,-55.42,2430,20250508,4.94,3230,-21.05,20250109,2430,4.94,20250508,5720,-55.42,20240703,2430,4.94,20250508,0.00,Y,335810,500,58 억,,0,N,N,465,N,00,N 20250508,151052,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2545,25,2,0.99,15667120,6229,47.39,2430,2550,2430,3275,1765,2520,2515.19,0.00,0,-624,2553,2536,2528,2511,2503,2532,2507,58,755,500,1660,5,1,11614526,296,-4.05,1.15,12,0.05,-629.00,2213.00,5720,20240703,-55.51,2430,20250508,4.73,3230,-21.21,20250109,2430,4.73,20250508,5720,-55.51,20240703,2430,4.73,20250508,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N 20250508,141048,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2545,25,2,0.99,15354335,6106,46.45,2430,2550,2430,3275,1765,2520,2514.63,0.00,0,-651,2553,2536,2528,2511,2503,2532,2507,58,755,500,1660,5,1,11614526,296,-4.05,1.15,12,0.05,-629.00,2213.00,5720,20240703,-55.51,2430,20250508,4.73,3230,-21.21,20250109,2430,4.73,20250508,5720,-55.51,20240703,2430,4.73,20250508,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N diff --git a/335870/price/prices-20250501.csv b/335870/price/prices-20250501.csv index 8d6a8fb1232b..c3da0701fe40 100644 --- a/335870/price/prices-20250501.csv +++ b/335870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,-25,5,-1.18,26239755,12504,61.78,2180,2180,2025,2755,1485,2120,2098.52,13.23,0,-2333,2243,2181,2148,2086,2053,2165,2070,17,635,100,1390,5,1,16750473,351,29.10,1.12,12,0.07,72.00,1867.00,2600,20250403,-19.42,900,20240805,132.78,2600,-19.42,20250403,1140,83.77,20250106,2600,-19.42,20250403,900,132.78,20240805,0.32,Y,335870,100,16 억,,2216563,N,N,0,N,00,N +20250509,151058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,-15,5,-0.71,24030520,11451,56.58,2180,2180,2025,2755,1485,2120,2098.55,13.23,0,-1866,2243,2181,2148,2086,2053,2165,2070,17,635,100,1390,5,1,16750473,353,29.24,1.13,12,0.07,72.00,1867.00,2600,20250403,-19.04,900,20240805,133.89,2600,-19.04,20250403,1140,84.65,20250106,2600,-19.04,20250403,900,133.89,20240805,0.32,Y,335870,100,16 억,,2216563,N,N,0,N,00,N +20250509,141054,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,0,3,0.00,19269065,9160,45.26,2180,2180,2025,2755,1485,2120,2103.61,13.23,0,-1285,2243,2181,2148,2086,2053,2165,2070,17,635,100,1390,5,1,16750473,355,29.44,1.14,12,0.05,72.00,1867.00,2600,20250403,-18.46,900,20240805,135.56,2600,-18.46,20250403,1140,85.96,20250106,2600,-18.46,20250403,900,135.56,20240805,0.32,Y,335870,100,16 억,,2216563,N,N,0,N,00,N +20250509,131053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,-20,5,-0.94,15775005,7481,36.96,2180,2180,2100,2755,1485,2120,2108.68,13.23,0,-1118,2243,2181,2148,2086,2053,2165,2070,17,635,100,1390,5,1,16750473,352,29.17,1.12,12,0.04,72.00,1867.00,2600,20250403,-19.23,900,20240805,133.33,2600,-19.23,20250403,1140,84.21,20250106,2600,-19.23,20250403,900,133.33,20240805,0.32,Y,335870,100,16 억,,2216563,N,N,0,N,00,N +20250509,121056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,0,3,0.00,5889000,2785,13.76,2180,2180,2105,2755,1485,2120,2114.54,13.23,0,-910,2243,2181,2148,2086,2053,2165,2070,17,635,100,1390,5,1,16750473,355,29.44,1.14,12,0.02,72.00,1867.00,2600,20250403,-18.46,900,20240805,135.56,2600,-18.46,20250403,1140,85.96,20250106,2600,-18.46,20250403,900,135.56,20240805,0.32,Y,335870,100,16 억,,2216563,N,N,0,N,00,N +20250509,111050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,-5,5,-0.24,4902455,2319,11.46,2180,2180,2105,2755,1485,2120,2114.04,13.23,0,-868,2243,2181,2148,2086,2053,2165,2070,17,635,100,1390,5,1,16750473,354,29.38,1.13,12,0.01,72.00,1867.00,2600,20250403,-18.65,900,20240805,135.00,2600,-18.65,20250403,1140,85.53,20250106,2600,-18.65,20250403,900,135.00,20240805,0.32,Y,335870,100,16 억,,2216563,N,N,0,N,00,N +20250509,101055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,5,2,0.24,3602730,1703,8.41,2180,2180,2105,2755,1485,2120,2115.52,13.23,0,-763,2243,2181,2148,2086,2053,2165,2070,17,635,100,1390,5,1,16750473,356,29.51,1.14,12,0.01,72.00,1867.00,2600,20250403,-18.27,900,20240805,136.11,2600,-18.27,20250403,1140,86.40,20250106,2600,-18.27,20250403,900,136.11,20240805,0.32,Y,335870,100,16 억,,2216563,N,N,0,N,00,N +20250509,091058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,-15,5,-0.71,587520,279,1.38,2180,2180,2105,2755,1485,2120,2105.81,13.23,0,143,2243,2181,2148,2086,2053,2165,2070,17,635,100,1390,5,1,16750473,353,29.24,1.13,12,0.00,72.00,1867.00,2600,20250403,-19.04,900,20240805,133.89,2600,-19.04,20250403,1140,84.65,20250106,2600,-19.04,20250403,900,133.89,20240805,0.32,Y,335870,100,16 억,,2216563,N,N,0,N,00,N 20250508,161039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-30,5,-1.40,42536615,19789,47.75,2125,2210,2115,2795,1505,2150,2149.51,13.27,0,-5467,2240,2195,2120,2075,2000,2157,2037,17,645,100,1410,5,1,16750473,355,29.44,1.14,12,0.12,72.00,1867.00,2600,20250403,-18.46,900,20240805,135.56,2600,-18.46,20250403,1140,85.96,20250106,2600,-18.46,20250403,900,135.56,20240805,0.31,Y,335870,100,16 억,,2223165,N,N,0,N,00,N 20250508,151052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,-25,5,-1.16,40774395,18958,45.75,2125,2210,2115,2795,1505,2150,2150.78,13.27,0,-5320,2240,2195,2120,2075,2000,2157,2037,17,645,100,1410,5,1,16750473,356,29.51,1.14,12,0.11,72.00,1867.00,2600,20250403,-18.27,900,20240805,136.11,2600,-18.27,20250403,1140,86.40,20250106,2600,-18.27,20250403,900,136.11,20240805,0.31,Y,335870,100,16 억,,2223165,N,N,0,N,00,N 20250508,141048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-20,5,-0.93,37675610,17499,42.23,2125,2210,2115,2795,1505,2150,2153.02,13.27,0,-5663,2240,2195,2120,2075,2000,2157,2037,17,645,100,1410,5,1,16750473,357,29.58,1.14,12,0.10,72.00,1867.00,2600,20250403,-18.08,900,20240805,136.67,2600,-18.08,20250403,1140,86.84,20250106,2600,-18.08,20250403,900,136.67,20240805,0.31,Y,335870,100,16 억,,2223165,N,N,0,N,00,N diff --git a/335890/price/prices-20250501.csv b/335890/price/prices-20250501.csv index 46725a211ef6..9f0dc92d641e 100644 --- a/335890/price/prices-20250501.csv +++ b/335890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9270,0,3,0.00,3983822830,431746,44.82,9390,9390,9050,12050,6490,9270,9227.24,5.80,0,40616,9670,9470,9200,9000,8730,9570,9100,58,2780,100,6850,10,1,58419125,5415,16.58,5.90,12,0.74,559.00,1572.00,11890,20240708,-22.04,6380,20250409,45.30,9400,-1.38,20250508,6380,45.30,20250409,11890,-22.04,20240708,6380,45.30,20250409,4.65,Y,335890,100,58 억,,3390920,N,N,14919,N,00,N +20250509,151059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9290,20,2,0.22,3894790985,422152,43.83,9390,9390,9050,12050,6490,9270,9226.04,5.80,0,40522,9670,9470,9200,9000,8730,9570,9100,58,2780,100,6850,10,1,58419125,5427,16.62,5.91,12,0.72,559.00,1572.00,11890,20240708,-21.87,6380,20250409,45.61,9400,-1.17,20250508,6380,45.61,20250409,11890,-21.87,20240708,6380,45.61,20250409,4.65,Y,335890,100,58 억,,3390920,N,N,27250,N,00,N +20250509,141055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9280,10,2,0.11,3455209510,374889,38.92,9390,9390,9050,12050,6490,9270,9216.62,5.80,0,27312,9670,9470,9200,9000,8730,9570,9100,58,2780,100,6850,10,1,58419125,5421,16.60,5.90,12,0.64,559.00,1572.00,11890,20240708,-21.95,6380,20250409,45.45,9400,-1.28,20250508,6380,45.45,20250409,11890,-21.95,20240708,6380,45.45,20250409,4.65,Y,335890,100,58 억,,3390920,N,N,27250,N,00,N +20250509,131053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9270,0,3,0.00,2881331680,313052,32.50,9390,9390,9050,12050,6490,9270,9204.00,5.80,0,5997,9670,9470,9200,9000,8730,9570,9100,58,2780,100,6850,10,1,58419125,5415,16.58,5.90,12,0.54,559.00,1572.00,11890,20240708,-22.04,6380,20250409,45.30,9400,-1.38,20250508,6380,45.30,20250409,11890,-22.04,20240708,6380,45.30,20250409,4.65,Y,335890,100,58 억,,3390920,N,N,27250,N,00,N +20250509,121056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9280,10,2,0.11,2651560045,288266,29.93,9390,9390,9050,12050,6490,9270,9198.31,5.80,0,-42,9670,9470,9200,9000,8730,9570,9100,58,2780,100,6850,10,1,58419125,5421,16.60,5.90,12,0.49,559.00,1572.00,11890,20240708,-21.95,6380,20250409,45.45,9400,-1.28,20250508,6380,45.45,20250409,11890,-21.95,20240708,6380,45.45,20250409,4.65,Y,335890,100,58 억,,3390920,N,N,27250,N,00,N +20250509,111050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9190,-80,5,-0.86,2243612555,244264,25.36,9390,9390,9050,12050,6490,9270,9185.20,5.80,0,4370,9670,9470,9200,9000,8730,9570,9100,58,2780,100,6850,10,1,58419125,5369,16.44,5.85,12,0.42,559.00,1572.00,11890,20240708,-22.71,6380,20250409,44.04,9400,-2.23,20250508,6380,44.04,20250409,11890,-22.71,20240708,6380,44.04,20250409,4.65,Y,335890,100,58 억,,3390920,N,N,27250,N,00,N +20250509,101055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9210,-60,5,-0.65,1796199505,195635,20.31,9390,9390,9050,12050,6490,9270,9181.38,5.80,0,4521,9670,9470,9200,9000,8730,9570,9100,58,2780,100,6850,10,1,58419125,5380,16.48,5.86,12,0.33,559.00,1572.00,11890,20240708,-22.54,6380,20250409,44.36,9400,-2.02,20250508,6380,44.36,20250409,11890,-22.54,20240708,6380,44.36,20250409,4.65,Y,335890,100,58 억,,3390920,N,N,27250,N,00,N +20250509,091059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9240,-30,5,-0.32,392999190,42319,4.39,9390,9390,9200,12050,6490,9270,9286.59,5.80,0,-13938,9670,9470,9200,9000,8730,9570,9100,58,2780,100,6850,10,1,58419125,5398,16.53,5.88,12,0.07,559.00,1572.00,11890,20240708,-22.29,6380,20250409,44.83,9400,-1.70,20250508,6380,44.83,20250409,11890,-22.29,20240708,6380,44.83,20250409,4.65,Y,335890,100,58 억,,3390920,N,N,27250,N,00,N 20250508,161040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9270,290,2,3.23,8924503765,963249,122.91,8930,9400,8930,11670,6290,8980,9265.00,5.62,0,121590,9333,9156,8843,8666,8353,9245,8755,58,2690,100,6640,10,1,58419125,5415,16.58,5.90,12,1.65,559.00,1572.00,11890,20240708,-22.04,6380,20250409,45.30,9400,-1.38,20250508,6380,45.30,20250409,11890,-22.04,20240708,6380,45.30,20250409,4.45,Y,335890,100,58 억,,3283193,N,N,27250,N,00,N 20250508,151052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9280,300,2,3.34,8669656815,935744,119.40,8930,9400,8930,11670,6290,8980,9264.99,5.62,0,120515,9333,9156,8843,8666,8353,9245,8755,58,2690,100,6640,10,1,58419125,5421,16.60,5.90,12,1.60,559.00,1572.00,11890,20240708,-21.95,6380,20250409,45.45,9400,-1.28,20250508,6380,45.45,20250409,11890,-21.95,20240708,6380,45.45,20250409,4.45,Y,335890,100,58 억,,3283193,N,N,12945,N,00,N 20250508,141048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9360,380,2,4.23,7675156185,828808,105.76,8930,9400,8930,11670,6290,8980,9260.48,5.62,0,137093,9333,9156,8843,8666,8353,9245,8755,58,2690,100,6640,10,1,58419125,5468,16.74,5.95,12,1.42,559.00,1572.00,11890,20240708,-21.28,6380,20250409,46.71,9400,-0.43,20250508,6380,46.71,20250409,11890,-21.28,20240708,6380,46.71,20250409,4.45,Y,335890,100,58 억,,3283193,N,N,12945,N,00,N diff --git a/336040/price/prices-20250501.csv b/336040/price/prices-20250501.csv index 06f35a9996c2..a6fa1179f72a 100644 --- a/336040/price/prices-20250501.csv +++ b/336040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161047,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,13200,3,75.00,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250509,151059,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,13200,3,75.00,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250509,141055,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,13200,3,75.00,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250509,131054,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,13200,3,75.00,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250509,121056,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,13200,3,75.00,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250509,111050,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,13200,3,75.00,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250509,101056,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,13200,3,75.00,4400,4400,4400,5060,3740,4400,4400.00,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250509,091059,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,0,0,0.00,0,0,0,5060,3740,4400,0.00,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,23,660,500,2640,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N 20250508,161040,57,100.00,KONEX,,,N,N,N,N, ,N,4400,100,2,2.33,17300,4,2.61,4300,4400,4300,4945,3655,4300,4325.00,0.00,0,0,4633,4466,4333,4166,4033,4400,4100,23,645,500,2580,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N 20250508,151053,57,100.00,KONEX,,,N,N,N,N, ,N,4400,100,2,2.33,17300,4,2.61,4300,4400,4300,4945,3655,4300,4325.00,0.00,0,0,4633,4466,4333,4166,4033,4400,4100,23,645,500,2580,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N 20250508,141049,57,100.00,KONEX,,,N,N,N,N, ,N,4400,100,2,2.33,17300,4,2.61,4300,4400,4300,4945,3655,4300,4325.00,0.00,0,0,4633,4466,4333,4166,4033,4400,4100,23,645,500,2580,5,1,4684534,206,-13.58,15.94,12,0.00,-324.00,276.00,8990,20240723,-51.06,2975,20241121,47.90,4715,-6.68,20250425,3500,25.71,20250102,8990,-51.06,20240723,2975,47.90,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N diff --git a/336060/price/prices-20250501.csv b/336060/price/prices-20250501.csv index 073728c582df..36e8590eb631 100644 --- a/336060/price/prices-20250501.csv +++ b/336060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1309,32,2,2.51,1262490550,966616,309.35,1285,1340,1264,1660,894,1277,1306.08,2.75,0,5002,1311,1294,1275,1258,1239,1284,1248,48,383,100,790,1,1,48155200,630,19.25,1.60,12,2.01,68.00,816.00,2210,20240619,-40.77,1018,20241210,28.59,1420,-7.82,20250107,1137,15.13,20250408,2210,-40.77,20240619,1018,28.59,20241210,3.51,Y,336060,100,48 억,,1324004,N,N,26222,N,00,N +20250509,151059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1299,22,2,1.72,1212486695,928313,297.09,1285,1340,1264,1660,894,1277,1306.12,2.75,0,19095,1311,1294,1275,1258,1239,1284,1248,48,383,100,790,1,1,48155200,626,19.10,1.59,12,1.93,68.00,816.00,2210,20240619,-41.22,1018,20241210,27.60,1420,-8.52,20250107,1137,14.25,20250408,2210,-41.22,20240619,1018,27.60,20241210,3.51,Y,336060,100,48 억,,1324004,N,N,7737,N,00,N +20250509,141055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1291,14,2,1.10,1175686976,899905,288.00,1285,1340,1264,1660,894,1277,1306.46,2.75,0,26996,1311,1294,1275,1258,1239,1284,1248,48,383,100,790,1,1,48155200,622,18.99,1.58,12,1.87,68.00,816.00,2210,20240619,-41.58,1018,20241210,26.82,1420,-9.08,20250107,1137,13.54,20250408,2210,-41.58,20240619,1018,26.82,20241210,3.51,Y,336060,100,48 억,,1324004,N,N,7737,N,00,N +20250509,131054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,23,2,1.80,1109601038,848882,271.67,1285,1340,1264,1660,894,1277,1307.13,2.75,0,54688,1311,1294,1275,1258,1239,1284,1248,48,383,100,790,1,1,48155200,626,19.12,1.59,12,1.76,68.00,816.00,2210,20240619,-41.18,1018,20241210,27.70,1420,-8.45,20250107,1137,14.34,20250408,2210,-41.18,20240619,1018,27.70,20241210,3.51,Y,336060,100,48 억,,1324004,N,N,7737,N,00,N +20250509,121056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,23,2,1.80,1002590733,766215,245.21,1285,1340,1264,1660,894,1277,1308.50,2.75,0,96182,1311,1294,1275,1258,1239,1284,1248,48,383,100,790,1,1,48155200,626,19.12,1.59,12,1.59,68.00,816.00,2210,20240619,-41.18,1018,20241210,27.70,1420,-8.45,20250107,1137,14.34,20250408,2210,-41.18,20240619,1018,27.70,20241210,3.51,Y,336060,100,48 억,,1324004,N,N,7737,N,00,N +20250509,111051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1306,29,2,2.27,928819270,709409,227.03,1285,1340,1264,1660,894,1277,1309.29,2.75,0,120635,1311,1294,1275,1258,1239,1284,1248,48,383,100,790,1,1,48155200,629,19.21,1.60,12,1.47,68.00,816.00,2210,20240619,-40.90,1018,20241210,28.29,1420,-8.03,20250107,1137,14.86,20250408,2210,-40.90,20240619,1018,28.29,20241210,3.51,Y,336060,100,48 억,,1324004,N,N,7737,N,00,N +20250509,101056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1321,44,2,3.45,718872005,549680,175.92,1285,1340,1264,1660,894,1277,1307.80,2.75,0,108607,1311,1294,1275,1258,1239,1284,1248,48,383,100,790,1,1,48155200,636,19.43,1.62,12,1.14,68.00,816.00,2210,20240619,-40.23,1018,20241210,29.76,1420,-6.97,20250107,1137,16.18,20250408,2210,-40.23,20240619,1018,29.76,20241210,3.51,Y,336060,100,48 억,,1324004,N,N,7737,N,00,N +20250509,091059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1298,21,2,1.64,207658372,159237,50.96,1285,1340,1264,1660,894,1277,1304.08,2.75,0,40321,1311,1294,1275,1258,1239,1284,1248,48,383,100,790,1,1,48155200,625,19.09,1.59,12,0.33,68.00,816.00,2210,20240619,-41.27,1018,20241210,27.50,1420,-8.59,20250107,1137,14.16,20250408,2210,-41.27,20240619,1018,27.50,20241210,3.51,Y,336060,100,48 억,,1324004,N,N,7737,N,00,N 20250508,161040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1277,21,2,1.67,393161911,309048,89.58,1284,1292,1256,1632,880,1256,1272.17,2.67,0,39735,1303,1279,1266,1242,1229,1273,1236,48,376,100,770,1,1,48155200,615,18.78,1.56,12,0.64,68.00,816.00,2210,20240619,-42.22,1018,20241210,25.44,1420,-10.07,20250107,1137,12.31,20250408,2210,-42.22,20240619,1018,25.44,20241210,3.42,Y,336060,100,48 억,,1285864,N,N,7737,N,00,N 20250508,151053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1282,26,2,2.07,375147992,294936,85.49,1284,1292,1256,1632,880,1256,1271.96,2.67,0,37867,1303,1279,1266,1242,1229,1273,1236,48,376,100,770,1,1,48155200,617,18.85,1.57,12,0.61,68.00,816.00,2210,20240619,-41.99,1018,20241210,25.93,1420,-9.72,20250107,1137,12.75,20250408,2210,-41.99,20240619,1018,25.93,20241210,3.42,Y,336060,100,48 억,,1285864,N,N,6927,N,00,N 20250508,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1263,7,2,0.56,276791295,217463,63.03,1284,1292,1256,1632,880,1256,1272.82,2.67,0,7892,1303,1279,1266,1242,1229,1273,1236,48,376,100,770,1,1,48155200,608,18.57,1.55,12,0.45,68.00,816.00,2210,20240619,-42.85,1018,20241210,24.07,1420,-11.06,20250107,1137,11.08,20250408,2210,-42.85,20240619,1018,24.07,20241210,3.42,Y,336060,100,48 억,,1285864,N,N,6927,N,00,N diff --git a/336260/price/prices-20250501.csv b/336260/price/prices-20250501.csv index 367120c8368f..c4b17b73137d 100644 --- a/336260/price/prices-20250501.csv +++ b/336260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161048,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16010,-240,5,-1.48,3476528205,216901,49.99,16310,16310,15700,21100,11380,16250,16028.18,10.47,0,-42636,16730,16490,16010,15770,15290,16610,15890,65,4850,100,12020,10,1,65493726,10486,-125.08,2.63,12,0.33,-128.00,6099.00,27300,20240523,-41.36,12500,20250403,28.08,18000,-11.06,20250120,12500,28.08,20250403,27300,-41.36,20240523,12500,28.08,20250403,1.21,Y,336260,100,65 억,,6854998,N,N,31698,N,00,N +20250509,151059,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16000,-250,5,-1.54,3331674505,207849,47.91,16310,16310,15700,21100,11380,16250,16029.30,10.47,0,-41316,16730,16490,16010,15770,15290,16610,15890,65,4850,100,12020,10,1,65493726,10479,-125.00,2.62,12,0.32,-128.00,6099.00,27300,20240523,-41.39,12500,20250403,28.00,18000,-11.11,20250120,12500,28.00,20250403,27300,-41.39,20240523,12500,28.00,20250403,1.21,Y,336260,100,65 억,,6854998,N,N,72025,N,00,N +20250509,141055,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16050,-200,5,-1.23,2914859340,181847,41.91,16310,16310,15700,21100,11380,16250,16029.19,10.47,0,-40698,16730,16490,16010,15770,15290,16610,15890,65,4850,100,12020,10,1,65493726,10512,-125.39,2.63,12,0.28,-128.00,6099.00,27300,20240523,-41.21,12500,20250403,28.40,18000,-10.83,20250120,12500,28.40,20250403,27300,-41.21,20240523,12500,28.40,20250403,1.21,Y,336260,100,65 억,,6854998,N,N,72025,N,00,N +20250509,131054,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16000,-250,5,-1.54,2679483840,167139,38.52,16310,16310,15700,21100,11380,16250,16031.47,10.47,0,-39131,16730,16490,16010,15770,15290,16610,15890,65,4850,100,12020,10,1,65493726,10479,-125.00,2.62,12,0.26,-128.00,6099.00,27300,20240523,-41.39,12500,20250403,28.00,18000,-11.11,20250120,12500,28.00,20250403,27300,-41.39,20240523,12500,28.00,20250403,1.21,Y,336260,100,65 억,,6854998,N,N,72025,N,00,N +20250509,121057,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16080,-170,5,-1.05,2316674700,144480,33.30,16310,16310,15700,21100,11380,16250,16034.57,10.47,0,-34393,16730,16490,16010,15770,15290,16610,15890,65,4850,100,12020,10,1,65493726,10531,-125.62,2.64,12,0.22,-128.00,6099.00,27300,20240523,-41.10,12500,20250403,28.64,18000,-10.67,20250120,12500,28.64,20250403,27300,-41.10,20240523,12500,28.64,20250403,1.21,Y,336260,100,65 억,,6854998,N,N,72025,N,00,N +20250509,111051,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15990,-260,5,-1.60,2149848210,134088,30.90,16310,16310,15700,21100,11380,16250,16033.11,10.47,0,-31674,16730,16490,16010,15770,15290,16610,15890,65,4850,100,12020,10,1,65493726,10472,-124.92,2.62,12,0.20,-128.00,6099.00,27300,20240523,-41.43,12500,20250403,27.92,18000,-11.17,20250120,12500,27.92,20250403,27300,-41.43,20240523,12500,27.92,20250403,1.21,Y,336260,100,65 억,,6854998,N,N,72025,N,00,N +20250509,101056,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16120,-130,5,-0.80,1483807915,92721,21.37,16310,16310,15700,21100,11380,16250,16002.93,10.47,0,-27239,16730,16490,16010,15770,15290,16610,15890,65,4850,100,12020,10,1,65493726,10558,-125.94,2.64,12,0.14,-128.00,6099.00,27300,20240523,-40.95,12500,20250403,28.96,18000,-10.44,20250120,12500,28.96,20250403,27300,-40.95,20240523,12500,28.96,20250403,1.21,Y,336260,100,65 억,,6854998,N,N,72025,N,00,N +20250509,091059,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15930,-320,5,-1.97,617067000,38676,8.91,16310,16310,15700,21100,11380,16250,15954.78,10.47,0,-14198,16730,16490,16010,15770,15290,16610,15890,65,4850,100,12020,10,1,65493726,10433,-124.45,2.61,12,0.06,-128.00,6099.00,27300,20240523,-41.65,12500,20250403,27.44,18000,-11.50,20250120,12500,27.44,20250403,27300,-41.65,20240523,12500,27.44,20250403,1.21,Y,336260,100,65 억,,6854998,N,N,72025,N,00,N 20250508,161040,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16250,690,2,4.43,6955682545,433875,151.89,15600,16250,15530,20200,10900,15560,16031.51,10.70,0,26920,16206,15882,15416,15092,14626,16045,15255,65,4640,100,11510,10,1,65493726,10643,-126.95,2.66,12,0.66,-128.00,6099.00,27300,20240523,-40.48,12500,20250403,30.00,18000,-9.72,20250120,12500,30.00,20250403,27300,-40.48,20240523,12500,30.00,20250403,1.21,Y,336260,100,65 억,,7008668,N,N,72025,N,00,N 20250508,151053,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16030,470,2,3.02,5414520595,338942,118.66,15600,16240,15530,20200,10900,15560,15974.77,10.70,0,38073,16206,15882,15416,15092,14626,16045,15255,65,4640,100,11510,10,1,65493726,10499,-125.23,2.63,12,0.52,-128.00,6099.00,27300,20240523,-41.28,12500,20250403,28.24,18000,-10.94,20250120,12500,28.24,20250403,27300,-41.28,20240523,12500,28.24,20250403,1.21,Y,336260,100,65 억,,7008668,N,N,28480,N,00,N 20250508,141049,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15980,420,2,2.70,4901423665,306892,107.44,15600,16240,15530,20200,10900,15560,15971.17,10.70,0,33511,16206,15882,15416,15092,14626,16045,15255,65,4640,100,11510,10,1,65493726,10466,-124.84,2.62,12,0.47,-128.00,6099.00,27300,20240523,-41.47,12500,20250403,27.84,18000,-11.22,20250120,12500,27.84,20250403,27300,-41.47,20240523,12500,27.84,20250403,1.21,Y,336260,100,65 억,,7008668,N,N,28480,N,00,N diff --git a/336370/price/prices-20250501.csv b/336370/price/prices-20250501.csv index a520089b2405..2a24ceee754f 100644 --- a/336370/price/prices-20250501.csv +++ b/336370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161048,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8070,-350,5,-4.16,1199318455,147233,151.46,8440,8460,8060,10940,5900,8420,8145.72,4.89,0,-59936,8620,8520,8390,8290,8160,8570,8340,70,2520,100,6230,10,1,70217344,5667,192.14,0.95,12,0.21,42.00,8495.00,23500,20240701,-65.66,6750,20250409,19.56,11800,-31.61,20250120,6750,19.56,20250409,23500,-65.66,20240701,6750,19.56,20250409,1.23,Y,336370,100,70 억,,3436914,N,N,45403,N,00,N +20250509,151100,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8090,-330,5,-3.92,1097241535,134587,138.45,8440,8460,8070,10940,5900,8420,8152.66,4.89,0,-54911,8620,8520,8390,8290,8160,8570,8340,70,2520,100,6230,10,1,70217344,5681,192.62,0.95,12,0.19,42.00,8495.00,23500,20240701,-65.57,6750,20250409,19.85,11800,-31.44,20250120,6750,19.85,20250409,23500,-65.57,20240701,6750,19.85,20250409,1.23,Y,336370,100,70 억,,3436914,N,N,30918,N,00,N +20250509,141056,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8090,-330,5,-3.92,914422610,111972,115.18,8440,8460,8070,10940,5900,8420,8166.53,4.89,0,-42050,8620,8520,8390,8290,8160,8570,8340,70,2520,100,6230,10,1,70217344,5681,192.62,0.95,12,0.16,42.00,8495.00,23500,20240701,-65.57,6750,20250409,19.85,11800,-31.44,20250120,6750,19.85,20250409,23500,-65.57,20240701,6750,19.85,20250409,1.23,Y,336370,100,70 억,,3436914,N,N,30918,N,00,N +20250509,131054,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8090,-330,5,-3.92,821718705,100511,103.39,8440,8460,8070,10940,5900,8420,8175.41,4.89,0,-34823,8620,8520,8390,8290,8160,8570,8340,70,2520,100,6230,10,1,70217344,5681,192.62,0.95,12,0.14,42.00,8495.00,23500,20240701,-65.57,6750,20250409,19.85,11800,-31.44,20250120,6750,19.85,20250409,23500,-65.57,20240701,6750,19.85,20250409,1.23,Y,336370,100,70 억,,3436914,N,N,30918,N,00,N +20250509,121057,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8130,-290,5,-3.44,689054505,84138,86.55,8440,8460,8070,10940,5900,8420,8189.58,4.89,0,-26502,8620,8520,8390,8290,8160,8570,8340,70,2520,100,6230,10,1,70217344,5709,193.57,0.96,12,0.12,42.00,8495.00,23500,20240701,-65.40,6750,20250409,20.44,11800,-31.10,20250120,6750,20.44,20250409,23500,-65.40,20240701,6750,20.44,20250409,1.23,Y,336370,100,70 억,,3436914,N,N,30918,N,00,N +20250509,111051,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8150,-270,5,-3.21,637806085,77838,80.07,8440,8460,8070,10940,5900,8420,8194.02,4.89,0,-24714,8620,8520,8390,8290,8160,8570,8340,70,2520,100,6230,10,1,70217344,5723,194.05,0.96,12,0.11,42.00,8495.00,23500,20240701,-65.32,6750,20250409,20.74,11800,-30.93,20250120,6750,20.74,20250409,23500,-65.32,20240701,6750,20.74,20250409,1.23,Y,336370,100,70 억,,3436914,N,N,30918,N,00,N +20250509,101056,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8130,-290,5,-3.44,491280915,59799,61.51,8440,8460,8110,10940,5900,8420,8215.54,4.89,0,-18435,8620,8520,8390,8290,8160,8570,8340,70,2520,100,6230,10,1,70217344,5709,193.57,0.96,12,0.09,42.00,8495.00,23500,20240701,-65.40,6750,20250409,20.44,11800,-31.10,20250120,6750,20.44,20250409,23500,-65.40,20240701,6750,20.44,20250409,1.23,Y,336370,100,70 억,,3436914,N,N,30918,N,00,N +20250509,091100,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8290,-130,5,-1.54,98163150,11769,12.11,8440,8460,8260,10940,5900,8420,8340.82,4.89,0,-6764,8620,8520,8390,8290,8160,8570,8340,70,2520,100,6230,10,1,70217344,5821,197.38,0.98,12,0.02,42.00,8495.00,23500,20240701,-64.72,6750,20250409,22.81,11800,-29.75,20250120,6750,22.81,20250409,23500,-64.72,20240701,6750,22.81,20250409,1.23,Y,336370,100,70 억,,3436914,N,N,30918,N,00,N 20250508,161041,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8420,100,2,1.20,811380275,97211,138.15,8320,8490,8260,10810,5830,8320,8346.59,4.91,0,810,8580,8450,8360,8230,8140,8405,8185,70,2490,100,6150,10,1,70217344,5912,200.48,0.99,12,0.14,42.00,8495.00,23500,20240701,-64.17,6750,20250409,24.74,11800,-28.64,20250120,6750,24.74,20250409,23500,-64.17,20240701,6750,24.74,20250409,1.29,Y,336370,100,70 억,,3445999,N,N,30918,N,00,N 20250508,151053,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8370,50,2,0.60,722154835,86597,123.06,8320,8490,8260,10810,5830,8320,8339.26,4.91,0,-3468,8580,8450,8360,8230,8140,8405,8185,70,2490,100,6150,10,1,70217344,5877,199.29,0.99,12,0.12,42.00,8495.00,23500,20240701,-64.38,6750,20250409,24.00,11800,-29.07,20250120,6750,24.00,20250409,23500,-64.38,20240701,6750,24.00,20250409,1.29,Y,336370,100,70 억,,3445999,N,N,9885,N,00,N 20250508,141050,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8330,10,2,0.12,579237565,69451,98.70,8320,8490,8260,10810,5830,8320,8340.23,4.91,0,-7205,8580,8450,8360,8230,8140,8405,8185,70,2490,100,6150,10,1,70217344,5849,198.33,0.98,12,0.10,42.00,8495.00,23500,20240701,-64.55,6750,20250409,23.41,11800,-29.41,20250120,6750,23.41,20250409,23500,-64.55,20240701,6750,23.41,20250409,1.29,Y,336370,100,70 억,,3445999,N,N,9885,N,00,N diff --git a/336570/price/prices-20250501.csv b/336570/price/prices-20250501.csv index 80c3e7a790a3..e23bbb52c9d9 100644 --- a/336570/price/prices-20250501.csv +++ b/336570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161048,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,9200,270,2,3.02,13721424505,1498791,65.56,9180,9330,8950,11600,6260,8930,9154.99,4.22,0,-171051,9516,9222,8796,8502,8076,9370,8650,89,2670,100,6250,10,1,89439012,8228,28.13,6.48,12,1.68,327.00,1419.00,11400,20240509,-19.30,3860,20241209,138.34,9330,-1.39,20250509,4460,106.28,20250102,11400,-19.30,20240509,3860,138.34,20241209,3.35,Y,336570,100,89 억,,3776634,N,N,66158,N,00,N +20250509,151100,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,9160,230,2,2.58,13245192320,1446889,63.29,9180,9330,8950,11600,6260,8930,9154.28,4.22,0,-180986,9516,9222,8796,8502,8076,9370,8650,89,2670,100,6250,10,1,89439012,8193,28.01,6.46,12,1.62,327.00,1419.00,11400,20240509,-19.65,3860,20241209,137.31,9330,-1.82,20250509,4460,105.38,20250102,11400,-19.65,20240509,3860,137.31,20241209,3.35,Y,336570,100,89 억,,3776634,N,N,74486,N,00,N +20250509,141056,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,9220,290,2,3.25,11908326945,1301564,56.93,9180,9330,8950,11600,6260,8930,9149.27,4.22,0,-153751,9516,9222,8796,8502,8076,9370,8650,89,2670,100,6250,10,1,89439012,8246,28.20,6.50,12,1.46,327.00,1419.00,11400,20240509,-19.12,3860,20241209,138.86,9330,-1.18,20250509,4460,106.73,20250102,11400,-19.12,20240509,3860,138.86,20241209,3.35,Y,336570,100,89 억,,3776634,N,N,74486,N,00,N +20250509,131055,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,9200,270,2,3.02,8262023075,907958,39.72,9180,9240,8950,11600,6260,8930,9099.59,4.22,0,-120703,9516,9222,8796,8502,8076,9370,8650,89,2670,100,6250,10,1,89439012,8228,28.13,6.48,12,1.02,327.00,1419.00,11400,20240509,-19.30,3860,20241209,138.34,9240,-0.43,20250509,4460,106.28,20250102,11400,-19.30,20240509,3860,138.34,20241209,3.35,Y,336570,100,89 억,,3776634,N,N,74486,N,00,N +20250509,121057,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,9130,200,2,2.24,7025277445,772969,33.81,9180,9240,8950,11600,6260,8930,9088.72,4.22,0,-105076,9516,9222,8796,8502,8076,9370,8650,89,2670,100,6250,10,1,89439012,8166,27.92,6.43,12,0.86,327.00,1419.00,11400,20240509,-19.91,3860,20241209,136.53,9240,-1.19,20250509,4460,104.71,20250102,11400,-19.91,20240509,3860,136.53,20241209,3.35,Y,336570,100,89 억,,3776634,N,N,74486,N,00,N +20250509,111052,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,9115,185,2,2.07,6171086195,679475,29.72,9180,9240,8950,11600,6260,8930,9082.17,4.22,0,-76405,9516,9222,8796,8502,8076,9370,8650,89,2670,100,6250,10,1,89439012,8152,27.87,6.42,12,0.76,327.00,1419.00,11400,20240509,-20.04,3860,20241209,136.14,9240,-1.35,20250509,4460,104.37,20250102,11400,-20.04,20240509,3860,136.14,20241209,3.35,Y,336570,100,89 억,,3776634,N,N,74486,N,00,N +20250509,101057,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,9100,170,2,1.90,4445013080,489406,21.41,9180,9240,8950,11600,6260,8930,9082.51,4.22,0,-62625,9516,9222,8796,8502,8076,9370,8650,89,2670,100,6250,10,1,89439012,8139,27.83,6.41,12,0.55,327.00,1419.00,11400,20240509,-20.18,3860,20241209,135.75,9240,-1.52,20250509,4460,104.04,20250102,11400,-20.18,20240509,3860,135.75,20241209,3.35,Y,336570,100,89 억,,3776634,N,N,74486,N,00,N +20250509,091100,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,9060,130,2,1.46,2031978460,222390,9.73,9180,9240,9030,11600,6260,8930,9137.14,4.22,0,-65385,9516,9222,8796,8502,8076,9370,8650,89,2670,100,6250,10,1,89439012,8103,27.71,6.38,12,0.25,327.00,1419.00,11400,20240509,-20.53,3860,20241209,134.72,9240,-1.95,20250509,4460,103.14,20250102,11400,-20.53,20240509,3860,134.72,20241209,3.35,Y,336570,100,89 억,,3776634,N,N,74486,N,00,N 20250508,161041,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8930,540,2,6.44,20287688750,2286063,434.98,8370,9090,8370,10900,5880,8390,8874.51,3.96,0,251547,8596,8492,8396,8292,8196,8445,8245,89,2510,100,5870,10,1,89439012,7987,27.31,6.29,12,2.56,327.00,1419.00,11400,20240509,-21.67,3860,20241209,131.35,9090,-1.76,20250508,4460,100.22,20250102,11400,-21.67,20240509,3860,131.35,20241209,3.52,Y,336570,100,89 억,,3538876,N,N,74486,N,00,N 20250508,151054,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8930,540,2,6.44,19846192070,2236507,425.55,8370,9090,8370,10900,5880,8390,8873.74,3.96,0,248143,8596,8492,8396,8292,8196,8445,8245,89,2510,100,5870,10,1,89439012,7987,27.31,6.29,12,2.50,327.00,1419.00,11400,20240509,-21.67,3860,20241209,131.35,9090,-1.76,20250508,4460,100.22,20250102,11400,-21.67,20240509,3860,131.35,20241209,3.52,Y,336570,100,89 억,,3538876,N,N,57034,N,00,N 20250508,141050,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8960,570,2,6.79,18192024375,2052231,390.49,8370,9090,8370,10900,5880,8390,8864.51,3.96,0,280381,8596,8492,8396,8292,8196,8445,8245,89,2510,100,5870,10,1,89439012,8014,27.40,6.31,12,2.29,327.00,1419.00,11400,20240509,-21.40,3860,20241209,132.12,9090,-1.43,20250508,4460,100.90,20250102,11400,-21.40,20240509,3860,132.12,20241209,3.52,Y,336570,100,89 억,,3538876,N,N,57034,N,00,N diff --git a/336680/price/prices-20250501.csv b/336680/price/prices-20250501.csv index df63e58ea3a4..ad4d3c74ad02 100644 --- a/336680/price/prices-20250501.csv +++ b/336680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,10,2,0.12,42479870,5049,66.57,8500,8500,8380,10930,5890,8410,8413.49,0.37,0,-1184,8590,8500,8430,8340,8270,8490,8330,98,2520,500,5550,10,1,19572779,1648,7.39,0.91,12,0.03,1139.00,9273.00,18800,20241101,-55.21,7900,20250409,6.58,11880,-29.12,20250116,7900,6.58,20250409,18800,-55.21,20241101,7900,6.58,20250409,0.37,Y,336680,500,97 억,,71614,N,N,29,N,00,N +20250509,151100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,70,2,0.83,35575810,4230,55.77,8500,8500,8380,10930,5890,8410,8410.36,0.37,0,-1217,8590,8500,8430,8340,8270,8490,8330,98,2520,500,5550,10,1,19572779,1660,7.45,0.91,12,0.02,1139.00,9273.00,18800,20241101,-54.89,7900,20250409,7.34,11880,-28.62,20250116,7900,7.34,20250409,18800,-54.89,20241101,7900,7.34,20250409,0.37,Y,336680,500,97 억,,71614,N,N,0,N,00,N +20250509,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,0,3,0.00,24227650,2883,38.01,8500,8500,8380,10930,5890,8410,8403.62,0.37,0,-1436,8590,8500,8430,8340,8270,8490,8330,98,2520,500,5550,10,1,19572779,1646,7.38,0.91,12,0.01,1139.00,9273.00,18800,20241101,-55.27,7900,20250409,6.46,11880,-29.21,20250116,7900,6.46,20250409,18800,-55.27,20241101,7900,6.46,20250409,0.37,Y,336680,500,97 억,,71614,N,N,0,N,00,N +20250509,131055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,10,2,0.12,16619890,1977,26.06,8500,8500,8380,10930,5890,8410,8406.62,0.37,0,-1083,8590,8500,8430,8340,8270,8490,8330,98,2520,500,5550,10,1,19572779,1648,7.39,0.91,12,0.01,1139.00,9273.00,18800,20241101,-55.21,7900,20250409,6.58,11880,-29.12,20250116,7900,6.58,20250409,18800,-55.21,20241101,7900,6.58,20250409,0.37,Y,336680,500,97 억,,71614,N,N,0,N,00,N +20250509,121058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,0,3,0.00,14270280,1697,22.37,8500,8500,8380,10930,5890,8410,8409.12,0.37,0,-920,8590,8500,8430,8340,8270,8490,8330,98,2520,500,5550,10,1,19572779,1646,7.38,0.91,12,0.01,1139.00,9273.00,18800,20241101,-55.27,7900,20250409,6.46,11880,-29.21,20250116,7900,6.46,20250409,18800,-55.27,20241101,7900,6.46,20250409,0.37,Y,336680,500,97 억,,71614,N,N,0,N,00,N +20250509,111052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,-30,5,-0.36,13615460,1619,21.34,8500,8500,8380,10930,5890,8410,8409.80,0.37,0,-883,8590,8500,8430,8340,8270,8490,8330,98,2520,500,5550,10,1,19572779,1640,7.36,0.90,12,0.01,1139.00,9273.00,18800,20241101,-55.43,7900,20250409,6.08,11880,-29.46,20250116,7900,6.08,20250409,18800,-55.43,20241101,7900,6.08,20250409,0.37,Y,336680,500,97 억,,71614,N,N,0,N,00,N +20250509,101057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,0,3,0.00,7318730,869,11.46,8500,8500,8400,10930,5890,8410,8422.01,0.37,0,-524,8590,8500,8430,8340,8270,8490,8330,98,2520,500,5550,10,1,19572779,1646,7.38,0.91,12,0.00,1139.00,9273.00,18800,20241101,-55.27,7900,20250409,6.46,11880,-29.21,20250116,7900,6.46,20250409,18800,-55.27,20241101,7900,6.46,20250409,0.37,Y,336680,500,97 억,,71614,N,N,0,N,00,N +20250509,091100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,60,2,0.71,1084320,128,1.69,8500,8500,8440,10930,5890,8410,8471.25,0.37,0,-46,8590,8500,8430,8340,8270,8490,8330,98,2520,500,5550,10,1,19572779,1658,7.44,0.91,12,0.00,1139.00,9273.00,18800,20241101,-54.95,7900,20250409,7.22,11880,-28.70,20250116,7900,7.22,20250409,18800,-54.95,20241101,7900,7.22,20250409,0.37,Y,336680,500,97 억,,71614,N,N,0,N,00,N 20250508,161041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,0,3,0.00,64028350,7585,255.82,8410,8520,8360,10930,5890,8410,8441.44,0.36,0,1471,8483,8446,8373,8336,8263,8465,8355,98,2520,500,5550,10,1,19572779,1646,7.38,0.91,12,0.04,1139.00,9273.00,18800,20241101,-55.27,7900,20250409,6.46,11880,-29.21,20250116,7900,6.46,20250409,18800,-55.27,20241101,7900,6.46,20250409,0.37,Y,336680,500,97 억,,70297,N,N,18,N,00,N 20250508,151054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,0,3,0.00,60689580,7188,242.43,8410,8520,8360,10930,5890,8410,8443.18,0.36,0,1795,8483,8446,8373,8336,8263,8465,8355,98,2520,500,5550,10,1,19572779,1646,7.38,0.91,12,0.04,1139.00,9273.00,18800,20241101,-55.27,7900,20250409,6.46,11880,-29.21,20250116,7900,6.46,20250409,18800,-55.27,20241101,7900,6.46,20250409,0.37,Y,336680,500,97 억,,70297,N,N,18,N,00,N 20250508,141050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,20,2,0.24,58056750,6876,231.91,8410,8520,8360,10930,5890,8410,8443.39,0.36,0,1914,8483,8446,8373,8336,8263,8465,8355,98,2520,500,5550,10,1,19572779,1650,7.40,0.91,12,0.04,1139.00,9273.00,18800,20241101,-55.16,7900,20250409,6.71,11880,-29.04,20250116,7900,6.71,20250409,18800,-55.16,20241101,7900,6.71,20250409,0.37,Y,336680,500,97 억,,70297,N,N,18,N,00,N diff --git a/337840/price/prices-20250501.csv b/337840/price/prices-20250501.csv index 109b13bd47c8..eaabe977012b 100644 --- a/337840/price/prices-20250501.csv +++ b/337840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161049,57,100.00,KONEX,,,N,N,N,N, ,N,8420,-370,5,-4.21,26730010,3205,191.34,8400,8980,8200,10100,7480,8790,8340.10,0.00,0,0,9303,9046,8673,8416,8043,8860,8230,24,1310,500,5270,10,1,4747536,400,-131.56,-2.25,12,0.07,-64.00,-3740.00,15450,20240612,-45.50,7620,20241126,10.50,13640,-38.27,20250115,8150,3.31,20250430,15450,-45.50,20240612,7620,10.50,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250509,151100,57,100.00,KONEX,,,N,N,N,N, ,N,8450,-340,5,-3.87,26452150,3172,189.37,8400,8980,8200,10100,7480,8790,8339.27,0.00,0,0,9303,9046,8673,8416,8043,8860,8230,24,1310,500,5270,10,1,4747536,401,-132.03,-2.26,12,0.07,-64.00,-3740.00,15450,20240612,-45.31,7620,20241126,10.89,13640,-38.05,20250115,8150,3.68,20250430,15450,-45.31,20240612,7620,10.89,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250509,141056,57,100.00,KONEX,,,N,N,N,N, ,N,8350,-440,5,-5.01,25331460,3038,181.37,8400,8980,8200,10100,7480,8790,8338.20,0.00,0,0,9303,9046,8673,8416,8043,8860,8230,24,1310,500,5270,10,1,4747536,396,-130.47,-2.23,12,0.06,-64.00,-3740.00,15450,20240612,-45.95,7620,20241126,9.58,13640,-38.78,20250115,8150,2.45,20250430,15450,-45.95,20240612,7620,9.58,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250509,131055,57,100.00,KONEX,,,N,N,N,N, ,N,8210,-580,5,-6.60,19044250,2280,136.12,8400,8980,8210,10100,7480,8790,8352.74,0.00,0,0,9303,9046,8673,8416,8043,8860,8230,24,1310,500,5270,10,1,4747536,390,-128.28,-2.20,12,0.05,-64.00,-3740.00,15450,20240612,-46.86,7620,20241126,7.74,13640,-39.81,20250115,8150,0.74,20250430,15450,-46.86,20240612,7620,7.74,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250509,121058,57,100.00,KONEX,,,N,N,N,N, ,N,8600,-190,5,-2.16,10685850,1276,76.18,8400,8980,8310,10100,7480,8790,8374.49,0.00,0,0,9303,9046,8673,8416,8043,8860,8230,24,1310,500,5270,10,1,4747536,408,-134.38,-2.30,12,0.03,-64.00,-3740.00,15450,20240612,-44.34,7620,20241126,12.86,13640,-36.95,20250115,8150,5.52,20250430,15450,-44.34,20240612,7620,12.86,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250509,111052,57,100.00,KONEX,,,N,N,N,N, ,N,8600,-190,5,-2.16,10685850,1276,76.18,8400,8980,8310,10100,7480,8790,8374.49,0.00,0,0,9303,9046,8673,8416,8043,8860,8230,24,1310,500,5270,10,1,4747536,408,-134.38,-2.30,12,0.03,-64.00,-3740.00,15450,20240612,-44.34,7620,20241126,12.86,13640,-36.95,20250115,8150,5.52,20250430,15450,-44.34,20240612,7620,12.86,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250509,101057,57,100.00,KONEX,,,N,N,N,N, ,N,8310,-480,5,-5.46,6278710,755,45.07,8400,8780,8310,10100,7480,8790,8316.17,0.00,0,0,9303,9046,8673,8416,8043,8860,8230,24,1310,500,5270,10,1,4747536,395,-129.84,-2.22,12,0.02,-64.00,-3740.00,15450,20240612,-46.21,7620,20241126,9.06,13640,-39.08,20250115,8150,1.96,20250430,15450,-46.21,20240612,7620,9.06,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250509,091101,57,100.00,KONEX,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,10100,7480,8790,0.00,0.00,0,0,9303,9046,8673,8416,8043,8860,8230,24,1310,500,5270,10,1,4747536,417,-137.34,-2.35,12,0.00,-64.00,-3740.00,15450,20240612,-43.11,7620,20241126,15.35,13640,-35.56,20250115,8150,7.85,20250430,15450,-43.11,20240612,7620,15.35,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N 20250508,161041,57,100.00,KONEX,,,N,N,N,N, ,N,8790,10,2,0.11,14121320,1675,98.07,8930,8930,8300,10090,7470,8780,8430.64,0.00,0,0,9180,8980,8600,8400,8020,8790,8210,24,1310,500,5260,10,1,4747536,417,-137.34,-2.35,12,0.04,-64.00,-3740.00,15450,20240612,-43.11,7620,20241126,15.35,13640,-35.56,20250115,8150,7.85,20250430,15450,-43.11,20240612,7620,15.35,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N 20250508,151054,57,100.00,KONEX,,,N,N,N,N, ,N,8790,10,2,0.11,14121320,1675,98.07,8930,8930,8300,10090,7470,8780,8430.64,0.00,0,0,9180,8980,8600,8400,8020,8790,8210,24,1310,500,5260,10,1,4747536,417,-137.34,-2.35,12,0.04,-64.00,-3740.00,15450,20240612,-43.11,7620,20241126,15.35,13640,-35.56,20250115,8150,7.85,20250430,15450,-43.11,20240612,7620,15.35,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N 20250508,141050,57,100.00,KONEX,,,N,N,N,N, ,N,8600,-180,5,-2.05,13013130,1546,90.52,8930,8930,8300,10090,7470,8780,8417.29,0.00,0,0,9180,8980,8600,8400,8020,8790,8210,24,1310,500,5260,10,1,4747536,408,-134.38,-2.30,12,0.03,-64.00,-3740.00,15450,20240612,-44.34,7620,20241126,12.86,13640,-36.95,20250115,8150,5.52,20250430,15450,-44.34,20240612,7620,12.86,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N diff --git a/337930/price/prices-20250501.csv b/337930/price/prices-20250501.csv index 0eb442779b22..a396fc5c7984 100644 --- a/337930/price/prices-20250501.csv +++ b/337930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161049,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7310,-100,5,-1.35,3276051785,449668,43.61,7320,7490,7130,9630,5190,7410,7285.49,5.25,0,-71007,8163,7786,7083,6706,6003,7975,6895,148,2220,500,5180,10,1,29311547,2143,10.35,1.93,12,1.53,706.00,3782.00,13380,20241007,-45.37,4700,20240426,55.53,7490,-2.40,20250509,5480,33.39,20250409,13380,-45.37,20241007,4895,49.34,20240513,3.43,Y,337930,500,148 억,,1539821,N,N,6942,N,00,N +20250509,151101,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7290,-120,5,-1.62,3127680945,429351,41.64,7320,7490,7130,9630,5190,7410,7284.67,5.25,0,-69401,8163,7786,7083,6706,6003,7975,6895,148,2220,500,5180,10,1,29311547,2137,10.33,1.93,12,1.46,706.00,3782.00,13380,20241007,-45.52,4700,20240426,55.11,7490,-2.67,20250509,5480,33.03,20250409,13380,-45.52,20241007,4895,48.93,20240513,3.43,Y,337930,500,148 억,,1539821,N,N,7680,N,00,N +20250509,141057,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7280,-130,5,-1.75,2183281865,300857,29.18,7320,7490,7130,9630,5190,7410,7256.88,5.25,0,-49413,8163,7786,7083,6706,6003,7975,6895,148,2220,500,5180,10,1,29311547,2134,10.31,1.92,12,1.03,706.00,3782.00,13380,20241007,-45.59,4700,20240426,54.89,7490,-2.80,20250509,5480,32.85,20250409,13380,-45.59,20241007,4895,48.72,20240513,3.43,Y,337930,500,148 억,,1539821,N,N,7680,N,00,N +20250509,131055,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7220,-190,5,-2.56,1980736335,272794,26.45,7320,7490,7130,9630,5190,7410,7260.92,5.25,0,-48755,8163,7786,7083,6706,6003,7975,6895,148,2220,500,5180,10,1,29311547,2116,10.23,1.91,12,0.93,706.00,3782.00,13380,20241007,-46.04,4700,20240426,53.62,7490,-3.60,20250509,5480,31.75,20250409,13380,-46.04,20241007,4895,47.50,20240513,3.43,Y,337930,500,148 억,,1539821,N,N,7680,N,00,N +20250509,121058,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7230,-180,5,-2.43,1861555605,256251,24.85,7320,7490,7130,9630,5190,7410,7264.58,5.25,0,-45713,8163,7786,7083,6706,6003,7975,6895,148,2220,500,5180,10,1,29311547,2119,10.24,1.91,12,0.87,706.00,3782.00,13380,20241007,-45.96,4700,20240426,53.83,7490,-3.47,20250509,5480,31.93,20250409,13380,-45.96,20241007,4895,47.70,20240513,3.43,Y,337930,500,148 억,,1539821,N,N,7680,N,00,N +20250509,111052,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7200,-210,5,-2.83,1613735155,221763,21.51,7320,7490,7170,9630,5190,7410,7276.85,5.25,0,-38006,8163,7786,7083,6706,6003,7975,6895,148,2220,500,5180,10,1,29311547,2110,10.20,1.90,12,0.76,706.00,3782.00,13380,20241007,-46.19,4700,20240426,53.19,7490,-3.87,20250509,5480,31.39,20250409,13380,-46.19,20241007,4895,47.09,20240513,3.43,Y,337930,500,148 억,,1539821,N,N,7680,N,00,N +20250509,101058,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7270,-140,5,-1.89,1287211640,176545,17.12,7320,7490,7200,9630,5190,7410,7291.12,5.25,0,-32076,8163,7786,7083,6706,6003,7975,6895,148,2220,500,5180,10,1,29311547,2131,10.30,1.92,12,0.60,706.00,3782.00,13380,20241007,-45.67,4700,20240426,54.68,7490,-2.94,20250509,5480,32.66,20250409,13380,-45.67,20241007,4895,48.52,20240513,3.43,Y,337930,500,148 억,,1539821,N,N,7680,N,00,N +20250509,091101,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7230,-180,5,-2.43,483193960,66502,6.45,7320,7320,7200,9630,5190,7410,7265.86,5.25,0,-14803,8163,7786,7083,6706,6003,7975,6895,148,2220,500,5180,10,1,29311547,2119,10.24,1.91,12,0.23,706.00,3782.00,13380,20241007,-45.96,4700,20240426,53.83,7460,-3.08,20250508,5480,31.93,20250409,13380,-45.96,20241007,4895,47.70,20240513,3.43,Y,337930,500,148 억,,1539821,N,N,7680,N,00,N 20250508,161042,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7410,1050,2,16.51,7286950285,1031180,1223.23,6390,7460,6380,8260,4460,6360,7066.14,4.91,0,117930,6573,6466,6363,6256,6153,6415,6205,148,1900,500,4450,10,1,29311547,2172,10.50,1.96,12,3.52,706.00,3782.00,13380,20241007,-44.62,4690,20240424,58.00,7460,-0.67,20250508,5480,35.22,20250409,13380,-44.62,20241007,4895,51.38,20240513,3.54,Y,337930,500,148 억,,1440346,N,N,7680,N,00,N 20250508,151054,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7320,960,2,15.09,6355294425,905303,1073.91,6390,7350,6380,8260,4460,6360,7020.07,4.91,0,143849,6573,6466,6363,6256,6153,6415,6205,148,1900,500,4450,10,1,29311547,2146,10.37,1.94,12,3.09,706.00,3782.00,13380,20241007,-45.29,4690,20240424,56.08,7390,-0.95,20250220,5480,33.58,20250409,13380,-45.29,20241007,4895,49.54,20240513,3.54,Y,337930,500,148 억,,1440346,N,N,22,N,00,N 20250508,141051,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7210,850,2,13.36,4998623090,719105,853.03,6390,7210,6380,8260,4460,6360,6951.17,4.91,0,127225,6573,6466,6363,6256,6153,6415,6205,148,1900,500,4450,10,1,29311547,2113,10.21,1.91,12,2.45,706.00,3782.00,13380,20241007,-46.11,4690,20240424,53.73,7390,-2.44,20250220,5480,31.57,20250409,13380,-46.11,20241007,4895,47.29,20240513,3.54,Y,337930,500,148 억,,1440346,N,N,22,N,00,N diff --git a/338100/price/prices-20250501.csv b/338100/price/prices-20250501.csv index 710b519d933c..2b5f2d307b50 100644 --- a/338100/price/prices-20250501.csv +++ b/338100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161049,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,30,2,0.65,378756648,81676,171.77,4610,4655,4605,5990,3230,4610,4637.31,0.60,0,-5407,4636,4622,4606,4592,4576,4630,4600,93,1380,500,3310,5,1,18660000,866,0.00,0.00,11,0.44,0.00,0.00,4900,20241007,-5.31,3835,20250122,20.99,4655,-0.32,20250509,3835,20.99,20250122,4900,-5.31,20241007,3835,20.99,20250122,0.00,Y,338100,500,93 억,,112607,N,N,0,N,00,N +20250509,151101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,30,2,0.65,367267993,79200,166.57,4610,4655,4605,5990,3230,4610,4637.22,0.60,0,-5794,4636,4622,4606,4592,4576,4630,4600,93,1380,500,3310,5,1,18660000,866,0.00,0.00,11,0.42,0.00,0.00,4900,20241007,-5.31,3835,20250122,20.99,4655,-0.32,20250509,3835,20.99,20250122,4900,-5.31,20241007,3835,20.99,20250122,0.00,Y,338100,500,93 억,,112607,N,N,0,N,00,N +20250509,141057,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4650,40,2,0.87,350094883,75500,158.78,4610,4650,4605,5990,3230,4610,4637.02,0.60,0,-6075,4636,4622,4606,4592,4576,4630,4600,93,1380,500,3310,5,1,18660000,868,0.00,0.00,11,0.40,0.00,0.00,4900,20241007,-5.10,3835,20250122,21.25,4650,0.00,20250509,3835,21.25,20250122,4900,-5.10,20241007,3835,21.25,20250122,0.00,Y,338100,500,93 억,,112607,N,N,0,N,00,N +20250509,131056,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4630,20,2,0.43,128471128,27801,58.47,4610,4630,4605,5990,3230,4610,4621.10,0.60,0,-2817,4636,4622,4606,4592,4576,4630,4600,93,1380,500,3310,5,1,18660000,864,0.00,0.00,11,0.15,0.00,0.00,4900,20241007,-5.51,3835,20250122,20.73,4630,0.00,20250507,3835,20.73,20250122,4900,-5.51,20241007,3835,20.73,20250122,0.00,Y,338100,500,93 억,,112607,N,N,0,N,00,N +20250509,121058,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4620,10,2,0.22,65653981,14220,29.91,4610,4625,4605,5990,3230,4610,4617.02,0.60,0,-2919,4636,4622,4606,4592,4576,4630,4600,93,1380,500,3310,5,1,18660000,862,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-5.71,3835,20250122,20.47,4630,-0.22,20250507,3835,20.47,20250122,4900,-5.71,20241007,3835,20.47,20250122,0.00,Y,338100,500,93 억,,112607,N,N,0,N,00,N +20250509,111053,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4605,-5,5,-0.11,42716076,9250,19.45,4610,4625,4605,5990,3230,4610,4617.95,0.60,0,-2772,4636,4622,4606,4592,4576,4630,4600,93,1380,500,3310,5,1,18660000,859,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-6.02,3835,20250122,20.08,4630,-0.54,20250507,3835,20.08,20250122,4900,-6.02,20241007,3835,20.08,20250122,0.00,Y,338100,500,93 억,,112607,N,N,0,N,00,N +20250509,101058,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4620,10,2,0.22,19982146,4323,9.09,4610,4625,4610,5990,3230,4610,4622.29,0.60,0,-2015,4636,4622,4606,4592,4576,4630,4600,93,1380,500,3310,5,1,18660000,862,0.00,0.00,11,0.02,0.00,0.00,4900,20241007,-5.71,3835,20250122,20.47,4630,-0.22,20250507,3835,20.47,20250122,4900,-5.71,20241007,3835,20.47,20250122,0.00,Y,338100,500,93 억,,112607,N,N,0,N,00,N +20250509,091101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4625,15,2,0.33,5012330,1086,2.28,4610,4625,4610,5990,3230,4610,4615.41,0.60,0,0,4636,4622,4606,4592,4576,4630,4600,93,1380,500,3310,5,1,18660000,863,0.00,0.00,11,0.01,0.00,0.00,4900,20241007,-5.61,3835,20250122,20.60,4630,-0.11,20250507,3835,20.60,20250122,4900,-5.61,20241007,3835,20.60,20250122,0.00,Y,338100,500,93 억,,112607,N,N,0,N,00,N 20250508,161042,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4610,15,2,0.33,219071561,47549,123.42,4605,4620,4590,5970,3220,4595,4607.28,0.61,0,-609,4651,4622,4601,4572,4551,4612,4562,93,1375,500,3300,5,1,18660000,860,0.00,0.00,11,0.25,0.00,0.00,4900,20241007,-5.92,3835,20250122,20.21,4630,-0.43,20250507,3835,20.21,20250122,4900,-5.92,20241007,3835,20.21,20250122,0.00,Y,338100,500,93 억,,113409,N,N,0,N,00,N 20250508,151055,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4605,10,2,0.22,213465921,46333,120.26,4605,4620,4590,5970,3220,4595,4607.21,0.61,0,-599,4651,4622,4601,4572,4551,4612,4562,93,1375,500,3300,5,1,18660000,859,0.00,0.00,11,0.25,0.00,0.00,4900,20241007,-6.02,3835,20250122,20.08,4630,-0.54,20250507,3835,20.08,20250122,4900,-6.02,20241007,3835,20.08,20250122,0.00,Y,338100,500,93 억,,113409,N,N,0,N,00,N 20250508,141051,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4605,10,2,0.22,191418376,41549,107.84,4605,4620,4590,5970,3220,4595,4607.05,0.61,0,-608,4651,4622,4601,4572,4551,4612,4562,93,1375,500,3300,5,1,18660000,859,0.00,0.00,11,0.22,0.00,0.00,4900,20241007,-6.02,3835,20250122,20.08,4630,-0.54,20250507,3835,20.08,20250122,4900,-6.02,20241007,3835,20.08,20250122,0.00,Y,338100,500,93 억,,113409,N,N,0,N,00,N diff --git a/338220/price/prices-20250501.csv b/338220/price/prices-20250501.csv index b32a5b233350..652a077c4ffe 100644 --- a/338220/price/prices-20250501.csv +++ b/338220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18660,-30,5,-0.16,775516480,41592,135.29,18850,19090,18410,24250,13090,18690,18645.81,2.12,0,-4943,19363,19026,18713,18376,18063,18870,18220,14,5560,100,13450,10,1,13999323,2612,-20.00,8.49,12,0.30,-933.00,2199.00,39700,20240822,-53.00,15490,20250409,20.46,28300,-34.06,20250206,15490,20.46,20250409,39700,-53.00,20240822,15490,20.46,20250409,0.61,Y,338220,100,13 억,,296590,N,N,2366,N,00,N +20250509,151101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18580,-110,5,-0.59,749640000,40204,130.77,18850,19090,18410,24250,13090,18690,18645.91,2.12,0,-5051,19363,19026,18713,18376,18063,18870,18220,14,5560,100,13450,10,1,13999323,2601,-19.91,8.45,12,0.29,-933.00,2199.00,39700,20240822,-53.20,15490,20250409,19.95,28300,-34.35,20250206,15490,19.95,20250409,39700,-53.20,20240822,15490,19.95,20250409,0.61,Y,338220,100,13 억,,296590,N,N,1531,N,00,N +20250509,141057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18480,-210,5,-1.12,664812090,35646,115.95,18850,19090,18410,24250,13090,18690,18650.40,2.12,0,-5661,19363,19026,18713,18376,18063,18870,18220,14,5560,100,13450,10,1,13999323,2587,-19.81,8.40,12,0.25,-933.00,2199.00,39700,20240822,-53.45,15490,20250409,19.30,28300,-34.70,20250206,15490,19.30,20250409,39700,-53.45,20240822,15490,19.30,20250409,0.61,Y,338220,100,13 억,,296590,N,N,1531,N,00,N +20250509,131056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18420,-270,5,-1.44,596984640,31965,103.97,18850,19090,18410,24250,13090,18690,18676.20,2.12,0,-6431,19363,19026,18713,18376,18063,18870,18220,14,5560,100,13450,10,1,13999323,2579,-19.74,8.38,12,0.23,-933.00,2199.00,39700,20240822,-53.60,15490,20250409,18.92,28300,-34.91,20250206,15490,18.92,20250409,39700,-53.60,20240822,15490,18.92,20250409,0.61,Y,338220,100,13 억,,296590,N,N,1531,N,00,N +20250509,121059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18480,-210,5,-1.12,523735730,27997,91.07,18850,19090,18480,24250,13090,18690,18706.85,2.12,0,-4104,19363,19026,18713,18376,18063,18870,18220,14,5560,100,13450,10,1,13999323,2587,-19.81,8.40,12,0.20,-933.00,2199.00,39700,20240822,-53.45,15490,20250409,19.30,28300,-34.70,20250206,15490,19.30,20250409,39700,-53.45,20240822,15490,19.30,20250409,0.61,Y,338220,100,13 억,,296590,N,N,1531,N,00,N +20250509,111053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18490,-200,5,-1.07,454436140,24254,78.89,18850,19090,18490,24250,13090,18690,18736.54,2.12,0,-3322,19363,19026,18713,18376,18063,18870,18220,14,5560,100,13450,10,1,13999323,2588,-19.82,8.41,12,0.17,-933.00,2199.00,39700,20240822,-53.43,15490,20250409,19.37,28300,-34.66,20250206,15490,19.37,20250409,39700,-53.43,20240822,15490,19.37,20250409,0.61,Y,338220,100,13 억,,296590,N,N,1531,N,00,N +20250509,101058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18710,20,2,0.11,325277980,17316,56.33,18850,19090,18660,24250,13090,18690,18784.82,2.12,0,238,19363,19026,18713,18376,18063,18870,18220,14,5560,100,13450,10,1,13999323,2619,-20.05,8.51,12,0.12,-933.00,2199.00,39700,20240822,-52.87,15490,20250409,20.79,28300,-33.89,20250206,15490,20.79,20250409,39700,-52.87,20240822,15490,20.79,20250409,0.61,Y,338220,100,13 억,,296590,N,N,1531,N,00,N +20250509,091101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18930,240,2,1.28,96428380,5098,16.58,18850,19090,18820,24250,13090,18690,18914.94,2.12,0,2879,19363,19026,18713,18376,18063,18870,18220,14,5560,100,13450,10,1,13999323,2650,-20.29,8.61,12,0.04,-933.00,2199.00,39700,20240822,-52.32,15490,20250409,22.21,28300,-33.11,20250206,15490,22.21,20250409,39700,-52.32,20240822,15490,22.21,20250409,0.61,Y,338220,100,13 억,,296590,N,N,1531,N,00,N 20250508,161042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18690,-10,5,-0.05,577596540,30743,93.74,18830,19050,18400,24300,13090,18700,18787.90,2.14,0,1650,19220,18960,18480,18220,17740,19090,18350,14,5600,100,13460,10,1,13999323,2616,-20.03,8.50,12,0.22,-933.00,2199.00,39700,20240822,-52.92,15490,20250409,20.66,28300,-33.96,20250206,15490,20.66,20250409,39700,-52.92,20240822,15490,20.66,20250409,0.60,Y,338220,100,13 억,,299182,N,N,1531,N,00,N 20250508,151055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18730,30,2,0.16,556348810,29607,90.28,18830,19050,18400,24300,13090,18700,18791.12,2.14,0,1639,19220,18960,18480,18220,17740,19090,18350,14,5600,100,13460,10,1,13999323,2622,-20.08,8.52,12,0.21,-933.00,2199.00,39700,20240822,-52.82,15490,20250409,20.92,28300,-33.82,20250206,15490,20.92,20250409,39700,-52.82,20240822,15490,20.92,20250409,0.60,Y,338220,100,13 억,,299182,N,N,212,N,00,N 20250508,141051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18720,20,2,0.11,491043860,26119,79.64,18830,19050,18400,24300,13090,18700,18800.25,2.14,0,299,19220,18960,18480,18220,17740,19090,18350,14,5600,100,13460,10,1,13999323,2621,-20.06,8.51,12,0.19,-933.00,2199.00,39700,20240822,-52.85,15490,20250409,20.85,28300,-33.85,20250206,15490,20.85,20250409,39700,-52.85,20240822,15490,20.85,20250409,0.60,Y,338220,100,13 억,,299182,N,N,212,N,00,N diff --git a/338840/price/prices-20250501.csv b/338840/price/prices-20250501.csv index f3c68036e3c6..2f0767c7e9e6 100644 --- a/338840/price/prices-20250501.csv +++ b/338840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7850,410,2,5.51,466349915,60261,224.39,7470,7890,7370,9670,5210,7440,7738.83,1.23,0,15739,7893,7666,7523,7296,7153,7595,7225,74,2230,500,5050,10,1,14782516,1160,-18.17,6.39,12,0.41,-432.00,1229.00,14190,20241016,-44.68,5330,20250407,47.28,9400,-16.49,20250304,5330,47.28,20250407,14190,-44.68,20241016,5330,47.28,20250407,1.07,Y,338840,500,73 억,,181213,N,N,1150,N,00,N +20250509,151101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7820,380,2,5.11,441072365,57033,212.37,7470,7890,7370,9670,5210,7440,7733.63,1.23,0,15385,7893,7666,7523,7296,7153,7595,7225,74,2230,500,5050,10,1,14782516,1156,-18.10,6.36,12,0.39,-432.00,1229.00,14190,20241016,-44.89,5330,20250407,46.72,9400,-16.81,20250304,5330,46.72,20250407,14190,-44.89,20241016,5330,46.72,20250407,1.07,Y,338840,500,73 억,,181213,N,N,1618,N,00,N +20250509,141057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7840,400,2,5.38,368237875,47727,177.72,7470,7890,7370,9670,5210,7440,7715.50,1.23,0,10701,7893,7666,7523,7296,7153,7595,7225,74,2230,500,5050,10,1,14782516,1159,-18.15,6.38,12,0.32,-432.00,1229.00,14190,20241016,-44.75,5330,20250407,47.09,9400,-16.60,20250304,5330,47.09,20250407,14190,-44.75,20241016,5330,47.09,20250407,1.07,Y,338840,500,73 억,,181213,N,N,1618,N,00,N +20250509,131056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7700,260,2,3.49,287374575,37346,139.07,7470,7890,7370,9670,5210,7440,7694.92,1.23,0,7220,7893,7666,7523,7296,7153,7595,7225,74,2230,500,5050,10,1,14782516,1138,-17.82,6.27,12,0.25,-432.00,1229.00,14190,20241016,-45.74,5330,20250407,44.47,9400,-18.09,20250304,5330,44.47,20250407,14190,-45.74,20241016,5330,44.47,20250407,1.07,Y,338840,500,73 억,,181213,N,N,1618,N,00,N +20250509,121059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7800,360,2,4.84,172358935,22653,84.35,7470,7860,7370,9670,5210,7440,7608.66,1.23,0,6884,7893,7666,7523,7296,7153,7595,7225,74,2230,500,5050,10,1,14782516,1153,-18.06,6.35,12,0.15,-432.00,1229.00,14190,20241016,-45.03,5330,20250407,46.34,9400,-17.02,20250304,5330,46.34,20250407,14190,-45.03,20241016,5330,46.34,20250407,1.07,Y,338840,500,73 억,,181213,N,N,1618,N,00,N +20250509,111053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7650,210,2,2.82,124974795,16527,61.54,7470,7780,7370,9670,5210,7440,7561.86,1.23,0,4231,7893,7666,7523,7296,7153,7595,7225,74,2230,500,5050,10,1,14782516,1131,-17.71,6.22,12,0.11,-432.00,1229.00,14190,20241016,-46.09,5330,20250407,43.53,9400,-18.62,20250304,5330,43.53,20250407,14190,-46.09,20241016,5330,43.53,20250407,1.07,Y,338840,500,73 억,,181213,N,N,1618,N,00,N +20250509,101058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7620,180,2,2.42,73779040,9850,36.68,7470,7650,7370,9670,5210,7440,7490.26,1.23,0,2299,7893,7666,7523,7296,7153,7595,7225,74,2230,500,5050,10,1,14782516,1126,-17.64,6.20,12,0.07,-432.00,1229.00,14190,20241016,-46.30,5330,20250407,42.96,9400,-18.94,20250304,5330,42.96,20250407,14190,-46.30,20241016,5330,42.96,20250407,1.07,Y,338840,500,73 억,,181213,N,N,1618,N,00,N +20250509,091102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7480,40,2,0.54,7730420,1035,3.85,7470,7500,7450,9670,5210,7440,7469.00,1.23,0,-389,7893,7666,7523,7296,7153,7595,7225,74,2230,500,5050,10,1,14782516,1106,-17.31,6.09,12,0.01,-432.00,1229.00,14190,20241016,-47.29,5330,20250407,40.34,9400,-20.43,20250304,5330,40.34,20250407,14190,-47.29,20241016,5330,40.34,20250407,1.07,Y,338840,500,73 억,,181213,N,N,1618,N,00,N 20250508,161042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7440,-260,5,-3.38,203081360,26855,60.74,7690,7750,7380,10010,5390,7700,7562.14,1.29,0,-3073,8053,7876,7623,7446,7193,7965,7535,74,2310,500,5230,10,1,14782516,1100,-17.22,6.05,12,0.18,-432.00,1229.00,14190,20241016,-47.57,5330,20250407,39.59,9400,-20.85,20250304,5330,39.59,20250407,14190,-47.57,20241016,5330,39.59,20250407,1.07,Y,338840,500,73 억,,190484,N,N,1618,N,00,N 20250508,151055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7460,-240,5,-3.12,183475700,24219,54.77,7690,7750,7430,10010,5390,7700,7575.69,1.29,0,-1052,8053,7876,7623,7446,7193,7965,7535,74,2310,500,5230,10,1,14782516,1103,-17.27,6.07,12,0.16,-432.00,1229.00,14190,20241016,-47.43,5330,20250407,39.96,9400,-20.64,20250304,5330,39.96,20250407,14190,-47.43,20241016,5330,39.96,20250407,1.07,Y,338840,500,73 억,,190484,N,N,7641,N,00,N 20250508,141051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7530,-170,5,-2.21,130603260,17163,38.82,7690,7750,7520,10010,5390,7700,7609.58,1.29,0,-432,8053,7876,7623,7446,7193,7965,7535,74,2310,500,5230,10,1,14782516,1113,-17.43,6.13,12,0.12,-432.00,1229.00,14190,20241016,-46.93,5330,20250407,41.28,9400,-19.89,20250304,5330,41.28,20250407,14190,-46.93,20241016,5330,41.28,20250407,1.07,Y,338840,500,73 억,,190484,N,N,7641,N,00,N diff --git a/339770/price/prices-20250501.csv b/339770/price/prices-20250501.csv index 590fb00d5eee..390391f6ab89 100644 --- a/339770/price/prices-20250501.csv +++ b/339770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161050,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,-160,5,-2.99,445732740,85360,284.91,5360,5370,5120,6960,3760,5360,5221.80,1.36,0,-3796,5440,5400,5360,5320,5280,5380,5300,251,1600,500,3850,10,1,49965080,2598,120.93,1.46,12,0.17,43.00,3570.00,6470,20241213,-19.63,3848,20240909,35.14,6250,-16.80,20250226,4750,9.47,20250131,12930,-59.78,20241213,4750,9.47,20250131,0.77,Y,339770,500,250 억,,678556,N,N,12726,N,00,N +20250509,151102,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5150,-210,5,-3.92,420937640,80571,268.93,5360,5370,5120,6960,3760,5360,5224.43,1.36,0,-799,5440,5400,5360,5320,5280,5380,5300,251,1600,500,3850,10,1,49965080,2573,119.77,1.44,12,0.16,43.00,3570.00,6470,20241213,-20.40,3848,20240909,33.84,6250,-17.60,20250226,4750,8.42,20250131,12930,-60.17,20241213,4750,8.42,20250131,0.77,Y,339770,500,250 억,,678556,N,N,7085,N,00,N +20250509,141058,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5220,-140,5,-2.61,255555310,48585,162.17,5360,5370,5190,6960,3760,5360,5259.96,1.36,0,-280,5440,5400,5360,5320,5280,5380,5300,251,1600,500,3850,10,1,49965080,2608,121.40,1.46,12,0.10,43.00,3570.00,6470,20241213,-19.32,3848,20240909,35.65,6250,-16.48,20250226,4750,9.89,20250131,12930,-59.63,20241213,4750,9.89,20250131,0.77,Y,339770,500,250 억,,678556,N,N,7085,N,00,N +20250509,131057,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5240,-120,5,-2.24,181862690,34472,115.06,5360,5370,5230,6960,3760,5360,5275.66,1.36,0,3196,5440,5400,5360,5320,5280,5380,5300,251,1600,500,3850,10,1,49965080,2618,121.86,1.47,12,0.07,43.00,3570.00,6470,20241213,-19.01,3848,20240909,36.17,6250,-16.16,20250226,4750,10.32,20250131,12930,-59.47,20241213,4750,10.32,20250131,0.77,Y,339770,500,250 억,,678556,N,N,7085,N,00,N +20250509,121059,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5250,-110,5,-2.05,159402510,30190,100.77,5360,5370,5230,6960,3760,5360,5279.98,1.36,0,3232,5440,5400,5360,5320,5280,5380,5300,251,1600,500,3850,10,1,49965080,2623,122.09,1.47,12,0.06,43.00,3570.00,6470,20241213,-18.86,3848,20240909,36.43,6250,-16.00,20250226,4750,10.53,20250131,12930,-59.40,20241213,4750,10.53,20250131,0.77,Y,339770,500,250 억,,678556,N,N,7085,N,00,N +20250509,111053,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5310,-50,5,-0.93,84633200,15969,53.30,5360,5370,5270,6960,3760,5360,5299.84,1.36,0,429,5440,5400,5360,5320,5280,5380,5300,251,1600,500,3850,10,1,49965080,2653,123.49,1.49,12,0.03,43.00,3570.00,6470,20241213,-17.93,3848,20240909,37.99,6250,-15.04,20250226,4750,11.79,20250131,12930,-58.93,20241213,4750,11.79,20250131,0.77,Y,339770,500,250 억,,678556,N,N,7085,N,00,N +20250509,101059,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5310,-50,5,-0.93,39600400,7458,24.89,5360,5370,5290,6960,3760,5360,5309.79,1.36,0,-2608,5440,5400,5360,5320,5280,5380,5300,251,1600,500,3850,10,1,49965080,2653,123.49,1.49,12,0.01,43.00,3570.00,6470,20241213,-17.93,3848,20240909,37.99,6250,-15.04,20250226,4750,11.79,20250131,12930,-58.93,20241213,4750,11.79,20250131,0.77,Y,339770,500,250 억,,678556,N,N,7085,N,00,N +20250509,091102,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5310,-50,5,-0.93,3771310,707,2.36,5360,5370,5310,6960,3760,5360,5334.24,1.36,0,-563,5440,5400,5360,5320,5280,5380,5300,251,1600,500,3850,10,1,49965080,2653,123.49,1.49,12,0.00,43.00,3570.00,6470,20241213,-17.93,3848,20240909,37.99,6250,-15.04,20250226,4750,11.79,20250131,12930,-58.93,20241213,4750,11.79,20250131,0.77,Y,339770,500,250 억,,678556,N,N,7085,N,00,N 20250508,161043,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5360,-30,5,-0.56,160112735,29960,63.96,5390,5400,5320,7000,3780,5390,5344.22,1.39,0,1351,5490,5440,5370,5320,5250,5405,5285,251,1610,500,3880,10,1,49965080,2678,124.65,1.50,12,0.06,43.00,3570.00,6470,20241213,-17.16,3848,20240909,39.29,6250,-14.24,20250226,4750,12.84,20250131,12930,-58.55,20241213,4750,12.84,20250131,0.77,Y,339770,500,250 억,,694503,N,N,7085,N,00,N 20250508,151055,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5340,-50,5,-0.93,134961785,25266,53.94,5390,5400,5320,7000,3780,5390,5341.64,1.39,0,236,5490,5440,5370,5320,5250,5405,5285,251,1610,500,3880,10,1,49965080,2668,124.19,1.50,12,0.05,43.00,3570.00,6470,20241213,-17.47,3848,20240909,38.77,6250,-14.56,20250226,4750,12.42,20250131,12930,-58.70,20241213,4750,12.42,20250131,0.77,Y,339770,500,250 억,,694503,N,N,205,N,00,N 20250508,141052,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5330,-60,5,-1.11,119736380,22412,47.84,5390,5400,5320,7000,3780,5390,5342.51,1.39,0,1132,5490,5440,5370,5320,5250,5405,5285,251,1610,500,3880,10,1,49965080,2663,123.95,1.49,12,0.04,43.00,3570.00,6470,20241213,-17.62,3848,20240909,38.51,6250,-14.72,20250226,4750,12.21,20250131,12930,-58.78,20241213,4750,12.21,20250131,0.77,Y,339770,500,250 억,,694503,N,N,205,N,00,N diff --git a/339950/price/prices-20250501.csv b/339950/price/prices-20250501.csv index 6d057e0c8991..01575cd5b267 100644 --- a/339950/price/prices-20250501.csv +++ b/339950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-55,5,-2.12,860070397,341217,78.32,2595,2630,2485,3370,1820,2595,2520.52,2.61,0,24351,2685,2640,2600,2555,2515,2620,2535,45,775,100,1920,5,1,44946655,1142,9.01,1.97,12,0.76,282.00,1292.00,3220,20250408,-21.12,1480,20240805,71.62,3220,-21.12,20250408,1892,34.25,20250331,3220,-21.12,20250408,1480,71.62,20240805,3.25,Y,339950,100,44 억,,1174723,N,N,8360,N,00,N +20250509,151102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,-60,5,-2.31,800279917,317636,72.91,2595,2630,2485,3370,1820,2595,2519.49,2.61,0,29846,2685,2640,2600,2555,2515,2620,2535,45,775,100,1920,5,1,44946655,1139,8.99,1.96,12,0.71,282.00,1292.00,3220,20250408,-21.27,1480,20240805,71.28,3220,-21.27,20250408,1892,33.99,20250331,3220,-21.27,20250408,1480,71.28,20240805,3.25,Y,339950,100,44 억,,1174723,N,N,21244,N,00,N +20250509,141058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,-85,5,-3.28,701352456,278359,63.89,2595,2630,2485,3370,1820,2595,2519.60,2.61,0,11394,2685,2640,2600,2555,2515,2620,2535,45,775,100,1920,5,1,44946655,1128,8.90,1.94,12,0.62,282.00,1292.00,3220,20250408,-22.05,1480,20240805,69.59,3220,-22.05,20250408,1892,32.66,20250331,3220,-22.05,20250408,1480,69.59,20240805,3.25,Y,339950,100,44 억,,1174723,N,N,21244,N,00,N +20250509,131057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2520,-75,5,-2.89,652492676,258961,59.44,2595,2630,2485,3370,1820,2595,2519.66,2.61,0,6817,2685,2640,2600,2555,2515,2620,2535,45,775,100,1920,5,1,44946655,1133,8.94,1.95,12,0.58,282.00,1292.00,3220,20250408,-21.74,1480,20240805,70.27,3220,-21.74,20250408,1892,33.19,20250331,3220,-21.74,20250408,1480,70.27,20240805,3.25,Y,339950,100,44 억,,1174723,N,N,21244,N,00,N +20250509,121059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2525,-70,5,-2.70,612478316,243067,55.79,2595,2630,2485,3370,1820,2595,2519.79,2.61,0,6538,2685,2640,2600,2555,2515,2620,2535,45,775,100,1920,5,1,44946655,1135,8.95,1.95,12,0.54,282.00,1292.00,3220,20250408,-21.58,1480,20240805,70.61,3220,-21.58,20250408,1892,33.46,20250331,3220,-21.58,20250408,1480,70.61,20240805,3.25,Y,339950,100,44 억,,1174723,N,N,21244,N,00,N +20250509,111054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,-90,5,-3.47,392964456,155232,35.63,2595,2630,2495,3370,1820,2595,2531.47,2.61,0,-4794,2685,2640,2600,2555,2515,2620,2535,45,775,100,1920,5,1,44946655,1126,8.88,1.94,12,0.35,282.00,1292.00,3220,20250408,-22.20,1480,20240805,69.26,3220,-22.20,20250408,1892,32.40,20250331,3220,-22.20,20250408,1480,69.26,20240805,3.25,Y,339950,100,44 억,,1174723,N,N,21244,N,00,N +20250509,101059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2515,-80,5,-3.08,266885217,104973,24.10,2595,2630,2515,3370,1820,2595,2542.42,2.61,0,-21368,2685,2640,2600,2555,2515,2620,2535,45,775,100,1920,5,1,44946655,1130,8.92,1.95,12,0.23,282.00,1292.00,3220,20250408,-21.89,1480,20240805,69.93,3220,-21.89,20250408,1892,32.93,20250331,3220,-21.89,20250408,1480,69.93,20240805,3.25,Y,339950,100,44 억,,1174723,N,N,21244,N,00,N +20250509,091102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,-30,5,-1.16,63661857,24829,5.70,2595,2630,2545,3370,1820,2595,2564.01,2.61,0,-5405,2685,2640,2600,2555,2515,2620,2535,45,775,100,1920,5,1,44946655,1153,9.10,1.99,12,0.06,282.00,1292.00,3220,20250408,-20.34,1480,20240805,73.31,3220,-20.34,20250408,1892,35.57,20250331,3220,-20.34,20250408,1480,73.31,20240805,3.25,Y,339950,100,44 억,,1174723,N,N,21244,N,00,N 20250508,161043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,-40,5,-1.52,1122767574,431673,55.34,2630,2645,2560,3425,1845,2635,2600.97,2.70,0,-55379,2785,2710,2570,2495,2355,2747,2532,45,790,100,1940,5,1,44946655,1166,9.20,2.01,12,0.96,282.00,1292.00,3220,20250408,-19.41,1480,20240805,75.34,3220,-19.41,20250408,1892,37.16,20250331,3220,-19.41,20250408,1480,75.34,20240805,3.24,Y,339950,100,44 억,,1211986,N,N,21244,N,00,N 20250508,151056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,-40,5,-1.52,1085160474,417173,53.48,2630,2645,2560,3425,1845,2635,2601.22,2.70,0,-52361,2785,2710,2570,2495,2355,2747,2532,45,790,100,1940,5,1,44946655,1166,9.20,2.01,12,0.93,282.00,1292.00,3220,20250408,-19.41,1480,20240805,75.34,3220,-19.41,20250408,1892,37.16,20250331,3220,-19.41,20250408,1480,75.34,20240805,3.24,Y,339950,100,44 억,,1211986,N,N,40183,N,00,N 20250508,141052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2590,-45,5,-1.71,1009198944,387884,49.72,2630,2645,2560,3425,1845,2635,2601.81,2.70,0,-43884,2785,2710,2570,2495,2355,2747,2532,45,790,100,1940,5,1,44946655,1164,9.18,2.00,12,0.86,282.00,1292.00,3220,20250408,-19.57,1480,20240805,75.00,3220,-19.57,20250408,1892,36.89,20250331,3220,-19.57,20250408,1480,75.00,20240805,3.24,Y,339950,100,44 억,,1211986,N,N,40183,N,00,N diff --git a/340360/price/prices-20250501.csv b/340360/price/prices-20250501.csv index 87be9658a137..474e6ef686bf 100644 --- a/340360/price/prices-20250501.csv +++ b/340360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1902,62,2,3.37,985593450,525417,134.25,1840,1918,1814,2390,1288,1840,1875.12,0.52,0,47887,1910,1874,1844,1808,1778,1860,1794,44,550,100,1280,1,1,43951909,836,-14.63,7.40,12,1.20,-130.00,257.00,3550,20240507,-46.42,1341,20250319,41.83,2125,-10.49,20250124,1341,41.83,20250319,3310,-42.54,20240624,1341,41.83,20250319,3.01,Y,340360,100,43 억,,230067,N,N,5000,N,00,N +20250509,151102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1899,59,2,3.21,941370536,502288,128.34,1840,1918,1814,2390,1288,1840,1874.16,0.52,0,48576,1910,1874,1844,1808,1778,1860,1794,44,550,100,1280,1,1,43951909,835,-14.61,7.39,12,1.14,-130.00,257.00,3550,20240507,-46.51,1341,20250319,41.61,2125,-10.64,20250124,1341,41.61,20250319,3310,-42.63,20240624,1341,41.61,20250319,3.01,Y,340360,100,43 억,,230067,N,N,6673,N,00,N +20250509,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1860,20,2,1.09,696236876,372126,95.08,1840,1918,1814,2390,1288,1840,1870.97,0.52,0,37520,1910,1874,1844,1808,1778,1860,1794,44,550,100,1280,1,1,43951909,818,-14.31,7.24,12,0.85,-130.00,257.00,3550,20240507,-47.61,1341,20250319,38.70,2125,-12.47,20250124,1341,38.70,20250319,3310,-43.81,20240624,1341,38.70,20250319,3.01,Y,340360,100,43 억,,230067,N,N,6673,N,00,N +20250509,131057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1887,47,2,2.55,592307245,316380,80.84,1840,1918,1814,2390,1288,1840,1872.14,0.52,0,25031,1910,1874,1844,1808,1778,1860,1794,44,550,100,1280,1,1,43951909,829,-14.52,7.34,12,0.72,-130.00,257.00,3550,20240507,-46.85,1341,20250319,40.72,2125,-11.20,20250124,1341,40.72,20250319,3310,-42.99,20240624,1341,40.72,20250319,3.01,Y,340360,100,43 억,,230067,N,N,6673,N,00,N +20250509,121100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1901,61,2,3.32,522690026,279512,71.42,1840,1918,1814,2390,1288,1840,1870.01,0.52,0,40317,1910,1874,1844,1808,1778,1860,1794,44,550,100,1280,1,1,43951909,836,-14.62,7.40,12,0.64,-130.00,257.00,3550,20240507,-46.45,1341,20250319,41.76,2125,-10.54,20250124,1341,41.76,20250319,3310,-42.57,20240624,1341,41.76,20250319,3.01,Y,340360,100,43 억,,230067,N,N,6673,N,00,N +20250509,111054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1884,44,2,2.39,213047943,115199,29.44,1840,1885,1814,2390,1288,1840,1849.39,0.52,0,3355,1910,1874,1844,1808,1778,1860,1794,44,550,100,1280,1,1,43951909,828,-14.49,7.33,12,0.26,-130.00,257.00,3550,20240507,-46.93,1341,20250319,40.49,2125,-11.34,20250124,1341,40.49,20250319,3310,-43.08,20240624,1341,40.49,20250319,3.01,Y,340360,100,43 억,,230067,N,N,6673,N,00,N +20250509,101059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1847,7,2,0.38,124137840,67385,17.22,1840,1870,1814,2390,1288,1840,1842.22,0.52,0,-12928,1910,1874,1844,1808,1778,1860,1794,44,550,100,1280,1,1,43951909,812,-14.21,7.19,12,0.15,-130.00,257.00,3550,20240507,-47.97,1341,20250319,37.73,2125,-13.08,20250124,1341,37.73,20250319,3310,-44.20,20240624,1341,37.73,20250319,3.01,Y,340360,100,43 억,,230067,N,N,6673,N,00,N +20250509,091102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1822,-18,5,-0.98,27540647,15102,3.86,1840,1845,1814,2390,1288,1840,1823.64,0.52,0,-6551,1910,1874,1844,1808,1778,1860,1794,44,550,100,1280,1,1,43951909,801,-14.02,7.09,12,0.03,-130.00,257.00,3550,20240507,-48.68,1341,20250319,35.87,2125,-14.26,20250124,1341,35.87,20250319,3310,-44.95,20240624,1341,35.87,20250319,3.01,Y,340360,100,43 억,,230067,N,N,6673,N,00,N 20250508,161043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1840,-9,5,-0.49,576866412,312601,68.05,1849,1880,1814,2400,1295,1849,1845.38,0.51,0,8163,2001,1925,1841,1765,1681,1883,1723,44,551,100,1290,1,1,43951909,809,-14.15,7.16,12,0.71,-130.00,257.00,3550,20240507,-48.17,1341,20250319,37.21,2125,-13.41,20250124,1341,37.21,20250319,3310,-44.41,20240624,1341,37.21,20250319,2.91,Y,340360,100,43 억,,222084,N,N,6673,N,00,N 20250508,151056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1842,-7,5,-0.38,554742033,300581,65.43,1849,1880,1814,2400,1295,1849,1845.57,0.51,0,6516,2001,1925,1841,1765,1681,1883,1723,44,551,100,1290,1,1,43951909,810,-14.17,7.17,12,0.68,-130.00,257.00,3550,20240507,-48.11,1341,20250319,37.36,2125,-13.32,20250124,1341,37.36,20250319,3310,-44.35,20240624,1341,37.36,20250319,2.91,Y,340360,100,43 억,,222084,N,N,8461,N,00,N 20250508,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1854,5,2,0.27,453729586,245940,53.54,1849,1880,1814,2400,1295,1849,1844.88,0.51,0,713,2001,1925,1841,1765,1681,1883,1723,44,551,100,1290,1,1,43951909,815,-14.26,7.21,12,0.56,-130.00,257.00,3550,20240507,-47.77,1341,20250319,38.26,2125,-12.75,20250124,1341,38.26,20250319,3310,-43.99,20240624,1341,38.26,20250319,2.91,Y,340360,100,43 억,,222084,N,N,8461,N,00,N diff --git a/340440/price/prices-20250501.csv b/340440/price/prices-20250501.csv index de6a84547b0a..754b779df7ff 100644 --- a/340440/price/prices-20250501.csv +++ b/340440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1400,2,2,0.14,701812886,489090,435.46,1398,1479,1354,1817,979,1398,1434.95,0.41,0,23772,1444,1421,1402,1379,1360,1411,1369,28,419,100,950,1,1,28378364,397,17.07,1.17,12,1.72,82.00,1198.00,1900,20240520,-26.32,1080,20241210,29.63,1617,-13.42,20250428,1082,29.39,20250409,1900,-26.32,20240520,1080,29.63,20241210,0.84,Y,340440,100,28 억,,116908,N,N,0,N,00,N +20250509,151102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1405,7,2,0.50,667187062,464388,413.47,1398,1479,1354,1817,979,1398,1436.70,0.41,0,19488,1444,1421,1402,1379,1360,1411,1369,28,419,100,950,1,1,28378364,399,17.13,1.17,12,1.64,82.00,1198.00,1900,20240520,-26.05,1080,20241210,30.09,1617,-13.11,20250428,1082,29.85,20250409,1900,-26.05,20240520,1080,30.09,20241210,0.84,Y,340440,100,28 억,,116908,N,N,0,N,00,N +20250509,141058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1414,16,2,1.14,628399360,436923,389.02,1398,1479,1354,1817,979,1398,1438.24,0.41,0,17096,1444,1421,1402,1379,1360,1411,1369,28,419,100,950,1,1,28378364,401,17.24,1.18,12,1.54,82.00,1198.00,1900,20240520,-25.58,1080,20241210,30.93,1617,-12.55,20250428,1082,30.68,20250409,1900,-25.58,20240520,1080,30.93,20241210,0.84,Y,340440,100,28 억,,116908,N,N,0,N,00,N +20250509,131057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1422,24,2,1.72,571053224,396276,352.83,1398,1479,1354,1817,979,1398,1441.05,0.41,0,11867,1444,1421,1402,1379,1360,1411,1369,28,419,100,950,1,1,28378364,404,17.34,1.19,12,1.40,82.00,1198.00,1900,20240520,-25.16,1080,20241210,31.67,1617,-12.06,20250428,1082,31.42,20250409,1900,-25.16,20240520,1080,31.67,20241210,0.84,Y,340440,100,28 억,,116908,N,N,0,N,00,N +20250509,121100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1428,30,2,2.15,526384170,364933,324.92,1398,1479,1354,1817,979,1398,1442.41,0.41,0,10692,1444,1421,1402,1379,1360,1411,1369,28,419,100,950,1,1,28378364,405,17.41,1.19,12,1.29,82.00,1198.00,1900,20240520,-24.84,1080,20241210,32.22,1617,-11.69,20250428,1082,31.98,20250409,1900,-24.84,20240520,1080,32.22,20241210,0.84,Y,340440,100,28 억,,116908,N,N,0,N,00,N +20250509,111054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1362,-36,5,-2.58,63290253,46305,41.23,1398,1403,1354,1817,979,1398,1366.81,0.41,0,843,1444,1421,1402,1379,1360,1411,1369,28,419,100,950,1,1,28378364,387,16.61,1.14,12,0.16,82.00,1198.00,1900,20240520,-28.32,1080,20241210,26.11,1617,-15.77,20250428,1082,25.88,20250409,1900,-28.32,20240520,1080,26.11,20241210,0.84,Y,340440,100,28 억,,116908,N,N,0,N,00,N +20250509,101059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1367,-31,5,-2.22,36901367,26913,23.96,1398,1403,1363,1817,979,1398,1371.14,0.41,0,4252,1444,1421,1402,1379,1360,1411,1369,28,419,100,950,1,1,28378364,388,16.67,1.14,12,0.09,82.00,1198.00,1900,20240520,-28.05,1080,20241210,26.57,1617,-15.46,20250428,1082,26.34,20250409,1900,-28.05,20240520,1080,26.57,20241210,0.84,Y,340440,100,28 억,,116908,N,N,0,N,00,N +20250509,091103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1368,-30,5,-2.15,6145116,4461,3.97,1398,1403,1363,1817,979,1398,1377.52,0.41,0,111,1444,1421,1402,1379,1360,1411,1369,28,419,100,950,1,1,28378364,388,16.68,1.14,12,0.02,82.00,1198.00,1900,20240520,-28.00,1080,20241210,26.67,1617,-15.40,20250428,1082,26.43,20250409,1900,-28.00,20240520,1080,26.67,20241210,0.84,Y,340440,100,28 억,,116908,N,N,0,N,00,N 20250508,161043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1398,-12,5,-0.85,157234078,112242,71.45,1409,1425,1383,1833,987,1410,1400.85,0.45,0,-12560,1469,1439,1386,1356,1303,1454,1371,28,423,100,950,1,1,28378364,397,17.05,1.17,12,0.40,82.00,1198.00,1900,20240520,-26.42,1080,20241210,29.44,1617,-13.54,20250428,1082,29.21,20250409,1900,-26.42,20240520,1080,29.44,20241210,0.85,Y,340440,100,28 억,,128832,N,N,271,N,00,N 20250508,151056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1389,-21,5,-1.49,155373132,110909,70.60,1409,1425,1383,1833,987,1410,1400.91,0.45,0,-12275,1469,1439,1386,1356,1303,1454,1371,28,423,100,950,1,1,28378364,394,16.94,1.16,12,0.39,82.00,1198.00,1900,20240520,-26.89,1080,20241210,28.61,1617,-14.10,20250428,1082,28.37,20250409,1900,-26.89,20240520,1080,28.61,20241210,0.85,Y,340440,100,28 억,,128832,N,N,271,N,00,N 20250508,141052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1388,-22,5,-1.56,145585481,103877,66.12,1409,1425,1383,1833,987,1410,1401.52,0.45,0,-12599,1469,1439,1386,1356,1303,1454,1371,28,423,100,950,1,1,28378364,394,16.93,1.16,12,0.37,82.00,1198.00,1900,20240520,-26.95,1080,20241210,28.52,1617,-14.16,20250428,1082,28.28,20250409,1900,-26.95,20240520,1080,28.52,20241210,0.85,Y,340440,100,28 억,,128832,N,N,271,N,00,N diff --git a/340570/price/prices-20250501.csv b/340570/price/prices-20250501.csv index fe4136051f27..c0fc438c73e5 100644 --- a/340570/price/prices-20250501.csv +++ b/340570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161051,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73700,0,3,0.00,3527443100,48080,50.31,74500,74600,72600,95800,51600,73700,73366.11,17.57,0,4489,77366,75532,72666,70832,67966,76450,71750,45,22100,500,54530,100,1,8128000,5990,12.91,3.46,12,0.59,5710.00,21323.00,85600,20250207,-13.90,50400,20240805,46.23,85600,-13.90,20250207,64200,14.80,20250409,85600,-13.90,20250207,50400,46.23,20240805,2.05,Y,340570,500,44 억,,1428006,N,N,5117,N,00,N +20250509,151103,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73800,100,2,0.14,3306697100,45085,47.18,74500,74600,72600,95800,51600,73700,73343.62,17.57,0,4060,77366,75532,72666,70832,67966,76450,71750,45,22100,500,54530,100,1,8128000,5998,12.92,3.46,12,0.55,5710.00,21323.00,85600,20250207,-13.79,50400,20240805,46.43,85600,-13.79,20250207,64200,14.95,20250409,85600,-13.79,20250207,50400,46.43,20240805,2.05,Y,340570,500,44 억,,1428006,N,N,3494,N,00,N +20250509,141059,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73500,-200,5,-0.27,2678428400,36541,38.24,74500,74600,72600,95800,51600,73700,73299.26,17.57,0,1025,77366,75532,72666,70832,67966,76450,71750,45,22100,500,54530,100,1,8128000,5974,12.87,3.45,12,0.45,5710.00,21323.00,85600,20250207,-14.14,50400,20240805,45.83,85600,-14.14,20250207,64200,14.49,20250409,85600,-14.14,20250207,50400,45.83,20240805,2.05,Y,340570,500,44 억,,1428006,N,N,3494,N,00,N +20250509,131058,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73400,-300,5,-0.41,2228799400,30424,31.84,74500,74600,72600,95800,51600,73700,73257.93,17.57,0,348,77366,75532,72666,70832,67966,76450,71750,45,22100,500,54530,100,1,8128000,5966,12.85,3.44,12,0.37,5710.00,21323.00,85600,20250207,-14.25,50400,20240805,45.63,85600,-14.25,20250207,64200,14.33,20250409,85600,-14.25,20250207,50400,45.63,20240805,2.05,Y,340570,500,44 억,,1428006,N,N,3494,N,00,N +20250509,121100,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73700,0,3,0.00,1969586500,26896,28.14,74500,74600,72600,95800,51600,73700,73229.72,17.57,0,-751,77366,75532,72666,70832,67966,76450,71750,45,22100,500,54530,100,1,8128000,5990,12.91,3.46,12,0.33,5710.00,21323.00,85600,20250207,-13.90,50400,20240805,46.23,85600,-13.90,20250207,64200,14.80,20250409,85600,-13.90,20250207,50400,46.23,20240805,2.05,Y,340570,500,44 억,,1428006,N,N,3494,N,00,N +20250509,111054,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73600,-100,5,-0.14,1609347000,22004,23.03,74500,74600,72600,95800,51600,73700,73138.84,17.57,0,-973,77366,75532,72666,70832,67966,76450,71750,45,22100,500,54530,100,1,8128000,5982,12.89,3.45,12,0.27,5710.00,21323.00,85600,20250207,-14.02,50400,20240805,46.03,85600,-14.02,20250207,64200,14.64,20250409,85600,-14.02,20250207,50400,46.03,20240805,2.05,Y,340570,500,44 억,,1428006,N,N,3494,N,00,N +20250509,101100,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72900,-800,5,-1.09,1217813400,16666,17.44,74500,74600,72600,95800,51600,73700,73071.73,17.57,0,1224,77366,75532,72666,70832,67966,76450,71750,45,22100,500,54530,100,1,8128000,5925,12.77,3.42,12,0.21,5710.00,21323.00,85600,20250207,-14.84,50400,20240805,44.64,85600,-14.84,20250207,64200,13.55,20250409,85600,-14.84,20250207,50400,44.64,20240805,2.05,Y,340570,500,44 억,,1428006,N,N,3494,N,00,N +20250509,091103,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73100,-600,5,-0.81,258766300,3516,3.68,74500,74600,72900,95800,51600,73700,73596.79,17.57,0,-1208,77366,75532,72666,70832,67966,76450,71750,45,22100,500,54530,100,1,8128000,5942,12.80,3.43,12,0.04,5710.00,21323.00,85600,20250207,-14.60,50400,20240805,45.04,85600,-14.60,20250207,64200,13.86,20250409,85600,-14.60,20250207,50400,45.04,20240805,2.05,Y,340570,500,44 억,,1428006,N,N,3494,N,00,N 20250508,161044,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73700,4200,2,6.04,6961005050,95565,132.63,70000,74500,69800,90300,48700,69500,72840.14,17.41,0,30589,73300,71400,69600,67700,65900,70500,66800,45,20800,500,51430,100,1,8128000,5990,12.91,3.46,12,1.18,5710.00,21323.00,85600,20250207,-13.90,50400,20240805,46.23,85600,-13.90,20250207,64200,14.80,20250409,85600,-13.90,20250207,50400,46.23,20240805,2.10,Y,340570,500,44 억,,1415413,N,N,3494,N,00,N 20250508,151056,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73600,4100,2,5.90,6824574750,93713,130.06,70000,74500,69800,90300,48700,69500,72824.21,17.41,0,30762,73300,71400,69600,67700,65900,70500,66800,45,20800,500,51430,100,1,8128000,5982,12.89,3.45,12,1.15,5710.00,21323.00,85600,20250207,-14.02,50400,20240805,46.03,85600,-14.02,20250207,64200,14.64,20250409,85600,-14.02,20250207,50400,46.03,20240805,2.10,Y,340570,500,44 억,,1415413,N,N,2396,N,00,N 20250508,141053,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,74000,4500,2,6.47,5671980000,78126,108.43,70000,74200,69800,90300,48700,69500,72600.41,17.41,0,32529,73300,71400,69600,67700,65900,70500,66800,45,20800,500,51430,100,1,8128000,6015,12.96,3.47,12,0.96,5710.00,21323.00,85600,20250207,-13.55,50400,20240805,46.83,85600,-13.55,20250207,64200,15.26,20250409,85600,-13.55,20250207,50400,46.83,20240805,2.10,Y,340570,500,44 억,,1415413,N,N,2396,N,00,N diff --git a/340810/price/prices-20250501.csv b/340810/price/prices-20250501.csv index 7e6b4150813d..95b405f7bf5a 100644 --- a/340810/price/prices-20250501.csv +++ b/340810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3725,-180,5,-4.61,660736406,175026,203.81,3975,3975,3690,5070,2735,3905,3775.08,0.87,0,-19576,4091,3997,3926,3832,3761,4045,3880,53,1165,500,2570,5,1,10597863,395,-3.67,3.91,12,1.65,-1015.00,953.00,6240,20240508,-40.30,2655,20241115,40.30,5340,-30.24,20250424,2895,28.67,20250311,6200,-39.92,20240514,2655,40.30,20241115,0.28,Y,340810,500,53 억,,92381,N,N,2472,N,00,N +20250509,151103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3735,-170,5,-4.35,608448131,161098,187.59,3975,3975,3690,5070,2735,3905,3776.88,0.87,0,-18138,4091,3997,3926,3832,3761,4045,3880,53,1165,500,2570,5,1,10597863,396,-3.68,3.92,12,1.52,-1015.00,953.00,6240,20240508,-40.14,2655,20241115,40.68,5340,-30.06,20250424,2895,29.02,20250311,6200,-39.76,20240514,2655,40.68,20241115,0.28,Y,340810,500,53 억,,92381,N,N,1346,N,00,N +20250509,141059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3795,-110,5,-2.82,430593601,113609,132.29,3975,3975,3690,5070,2735,3905,3790.14,0.87,0,-17870,4091,3997,3926,3832,3761,4045,3880,53,1165,500,2570,5,1,10597863,402,-3.74,3.98,12,1.07,-1015.00,953.00,6240,20240508,-39.18,2655,20241115,42.94,5340,-28.93,20250424,2895,31.09,20250311,6200,-38.79,20240514,2655,42.94,20241115,0.28,Y,340810,500,53 억,,92381,N,N,1346,N,00,N +20250509,131058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3760,-145,5,-3.71,389039466,102544,119.41,3975,3975,3690,5070,2735,3905,3793.88,0.87,0,-20729,4091,3997,3926,3832,3761,4045,3880,53,1165,500,2570,5,1,10597863,398,-3.70,3.95,12,0.97,-1015.00,953.00,6240,20240508,-39.74,2655,20241115,41.62,5340,-29.59,20250424,2895,29.88,20250311,6200,-39.35,20240514,2655,41.62,20241115,0.28,Y,340810,500,53 억,,92381,N,N,1346,N,00,N +20250509,121100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3775,-130,5,-3.33,367415661,96796,112.71,3975,3975,3690,5070,2735,3905,3795.77,0.87,0,-21530,4091,3997,3926,3832,3761,4045,3880,53,1165,500,2570,5,1,10597863,400,-3.72,3.96,12,0.91,-1015.00,953.00,6240,20240508,-39.50,2655,20241115,42.18,5340,-29.31,20250424,2895,30.40,20250311,6200,-39.11,20240514,2655,42.18,20241115,0.28,Y,340810,500,53 억,,92381,N,N,1346,N,00,N +20250509,111055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3775,-130,5,-3.33,293589051,77092,89.77,3975,3975,3745,5070,2735,3905,3808.29,0.87,0,-19307,4091,3997,3926,3832,3761,4045,3880,53,1165,500,2570,5,1,10597863,400,-3.72,3.96,12,0.73,-1015.00,953.00,6240,20240508,-39.50,2655,20241115,42.18,5340,-29.31,20250424,2895,30.40,20250311,6200,-39.11,20240514,2655,42.18,20241115,0.28,Y,340810,500,53 억,,92381,N,N,1346,N,00,N +20250509,101100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3825,-80,5,-2.05,199838786,52319,60.92,3975,3975,3745,5070,2735,3905,3819.62,0.87,0,-15435,4091,3997,3926,3832,3761,4045,3880,53,1165,500,2570,5,1,10597863,405,-3.77,4.01,12,0.49,-1015.00,953.00,6240,20240508,-38.70,2655,20241115,44.07,5340,-28.37,20250424,2895,32.12,20250311,6200,-38.31,20240514,2655,44.07,20241115,0.28,Y,340810,500,53 억,,92381,N,N,1346,N,00,N +20250509,091103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3860,-45,5,-1.15,25673450,6576,7.66,3975,3975,3850,5070,2735,3905,3904.11,0.87,0,-2212,4091,3997,3926,3832,3761,4045,3880,53,1165,500,2570,5,1,10597863,409,-3.80,4.05,12,0.06,-1015.00,953.00,6240,20240508,-38.14,2655,20241115,45.39,5340,-27.72,20250424,2895,33.33,20250311,6200,-37.74,20240514,2655,45.39,20241115,0.28,Y,340810,500,53 억,,92381,N,N,1346,N,00,N 20250508,161044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3905,-15,5,-0.38,336915832,85834,64.18,3880,4020,3855,5090,2745,3920,3925.20,0.95,0,-8432,4223,4071,3948,3796,3673,4010,3735,53,1170,500,2580,5,1,10597863,414,-3.85,4.10,12,0.81,-1015.00,953.00,6240,20240508,-37.42,2655,20241115,47.08,5340,-26.87,20250424,2895,34.89,20250311,6240,-37.42,20240508,2655,47.08,20241115,0.34,Y,340810,500,53 억,,101007,N,N,1346,N,00,N 20250508,151057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3915,-5,5,-0.13,317733482,80917,60.50,3880,4020,3855,5090,2745,3920,3926.66,0.95,0,-9259,4223,4071,3948,3796,3673,4010,3735,53,1170,500,2580,5,1,10597863,415,-3.86,4.11,12,0.76,-1015.00,953.00,6240,20240508,-37.26,2655,20241115,47.46,5340,-26.69,20250424,2895,35.23,20250311,6240,-37.26,20240508,2655,47.46,20241115,0.34,Y,340810,500,53 억,,101007,N,N,285,N,00,N 20250508,141053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3920,0,3,0.00,281456677,71609,53.54,3880,4020,3855,5090,2745,3920,3930.47,0.95,0,-8872,4223,4071,3948,3796,3673,4010,3735,53,1170,500,2580,5,1,10597863,415,-3.86,4.11,12,0.68,-1015.00,953.00,6240,20240508,-37.18,2655,20241115,47.65,5340,-26.59,20250424,2895,35.41,20250311,6240,-37.18,20240508,2655,47.65,20241115,0.34,Y,340810,500,53 억,,101007,N,N,285,N,00,N diff --git a/340930/price/prices-20250501.csv b/340930/price/prices-20250501.csv index 262618435654..8ae84832d71d 100644 --- a/340930/price/prices-20250501.csv +++ b/340930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1682,-23,5,-1.35,156908574,93410,116.33,1705,1719,1672,2215,1194,1705,1679.78,0.97,0,-8188,1763,1733,1709,1679,1655,1722,1668,171,510,500,1020,1,1,34204450,575,-2.00,1.33,12,0.27,-839.00,1260.00,4930,20240429,-65.88,1030,20241209,63.30,3040,-44.67,20250217,1142,47.29,20250207,4035,-58.31,20240611,1030,63.30,20241209,0.00,Y,340930,500,171 억,,330372,N,N,11663,N,00,N +20250509,151103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1682,-23,5,-1.35,154790640,92147,114.76,1705,1719,1672,2215,1194,1705,1679.82,0.97,0,-7260,1763,1733,1709,1679,1655,1722,1668,171,510,500,1020,1,1,34204450,575,-2.00,1.33,12,0.27,-839.00,1260.00,4930,20240429,-65.88,1030,20241209,63.30,3040,-44.67,20250217,1142,47.29,20250207,4035,-58.31,20240611,1030,63.30,20241209,0.00,Y,340930,500,171 억,,330372,N,N,6607,N,00,N +20250509,141059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1674,-31,5,-1.82,126472380,75231,93.69,1705,1719,1672,2215,1194,1705,1681.12,0.97,0,-6616,1763,1733,1709,1679,1655,1722,1668,171,510,500,1020,1,1,34204450,573,-2.00,1.33,12,0.22,-839.00,1260.00,4930,20240429,-66.04,1030,20241209,62.52,3040,-44.93,20250217,1142,46.58,20250207,4035,-58.51,20240611,1030,62.52,20241209,0.00,Y,340930,500,171 억,,330372,N,N,6607,N,00,N +20250509,131058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1674,-31,5,-1.82,107688160,64019,79.73,1705,1719,1672,2215,1194,1705,1682.13,0.97,0,-4883,1763,1733,1709,1679,1655,1722,1668,171,510,500,1020,1,1,34204450,573,-2.00,1.33,12,0.19,-839.00,1260.00,4930,20240429,-66.04,1030,20241209,62.52,3040,-44.93,20250217,1142,46.58,20250207,4035,-58.51,20240611,1030,62.52,20241209,0.00,Y,340930,500,171 억,,330372,N,N,6607,N,00,N +20250509,121101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1674,-31,5,-1.82,96158010,57139,71.16,1705,1719,1672,2215,1194,1705,1682.88,0.97,0,-7615,1763,1733,1709,1679,1655,1722,1668,171,510,500,1020,1,1,34204450,573,-2.00,1.33,12,0.17,-839.00,1260.00,4930,20240429,-66.04,1030,20241209,62.52,3040,-44.93,20250217,1142,46.58,20250207,4035,-58.51,20240611,1030,62.52,20241209,0.00,Y,340930,500,171 억,,330372,N,N,6607,N,00,N +20250509,111055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1675,-30,5,-1.76,73773026,43782,54.53,1705,1719,1672,2215,1194,1705,1685.01,0.97,0,-10343,1763,1733,1709,1679,1655,1722,1668,171,510,500,1020,1,1,34204450,573,-2.00,1.33,12,0.13,-839.00,1260.00,4930,20240429,-66.02,1030,20241209,62.62,3040,-44.90,20250217,1142,46.67,20250207,4035,-58.49,20240611,1030,62.62,20241209,0.00,Y,340930,500,171 억,,330372,N,N,6607,N,00,N +20250509,101100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1681,-24,5,-1.41,58238108,34523,42.99,1705,1719,1672,2215,1194,1705,1686.94,0.97,0,-11889,1763,1733,1709,1679,1655,1722,1668,171,510,500,1020,1,1,34204450,575,-2.00,1.33,12,0.10,-839.00,1260.00,4930,20240429,-65.90,1030,20241209,63.20,3040,-44.70,20250217,1142,47.20,20250207,4035,-58.34,20240611,1030,63.20,20241209,0.00,Y,340930,500,171 억,,330372,N,N,6607,N,00,N +20250509,091103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1713,8,2,0.47,6689801,3912,4.87,1705,1719,1705,2215,1194,1705,1710.07,0.97,0,-887,1763,1733,1709,1679,1655,1722,1668,171,510,500,1020,1,1,34204450,586,-2.04,1.36,12,0.01,-839.00,1260.00,4930,20240429,-65.25,1030,20241209,66.31,3040,-43.65,20250217,1142,50.00,20250207,4035,-57.55,20240611,1030,66.31,20241209,0.00,Y,340930,500,171 억,,330372,N,N,6607,N,00,N 20250508,161044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1705,-9,5,-0.53,136391769,80194,85.48,1709,1739,1685,2225,1200,1714,1700.77,0.94,0,4491,1784,1748,1714,1678,1644,1732,1662,171,511,500,1020,1,1,34204450,583,-2.03,1.35,12,0.23,-839.00,1260.00,4930,20240429,-65.42,1030,20241209,65.53,3040,-43.91,20250217,1142,49.30,20250207,4035,-57.74,20240611,1030,65.53,20241209,0.00,Y,340930,500,171 억,,322558,N,N,6607,N,00,N 20250508,151057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1705,-9,5,-0.53,133978370,78779,83.97,1709,1739,1685,2225,1200,1714,1700.69,0.94,0,3757,1784,1748,1714,1678,1644,1732,1662,171,511,500,1020,1,1,34204450,583,-2.03,1.35,12,0.23,-839.00,1260.00,4930,20240429,-65.42,1030,20241209,65.53,3040,-43.91,20250217,1142,49.30,20250207,4035,-57.74,20240611,1030,65.53,20241209,0.00,Y,340930,500,171 억,,322558,N,N,9809,N,00,N 20250508,141053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1707,-7,5,-0.41,107892107,63466,67.65,1709,1739,1685,2225,1200,1714,1700.00,0.94,0,2883,1784,1748,1714,1678,1644,1732,1662,171,511,500,1020,1,1,34204450,584,-2.03,1.35,12,0.19,-839.00,1260.00,4930,20240429,-65.38,1030,20241209,65.73,3040,-43.85,20250217,1142,49.47,20250207,4035,-57.70,20240611,1030,65.73,20241209,0.00,Y,340930,500,171 억,,322558,N,N,9809,N,00,N diff --git a/341170/price/prices-20250501.csv b/341170/price/prices-20250501.csv index 9e9056879f6a..708a21750795 100644 --- a/341170/price/prices-20250501.csv +++ b/341170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161052,57,100.00,KONEX,,,N,N,N,N, ,N,1598,-80,5,-4.77,652565,417,7.86,1699,1699,1547,1929,1427,1678,1564.90,0.00,0,0,1942,1810,1668,1536,1394,1739,1465,53,251,500,1000,1,1,10533205,168,-4.22,-8.68,12,0.00,-379.00,-184.00,4200,20240507,-61.95,680,20250320,135.00,1900,-15.89,20250502,680,135.00,20250320,4100,-61.02,20240510,680,135.00,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N +20250509,151104,57,100.00,KONEX,,,N,N,N,N, ,N,1598,-80,5,-4.77,652565,417,7.86,1699,1699,1547,1929,1427,1678,1564.90,0.00,0,0,1942,1810,1668,1536,1394,1739,1465,53,251,500,1000,1,1,10533205,168,-4.22,-8.68,12,0.00,-379.00,-184.00,4200,20240507,-61.95,680,20250320,135.00,1900,-15.89,20250502,680,135.00,20250320,4100,-61.02,20240510,680,135.00,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N +20250509,141059,57,100.00,KONEX,,,N,N,N,N, ,N,1690,12,2,0.72,27067,16,0.30,1699,1699,1690,1929,1427,1678,1691.69,0.00,0,0,1942,1810,1668,1536,1394,1739,1465,53,251,500,1000,1,1,10533205,178,-4.46,-9.18,12,0.00,-379.00,-184.00,4200,20240507,-59.76,680,20250320,148.53,1900,-11.05,20250502,680,148.53,20250320,4100,-58.78,20240510,680,148.53,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N +20250509,131058,57,100.00,KONEX,,,N,N,N,N, ,N,1690,12,2,0.72,27067,16,0.30,1699,1699,1690,1929,1427,1678,1691.69,0.00,0,0,1942,1810,1668,1536,1394,1739,1465,53,251,500,1000,1,1,10533205,178,-4.46,-9.18,12,0.00,-379.00,-184.00,4200,20240507,-59.76,680,20250320,148.53,1900,-11.05,20250502,680,148.53,20250320,4100,-58.78,20240510,680,148.53,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N +20250509,121101,57,100.00,KONEX,,,N,N,N,N, ,N,1690,12,2,0.72,27067,16,0.30,1699,1699,1690,1929,1427,1678,1691.69,0.00,0,0,1942,1810,1668,1536,1394,1739,1465,53,251,500,1000,1,1,10533205,178,-4.46,-9.18,12,0.00,-379.00,-184.00,4200,20240507,-59.76,680,20250320,148.53,1900,-11.05,20250502,680,148.53,20250320,4100,-58.78,20240510,680,148.53,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N +20250509,111055,57,100.00,KONEX,,,N,N,N,N, ,N,1690,12,2,0.72,27067,16,0.30,1699,1699,1690,1929,1427,1678,1691.69,0.00,0,0,1942,1810,1668,1536,1394,1739,1465,53,251,500,1000,1,1,10533205,178,-4.46,-9.18,12,0.00,-379.00,-184.00,4200,20240507,-59.76,680,20250320,148.53,1900,-11.05,20250502,680,148.53,20250320,4100,-58.78,20240510,680,148.53,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N +20250509,101100,57,100.00,KONEX,,,N,N,N,N, ,N,1690,12,2,0.72,10167,6,0.11,1699,1699,1690,1929,1427,1678,1694.50,0.00,0,0,1942,1810,1668,1536,1394,1739,1465,53,251,500,1000,1,1,10533205,178,-4.46,-9.18,12,0.00,-379.00,-184.00,4200,20240507,-59.76,680,20250320,148.53,1900,-11.05,20250502,680,148.53,20250320,4100,-58.78,20240510,680,148.53,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N +20250509,091104,57,100.00,KONEX,,,N,N,N,N, ,N,1678,0,3,0.00,0,0,0.00,0,0,0,1929,1427,1678,0.00,0.00,0,0,1942,1810,1668,1536,1394,1739,1465,53,251,500,1000,1,1,10533205,177,-4.43,-9.12,12,0.00,-379.00,-184.00,4200,20240507,-60.05,680,20250320,146.76,1900,-11.68,20250502,680,146.76,20250320,4100,-59.07,20240510,680,146.76,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N 20250508,161044,57,100.00,KONEX,,,N,N,N,N, ,N,1678,-117,5,-6.52,8356116,5307,522.86,1699,1800,1526,2060,1526,1795,1574.55,0.00,0,0,1931,1862,1731,1662,1531,1797,1597,53,265,500,1070,1,1,10533205,177,-4.43,-9.12,12,0.05,-379.00,-184.00,4200,20240424,-60.05,680,20250320,146.76,1900,-11.68,20250502,680,146.76,20250320,4180,-59.86,20240508,680,146.76,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N 20250508,151057,57,100.00,KONEX,,,N,N,N,N, ,N,1684,-111,5,-6.18,8338438,5296,521.77,1699,1800,1526,2060,1526,1795,1574.48,0.00,0,0,1931,1862,1731,1662,1531,1797,1597,53,265,500,1070,1,1,10533205,177,-4.44,-9.15,12,0.05,-379.00,-184.00,4200,20240424,-59.90,680,20250320,147.65,1900,-11.37,20250502,680,147.65,20250320,4180,-59.71,20240508,680,147.65,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N 20250508,141053,57,100.00,KONEX,,,N,N,N,N, ,N,1695,-100,5,-5.57,3621200,2232,219.90,1699,1800,1600,2060,1526,1795,1622.40,0.00,0,0,1931,1862,1731,1662,1531,1797,1597,53,265,500,1070,1,1,10533205,179,-4.47,-9.21,12,0.02,-379.00,-184.00,4200,20240424,-59.64,680,20250320,149.26,1900,-10.79,20250502,680,149.26,20250320,4180,-59.45,20240508,680,149.26,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N diff --git a/341310/price/prices-20250501.csv b/341310/price/prices-20250501.csv index cd2812728b81..b0c0ad60de9f 100644 --- a/341310/price/prices-20250501.csv +++ b/341310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161052,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.69,699,699,699,801,593,697,699.00,0.00,0,0,699,697,697,695,695,698,696,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250509,151104,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.69,699,699,699,801,593,697,699.00,0.00,0,0,699,697,697,695,695,698,696,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250509,141100,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.69,699,699,699,801,593,697,699.00,0.00,0,0,699,697,697,695,695,698,696,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250509,131059,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.69,699,699,699,801,593,697,699.00,0.00,0,0,699,697,697,695,695,698,696,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250509,121101,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.69,699,699,699,801,593,697,699.00,0.00,0,0,699,697,697,695,695,698,696,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250509,111055,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.69,699,699,699,801,593,697,699.00,0.00,0,0,699,697,697,695,695,698,696,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250509,101101,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.69,699,699,699,801,593,697,699.00,0.00,0,0,699,697,697,695,695,698,696,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250509,091104,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.69,699,699,699,801,593,697,699.00,0.00,0,0,699,697,697,695,695,698,696,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N 20250508,161045,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,101067,145,100.00,699,699,697,801,593,697,697.01,0.00,0,0,699,697,697,695,695,698,696,17,104,100,410,1,1,17293400,121,-3.85,1.08,12,0.00,-181.00,643.00,1399,20240704,-50.18,552,20250221,26.27,900,-22.56,20250206,552,26.27,20250221,1399,-50.18,20240704,552,26.27,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N 20250508,151057,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,101067,145,100.00,699,699,697,801,593,697,697.01,0.00,0,0,699,697,697,695,695,698,696,17,104,100,410,1,1,17293400,121,-3.85,1.08,12,0.00,-181.00,643.00,1399,20240704,-50.18,552,20250221,26.27,900,-22.56,20250206,552,26.27,20250221,1399,-50.18,20240704,552,26.27,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N 20250508,141054,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,101067,145,100.00,699,699,697,801,593,697,697.01,0.00,0,0,699,697,697,695,695,698,696,17,104,100,410,1,1,17293400,121,-3.85,1.08,12,0.00,-181.00,643.00,1399,20240704,-50.18,552,20250221,26.27,900,-22.56,20250206,552,26.27,20250221,1399,-50.18,20240704,552,26.27,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N diff --git a/343090/price/prices-20250501.csv b/343090/price/prices-20250501.csv index 337684c58eca..bf427c2765c7 100644 --- a/343090/price/prices-20250501.csv +++ b/343090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161052,57,100.00,KONEX,,,N,N,N,N, ,N,1579,33,2,2.13,4914850,3179,31.17,1598,1598,1498,1777,1315,1546,1546.04,0.00,0,0,1600,1572,1520,1492,1440,1547,1467,89,231,500,980,1,1,17841811,282,-11.53,10.89,12,0.02,-137.00,145.00,3685,20240429,-57.15,1407,20250409,12.22,2520,-37.34,20250115,1407,12.22,20250409,3200,-50.66,20240509,1407,12.22,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250509,151104,57,100.00,KONEX,,,N,N,N,N, ,N,1578,32,2,2.07,3595701,2343,22.97,1598,1598,1498,1777,1315,1546,1534.66,0.00,0,0,1600,1572,1520,1492,1440,1547,1467,89,231,500,980,1,1,17841811,282,-11.52,10.88,12,0.01,-137.00,145.00,3685,20240429,-57.18,1407,20250409,12.15,2520,-37.38,20250115,1407,12.15,20250409,3200,-50.69,20240509,1407,12.15,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250509,141100,57,100.00,KONEX,,,N,N,N,N, ,N,1579,33,2,2.13,3559407,2320,22.75,1598,1598,1498,1777,1315,1546,1534.23,0.00,0,0,1600,1572,1520,1492,1440,1547,1467,89,231,500,980,1,1,17841811,282,-11.53,10.89,12,0.01,-137.00,145.00,3685,20240429,-57.15,1407,20250409,12.22,2520,-37.34,20250115,1407,12.22,20250409,3200,-50.66,20240509,1407,12.22,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250509,131059,57,100.00,KONEX,,,N,N,N,N, ,N,1580,34,2,2.20,1307828,819,8.03,1598,1598,1498,1777,1315,1546,1596.86,0.00,0,0,1600,1572,1520,1492,1440,1547,1467,89,231,500,980,1,1,17841811,282,-11.53,10.90,12,0.00,-137.00,145.00,3685,20240429,-57.12,1407,20250409,12.30,2520,-37.30,20250115,1407,12.30,20250409,3200,-50.63,20240509,1407,12.30,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250509,121101,57,100.00,KONEX,,,N,N,N,N, ,N,1585,39,2,2.52,1300010,814,7.98,1598,1598,1585,1777,1315,1546,1597.06,0.00,0,0,1600,1572,1520,1492,1440,1547,1467,89,231,500,980,1,1,17841811,283,-11.57,10.93,12,0.00,-137.00,145.00,3685,20240429,-56.99,1407,20250409,12.65,2520,-37.10,20250115,1407,12.65,20250409,3200,-50.47,20240509,1407,12.65,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250509,111056,57,100.00,KONEX,,,N,N,N,N, ,N,1587,41,2,2.65,1284160,804,7.88,1598,1598,1587,1777,1315,1546,1597.21,0.00,0,0,1600,1572,1520,1492,1440,1547,1467,89,231,500,980,1,1,17841811,283,-11.58,10.94,12,0.00,-137.00,145.00,3685,20240429,-56.93,1407,20250409,12.79,2520,-37.02,20250115,1407,12.79,20250409,3200,-50.41,20240509,1407,12.79,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250509,101101,57,100.00,KONEX,,,N,N,N,N, ,N,1598,52,2,3.36,1179235,738,7.24,1598,1598,1597,1777,1315,1546,1597.88,0.00,0,0,1600,1572,1520,1492,1440,1547,1467,89,231,500,980,1,1,17841811,285,-11.66,11.02,12,0.00,-137.00,145.00,3685,20240429,-56.64,1407,20250409,13.57,2520,-36.59,20250115,1407,13.57,20250409,3200,-50.06,20240509,1407,13.57,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250509,091104,57,100.00,KONEX,,,N,N,N,N, ,N,1598,52,2,3.36,1179235,738,7.24,1598,1598,1597,1777,1315,1546,1597.88,0.00,0,0,1600,1572,1520,1492,1440,1547,1467,89,231,500,980,1,1,17841811,285,-11.66,11.02,12,0.00,-137.00,145.00,3685,20240429,-56.64,1407,20250409,13.57,2520,-36.59,20250115,1407,13.57,20250409,3200,-50.06,20240509,1407,13.57,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N 20250508,161045,57,100.00,KONEX,,,N,N,N,N, ,N,1546,29,2,1.91,15671002,10199,448.11,1548,1548,1468,1744,1290,1517,1536.52,0.00,0,0,1686,1601,1512,1427,1338,1557,1383,89,227,500,970,1,1,17841811,276,-11.28,10.66,12,0.06,-137.00,145.00,3685,20240429,-58.05,1407,20250409,9.88,2520,-38.65,20250115,1407,9.88,20250409,3200,-51.69,20240509,1407,9.88,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N 20250508,151058,57,100.00,KONEX,,,N,N,N,N, ,N,1539,22,2,1.45,15575577,10137,445.39,1548,1548,1468,1744,1290,1517,1536.51,0.00,0,0,1686,1601,1512,1427,1338,1557,1383,89,227,500,970,1,1,17841811,275,-11.23,10.61,12,0.06,-137.00,145.00,3685,20240429,-58.24,1407,20250409,9.38,2520,-38.93,20250115,1407,9.38,20250409,3200,-51.91,20240509,1407,9.38,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N 20250508,141054,57,100.00,KONEX,,,N,N,N,N, ,N,1539,22,2,1.45,15574038,10136,445.34,1548,1548,1468,1744,1290,1517,1536.51,0.00,0,0,1686,1601,1512,1427,1338,1557,1383,89,227,500,970,1,1,17841811,275,-11.23,10.61,12,0.06,-137.00,145.00,3685,20240429,-58.24,1407,20250409,9.38,2520,-38.93,20250115,1407,9.38,20250409,3200,-51.91,20240509,1407,9.38,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N diff --git a/344820/price/prices-20250501.csv b/344820/price/prices-20250501.csv index c2baf773766f..697d1255b2a3 100644 --- a/344820/price/prices-20250501.csv +++ b/344820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161053,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31750,-350,5,-1.09,1065559675,33552,202.11,32300,32300,31450,41700,22500,32100,31758.49,9.70,0,2928,32400,32250,32050,31900,31700,32325,31975,160,9600,1000,24390,50,1,15970512,5071,13.72,0.34,12,0.21,2314.00,93300.00,42950,20240718,-26.08,29300,20250407,8.36,37800,-16.01,20250107,29300,8.36,20250407,42950,-26.08,20240718,29300,8.36,20250407,0.41,Y,344820,1000,159 억,,1548840,N,N,3149,N,00,N +20250509,151104,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31700,-400,5,-1.25,1035132875,32593,196.33,32300,32300,31450,41700,22500,32100,31759.36,9.70,0,2983,32400,32250,32050,31900,31700,32325,31975,160,9600,1000,24390,50,1,15970512,5063,13.70,0.34,12,0.20,2314.00,93300.00,42950,20240718,-26.19,29300,20250407,8.19,37800,-16.14,20250107,29300,8.19,20250407,42950,-26.19,20240718,29300,8.19,20250407,0.41,Y,344820,1000,159 억,,1548840,N,N,1003,N,00,N +20250509,141100,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31800,-300,5,-0.93,625386325,19627,118.23,32300,32300,31800,41700,22500,32100,31863.57,9.70,0,-89,32400,32250,32050,31900,31700,32325,31975,160,9600,1000,24390,50,1,15970512,5079,13.74,0.34,12,0.12,2314.00,93300.00,42950,20240718,-25.96,29300,20250407,8.53,37800,-15.87,20250107,29300,8.53,20250407,42950,-25.96,20240718,29300,8.53,20250407,0.41,Y,344820,1000,159 억,,1548840,N,N,1003,N,00,N +20250509,131059,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31850,-250,5,-0.78,510890800,16029,96.55,32300,32300,31800,41700,22500,32100,31872.91,9.70,0,407,32400,32250,32050,31900,31700,32325,31975,160,9600,1000,24390,50,1,15970512,5087,13.76,0.34,12,0.10,2314.00,93300.00,42950,20240718,-25.84,29300,20250407,8.70,37800,-15.74,20250107,29300,8.70,20250407,42950,-25.84,20240718,29300,8.70,20250407,0.41,Y,344820,1000,159 억,,1548840,N,N,1003,N,00,N +20250509,121102,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31900,-200,5,-0.62,297808275,9338,56.25,32300,32300,31800,41700,22500,32100,31892.08,9.70,0,-1236,32400,32250,32050,31900,31700,32325,31975,160,9600,1000,24390,50,1,15970512,5095,13.79,0.34,12,0.06,2314.00,93300.00,42950,20240718,-25.73,29300,20250407,8.87,37800,-15.61,20250107,29300,8.87,20250407,42950,-25.73,20240718,29300,8.87,20250407,0.41,Y,344820,1000,159 억,,1548840,N,N,1003,N,00,N +20250509,111056,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31925,-175,5,-0.55,164165200,5144,30.99,32300,32300,31850,41700,22500,32100,31913.92,9.70,0,-1171,32400,32250,32050,31900,31700,32325,31975,160,9600,1000,24390,50,1,15970512,5099,13.80,0.34,12,0.03,2314.00,93300.00,42950,20240718,-25.67,29300,20250407,8.96,37800,-15.54,20250107,29300,8.96,20250407,42950,-25.67,20240718,29300,8.96,20250407,0.41,Y,344820,1000,159 억,,1548840,N,N,1003,N,00,N +20250509,101101,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31850,-250,5,-0.78,99722200,3123,18.81,32300,32300,31850,41700,22500,32100,31931.54,9.70,0,-869,32400,32250,32050,31900,31700,32325,31975,160,9600,1000,24390,50,1,15970512,5087,13.76,0.34,12,0.02,2314.00,93300.00,42950,20240718,-25.84,29300,20250407,8.70,37800,-15.74,20250107,29300,8.70,20250407,42950,-25.84,20240718,29300,8.70,20250407,0.41,Y,344820,1000,159 억,,1548840,N,N,1003,N,00,N +20250509,091104,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32050,-50,5,-0.16,6451950,201,1.21,32300,32300,32050,41700,22500,32100,32099.25,9.70,0,-102,32400,32250,32050,31900,31700,32325,31975,160,9600,1000,24390,50,1,15970512,5119,13.85,0.34,12,0.00,2314.00,93300.00,42950,20240718,-25.38,29300,20250407,9.39,37800,-15.21,20250107,29300,9.39,20250407,42950,-25.38,20240718,29300,9.39,20250407,0.41,Y,344820,1000,159 억,,1548840,N,N,1003,N,00,N 20250508,161045,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32100,100,2,0.31,530265625,16601,99.25,32000,32200,31850,41600,22400,32000,31941.79,9.73,0,-269,32466,32232,32016,31782,31566,32125,31675,160,9600,1000,24320,50,1,15970512,5127,13.87,0.34,12,0.10,2314.00,93300.00,42950,20240718,-25.26,29300,20250407,9.56,37800,-15.08,20250107,29300,9.56,20250407,42950,-25.26,20240718,29300,9.56,20250407,0.41,Y,344820,1000,159 억,,1554694,N,N,1003,N,00,N 20250508,151058,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31850,-150,5,-0.47,493922475,15465,92.46,32000,32200,31850,41600,22400,32000,31938.08,9.73,0,-793,32466,32232,32016,31782,31566,32125,31675,160,9600,1000,24320,50,1,15970512,5087,13.76,0.34,12,0.10,2314.00,93300.00,42950,20240718,-25.84,29300,20250407,8.70,37800,-15.74,20250107,29300,8.70,20250407,42950,-25.84,20240718,29300,8.70,20250407,0.41,Y,344820,1000,159 억,,1554694,N,N,320,N,00,N 20250508,141054,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31900,-100,5,-0.31,429042875,13431,80.30,32000,32200,31850,41600,22400,32000,31944.22,9.73,0,-203,32466,32232,32016,31782,31566,32125,31675,160,9600,1000,24320,50,1,15970512,5095,13.79,0.34,12,0.08,2314.00,93300.00,42950,20240718,-25.73,29300,20250407,8.87,37800,-15.61,20250107,29300,8.87,20250407,42950,-25.73,20240718,29300,8.87,20250407,0.41,Y,344820,1000,159 억,,1554694,N,N,320,N,00,N diff --git a/344860/price/prices-20250501.csv b/344860/price/prices-20250501.csv index 35bbab0691d0..8c525b2f01d8 100644 --- a/344860/price/prices-20250501.csv +++ b/344860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,231,2,11.94,11226479905,4869672,20692.07,1934,2510,1934,2510,1354,1934,2305.49,10.21,0,-35091,2011,1972,1896,1857,1781,1992,1877,12,576,100,1350,5,1,12030000,260,27.41,1.57,12,40.48,79.00,1381.00,2665,20240705,-18.76,1382,20241204,56.66,2510,-13.75,20250509,1418,52.68,20250102,2665,-18.76,20240705,1382,56.66,20241204,0.15,Y,344860,100,12 억,,1227710,N,N,0,N,00,N +20250509,151105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2080,146,2,7.55,10969914645,4749810,20182.76,1934,2510,1934,2510,1354,1934,2309.55,10.21,0,-31897,2011,1972,1896,1857,1781,1992,1877,12,576,100,1350,5,1,12030000,250,26.33,1.51,12,39.48,79.00,1381.00,2665,20240705,-21.95,1382,20241204,50.51,2510,-17.13,20250509,1418,46.69,20250102,2665,-21.95,20240705,1382,50.51,20241204,0.15,Y,344860,100,12 억,,1227710,N,N,0,N,00,N +20250509,141100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2110,176,2,9.10,10289869687,4423752,18797.28,1934,2510,1934,2510,1354,1934,2326.05,10.21,0,-19403,2011,1972,1896,1857,1781,1992,1877,12,576,100,1350,5,1,12030000,254,26.71,1.53,12,36.77,79.00,1381.00,2665,20240705,-20.83,1382,20241204,52.68,2510,-15.94,20250509,1418,48.80,20250102,2665,-20.83,20240705,1382,52.68,20241204,0.15,Y,344860,100,12 억,,1227710,N,N,0,N,00,N +20250509,131059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,351,2,18.15,9218738384,3940727,16744.82,1934,2510,1934,2510,1354,1934,2339.35,10.21,0,6164,2011,1972,1896,1857,1781,1992,1877,12,576,100,1350,5,1,12030000,275,28.92,1.65,12,32.76,79.00,1381.00,2665,20240705,-14.26,1382,20241204,65.34,2510,-8.96,20250509,1418,61.14,20250102,2665,-14.26,20240705,1382,65.34,20241204,0.15,Y,344860,100,12 억,,1227710,N,N,0,N,00,N +20250509,121102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,356,2,18.41,8132389371,3466965,14731.73,1934,2510,1934,2510,1354,1934,2345.68,10.21,0,34653,2011,1972,1896,1857,1781,1992,1877,12,576,100,1350,5,1,12030000,275,28.99,1.66,12,28.82,79.00,1381.00,2665,20240705,-14.07,1382,20241204,65.70,2510,-8.76,20250509,1418,61.50,20250102,2665,-14.07,20240705,1382,65.70,20241204,0.15,Y,344860,100,12 억,,1227710,N,N,0,N,00,N +20250509,111056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,416,2,21.51,6400554246,2727246,11588.54,1934,2510,1934,2510,1354,1934,2346.89,10.21,0,8205,2011,1972,1896,1857,1781,1992,1877,12,576,100,1350,5,1,12030000,283,29.75,1.70,12,22.67,79.00,1381.00,2665,20240705,-11.82,1382,20241204,70.04,2510,-6.37,20250509,1418,65.73,20250102,2665,-11.82,20240705,1382,70.04,20241204,0.15,Y,344860,100,12 억,,1227710,N,N,0,N,00,N +20250509,101101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,356,2,18.41,1865198010,816337,3468.76,1934,2450,1934,2510,1354,1934,2284.84,10.21,0,-32570,2011,1972,1896,1857,1781,1992,1877,12,576,100,1350,5,1,12030000,275,28.99,1.66,12,6.79,79.00,1381.00,2665,20240705,-14.07,1382,20241204,65.70,2450,-6.53,20250509,1418,61.50,20250102,2665,-14.07,20240705,1382,65.70,20241204,0.15,Y,344860,100,12 억,,1227710,N,N,0,N,00,N +20250509,091105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,76,2,3.93,22086334,11141,47.34,1934,2010,1934,2510,1354,1934,1982.44,10.21,0,5721,2011,1972,1896,1857,1781,1992,1877,12,576,100,1350,5,1,12030000,242,25.44,1.46,12,0.09,79.00,1381.00,2665,20240705,-24.58,1382,20241204,45.44,2230,-9.87,20250411,1418,41.75,20250102,2665,-24.58,20240705,1382,45.44,20241204,0.15,Y,344860,100,12 억,,1227710,N,N,0,N,00,N 20250508,161045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1934,62,2,3.31,44205603,23533,351.34,1852,1935,1820,2430,1311,1872,1878.33,10.20,0,1396,1944,1908,1879,1843,1814,1926,1861,12,558,100,1310,1,1,12030000,233,24.48,1.40,12,0.20,79.00,1381.00,2665,20240705,-27.43,1382,20241204,39.94,2230,-13.27,20250411,1418,36.39,20250102,2665,-27.43,20240705,1382,39.94,20241204,0.15,Y,344860,100,12 억,,1226985,N,N,0,N,00,N 20250508,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1934,62,2,3.31,42843046,22828,340.82,1852,1935,1820,2430,1311,1872,1876.78,10.20,0,1306,1944,1908,1879,1843,1814,1926,1861,12,558,100,1310,1,1,12030000,233,24.48,1.40,12,0.19,79.00,1381.00,2665,20240705,-27.43,1382,20241204,39.94,2230,-13.27,20250411,1418,36.39,20250102,2665,-27.43,20240705,1382,39.94,20241204,0.15,Y,344860,100,12 억,,1226985,N,N,0,N,00,N 20250508,141054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1898,26,2,1.39,33323542,17869,266.78,1852,1910,1820,2430,1311,1872,1864.88,10.20,0,1458,1944,1908,1879,1843,1814,1926,1861,12,558,100,1310,1,1,12030000,228,24.03,1.37,12,0.15,79.00,1381.00,2665,20240705,-28.78,1382,20241204,37.34,2230,-14.89,20250411,1418,33.85,20250102,2665,-28.78,20240705,1382,37.34,20241204,0.15,Y,344860,100,12 억,,1226985,N,N,0,N,00,N diff --git a/346010/price/prices-20250501.csv b/346010/price/prices-20250501.csv index d96d396d27da..cfdfdbd3ccc5 100644 --- a/346010/price/prices-20250501.csv +++ b/346010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161053,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250509,151105,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250509,141101,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250509,131100,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250509,121102,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250509,111056,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250509,101102,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250509,091105,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N 20250508,161046,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N 20250508,151058,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N 20250508,141055,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N diff --git a/347000/price/prices-20250501.csv b/347000/price/prices-20250501.csv index 0bba7c2ef63e..415073649f4e 100644 --- a/347000/price/prices-20250501.csv +++ b/347000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2425,-10,5,-0.41,166817610,70110,80.21,2440,2440,2340,3165,1705,2435,2379.37,1.91,0,-14486,2498,2466,2403,2371,2308,2482,2387,169,730,500,1700,5,1,33004976,800,33.68,1.93,12,0.21,72.00,1258.00,3320,20240520,-26.96,1760,20241209,37.78,2610,-7.09,20250414,1907,27.16,20250102,3320,-26.96,20240520,1760,37.78,20241209,1.28,Y,347000,500,168 억,,629964,N,N,5141,N,00,N +20250509,151105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2390,-45,5,-1.85,160784070,67621,77.36,2440,2440,2340,3165,1705,2435,2377.72,1.91,0,-13893,2498,2466,2403,2371,2308,2482,2387,169,730,500,1700,5,1,33004976,789,33.19,1.90,12,0.20,72.00,1258.00,3320,20240520,-28.01,1760,20241209,35.80,2610,-8.43,20250414,1907,25.33,20250102,3320,-28.01,20240520,1760,35.80,20241209,1.28,Y,347000,500,168 억,,629964,N,N,9526,N,00,N +20250509,141101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2365,-70,5,-2.87,137424905,57751,66.07,2440,2440,2350,3165,1705,2435,2379.61,1.91,0,-14496,2498,2466,2403,2371,2308,2482,2387,169,730,500,1700,5,1,33004976,781,32.85,1.88,12,0.17,72.00,1258.00,3320,20240520,-28.77,1760,20241209,34.38,2610,-9.39,20250414,1907,24.02,20250102,3320,-28.77,20240520,1760,34.38,20241209,1.28,Y,347000,500,168 억,,629964,N,N,9526,N,00,N +20250509,131100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,-75,5,-3.08,127847360,53712,61.45,2440,2440,2350,3165,1705,2435,2380.24,1.91,0,-11140,2498,2466,2403,2371,2308,2482,2387,169,730,500,1700,5,1,33004976,779,32.78,1.88,12,0.16,72.00,1258.00,3320,20240520,-28.92,1760,20241209,34.09,2610,-9.58,20250414,1907,23.75,20250102,3320,-28.92,20240520,1760,34.09,20241209,1.28,Y,347000,500,168 억,,629964,N,N,9526,N,00,N +20250509,121102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2375,-60,5,-2.46,109289150,45835,52.44,2440,2440,2360,3165,1705,2435,2384.40,1.91,0,-11183,2498,2466,2403,2371,2308,2482,2387,169,730,500,1700,5,1,33004976,784,32.99,1.89,12,0.14,72.00,1258.00,3320,20240520,-28.46,1760,20241209,34.94,2610,-9.00,20250414,1907,24.54,20250102,3320,-28.46,20240520,1760,34.94,20241209,1.28,Y,347000,500,168 억,,629964,N,N,9526,N,00,N +20250509,111057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2380,-55,5,-2.26,68722690,28728,32.87,2440,2440,2370,3165,1705,2435,2392.18,1.91,0,-7733,2498,2466,2403,2371,2308,2482,2387,169,730,500,1700,5,1,33004976,786,33.06,1.89,12,0.09,72.00,1258.00,3320,20240520,-28.31,1760,20241209,35.23,2610,-8.81,20250414,1907,24.80,20250102,3320,-28.31,20240520,1760,35.23,20241209,1.28,Y,347000,500,168 억,,629964,N,N,9526,N,00,N +20250509,101102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2385,-50,5,-2.05,44179260,18400,21.05,2440,2440,2385,3165,1705,2435,2401.05,1.91,0,-1901,2498,2466,2403,2371,2308,2482,2387,169,730,500,1700,5,1,33004976,787,33.12,1.90,12,0.06,72.00,1258.00,3320,20240520,-28.16,1760,20241209,35.51,2610,-8.62,20250414,1907,25.07,20250102,3320,-28.16,20240520,1760,35.51,20241209,1.28,Y,347000,500,168 억,,629964,N,N,9526,N,00,N +20250509,091105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2420,-15,5,-0.62,11966930,4930,5.64,2440,2440,2405,3165,1705,2435,2427.37,1.91,0,-4232,2498,2466,2403,2371,2308,2482,2387,169,730,500,1700,5,1,33004976,799,33.61,1.92,12,0.01,72.00,1258.00,3320,20240520,-27.11,1760,20241209,37.50,2610,-7.28,20250414,1907,26.90,20250102,3320,-27.11,20240520,1760,37.50,20241209,1.28,Y,347000,500,168 억,,629964,N,N,9526,N,00,N 20250508,161046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2435,90,2,3.84,208388540,86844,172.80,2345,2435,2340,3045,1645,2345,2399.57,1.99,0,12457,2445,2395,2345,2295,2245,2370,2270,169,700,500,1640,5,1,33004976,804,33.82,1.94,12,0.26,72.00,1258.00,3320,20240520,-26.66,1760,20241209,38.35,2610,-6.70,20250414,1907,27.69,20250102,3320,-26.66,20240520,1760,38.35,20241209,1.31,Y,347000,500,168 억,,657834,N,N,9526,N,00,N 20250508,151059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2410,65,2,2.77,181834760,75927,151.08,2345,2425,2340,3045,1645,2345,2394.86,1.99,0,5021,2445,2395,2345,2295,2245,2370,2270,169,700,500,1640,5,1,33004976,795,33.47,1.92,12,0.23,72.00,1258.00,3320,20240520,-27.41,1760,20241209,36.93,2610,-7.66,20250414,1907,26.38,20250102,3320,-27.41,20240520,1760,36.93,20241209,1.31,Y,347000,500,168 억,,657834,N,N,0,N,00,N 20250508,141055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2415,70,2,2.99,169976705,71010,141.30,2345,2425,2340,3045,1645,2345,2393.70,1.99,0,5443,2445,2395,2345,2295,2245,2370,2270,169,700,500,1640,5,1,33004976,797,33.54,1.92,12,0.22,72.00,1258.00,3320,20240520,-27.26,1760,20241209,37.22,2610,-7.47,20250414,1907,26.64,20250102,3320,-27.26,20240520,1760,37.22,20241209,1.31,Y,347000,500,168 억,,657834,N,N,0,N,00,N diff --git a/347700/price/prices-20250501.csv b/347700/price/prices-20250501.csv index c833410242f9..15d553cedbd5 100644 --- a/347700/price/prices-20250501.csv +++ b/347700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161054,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9220,20,2,0.22,1659246940,181401,64.76,9320,9320,9020,11960,6440,9200,9146.66,1.18,0,45602,10380,9790,9480,8890,8580,9635,8735,193,2760,500,0,10,1,38500917,3550,-9.49,6.50,12,0.47,-972.00,1418.00,11060,20250425,-16.64,1613,20240624,471.61,11060,-16.64,20250425,3955,133.12,20250102,11060,-16.64,20250425,1613,471.61,20240624,0.00,Y,347700,500,192 억,,455739,N,N,531,N,02,N +20250509,151105,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9130,-70,5,-0.76,1578707650,172634,61.63,9320,9320,9020,11960,6440,9200,9144.82,1.18,0,46106,10380,9790,9480,8890,8580,9635,8735,193,2760,500,0,10,1,38500917,3515,-9.39,6.44,12,0.45,-972.00,1418.00,11060,20250425,-17.45,1613,20240624,466.03,11060,-17.45,20250425,3955,130.85,20250102,11060,-17.45,20250425,1613,466.03,20240624,0.00,Y,347700,500,192 억,,455739,N,N,551,N,02,N +20250509,141101,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9210,10,2,0.11,1291718840,141318,50.45,9320,9320,9020,11960,6440,9200,9140.51,1.18,0,40441,10380,9790,9480,8890,8580,9635,8735,193,2760,500,0,10,1,38500917,3546,-9.48,6.50,12,0.37,-972.00,1418.00,11060,20250425,-16.73,1613,20240624,470.99,11060,-16.73,20250425,3955,132.87,20250102,11060,-16.73,20250425,1613,470.99,20240624,0.00,Y,347700,500,192 억,,455739,N,N,551,N,02,N +20250509,131100,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9140,-60,5,-0.65,1099279390,120334,42.96,9320,9320,9020,11960,6440,9200,9135.24,1.18,0,35401,10380,9790,9480,8890,8580,9635,8735,193,2760,500,0,10,1,38500917,3519,-9.40,6.45,12,0.31,-972.00,1418.00,11060,20250425,-17.36,1613,20240624,466.65,11060,-17.36,20250425,3955,131.10,20250102,11060,-17.36,20250425,1613,466.65,20240624,0.00,Y,347700,500,192 억,,455739,N,N,551,N,02,N +20250509,121103,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9130,-70,5,-0.76,1054984530,115493,41.23,9320,9320,9020,11960,6440,9200,9134.62,1.18,0,35405,10380,9790,9480,8890,8580,9635,8735,193,2760,500,0,10,1,38500917,3515,-9.39,6.44,12,0.30,-972.00,1418.00,11060,20250425,-17.45,1613,20240624,466.03,11060,-17.45,20250425,3955,130.85,20250102,11060,-17.45,20250425,1613,466.03,20240624,0.00,Y,347700,500,192 억,,455739,N,N,551,N,02,N +20250509,111057,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9110,-90,5,-0.98,878218520,96101,34.31,9320,9320,9020,11960,6440,9200,9138.50,1.18,0,25739,10380,9790,9480,8890,8580,9635,8735,193,2760,500,0,10,1,38500917,3507,-9.37,6.42,12,0.25,-972.00,1418.00,11060,20250425,-17.63,1613,20240624,464.79,11060,-17.63,20250425,3955,130.34,20250102,11060,-17.63,20250425,1613,464.79,20240624,0.00,Y,347700,500,192 억,,455739,N,N,551,N,02,N +20250509,101102,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9090,-110,5,-1.20,526531760,57568,20.55,9320,9320,9020,11960,6440,9200,9146.26,1.18,0,15157,10380,9790,9480,8890,8580,9635,8735,193,2760,500,0,10,1,38500917,3500,-9.35,6.41,12,0.15,-972.00,1418.00,11060,20250425,-17.81,1613,20240624,463.55,11060,-17.81,20250425,3955,129.84,20250102,11060,-17.81,20250425,1613,463.55,20240624,0.00,Y,347700,500,192 억,,455739,N,N,551,N,02,N +20250509,091106,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9050,-150,5,-1.63,127372390,13910,4.97,9320,9320,9030,11960,6440,9200,9156.89,1.18,0,-1381,10380,9790,9480,8890,8580,9635,8735,193,2760,500,0,10,1,38500917,3484,-9.31,6.38,12,0.04,-972.00,1418.00,11060,20250425,-18.17,1613,20240624,461.07,11060,-18.17,20250425,3955,128.82,20250102,11060,-18.17,20250425,1613,461.07,20240624,0.00,Y,347700,500,192 억,,455739,N,N,551,N,02,N 20250508,161046,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,-550,5,-5.64,2625223905,277523,159.66,10070,10070,9170,12670,6830,9750,9459.54,1.35,0,-63761,10143,9946,9723,9526,9303,10045,9625,193,2920,500,0,10,1,38500917,3542,-9.47,6.49,12,0.72,-972.00,1418.00,11060,20250425,-16.82,1613,20240624,470.37,11060,-16.82,20250425,3955,132.62,20250102,11060,-16.82,20250425,1613,470.37,20240624,0.00,Y,347700,500,192 억,,520286,N,N,551,N,02,N 20250508,151059,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9260,-490,5,-5.03,2524047445,266560,153.35,10070,10070,9170,12670,6830,9750,9468.97,1.35,0,-62944,10143,9946,9723,9526,9303,10045,9625,193,2920,500,0,10,1,38500917,3565,-9.53,6.53,12,0.69,-972.00,1418.00,11060,20250425,-16.27,1613,20240624,474.09,11060,-16.27,20250425,3955,134.13,20250102,11060,-16.27,20250425,1613,474.09,20240624,0.00,Y,347700,500,192 억,,520286,N,N,510,N,02,N 20250508,141055,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,-350,5,-3.59,2350908665,247978,142.66,10070,10070,9170,12670,6830,9750,9480.31,1.35,0,-60183,10143,9946,9723,9526,9303,10045,9625,193,2920,500,0,10,1,38500917,3619,-9.67,6.63,12,0.64,-972.00,1418.00,11060,20250425,-15.01,1613,20240624,482.77,11060,-15.01,20250425,3955,137.67,20250102,11060,-15.01,20250425,1613,482.77,20240624,0.00,Y,347700,500,192 억,,520286,N,N,510,N,02,N diff --git a/347740/price/prices-20250501.csv b/347740/price/prices-20250501.csv index f871e9b1fce0..3a30ef08f21b 100644 --- a/347740/price/prices-20250501.csv +++ b/347740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-5,5,-0.23,48453840,21890,42.82,2225,2230,2200,2885,1555,2220,2213.51,1.11,0,1814,2273,2246,2208,2181,2143,2260,2195,150,665,500,1370,5,1,30010576,665,11.42,0.83,12,0.07,194.00,2663.00,3530,20240626,-37.25,1907,20241209,16.15,2395,-7.52,20250210,1974,12.21,20250409,3530,-37.25,20240626,1907,16.15,20241209,2.83,Y,347740,500,150 억,,333494,N,N,708,N,00,N +20250509,151106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-5,5,-0.23,46934335,21204,41.48,2225,2230,2200,2885,1555,2220,2213.47,1.11,0,2008,2273,2246,2208,2181,2143,2260,2195,150,665,500,1370,5,1,30010576,665,11.42,0.83,12,0.07,194.00,2663.00,3530,20240626,-37.25,1907,20241209,16.15,2395,-7.52,20250210,1974,12.21,20250409,3530,-37.25,20240626,1907,16.15,20241209,2.83,Y,347740,500,150 억,,333494,N,N,1506,N,00,N +20250509,141101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,0,3,0.00,32177155,14523,28.41,2225,2230,2210,2885,1555,2220,2215.60,1.11,0,1312,2273,2246,2208,2181,2143,2260,2195,150,665,500,1370,5,1,30010576,666,11.44,0.83,12,0.05,194.00,2663.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,1974,12.46,20250409,3530,-37.11,20240626,1907,16.41,20241209,2.83,Y,347740,500,150 억,,333494,N,N,1506,N,00,N +20250509,131100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,0,3,0.00,26262475,11853,23.19,2225,2230,2210,2885,1555,2220,2215.68,1.11,0,826,2273,2246,2208,2181,2143,2260,2195,150,665,500,1370,5,1,30010576,666,11.44,0.83,12,0.04,194.00,2663.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,1974,12.46,20250409,3530,-37.11,20240626,1907,16.41,20241209,2.83,Y,347740,500,150 억,,333494,N,N,1506,N,00,N +20250509,121103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,0,3,0.00,20151400,9094,17.79,2225,2230,2210,2885,1555,2220,2215.90,1.11,0,245,2273,2246,2208,2181,2143,2260,2195,150,665,500,1370,5,1,30010576,666,11.44,0.83,12,0.03,194.00,2663.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,1974,12.46,20250409,3530,-37.11,20240626,1907,16.41,20241209,2.83,Y,347740,500,150 억,,333494,N,N,1506,N,00,N +20250509,111057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,0,3,0.00,14840320,6694,13.10,2225,2230,2210,2885,1555,2220,2216.96,1.11,0,153,2273,2246,2208,2181,2143,2260,2195,150,665,500,1370,5,1,30010576,666,11.44,0.83,12,0.02,194.00,2663.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,1974,12.46,20250409,3530,-37.11,20240626,1907,16.41,20241209,2.83,Y,347740,500,150 억,,333494,N,N,1506,N,00,N +20250509,101103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,0,3,0.00,9660095,4354,8.52,2225,2230,2210,2885,1555,2220,2218.67,1.11,0,425,2273,2246,2208,2181,2143,2260,2195,150,665,500,1370,5,1,30010576,666,11.44,0.83,12,0.01,194.00,2663.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,1974,12.46,20250409,3530,-37.11,20240626,1907,16.41,20241209,2.83,Y,347740,500,150 억,,333494,N,N,1506,N,00,N +20250509,091106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,0,3,0.00,1560780,702,1.37,2225,2230,2215,2885,1555,2220,2223.33,1.11,0,78,2273,2246,2208,2181,2143,2260,2195,150,665,500,1370,5,1,30010576,666,11.44,0.83,12,0.00,194.00,2663.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,1974,12.46,20250409,3530,-37.11,20240626,1907,16.41,20241209,2.83,Y,347740,500,150 억,,333494,N,N,1506,N,00,N 20250508,161046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,30,2,1.37,111326235,50509,274.59,2195,2235,2170,2845,1535,2190,2204.09,1.11,0,1230,2233,2211,2188,2166,2143,2222,2177,150,655,500,1350,5,1,30010576,666,11.44,0.83,12,0.17,194.00,2663.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,1974,12.46,20250409,3530,-37.11,20240626,1907,16.41,20241209,2.83,Y,347740,500,150 억,,333730,N,N,1506,N,00,N 20250508,151059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,25,2,1.14,109887865,49861,271.07,2195,2235,2170,2845,1535,2190,2203.88,1.11,0,1263,2233,2211,2188,2166,2143,2222,2177,150,655,500,1350,5,1,30010576,665,11.42,0.83,12,0.17,194.00,2663.00,3530,20240626,-37.25,1907,20241209,16.15,2395,-7.52,20250210,1974,12.21,20250409,3530,-37.25,20240626,1907,16.15,20241209,2.83,Y,347740,500,150 억,,333730,N,N,0,N,00,N 20250508,141055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,30,2,1.37,99901675,45360,246.60,2195,2235,2170,2845,1535,2190,2202.42,1.11,0,-60,2233,2211,2188,2166,2143,2222,2177,150,655,500,1350,5,1,30010576,666,11.44,0.83,12,0.15,194.00,2663.00,3530,20240626,-37.11,1907,20241209,16.41,2395,-7.31,20250210,1974,12.46,20250409,3530,-37.11,20240626,1907,16.41,20241209,2.83,Y,347740,500,150 억,,333730,N,N,0,N,00,N diff --git a/347770/price/prices-20250501.csv b/347770/price/prices-20250501.csv index 57557ebdc83a..61390af0a1b2 100644 --- a/347770/price/prices-20250501.csv +++ b/347770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1661,24,2,1.47,264502770,160000,153.74,1630,1700,1620,2125,1146,1637,1653.07,1.14,0,8180,1660,1648,1637,1625,1614,1654,1631,115,488,500,1080,1,1,22857042,380,-6.72,0.70,12,0.70,-247.00,2378.00,4100,20240509,-59.49,1400,20250305,18.64,2265,-26.67,20250117,1400,18.64,20250305,4100,-59.49,20240509,1400,18.64,20250305,3.01,Y,347770,500,115 억,,260483,N,N,10501,N,00,N +20250509,151106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1659,22,2,1.34,250970006,151831,145.89,1630,1700,1620,2125,1146,1637,1652.96,1.14,0,10058,1660,1648,1637,1625,1614,1654,1631,115,488,500,1080,1,1,22857042,379,-6.72,0.70,12,0.66,-247.00,2378.00,4100,20240509,-59.54,1400,20250305,18.50,2265,-26.75,20250117,1400,18.50,20250305,4100,-59.54,20240509,1400,18.50,20250305,3.01,Y,347770,500,115 억,,260483,N,N,3322,N,00,N +20250509,141102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1654,17,2,1.04,235410763,142433,136.86,1630,1700,1620,2125,1146,1637,1652.78,1.14,0,9555,1660,1648,1637,1625,1614,1654,1631,115,488,500,1080,1,1,22857042,378,-6.70,0.70,12,0.62,-247.00,2378.00,4100,20240509,-59.66,1400,20250305,18.14,2265,-26.98,20250117,1400,18.14,20250305,4100,-59.66,20240509,1400,18.14,20250305,3.01,Y,347770,500,115 억,,260483,N,N,3322,N,00,N +20250509,131101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1642,5,2,0.31,184490333,111412,107.05,1630,1700,1620,2125,1146,1637,1655.93,1.14,0,9823,1660,1648,1637,1625,1614,1654,1631,115,488,500,1080,1,1,22857042,375,-6.65,0.69,12,0.49,-247.00,2378.00,4100,20240509,-59.95,1400,20250305,17.29,2265,-27.51,20250117,1400,17.29,20250305,4100,-59.95,20240509,1400,17.29,20250305,3.01,Y,347770,500,115 억,,260483,N,N,3322,N,00,N +20250509,121103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1659,22,2,1.34,131773269,79238,76.14,1630,1700,1620,2125,1146,1637,1663.01,1.14,0,7429,1660,1648,1637,1625,1614,1654,1631,115,488,500,1080,1,1,22857042,379,-6.72,0.70,12,0.35,-247.00,2378.00,4100,20240509,-59.54,1400,20250305,18.50,2265,-26.75,20250117,1400,18.50,20250305,4100,-59.54,20240509,1400,18.50,20250305,3.01,Y,347770,500,115 억,,260483,N,N,3322,N,00,N +20250509,111057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1669,32,2,1.95,113281742,68032,65.37,1630,1700,1620,2125,1146,1637,1665.12,1.14,0,7969,1660,1648,1637,1625,1614,1654,1631,115,488,500,1080,1,1,22857042,381,-6.76,0.70,12,0.30,-247.00,2378.00,4100,20240509,-59.29,1400,20250305,19.21,2265,-26.31,20250117,1400,19.21,20250305,4100,-59.29,20240509,1400,19.21,20250305,3.01,Y,347770,500,115 억,,260483,N,N,3322,N,00,N +20250509,101103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1626,-11,5,-0.67,2951061,1813,1.74,1630,1636,1620,2125,1146,1637,1627.72,1.14,0,-1324,1660,1648,1637,1625,1614,1654,1631,115,488,500,1080,1,1,22857042,372,-6.58,0.68,12,0.01,-247.00,2378.00,4100,20240509,-60.34,1400,20250305,16.14,2265,-28.21,20250117,1400,16.14,20250305,4100,-60.34,20240509,1400,16.14,20250305,3.01,Y,347770,500,115 억,,260483,N,N,3322,N,00,N +20250509,091106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1636,-1,5,-0.06,353709,217,0.21,1630,1636,1627,2125,1146,1637,1630.00,1.14,0,-38,1660,1648,1637,1625,1614,1654,1631,115,488,500,1080,1,1,22857042,374,-6.62,0.69,12,0.00,-247.00,2378.00,4100,20240509,-60.10,1400,20250305,16.86,2265,-27.77,20250117,1400,16.86,20250305,4100,-60.10,20240509,1400,16.86,20250305,3.01,Y,347770,500,115 억,,260483,N,N,3322,N,00,N 20250508,161047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1637,-3,5,-0.18,166570858,102003,171.93,1631,1649,1626,2130,1148,1640,1633.00,1.15,0,4682,1720,1680,1650,1610,1580,1665,1595,115,490,500,1080,1,1,22857042,374,-6.63,0.69,12,0.45,-247.00,2378.00,4100,20240509,-60.07,1400,20250305,16.93,2265,-27.73,20250117,1400,16.93,20250305,4100,-60.07,20240509,1400,16.93,20250305,3.01,Y,347770,500,115 억,,262334,N,N,3322,N,00,N 20250508,151100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1640,0,3,0.00,134589915,82496,139.05,1631,1649,1626,2130,1148,1640,1631.47,1.15,0,2398,1720,1680,1650,1610,1580,1665,1595,115,490,500,1080,1,1,22857042,375,-6.64,0.69,12,0.36,-247.00,2378.00,4100,20240509,-60.00,1400,20250305,17.14,2265,-27.59,20250117,1400,17.14,20250305,4100,-60.00,20240509,1400,17.14,20250305,3.01,Y,347770,500,115 억,,262334,N,N,0,N,00,N 20250508,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1639,-1,5,-0.06,118497084,72681,122.51,1631,1649,1626,2130,1148,1640,1630.37,1.15,0,1127,1720,1680,1650,1610,1580,1665,1595,115,490,500,1080,1,1,22857042,375,-6.64,0.69,12,0.32,-247.00,2378.00,4100,20240509,-60.02,1400,20250305,17.07,2265,-27.64,20250117,1400,17.07,20250305,4100,-60.02,20240509,1400,17.07,20250305,3.01,Y,347770,500,115 억,,262334,N,N,0,N,00,N diff --git a/347850/price/prices-20250501.csv b/347850/price/prices-20250501.csv index 9cb989a5ea64..65a975d6c08c 100644 --- a/347850/price/prices-20250501.csv +++ b/347850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161054,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,73400,-1900,5,-2.52,18301264200,247652,70.27,75000,75700,72100,97800,52800,75300,73899.11,0.00,0,14129,79166,77232,74566,72632,69966,78200,73600,54,22500,500,52710,100,1,10707301,7859,-26.00,11.06,12,2.31,-2823.00,6634.00,77600,20250507,-5.41,25100,20240627,192.43,77600,-5.41,20250507,40500,81.23,20250407,77600,-5.41,20250507,25100,192.43,20240627,5.63,Y,347850,500,53 억,,0,N,N,27092,N,00,N +20250509,151106,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,73400,-1900,5,-2.52,18012045700,243711,69.15,75000,75700,72100,97800,52800,75300,73907.39,0.00,0,13436,79166,77232,74566,72632,69966,78200,73600,54,22500,500,52710,100,1,10707301,7859,-26.00,11.06,12,2.28,-2823.00,6634.00,77600,20250507,-5.41,25100,20240627,192.43,77600,-5.41,20250507,40500,81.23,20250407,77600,-5.41,20250507,25100,192.43,20240627,5.63,Y,347850,500,53 억,,0,N,N,28772,N,00,N +20250509,141102,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,73500,-1800,5,-2.39,15016562550,202775,57.54,75000,75700,72100,97800,52800,75300,74055.28,0.00,0,1506,79166,77232,74566,72632,69966,78200,73600,54,22500,500,52710,100,1,10707301,7870,-26.04,11.08,12,1.89,-2823.00,6634.00,77600,20250507,-5.28,25100,20240627,192.83,77600,-5.28,20250507,40500,81.48,20250407,77600,-5.28,20250507,25100,192.83,20240627,5.63,Y,347850,500,53 억,,0,N,N,28772,N,00,N +20250509,131101,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,73100,-2200,5,-2.92,13731826750,185254,52.57,75000,75700,72100,97800,52800,75300,74124.31,0.00,0,-1948,79166,77232,74566,72632,69966,78200,73600,54,22500,500,52710,100,1,10707301,7827,-25.89,11.02,12,1.73,-2823.00,6634.00,77600,20250507,-5.80,25100,20240627,191.24,77600,-5.80,20250507,40500,80.49,20250407,77600,-5.80,20250507,25100,191.24,20240627,5.63,Y,347850,500,53 억,,0,N,N,28772,N,00,N +20250509,121103,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,73500,-1800,5,-2.39,12286000750,165536,46.97,75000,75700,72100,97800,52800,75300,74219.50,0.00,0,582,79166,77232,74566,72632,69966,78200,73600,54,22500,500,52710,100,1,10707301,7870,-26.04,11.08,12,1.55,-2823.00,6634.00,77600,20250507,-5.28,25100,20240627,192.83,77600,-5.28,20250507,40500,81.48,20250407,77600,-5.28,20250507,25100,192.83,20240627,5.63,Y,347850,500,53 억,,0,N,N,28772,N,00,N +20250509,111058,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,74300,-1000,5,-1.33,9980202400,134115,38.06,75000,75700,72100,97800,52800,75300,74415.25,0.00,0,6761,79166,77232,74566,72632,69966,78200,73600,54,22500,500,52710,100,1,10707301,7956,-26.32,11.20,12,1.25,-2823.00,6634.00,77600,20250507,-4.25,25100,20240627,196.02,77600,-4.25,20250507,40500,83.46,20250407,77600,-4.25,20250507,25100,196.02,20240627,5.63,Y,347850,500,53 억,,0,N,N,28772,N,00,N +20250509,101103,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,75200,-100,5,-0.13,7671646450,103182,29.28,75000,75700,72100,97800,52800,75300,74350.61,0.00,0,8311,79166,77232,74566,72632,69966,78200,73600,54,22500,500,52710,100,1,10707301,8052,-26.64,11.34,12,0.96,-2823.00,6634.00,77600,20250507,-3.09,25100,20240627,199.60,77600,-3.09,20250507,40500,85.68,20250407,77600,-3.09,20250507,25100,199.60,20240627,5.63,Y,347850,500,53 억,,0,N,N,28772,N,00,N +20250509,091106,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,75300,0,3,0.00,2203728450,29427,8.35,75000,75600,74200,97800,52800,75300,74887.95,0.00,0,3985,79166,77232,74566,72632,69966,78200,73600,54,22500,500,52710,100,1,10707301,8063,-26.67,11.35,12,0.27,-2823.00,6634.00,77600,20250507,-2.96,25100,20240627,200.00,77600,-2.96,20250507,40500,85.93,20250407,77600,-2.96,20250507,25100,200.00,20240627,5.63,Y,347850,500,53 억,,0,N,N,28772,N,00,N 20250508,161047,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,75300,3600,2,5.02,25986538650,352417,76.50,73600,76500,71900,93200,50200,71700,73737.80,0.00,0,-35377,80700,76200,73100,68600,65500,74650,67050,54,21500,500,50190,100,1,10707301,8063,-26.67,11.35,12,3.29,-2823.00,6634.00,77600,20250507,-2.96,25100,20240627,200.00,77600,-2.96,20250507,40500,85.93,20250407,77600,-2.96,20250507,25100,200.00,20240627,5.32,Y,347850,500,53 억,,0,N,N,28772,N,00,N 20250508,151100,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,75700,4000,2,5.58,24513332550,332899,72.26,73600,76500,71900,93200,50200,71700,73635.95,0.00,0,-29871,80700,76200,73100,68600,65500,74650,67050,54,21500,500,50190,100,1,10707301,8105,-26.82,11.41,12,3.11,-2823.00,6634.00,77600,20250507,-2.45,25100,20240627,201.59,77600,-2.45,20250507,40500,86.91,20250407,77600,-2.45,20250507,25100,201.59,20240627,5.32,Y,347850,500,53 억,,0,N,N,10898,N,00,N 20250508,141056,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,73100,1400,2,1.95,16322678100,223540,48.52,73600,74500,71900,93200,50200,71700,73019.05,0.00,0,-4571,80700,76200,73100,68600,65500,74650,67050,54,21500,500,50190,100,1,10707301,7827,-25.89,11.02,12,2.09,-2823.00,6634.00,77600,20250507,-5.80,25100,20240627,191.24,77600,-5.80,20250507,40500,80.49,20250407,77600,-5.80,20250507,25100,191.24,20240627,5.32,Y,347850,500,53 억,,0,N,N,10898,N,00,N diff --git a/347860/price/prices-20250501.csv b/347860/price/prices-20250501.csv index c87497fd1e6a..db2dbe2dedca 100644 --- a/347860/price/prices-20250501.csv +++ b/347860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1750,18,2,1.04,774570734,449358,61.70,1738,1760,1698,2250,1213,1732,1723.65,3.23,0,12972,1890,1810,1768,1688,1646,1790,1668,194,518,500,1170,1,1,38710961,677,-4.61,6.86,12,1.16,-380.00,255.00,3634,20240508,-51.84,1255,20250409,39.44,2300,-23.91,20250103,1255,39.44,20250409,4350,-59.77,20240510,1255,39.44,20250409,0.00,Y,347860,500,193 억,,1251594,N,N,2494,N,00,N +20250509,151106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1744,12,2,0.69,734148653,426175,58.52,1738,1760,1698,2250,1213,1732,1722.65,3.23,0,22945,1890,1810,1768,1688,1646,1790,1668,194,518,500,1170,1,1,38710961,675,-4.59,6.84,12,1.10,-380.00,255.00,3634,20240508,-52.01,1255,20250409,38.96,2300,-24.17,20250103,1255,38.96,20250409,4350,-59.91,20240510,1255,38.96,20250409,0.00,Y,347860,500,193 억,,1251594,N,N,15946,N,00,N +20250509,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1728,-4,5,-0.23,586373981,341369,46.87,1738,1760,1698,2250,1213,1732,1717.71,3.23,0,34244,1890,1810,1768,1688,1646,1790,1668,194,518,500,1170,1,1,38710961,669,-4.55,6.78,12,0.88,-380.00,255.00,3634,20240508,-52.45,1255,20250409,37.69,2300,-24.87,20250103,1255,37.69,20250409,4350,-60.28,20240510,1255,37.69,20250409,0.00,Y,347860,500,193 억,,1251594,N,N,15946,N,00,N +20250509,131101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1706,-26,5,-1.50,491655635,286199,39.30,1738,1760,1698,2250,1213,1732,1717.88,3.23,0,26463,1890,1810,1768,1688,1646,1790,1668,194,518,500,1170,1,1,38710961,660,-4.49,6.69,12,0.74,-380.00,255.00,3634,20240508,-53.05,1255,20250409,35.94,2300,-25.83,20250103,1255,35.94,20250409,4350,-60.78,20240510,1255,35.94,20250409,0.00,Y,347860,500,193 억,,1251594,N,N,15946,N,00,N +20250509,121104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1715,-17,5,-0.98,455641942,265080,36.40,1738,1760,1698,2250,1213,1732,1718.88,3.23,0,26180,1890,1810,1768,1688,1646,1790,1668,194,518,500,1170,1,1,38710961,664,-4.51,6.73,12,0.68,-380.00,255.00,3634,20240508,-52.81,1255,20250409,36.65,2300,-25.43,20250103,1255,36.65,20250409,4350,-60.57,20240510,1255,36.65,20250409,0.00,Y,347860,500,193 억,,1251594,N,N,15946,N,00,N +20250509,111058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1701,-31,5,-1.79,407732479,236921,32.53,1738,1760,1698,2250,1213,1732,1720.96,3.23,0,18892,1890,1810,1768,1688,1646,1790,1668,194,518,500,1170,1,1,38710961,658,-4.48,6.67,12,0.61,-380.00,255.00,3634,20240508,-53.19,1255,20250409,35.54,2300,-26.04,20250103,1255,35.54,20250409,4350,-60.90,20240510,1255,35.54,20250409,0.00,Y,347860,500,193 억,,1251594,N,N,15946,N,00,N +20250509,101103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1714,-18,5,-1.04,245698074,141926,19.49,1738,1760,1714,2250,1213,1732,1731.17,3.23,0,-18342,1890,1810,1768,1688,1646,1790,1668,194,518,500,1170,1,1,38710961,664,-4.51,6.72,12,0.37,-380.00,255.00,3634,20240508,-52.83,1255,20250409,36.57,2300,-25.48,20250103,1255,36.57,20250409,4350,-60.60,20240510,1255,36.57,20250409,0.00,Y,347860,500,193 억,,1251594,N,N,15946,N,00,N +20250509,091107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1746,14,2,0.81,75389504,43326,5.95,1738,1760,1730,2250,1213,1732,1740.05,3.23,0,-12233,1890,1810,1768,1688,1646,1790,1668,194,518,500,1170,1,1,38710961,676,-4.59,6.85,12,0.11,-380.00,255.00,3634,20240508,-51.95,1255,20250409,39.12,2300,-24.09,20250103,1255,39.12,20250409,4350,-59.86,20240510,1255,39.12,20250409,0.00,Y,347860,500,193 억,,1251594,N,N,15946,N,00,N 20250508,161047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1732,-96,5,-5.25,1273952322,723852,57.22,1828,1848,1726,2375,1280,1828,1760.01,3.60,0,-215614,1970,1899,1806,1735,1642,1852,1688,194,547,500,1240,1,1,38710961,670,-4.56,6.79,12,1.87,-380.00,255.00,3634,20240508,-52.34,1255,20250409,38.01,2300,-24.70,20250103,1255,38.01,20250409,4405,-60.68,20240508,1255,38.01,20250409,0.00,Y,347860,500,193 억,,1393505,N,N,15946,N,00,N 20250508,151100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1732,-96,5,-5.25,1234613963,701139,55.42,1828,1848,1726,2375,1280,1828,1760.87,3.60,0,-212652,1970,1899,1806,1735,1642,1852,1688,194,547,500,1240,1,1,38710961,670,-4.56,6.79,12,1.81,-380.00,255.00,3634,20240508,-52.34,1255,20250409,38.01,2300,-24.70,20250103,1255,38.01,20250409,4405,-60.68,20240508,1255,38.01,20250409,0.00,Y,347860,500,193 억,,1393505,N,N,29657,N,00,N 20250508,141056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1745,-83,5,-4.54,1012825863,574296,45.40,1828,1848,1726,2375,1280,1828,1763.60,3.60,0,-204374,1970,1899,1806,1735,1642,1852,1688,194,547,500,1240,1,1,38710961,676,-4.59,6.84,12,1.48,-380.00,255.00,3634,20240508,-51.98,1255,20250409,39.04,2300,-24.13,20250103,1255,39.04,20250409,4405,-60.39,20240508,1255,39.04,20250409,0.00,Y,347860,500,193 억,,1393505,N,N,29657,N,00,N diff --git a/347890/price/prices-20250501.csv b/347890/price/prices-20250501.csv index a068407263ea..dbf7bbe345a5 100644 --- a/347890/price/prices-20250501.csv +++ b/347890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,-40,5,-0.72,31358955,5703,122.17,5540,5540,5450,7200,3880,5540,5498.68,0.23,0,267,5620,5580,5520,5480,5420,5600,5500,17,1660,100,3870,10,1,16913204,930,14.55,1.19,12,0.03,378.00,4610.00,7440,20240724,-26.08,4805,20241209,14.46,5980,-8.03,20250219,5010,9.78,20250407,7440,-26.08,20240724,4805,14.46,20241209,0.67,Y,347890,100,16 억,,38964,N,N,43,N,00,N +20250509,151107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,-40,5,-0.72,25916315,4713,100.96,5540,5540,5450,7200,3880,5540,5498.90,0.23,0,90,5620,5580,5520,5480,5420,5600,5500,17,1660,100,3870,10,1,16913204,930,14.55,1.19,12,0.03,378.00,4610.00,7440,20240724,-26.08,4805,20241209,14.46,5980,-8.03,20250219,5010,9.78,20250407,7440,-26.08,20240724,4805,14.46,20241209,0.67,Y,347890,100,16 억,,38964,N,N,568,N,00,N +20250509,141102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,-40,5,-0.72,23936315,4353,93.25,5540,5540,5450,7200,3880,5540,5498.81,0.23,0,88,5620,5580,5520,5480,5420,5600,5500,17,1660,100,3870,10,1,16913204,930,14.55,1.19,12,0.03,378.00,4610.00,7440,20240724,-26.08,4805,20241209,14.46,5980,-8.03,20250219,5010,9.78,20250407,7440,-26.08,20240724,4805,14.46,20241209,0.67,Y,347890,100,16 억,,38964,N,N,568,N,00,N +20250509,131101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,-40,5,-0.72,6033825,1098,23.52,5540,5540,5450,7200,3880,5540,5495.29,0.23,0,59,5620,5580,5520,5480,5420,5600,5500,17,1660,100,3870,10,1,16913204,930,14.55,1.19,12,0.01,378.00,4610.00,7440,20240724,-26.08,4805,20241209,14.46,5980,-8.03,20250219,5010,9.78,20250407,7440,-26.08,20240724,4805,14.46,20241209,0.67,Y,347890,100,16 억,,38964,N,N,568,N,00,N +20250509,121104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,-40,5,-0.72,5808325,1057,22.64,5540,5540,5450,7200,3880,5540,5495.10,0.23,0,59,5620,5580,5520,5480,5420,5600,5500,17,1660,100,3870,10,1,16913204,930,14.55,1.19,12,0.01,378.00,4610.00,7440,20240724,-26.08,4805,20241209,14.46,5980,-8.03,20250219,5010,9.78,20250407,7440,-26.08,20240724,4805,14.46,20241209,0.67,Y,347890,100,16 억,,38964,N,N,568,N,00,N +20250509,111058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,-40,5,-0.72,5192335,945,20.24,5540,5540,5450,7200,3880,5540,5494.53,0.23,0,59,5620,5580,5520,5480,5420,5600,5500,17,1660,100,3870,10,1,16913204,930,14.55,1.19,12,0.01,378.00,4610.00,7440,20240724,-26.08,4805,20241209,14.46,5980,-8.03,20250219,5010,9.78,20250407,7440,-26.08,20240724,4805,14.46,20241209,0.67,Y,347890,100,16 억,,38964,N,N,568,N,00,N +20250509,101103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,-20,5,-0.36,4630825,843,18.06,5540,5540,5450,7200,3880,5540,5493.27,0.23,0,7,5620,5580,5520,5480,5420,5600,5500,17,1660,100,3870,10,1,16913204,934,14.60,1.20,12,0.00,378.00,4610.00,7440,20240724,-25.81,4805,20241209,14.88,5980,-7.69,20250219,5010,10.18,20250407,7440,-25.81,20240724,4805,14.88,20241209,0.67,Y,347890,100,16 억,,38964,N,N,568,N,00,N +20250509,091107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,0,3,0.00,503480,91,1.95,5540,5540,5500,7200,3880,5540,5532.75,0.23,0,-67,5620,5580,5520,5480,5420,5600,5500,17,1660,100,3870,10,1,16913204,937,14.66,1.20,12,0.00,378.00,4610.00,7440,20240724,-25.54,4805,20241209,15.30,5980,-7.36,20250219,5010,10.58,20250407,7440,-25.54,20240724,4805,15.30,20241209,0.67,Y,347890,100,16 억,,38964,N,N,568,N,00,N 20250508,161047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,-20,5,-0.36,25728930,4668,140.31,5460,5560,5460,7220,3900,5560,5511.77,0.24,0,-195,5666,5612,5536,5482,5406,5640,5510,17,1660,100,3890,10,1,16913204,937,14.66,1.20,12,0.03,378.00,4610.00,7440,20240724,-25.54,4805,20241209,15.30,5980,-7.36,20250219,5010,10.58,20250407,7440,-25.54,20240724,4805,15.30,20241209,0.67,Y,347890,100,16 억,,39844,N,N,568,N,00,N 20250508,151100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,-30,5,-0.54,24726790,4487,134.87,5460,5560,5460,7220,3900,5560,5510.76,0.24,0,-264,5666,5612,5536,5482,5406,5640,5510,17,1660,100,3890,10,1,16913204,935,14.63,1.20,12,0.03,378.00,4610.00,7440,20240724,-25.67,4805,20241209,15.09,5980,-7.53,20250219,5010,10.38,20250407,7440,-25.67,20240724,4805,15.09,20241209,0.67,Y,347890,100,16 억,,39844,N,N,0,N,00,N 20250508,141056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,-20,5,-0.36,16767700,3045,91.52,5460,5560,5460,7220,3900,5560,5506.63,0.24,0,-309,5666,5612,5536,5482,5406,5640,5510,17,1660,100,3890,10,1,16913204,937,14.66,1.20,12,0.02,378.00,4610.00,7440,20240724,-25.54,4805,20241209,15.30,5980,-7.36,20250219,5010,10.58,20250407,7440,-25.54,20240724,4805,15.30,20241209,0.67,Y,347890,100,16 억,,39844,N,N,0,N,00,N diff --git a/348030/price/prices-20250501.csv b/348030/price/prices-20250501.csv index 576037088d4f..996aae4fa67c 100644 --- a/348030/price/prices-20250501.csv +++ b/348030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,45,2,0.94,58288912,12014,101.73,4810,4920,4755,6250,3370,4810,4837.72,0.40,0,-115,4936,4872,4786,4722,4636,4905,4755,10,1440,100,3270,5,1,9603800,466,-3.91,0.80,12,0.13,-1241.00,6075.00,8650,20240509,-43.87,3800,20250401,27.76,5300,-8.40,20250107,3800,27.76,20250401,8650,-43.87,20240509,3800,27.76,20250401,0.65,Y,348030,100,9 억,,38498,N,N,51,N,00,N +20250509,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,50,2,1.04,10428487,2156,18.26,4810,4920,4755,6250,3370,4810,4836.96,0.40,0,-86,4936,4872,4786,4722,4636,4905,4755,10,1440,100,3270,5,1,9603800,467,-3.92,0.80,12,0.02,-1241.00,6075.00,8650,20240509,-43.82,3800,20250401,27.89,5300,-8.30,20250107,3800,27.89,20250401,8650,-43.82,20240509,3800,27.89,20250401,0.65,Y,348030,100,9 억,,38498,N,N,0,N,00,N +20250509,141103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,50,2,1.04,10428487,2156,18.26,4810,4920,4755,6250,3370,4810,4836.96,0.40,0,-86,4936,4872,4786,4722,4636,4905,4755,10,1440,100,3270,5,1,9603800,467,-3.92,0.80,12,0.02,-1241.00,6075.00,8650,20240509,-43.82,3800,20250401,27.89,5300,-8.30,20250107,3800,27.89,20250401,8650,-43.82,20240509,3800,27.89,20250401,0.65,Y,348030,100,9 억,,38498,N,N,0,N,00,N +20250509,131102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,50,2,1.04,10233997,2116,17.92,4810,4920,4755,6250,3370,4810,4836.48,0.40,0,-68,4936,4872,4786,4722,4636,4905,4755,10,1440,100,3270,5,1,9603800,467,-3.92,0.80,12,0.02,-1241.00,6075.00,8650,20240509,-43.82,3800,20250401,27.89,5300,-8.30,20250107,3800,27.89,20250401,8650,-43.82,20240509,3800,27.89,20250401,0.65,Y,348030,100,9 억,,38498,N,N,0,N,00,N +20250509,121104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4762,-48,5,-1.00,3784307,781,6.61,4810,4920,4755,6250,3370,4810,4845.46,0.40,0,22,4936,4872,4786,4722,4636,4905,4755,10,1440,100,3270,5,1,9603800,457,-3.84,0.78,12,0.01,-1241.00,6075.00,8650,20240509,-44.95,3800,20250401,25.32,5300,-10.15,20250107,3800,25.32,20250401,8650,-44.95,20240509,3800,25.32,20250401,0.65,Y,348030,100,9 억,,38498,N,N,0,N,00,N +20250509,111058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,20,2,0.42,3169625,652,5.52,4810,4920,4755,6250,3370,4810,4861.39,0.40,0,-34,4936,4872,4786,4722,4636,4905,4755,10,1440,100,3270,5,1,9603800,464,-3.89,0.80,12,0.01,-1241.00,6075.00,8650,20240509,-44.16,3800,20250401,27.11,5300,-8.87,20250107,3800,27.11,20250401,8650,-44.16,20240509,3800,27.11,20250401,0.65,Y,348030,100,9 억,,38498,N,N,0,N,00,N +20250509,101104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,40,2,0.83,3159965,650,5.50,4810,4920,4755,6250,3370,4810,4861.48,0.40,0,-32,4936,4872,4786,4722,4636,4905,4755,10,1440,100,3270,5,1,9603800,466,-3.91,0.80,12,0.01,-1241.00,6075.00,8650,20240509,-43.93,3800,20250401,27.63,5300,-8.49,20250107,3800,27.63,20250401,8650,-43.93,20240509,3800,27.63,20250401,0.65,Y,348030,100,9 억,,38498,N,N,0,N,00,N +20250509,091107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4810,0,3,0.00,24050,5,0.04,4810,4810,4810,6250,3370,4810,4810.00,0.40,0,0,4936,4872,4786,4722,4636,4905,4755,10,1440,100,3270,5,1,9603800,462,-3.88,0.79,12,0.00,-1241.00,6075.00,8650,20240509,-44.39,3800,20250401,26.58,5300,-9.25,20250107,3800,26.58,20250401,8650,-44.39,20240509,3800,26.58,20250401,0.65,Y,348030,100,9 억,,38498,N,N,0,N,00,N 20250508,161048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4810,85,2,1.80,57117172,11810,195.98,4720,4850,4700,6140,3310,4725,4836.34,0.41,0,50,4928,4826,4713,4611,4498,4770,4555,10,1415,100,3210,5,1,9603800,462,-3.88,0.79,12,0.12,-1241.00,6075.00,8650,20240509,-44.39,3800,20250401,26.58,5300,-9.25,20250107,3800,26.58,20250401,8650,-44.39,20240509,3800,26.58,20250401,0.67,Y,348030,100,9 억,,39076,N,N,0,N,00,N 20250508,151101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4815,90,2,1.90,57064227,11799,195.80,4720,4850,4700,6140,3310,4725,4836.36,0.41,0,41,4928,4826,4713,4611,4498,4770,4555,10,1415,100,3210,5,1,9603800,462,-3.88,0.79,12,0.12,-1241.00,6075.00,8650,20240509,-44.34,3800,20250401,26.71,5300,-9.15,20250107,3800,26.71,20250401,8650,-44.34,20240509,3800,26.71,20250401,0.67,Y,348030,100,9 억,,39076,N,N,0,N,00,N 20250508,141057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4820,95,2,2.01,56675195,11718,194.46,4720,4850,4700,6140,3310,4725,4836.59,0.41,0,18,4928,4826,4713,4611,4498,4770,4555,10,1415,100,3210,5,1,9603800,463,-3.88,0.79,12,0.12,-1241.00,6075.00,8650,20240509,-44.28,3800,20250401,26.84,5300,-9.06,20250107,3800,26.84,20250401,8650,-44.28,20240509,3800,26.84,20250401,0.67,Y,348030,100,9 억,,39076,N,N,0,N,00,N diff --git a/348080/price/prices-20250501.csv b/348080/price/prices-20250501.csv index 6215106e715c..23dd4cab0489 100644 --- a/348080/price/prices-20250501.csv +++ b/348080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161055,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,1700,-211,5,-11.04,14522154777,7898759,48.28,1965,2095,1600,2480,1338,1911,1838.58,3.66,0,-38002,2213,2061,1841,1689,1469,2138,1766,369,569,500,0,1,1,73862864,1256,-2.89,4.82,12,10.69,-589.00,353.00,2095,20250509,-18.85,516,20250324,229.46,2095,-18.85,20250509,516,229.46,20250324,2095,-18.85,20250509,516,229.46,20250324,0.00,Y,348080,500,369 억,,2705610,N,N,11117,N,02,N +20250509,151107,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,1642,-269,5,-14.08,14015901050,7599200,46.45,1965,2095,1600,2480,1338,1911,1844.35,3.66,0,-10715,2213,2061,1841,1689,1469,2138,1766,369,569,500,0,1,1,73862864,1213,-2.79,4.65,12,10.29,-589.00,353.00,2095,20250509,-21.62,516,20250324,218.22,2095,-21.62,20250509,516,218.22,20250324,2095,-21.62,20250509,516,218.22,20250324,0.00,Y,348080,500,369 억,,2705610,N,N,3315,N,02,N +20250509,141103,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,1706,-205,5,-10.73,11872395172,6307671,38.55,1965,2095,1706,2480,1338,1911,1882.19,3.66,0,-68081,2213,2061,1841,1689,1469,2138,1766,369,569,500,0,1,1,73862864,1260,-2.90,4.83,12,8.54,-589.00,353.00,2095,20250509,-18.57,516,20250324,230.62,2095,-18.57,20250509,516,230.62,20250324,2095,-18.57,20250509,516,230.62,20250324,0.00,Y,348080,500,369 억,,2705610,N,N,3315,N,02,N +20250509,131102,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,1773,-138,5,-7.22,11157969267,5900335,36.06,1965,2095,1745,2480,1338,1911,1891.06,3.66,0,-70616,2213,2061,1841,1689,1469,2138,1766,369,569,500,0,1,1,73862864,1310,-3.01,5.02,12,7.99,-589.00,353.00,2095,20250509,-15.37,516,20250324,243.60,2095,-15.37,20250509,516,243.60,20250324,2095,-15.37,20250509,516,243.60,20250324,0.00,Y,348080,500,369 억,,2705610,N,N,3315,N,02,N +20250509,121104,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,1777,-134,5,-7.01,10287421144,5410552,33.07,1965,2095,1754,2480,1338,1911,1901.35,3.66,0,-69356,2213,2061,1841,1689,1469,2138,1766,369,569,500,0,1,1,73862864,1313,-3.02,5.03,12,7.33,-589.00,353.00,2095,20250509,-15.18,516,20250324,244.38,2095,-15.18,20250509,516,244.38,20250324,2095,-15.18,20250509,516,244.38,20250324,0.00,Y,348080,500,369 억,,2705610,N,N,3315,N,02,N +20250509,111059,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,1797,-114,5,-5.97,9629434092,5041742,30.82,1965,2095,1762,2480,1338,1911,1909.94,3.66,0,-45589,2213,2061,1841,1689,1469,2138,1766,369,569,500,0,1,1,73862864,1327,-3.05,5.09,12,6.83,-589.00,353.00,2095,20250509,-14.22,516,20250324,248.26,2095,-14.22,20250509,516,248.26,20250324,2095,-14.22,20250509,516,248.26,20250324,0.00,Y,348080,500,369 억,,2705610,N,N,3315,N,02,N +20250509,101104,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,1807,-104,5,-5.44,8498128721,4410231,26.96,1965,2095,1762,2480,1338,1911,1926.93,3.66,0,-23755,2213,2061,1841,1689,1469,2138,1766,369,569,500,0,1,1,73862864,1335,-3.07,5.12,12,5.97,-589.00,353.00,2095,20250509,-13.75,516,20250324,250.19,2095,-13.75,20250509,516,250.19,20250324,2095,-13.75,20250509,516,250.19,20250324,0.00,Y,348080,500,369 억,,2705610,N,N,3315,N,02,N +20250509,091108,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,1939,28,2,1.47,4315645657,2158675,13.19,1965,2095,1900,2480,1338,1911,1999.42,3.66,0,-39013,2213,2061,1841,1689,1469,2138,1766,369,569,500,0,1,1,73862864,1432,-3.29,5.49,12,2.92,-589.00,353.00,2095,20250509,-7.45,516,20250324,275.78,2095,-7.45,20250509,516,275.78,20250324,2095,-7.45,20250509,516,275.78,20250324,0.00,Y,348080,500,369 억,,2705610,N,N,3315,N,02,N 20250508,161048,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,1911,331,2,20.95,30476017590,16244258,122.51,1621,1993,1621,2050,1106,1580,1876.15,3.71,0,-23415,2008,1794,1600,1386,1192,1901,1493,369,470,500,0,1,1,73862864,1412,-3.24,5.41,12,21.99,-589.00,353.00,1993,20250508,-4.11,516,20250324,270.35,1993,-4.11,20250508,516,270.35,20250324,1993,-4.11,20250508,516,270.35,20250324,0.00,Y,348080,500,369 억,,2739565,N,N,3315,N,02,N 20250508,151101,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,1920,340,2,21.52,29789273313,15885802,119.80,1621,1993,1621,2050,1106,1580,1875.30,3.71,0,-28275,2008,1794,1600,1386,1192,1901,1493,369,470,500,0,1,1,73862864,1418,-3.26,5.44,12,21.51,-589.00,353.00,1993,20250508,-3.66,516,20250324,272.09,1993,-3.66,20250508,516,272.09,20250324,1993,-3.66,20250508,516,272.09,20250324,0.00,Y,348080,500,369 억,,2739565,N,N,16883,N,02,N 20250508,141057,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,1957,377,2,23.86,28093456277,15005356,113.16,1621,1993,1621,2050,1106,1580,1872.32,3.71,0,42225,2008,1794,1600,1386,1192,1901,1493,369,470,500,0,1,1,73862864,1445,-3.32,5.54,12,20.32,-589.00,353.00,1993,20250508,-1.81,516,20250324,279.26,1993,-1.81,20250508,516,279.26,20250324,1993,-1.81,20250508,516,279.26,20250324,0.00,Y,348080,500,369 억,,2739565,N,N,16883,N,02,N diff --git a/348150/price/prices-20250501.csv b/348150/price/prices-20250501.csv index 0b7d4309ed93..a0c75042c118 100644 --- a/348150/price/prices-20250501.csv +++ b/348150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4875,-135,5,-2.69,272839690,55242,236.95,5140,5140,4850,6510,3510,5010,4938.99,1.95,0,-20467,5110,5060,4970,4920,4830,5085,4945,97,1500,500,3500,5,1,19418889,947,-17.92,2.52,12,0.28,-272.00,1938.00,8920,20240709,-45.35,3730,20250407,30.70,6470,-24.65,20250409,3730,30.70,20250407,8920,-45.35,20240709,3730,30.70,20250407,1.92,Y,348150,500,97 억,,377835,N,N,9063,N,00,N +20250509,151107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4890,-120,5,-2.40,265944915,53828,230.88,5140,5140,4850,6510,3510,5010,4940.64,1.95,0,-20586,5110,5060,4970,4920,4830,5085,4945,97,1500,500,3500,5,1,19418889,950,-17.98,2.52,12,0.28,-272.00,1938.00,8920,20240709,-45.18,3730,20250407,31.10,6470,-24.42,20250409,3730,31.10,20250407,8920,-45.18,20240709,3730,31.10,20250407,1.92,Y,348150,500,97 억,,377835,N,N,845,N,00,N +20250509,141103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4885,-125,5,-2.50,234969625,47476,203.64,5140,5140,4850,6510,3510,5010,4949.23,1.95,0,-24432,5110,5060,4970,4920,4830,5085,4945,97,1500,500,3500,5,1,19418889,949,-17.96,2.52,12,0.24,-272.00,1938.00,8920,20240709,-45.24,3730,20250407,30.97,6470,-24.50,20250409,3730,30.97,20250407,8920,-45.24,20240709,3730,30.97,20250407,1.92,Y,348150,500,97 억,,377835,N,N,845,N,00,N +20250509,131102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4865,-145,5,-2.89,210075545,42369,181.73,5140,5140,4865,6510,3510,5010,4958.24,1.95,0,-23322,5110,5060,4970,4920,4830,5085,4945,97,1500,500,3500,5,1,19418889,945,-17.89,2.51,12,0.22,-272.00,1938.00,8920,20240709,-45.46,3730,20250407,30.43,6470,-24.81,20250409,3730,30.43,20250407,8920,-45.46,20240709,3730,30.43,20250407,1.92,Y,348150,500,97 억,,377835,N,N,845,N,00,N +20250509,121105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4910,-100,5,-2.00,180767635,36373,156.01,5140,5140,4910,6510,3510,5010,4969.83,1.95,0,-22957,5110,5060,4970,4920,4830,5085,4945,97,1500,500,3500,5,1,19418889,953,-18.05,2.53,12,0.19,-272.00,1938.00,8920,20240709,-44.96,3730,20250407,31.64,6470,-24.11,20250409,3730,31.64,20250407,8920,-44.96,20240709,3730,31.64,20250407,1.92,Y,348150,500,97 억,,377835,N,N,845,N,00,N +20250509,111059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4930,-80,5,-1.60,162028270,32562,139.67,5140,5140,4925,6510,3510,5010,4975.99,1.95,0,-21271,5110,5060,4970,4920,4830,5085,4945,97,1500,500,3500,5,1,19418889,957,-18.12,2.54,12,0.17,-272.00,1938.00,8920,20240709,-44.73,3730,20250407,32.17,6470,-23.80,20250409,3730,32.17,20250407,8920,-44.73,20240709,3730,32.17,20250407,1.92,Y,348150,500,97 억,,377835,N,N,845,N,00,N +20250509,101104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4945,-65,5,-1.30,112351815,22514,96.57,5140,5140,4930,6510,3510,5010,4990.31,1.95,0,-14578,5110,5060,4970,4920,4830,5085,4945,97,1500,500,3500,5,1,19418889,960,-18.18,2.55,12,0.12,-272.00,1938.00,8920,20240709,-44.56,3730,20250407,32.57,6470,-23.57,20250409,3730,32.57,20250407,8920,-44.56,20240709,3730,32.57,20250407,1.92,Y,348150,500,97 억,,377835,N,N,845,N,00,N +20250509,091108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5000,-10,5,-0.20,33019360,6582,28.23,5140,5140,5000,6510,3510,5010,5016.62,1.95,0,-5490,5110,5060,4970,4920,4830,5085,4945,97,1500,500,3500,10,1,19418889,971,-18.38,2.58,12,0.03,-272.00,1938.00,8920,20240709,-43.95,3730,20250407,34.05,6470,-22.72,20250409,3730,34.05,20250407,8920,-43.95,20240709,3730,34.05,20250407,1.92,Y,348150,500,97 억,,377835,N,N,845,N,00,N 20250508,161048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5010,125,2,2.56,116050415,23314,52.75,4880,5020,4880,6350,3420,4885,4977.60,2.03,0,6476,5101,4992,4931,4822,4761,4962,4792,97,1465,500,3410,10,1,19418889,973,-18.42,2.59,12,0.12,-272.00,1938.00,8920,20240709,-43.83,3730,20250407,34.32,6470,-22.57,20250409,3730,34.32,20250407,8920,-43.83,20240709,3730,34.32,20250407,2.02,Y,348150,500,97 억,,394237,N,N,845,N,00,N 20250508,151101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5000,115,2,2.35,106860920,21476,48.59,4880,5020,4880,6350,3420,4885,4975.83,2.03,0,5285,5101,4992,4931,4822,4761,4962,4792,97,1465,500,3410,10,1,19418889,971,-18.38,2.58,12,0.11,-272.00,1938.00,8920,20240709,-43.95,3730,20250407,34.05,6470,-22.72,20250409,3730,34.05,20250407,8920,-43.95,20240709,3730,34.05,20250407,2.02,Y,348150,500,97 억,,394237,N,N,9587,N,00,N 20250508,141057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4985,100,2,2.05,99402300,19980,45.21,4880,5020,4880,6350,3420,4885,4975.09,2.03,0,5006,5101,4992,4931,4822,4761,4962,4792,97,1465,500,3410,5,1,19418889,968,-18.33,2.57,12,0.10,-272.00,1938.00,8920,20240709,-44.11,3730,20250407,33.65,6470,-22.95,20250409,3730,33.65,20250407,8920,-44.11,20240709,3730,33.65,20250407,2.02,Y,348150,500,97 억,,394237,N,N,9587,N,00,N diff --git a/348210/price/prices-20250501.csv b/348210/price/prices-20250501.csv index d5a322a214aa..8ace4671d057 100644 --- a/348210/price/prices-20250501.csv +++ b/348210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161056,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55200,-900,5,-1.60,3568498050,65299,117.85,55700,56000,54100,72900,39300,56100,54648.58,14.16,0,-10296,57366,56732,55866,55232,54366,57050,55550,52,16800,500,40390,100,1,10477005,5783,14.89,3.44,12,0.62,3708.00,16043.00,77500,20240621,-28.77,40350,20240909,36.80,64400,-14.29,20250123,48350,14.17,20250304,77500,-28.77,20240621,40350,36.80,20240909,3.22,Y,348210,500,52 억,,1483655,N,N,15950,N,00,N +20250509,151108,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54700,-1400,5,-2.50,3247251150,59466,107.32,55700,56000,54100,72900,39300,56100,54606.85,14.16,0,-8265,57366,56732,55866,55232,54366,57050,55550,52,16800,500,40390,100,1,10477005,5731,14.75,3.41,12,0.57,3708.00,16043.00,77500,20240621,-29.42,40350,20240909,35.56,64400,-15.06,20250123,48350,13.13,20250304,77500,-29.42,20240621,40350,35.56,20240909,3.22,Y,348210,500,52 억,,1483655,N,N,18539,N,00,N +20250509,141103,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54400,-1700,5,-3.03,2310776550,42382,76.49,55700,56000,54100,72900,39300,56100,54522.59,14.16,0,-8816,57366,56732,55866,55232,54366,57050,55550,52,16800,500,40390,100,1,10477005,5699,14.67,3.39,12,0.40,3708.00,16043.00,77500,20240621,-29.81,40350,20240909,34.82,64400,-15.53,20250123,48350,12.51,20250304,77500,-29.81,20240621,40350,34.82,20240909,3.22,Y,348210,500,52 억,,1483655,N,N,18539,N,00,N +20250509,131102,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54400,-1700,5,-3.03,1808108850,33138,59.81,55700,56000,54100,72900,39300,56100,54563.00,14.16,0,-7664,57366,56732,55866,55232,54366,57050,55550,52,16800,500,40390,100,1,10477005,5699,14.67,3.39,12,0.32,3708.00,16043.00,77500,20240621,-29.81,40350,20240909,34.82,64400,-15.53,20250123,48350,12.51,20250304,77500,-29.81,20240621,40350,34.82,20240909,3.22,Y,348210,500,52 억,,1483655,N,N,18539,N,00,N +20250509,121105,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54500,-1600,5,-2.85,1081281350,19764,35.67,55700,56000,54300,72900,39300,56100,54709.64,14.16,0,-4796,57366,56732,55866,55232,54366,57050,55550,52,16800,500,40390,100,1,10477005,5710,14.70,3.40,12,0.19,3708.00,16043.00,77500,20240621,-29.68,40350,20240909,35.07,64400,-15.37,20250123,48350,12.72,20250304,77500,-29.68,20240621,40350,35.07,20240909,3.22,Y,348210,500,52 억,,1483655,N,N,18539,N,00,N +20250509,111059,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54500,-1600,5,-2.85,840049650,15335,27.68,55700,56000,54300,72900,39300,56100,54779.89,14.16,0,-4592,57366,56732,55866,55232,54366,57050,55550,52,16800,500,40390,100,1,10477005,5710,14.70,3.40,12,0.15,3708.00,16043.00,77500,20240621,-29.68,40350,20240909,35.07,64400,-15.37,20250123,48350,12.72,20250304,77500,-29.68,20240621,40350,35.07,20240909,3.22,Y,348210,500,52 억,,1483655,N,N,18539,N,00,N +20250509,101104,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54300,-1800,5,-3.21,510865200,9291,16.77,55700,56000,54300,72900,39300,56100,54984.95,14.16,0,-2894,57366,56732,55866,55232,54366,57050,55550,52,16800,500,40390,100,1,10477005,5689,14.64,3.38,12,0.09,3708.00,16043.00,77500,20240621,-29.94,40350,20240909,34.57,64400,-15.68,20250123,48350,12.31,20250304,77500,-29.94,20240621,40350,34.57,20240909,3.22,Y,348210,500,52 억,,1483655,N,N,18539,N,00,N +20250509,091108,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55800,-300,5,-0.53,121001600,2175,3.93,55700,56000,55300,72900,39300,56100,55632.92,14.16,0,179,57366,56732,55866,55232,54366,57050,55550,52,16800,500,40390,100,1,10477005,5846,15.05,3.48,12,0.02,3708.00,16043.00,77500,20240621,-28.00,40350,20240909,38.29,64400,-13.35,20250123,48350,15.41,20250304,77500,-28.00,20240621,40350,38.29,20240909,3.22,Y,348210,500,52 억,,1483655,N,N,18539,N,00,N 20250508,161048,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56100,600,2,1.08,3086249300,55408,133.48,55800,56500,55000,72100,38900,55500,55700.43,14.18,0,-7964,56566,56032,54966,54432,53366,56300,54700,52,16600,500,39960,100,1,10477005,5878,15.13,3.50,12,0.53,3708.00,16043.00,77500,20240621,-27.61,40350,20240909,39.03,64400,-12.89,20250123,48350,16.03,20250304,77500,-27.61,20240621,40350,39.03,20240909,3.25,Y,348210,500,52 억,,1485551,N,N,18539,N,00,N 20250508,151101,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55500,0,3,0.00,2405579750,43248,104.19,55800,56500,55000,72100,38900,55500,55622.91,14.18,0,-3743,56566,56032,54966,54432,53366,56300,54700,52,16600,500,39960,100,1,10477005,5815,14.97,3.46,12,0.41,3708.00,16043.00,77500,20240621,-28.39,40350,20240909,37.55,64400,-13.82,20250123,48350,14.79,20250304,77500,-28.39,20240621,40350,37.55,20240909,3.25,Y,348210,500,52 억,,1485551,N,N,6455,N,00,N 20250508,141057,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55300,-200,5,-0.36,1566620450,28109,67.72,55800,56500,55000,72100,38900,55500,55733.77,14.18,0,139,56566,56032,54966,54432,53366,56300,54700,52,16600,500,39960,100,1,10477005,5794,14.91,3.45,12,0.27,3708.00,16043.00,77500,20240621,-28.65,40350,20240909,37.05,64400,-14.13,20250123,48350,14.37,20250304,77500,-28.65,20240621,40350,37.05,20240909,3.25,Y,348210,500,52 억,,1485551,N,N,6455,N,00,N diff --git a/348340/price/prices-20250501.csv b/348340/price/prices-20250501.csv index f30c42875f8d..74345ecc4167 100644 --- a/348340/price/prices-20250501.csv +++ b/348340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24900,-950,5,-3.68,1219751575,48805,151.23,26300,26300,24600,33600,18100,25850,24992.35,1.06,0,-25242,26283,26066,25733,25516,25183,26175,25625,57,7750,500,18610,50,1,11337587,2823,-15.67,24.29,12,0.43,-1589.00,1025.00,36900,20250210,-32.52,18030,20241115,38.10,36900,-32.52,20250210,21100,18.01,20250409,36900,-32.52,20250210,18030,38.10,20241115,0.07,Y,348340,500,56 억,,120065,N,N,9563,N,00,N +20250509,151108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24850,-1000,5,-3.87,1152104175,46088,142.82,26300,26300,24600,33600,18100,25850,24997.92,1.06,0,-25079,26283,26066,25733,25516,25183,26175,25625,57,7750,500,18610,50,1,11337587,2817,-15.64,24.24,12,0.41,-1589.00,1025.00,36900,20250210,-32.66,18030,20241115,37.83,36900,-32.66,20250210,21100,17.77,20250409,36900,-32.66,20250210,18030,37.83,20241115,0.07,Y,348340,500,56 억,,120065,N,N,6195,N,00,N +20250509,141104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24750,-1100,5,-4.26,1101616825,44055,136.52,26300,26300,24600,33600,18100,25850,25005.49,1.06,0,-24786,26283,26066,25733,25516,25183,26175,25625,57,7750,500,18610,50,1,11337587,2806,-15.58,24.15,12,0.39,-1589.00,1025.00,36900,20250210,-32.93,18030,20241115,37.27,36900,-32.93,20250210,21100,17.30,20250409,36900,-32.93,20250210,18030,37.27,20241115,0.07,Y,348340,500,56 억,,120065,N,N,6195,N,00,N +20250509,131103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24700,-1150,5,-4.45,985779650,39367,121.99,26300,26300,24700,33600,18100,25850,25040.76,1.06,0,-23342,26283,26066,25733,25516,25183,26175,25625,57,7750,500,18610,50,1,11337587,2800,-15.54,24.10,12,0.35,-1589.00,1025.00,36900,20250210,-33.06,18030,20241115,36.99,36900,-33.06,20250210,21100,17.06,20250409,36900,-33.06,20250210,18030,36.99,20241115,0.07,Y,348340,500,56 억,,120065,N,N,6195,N,00,N +20250509,121105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24750,-1100,5,-4.26,868412750,34618,107.27,26300,26300,24700,33600,18100,25850,25085.58,1.06,0,-20937,26283,26066,25733,25516,25183,26175,25625,57,7750,500,18610,50,1,11337587,2806,-15.58,24.15,12,0.31,-1589.00,1025.00,36900,20250210,-32.93,18030,20241115,37.27,36900,-32.93,20250210,21100,17.30,20250409,36900,-32.93,20250210,18030,37.27,20241115,0.07,Y,348340,500,56 억,,120065,N,N,6195,N,00,N +20250509,111059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24800,-1050,5,-4.06,728425850,28969,89.77,26300,26300,24700,33600,18100,25850,25145.01,1.06,0,-17306,26283,26066,25733,25516,25183,26175,25625,57,7750,500,18610,50,1,11337587,2812,-15.61,24.20,12,0.26,-1589.00,1025.00,36900,20250210,-32.79,18030,20241115,37.55,36900,-32.79,20250210,21100,17.54,20250409,36900,-32.79,20250210,18030,37.55,20241115,0.07,Y,348340,500,56 억,,120065,N,N,6195,N,00,N +20250509,101105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25200,-650,5,-2.51,352250850,13871,42.98,26300,26300,25150,33600,18100,25850,25394.77,1.06,0,-6161,26283,26066,25733,25516,25183,26175,25625,57,7750,500,18610,50,1,11337587,2857,-15.86,24.59,12,0.12,-1589.00,1025.00,36900,20250210,-31.71,18030,20241115,39.77,36900,-31.71,20250210,21100,19.43,20250409,36900,-31.71,20250210,18030,39.77,20241115,0.07,Y,348340,500,56 억,,120065,N,N,6195,N,00,N +20250509,091108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25500,-350,5,-1.35,70701350,2746,8.51,26300,26300,25500,33600,18100,25850,25747.03,1.06,0,-1488,26283,26066,25733,25516,25183,26175,25625,57,7750,500,18610,50,1,11337587,2891,-16.05,24.88,12,0.02,-1589.00,1025.00,36900,20250210,-30.89,18030,20241115,41.43,36900,-30.89,20250210,21100,20.85,20250409,36900,-30.89,20250210,18030,41.43,20241115,0.07,Y,348340,500,56 억,,120065,N,N,6195,N,00,N 20250508,161049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25850,300,2,1.17,829481900,32271,103.16,25750,25950,25400,33200,17900,25550,25703.63,0.98,0,8717,26116,25832,25266,24982,24416,25975,25125,57,7650,500,18390,50,1,11337587,2931,-16.27,25.22,12,0.28,-1589.00,1025.00,36900,20250210,-29.95,18030,20241115,43.37,36900,-29.95,20250210,21100,22.51,20250409,36900,-29.95,20250210,18030,43.37,20241115,0.06,Y,348340,500,56 억,,110874,N,N,6195,N,00,N 20250508,151102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25850,300,2,1.17,740404600,28827,92.15,25750,25900,25400,33200,17900,25550,25684.41,0.98,0,7820,26116,25832,25266,24982,24416,25975,25125,57,7650,500,18390,50,1,11337587,2931,-16.27,25.22,12,0.25,-1589.00,1025.00,36900,20250210,-29.95,18030,20241115,43.37,36900,-29.95,20250210,21100,22.51,20250409,36900,-29.95,20250210,18030,43.37,20241115,0.06,Y,348340,500,56 억,,110874,N,N,2256,N,00,N 20250508,141058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25800,250,2,0.98,551236600,21505,68.75,25750,25800,25400,33200,17900,25550,25632.95,0.98,0,6736,26116,25832,25266,24982,24416,25975,25125,57,7650,500,18390,50,1,11337587,2925,-16.24,25.17,12,0.19,-1589.00,1025.00,36900,20250210,-30.08,18030,20241115,43.09,36900,-30.08,20250210,21100,22.27,20250409,36900,-30.08,20250210,18030,43.09,20241115,0.06,Y,348340,500,56 억,,110874,N,N,2256,N,00,N diff --git a/348350/price/prices-20250501.csv b/348350/price/prices-20250501.csv index 4c412d7432b0..0318bd8d415c 100644 --- a/348350/price/prices-20250501.csv +++ b/348350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,-680,5,-8.45,7908595145,941131,896.59,8050,9100,7360,10460,5640,8050,8408.00,1.02,0,-1379,8336,8192,7906,7762,7476,8265,7835,51,2410,500,4830,10,1,10183600,751,10.62,0.60,12,9.24,694.00,12235.00,12480,20240508,-40.95,6200,20241202,18.87,9280,-20.58,20250425,6310,16.80,20250409,12340,-40.28,20240509,6200,18.87,20241202,0.85,Y,348350,500,50 억,,104114,N,N,8240,N,00,N +20250509,151108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,-630,5,-7.83,7724107125,916126,872.77,8050,9100,7390,10460,5640,8050,8431.27,1.02,0,-5285,8336,8192,7906,7762,7476,8265,7835,51,2410,500,4830,10,1,10183600,756,10.69,0.61,12,9.00,694.00,12235.00,12480,20240508,-40.54,6200,20241202,19.68,9280,-20.04,20250425,6310,17.59,20250409,12340,-39.87,20240509,6200,19.68,20241202,0.85,Y,348350,500,50 억,,104114,N,N,8240,N,00,N +20250509,141104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7550,-500,5,-6.21,7485629285,884169,842.32,8050,9100,7450,10460,5640,8050,8466.29,1.02,0,-7607,8336,8192,7906,7762,7476,8265,7835,51,2410,500,4830,10,1,10183600,769,10.88,0.62,12,8.68,694.00,12235.00,12480,20240508,-39.50,6200,20241202,21.77,9280,-18.64,20250425,6310,19.65,20250409,12340,-38.82,20240509,6200,21.77,20241202,0.85,Y,348350,500,50 억,,104114,N,N,8240,N,00,N +20250509,131103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7630,-420,5,-5.22,7242953795,851976,811.65,8050,9100,7560,10460,5640,8050,8501.36,1.02,0,-15767,8336,8192,7906,7762,7476,8265,7835,51,2410,500,4830,10,1,10183600,777,10.99,0.62,12,8.37,694.00,12235.00,12480,20240508,-38.86,6200,20241202,23.06,9280,-17.78,20250425,6310,20.92,20250409,12340,-38.17,20240509,6200,23.06,20241202,0.85,Y,348350,500,50 억,,104114,N,N,8240,N,00,N +20250509,121105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7710,-340,5,-4.22,7078457455,830500,791.19,8050,9100,7650,10460,5640,8050,8523.13,1.02,0,-19754,8336,8192,7906,7762,7476,8265,7835,51,2410,500,4830,10,1,10183600,785,11.11,0.63,12,8.16,694.00,12235.00,12480,20240508,-38.22,6200,20241202,24.35,9280,-16.92,20250425,6310,22.19,20250409,12340,-37.52,20240509,6200,24.35,20241202,0.85,Y,348350,500,50 억,,104114,N,N,8240,N,00,N +20250509,111100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,-250,5,-3.11,6769103525,790449,753.04,8050,9100,7740,10460,5640,8050,8563.62,1.02,0,-14981,8336,8192,7906,7762,7476,8265,7835,51,2410,500,4830,10,1,10183600,794,11.24,0.64,12,7.76,694.00,12235.00,12480,20240508,-37.50,6200,20241202,25.81,9280,-15.95,20250425,6310,23.61,20250409,12340,-36.79,20240509,6200,25.81,20241202,0.85,Y,348350,500,50 억,,104114,N,N,8240,N,00,N +20250509,101105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8350,300,2,3.73,241086505,29276,27.89,8050,8400,7900,10460,5640,8050,8234.95,1.02,0,-2307,8336,8192,7906,7762,7476,8265,7835,51,2410,500,4830,10,1,10183600,850,12.03,0.68,12,0.29,694.00,12235.00,12480,20240508,-33.09,6200,20241202,34.68,9280,-10.02,20250425,6310,32.33,20250409,12340,-32.33,20240509,6200,34.68,20241202,0.85,Y,348350,500,50 억,,104114,N,N,8240,N,00,N +20250509,091109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7950,-100,5,-1.24,11786570,1477,1.41,8050,8070,7930,10460,5640,8050,7980.07,1.02,0,49,8336,8192,7906,7762,7476,8265,7835,51,2410,500,4830,10,1,10183600,810,11.46,0.65,12,0.01,694.00,12235.00,12480,20240508,-36.30,6200,20241202,28.23,9280,-14.33,20250425,6310,25.99,20250409,12340,-35.58,20240509,6200,28.23,20241202,0.85,Y,348350,500,50 억,,104114,N,N,8240,N,00,N 20250508,161049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,430,2,5.64,829107360,104666,18.91,7620,8050,7620,9900,5340,7620,7921.37,0.82,0,19351,8753,8186,7683,7116,6613,8470,7400,51,2280,500,4570,10,1,10183600,820,11.60,0.66,12,1.03,694.00,12235.00,12480,20240508,-35.50,6200,20241202,29.84,9280,-13.25,20250425,6310,27.58,20250409,12480,-35.50,20240508,6200,29.84,20241202,0.86,Y,348350,500,50 억,,83813,N,N,8240,N,00,N 20250508,151102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8040,420,2,5.51,800985680,101168,18.28,7620,8040,7620,9900,5340,7620,7917.38,0.82,0,17266,8753,8186,7683,7116,6613,8470,7400,51,2280,500,4570,10,1,10183600,819,11.59,0.66,12,0.99,694.00,12235.00,12480,20240508,-35.58,6200,20241202,29.68,9280,-13.36,20250425,6310,27.42,20250409,12480,-35.58,20240508,6200,29.68,20241202,0.86,Y,348350,500,50 억,,83813,N,N,1208,N,00,N 20250508,141058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,310,2,4.07,673949800,85302,15.41,7620,8010,7620,9900,5340,7620,7900.75,0.82,0,13446,8753,8186,7683,7116,6613,8470,7400,51,2280,500,4570,10,1,10183600,808,11.43,0.65,12,0.84,694.00,12235.00,12480,20240508,-36.46,6200,20241202,27.90,9280,-14.55,20250425,6310,25.67,20250409,12480,-36.46,20240508,6200,27.90,20241202,0.86,Y,348350,500,50 억,,83813,N,N,1208,N,00,N diff --git a/348370/price/prices-20250501.csv b/348370/price/prices-20250501.csv index 927cfadcac4f..a7a4825ca59f 100644 --- a/348370/price/prices-20250501.csv +++ b/348370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161057,57,100.00,KSQ150,,화학,N,N,N,N, ,N,63700,-3400,5,-5.07,12587157800,195949,124.12,67600,67700,63100,87200,47000,67100,64237.32,7.26,0,7541,70100,68600,67500,66000,64900,68050,65450,106,20100,500,46970,100,1,21194303,13501,-2.36,2.96,12,0.92,-27047.00,21494.00,343000,20240527,-81.43,57000,20250409,11.75,158100,-59.71,20250115,57000,11.75,20250409,343000,-81.43,20240527,57000,11.75,20250409,0.87,Y,348370,500,105 억,,1539698,N,N,12493,N,00,N +20250509,151109,57,100.00,KSQ150,,화학,N,N,N,N, ,N,63200,-3900,5,-5.81,11963725200,186141,117.91,67600,67700,63100,87200,47000,67100,64272.38,7.26,0,4965,70100,68600,67500,66000,64900,68050,65450,106,20100,500,46970,100,1,21194303,13395,-2.34,2.94,12,0.88,-27047.00,21494.00,343000,20240527,-81.57,57000,20250409,10.88,158100,-60.03,20250115,57000,10.88,20250409,343000,-81.57,20240527,57000,10.88,20250409,0.87,Y,348370,500,105 억,,1539698,N,N,9669,N,00,N +20250509,141104,57,100.00,KSQ150,,화학,N,N,N,N, ,N,63700,-3400,5,-5.07,10096182800,156650,99.23,67600,67700,63400,87200,47000,67100,64450.58,7.26,0,11247,70100,68600,67500,66000,64900,68050,65450,106,20100,500,46970,100,1,21194303,13501,-2.36,2.96,12,0.74,-27047.00,21494.00,343000,20240527,-81.43,57000,20250409,11.75,158100,-59.71,20250115,57000,11.75,20250409,343000,-81.43,20240527,57000,11.75,20250409,0.87,Y,348370,500,105 억,,1539698,N,N,9669,N,00,N +20250509,131103,57,100.00,KSQ150,,화학,N,N,N,N, ,N,63700,-3400,5,-5.07,9251642300,143379,90.82,67600,67700,63400,87200,47000,67100,64525.78,7.26,0,15955,70100,68600,67500,66000,64900,68050,65450,106,20100,500,46970,100,1,21194303,13501,-2.36,2.96,12,0.68,-27047.00,21494.00,343000,20240527,-81.43,57000,20250409,11.75,158100,-59.71,20250115,57000,11.75,20250409,343000,-81.43,20240527,57000,11.75,20250409,0.87,Y,348370,500,105 억,,1539698,N,N,9669,N,00,N +20250509,121106,57,100.00,KSQ150,,화학,N,N,N,N, ,N,64000,-3100,5,-4.62,8504805300,131673,83.40,67600,67700,63400,87200,47000,67100,64590.35,7.26,0,17557,70100,68600,67500,66000,64900,68050,65450,106,20100,500,46970,100,1,21194303,13564,-2.37,2.98,12,0.62,-27047.00,21494.00,343000,20240527,-81.34,57000,20250409,12.28,158100,-59.52,20250115,57000,12.28,20250409,343000,-81.34,20240527,57000,12.28,20250409,0.87,Y,348370,500,105 억,,1539698,N,N,9669,N,00,N +20250509,111100,57,100.00,KSQ150,,화학,N,N,N,N, ,N,63800,-3300,5,-4.92,7883144600,121959,77.25,67600,67700,63400,87200,47000,67100,64637.66,7.26,0,15258,70100,68600,67500,66000,64900,68050,65450,106,20100,500,46970,100,1,21194303,13522,-2.36,2.97,12,0.58,-27047.00,21494.00,343000,20240527,-81.40,57000,20250409,11.93,158100,-59.65,20250115,57000,11.93,20250409,343000,-81.40,20240527,57000,11.93,20250409,0.87,Y,348370,500,105 억,,1539698,N,N,9669,N,00,N +20250509,101105,57,100.00,KSQ150,,화학,N,N,N,N, ,N,63900,-3200,5,-4.77,6201826850,95633,60.58,67600,67700,63400,87200,47000,67100,64850.28,7.26,0,10942,70100,68600,67500,66000,64900,68050,65450,106,20100,500,46970,100,1,21194303,13543,-2.36,2.97,12,0.45,-27047.00,21494.00,343000,20240527,-81.37,57000,20250409,12.11,158100,-59.58,20250115,57000,12.11,20250409,343000,-81.37,20240527,57000,12.11,20250409,0.87,Y,348370,500,105 억,,1539698,N,N,9669,N,00,N +20250509,091109,57,100.00,KSQ150,,화학,N,N,N,N, ,N,66500,-600,5,-0.89,1136758950,17056,10.80,67600,67700,66000,87200,47000,67100,66648.63,7.26,0,-795,70100,68600,67500,66000,64900,68050,65450,106,20100,500,46970,100,1,21194303,14094,-2.46,3.09,12,0.08,-27047.00,21494.00,343000,20240527,-80.61,57000,20250409,16.67,158100,-57.94,20250115,57000,16.67,20250409,343000,-80.61,20240527,57000,16.67,20250409,0.87,Y,348370,500,105 억,,1539698,N,N,9669,N,00,N 20250508,161049,57,100.00,KSQ150,,화학,N,N,N,N, ,N,67100,-1200,5,-1.76,10617064650,157873,36.51,67800,69000,66400,88700,47900,68300,67250.72,7.32,0,-12620,82700,75500,71200,64000,59700,73350,61850,106,20400,500,47810,100,1,21194303,14221,-2.48,3.12,12,0.74,-27047.00,21494.00,343000,20240527,-80.44,57000,20250409,17.72,158100,-57.56,20250115,57000,17.72,20250409,343000,-80.44,20240527,57000,17.72,20250409,0.88,Y,348370,500,105 억,,1551191,N,N,9669,N,00,N 20250508,151102,57,100.00,KSQ150,,화학,N,N,N,N, ,N,67200,-1100,5,-1.61,10170546600,151219,34.97,67800,69000,66400,88700,47900,68300,67257.07,7.32,0,-12521,82700,75500,71200,64000,59700,73350,61850,106,20400,500,47810,100,1,21194303,14243,-2.48,3.13,12,0.71,-27047.00,21494.00,343000,20240527,-80.41,57000,20250409,17.89,158100,-57.50,20250115,57000,17.89,20250409,343000,-80.41,20240527,57000,17.89,20250409,0.88,Y,348370,500,105 억,,1551191,N,N,15784,N,00,N 20250508,141058,57,100.00,KSQ150,,화학,N,N,N,N, ,N,66800,-1500,5,-2.20,9012915000,133981,30.99,67800,69000,66400,88700,47900,68300,67270.10,7.32,0,-6953,82700,75500,71200,64000,59700,73350,61850,106,20400,500,47810,100,1,21194303,14158,-2.47,3.11,12,0.63,-27047.00,21494.00,343000,20240527,-80.52,57000,20250409,17.19,158100,-57.75,20250115,57000,17.19,20250409,343000,-80.52,20240527,57000,17.19,20250409,0.88,Y,348370,500,105 억,,1551191,N,N,15784,N,00,N diff --git a/348950/price/prices-20250501.csv b/348950/price/prices-20250501.csv index b35e4a3c966c..8a948ed86ea0 100644 --- a/348950/price/prices-20250501.csv +++ b/348950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161057,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2755,0,3,0.00,1255986602,453450,133.27,2755,2785,2735,3580,1930,2755,2769.85,8.34,0,2000,2791,2772,2736,2717,2681,2782,2727,1974,825,1000,2030,5,1,197376000,5438,0.00,0.00,12,0.23,0.00,0.00,4205,20240520,-34.48,2335,20250120,17.99,2815,-2.13,20250107,2335,17.99,20250120,4205,-34.48,20240520,2335,17.99,20250120,0.00,Y,348950,1000,1973 억,,16461701,N,N,5091,N,00,N +20250509,151109,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2760,5,2,0.18,1207889802,436036,128.15,2755,2785,2735,3580,1930,2755,2770.16,8.34,0,10726,2791,2772,2736,2717,2681,2782,2727,1974,825,1000,2030,5,1,197376000,5448,0.00,0.00,12,0.22,0.00,0.00,4205,20240520,-34.36,2335,20250120,18.20,2815,-1.95,20250107,2335,18.20,20250120,4205,-34.36,20240520,2335,18.20,20250120,0.00,Y,348950,1000,1973 억,,16461701,N,N,905,N,00,N +20250509,141105,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2770,15,2,0.54,1053904046,380382,111.80,2755,2785,2735,3580,1930,2755,2770.65,8.34,0,26196,2791,2772,2736,2717,2681,2782,2727,1974,825,1000,2030,5,1,197376000,5467,0.00,0.00,12,0.19,0.00,0.00,4205,20240520,-34.13,2335,20250120,18.63,2815,-1.60,20250107,2335,18.63,20250120,4205,-34.13,20240520,2335,18.63,20250120,0.00,Y,348950,1000,1973 억,,16461701,N,N,905,N,00,N +20250509,131103,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2775,20,2,0.73,915332134,330281,97.07,2755,2785,2735,3580,1930,2755,2771.37,8.34,0,23713,2791,2772,2736,2717,2681,2782,2727,1974,825,1000,2030,5,1,197376000,5477,0.00,0.00,12,0.17,0.00,0.00,4205,20240520,-34.01,2335,20250120,18.84,2815,-1.42,20250107,2335,18.84,20250120,4205,-34.01,20240520,2335,18.84,20250120,0.00,Y,348950,1000,1973 억,,16461701,N,N,905,N,00,N +20250509,121106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2765,10,2,0.36,696703162,251312,73.86,2755,2785,2735,3580,1930,2755,2772.26,8.34,0,50252,2791,2772,2736,2717,2681,2782,2727,1974,825,1000,2030,5,1,197376000,5457,0.00,0.00,12,0.13,0.00,0.00,4205,20240520,-34.24,2335,20250120,18.42,2815,-1.78,20250107,2335,18.42,20250120,4205,-34.24,20240520,2335,18.42,20250120,0.00,Y,348950,1000,1973 억,,16461701,N,N,905,N,00,N +20250509,111100,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2765,10,2,0.36,600138322,216449,63.62,2755,2785,2735,3580,1930,2755,2772.65,8.34,0,49562,2791,2772,2736,2717,2681,2782,2727,1974,825,1000,2030,5,1,197376000,5457,0.00,0.00,12,0.11,0.00,0.00,4205,20240520,-34.24,2335,20250120,18.42,2815,-1.78,20250107,2335,18.42,20250120,4205,-34.24,20240520,2335,18.42,20250120,0.00,Y,348950,1000,1973 억,,16461701,N,N,905,N,00,N +20250509,101105,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2780,25,2,0.91,282755127,102152,30.02,2755,2780,2735,3580,1930,2755,2767.98,8.34,0,32279,2791,2772,2736,2717,2681,2782,2727,1974,825,1000,2030,5,1,197376000,5487,0.00,0.00,12,0.05,0.00,0.00,4205,20240520,-33.89,2335,20250120,19.06,2815,-1.24,20250107,2335,19.06,20250120,4205,-33.89,20240520,2335,19.06,20250120,0.00,Y,348950,1000,1973 억,,16461701,N,N,905,N,00,N +20250509,091109,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2760,5,2,0.18,28294600,10271,3.02,2755,2765,2735,3580,1930,2755,2754.80,8.34,0,-2537,2791,2772,2736,2717,2681,2782,2727,1974,825,1000,2030,5,1,197376000,5448,0.00,0.00,12,0.01,0.00,0.00,4205,20240520,-34.36,2335,20250120,18.20,2815,-1.95,20250107,2335,18.20,20250120,4205,-34.36,20240520,2335,18.20,20250120,0.00,Y,348950,1000,1973 억,,16461701,N,N,905,N,00,N 20250508,161049,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2755,25,2,0.92,928530637,340242,71.40,2735,2755,2700,3545,1915,2730,2729.03,8.33,0,4904,2810,2770,2735,2695,2660,2752,2677,1974,815,1000,2020,5,1,197376000,5438,0.00,0.00,12,0.17,0.00,0.00,4205,20240520,-34.48,2335,20250120,17.99,2815,-2.13,20250107,2335,17.99,20250120,4205,-34.48,20240520,2335,17.99,20250120,0.00,Y,348950,1000,1973 억,,16437953,N,N,905,N,00,N 20250508,151102,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2740,10,2,0.37,882719712,323596,67.91,2735,2750,2700,3545,1915,2730,2727.84,8.33,0,2350,2810,2770,2735,2695,2660,2752,2677,1974,815,1000,2020,5,1,197376000,5408,0.00,0.00,12,0.16,0.00,0.00,4205,20240520,-34.84,2335,20250120,17.34,2815,-2.66,20250107,2335,17.34,20250120,4205,-34.84,20240520,2335,17.34,20250120,0.00,Y,348950,1000,1973 억,,16437953,N,N,10184,N,00,N 20250508,141059,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2742,12,2,0.44,741711517,272035,57.09,2735,2750,2700,3545,1915,2730,2726.53,8.33,0,-12905,2810,2770,2735,2695,2660,2752,2677,1974,815,1000,2020,5,1,197376000,5412,0.00,0.00,12,0.14,0.00,0.00,4205,20240520,-34.79,2335,20250120,17.43,2815,-2.59,20250107,2335,17.43,20250120,4205,-34.79,20240520,2335,17.43,20250120,0.00,Y,348950,1000,1973 억,,16437953,N,N,10184,N,00,N diff --git a/350520/price/prices-20250501.csv b/350520/price/prices-20250501.csv index 6585f6aa6970..bb2cb9c748e9 100644 --- a/350520/price/prices-20250501.csv +++ b/350520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161057,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,30,2,0.70,207978641,48537,79.04,4255,4305,4255,5540,2990,4265,4284.95,1.19,0,654,4288,4276,4253,4241,4218,4282,4247,369,1275,1000,3150,5,1,36866202,1583,0.00,0.00,12,0.13,0.00,0.00,4427,20240607,-2.98,3755,20241022,14.38,4305,-0.23,20250509,3765,14.08,20250122,4500,-4.56,20240607,3755,14.38,20241022,0.00,Y,350520,1000,368 억,,437139,N,N,0,N,00,N +20250509,151109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,30,2,0.70,202550231,47273,76.98,4255,4305,4255,5540,2990,4265,4284.69,1.19,0,655,4288,4276,4253,4241,4218,4282,4247,369,1275,1000,3150,5,1,36866202,1583,0.00,0.00,12,0.13,0.00,0.00,4427,20240607,-2.98,3755,20241022,14.38,4305,-0.23,20250509,3765,14.08,20250122,4500,-4.56,20240607,3755,14.38,20241022,0.00,Y,350520,1000,368 억,,437139,N,N,0,N,00,N +20250509,141105,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,30,2,0.70,176394835,41179,67.05,4255,4305,4255,5540,2990,4265,4283.61,1.19,0,806,4288,4276,4253,4241,4218,4282,4247,369,1275,1000,3150,5,1,36866202,1583,0.00,0.00,12,0.11,0.00,0.00,4427,20240607,-2.98,3755,20241022,14.38,4305,-0.23,20250509,3765,14.08,20250122,4500,-4.56,20240607,3755,14.38,20241022,0.00,Y,350520,1000,368 억,,437139,N,N,0,N,00,N +20250509,131104,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,15,2,0.35,78647560,18414,29.98,4255,4290,4255,5540,2990,4265,4271.07,1.19,0,1652,4288,4276,4253,4241,4218,4282,4247,369,1275,1000,3150,5,1,36866202,1578,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-3.32,3755,20241022,13.98,4290,-0.23,20250509,3765,13.68,20250122,4500,-4.89,20240607,3755,13.98,20241022,0.00,Y,350520,1000,368 억,,437139,N,N,0,N,00,N +20250509,121106,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,0,3,0.00,49015865,11493,18.71,4255,4270,4255,5540,2990,4265,4264.85,1.19,0,1568,4288,4276,4253,4241,4218,4282,4247,369,1275,1000,3150,5,1,36866202,1572,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-3.66,3755,20241022,13.58,4270,-0.12,20250509,3765,13.28,20250122,4500,-5.22,20240607,3755,13.58,20241022,0.00,Y,350520,1000,368 억,,437139,N,N,0,N,00,N +20250509,111100,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,5,2,0.12,40127980,9410,15.32,4255,4270,4255,5540,2990,4265,4264.40,1.19,0,1581,4288,4276,4253,4241,4218,4282,4247,369,1275,1000,3150,5,1,36866202,1574,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-3.55,3755,20241022,13.72,4270,0.00,20250509,3765,13.41,20250122,4500,-5.11,20240607,3755,13.72,20241022,0.00,Y,350520,1000,368 억,,437139,N,N,0,N,00,N +20250509,101106,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,5,2,0.12,27093615,6357,10.35,4255,4270,4255,5540,2990,4265,4262.01,1.19,0,683,4288,4276,4253,4241,4218,4282,4247,369,1275,1000,3150,5,1,36866202,1574,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-3.55,3755,20241022,13.72,4270,0.00,20250509,3765,13.41,20250122,4500,-5.11,20240607,3755,13.72,20241022,0.00,Y,350520,1000,368 억,,437139,N,N,0,N,00,N +20250509,091109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4255,-10,5,-0.23,212750,50,0.08,4255,4255,4255,5540,2990,4265,4255.00,1.19,0,0,4288,4276,4253,4241,4218,4282,4247,369,1275,1000,3150,5,1,36866202,1569,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-3.89,3755,20241022,13.32,4265,-0.23,20250508,3765,13.01,20250122,4500,-5.44,20240607,3755,13.32,20241022,0.00,Y,350520,1000,368 억,,437139,N,N,0,N,00,N 20250508,161050,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,30,2,0.71,261191558,61407,132.96,4230,4265,4230,5500,2965,4235,4253.45,1.14,0,19021,4251,4242,4226,4217,4201,4247,4222,369,1265,1000,3130,5,1,36866202,1572,0.00,0.00,12,0.17,0.00,0.00,4427,20240607,-3.66,3755,20241022,13.58,4265,0.00,20250508,3765,13.28,20250122,4500,-5.22,20240607,3755,13.58,20241022,0.00,Y,350520,1000,368 억,,418738,N,N,0,N,00,N 20250508,151103,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,30,2,0.71,260010668,61130,132.36,4230,4265,4230,5500,2965,4235,4253.41,1.14,0,18955,4251,4242,4226,4217,4201,4247,4222,369,1265,1000,3130,5,1,36866202,1572,0.00,0.00,12,0.17,0.00,0.00,4427,20240607,-3.66,3755,20241022,13.58,4265,0.00,20250508,3765,13.28,20250122,4500,-5.22,20240607,3755,13.58,20241022,0.00,Y,350520,1000,368 억,,418738,N,N,0,N,00,N 20250508,141059,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,30,2,0.71,231720634,54490,117.99,4230,4265,4230,5500,2965,4235,4252.54,1.14,0,18113,4251,4242,4226,4217,4201,4247,4222,369,1265,1000,3130,5,1,36866202,1572,0.00,0.00,12,0.15,0.00,0.00,4427,20240607,-3.66,3755,20241022,13.58,4265,0.00,20250508,3765,13.28,20250122,4500,-5.22,20240607,3755,13.58,20241022,0.00,Y,350520,1000,368 억,,418738,N,N,0,N,00,N diff --git a/351020/price/prices-20250501.csv b/351020/price/prices-20250501.csv index 4400f8d83d79..b0fefbca5135 100644 --- a/351020/price/prices-20250501.csv +++ b/351020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161057,57,100.00,KONEX,,,N,N,N,N, ,N,6490,-1080,5,-14.27,15080,2,1.00,8590,8590,6490,8700,6440,7570,7540.00,0.00,0,0,7843,7706,7433,7296,7023,7775,7365,3,1130,100,4690,10,1,2075000,135,13.90,2.30,12,0.00,467.00,2824.00,9930,20250324,-34.64,4250,20240830,52.71,9930,-34.64,20250324,5540,17.15,20250424,9930,-34.64,20250324,4250,52.71,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250509,151109,57,100.00,KONEX,,,N,N,N,N, ,N,8590,1020,2,13.47,8590,1,0.50,8590,8590,8590,8700,6440,7570,8590.00,0.00,0,0,7843,7706,7433,7296,7023,7775,7365,3,1130,100,4690,10,1,2075000,178,18.39,3.04,12,0.00,467.00,2824.00,9930,20250324,-13.49,4250,20240830,102.12,9930,-13.49,20250324,5540,55.05,20250424,9930,-13.49,20250324,4250,102.12,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250509,141105,57,100.00,KONEX,,,N,N,N,N, ,N,8590,1020,2,13.47,8590,1,0.50,8590,8590,8590,8700,6440,7570,8590.00,0.00,0,0,7843,7706,7433,7296,7023,7775,7365,3,1130,100,4690,10,1,2075000,178,18.39,3.04,12,0.00,467.00,2824.00,9930,20250324,-13.49,4250,20240830,102.12,9930,-13.49,20250324,5540,55.05,20250424,9930,-13.49,20250324,4250,102.12,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250509,131104,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7843,7706,7433,7296,7023,7775,7365,3,1130,100,4690,10,1,2075000,157,16.21,2.68,12,0.00,467.00,2824.00,9930,20250324,-23.77,4250,20240830,78.12,9930,-23.77,20250324,5540,36.64,20250424,9930,-23.77,20250324,4250,78.12,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250509,121106,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7843,7706,7433,7296,7023,7775,7365,3,1130,100,4690,10,1,2075000,157,16.21,2.68,12,0.00,467.00,2824.00,9930,20250324,-23.77,4250,20240830,78.12,9930,-23.77,20250324,5540,36.64,20250424,9930,-23.77,20250324,4250,78.12,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250509,111101,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7843,7706,7433,7296,7023,7775,7365,3,1130,100,4690,10,1,2075000,157,16.21,2.68,12,0.00,467.00,2824.00,9930,20250324,-23.77,4250,20240830,78.12,9930,-23.77,20250324,5540,36.64,20250424,9930,-23.77,20250324,4250,78.12,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250509,101106,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7843,7706,7433,7296,7023,7775,7365,3,1130,100,4690,10,1,2075000,157,16.21,2.68,12,0.00,467.00,2824.00,9930,20250324,-23.77,4250,20240830,78.12,9930,-23.77,20250324,5540,36.64,20250424,9930,-23.77,20250324,4250,78.12,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250509,091110,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7843,7706,7433,7296,7023,7775,7365,3,1130,100,4690,10,1,2075000,157,16.21,2.68,12,0.00,467.00,2824.00,9930,20250324,-23.77,4250,20240830,78.12,9930,-23.77,20250324,5540,36.64,20250424,9930,-23.77,20250324,4250,78.12,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N 20250508,161050,57,100.00,KONEX,,,N,N,N,N, ,N,7570,200,2,2.71,1439570,201,20100.00,7160,7570,7160,8470,6270,7370,7162.04,0.00,0,0,7370,7370,7370,7370,7370,7370,7370,3,1100,100,4560,10,1,2075000,157,16.21,2.68,12,0.01,467.00,2824.00,9930,20250324,-23.77,4250,20240830,78.12,9930,-23.77,20250324,5540,36.64,20250424,9930,-23.77,20250324,4250,78.12,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N 20250508,151103,57,100.00,KONEX,,,N,N,N,N, ,N,7570,200,2,2.71,1439570,201,20100.00,7160,7570,7160,8470,6270,7370,7162.04,0.00,0,0,7370,7370,7370,7370,7370,7370,7370,3,1100,100,4560,10,1,2075000,157,16.21,2.68,12,0.01,467.00,2824.00,9930,20250324,-23.77,4250,20240830,78.12,9930,-23.77,20250324,5540,36.64,20250424,9930,-23.77,20250324,4250,78.12,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N 20250508,141059,57,100.00,KONEX,,,N,N,N,N, ,N,7370,0,3,0.00,0,0,0.00,0,0,0,8470,6270,7370,0.00,0.00,0,0,7370,7370,7370,7370,7370,7370,7370,3,1100,100,4560,10,1,2075000,153,15.78,2.61,12,0.00,467.00,2824.00,9930,20250324,-25.78,4250,20240830,73.41,9930,-25.78,20250324,5540,33.03,20250424,9930,-25.78,20250324,4250,73.41,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N diff --git a/351320/price/prices-20250501.csv b/351320/price/prices-20250501.csv index 906c516bab20..796860cec926 100644 --- a/351320/price/prices-20250501.csv +++ b/351320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2575,0,3,0.00,228245270,88599,182.25,2580,2625,2530,3345,1805,2575,2576.16,2.89,0,5831,2645,2610,2580,2545,2515,2627,2562,22,770,100,1640,5,1,22015886,567,-6.81,3.19,12,0.40,-378.00,807.00,3185,20250205,-19.15,1275,20250113,101.96,3185,-19.15,20250205,1275,101.96,20250113,3185,-19.15,20250205,1275,101.96,20250113,0.04,Y,351320,100,22 억,,636303,N,N,0,N,00,N +20250509,151110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,25,2,0.97,226894115,88075,181.17,2580,2625,2530,3345,1805,2575,2576.15,2.89,0,6119,2645,2610,2580,2545,2515,2627,2562,22,770,100,1640,5,1,22015886,572,-6.88,3.22,12,0.40,-378.00,807.00,3185,20250205,-18.37,1275,20250113,103.92,3185,-18.37,20250205,1275,103.92,20250113,3185,-18.37,20250205,1275,103.92,20250113,0.04,Y,351320,100,22 억,,636303,N,N,0,N,00,N +20250509,141105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,-15,5,-0.58,204478050,79480,163.49,2580,2625,2530,3345,1805,2575,2572.70,2.89,0,9442,2645,2610,2580,2545,2515,2627,2562,22,770,100,1640,5,1,22015886,564,-6.77,3.17,12,0.36,-378.00,807.00,3185,20250205,-19.62,1275,20250113,100.78,3185,-19.62,20250205,1275,100.78,20250113,3185,-19.62,20250205,1275,100.78,20250113,0.04,Y,351320,100,22 억,,636303,N,N,0,N,00,N +20250509,131104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,-20,5,-0.78,186254455,72334,148.79,2580,2625,2530,3345,1805,2575,2574.92,2.89,0,8052,2645,2610,2580,2545,2515,2627,2562,22,770,100,1640,5,1,22015886,563,-6.76,3.17,12,0.33,-378.00,807.00,3185,20250205,-19.78,1275,20250113,100.39,3185,-19.78,20250205,1275,100.39,20250113,3185,-19.78,20250205,1275,100.39,20250113,0.04,Y,351320,100,22 억,,636303,N,N,0,N,00,N +20250509,121107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2565,-10,5,-0.39,183463800,71247,146.56,2580,2625,2530,3345,1805,2575,2575.04,2.89,0,8922,2645,2610,2580,2545,2515,2627,2562,22,770,100,1640,5,1,22015886,565,-6.79,3.18,12,0.32,-378.00,807.00,3185,20250205,-19.47,1275,20250113,101.18,3185,-19.47,20250205,1275,101.18,20250113,3185,-19.47,20250205,1275,101.18,20250113,0.04,Y,351320,100,22 억,,636303,N,N,0,N,00,N +20250509,111101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2540,-35,5,-1.36,182752215,70968,145.98,2580,2625,2530,3345,1805,2575,2575.14,2.89,0,8857,2645,2610,2580,2545,2515,2627,2562,22,770,100,1640,5,1,22015886,559,-6.72,3.15,12,0.32,-378.00,807.00,3185,20250205,-20.25,1275,20250113,99.22,3185,-20.25,20250205,1275,99.22,20250113,3185,-20.25,20250205,1275,99.22,20250113,0.04,Y,351320,100,22 억,,636303,N,N,0,N,00,N +20250509,101106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2595,20,2,0.78,151756750,58848,121.05,2580,2625,2555,3345,1805,2575,2578.79,2.89,0,12537,2645,2610,2580,2545,2515,2627,2562,22,770,100,1640,5,1,22015886,571,-6.87,3.22,12,0.27,-378.00,807.00,3185,20250205,-18.52,1275,20250113,103.53,3185,-18.52,20250205,1275,103.53,20250113,3185,-18.52,20250205,1275,103.53,20250113,0.04,Y,351320,100,22 억,,636303,N,N,0,N,00,N +20250509,091110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2605,30,2,1.17,1548345,598,1.23,2580,2605,2575,3345,1805,2575,2589.21,2.89,0,161,2645,2610,2580,2545,2515,2627,2562,22,770,100,1640,5,1,22015886,574,-6.89,3.23,12,0.00,-378.00,807.00,3185,20250205,-18.21,1275,20250113,104.31,3185,-18.21,20250205,1275,104.31,20250113,3185,-18.21,20250205,1275,104.31,20250113,0.04,Y,351320,100,22 억,,636303,N,N,0,N,00,N 20250508,161050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2575,10,2,0.39,124668275,48614,19.78,2565,2615,2550,3330,1800,2565,2564.45,2.88,0,2910,2861,2712,2611,2462,2361,2787,2537,22,765,100,1640,5,1,22015886,567,-6.81,3.19,12,0.22,-378.00,807.00,3185,20250205,-19.15,1275,20250113,101.96,3185,-19.15,20250205,1275,101.96,20250113,3185,-19.15,20250205,1275,101.96,20250113,0.04,Y,351320,100,22 억,,633382,N,N,0,N,00,N 20250508,151103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2570,5,2,0.19,120067050,46827,19.05,2565,2615,2550,3330,1800,2565,2564.06,2.88,0,3683,2861,2712,2611,2462,2361,2787,2537,22,765,100,1640,5,1,22015886,566,-6.80,3.18,12,0.21,-378.00,807.00,3185,20250205,-19.31,1275,20250113,101.57,3185,-19.31,20250205,1275,101.57,20250113,3185,-19.31,20250205,1275,101.57,20250113,0.04,Y,351320,100,22 억,,633382,N,N,0,N,00,N 20250508,141059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2580,15,2,0.58,35977040,13962,5.68,2565,2615,2565,3330,1800,2565,2576.78,2.88,0,1941,2861,2712,2611,2462,2361,2787,2537,22,765,100,1640,5,1,22015886,568,-6.83,3.20,12,0.06,-378.00,807.00,3185,20250205,-19.00,1275,20250113,102.35,3185,-19.00,20250205,1275,102.35,20250113,3185,-19.00,20250205,1275,102.35,20250113,0.04,Y,351320,100,22 억,,633382,N,N,0,N,00,N diff --git a/351330/price/prices-20250501.csv b/351330/price/prices-20250501.csv index 4fc0a7140bce..ca05bec9e686 100644 --- a/351330/price/prices-20250501.csv +++ b/351330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,-110,5,-1.49,271906560,37794,276.68,7430,7430,7110,9590,5170,7380,7194.06,2.98,0,-14940,7473,7426,7353,7306,7233,7450,7330,41,2210,500,4570,10,1,8288520,603,-8.67,1.48,12,0.46,-839.00,4896.00,22450,20240529,-67.62,5420,20241210,34.13,10390,-30.03,20250218,6000,21.17,20250409,22450,-67.62,20240529,5420,34.13,20241210,4.37,Y,351330,500,41 억,,247292,N,N,6085,N,00,N +20250509,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-180,5,-2.44,260009120,36152,264.66,7430,7430,7110,9590,5170,7380,7192.11,2.98,0,-14464,7473,7426,7353,7306,7233,7450,7330,41,2210,500,4570,10,1,8288520,597,-8.58,1.47,12,0.44,-839.00,4896.00,22450,20240529,-67.93,5420,20241210,32.84,10390,-30.70,20250218,6000,20.00,20250409,22450,-67.93,20240529,5420,32.84,20241210,4.37,Y,351330,500,41 억,,247292,N,N,1317,N,00,N +20250509,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,-200,5,-2.71,245309580,34107,249.69,7430,7430,7110,9590,5170,7380,7192.35,2.98,0,-15812,7473,7426,7353,7306,7233,7450,7330,41,2210,500,4570,10,1,8288520,595,-8.56,1.47,12,0.41,-839.00,4896.00,22450,20240529,-68.02,5420,20241210,32.47,10390,-30.90,20250218,6000,19.67,20250409,22450,-68.02,20240529,5420,32.47,20241210,4.37,Y,351330,500,41 억,,247292,N,N,1317,N,00,N +20250509,131104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,-230,5,-3.12,185154770,25662,187.86,7430,7430,7140,9590,5170,7380,7215.13,2.98,0,-12445,7473,7426,7353,7306,7233,7450,7330,41,2210,500,4570,10,1,8288520,593,-8.52,1.46,12,0.31,-839.00,4896.00,22450,20240529,-68.15,5420,20241210,31.92,10390,-31.18,20250218,6000,19.17,20250409,22450,-68.15,20240529,5420,31.92,20241210,4.37,Y,351330,500,41 억,,247292,N,N,1317,N,00,N +20250509,121107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-180,5,-2.44,127329710,17573,128.65,7430,7430,7140,9590,5170,7380,7245.76,2.98,0,-11064,7473,7426,7353,7306,7233,7450,7330,41,2210,500,4570,10,1,8288520,597,-8.58,1.47,12,0.21,-839.00,4896.00,22450,20240529,-67.93,5420,20241210,32.84,10390,-30.70,20250218,6000,20.00,20250409,22450,-67.93,20240529,5420,32.84,20241210,4.37,Y,351330,500,41 억,,247292,N,N,1317,N,00,N +20250509,111101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,-220,5,-2.98,104097240,14329,104.90,7430,7430,7160,9590,5170,7380,7264.79,2.98,0,-8757,7473,7426,7353,7306,7233,7450,7330,41,2210,500,4570,10,1,8288520,593,-8.53,1.46,12,0.17,-839.00,4896.00,22450,20240529,-68.11,5420,20241210,32.10,10390,-31.09,20250218,6000,19.33,20250409,22450,-68.11,20240529,5420,32.10,20241210,4.37,Y,351330,500,41 억,,247292,N,N,1317,N,00,N +20250509,101107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,-160,5,-2.17,69035570,9441,69.11,7430,7430,7180,9590,5170,7380,7312.32,2.98,0,-6813,7473,7426,7353,7306,7233,7450,7330,41,2210,500,4570,10,1,8288520,598,-8.61,1.47,12,0.11,-839.00,4896.00,22450,20240529,-67.84,5420,20241210,33.21,10390,-30.51,20250218,6000,20.33,20250409,22450,-67.84,20240529,5420,33.21,20241210,4.37,Y,351330,500,41 억,,247292,N,N,1317,N,00,N +20250509,091110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-120,5,-1.63,39668490,5376,39.36,7430,7430,7260,9590,5170,7380,7378.81,2.98,0,-4398,7473,7426,7353,7306,7233,7450,7330,41,2210,500,4570,10,1,8288520,602,-8.65,1.48,12,0.06,-839.00,4896.00,22450,20240529,-67.66,5420,20241210,33.95,10390,-30.13,20250218,6000,21.00,20250409,22450,-67.66,20240529,5420,33.95,20241210,4.37,Y,351330,500,41 억,,247292,N,N,1317,N,00,N 20250508,161050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,30,2,0.41,100293510,13637,73.87,7350,7400,7280,9550,5150,7350,7354.51,2.94,0,4075,7630,7490,7290,7150,6950,7560,7220,41,2200,500,4550,10,1,8288520,612,-8.80,1.51,12,0.16,-839.00,4896.00,22450,20240529,-67.13,5420,20241210,36.16,10390,-28.97,20250218,6000,23.00,20250409,22450,-67.13,20240529,5420,36.16,20241210,4.39,Y,351330,500,41 억,,244059,N,N,1317,N,00,N 20250508,151103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-20,5,-0.27,85091940,11571,62.68,7350,7400,7280,9550,5150,7350,7353.90,2.94,0,3259,7630,7490,7290,7150,6950,7560,7220,41,2200,500,4550,10,1,8288520,608,-8.74,1.50,12,0.14,-839.00,4896.00,22450,20240529,-67.35,5420,20241210,35.24,10390,-29.45,20250218,6000,22.17,20250409,22450,-67.35,20240529,5420,35.24,20241210,4.39,Y,351330,500,41 억,,244059,N,N,593,N,00,N 20250508,141100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,-50,5,-0.68,62591930,8499,46.04,7350,7400,7280,9550,5150,7350,7364.62,2.94,0,1697,7630,7490,7290,7150,6950,7560,7220,41,2200,500,4550,10,1,8288520,605,-8.70,1.49,12,0.10,-839.00,4896.00,22450,20240529,-67.48,5420,20241210,34.69,10390,-29.74,20250218,6000,21.67,20250409,22450,-67.48,20240529,5420,34.69,20241210,4.39,Y,351330,500,41 억,,244059,N,N,593,N,00,N diff --git a/351870/price/prices-20250501.csv b/351870/price/prices-20250501.csv index ccf8cd9f8b1e..ccfe63e67e5d 100644 --- a/351870/price/prices-20250501.csv +++ b/351870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9200,20,2,0.22,1092208080,119376,11.05,9400,9440,8890,11930,6430,9180,9149.31,0.90,0,-11742,10340,9760,9080,8500,7820,10050,8790,56,2750,500,5690,10,1,11160642,1027,-328.57,2.03,12,1.07,-28.00,4543.00,27450,20240930,-66.48,6160,20250403,49.35,14320,-35.75,20250114,6160,49.35,20250403,27450,-66.48,20240930,6160,49.35,20250403,2.03,Y,351870,500,55 억,,100412,N,N,1431,N,00,N +20250509,151110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9220,40,2,0.44,1043518530,114082,10.56,9400,9440,8890,11930,6430,9180,9147.09,0.90,0,-12635,10340,9760,9080,8500,7820,10050,8790,56,2750,500,5690,10,1,11160642,1029,-329.29,2.03,12,1.02,-28.00,4543.00,27450,20240930,-66.41,6160,20250403,49.68,14320,-35.61,20250114,6160,49.68,20250403,27450,-66.41,20240930,6160,49.68,20250403,2.03,Y,351870,500,55 억,,100412,N,N,2877,N,00,N +20250509,141106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9160,-20,5,-0.22,760060850,83536,7.73,9400,9440,8890,11930,6430,9180,9098.60,0.90,0,-13267,10340,9760,9080,8500,7820,10050,8790,56,2750,500,5690,10,1,11160642,1022,-327.14,2.02,12,0.75,-28.00,4543.00,27450,20240930,-66.63,6160,20250403,48.70,14320,-36.03,20250114,6160,48.70,20250403,27450,-66.63,20240930,6160,48.70,20250403,2.03,Y,351870,500,55 억,,100412,N,N,2877,N,00,N +20250509,131105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9000,-180,5,-1.96,685476580,75331,6.97,9400,9440,8890,11930,6430,9180,9099.53,0.90,0,-10161,10340,9760,9080,8500,7820,10050,8790,56,2750,500,5690,10,1,11160642,1004,-321.43,1.98,12,0.67,-28.00,4543.00,27450,20240930,-67.21,6160,20250403,46.10,14320,-37.15,20250114,6160,46.10,20250403,27450,-67.21,20240930,6160,46.10,20250403,2.03,Y,351870,500,55 억,,100412,N,N,2877,N,00,N +20250509,121107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8930,-250,5,-2.72,614880170,67432,6.24,9400,9440,8890,11930,6430,9180,9118.52,0.90,0,-8417,10340,9760,9080,8500,7820,10050,8790,56,2750,500,5690,10,1,11160642,997,-318.93,1.97,12,0.60,-28.00,4543.00,27450,20240930,-67.47,6160,20250403,44.97,14320,-37.64,20250114,6160,44.97,20250403,27450,-67.47,20240930,6160,44.97,20250403,2.03,Y,351870,500,55 억,,100412,N,N,2877,N,00,N +20250509,111101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8940,-240,5,-2.61,538705890,58891,5.45,9400,9440,8900,11930,6430,9180,9147.51,0.90,0,-7762,10340,9760,9080,8500,7820,10050,8790,56,2750,500,5690,10,1,11160642,998,-319.29,1.97,12,0.53,-28.00,4543.00,27450,20240930,-67.43,6160,20250403,45.13,14320,-37.57,20250114,6160,45.13,20250403,27450,-67.43,20240930,6160,45.13,20250403,2.03,Y,351870,500,55 억,,100412,N,N,2877,N,00,N +20250509,101107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,-80,5,-0.87,383618170,41644,3.86,9400,9440,9070,11930,6430,9180,9211.85,0.90,0,-6975,10340,9760,9080,8500,7820,10050,8790,56,2750,500,5690,10,1,11160642,1016,-325.00,2.00,12,0.37,-28.00,4543.00,27450,20240930,-66.85,6160,20250403,47.73,14320,-36.45,20250114,6160,47.73,20250403,27450,-66.85,20240930,6160,47.73,20250403,2.03,Y,351870,500,55 억,,100412,N,N,2877,N,00,N +20250509,091111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9190,10,2,0.11,164538310,17718,1.64,9400,9440,9160,11930,6430,9180,9286.51,0.90,0,-3995,10340,9760,9080,8500,7820,10050,8790,56,2750,500,5690,10,1,11160642,1026,-328.21,2.02,12,0.16,-28.00,4543.00,27450,20240930,-66.52,6160,20250403,49.19,14320,-35.82,20250114,6160,49.19,20250403,27450,-66.52,20240930,6160,49.19,20250403,2.03,Y,351870,500,55 억,,100412,N,N,2877,N,00,N 20250508,161051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9180,620,2,7.24,9956668900,1080209,151.36,8560,9660,8400,11120,6000,8560,9217.36,0.76,0,4434,9860,9210,8630,7980,7400,9535,8305,56,2560,500,5300,10,1,11160642,1025,-327.86,2.02,12,9.68,-28.00,4543.00,27450,20240930,-66.56,6160,20250403,49.03,14320,-35.89,20250114,6160,49.03,20250403,27450,-66.56,20240930,6160,49.03,20250403,2.04,Y,351870,500,55 억,,84850,N,N,2877,N,00,N 20250508,151104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9300,740,2,8.64,9743097330,1057009,148.11,8560,9660,8400,11120,6000,8560,9217.61,0.76,0,1810,9860,9210,8630,7980,7400,9535,8305,56,2560,500,5300,10,1,11160642,1038,-332.14,2.05,12,9.47,-28.00,4543.00,27450,20240930,-66.12,6160,20250403,50.97,14320,-35.06,20250114,6160,50.97,20250403,27450,-66.12,20240930,6160,50.97,20250403,2.04,Y,351870,500,55 억,,84850,N,N,3771,N,00,N 20250508,141100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9300,740,2,8.64,9365358560,1016345,142.41,8560,9660,8400,11120,6000,8560,9214.74,0.76,0,-10585,9860,9210,8630,7980,7400,9535,8305,56,2560,500,5300,10,1,11160642,1038,-332.14,2.05,12,9.11,-28.00,4543.00,27450,20240930,-66.12,6160,20250403,50.97,14320,-35.06,20250114,6160,50.97,20250403,27450,-66.12,20240930,6160,50.97,20250403,2.04,Y,351870,500,55 억,,84850,N,N,3771,N,00,N diff --git a/352090/price/prices-20250501.csv b/352090/price/prices-20250501.csv index 4bb714bc1be5..df5ad97326ad 100644 --- a/352090/price/prices-20250501.csv +++ b/352090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,-20,5,-0.55,153859065,42191,52.29,3655,3665,3625,4745,2555,3650,3646.74,2.07,0,-14928,3706,3677,3621,3592,3536,3692,3607,27,1095,100,2620,5,1,26872998,975,6.80,1.09,12,0.16,534.00,3336.00,4480,20240830,-18.97,2880,20241209,26.04,3970,-8.56,20250114,2950,23.05,20250203,8400,-56.79,20240816,2880,26.04,20241209,0.83,Y,352090,100,26 억,,555570,N,N,0,N,00,N +20250509,151110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3645,-5,5,-0.14,136388220,37379,46.32,3655,3665,3625,4745,2555,3650,3648.79,2.07,0,-14789,3706,3677,3621,3592,3536,3692,3607,27,1095,100,2620,5,1,26872998,980,6.83,1.09,12,0.14,534.00,3336.00,4480,20240830,-18.64,2880,20241209,26.56,3970,-8.19,20250114,2950,23.56,20250203,8400,-56.61,20240816,2880,26.56,20241209,0.83,Y,352090,100,26 억,,555570,N,N,0,N,00,N +20250509,141106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,0,3,0.00,116874040,32023,39.68,3655,3665,3625,4745,2555,3650,3649.69,2.07,0,-13740,3706,3677,3621,3592,3536,3692,3607,27,1095,100,2620,5,1,26872998,981,6.84,1.09,12,0.12,534.00,3336.00,4480,20240830,-18.53,2880,20241209,26.74,3970,-8.06,20250114,2950,23.73,20250203,8400,-56.55,20240816,2880,26.74,20241209,0.83,Y,352090,100,26 억,,555570,N,N,0,N,00,N +20250509,131105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3640,-10,5,-0.27,100348660,27490,34.07,3655,3665,3625,4745,2555,3650,3650.37,2.07,0,-13166,3706,3677,3621,3592,3536,3692,3607,27,1095,100,2620,5,1,26872998,978,6.82,1.09,12,0.10,534.00,3336.00,4480,20240830,-18.75,2880,20241209,26.39,3970,-8.31,20250114,2950,23.39,20250203,8400,-56.67,20240816,2880,26.39,20241209,0.83,Y,352090,100,26 억,,555570,N,N,0,N,00,N +20250509,121108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,0,3,0.00,91701830,25119,31.13,3655,3665,3625,4745,2555,3650,3650.70,2.07,0,-11475,3706,3677,3621,3592,3536,3692,3607,27,1095,100,2620,5,1,26872998,981,6.84,1.09,12,0.09,534.00,3336.00,4480,20240830,-18.53,2880,20241209,26.74,3970,-8.06,20250114,2950,23.73,20250203,8400,-56.55,20240816,2880,26.74,20241209,0.83,Y,352090,100,26 억,,555570,N,N,0,N,00,N +20250509,111102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,0,3,0.00,82143075,22496,27.88,3655,3665,3625,4745,2555,3650,3651.45,2.07,0,-10649,3706,3677,3621,3592,3536,3692,3607,27,1095,100,2620,5,1,26872998,981,6.84,1.09,12,0.08,534.00,3336.00,4480,20240830,-18.53,2880,20241209,26.74,3970,-8.06,20250114,2950,23.73,20250203,8400,-56.55,20240816,2880,26.74,20241209,0.83,Y,352090,100,26 억,,555570,N,N,0,N,00,N +20250509,101107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,0,3,0.00,65217725,17846,22.12,3655,3665,3635,4745,2555,3650,3654.47,2.07,0,-8934,3706,3677,3621,3592,3536,3692,3607,27,1095,100,2620,5,1,26872998,981,6.84,1.09,12,0.07,534.00,3336.00,4480,20240830,-18.53,2880,20241209,26.74,3970,-8.06,20250114,2950,23.73,20250203,8400,-56.55,20240816,2880,26.74,20241209,0.83,Y,352090,100,26 억,,555570,N,N,0,N,00,N +20250509,091111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3665,15,2,0.41,18387420,5025,6.23,3655,3665,3635,4745,2555,3650,3659.19,2.07,0,-3791,3706,3677,3621,3592,3536,3692,3607,27,1095,100,2620,5,1,26872998,985,6.86,1.10,12,0.02,534.00,3336.00,4480,20240830,-18.19,2880,20241209,27.26,3970,-7.68,20250114,2950,24.24,20250203,8400,-56.37,20240816,2880,27.26,20241209,0.83,Y,352090,100,26 억,,555570,N,N,0,N,00,N 20250508,161051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,65,2,1.81,291274270,80681,61.85,3595,3650,3565,4660,2510,3585,3609.84,2.03,0,10971,3658,3621,3568,3531,3478,3595,3505,27,1075,100,2580,5,1,26872998,981,6.84,1.09,12,0.30,534.00,3336.00,4480,20240830,-18.53,2880,20241209,26.74,3970,-8.06,20250114,2950,23.73,20250203,8890,-58.94,20240508,2880,26.74,20241209,0.87,Y,352090,100,26 억,,544825,N,N,0,N,00,N 20250508,151104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3645,60,2,1.67,272797685,75615,57.97,3595,3650,3565,4660,2510,3585,3607.72,2.03,0,9239,3658,3621,3568,3531,3478,3595,3505,27,1075,100,2580,5,1,26872998,980,6.83,1.09,12,0.28,534.00,3336.00,4480,20240830,-18.64,2880,20241209,26.56,3970,-8.19,20250114,2950,23.56,20250203,8890,-59.00,20240508,2880,26.56,20241209,0.87,Y,352090,100,26 억,,544825,N,N,0,N,00,N 20250508,141100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3610,25,2,0.70,166387855,46309,35.50,3595,3610,3565,4660,2510,3585,3592.99,2.03,0,6706,3658,3621,3568,3531,3478,3595,3505,27,1075,100,2580,5,1,26872998,970,6.76,1.08,12,0.17,534.00,3336.00,4480,20240830,-19.42,2880,20241209,25.35,3970,-9.07,20250114,2950,22.37,20250203,8890,-59.39,20240508,2880,25.35,20241209,0.87,Y,352090,100,26 억,,544825,N,N,0,N,00,N diff --git a/352480/price/prices-20250501.csv b/352480/price/prices-20250501.csv index be4c24b46892..1b3b93a22a3a 100644 --- a/352480/price/prices-20250501.csv +++ b/352480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161059,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32000,-2650,5,-7.65,8093077500,243916,200.88,35200,35400,31350,45000,24300,34650,33179.77,6.66,0,-37647,36483,35566,34433,33516,32383,36025,33975,10,10350,100,24250,50,1,10013941,3204,9.88,1.55,12,2.44,3240.00,20595.00,141000,20240701,-77.30,27100,20250409,18.08,47750,-32.98,20250319,27100,18.08,20250409,141000,-77.30,20240701,27100,18.08,20250409,2.79,Y,352480,100,10 억,,667120,N,N,16981,N,00,N +20250509,151111,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31800,-2850,5,-8.23,7696149950,231518,190.67,35200,35400,31350,45000,24300,34650,33242.12,6.66,0,-32025,36483,35566,34433,33516,32383,36025,33975,10,10350,100,24250,50,1,10013941,3184,9.81,1.54,12,2.31,3240.00,20595.00,141000,20240701,-77.45,27100,20250409,17.34,47750,-33.40,20250319,27100,17.34,20250409,141000,-77.45,20240701,27100,17.34,20250409,2.79,Y,352480,100,10 억,,667120,N,N,10312,N,00,N +20250509,141106,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34450,-200,5,-0.58,3136033025,90301,74.37,35200,35400,34200,45000,24300,34650,34728.66,6.66,0,-8640,36483,35566,34433,33516,32383,36025,33975,10,10350,100,24250,50,1,10013941,3450,10.63,1.67,12,0.90,3240.00,20595.00,141000,20240701,-75.57,27100,20250409,27.12,47750,-27.85,20250319,27100,27.12,20250409,141000,-75.57,20240701,27100,27.12,20250409,2.79,Y,352480,100,10 억,,667120,N,N,10312,N,00,N +20250509,131105,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34450,-200,5,-0.58,2823032375,81226,66.89,35200,35400,34200,45000,24300,34650,34755.28,6.66,0,-8727,36483,35566,34433,33516,32383,36025,33975,10,10350,100,24250,50,1,10013941,3450,10.63,1.67,12,0.81,3240.00,20595.00,141000,20240701,-75.57,27100,20250409,27.12,47750,-27.85,20250319,27100,27.12,20250409,141000,-75.57,20240701,27100,27.12,20250409,2.79,Y,352480,100,10 억,,667120,N,N,10312,N,00,N +20250509,121108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34550,-100,5,-0.29,2496821150,71788,59.12,35200,35400,34200,45000,24300,34650,34780.48,6.66,0,-9472,36483,35566,34433,33516,32383,36025,33975,10,10350,100,24250,50,1,10013941,3460,10.66,1.68,12,0.72,3240.00,20595.00,141000,20240701,-75.50,27100,20250409,27.49,47750,-27.64,20250319,27100,27.49,20250409,141000,-75.50,20240701,27100,27.49,20250409,2.79,Y,352480,100,10 억,,667120,N,N,10312,N,00,N +20250509,111102,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34500,-150,5,-0.43,2309704325,66379,54.67,35200,35400,34200,45000,24300,34650,34795.71,6.66,0,-9385,36483,35566,34433,33516,32383,36025,33975,10,10350,100,24250,50,1,10013941,3455,10.65,1.68,12,0.66,3240.00,20595.00,141000,20240701,-75.53,27100,20250409,27.31,47750,-27.75,20250319,27100,27.31,20250409,141000,-75.53,20240701,27100,27.31,20250409,2.79,Y,352480,100,10 억,,667120,N,N,10312,N,00,N +20250509,101107,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35000,350,2,1.01,1124763800,32330,26.63,35200,35250,34200,45000,24300,34650,34790.10,6.66,0,-8477,36483,35566,34433,33516,32383,36025,33975,10,10350,100,24250,50,1,10013941,3505,10.80,1.70,12,0.32,3240.00,20595.00,141000,20240701,-75.18,27100,20250409,29.15,47750,-26.70,20250319,27100,29.15,20250409,141000,-75.18,20240701,27100,29.15,20250409,2.79,Y,352480,100,10 억,,667120,N,N,10312,N,00,N +20250509,091111,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34600,-50,5,-0.14,470789900,13472,11.09,35200,35250,34550,45000,24300,34650,34945.81,6.66,0,-10364,36483,35566,34433,33516,32383,36025,33975,10,10350,100,24250,50,1,10013941,3465,10.68,1.68,12,0.13,3240.00,20595.00,141000,20240701,-75.46,27100,20250409,27.68,47750,-27.54,20250319,27100,27.68,20250409,141000,-75.46,20240701,27100,27.68,20250409,2.79,Y,352480,100,10 억,,667120,N,N,10312,N,00,N 20250508,161051,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34650,1250,2,3.74,4202084400,121425,265.27,33700,35350,33300,43400,23400,33400,34606.42,6.48,0,17986,35200,34300,33400,32500,31600,33850,32050,10,10000,100,23380,50,1,10013941,3470,10.69,1.68,12,1.21,3240.00,20595.00,141000,20240701,-75.43,27100,20250409,27.86,47750,-27.43,20250319,27100,27.86,20250409,141000,-75.43,20240701,27100,27.86,20250409,2.91,Y,352480,100,10 억,,649222,N,N,10312,N,00,N 20250508,151104,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34250,850,2,2.54,3995115075,115437,252.19,33700,35350,33300,43400,23400,33400,34608.62,6.48,0,19361,35200,34300,33400,32500,31600,33850,32050,10,10000,100,23380,50,1,10013941,3430,10.57,1.66,12,1.15,3240.00,20595.00,141000,20240701,-75.71,27100,20250409,26.38,47750,-28.27,20250319,27100,26.38,20250409,141000,-75.71,20240701,27100,26.38,20250409,2.91,Y,352480,100,10 억,,649222,N,N,1998,N,00,N 20250508,141100,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34800,1400,2,4.19,3513453125,101497,221.74,33700,35350,33300,43400,23400,33400,34616.32,6.48,0,21065,35200,34300,33400,32500,31600,33850,32050,10,10000,100,23380,50,1,10013941,3485,10.74,1.69,12,1.01,3240.00,20595.00,141000,20240701,-75.32,27100,20250409,28.41,47750,-27.12,20250319,27100,28.41,20250409,141000,-75.32,20240701,27100,28.41,20250409,2.91,Y,352480,100,10 억,,649222,N,N,1998,N,00,N diff --git a/352700/price/prices-20250501.csv b/352700/price/prices-20250501.csv index 00fd828e4bca..d9ad3ed548c4 100644 --- a/352700/price/prices-20250501.csv +++ b/352700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,20,2,0.78,26065160,10107,155.92,2580,2615,2560,3350,1810,2580,2578.91,1.30,0,484,2623,2601,2578,2556,2533,2602,2557,143,770,500,1850,5,1,26276899,683,36.11,0.42,12,0.04,72.00,6188.00,3330,20240617,-21.92,2310,20250409,12.55,3030,-14.19,20250113,2310,12.55,20250409,3330,-21.92,20240617,2310,12.55,20250409,1.02,Y,352700,500,143 억,,342471,N,N,233,N,00,N +20250509,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-20,5,-0.78,20705870,8034,123.94,2580,2615,2560,3350,1810,2580,2577.28,1.30,0,560,2623,2601,2578,2556,2533,2602,2557,143,770,500,1850,5,1,26276899,673,35.56,0.41,12,0.03,72.00,6188.00,3330,20240617,-23.12,2310,20250409,10.82,3030,-15.51,20250113,2310,10.82,20250409,3330,-23.12,20240617,2310,10.82,20250409,1.02,Y,352700,500,143 억,,342471,N,N,1694,N,00,N +20250509,141107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-20,5,-0.78,16356700,6340,97.81,2580,2615,2560,3350,1810,2580,2579.92,1.30,0,529,2623,2601,2578,2556,2533,2602,2557,143,770,500,1850,5,1,26276899,673,35.56,0.41,12,0.02,72.00,6188.00,3330,20240617,-23.12,2310,20250409,10.82,3030,-15.51,20250113,2310,10.82,20250409,3330,-23.12,20240617,2310,10.82,20250409,1.02,Y,352700,500,143 억,,342471,N,N,1694,N,00,N +20250509,131105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-10,5,-0.39,14518170,5624,86.76,2580,2615,2560,3350,1810,2580,2581.47,1.30,0,583,2623,2601,2578,2556,2533,2602,2557,143,770,500,1850,5,1,26276899,675,35.69,0.42,12,0.02,72.00,6188.00,3330,20240617,-22.82,2310,20250409,11.26,3030,-15.18,20250113,2310,11.26,20250409,3330,-22.82,20240617,2310,11.26,20250409,1.02,Y,352700,500,143 억,,342471,N,N,1694,N,00,N +20250509,121108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-15,5,-0.58,14030225,5434,83.83,2580,2615,2560,3350,1810,2580,2581.93,1.30,0,608,2623,2601,2578,2556,2533,2602,2557,143,770,500,1850,5,1,26276899,674,35.62,0.41,12,0.02,72.00,6188.00,3330,20240617,-22.97,2310,20250409,11.04,3030,-15.35,20250113,2310,11.04,20250409,3330,-22.97,20240617,2310,11.04,20250409,1.02,Y,352700,500,143 억,,342471,N,N,1694,N,00,N +20250509,111102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-20,5,-0.78,12467905,4824,74.42,2580,2615,2560,3350,1810,2580,2584.56,1.30,0,498,2623,2601,2578,2556,2533,2602,2557,143,770,500,1850,5,1,26276899,673,35.56,0.41,12,0.02,72.00,6188.00,3330,20240617,-23.12,2310,20250409,10.82,3030,-15.51,20250113,2310,10.82,20250409,3330,-23.12,20240617,2310,10.82,20250409,1.02,Y,352700,500,143 억,,342471,N,N,1694,N,00,N +20250509,101108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,5,2,0.19,9041260,3495,53.92,2580,2615,2580,3350,1810,2580,2586.91,1.30,0,7,2623,2601,2578,2556,2533,2602,2557,143,770,500,1850,5,1,26276899,679,35.90,0.42,12,0.01,72.00,6188.00,3330,20240617,-22.37,2310,20250409,11.90,3030,-14.69,20250113,2310,11.90,20250409,3330,-22.37,20240617,2310,11.90,20250409,1.02,Y,352700,500,143 억,,342471,N,N,1694,N,00,N +20250509,091111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,5,2,0.19,1154350,443,6.83,2580,2615,2580,3350,1810,2580,2605.76,1.30,0,-109,2623,2601,2578,2556,2533,2602,2557,143,770,500,1850,5,1,26276899,679,35.90,0.42,12,0.00,72.00,6188.00,3330,20240617,-22.37,2310,20250409,11.90,3030,-14.69,20250113,2310,11.90,20250409,3330,-22.37,20240617,2310,11.90,20250409,1.02,Y,352700,500,143 억,,342471,N,N,1694,N,00,N 20250508,161051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,0,3,0.00,16666908,6482,66.74,2580,2600,2555,3350,1810,2580,2571.23,1.31,0,-1130,2640,2610,2570,2540,2500,2590,2520,143,770,500,1850,5,1,26276899,678,35.83,0.42,12,0.02,72.00,6188.00,3330,20240617,-22.52,2310,20250409,11.69,3030,-14.85,20250113,2310,11.69,20250409,3330,-22.52,20240617,2310,11.69,20250409,1.03,Y,352700,500,143 억,,344993,N,N,1694,N,00,N 20250508,151104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-20,5,-0.78,13190223,5132,52.84,2580,2600,2555,3350,1810,2580,2570.19,1.31,0,-1288,2640,2610,2570,2540,2500,2590,2520,143,770,500,1850,5,1,26276899,673,35.56,0.41,12,0.02,72.00,6188.00,3330,20240617,-23.12,2310,20250409,10.82,3030,-15.51,20250113,2310,10.82,20250409,3330,-23.12,20240617,2310,10.82,20250409,1.03,Y,352700,500,143 억,,344993,N,N,13,N,00,N 20250508,141101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-10,5,-0.39,7498423,2912,29.98,2580,2600,2560,3350,1810,2580,2575.01,1.31,0,-425,2640,2610,2570,2540,2500,2590,2520,143,770,500,1850,5,1,26276899,675,35.69,0.42,12,0.01,72.00,6188.00,3330,20240617,-22.82,2310,20250409,11.26,3030,-15.18,20250113,2310,11.26,20250409,3330,-22.82,20240617,2310,11.26,20250409,1.03,Y,352700,500,143 억,,344993,N,N,13,N,00,N diff --git a/352770/price/prices-20250501.csv b/352770/price/prices-20250501.csv index e70e2937f42b..5d829a14933c 100644 --- a/352770/price/prices-20250501.csv +++ b/352770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161059,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N +20250509,151111,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N +20250509,141107,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N +20250509,131106,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N +20250509,121108,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N +20250509,111102,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N +20250509,101108,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N +20250509,091112,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N 20250508,161052,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N 20250508,151105,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N 20250508,141101,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N diff --git a/352820/price/prices-20250501.csv b/352820/price/prices-20250501.csv index 64a4cefe2486..065491a2b882 100644 --- a/352820/price/prices-20250501.csv +++ b/352820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161059,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,270000,5000,2,1.89,59440829750,220742,92.23,264500,274000,263500,344500,185500,265000,269277.34,18.68,2666,1768,275333,270166,266333,261166,257333,268250,259250,208,79500,500,201400,500,1,41652097,112461,1200.00,3.47,12,0.53,225.00,77737.00,274000,20250509,-1.46,157700,20240923,71.21,274000,-1.46,20250509,190100,42.03,20250102,274000,-1.46,20250509,157700,71.21,20240923,0.90,Y,352820,500,208 억,,7781565,N,N,22293,N,00,N +20250509,151111,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,270000,5000,2,1.89,56414220000,209526,87.55,264500,274000,263500,344500,185500,265000,269246.87,18.68,2666,-2936,275333,270166,266333,261166,257333,268250,259250,208,79500,500,201400,500,1,41652097,112461,1200.00,3.47,12,0.50,225.00,77737.00,274000,20250509,-1.46,157700,20240923,71.21,274000,-1.46,20250509,190100,42.03,20250102,274000,-1.46,20250509,157700,71.21,20240923,0.90,Y,352820,500,208 억,,7781565,N,N,30520,N,00,N +20250509,141107,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,271500,6500,2,2.45,49273046000,183080,76.50,264500,274000,263500,344500,185500,265000,269133.96,18.68,2666,-1320,275333,270166,266333,261166,257333,268250,259250,208,79500,500,201400,500,1,41652097,113085,1206.67,3.49,12,0.44,225.00,77737.00,274000,20250509,-0.91,157700,20240923,72.16,274000,-0.91,20250509,190100,42.82,20250102,274000,-0.91,20250509,157700,72.16,20240923,0.90,Y,352820,500,208 억,,7781565,N,N,30520,N,00,N +20250509,131106,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,269500,4500,2,1.70,41640279250,154904,64.72,264500,274000,263500,344500,185500,265000,268813.45,18.68,2666,-541,275333,270166,266333,261166,257333,268250,259250,208,79500,500,201400,500,1,41652097,112252,1197.78,3.47,12,0.37,225.00,77737.00,274000,20250509,-1.64,157700,20240923,70.89,274000,-1.64,20250509,190100,41.77,20250102,274000,-1.64,20250509,157700,70.89,20240923,0.90,Y,352820,500,208 억,,7781565,N,N,30520,N,00,N +20250509,121109,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,270000,5000,2,1.89,35676765750,132789,55.48,264500,274000,263500,344500,185500,265000,268672.60,18.68,2666,4549,275333,270166,266333,261166,257333,268250,259250,208,79500,500,201400,500,1,41652097,112461,1200.00,3.47,12,0.32,225.00,77737.00,274000,20250509,-1.46,157700,20240923,71.21,274000,-1.46,20250509,190100,42.03,20250102,274000,-1.46,20250509,157700,71.21,20240923,0.90,Y,352820,500,208 억,,7781565,N,N,30520,N,00,N +20250509,111103,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,268500,3500,2,1.32,21242827500,79600,33.26,264500,270000,263500,344500,185500,265000,266869.69,18.68,2666,1110,275333,270166,266333,261166,257333,268250,259250,208,79500,500,201400,500,1,41652097,111836,1193.33,3.45,12,0.19,225.00,77737.00,271500,20250508,-1.10,157700,20240923,70.26,271500,-1.10,20250508,190100,41.24,20250102,271500,-1.10,20250508,157700,70.26,20240923,0.90,Y,352820,500,208 억,,7781565,N,N,30520,N,00,N +20250509,101108,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,267000,2000,2,0.75,13353002250,50147,20.95,264500,269500,263500,344500,185500,265000,266277.19,18.68,2666,-424,275333,270166,266333,261166,257333,268250,259250,208,79500,500,201400,500,1,41652097,111211,1186.67,3.43,12,0.12,225.00,77737.00,271500,20250508,-1.66,157700,20240923,69.31,271500,-1.66,20250508,190100,40.45,20250102,271500,-1.66,20250508,157700,69.31,20240923,0.90,Y,352820,500,208 억,,7781565,N,N,30520,N,00,N +20250509,091112,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,268500,3500,2,1.32,4459862000,16686,6.97,264500,269500,264000,344500,185500,265000,267281.67,18.68,2666,4273,275333,270166,266333,261166,257333,268250,259250,208,79500,500,201400,500,1,41652097,111836,1193.33,3.45,12,0.04,225.00,77737.00,271500,20250508,-1.10,157700,20240923,70.26,271500,-1.10,20250508,190100,41.24,20250102,271500,-1.10,20250508,157700,70.26,20240923,0.90,Y,352820,500,208 억,,7781565,N,N,30520,N,00,N 20250508,161052,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,265000,500,2,0.19,63586347500,239328,117.43,265500,271500,262500,343500,185500,264500,265687.19,18.82,0,-43935,270500,267500,264500,261500,258500,266000,260000,208,79000,500,201020,500,1,41652097,110378,1177.78,3.41,12,0.57,225.00,77737.00,271500,20250508,-2.39,157700,20240923,68.04,271500,-2.39,20250508,190100,39.40,20250102,271500,-2.39,20250508,157700,68.04,20240923,0.87,Y,352820,500,208 억,,7840766,N,N,30520,N,00,N 20250508,151105,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,265000,500,2,0.19,54177813250,203832,100.01,265500,271500,262500,343500,185500,264500,265796.41,18.82,0,-48160,270500,267500,264500,261500,258500,266000,260000,208,79000,500,201020,500,1,41652097,110378,1177.78,3.41,12,0.49,225.00,77737.00,271500,20250508,-2.39,157700,20240923,68.04,271500,-2.39,20250508,190100,39.40,20250102,271500,-2.39,20250508,157700,68.04,20240923,0.87,Y,352820,500,208 억,,7840766,N,N,43691,N,00,N 20250508,141101,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,265000,500,2,0.19,47985942750,180439,88.54,265500,271500,262500,343500,185500,264500,265939.97,18.82,0,-40838,270500,267500,264500,261500,258500,266000,260000,208,79000,500,201020,500,1,41652097,110378,1177.78,3.41,12,0.43,225.00,77737.00,271500,20250508,-2.39,157700,20240923,68.04,271500,-2.39,20250508,190100,39.40,20250102,271500,-2.39,20250508,157700,68.04,20240923,0.87,Y,352820,500,208 억,,7840766,N,N,43691,N,00,N diff --git a/352910/price/prices-20250501.csv b/352910/price/prices-20250501.csv index 8213e71b227f..aa823e7b1392 100644 --- a/352910/price/prices-20250501.csv +++ b/352910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,70,2,1.65,64822945,15139,93.73,4295,4325,4240,5530,2980,4255,4281.82,0.77,0,817,4338,4296,4243,4201,4148,4270,4175,63,1275,500,2800,5,1,12637802,547,-32.52,1.55,12,0.12,-133.00,2784.00,7890,20240430,-45.18,4120,20250409,4.98,6900,-37.32,20250110,4120,4.98,20250409,7700,-43.83,20240613,4120,4.98,20250409,0.37,Y,352910,500,63 억,,97907,N,N,0,N,00,N +20250509,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4315,60,2,1.41,55278780,12929,80.05,4295,4315,4240,5530,2980,4255,4275.57,0.77,0,339,4338,4296,4243,4201,4148,4270,4175,63,1275,500,2800,5,1,12637802,545,-32.44,1.55,12,0.10,-133.00,2784.00,7890,20240430,-45.31,4120,20250409,4.73,6900,-37.46,20250110,4120,4.73,20250409,7700,-43.96,20240613,4120,4.73,20250409,0.37,Y,352910,500,63 억,,97907,N,N,0,N,00,N +20250509,141107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4280,25,2,0.59,40504855,9490,58.76,4295,4305,4240,5530,2980,4255,4268.16,0.77,0,-370,4338,4296,4243,4201,4148,4270,4175,63,1275,500,2800,5,1,12637802,541,-32.18,1.54,12,0.08,-133.00,2784.00,7890,20240430,-45.75,4120,20250409,3.88,6900,-37.97,20250110,4120,3.88,20250409,7700,-44.42,20240613,4120,3.88,20250409,0.37,Y,352910,500,63 억,,97907,N,N,0,N,00,N +20250509,131106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,45,2,1.06,29969400,7025,43.50,4295,4305,4240,5530,2980,4255,4266.11,0.77,0,-608,4338,4296,4243,4201,4148,4270,4175,63,1275,500,2800,5,1,12637802,543,-32.33,1.54,12,0.06,-133.00,2784.00,7890,20240430,-45.50,4120,20250409,4.37,6900,-37.68,20250110,4120,4.37,20250409,7700,-44.16,20240613,4120,4.37,20250409,0.37,Y,352910,500,63 억,,97907,N,N,0,N,00,N +20250509,121109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,20,2,0.47,18622490,4383,27.14,4295,4295,4240,5530,2980,4255,4248.80,0.77,0,-297,4338,4296,4243,4201,4148,4270,4175,63,1275,500,2800,5,1,12637802,540,-32.14,1.54,12,0.03,-133.00,2784.00,7890,20240430,-45.82,4120,20250409,3.76,6900,-38.04,20250110,4120,3.76,20250409,7700,-44.48,20240613,4120,3.76,20250409,0.37,Y,352910,500,63 억,,97907,N,N,0,N,00,N +20250509,111103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,-10,5,-0.24,11914060,2804,17.36,4295,4295,4240,5530,2980,4255,4248.95,0.77,0,-169,4338,4296,4243,4201,4148,4270,4175,63,1275,500,2800,5,1,12637802,536,-31.92,1.52,12,0.02,-133.00,2784.00,7890,20240430,-46.20,4120,20250409,3.03,6900,-38.48,20250110,4120,3.03,20250409,7700,-44.87,20240613,4120,3.03,20250409,0.37,Y,352910,500,63 억,,97907,N,N,0,N,00,N +20250509,101108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,5,2,0.12,6666965,1567,9.70,4295,4295,4240,5530,2980,4255,4254.60,0.77,0,-205,4338,4296,4243,4201,4148,4270,4175,63,1275,500,2800,5,1,12637802,538,-32.03,1.53,12,0.01,-133.00,2784.00,7890,20240430,-46.01,4120,20250409,3.40,6900,-38.26,20250110,4120,3.40,20250409,7700,-44.68,20240613,4120,3.40,20250409,0.37,Y,352910,500,63 억,,97907,N,N,0,N,00,N +20250509,091112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-5,5,-0.12,1822580,428,2.65,4295,4295,4250,5530,2980,4255,4258.36,0.77,0,-79,4338,4296,4243,4201,4148,4270,4175,63,1275,500,2800,5,1,12637802,537,-31.95,1.53,12,0.00,-133.00,2784.00,7890,20240430,-46.13,4120,20250409,3.16,6900,-38.41,20250110,4120,3.16,20250409,7700,-44.81,20240613,4120,3.16,20250409,0.37,Y,352910,500,63 억,,97907,N,N,0,N,00,N 20250508,161052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4255,5,2,0.12,67747870,16079,178.75,4285,4285,4190,5520,2975,4250,4213.38,0.79,0,-418,4336,4292,4246,4202,4156,4270,4180,63,1270,500,2800,5,1,12637802,538,-31.99,1.53,12,0.13,-133.00,2784.00,7890,20240430,-46.07,4120,20250409,3.28,6900,-38.33,20250110,4120,3.28,20250409,7700,-44.74,20240613,4120,3.28,20250409,0.37,Y,352910,500,63 억,,99402,N,N,0,N,00,N 20250508,151105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4255,5,2,0.12,66582005,15805,175.71,4285,4285,4190,5520,2975,4250,4212.72,0.79,0,-371,4336,4292,4246,4202,4156,4270,4180,63,1270,500,2800,5,1,12637802,538,-31.99,1.53,12,0.13,-133.00,2784.00,7890,20240430,-46.07,4120,20250409,3.28,6900,-38.33,20250110,4120,3.28,20250409,7700,-44.74,20240613,4120,3.28,20250409,0.37,Y,352910,500,63 억,,99402,N,N,0,N,00,N 20250508,141101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-50,5,-1.18,50010875,11867,131.93,4285,4285,4190,5520,2975,4250,4214.28,0.79,0,-382,4336,4292,4246,4202,4156,4270,4180,63,1270,500,2800,5,1,12637802,531,-31.58,1.51,12,0.09,-133.00,2784.00,7890,20240430,-46.77,4120,20250409,1.94,6900,-39.13,20250110,4120,1.94,20250409,7700,-45.45,20240613,4120,1.94,20250409,0.37,Y,352910,500,63 억,,99402,N,N,0,N,00,N diff --git a/352940/price/prices-20250501.csv b/352940/price/prices-20250501.csv index 572804031c1f..27c8c2f8e951 100644 --- a/352940/price/prices-20250501.csv +++ b/352940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,30,2,1.21,8119463,3260,40.69,2510,2510,2455,3210,1730,2470,2490.63,0.74,0,-190,2546,2507,2471,2432,2396,2527,2452,60,740,500,1720,5,1,10867730,272,42.37,0.66,12,0.03,59.00,3807.00,3145,20240517,-20.51,1965,20241209,27.23,2605,-4.03,20250428,2020,23.76,20250102,3145,-20.51,20240517,1965,27.23,20241209,0.00,Y,352940,500,59 억,,80071,N,N,0,N,00,N +20250509,151112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,35,2,1.42,7854463,3154,39.37,2510,2510,2455,3210,1730,2470,2490.32,0.74,0,-86,2546,2507,2471,2432,2396,2527,2452,60,740,500,1720,5,1,10867730,272,42.46,0.66,12,0.03,59.00,3807.00,3145,20240517,-20.35,1965,20241209,27.48,2605,-3.84,20250428,2020,24.01,20250102,3145,-20.35,20240517,1965,27.48,20241209,0.00,Y,352940,500,59 억,,80071,N,N,0,N,00,N +20250509,141108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,20,2,0.81,7008153,2815,35.14,2510,2510,2455,3210,1730,2470,2489.57,0.74,0,-63,2546,2507,2471,2432,2396,2527,2452,60,740,500,1720,5,1,10867730,271,42.20,0.65,12,0.03,59.00,3807.00,3145,20240517,-20.83,1965,20241209,26.72,2605,-4.41,20250428,2020,23.27,20250102,3145,-20.83,20240517,1965,26.72,20241209,0.00,Y,352940,500,59 억,,80071,N,N,0,N,00,N +20250509,131107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,15,2,0.61,5773758,2319,28.95,2510,2510,2455,3210,1730,2470,2489.76,0.74,0,-167,2546,2507,2471,2432,2396,2527,2452,60,740,500,1720,5,1,10867730,270,42.12,0.65,12,0.02,59.00,3807.00,3145,20240517,-20.99,1965,20241209,26.46,2605,-4.61,20250428,2020,23.02,20250102,3145,-20.99,20240517,1965,26.46,20241209,0.00,Y,352940,500,59 억,,80071,N,N,0,N,00,N +20250509,121109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,20,2,0.81,3244013,1308,16.33,2510,2510,2455,3210,1730,2470,2480.13,0.74,0,-163,2546,2507,2471,2432,2396,2527,2452,60,740,500,1720,5,1,10867730,271,42.20,0.65,12,0.01,59.00,3807.00,3145,20240517,-20.83,1965,20241209,26.72,2605,-4.41,20250428,2020,23.27,20250102,3145,-20.83,20240517,1965,26.72,20241209,0.00,Y,352940,500,59 억,,80071,N,N,0,N,00,N +20250509,111103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,15,2,0.61,3034903,1224,15.28,2510,2510,2455,3210,1730,2470,2479.50,0.74,0,-149,2546,2507,2471,2432,2396,2527,2452,60,740,500,1720,5,1,10867730,270,42.12,0.65,12,0.01,59.00,3807.00,3145,20240517,-20.99,1965,20241209,26.46,2605,-4.61,20250428,2020,23.02,20250102,3145,-20.99,20240517,1965,26.46,20241209,0.00,Y,352940,500,59 억,,80071,N,N,0,N,00,N +20250509,101109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,0,3,0.00,1555120,628,7.84,2510,2510,2455,3210,1730,2470,2476.31,0.74,0,-19,2546,2507,2471,2432,2396,2527,2452,60,740,500,1720,5,1,10867730,268,41.86,0.65,12,0.01,59.00,3807.00,3145,20240517,-21.46,1965,20241209,25.70,2605,-5.18,20250428,2020,22.28,20250102,3145,-21.46,20240517,1965,25.70,20241209,0.00,Y,352940,500,59 억,,80071,N,N,0,N,00,N +20250509,091112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,15,2,0.61,534405,213,2.66,2510,2510,2485,3210,1730,2470,2508.94,0.74,0,-9,2546,2507,2471,2432,2396,2527,2452,60,740,500,1720,5,1,10867730,270,42.12,0.65,12,0.00,59.00,3807.00,3145,20240517,-20.99,1965,20241209,26.46,2605,-4.61,20250428,2020,23.02,20250102,3145,-20.99,20240517,1965,26.46,20241209,0.00,Y,352940,500,59 억,,80071,N,N,0,N,00,N 20250508,161052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,50,2,2.07,19973887,8011,107.01,2435,2510,2435,3145,1695,2420,2493.31,0.76,0,467,2533,2476,2443,2386,2353,2460,2370,60,725,500,1690,5,1,10867730,268,41.86,0.65,12,0.07,59.00,3807.00,3145,20240517,-21.46,1965,20241209,25.70,2605,-5.18,20250428,2020,22.28,20250102,3145,-21.46,20240517,1965,25.70,20241209,0.00,Y,352940,500,59 억,,82058,N,N,0,N,00,N 20250508,151106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,65,2,2.69,19400847,7779,103.91,2435,2510,2435,3145,1695,2420,2494.00,0.76,0,454,2533,2476,2443,2386,2353,2460,2370,60,725,500,1690,5,1,10867730,270,42.12,0.65,12,0.07,59.00,3807.00,3145,20240517,-20.99,1965,20241209,26.46,2605,-4.61,20250428,2020,23.02,20250102,3145,-20.99,20240517,1965,26.46,20241209,0.00,Y,352940,500,59 억,,82058,N,N,0,N,00,N 20250508,141102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,50,2,2.07,19284187,7732,103.29,2435,2510,2435,3145,1695,2420,2494.07,0.76,0,420,2533,2476,2443,2386,2353,2460,2370,60,725,500,1690,5,1,10867730,268,41.86,0.65,12,0.07,59.00,3807.00,3145,20240517,-21.46,1965,20241209,25.70,2605,-5.18,20250428,2020,22.28,20250102,3145,-21.46,20240517,1965,25.70,20241209,0.00,Y,352940,500,59 억,,82058,N,N,0,N,00,N diff --git a/353190/price/prices-20250501.csv b/353190/price/prices-20250501.csv index 6ec28a4a1e97..f44ba77b2eeb 100644 --- a/353190/price/prices-20250501.csv +++ b/353190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,702,-4,5,-0.57,39606615,56474,170.07,706,713,698,917,495,706,701.32,0.52,0,-433,715,710,705,700,695,713,703,39,211,100,500,1,1,39378420,276,15.60,0.67,12,0.14,45.00,1053.00,1290,20240617,-45.58,632,20241210,11.08,786,-10.69,20250218,654,7.34,20250407,1290,-45.58,20240617,632,11.08,20241210,0.71,Y,353190,100,39 억,,206209,N,N,0,N,00,N +20250509,151112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,700,-6,5,-0.85,30567325,43582,131.25,706,713,698,917,495,706,701.37,0.52,0,247,715,710,705,700,695,713,703,39,211,100,500,1,1,39378420,276,15.56,0.66,12,0.11,45.00,1053.00,1290,20240617,-45.74,632,20241210,10.76,786,-10.94,20250218,654,7.03,20250407,1290,-45.74,20240617,632,10.76,20241210,0.71,Y,353190,100,39 억,,206209,N,N,0,N,00,N +20250509,141108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,704,-2,5,-0.28,26405962,37634,113.33,706,713,698,917,495,706,701.65,0.52,0,-127,715,710,705,700,695,713,703,39,211,100,500,1,1,39378420,277,15.64,0.67,12,0.10,45.00,1053.00,1290,20240617,-45.43,632,20241210,11.39,786,-10.43,20250218,654,7.65,20250407,1290,-45.43,20240617,632,11.39,20241210,0.71,Y,353190,100,39 억,,206209,N,N,0,N,00,N +20250509,131107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,702,-4,5,-0.57,22859440,32582,98.12,706,713,698,917,495,706,701.60,0.52,0,-68,715,710,705,700,695,713,703,39,211,100,500,1,1,39378420,276,15.60,0.67,12,0.08,45.00,1053.00,1290,20240617,-45.58,632,20241210,11.08,786,-10.69,20250218,654,7.34,20250407,1290,-45.58,20240617,632,11.08,20241210,0.71,Y,353190,100,39 억,,206209,N,N,0,N,00,N +20250509,121109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,703,-3,5,-0.42,22710546,32370,97.48,706,713,698,917,495,706,701.59,0.52,0,-68,715,710,705,700,695,713,703,39,211,100,500,1,1,39378420,277,15.62,0.67,12,0.08,45.00,1053.00,1290,20240617,-45.50,632,20241210,11.23,786,-10.56,20250218,654,7.49,20250407,1290,-45.50,20240617,632,11.23,20241210,0.71,Y,353190,100,39 억,,206209,N,N,0,N,00,N +20250509,111103,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,705,-1,5,-0.14,19962168,28440,85.65,706,713,698,917,495,706,701.90,0.52,0,-68,715,710,705,700,695,713,703,39,211,100,500,1,1,39378420,278,15.67,0.67,12,0.07,45.00,1053.00,1290,20240617,-45.35,632,20241210,11.55,786,-10.31,20250218,654,7.80,20250407,1290,-45.35,20240617,632,11.55,20241210,0.71,Y,353190,100,39 억,,206209,N,N,0,N,00,N +20250509,101109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,705,-1,5,-0.14,4411028,6235,18.78,706,713,703,917,495,706,707.46,0.52,0,110,715,710,705,700,695,713,703,39,211,100,500,1,1,39378420,278,15.67,0.67,12,0.02,45.00,1053.00,1290,20240617,-45.35,632,20241210,11.55,786,-10.31,20250218,654,7.80,20250407,1290,-45.35,20240617,632,11.55,20241210,0.71,Y,353190,100,39 억,,206209,N,N,0,N,00,N +20250509,091113,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,710,4,2,0.57,768028,1082,3.26,706,710,706,917,495,706,709.82,0.52,0,-6,715,710,705,700,695,713,703,39,211,100,500,1,1,39378420,280,15.78,0.67,12,0.00,45.00,1053.00,1290,20240617,-44.96,632,20241210,12.34,786,-9.67,20250218,654,8.56,20250407,1290,-44.96,20240617,632,12.34,20241210,0.71,Y,353190,100,39 억,,206209,N,N,0,N,00,N 20250508,161053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,706,3,2,0.43,23396639,33205,65.54,703,710,700,913,493,703,704.61,0.48,0,-1072,724,713,705,694,686,709,690,39,210,100,500,1,1,39378420,278,15.69,0.67,12,0.08,45.00,1053.00,1290,20240617,-45.27,632,20241210,11.71,786,-10.18,20250218,654,7.95,20250407,1290,-45.27,20240617,632,11.71,20241210,0.71,Y,353190,100,39 억,,189570,N,N,0,N,00,N 20250508,151106,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,705,2,2,0.28,21583050,30626,60.45,703,710,701,913,493,703,704.73,0.48,0,-583,724,713,705,694,686,709,690,39,210,100,500,1,1,39378420,278,15.67,0.67,12,0.08,45.00,1053.00,1290,20240617,-45.35,632,20241210,11.55,786,-10.31,20250218,654,7.80,20250407,1290,-45.35,20240617,632,11.55,20241210,0.71,Y,353190,100,39 억,,189570,N,N,0,N,00,N 20250508,141102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,704,1,2,0.14,17891955,25383,50.10,703,710,701,913,493,703,704.88,0.48,0,-559,724,713,705,694,686,709,690,39,210,100,500,1,1,39378420,277,15.64,0.67,12,0.06,45.00,1053.00,1290,20240617,-45.43,632,20241210,11.39,786,-10.43,20250218,654,7.65,20250407,1290,-45.43,20240617,632,11.39,20241210,0.71,Y,353190,100,39 억,,189570,N,N,0,N,00,N diff --git a/353200/price/prices-20250501.csv b/353200/price/prices-20250501.csv index ae0efaa51945..49977fc7ef37 100644 --- a/353200/price/prices-20250501.csv +++ b/353200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161100,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14280,60,2,0.42,2489468555,175727,119.99,14290,14310,14040,18480,9960,14220,14166.55,9.32,0,16646,14733,14476,14333,14076,13933,14405,14005,247,4260,500,10520,10,1,49416925,7057,30.98,0.84,12,0.36,461.00,16996.00,25250,20240516,-43.45,12870,20241209,10.96,21650,-34.04,20250217,12900,10.70,20250409,25250,-43.45,20240516,12870,10.96,20241209,2.63,Y,353200,500,247 억,,4606330,N,N,22376,N,00,N +20250509,151112,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14230,10,2,0.07,2170077160,153356,104.72,14290,14290,14040,18480,9960,14220,14150.58,9.32,0,13284,14733,14476,14333,14076,13933,14405,14005,247,4260,500,10520,10,1,49416925,7032,30.87,0.84,12,0.31,461.00,16996.00,25250,20240516,-43.64,12870,20241209,10.57,21650,-34.27,20250217,12900,10.31,20250409,25250,-43.64,20240516,12870,10.57,20241209,2.63,Y,353200,500,247 억,,4606330,N,N,26830,N,00,N +20250509,141108,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14190,-30,5,-0.21,1536099215,108689,74.22,14290,14290,14040,18480,9960,14220,14132.98,9.32,0,-7068,14733,14476,14333,14076,13933,14405,14005,247,4260,500,10520,10,1,49416925,7012,30.78,0.83,12,0.22,461.00,16996.00,25250,20240516,-43.80,12870,20241209,10.26,21650,-34.46,20250217,12900,10.00,20250409,25250,-43.80,20240516,12870,10.26,20241209,2.63,Y,353200,500,247 억,,4606330,N,N,26830,N,00,N +20250509,131107,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14080,-140,5,-0.98,1177339315,83311,56.89,14290,14290,14040,18480,9960,14220,14131.86,9.32,0,-14717,14733,14476,14333,14076,13933,14405,14005,247,4260,500,10520,10,1,49416925,6958,30.54,0.83,12,0.17,461.00,16996.00,25250,20240516,-44.24,12870,20241209,9.40,21650,-34.97,20250217,12900,9.15,20250409,25250,-44.24,20240516,12870,9.40,20241209,2.63,Y,353200,500,247 억,,4606330,N,N,26830,N,00,N +20250509,121110,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14080,-140,5,-0.98,1010960115,71498,48.82,14290,14290,14040,18480,9960,14220,14139.70,9.32,0,-16596,14733,14476,14333,14076,13933,14405,14005,247,4260,500,10520,10,1,49416925,6958,30.54,0.83,12,0.14,461.00,16996.00,25250,20240516,-44.24,12870,20241209,9.40,21650,-34.97,20250217,12900,9.15,20250409,25250,-44.24,20240516,12870,9.40,20241209,2.63,Y,353200,500,247 억,,4606330,N,N,26830,N,00,N +20250509,111104,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14070,-150,5,-1.05,817550765,57765,39.44,14290,14290,14040,18480,9960,14220,14153.05,9.32,0,-16230,14733,14476,14333,14076,13933,14405,14005,247,4260,500,10520,10,1,49416925,6953,30.52,0.83,12,0.12,461.00,16996.00,25250,20240516,-44.28,12870,20241209,9.32,21650,-35.01,20250217,12900,9.07,20250409,25250,-44.28,20240516,12870,9.32,20241209,2.63,Y,353200,500,247 억,,4606330,N,N,26830,N,00,N +20250509,101109,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14150,-70,5,-0.49,517045705,36456,24.89,14290,14290,14090,18480,9960,14220,14182.73,9.32,0,-15354,14733,14476,14333,14076,13933,14405,14005,247,4260,500,10520,10,1,49416925,6992,30.69,0.83,12,0.07,461.00,16996.00,25250,20240516,-43.96,12870,20241209,9.95,21650,-34.64,20250217,12900,9.69,20250409,25250,-43.96,20240516,12870,9.95,20241209,2.63,Y,353200,500,247 억,,4606330,N,N,26830,N,00,N +20250509,091113,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14265,45,2,0.32,111061995,7787,5.32,14290,14290,14230,18480,9960,14220,14262.49,9.32,0,-3380,14733,14476,14333,14076,13933,14405,14005,247,4260,500,10520,10,1,49416925,7049,30.94,0.84,12,0.02,461.00,16996.00,25250,20240516,-43.50,12870,20241209,10.84,21650,-34.11,20250217,12900,10.58,20250409,25250,-43.50,20240516,12870,10.84,20241209,2.63,Y,353200,500,247 억,,4606330,N,N,26830,N,00,N 20250508,161053,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14220,-10,5,-0.07,2091192295,146447,94.09,14320,14590,14190,18490,9970,14230,14279.69,9.35,0,7544,14363,14296,14183,14116,14003,14330,14150,247,4260,500,10530,10,1,49416925,7027,30.85,0.84,12,0.30,461.00,16996.00,25250,20240516,-43.68,12870,20241209,10.49,21650,-34.32,20250217,12900,10.23,20250409,25250,-43.68,20240516,12870,10.49,20241209,2.62,Y,353200,500,247 억,,4622953,N,N,26830,N,00,N 20250508,151106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14230,0,3,0.00,1950877055,136579,87.75,14320,14590,14190,18490,9970,14230,14284.07,9.35,0,7309,14363,14296,14183,14116,14003,14330,14150,247,4260,500,10530,10,1,49416925,7032,30.87,0.84,12,0.28,461.00,16996.00,25250,20240516,-43.64,12870,20241209,10.57,21650,-34.27,20250217,12900,10.31,20250409,25250,-43.64,20240516,12870,10.57,20241209,2.62,Y,353200,500,247 억,,4622953,N,N,14151,N,00,N 20250508,141102,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14265,35,2,0.25,1336273115,93385,60.00,14320,14590,14220,18490,9970,14230,14309.72,9.35,0,-8049,14363,14296,14183,14116,14003,14330,14150,247,4260,500,10530,10,1,49416925,7049,30.94,0.84,12,0.19,461.00,16996.00,25250,20240516,-43.50,12870,20241209,10.84,21650,-34.11,20250217,12900,10.58,20250409,25250,-43.50,20240516,12870,10.84,20241209,2.62,Y,353200,500,247 억,,4622953,N,N,14151,N,00,N diff --git a/353590/price/prices-20250501.csv b/353590/price/prices-20250501.csv index 9db323653e99..3078cce1e20f 100644 --- a/353590/price/prices-20250501.csv +++ b/353590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-30,5,-0.75,19756865,4998,64.96,3950,4030,3930,5180,2795,3990,3952.95,0.91,0,-675,4070,4030,3960,3920,3850,3995,3885,64,1190,500,2470,5,1,12875570,510,-9.30,2.16,12,0.04,-426.00,1834.00,7300,20240909,-45.75,3385,20250409,16.99,5650,-29.91,20250110,3385,16.99,20250409,7300,-45.75,20240909,3385,16.99,20250409,0.51,Y,353590,500,64 억,,117143,N,N,445,N,00,N +20250509,151113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3965,-25,5,-0.63,18937070,4791,62.27,3950,4030,3930,5180,2795,3990,3952.63,0.91,0,-648,4070,4030,3960,3920,3850,3995,3885,64,1190,500,2470,5,1,12875570,511,-9.31,2.16,12,0.04,-426.00,1834.00,7300,20240909,-45.68,3385,20250409,17.13,5650,-29.82,20250110,3385,17.13,20250409,7300,-45.68,20240909,3385,17.13,20250409,0.51,Y,353590,500,64 억,,117143,N,N,239,N,00,N +20250509,141108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3955,-35,5,-0.88,15255110,3859,50.16,3950,4030,3930,5180,2795,3990,3953.13,0.91,0,-508,4070,4030,3960,3920,3850,3995,3885,64,1190,500,2470,5,1,12875570,509,-9.28,2.16,12,0.03,-426.00,1834.00,7300,20240909,-45.82,3385,20250409,16.84,5650,-30.00,20250110,3385,16.84,20250409,7300,-45.82,20240909,3385,16.84,20250409,0.51,Y,353590,500,64 억,,117143,N,N,239,N,00,N +20250509,131107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,-40,5,-1.00,11724930,2963,38.51,3950,4030,3930,5180,2795,3990,3957.11,0.91,0,-290,4070,4030,3960,3920,3850,3995,3885,64,1190,500,2470,5,1,12875570,509,-9.27,2.15,12,0.02,-426.00,1834.00,7300,20240909,-45.89,3385,20250409,16.69,5650,-30.09,20250110,3385,16.69,20250409,7300,-45.89,20240909,3385,16.69,20250409,0.51,Y,353590,500,64 억,,117143,N,N,239,N,00,N +20250509,121110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-30,5,-0.75,8729910,2205,28.66,3950,4030,3930,5180,2795,3990,3959.14,0.91,0,-104,4070,4030,3960,3920,3850,3995,3885,64,1190,500,2470,5,1,12875570,510,-9.30,2.16,12,0.02,-426.00,1834.00,7300,20240909,-45.75,3385,20250409,16.99,5650,-29.91,20250110,3385,16.99,20250409,7300,-45.75,20240909,3385,16.99,20250409,0.51,Y,353590,500,64 억,,117143,N,N,239,N,00,N +20250509,111104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,-40,5,-1.00,8595270,2171,28.22,3950,4030,3930,5180,2795,3990,3959.13,0.91,0,-97,4070,4030,3960,3920,3850,3995,3885,64,1190,500,2470,5,1,12875570,509,-9.27,2.15,12,0.02,-426.00,1834.00,7300,20240909,-45.89,3385,20250409,16.69,5650,-30.09,20250110,3385,16.69,20250409,7300,-45.89,20240909,3385,16.69,20250409,0.51,Y,353590,500,64 억,,117143,N,N,239,N,00,N +20250509,101109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-30,5,-0.75,4886100,1232,16.01,3950,4030,3950,5180,2795,3990,3965.99,0.91,0,-240,4070,4030,3960,3920,3850,3995,3885,64,1190,500,2470,5,1,12875570,510,-9.30,2.16,12,0.01,-426.00,1834.00,7300,20240909,-45.75,3385,20250409,16.99,5650,-29.91,20250110,3385,16.99,20250409,7300,-45.75,20240909,3385,16.99,20250409,0.51,Y,353590,500,64 억,,117143,N,N,239,N,00,N +20250509,091113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,40,2,1.00,3265870,823,10.70,3950,4030,3950,5180,2795,3990,3968.25,0.91,0,14,4070,4030,3960,3920,3850,3995,3885,64,1190,500,2470,5,1,12875570,519,-9.46,2.20,12,0.01,-426.00,1834.00,7300,20240909,-44.79,3385,20250409,19.05,5650,-28.67,20250110,3385,19.05,20250409,7300,-44.79,20240909,3385,19.05,20250409,0.51,Y,353590,500,64 억,,117143,N,N,239,N,00,N 20250508,161053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,120,2,3.10,30500521,7693,52.54,3995,4000,3890,5030,2710,3870,3964.39,0.91,0,614,4096,3982,3916,3802,3736,3950,3770,64,1160,500,2390,5,1,12875570,514,-9.37,2.18,12,0.06,-426.00,1834.00,7300,20240909,-45.34,3385,20250409,17.87,5650,-29.38,20250110,3385,17.87,20250409,7300,-45.34,20240909,3385,17.87,20250409,0.51,Y,353590,500,64 억,,116949,N,N,239,N,00,N 20250508,151106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,120,2,3.10,25042259,6325,43.19,3995,4000,3890,5030,2710,3870,3959.25,0.91,0,-638,4096,3982,3916,3802,3736,3950,3770,64,1160,500,2390,5,1,12875570,514,-9.37,2.18,12,0.05,-426.00,1834.00,7300,20240909,-45.34,3385,20250409,17.87,5650,-29.38,20250110,3385,17.87,20250409,7300,-45.34,20240909,3385,17.87,20250409,0.51,Y,353590,500,64 억,,116949,N,N,0,N,00,N 20250508,141102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,125,2,3.23,20580099,5207,35.56,3995,4000,3890,5030,2710,3870,3952.39,0.91,0,-529,4096,3982,3916,3802,3736,3950,3770,64,1160,500,2390,5,1,12875570,514,-9.38,2.18,12,0.04,-426.00,1834.00,7300,20240909,-45.27,3385,20250409,18.02,5650,-29.29,20250110,3385,18.02,20250409,7300,-45.27,20240909,3385,18.02,20250409,0.51,Y,353590,500,64 억,,116949,N,N,0,N,00,N diff --git a/353810/price/prices-20250501.csv b/353810/price/prices-20250501.csv index 9cb3f715fea2..d8991a10bb48 100644 --- a/353810/price/prices-20250501.csv +++ b/353810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5280,-50,5,-0.94,744111685,138788,92.18,5370,5450,5280,6920,3740,5330,5361.54,4.52,0,-3422,5503,5416,5313,5226,5123,5365,5175,34,1590,100,3830,10,1,33081920,1747,9.21,2.05,12,0.42,573.00,2577.00,5720,20250311,-7.69,3275,20241112,61.22,5720,-7.69,20250311,4150,27.23,20250102,5720,-7.69,20250311,3275,61.22,20241112,1.30,Y,353810,100,34 억,,1495908,N,N,0,N,00,N +20250509,151113,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5330,0,3,0.00,704575185,131311,87.21,5370,5450,5280,6920,3740,5330,5365.70,4.52,0,-4001,5503,5416,5313,5226,5123,5365,5175,34,1590,100,3830,10,1,33081920,1763,9.30,2.07,12,0.40,573.00,2577.00,5720,20250311,-6.82,3275,20241112,62.75,5720,-6.82,20250311,4150,28.43,20250102,5720,-6.82,20250311,3275,62.75,20241112,1.30,Y,353810,100,34 억,,1495908,N,N,0,N,00,N +20250509,141109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5370,40,2,0.75,606671095,112897,74.98,5370,5450,5290,6920,3740,5330,5373.67,4.52,0,-5867,5503,5416,5313,5226,5123,5365,5175,34,1590,100,3830,10,1,33081920,1776,9.37,2.08,12,0.34,573.00,2577.00,5720,20250311,-6.12,3275,20241112,63.97,5720,-6.12,20250311,4150,29.40,20250102,5720,-6.12,20250311,3275,63.97,20241112,1.30,Y,353810,100,34 억,,1495908,N,N,0,N,00,N +20250509,131108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5360,30,2,0.56,539482125,100376,66.67,5370,5450,5290,6920,3740,5330,5374.61,4.52,0,-2103,5503,5416,5313,5226,5123,5365,5175,34,1590,100,3830,10,1,33081920,1773,9.35,2.08,12,0.30,573.00,2577.00,5720,20250311,-6.29,3275,20241112,63.66,5720,-6.29,20250311,4150,29.16,20250102,5720,-6.29,20250311,3275,63.66,20241112,1.30,Y,353810,100,34 억,,1495908,N,N,0,N,00,N +20250509,121110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5370,40,2,0.75,495889515,92244,61.27,5370,5450,5290,6920,3740,5330,5375.85,4.52,0,-2048,5503,5416,5313,5226,5123,5365,5175,34,1590,100,3830,10,1,33081920,1776,9.37,2.08,12,0.28,573.00,2577.00,5720,20250311,-6.12,3275,20241112,63.97,5720,-6.12,20250311,4150,29.40,20250102,5720,-6.12,20250311,3275,63.97,20241112,1.30,Y,353810,100,34 억,,1495908,N,N,0,N,00,N +20250509,111104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5370,40,2,0.75,454248515,84468,56.10,5370,5450,5290,6920,3740,5330,5377.76,4.52,0,-1041,5503,5416,5313,5226,5123,5365,5175,34,1590,100,3830,10,1,33081920,1776,9.37,2.08,12,0.26,573.00,2577.00,5720,20250311,-6.12,3275,20241112,63.97,5720,-6.12,20250311,4150,29.40,20250102,5720,-6.12,20250311,3275,63.97,20241112,1.30,Y,353810,100,34 억,,1495908,N,N,0,N,00,N +20250509,101110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5390,60,2,1.13,202264585,37857,25.14,5370,5400,5290,6920,3740,5330,5342.86,4.52,0,3087,5503,5416,5313,5226,5123,5365,5175,34,1590,100,3830,10,1,33081920,1783,9.41,2.09,12,0.11,573.00,2577.00,5720,20250311,-5.77,3275,20241112,64.58,5720,-5.77,20250311,4150,29.88,20250102,5720,-5.77,20250311,3275,64.58,20241112,1.30,Y,353810,100,34 억,,1495908,N,N,0,N,00,N +20250509,091113,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5340,10,2,0.19,11219970,2100,1.39,5370,5370,5300,6920,3740,5330,5342.86,4.52,0,-280,5503,5416,5313,5226,5123,5365,5175,34,1590,100,3830,10,1,33081920,1767,9.32,2.07,12,0.01,573.00,2577.00,5720,20250311,-6.64,3275,20241112,63.05,5720,-6.64,20250311,4150,28.67,20250102,5720,-6.64,20250311,3275,63.05,20241112,1.30,Y,353810,100,34 억,,1495908,N,N,0,N,00,N 20250508,161053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5330,-10,5,-0.19,794233975,150017,90.05,5400,5400,5210,6940,3740,5340,5294.27,4.43,0,41265,5553,5446,5373,5266,5193,5410,5230,34,1600,100,3840,10,1,33081920,1763,9.30,2.07,12,0.45,573.00,2577.00,5720,20250311,-6.82,3275,20241112,62.75,5720,-6.82,20250311,4150,28.43,20250102,5720,-6.82,20250311,3275,62.75,20241112,1.28,Y,353810,100,34 억,,1463914,N,N,0,N,00,N 20250508,151107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5310,-30,5,-0.56,766120835,144725,86.87,5400,5400,5210,6940,3740,5340,5293.63,4.43,0,40864,5553,5446,5373,5266,5193,5410,5230,34,1600,100,3840,10,1,33081920,1757,9.27,2.06,12,0.44,573.00,2577.00,5720,20250311,-7.17,3275,20241112,62.14,5720,-7.17,20250311,4150,27.95,20250102,5720,-7.17,20250311,3275,62.14,20241112,1.28,Y,353810,100,34 억,,1463914,N,N,0,N,00,N 20250508,141103,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5330,-10,5,-0.19,587432445,111097,66.68,5400,5400,5210,6940,3740,5340,5287.56,4.43,0,22128,5553,5446,5373,5266,5193,5410,5230,34,1600,100,3840,10,1,33081920,1763,9.30,2.07,12,0.34,573.00,2577.00,5720,20250311,-6.82,3275,20241112,62.75,5720,-6.82,20250311,4150,28.43,20250102,5720,-6.82,20250311,3275,62.75,20241112,1.28,Y,353810,100,34 억,,1463914,N,N,0,N,00,N diff --git a/354200/price/prices-20250501.csv b/354200/price/prices-20250501.csv index 50dbf6fcaeb7..d932122e0319 100644 --- a/354200/price/prices-20250501.csv +++ b/354200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1737,-32,5,-1.81,176338271,101803,108.54,1780,1780,1716,2295,1239,1769,1732.15,3.18,0,-16255,1851,1809,1782,1740,1713,1796,1727,198,526,1000,1200,1,1,19818734,344,-1.94,2.03,12,0.51,-894.00,857.00,5021,20240924,-65.41,1503,20250328,15.57,1938,-10.37,20250430,1503,15.57,20250328,5300,-67.23,20240924,1503,15.57,20250328,0.00,Y,354200,1000,198 억,,629454,N,N,3231,N,00,N +20250509,151113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1726,-43,5,-2.43,154015032,88891,94.77,1780,1780,1716,2295,1239,1769,1732.63,3.18,0,-21737,1851,1809,1782,1740,1713,1796,1727,198,526,1000,1200,1,1,19818734,342,-1.93,2.01,12,0.45,-894.00,857.00,5021,20240924,-65.62,1503,20250328,14.84,1938,-10.94,20250430,1503,14.84,20250328,5300,-67.43,20240924,1503,14.84,20250328,0.00,Y,354200,1000,198 억,,629454,N,N,4276,N,00,N +20250509,141109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1723,-46,5,-2.60,140615604,81111,86.48,1780,1780,1716,2295,1239,1769,1733.62,3.18,0,-19163,1851,1809,1782,1740,1713,1796,1727,198,526,1000,1200,1,1,19818734,341,-1.93,2.01,12,0.41,-894.00,857.00,5021,20240924,-65.68,1503,20250328,14.64,1938,-11.09,20250430,1503,14.64,20250328,5300,-67.49,20240924,1503,14.64,20250328,0.00,Y,354200,1000,198 억,,629454,N,N,4276,N,00,N +20250509,131108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1726,-43,5,-2.43,119690852,68947,73.51,1780,1780,1716,2295,1239,1769,1735.98,3.18,0,-18551,1851,1809,1782,1740,1713,1796,1727,198,526,1000,1200,1,1,19818734,342,-1.93,2.01,12,0.35,-894.00,857.00,5021,20240924,-65.62,1503,20250328,14.84,1938,-10.94,20250430,1503,14.84,20250328,5300,-67.43,20240924,1503,14.84,20250328,0.00,Y,354200,1000,198 억,,629454,N,N,4276,N,00,N +20250509,121110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1732,-37,5,-2.09,110122927,63392,67.58,1780,1780,1716,2295,1239,1769,1737.17,3.18,0,-16657,1851,1809,1782,1740,1713,1796,1727,198,526,1000,1200,1,1,19818734,343,-1.94,2.02,12,0.32,-894.00,857.00,5021,20240924,-65.50,1503,20250328,15.24,1938,-10.63,20250430,1503,15.24,20250328,5300,-67.32,20240924,1503,15.24,20250328,0.00,Y,354200,1000,198 억,,629454,N,N,4276,N,00,N +20250509,111105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1731,-38,5,-2.15,90966226,52254,55.71,1780,1780,1719,2295,1239,1769,1740.85,3.18,0,-15409,1851,1809,1782,1740,1713,1796,1727,198,526,1000,1200,1,1,19818734,343,-1.94,2.02,12,0.26,-894.00,857.00,5021,20240924,-65.52,1503,20250328,15.17,1938,-10.68,20250430,1503,15.17,20250328,5300,-67.34,20240924,1503,15.17,20250328,0.00,Y,354200,1000,198 억,,629454,N,N,4276,N,00,N +20250509,101110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1749,-20,5,-1.13,33963160,19362,20.64,1780,1780,1748,2295,1239,1769,1754.11,3.18,0,-9058,1851,1809,1782,1740,1713,1796,1727,198,526,1000,1200,1,1,19818734,347,-1.96,2.04,12,0.10,-894.00,857.00,5021,20240924,-65.17,1503,20250328,16.37,1938,-9.75,20250430,1503,16.37,20250328,5300,-67.00,20240924,1503,16.37,20250328,0.00,Y,354200,1000,198 억,,629454,N,N,4276,N,00,N +20250509,091114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1773,4,2,0.23,1003147,567,0.60,1780,1780,1758,2295,1239,1769,1769.22,3.18,0,-560,1851,1809,1782,1740,1713,1796,1727,198,526,1000,1200,1,1,19818734,351,-1.98,2.07,12,0.00,-894.00,857.00,5021,20240924,-64.69,1503,20250328,17.96,1938,-8.51,20250430,1503,17.96,20250328,5300,-66.55,20240924,1503,17.96,20250328,0.00,Y,354200,1000,198 억,,629454,N,N,4276,N,00,N 20250508,161054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1769,-40,5,-2.21,167620417,93780,84.59,1815,1824,1755,2350,1267,1809,1787.38,3.30,0,-19895,1885,1846,1809,1770,1733,1828,1752,198,541,1000,1230,1,1,19818734,351,-1.98,2.06,12,0.47,-894.00,857.00,5021,20240924,-64.77,1503,20250328,17.70,1938,-8.72,20250430,1503,17.70,20250328,5300,-66.62,20240924,1503,17.70,20250328,0.00,Y,354200,1000,198 억,,653077,N,N,4276,N,00,N 20250508,151107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1769,-40,5,-2.21,165646019,92664,83.58,1815,1824,1755,2350,1267,1809,1787.60,3.30,0,-19499,1885,1846,1809,1770,1733,1828,1752,198,541,1000,1230,1,1,19818734,351,-1.98,2.06,12,0.47,-894.00,857.00,5021,20240924,-64.77,1503,20250328,17.70,1938,-8.72,20250430,1503,17.70,20250328,5300,-66.62,20240924,1503,17.70,20250328,0.00,Y,354200,1000,198 억,,653077,N,N,4191,N,00,N 20250508,141103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1776,-33,5,-1.82,154818200,86551,78.07,1815,1824,1755,2350,1267,1809,1788.75,3.30,0,-19440,1885,1846,1809,1770,1733,1828,1752,198,541,1000,1230,1,1,19818734,352,-1.99,2.07,12,0.44,-894.00,857.00,5021,20240924,-64.63,1503,20250328,18.16,1938,-8.36,20250430,1503,18.16,20250328,5300,-66.49,20240924,1503,18.16,20250328,0.00,Y,354200,1000,198 억,,653077,N,N,4191,N,00,N diff --git a/354320/price/prices-20250501.csv b/354320/price/prices-20250501.csv index bb16753e812c..14c4810dc672 100644 --- a/354320/price/prices-20250501.csv +++ b/354320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161101,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24050,-500,5,-2.04,173352600,7146,59.28,24550,25300,24000,31900,17200,24550,24258.69,1.04,0,-1082,25983,25266,24883,24166,23783,25075,23975,32,7350,500,17670,50,1,6391381,1537,235.78,1.09,12,0.11,102.00,22042.00,50500,20240510,-52.38,20950,20250409,14.80,34200,-29.68,20250312,20950,14.80,20250409,50500,-52.38,20240510,20950,14.80,20250409,2.38,Y,354320,500,31 억,,66306,N,N,681,N,00,N +20250509,151113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24050,-500,5,-2.04,165315650,6812,56.51,24550,25300,24000,31900,17200,24550,24268.30,1.04,0,-932,25983,25266,24883,24166,23783,25075,23975,32,7350,500,17670,50,1,6391381,1537,235.78,1.09,12,0.11,102.00,22042.00,50500,20240510,-52.38,20950,20250409,14.80,34200,-29.68,20250312,20950,14.80,20250409,50500,-52.38,20240510,20950,14.80,20250409,2.38,Y,354320,500,31 억,,66306,N,N,758,N,00,N +20250509,141109,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24100,-450,5,-1.83,145533800,5990,49.69,24550,25300,24100,31900,17200,24550,24296.13,1.04,0,-714,25983,25266,24883,24166,23783,25075,23975,32,7350,500,17670,50,1,6391381,1540,236.27,1.09,12,0.09,102.00,22042.00,50500,20240510,-52.28,20950,20250409,15.04,34200,-29.53,20250312,20950,15.04,20250409,50500,-52.28,20240510,20950,15.04,20250409,2.38,Y,354320,500,31 억,,66306,N,N,758,N,00,N +20250509,131108,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24200,-350,5,-1.43,133277700,5483,45.48,24550,25300,24100,31900,17200,24550,24307.44,1.04,0,-401,25983,25266,24883,24166,23783,25075,23975,32,7350,500,17670,50,1,6391381,1547,237.25,1.10,12,0.09,102.00,22042.00,50500,20240510,-52.08,20950,20250409,15.51,34200,-29.24,20250312,20950,15.51,20250409,50500,-52.08,20240510,20950,15.51,20250409,2.38,Y,354320,500,31 억,,66306,N,N,758,N,00,N +20250509,121111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24150,-400,5,-1.63,116341200,4782,39.67,24550,25300,24100,31900,17200,24550,24328.98,1.04,0,-176,25983,25266,24883,24166,23783,25075,23975,32,7350,500,17670,50,1,6391381,1544,236.76,1.10,12,0.07,102.00,22042.00,50500,20240510,-52.18,20950,20250409,15.27,34200,-29.39,20250312,20950,15.27,20250409,50500,-52.18,20240510,20950,15.27,20250409,2.38,Y,354320,500,31 억,,66306,N,N,758,N,00,N +20250509,111105,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24250,-300,5,-1.22,73040500,2993,24.83,24550,25300,24100,31900,17200,24550,24403.78,1.04,0,-1019,25983,25266,24883,24166,23783,25075,23975,32,7350,500,17670,50,1,6391381,1550,237.75,1.10,12,0.05,102.00,22042.00,50500,20240510,-51.98,20950,20250409,15.75,34200,-29.09,20250312,20950,15.75,20250409,50500,-51.98,20240510,20950,15.75,20250409,2.38,Y,354320,500,31 억,,66306,N,N,758,N,00,N +20250509,101110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24350,-200,5,-0.81,37825900,1541,12.78,24550,25300,24350,31900,17200,24550,24546.33,1.04,0,-453,25983,25266,24883,24166,23783,25075,23975,32,7350,500,17670,50,1,6391381,1556,238.73,1.10,12,0.02,102.00,22042.00,50500,20240510,-51.78,20950,20250409,16.23,34200,-28.80,20250312,20950,16.23,20250409,50500,-51.78,20240510,20950,16.23,20250409,2.38,Y,354320,500,31 억,,66306,N,N,758,N,00,N +20250509,091114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24500,-50,5,-0.20,19283250,783,6.50,24550,25300,24500,31900,17200,24550,24627.39,1.04,0,-43,25983,25266,24883,24166,23783,25075,23975,32,7350,500,17670,50,1,6391381,1566,240.20,1.11,12,0.01,102.00,22042.00,50500,20240510,-51.49,20950,20250409,16.95,34200,-28.36,20250312,20950,16.95,20250409,50500,-51.49,20240510,20950,16.95,20250409,2.38,Y,354320,500,31 억,,66306,N,N,758,N,00,N 20250508,161054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24550,-650,5,-2.58,298452250,12055,30.96,25100,25600,24500,32750,17650,25200,24757.55,1.10,0,-2456,26266,25732,25316,24782,24366,26000,25050,32,7550,500,18140,50,1,6391381,1569,240.69,1.11,12,0.19,102.00,22042.00,50500,20240510,-51.39,20950,20250409,17.18,34200,-28.22,20250312,20950,17.18,20250409,50500,-51.39,20240510,20950,17.18,20250409,2.47,Y,354320,500,31 억,,70243,N,N,758,N,00,N 20250508,151107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24550,-650,5,-2.58,260810550,10522,27.03,25100,25600,24500,32750,17650,25200,24787.16,1.10,0,-2157,26266,25732,25316,24782,24366,26000,25050,32,7550,500,18140,50,1,6391381,1569,240.69,1.11,12,0.16,102.00,22042.00,50500,20240510,-51.39,20950,20250409,17.18,34200,-28.22,20250312,20950,17.18,20250409,50500,-51.39,20240510,20950,17.18,20250409,2.47,Y,354320,500,31 억,,70243,N,N,2869,N,00,N 20250508,141103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24600,-600,5,-2.38,227419350,9166,23.54,25100,25600,24500,32750,17650,25200,24811.19,1.10,0,-1795,26266,25732,25316,24782,24366,26000,25050,32,7550,500,18140,50,1,6391381,1572,241.18,1.12,12,0.14,102.00,22042.00,50500,20240510,-51.29,20950,20250409,17.42,34200,-28.07,20250312,20950,17.42,20250409,50500,-51.29,20240510,20950,17.42,20250409,2.47,Y,354320,500,31 억,,70243,N,N,2869,N,00,N diff --git a/354390/price/prices-20250501.csv b/354390/price/prices-20250501.csv index 33f7169edc47..1e384d3e6e4b 100644 --- a/354390/price/prices-20250501.csv +++ b/354390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161101,57,100.00,KONEX,,,N,N,N,N, ,N,4075,-20,5,-0.49,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4381,4237,3951,3807,3521,4310,3880,175,610,2500,2450,5,1,7018247,286,10.21,0.95,12,0.00,399.00,4304.00,7600,20240430,-46.38,3400,20241002,19.85,5380,-24.26,20250225,3505,16.26,20250417,7380,-44.78,20240509,3400,19.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250509,151114,57,100.00,KONEX,,,N,N,N,N, ,N,4095,0,3,0.00,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4381,4237,3951,3807,3521,4310,3880,175,610,2500,2450,5,1,7018247,287,10.26,0.95,12,0.00,399.00,4304.00,7600,20240430,-46.12,3400,20241002,20.44,5380,-23.88,20250225,3505,16.83,20250417,7380,-44.51,20240509,3400,20.44,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250509,141109,57,100.00,KONEX,,,N,N,N,N, ,N,4095,0,3,0.00,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4381,4237,3951,3807,3521,4310,3880,175,610,2500,2450,5,1,7018247,287,10.26,0.95,12,0.00,399.00,4304.00,7600,20240430,-46.12,3400,20241002,20.44,5380,-23.88,20250225,3505,16.83,20250417,7380,-44.51,20240509,3400,20.44,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250509,131108,57,100.00,KONEX,,,N,N,N,N, ,N,4095,0,3,0.00,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4381,4237,3951,3807,3521,4310,3880,175,610,2500,2450,5,1,7018247,287,10.26,0.95,12,0.00,399.00,4304.00,7600,20240430,-46.12,3400,20241002,20.44,5380,-23.88,20250225,3505,16.83,20250417,7380,-44.51,20240509,3400,20.44,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250509,121111,57,100.00,KONEX,,,N,N,N,N, ,N,4095,0,3,0.00,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4381,4237,3951,3807,3521,4310,3880,175,610,2500,2450,5,1,7018247,287,10.26,0.95,12,0.00,399.00,4304.00,7600,20240430,-46.12,3400,20241002,20.44,5380,-23.88,20250225,3505,16.83,20250417,7380,-44.51,20240509,3400,20.44,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250509,111105,57,100.00,KONEX,,,N,N,N,N, ,N,4095,0,3,0.00,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4381,4237,3951,3807,3521,4310,3880,175,610,2500,2450,5,1,7018247,287,10.26,0.95,12,0.00,399.00,4304.00,7600,20240430,-46.12,3400,20241002,20.44,5380,-23.88,20250225,3505,16.83,20250417,7380,-44.51,20240509,3400,20.44,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250509,101110,57,100.00,KONEX,,,N,N,N,N, ,N,4095,0,3,0.00,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4381,4237,3951,3807,3521,4310,3880,175,610,2500,2450,5,1,7018247,287,10.26,0.95,12,0.00,399.00,4304.00,7600,20240430,-46.12,3400,20241002,20.44,5380,-23.88,20250225,3505,16.83,20250417,7380,-44.51,20240509,3400,20.44,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250509,091114,57,100.00,KONEX,,,N,N,N,N, ,N,4095,0,3,0.00,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4381,4237,3951,3807,3521,4310,3880,175,610,2500,2450,5,1,7018247,287,10.26,0.95,12,0.00,399.00,4304.00,7600,20240430,-46.12,3400,20241002,20.44,5380,-23.88,20250225,3505,16.83,20250417,7380,-44.51,20240509,3400,20.44,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N 20250508,161054,57,100.00,KONEX,,,N,N,N,N, ,N,4095,100,2,2.50,4541480,1217,943.41,3750,4095,3665,4590,3400,3995,3731.70,0.00,0,0,3995,3995,3995,3995,3995,3995,3995,175,595,2500,2390,5,1,7018247,287,10.26,0.95,12,0.02,399.00,4304.00,7900,20240424,-48.16,3400,20241002,20.44,5380,-23.88,20250225,3505,16.83,20250417,7380,-44.51,20240508,3400,20.44,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N 20250508,151107,57,100.00,KONEX,,,N,N,N,N, ,N,4095,100,2,2.50,4541480,1217,943.41,3750,4095,3665,4590,3400,3995,3731.70,0.00,0,0,3995,3995,3995,3995,3995,3995,3995,175,595,2500,2390,5,1,7018247,287,10.26,0.95,12,0.02,399.00,4304.00,7900,20240424,-48.16,3400,20241002,20.44,5380,-23.88,20250225,3505,16.83,20250417,7380,-44.51,20240508,3400,20.44,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N 20250508,141103,57,100.00,KONEX,,,N,N,N,N, ,N,4095,100,2,2.50,4541480,1217,943.41,3750,4095,3665,4590,3400,3995,3731.70,0.00,0,0,3995,3995,3995,3995,3995,3995,3995,175,595,2500,2390,5,1,7018247,287,10.26,0.95,12,0.02,399.00,4304.00,7900,20240424,-48.16,3400,20241002,20.44,5380,-23.88,20250225,3505,16.83,20250417,7380,-44.51,20240508,3400,20.44,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N diff --git a/355150/price/prices-20250501.csv b/355150/price/prices-20250501.csv index c9e3fb554760..39b5d8d9b761 100644 --- a/355150/price/prices-20250501.csv +++ b/355150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-60,5,-0.86,397114095,58022,86.73,6960,6980,6770,9040,4880,6960,6844.20,0.97,0,2768,7500,7230,7080,6810,6660,7155,6735,39,2080,500,4170,10,1,7797350,538,-29.74,2.11,12,0.74,-232.00,3277.00,17830,20240531,-61.30,4200,20241210,64.29,8540,-19.20,20250227,4530,52.32,20250203,17830,-61.30,20240531,4200,64.29,20241210,1.08,Y,355150,500,38 억,,75711,N,N,1603,N,00,N +20250509,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,-110,5,-1.58,354130525,51782,77.40,6960,6980,6770,9040,4880,6960,6838.87,0.97,0,1987,7500,7230,7080,6810,6660,7155,6735,39,2080,500,4170,10,1,7797350,534,-29.53,2.09,12,0.66,-232.00,3277.00,17830,20240531,-61.58,4200,20241210,63.10,8540,-19.79,20250227,4530,51.21,20250203,17830,-61.58,20240531,4200,63.10,20241210,1.08,Y,355150,500,38 억,,75711,N,N,2454,N,00,N +20250509,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,-160,5,-2.30,325537535,47593,71.14,6960,6980,6770,9040,4880,6960,6840.03,0.97,0,1354,7500,7230,7080,6810,6660,7155,6735,39,2080,500,4170,10,1,7797350,530,-29.31,2.08,12,0.61,-232.00,3277.00,17830,20240531,-61.86,4200,20241210,61.90,8540,-20.37,20250227,4530,50.11,20250203,17830,-61.86,20240531,4200,61.90,20241210,1.08,Y,355150,500,38 억,,75711,N,N,2454,N,00,N +20250509,131109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,-140,5,-2.01,278565725,40692,60.83,6960,6980,6770,9040,4880,6960,6845.71,0.97,0,-427,7500,7230,7080,6810,6660,7155,6735,39,2080,500,4170,10,1,7797350,532,-29.40,2.08,12,0.52,-232.00,3277.00,17830,20240531,-61.75,4200,20241210,62.38,8540,-20.14,20250227,4530,50.55,20250203,17830,-61.75,20240531,4200,62.38,20241210,1.08,Y,355150,500,38 억,,75711,N,N,2454,N,00,N +20250509,121111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,-90,5,-1.29,211177545,30793,46.03,6960,6980,6770,9040,4880,6960,6857.97,0.97,0,-662,7500,7230,7080,6810,6660,7155,6735,39,2080,500,4170,10,1,7797350,536,-29.61,2.10,12,0.39,-232.00,3277.00,17830,20240531,-61.47,4200,20241210,63.57,8540,-19.56,20250227,4530,51.66,20250203,17830,-61.47,20240531,4200,63.57,20241210,1.08,Y,355150,500,38 억,,75711,N,N,2454,N,00,N +20250509,111105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,-80,5,-1.15,192257795,28021,41.89,6960,6980,6770,9040,4880,6960,6861.20,0.97,0,-490,7500,7230,7080,6810,6660,7155,6735,39,2080,500,4170,10,1,7797350,536,-29.66,2.10,12,0.36,-232.00,3277.00,17830,20240531,-61.41,4200,20241210,63.81,8540,-19.44,20250227,4530,51.88,20250203,17830,-61.41,20240531,4200,63.81,20241210,1.08,Y,355150,500,38 억,,75711,N,N,2454,N,00,N +20250509,101111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-70,5,-1.01,148388835,21595,32.28,6960,6980,6800,9040,4880,6960,6871.44,0.97,0,-1215,7500,7230,7080,6810,6660,7155,6735,39,2080,500,4170,10,1,7797350,537,-29.70,2.10,12,0.28,-232.00,3277.00,17830,20240531,-61.36,4200,20241210,64.05,8540,-19.32,20250227,4530,52.10,20250203,17830,-61.36,20240531,4200,64.05,20241210,1.08,Y,355150,500,38 억,,75711,N,N,2454,N,00,N +20250509,091114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-10,5,-0.14,28234500,4098,6.13,6960,6960,6800,9040,4880,6960,6889.82,0.97,0,-620,7500,7230,7080,6810,6660,7155,6735,39,2080,500,4170,10,1,7797350,542,-29.96,2.12,12,0.05,-232.00,3277.00,17830,20240531,-61.02,4200,20241210,65.48,8540,-18.62,20250227,4530,53.42,20250203,17830,-61.02,20240531,4200,65.48,20241210,1.08,Y,355150,500,38 억,,75711,N,N,2454,N,00,N 20250508,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,-210,5,-2.93,466806155,66329,85.25,7170,7350,6930,9320,5020,7170,7037.77,0.96,0,-9294,7496,7332,7136,6972,6776,7350,6990,39,2150,500,4300,10,1,7797350,543,-30.00,2.12,12,0.85,-232.00,3277.00,17830,20240531,-60.96,4200,20241210,65.71,8540,-18.50,20250227,4530,53.64,20250203,17830,-60.96,20240531,4200,65.71,20241210,1.04,Y,355150,500,38 억,,74946,N,N,2454,N,00,N 20250508,151108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,-140,5,-1.95,434585225,61713,79.32,7170,7350,6930,9320,5020,7170,7042.04,0.96,0,-7479,7496,7332,7136,6972,6776,7350,6990,39,2150,500,4300,10,1,7797350,548,-30.30,2.15,12,0.79,-232.00,3277.00,17830,20240531,-60.57,4200,20241210,67.38,8540,-17.68,20250227,4530,55.19,20250203,17830,-60.57,20240531,4200,67.38,20241210,1.04,Y,355150,500,38 억,,74946,N,N,4316,N,00,N 20250508,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,-210,5,-2.93,395948955,56185,72.21,7170,7350,6930,9320,5020,7170,7047.24,0.96,0,-5936,7496,7332,7136,6972,6776,7350,6990,39,2150,500,4300,10,1,7797350,543,-30.00,2.12,12,0.72,-232.00,3277.00,17830,20240531,-60.96,4200,20241210,65.71,8540,-18.50,20250227,4530,53.64,20250203,17830,-60.96,20240531,4200,65.71,20241210,1.04,Y,355150,500,38 억,,74946,N,N,4316,N,00,N diff --git a/355390/price/prices-20250501.csv b/355390/price/prices-20250501.csv index e626a4c2a3e5..c02173e4b59b 100644 --- a/355390/price/prices-20250501.csv +++ b/355390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13920,1830,2,15.14,95524853200,6777177,508.12,12090,15500,11850,15710,8470,12090,14095.70,0.67,0,61065,13396,12742,12106,11452,10816,12425,11135,47,3620,500,7250,10,1,9307914,1296,-13.30,12.03,12,72.81,-1047.00,1157.00,18030,20250414,-22.80,4768,20241115,191.95,18030,-22.80,20250414,5060,175.10,20250404,30400,-54.21,20240509,5060,175.10,20250404,0.49,Y,355390,500,46 억,,62672,N,N,15693,N,00,N +20250509,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13610,1520,2,12.57,90398799445,6406282,480.31,12090,15500,11850,15710,8470,12090,14111.09,0.67,0,67488,13396,12742,12106,11452,10816,12425,11135,47,3620,500,7250,10,1,9307914,1267,-13.00,11.76,12,68.83,-1047.00,1157.00,18030,20250414,-24.51,4768,20241115,185.44,18030,-24.51,20250414,5060,168.97,20250404,30400,-55.23,20240509,5060,168.97,20250404,0.49,Y,355390,500,46 억,,62672,N,N,12132,N,00,N +20250509,141110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13050,960,2,7.94,15366252555,1235908,92.66,12090,13110,11850,15710,8470,12090,12433.28,0.67,0,56209,13396,12742,12106,11452,10816,12425,11135,47,3620,500,7250,10,1,9307914,1215,-12.46,11.28,12,13.28,-1047.00,1157.00,18030,20250414,-27.62,4768,20241115,173.70,18030,-27.62,20250414,5060,157.91,20250404,30400,-57.07,20240509,5060,157.91,20250404,0.49,Y,355390,500,46 억,,62672,N,N,12132,N,00,N +20250509,131109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12060,-30,5,-0.25,10110629590,819774,61.46,12090,12800,11850,15710,8470,12090,12333.56,0.67,0,4762,13396,12742,12106,11452,10816,12425,11135,47,3620,500,7250,10,1,9307914,1123,-11.52,10.42,12,8.81,-1047.00,1157.00,18030,20250414,-33.11,4768,20241115,152.94,18030,-33.11,20250414,5060,138.34,20250404,30400,-60.33,20240509,5060,138.34,20250404,0.49,Y,355390,500,46 억,,62672,N,N,12132,N,00,N +20250509,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12120,30,2,0.25,9570132185,775163,58.12,12090,12800,11850,15710,8470,12090,12346.10,0.67,0,6924,13396,12742,12106,11452,10816,12425,11135,47,3620,500,7250,10,1,9307914,1128,-11.58,10.48,12,8.33,-1047.00,1157.00,18030,20250414,-32.78,4768,20241115,154.19,18030,-32.78,20250414,5060,139.53,20250404,30400,-60.13,20240509,5060,139.53,20250404,0.49,Y,355390,500,46 억,,62672,N,N,12132,N,00,N +20250509,111106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11940,-150,5,-1.24,8533633805,689881,51.72,12090,12800,11850,15710,8470,12090,12369.88,0.67,0,595,13396,12742,12106,11452,10816,12425,11135,47,3620,500,7250,10,1,9307914,1111,-11.40,10.32,12,7.41,-1047.00,1157.00,18030,20250414,-33.78,4768,20241115,150.42,18030,-33.78,20250414,5060,135.97,20250404,30400,-60.72,20240509,5060,135.97,20250404,0.49,Y,355390,500,46 억,,62672,N,N,12132,N,00,N +20250509,101111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12090,0,3,0.00,7433826830,598228,44.85,12090,12800,12010,15710,8470,12090,12426.64,0.67,0,8381,13396,12742,12106,11452,10816,12425,11135,47,3620,500,7250,10,1,9307914,1125,-11.55,10.45,12,6.43,-1047.00,1157.00,18030,20250414,-32.95,4768,20241115,153.57,18030,-32.95,20250414,5060,138.93,20250404,30400,-60.23,20240509,5060,138.93,20250404,0.49,Y,355390,500,46 억,,62672,N,N,12132,N,00,N +20250509,091115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12210,120,2,0.99,1673660035,135992,10.20,12090,12530,12010,15710,8470,12090,12307.70,0.67,0,-2138,13396,12742,12106,11452,10816,12425,11135,47,3620,500,7250,10,1,9307914,1136,-11.66,10.55,12,1.46,-1047.00,1157.00,18030,20250414,-32.28,4768,20241115,156.08,18030,-32.28,20250414,5060,141.30,20250404,30400,-59.84,20240509,5060,141.30,20250404,0.49,Y,355390,500,46 억,,62672,N,N,12132,N,00,N 20250508,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12090,-30,5,-0.25,16091045865,1326079,81.38,12290,12760,11470,15750,8490,12120,12134.41,1.03,0,-39367,13300,12710,11840,11250,10380,13005,11545,47,3630,500,7270,10,1,9307914,1125,-11.55,10.45,12,14.25,-1047.00,1157.00,18030,20250414,-32.95,4768,20241115,153.57,18030,-32.95,20250414,5060,138.93,20250404,30400,-60.23,20240509,5060,138.93,20250404,0.49,Y,355390,500,46 억,,96153,N,N,12132,N,00,N 20250508,151108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12130,10,2,0.08,15675346145,1291787,79.28,12290,12760,11470,15750,8490,12120,12134.62,1.03,0,-36418,13300,12710,11840,11250,10380,13005,11545,47,3630,500,7270,10,1,9307914,1129,-11.59,10.48,12,13.88,-1047.00,1157.00,18030,20250414,-32.72,4768,20241115,154.40,18030,-32.72,20250414,5060,139.72,20250404,30400,-60.10,20240509,5060,139.72,20250404,0.49,Y,355390,500,46 억,,96153,N,N,11790,N,00,N 20250508,141104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12170,50,2,0.41,14592004985,1202593,73.80,12290,12760,11470,15750,8490,12120,12133.79,1.03,0,-36419,13300,12710,11840,11250,10380,13005,11545,47,3630,500,7270,10,1,9307914,1133,-11.62,10.52,12,12.92,-1047.00,1157.00,18030,20250414,-32.50,4768,20241115,155.24,18030,-32.50,20250414,5060,140.51,20250404,30400,-59.97,20240509,5060,140.51,20250404,0.49,Y,355390,500,46 억,,96153,N,N,11790,N,00,N diff --git a/355690/price/prices-20250501.csv b/355690/price/prices-20250501.csv index 41ab8e7e3eb5..60e8a1eb5ec6 100644 --- a/355690/price/prices-20250501.csv +++ b/355690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,80,2,1.12,150520800,21545,105.71,7040,7370,6790,9290,5010,7150,6986.34,2.43,0,-988,7703,7426,7223,6946,6743,7325,6845,27,2140,500,4290,10,1,5404980,391,-18.07,3.55,12,0.40,-400.00,2035.00,16550,20240509,-56.31,4445,20241209,62.65,8550,-15.44,20250226,5010,44.31,20250212,16550,-56.31,20240509,4445,62.65,20241209,0.75,Y,355690,500,27 억,,131258,N,N,602,N,00,N +20250509,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,-30,5,-0.42,139660520,20035,98.30,7040,7370,6790,9290,5010,7150,6970.83,2.43,0,-743,7703,7426,7223,6946,6743,7325,6845,27,2140,500,4290,10,1,5404980,385,-17.80,3.50,12,0.37,-400.00,2035.00,16550,20240509,-56.98,4445,20241209,60.18,8550,-16.73,20250226,5010,42.12,20250212,16550,-56.98,20240509,4445,60.18,20241209,0.75,Y,355690,500,27 억,,131258,N,N,1326,N,00,N +20250509,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,-140,5,-1.96,129522410,18604,91.28,7040,7370,6790,9290,5010,7150,6962.07,2.43,0,-275,7703,7426,7223,6946,6743,7325,6845,27,2140,500,4290,10,1,5404980,379,-17.52,3.44,12,0.34,-400.00,2035.00,16550,20240509,-57.64,4445,20241209,57.71,8550,-18.01,20250226,5010,39.92,20250212,16550,-57.64,20240509,4445,57.71,20241209,0.75,Y,355690,500,27 억,,131258,N,N,1326,N,00,N +20250509,131109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-200,5,-2.80,122000430,17525,85.98,7040,7370,6790,9290,5010,7150,6961.51,2.43,0,132,7703,7426,7223,6946,6743,7325,6845,27,2140,500,4290,10,1,5404980,376,-17.38,3.42,12,0.32,-400.00,2035.00,16550,20240509,-58.01,4445,20241209,56.36,8550,-18.71,20250226,5010,38.72,20250212,16550,-58.01,20240509,4445,56.36,20241209,0.75,Y,355690,500,27 억,,131258,N,N,1326,N,00,N +20250509,121112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,-140,5,-1.96,110557170,15879,77.91,7040,7370,6790,9290,5010,7150,6962.48,2.43,0,-434,7703,7426,7223,6946,6743,7325,6845,27,2140,500,4290,10,1,5404980,379,-17.52,3.44,12,0.29,-400.00,2035.00,16550,20240509,-57.64,4445,20241209,57.71,8550,-18.01,20250226,5010,39.92,20250212,16550,-57.64,20240509,4445,57.71,20241209,0.75,Y,355690,500,27 억,,131258,N,N,1326,N,00,N +20250509,111106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,-240,5,-3.36,51102110,7271,35.67,7040,7370,6810,9290,5010,7150,7028.21,2.43,0,-1055,7703,7426,7223,6946,6743,7325,6845,27,2140,500,4290,10,1,5404980,373,-17.27,3.40,12,0.13,-400.00,2035.00,16550,20240509,-58.25,4445,20241209,55.46,8550,-19.18,20250226,5010,37.92,20250212,16550,-58.25,20240509,4445,55.46,20241209,0.75,Y,355690,500,27 억,,131258,N,N,1326,N,00,N +20250509,101111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,-120,5,-1.68,30564470,4322,21.20,7040,7370,6810,9290,5010,7150,7071.83,2.43,0,-992,7703,7426,7223,6946,6743,7325,6845,27,2140,500,4290,10,1,5404980,380,-17.57,3.45,12,0.08,-400.00,2035.00,16550,20240509,-57.52,4445,20241209,58.16,8550,-17.78,20250226,5010,40.32,20250212,16550,-57.52,20240509,4445,58.16,20241209,0.75,Y,355690,500,27 억,,131258,N,N,1326,N,00,N +20250509,091115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,110,2,1.54,5314610,735,3.61,7040,7370,7040,9290,5010,7150,7230.76,2.43,0,-337,7703,7426,7223,6946,6743,7325,6845,27,2140,500,4290,10,1,5404980,392,-18.15,3.57,12,0.01,-400.00,2035.00,16550,20240509,-56.13,4445,20241209,63.33,8550,-15.09,20250226,5010,44.91,20250212,16550,-56.13,20240509,4445,63.33,20241209,0.75,Y,355690,500,27 억,,131258,N,N,1326,N,00,N 20250508,161055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,-90,5,-1.24,145672590,20382,20.71,7240,7500,7020,9410,5070,7240,7147.10,2.45,0,-176,7980,7610,7300,6930,6620,7795,7115,27,2170,500,4340,10,1,5404980,386,-17.88,3.51,12,0.38,-400.00,2035.00,16550,20240509,-56.80,4445,20241209,60.85,8550,-16.37,20250226,5010,42.71,20250212,16550,-56.80,20240509,4445,60.85,20241209,0.77,Y,355690,500,27 억,,132405,N,N,1326,N,00,N 20250508,151108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7170,-70,5,-0.97,141609870,19814,20.13,7240,7500,7020,9410,5070,7240,7146.96,2.45,0,-400,7980,7610,7300,6930,6620,7795,7115,27,2170,500,4340,10,1,5404980,388,-17.93,3.52,12,0.37,-400.00,2035.00,16550,20240509,-56.68,4445,20241209,61.30,8550,-16.14,20250226,5010,43.11,20250212,16550,-56.68,20240509,4445,61.30,20241209,0.77,Y,355690,500,27 억,,132405,N,N,0,N,00,N 20250508,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,-160,5,-2.21,105348610,14709,14.94,7240,7500,7020,9410,5070,7240,7162.19,2.45,0,307,7980,7610,7300,6930,6620,7795,7115,27,2170,500,4340,10,1,5404980,383,-17.70,3.48,12,0.27,-400.00,2035.00,16550,20240509,-57.22,4445,20241209,59.28,8550,-17.19,20250226,5010,41.32,20250212,16550,-57.22,20240509,4445,59.28,20241209,0.77,Y,355690,500,27 억,,132405,N,N,0,N,00,N diff --git a/356680/price/prices-20250501.csv b/356680/price/prices-20250501.csv index dea1dc697c88..5564b037a56d 100644 --- a/356680/price/prices-20250501.csv +++ b/356680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,140,2,1.87,6032893045,778082,330.64,7990,8000,7510,9750,5250,7500,7753.71,0.98,0,-52705,7713,7606,7493,7386,7273,7660,7440,29,2250,100,4650,10,1,28543492,2181,54.57,4.91,12,2.73,140.00,1557.00,12400,20250103,-38.39,3100,20240805,146.45,12400,-38.39,20250103,6050,26.28,20250409,12400,-38.39,20250103,3100,146.45,20240805,3.52,Y,356680,100,28 억,,280622,N,N,16267,N,00,N +20250509,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,120,2,1.60,5885203950,758747,322.42,7990,8000,7510,9750,5250,7500,7756.48,0.98,0,-55746,7713,7606,7493,7386,7273,7660,7440,29,2250,100,4650,10,1,28543492,2175,54.43,4.89,12,2.66,140.00,1557.00,12400,20250103,-38.55,3100,20240805,145.81,12400,-38.55,20250103,6050,25.95,20250409,12400,-38.55,20250103,3100,145.81,20240805,3.52,Y,356680,100,28 억,,280622,N,N,4257,N,00,N +20250509,141110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,50,2,0.67,5244608765,674982,286.83,7990,8000,7510,9750,5250,7500,7770.00,0.98,0,-58516,7713,7606,7493,7386,7273,7660,7440,29,2250,100,4650,10,1,28543492,2155,53.93,4.85,12,2.36,140.00,1557.00,12400,20250103,-39.11,3100,20240805,143.55,12400,-39.11,20250103,6050,24.79,20250409,12400,-39.11,20250103,3100,143.55,20240805,3.52,Y,356680,100,28 억,,280622,N,N,4257,N,00,N +20250509,131109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,20,2,0.27,4946373815,635668,270.12,7990,8000,7510,9750,5250,7500,7781.38,0.98,0,-56733,7713,7606,7493,7386,7273,7660,7440,29,2250,100,4650,10,1,28543492,2146,53.71,4.83,12,2.23,140.00,1557.00,12400,20250103,-39.35,3100,20240805,142.58,12400,-39.35,20250103,6050,24.30,20250409,12400,-39.35,20250103,3100,142.58,20240805,3.52,Y,356680,100,28 억,,280622,N,N,4257,N,00,N +20250509,121112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,140,2,1.87,4667372885,598768,254.44,7990,8000,7580,9750,5250,7500,7794.96,0.98,0,-57234,7713,7606,7493,7386,7273,7660,7440,29,2250,100,4650,10,1,28543492,2181,54.57,4.91,12,2.10,140.00,1557.00,12400,20250103,-38.39,3100,20240805,146.45,12400,-38.39,20250103,6050,26.28,20250409,12400,-38.39,20250103,3100,146.45,20240805,3.52,Y,356680,100,28 억,,280622,N,N,4257,N,00,N +20250509,111106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,120,2,1.60,4498662605,576713,245.07,7990,8000,7580,9750,5250,7500,7800.52,0.98,0,-53072,7713,7606,7493,7386,7273,7660,7440,29,2250,100,4650,10,1,28543492,2175,54.43,4.89,12,2.02,140.00,1557.00,12400,20250103,-38.55,3100,20240805,145.81,12400,-38.55,20250103,6050,25.95,20250409,12400,-38.55,20250103,3100,145.81,20240805,3.52,Y,356680,100,28 억,,280622,N,N,4257,N,00,N +20250509,101111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,160,2,2.13,3894688225,497532,211.42,7990,8000,7650,9750,5250,7500,7828.02,0.98,0,-53734,7713,7606,7493,7386,7273,7660,7440,29,2250,100,4650,10,1,28543492,2186,54.71,4.92,12,1.74,140.00,1557.00,12400,20250103,-38.23,3100,20240805,147.10,12400,-38.23,20250103,6050,26.61,20250409,12400,-38.23,20250103,3100,147.10,20240805,3.52,Y,356680,100,28 억,,280622,N,N,4257,N,00,N +20250509,091115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,320,2,4.27,1912413560,242670,103.12,7990,8000,7750,9750,5250,7500,7880.72,0.98,0,-48647,7713,7606,7493,7386,7273,7660,7440,29,2250,100,4650,10,1,28543492,2232,55.86,5.02,12,0.85,140.00,1557.00,12400,20250103,-36.94,3100,20240805,152.26,12400,-36.94,20250103,6050,29.26,20250409,12400,-36.94,20250103,3100,152.26,20240805,3.52,Y,356680,100,28 억,,280622,N,N,4257,N,00,N 20250508,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,120,2,1.63,1760617985,235328,114.81,7420,7600,7380,9590,5170,7380,7481.55,0.85,0,27820,7586,7482,7296,7192,7006,7535,7245,29,2210,100,4570,10,1,28543492,2141,53.57,4.82,12,0.82,140.00,1557.00,12400,20250103,-39.52,3100,20240805,141.94,12400,-39.52,20250103,6050,23.97,20250409,12400,-39.52,20250103,3100,141.94,20240805,3.58,Y,356680,100,28 억,,243626,N,N,4257,N,00,N 20250508,151108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,120,2,1.63,1716862225,229493,111.96,7420,7600,7380,9590,5170,7380,7481.11,0.85,0,27703,7586,7482,7296,7192,7006,7535,7245,29,2210,100,4570,10,1,28543492,2141,53.57,4.82,12,0.80,140.00,1557.00,12400,20250103,-39.52,3100,20240805,141.94,12400,-39.52,20250103,6050,23.97,20250409,12400,-39.52,20250103,3100,141.94,20240805,3.58,Y,356680,100,28 억,,243626,N,N,3957,N,00,N 20250508,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,120,2,1.63,1592988255,212958,103.90,7420,7600,7380,9590,5170,7380,7480.29,0.85,0,20929,7586,7482,7296,7192,7006,7535,7245,29,2210,100,4570,10,1,28543492,2141,53.57,4.82,12,0.75,140.00,1557.00,12400,20250103,-39.52,3100,20240805,141.94,12400,-39.52,20250103,6050,23.97,20250409,12400,-39.52,20250103,3100,141.94,20240805,3.58,Y,356680,100,28 억,,243626,N,N,3957,N,00,N diff --git a/356860/price/prices-20250501.csv b/356860/price/prices-20250501.csv index 5870beb828b3..6de961065371 100644 --- a/356860/price/prices-20250501.csv +++ b/356860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161103,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17410,-460,5,-2.57,907630700,51744,108.40,17940,17980,17340,23200,12510,17870,17540.85,2.63,0,-8086,18436,18152,17956,17672,17476,18055,17575,49,5330,500,12860,10,1,9832630,1712,47.31,1.50,12,0.53,368.00,11581.00,32550,20240509,-46.51,10650,20241210,63.47,25850,-32.65,20250325,12310,41.43,20250203,32550,-46.51,20240509,10650,63.47,20241210,8.72,Y,356860,500,49 억,,258279,N,N,2461,N,00,N +20250509,151115,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17440,-430,5,-2.41,878709965,50083,104.92,17940,17980,17340,23200,12510,17870,17545.07,2.63,0,-7828,18436,18152,17956,17672,17476,18055,17575,49,5330,500,12860,10,1,9832630,1715,47.39,1.51,12,0.51,368.00,11581.00,32550,20240509,-46.42,10650,20241210,63.76,25850,-32.53,20250325,12310,41.67,20250203,32550,-46.42,20240509,10650,63.76,20241210,8.72,Y,356860,500,49 억,,258279,N,N,1037,N,00,N +20250509,141111,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17380,-490,5,-2.74,772374190,43962,92.10,17940,17980,17350,23200,12510,17870,17569.13,2.63,0,-9161,18436,18152,17956,17672,17476,18055,17575,49,5330,500,12860,10,1,9832630,1709,47.23,1.50,12,0.45,368.00,11581.00,32550,20240509,-46.61,10650,20241210,63.19,25850,-32.77,20250325,12310,41.19,20250203,32550,-46.61,20240509,10650,63.19,20241210,8.72,Y,356860,500,49 억,,258279,N,N,1037,N,00,N +20250509,131110,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17370,-500,5,-2.80,710152080,40379,84.59,17940,17980,17370,23200,12510,17870,17587.16,2.63,0,-8836,18436,18152,17956,17672,17476,18055,17575,49,5330,500,12860,10,1,9832630,1708,47.20,1.50,12,0.41,368.00,11581.00,32550,20240509,-46.64,10650,20241210,63.10,25850,-32.80,20250325,12310,41.10,20250203,32550,-46.64,20240509,10650,63.10,20241210,8.72,Y,356860,500,49 억,,258279,N,N,1037,N,00,N +20250509,121112,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17480,-390,5,-2.18,577845750,32775,68.66,17940,17980,17450,23200,12510,17870,17630.69,2.63,0,-8005,18436,18152,17956,17672,17476,18055,17575,49,5330,500,12860,10,1,9832630,1719,47.50,1.51,12,0.33,368.00,11581.00,32550,20240509,-46.30,10650,20241210,64.13,25850,-32.38,20250325,12310,42.00,20250203,32550,-46.30,20240509,10650,64.13,20241210,8.72,Y,356860,500,49 억,,258279,N,N,1037,N,00,N +20250509,111106,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17500,-370,5,-2.07,493031040,27921,58.49,17940,17980,17490,23200,12510,17870,17658.07,2.63,0,-7334,18436,18152,17956,17672,17476,18055,17575,49,5330,500,12860,10,1,9832630,1721,47.55,1.51,12,0.28,368.00,11581.00,32550,20240509,-46.24,10650,20241210,64.32,25850,-32.30,20250325,12310,42.16,20250203,32550,-46.24,20240509,10650,64.32,20241210,8.72,Y,356860,500,49 억,,258279,N,N,1037,N,00,N +20250509,101112,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17540,-330,5,-1.85,388496700,21951,45.99,17940,17980,17540,23200,12510,17870,17698.36,2.63,0,-5977,18436,18152,17956,17672,17476,18055,17575,49,5330,500,12860,10,1,9832630,1725,47.66,1.51,12,0.22,368.00,11581.00,32550,20240509,-46.11,10650,20241210,64.69,25850,-32.15,20250325,12310,42.49,20250203,32550,-46.11,20240509,10650,64.69,20241210,8.72,Y,356860,500,49 억,,258279,N,N,1037,N,00,N +20250509,091115,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17890,20,2,0.11,90674840,5075,10.63,17940,17980,17780,23200,12510,17870,17866.96,2.63,0,-1219,18436,18152,17956,17672,17476,18055,17575,49,5330,500,12860,10,1,9832630,1759,48.61,1.54,12,0.05,368.00,11581.00,32550,20240509,-45.04,10650,20241210,67.98,25850,-30.79,20250325,12310,45.33,20250203,32550,-45.04,20240509,10650,67.98,20241210,8.72,Y,356860,500,49 억,,258279,N,N,1037,N,00,N 20250508,161055,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17870,40,2,0.22,858216290,47734,74.22,18170,18240,17760,23150,12490,17830,17979.14,2.72,0,-2465,18303,18066,17743,17506,17183,18185,17625,49,5320,500,12830,10,1,9832630,1757,48.56,1.54,12,0.49,368.00,11581.00,32550,20240509,-45.10,10650,20241210,67.79,25850,-30.87,20250325,12310,45.17,20250203,32550,-45.10,20240509,10650,67.79,20241210,8.76,Y,356860,500,49 억,,267835,N,N,1037,N,00,N 20250508,151109,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17960,130,2,0.73,826729560,45975,71.49,18170,18240,17760,23150,12490,17830,17982.15,2.72,0,-2397,18303,18066,17743,17506,17183,18185,17625,49,5320,500,12830,10,1,9832630,1766,48.80,1.55,12,0.47,368.00,11581.00,32550,20240509,-44.82,10650,20241210,68.64,25850,-30.52,20250325,12310,45.90,20250203,32550,-44.82,20240509,10650,68.64,20241210,8.76,Y,356860,500,49 억,,267835,N,N,1616,N,00,N 20250508,141105,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18000,170,2,0.95,770628030,42857,66.64,18170,18240,17760,23150,12490,17830,17981.38,2.72,0,-3022,18303,18066,17743,17506,17183,18185,17625,49,5320,500,12830,10,1,9832630,1770,48.91,1.55,12,0.44,368.00,11581.00,32550,20240509,-44.70,10650,20241210,69.01,25850,-30.37,20250325,12310,46.22,20250203,32550,-44.70,20240509,10650,69.01,20241210,8.76,Y,356860,500,49 억,,267835,N,N,1616,N,00,N diff --git a/356890/price/prices-20250501.csv b/356890/price/prices-20250501.csv index e958ef175788..0cc5c834c098 100644 --- a/356890/price/prices-20250501.csv +++ b/356890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,-30,5,-0.67,341715180,77206,53.35,4495,4495,4365,5780,3115,4450,4426.02,6.21,0,-9374,4686,4567,4491,4372,4296,4530,4335,24,1330,200,2840,5,1,11953825,528,5.36,1.27,12,0.65,825.00,3474.00,5220,20250428,-15.33,2540,20241114,74.02,5220,-15.33,20250428,2810,57.30,20250102,5220,-15.33,20250428,2540,74.02,20241114,2.12,Y,356890,200,23 억,,742145,N,N,191,N,00,N +20250509,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,-10,5,-0.22,332453300,75112,51.90,4495,4495,4365,5780,3115,4450,4426.10,6.21,0,-9332,4686,4567,4491,4372,4296,4530,4335,24,1330,200,2840,5,1,11953825,531,5.38,1.28,12,0.63,825.00,3474.00,5220,20250428,-14.94,2540,20241114,74.80,5220,-14.94,20250428,2810,58.01,20250102,5220,-14.94,20250428,2540,74.80,20241114,2.12,Y,356890,200,23 억,,742145,N,N,932,N,00,N +20250509,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,-25,5,-0.56,317262335,71681,49.53,4495,4495,4365,5780,3115,4450,4426.03,6.21,0,-10774,4686,4567,4491,4372,4296,4530,4335,24,1330,200,2840,5,1,11953825,529,5.36,1.27,12,0.60,825.00,3474.00,5220,20250428,-15.23,2540,20241114,74.21,5220,-15.23,20250428,2810,57.47,20250102,5220,-15.23,20250428,2540,74.21,20241114,2.12,Y,356890,200,23 억,,742145,N,N,932,N,00,N +20250509,131110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,5,2,0.11,259856110,58767,40.61,4495,4495,4365,5780,3115,4450,4421.80,6.21,0,-13046,4686,4567,4491,4372,4296,4530,4335,24,1330,200,2840,5,1,11953825,533,5.40,1.28,12,0.49,825.00,3474.00,5220,20250428,-14.66,2540,20241114,75.39,5220,-14.66,20250428,2810,58.54,20250102,5220,-14.66,20250428,2540,75.39,20241114,2.12,Y,356890,200,23 억,,742145,N,N,932,N,00,N +20250509,121113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,0,3,0.00,205224430,46448,32.10,4495,4495,4365,5780,3115,4450,4418.37,6.21,0,-10775,4686,4567,4491,4372,4296,4530,4335,24,1330,200,2840,5,1,11953825,532,5.39,1.28,12,0.39,825.00,3474.00,5220,20250428,-14.75,2540,20241114,75.20,5220,-14.75,20250428,2810,58.36,20250102,5220,-14.75,20250428,2540,75.20,20241114,2.12,Y,356890,200,23 억,,742145,N,N,932,N,00,N +20250509,111107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,-10,5,-0.22,174251085,39481,27.28,4495,4495,4365,5780,3115,4450,4413.54,6.21,0,-13287,4686,4567,4491,4372,4296,4530,4335,24,1330,200,2840,5,1,11953825,531,5.38,1.28,12,0.33,825.00,3474.00,5220,20250428,-14.94,2540,20241114,74.80,5220,-14.94,20250428,2810,58.01,20250102,5220,-14.94,20250428,2540,74.80,20241114,2.12,Y,356890,200,23 억,,742145,N,N,932,N,00,N +20250509,101112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,-55,5,-1.24,99336755,22508,15.55,4495,4495,4375,5780,3115,4450,4413.40,6.21,0,-12513,4686,4567,4491,4372,4296,4530,4335,24,1330,200,2840,5,1,11953825,525,5.33,1.27,12,0.19,825.00,3474.00,5220,20250428,-15.80,2540,20241114,73.03,5220,-15.80,20250428,2810,56.41,20250102,5220,-15.80,20250428,2540,73.03,20241114,2.12,Y,356890,200,23 억,,742145,N,N,932,N,00,N +20250509,091116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4430,-20,5,-0.45,17440735,3922,2.71,4495,4495,4430,5780,3115,4450,4446.90,6.21,0,-1873,4686,4567,4491,4372,4296,4530,4335,24,1330,200,2840,5,1,11953825,530,5.37,1.28,12,0.03,825.00,3474.00,5220,20250428,-15.13,2540,20241114,74.41,5220,-15.13,20250428,2810,57.65,20250102,5220,-15.13,20250428,2540,74.41,20241114,2.12,Y,356890,200,23 억,,742145,N,N,932,N,00,N 20250508,161056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,-125,5,-2.73,633183887,141411,95.88,4570,4610,4415,5940,3205,4575,4478.04,6.18,0,-20063,4798,4686,4578,4466,4358,4742,4522,24,1365,200,2920,5,1,11953825,532,5.39,1.28,12,1.18,825.00,3474.00,5220,20250428,-14.75,2540,20241114,75.20,5220,-14.75,20250428,2810,58.36,20250102,5220,-14.75,20250428,2540,75.20,20241114,2.17,Y,356890,200,23 억,,739004,N,N,932,N,00,N 20250508,151109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,-120,5,-2.62,614211162,137149,92.99,4570,4610,4415,5940,3205,4575,4478.42,6.18,0,-20212,4798,4686,4578,4466,4358,4742,4522,24,1365,200,2920,5,1,11953825,533,5.40,1.28,12,1.15,825.00,3474.00,5220,20250428,-14.66,2540,20241114,75.39,5220,-14.66,20250428,2810,58.54,20250102,5220,-14.66,20250428,2540,75.39,20241114,2.17,Y,356890,200,23 억,,739004,N,N,3536,N,00,N 20250508,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,-155,5,-3.39,536276112,119595,81.09,4570,4610,4415,5940,3205,4575,4484.10,6.18,0,-19007,4798,4686,4578,4466,4358,4742,4522,24,1365,200,2920,5,1,11953825,528,5.36,1.27,12,1.00,825.00,3474.00,5220,20250428,-15.33,2540,20241114,74.02,5220,-15.33,20250428,2810,57.30,20250102,5220,-15.33,20250428,2540,74.02,20241114,2.17,Y,356890,200,23 억,,739004,N,N,3536,N,00,N diff --git a/357120/price/prices-20250501.csv b/357120/price/prices-20250501.csv index cc438f7abed7..3e8be17106d6 100644 --- a/357120/price/prices-20250501.csv +++ b/357120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161103,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,5,2,0.11,620009055,136106,230.24,4555,4575,4530,5920,3190,4555,4555.34,1.41,0,-7983,4585,4570,4540,4525,4495,4577,4532,487,1365,500,3370,5,1,97335354,4438,0.00,0.00,11,0.14,0.00,0.00,4969,20240516,-8.23,3865,20241209,17.98,4575,-0.33,20250509,3900,16.92,20250122,4980,-8.43,20240516,3865,17.98,20241209,0.01,Y,357120,500,486 억,,1373162,N,N,1198,N,00,N +20250509,151116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4550,-5,5,-0.11,606278690,133094,225.15,4555,4575,4530,5920,3190,4555,4555.27,1.41,0,-8573,4585,4570,4540,4525,4495,4577,4532,487,1365,500,3370,5,1,97335354,4429,0.00,0.00,11,0.14,0.00,0.00,4969,20240516,-8.43,3865,20241209,17.72,4575,-0.55,20250509,3900,16.67,20250122,4980,-8.63,20240516,3865,17.72,20241209,0.01,Y,357120,500,486 억,,1373162,N,N,881,N,00,N +20250509,141111,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4555,0,3,0.00,575006860,126224,213.53,4555,4575,4530,5920,3190,4555,4555.45,1.41,0,-8887,4585,4570,4540,4525,4495,4577,4532,487,1365,500,3370,5,1,97335354,4434,0.00,0.00,11,0.13,0.00,0.00,4969,20240516,-8.33,3865,20241209,17.85,4575,-0.44,20250509,3900,16.79,20250122,4980,-8.53,20240516,3865,17.85,20241209,0.01,Y,357120,500,486 억,,1373162,N,N,881,N,00,N +20250509,131110,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4545,-10,5,-0.22,306485993,67194,113.67,4555,4575,4545,5920,3190,4555,4561.21,1.41,0,-15581,4585,4570,4540,4525,4495,4577,4532,487,1365,500,3370,5,1,97335354,4424,0.00,0.00,11,0.07,0.00,0.00,4969,20240516,-8.53,3865,20241209,17.59,4575,-0.66,20250509,3900,16.54,20250122,4980,-8.73,20240516,3865,17.59,20241209,0.01,Y,357120,500,486 억,,1373162,N,N,881,N,00,N +20250509,121113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4550,-5,5,-0.11,241365203,52879,89.45,4555,4575,4550,5920,3190,4555,4564.48,1.41,0,-15242,4585,4570,4540,4525,4495,4577,4532,487,1365,500,3370,5,1,97335354,4429,0.00,0.00,11,0.05,0.00,0.00,4969,20240516,-8.43,3865,20241209,17.72,4575,-0.55,20250509,3900,16.67,20250122,4980,-8.63,20240516,3865,17.72,20241209,0.01,Y,357120,500,486 억,,1373162,N,N,881,N,00,N +20250509,111107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4562,7,2,0.15,187514431,41062,69.46,4555,4575,4550,5920,3190,4555,4566.62,1.41,0,-13774,4585,4570,4540,4525,4495,4577,4532,487,1365,500,3370,5,1,97335354,4440,0.00,0.00,11,0.04,0.00,0.00,4969,20240516,-8.19,3865,20241209,18.03,4575,-0.28,20250509,3900,16.97,20250122,4980,-8.39,20240516,3865,18.03,20241209,0.01,Y,357120,500,486 억,,1373162,N,N,881,N,00,N +20250509,101112,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4575,20,2,0.44,49568670,10857,18.37,4555,4575,4550,5920,3190,4555,4565.60,1.41,0,-562,4585,4570,4540,4525,4495,4577,4532,487,1365,500,3370,5,1,97335354,4453,0.00,0.00,11,0.01,0.00,0.00,4969,20240516,-7.93,3865,20241209,18.37,4575,0.00,20250509,3900,17.31,20250122,4980,-8.13,20240516,3865,18.37,20241209,0.01,Y,357120,500,486 억,,1373162,N,N,881,N,00,N +20250509,091116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4555,0,3,0.00,4654975,1022,1.73,4555,4555,4550,5920,3190,4555,4554.77,1.41,0,-970,4585,4570,4540,4525,4495,4577,4532,487,1365,500,3370,5,1,97335354,4434,0.00,0.00,11,0.00,0.00,0.00,4969,20240516,-8.33,3865,20241209,17.85,4560,-0.11,20250305,3900,16.79,20250122,4980,-8.53,20240516,3865,17.85,20241209,0.01,Y,357120,500,486 억,,1373162,N,N,881,N,00,N 20250508,161056,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4555,30,2,0.66,268500835,59114,60.06,4530,4555,4510,5880,3170,4525,4542.09,1.40,0,7134,4565,4545,4515,4495,4465,4530,4480,487,1355,500,3340,5,1,97335354,4434,0.00,0.00,11,0.06,0.00,0.00,4969,20240516,-8.33,3865,20241209,17.85,4560,-0.11,20250305,3900,16.79,20250122,4980,-8.53,20240516,3865,17.85,20241209,0.01,Y,357120,500,486 억,,1367142,N,N,881,N,00,N 20250508,151109,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4550,25,2,0.55,254145005,55960,56.86,4530,4555,4510,5880,3170,4525,4541.55,1.40,0,8147,4565,4545,4515,4495,4465,4530,4480,487,1355,500,3340,5,1,97335354,4429,0.00,0.00,11,0.06,0.00,0.00,4969,20240516,-8.43,3865,20241209,17.72,4560,-0.22,20250305,3900,16.67,20250122,4980,-8.63,20240516,3865,17.72,20241209,0.01,Y,357120,500,486 억,,1367142,N,N,4646,N,00,N 20250508,141105,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4550,25,2,0.55,211597145,46601,47.35,4530,4555,4510,5880,3170,4525,4540.61,1.40,0,11769,4565,4545,4515,4495,4465,4530,4480,487,1355,500,3340,5,1,97335354,4429,0.00,0.00,11,0.05,0.00,0.00,4969,20240516,-8.43,3865,20241209,17.72,4560,-0.22,20250305,3900,16.67,20250122,4980,-8.63,20240516,3865,17.72,20241209,0.01,Y,357120,500,486 억,,1367142,N,N,4646,N,00,N diff --git a/357230/price/prices-20250501.csv b/357230/price/prices-20250501.csv index ca015cd0cf4b..0239ebcab0e1 100644 --- a/357230/price/prices-20250501.csv +++ b/357230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161103,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2620,20,2,0.77,45511415,17442,79.56,2600,2630,2580,3380,1820,2600,2609.18,0.71,0,-1943,2666,2632,2601,2567,2536,2650,2585,210,780,500,1820,5,1,42089487,1103,17.47,0.72,12,0.04,150.00,3640.00,4025,20240509,-34.91,2335,20241209,12.21,2920,-10.27,20250401,2360,11.02,20250409,4025,-34.91,20240509,2335,12.21,20241209,0.67,Y,357230,500,210 억,,297013,N,N,0,N,00,N +20250509,151116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2620,20,2,0.77,44536785,17070,77.87,2600,2630,2580,3380,1820,2600,2609.07,0.71,0,-1935,2666,2632,2601,2567,2536,2650,2585,210,780,500,1820,5,1,42089487,1103,17.47,0.72,12,0.04,150.00,3640.00,4025,20240509,-34.91,2335,20241209,12.21,2920,-10.27,20250401,2360,11.02,20250409,4025,-34.91,20240509,2335,12.21,20241209,0.67,Y,357230,500,210 억,,297013,N,N,0,N,00,N +20250509,141111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2610,10,2,0.38,35398000,13583,61.96,2600,2630,2580,3380,1820,2600,2606.05,0.71,0,-1721,2666,2632,2601,2567,2536,2650,2585,210,780,500,1820,5,1,42089487,1099,17.40,0.72,12,0.03,150.00,3640.00,4025,20240509,-35.16,2335,20241209,11.78,2920,-10.62,20250401,2360,10.59,20250409,4025,-35.16,20240509,2335,11.78,20241209,0.67,Y,357230,500,210 억,,297013,N,N,0,N,00,N +20250509,131110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2615,15,2,0.58,30347010,11643,53.11,2600,2630,2580,3380,1820,2600,2606.46,0.71,0,-1765,2666,2632,2601,2567,2536,2650,2585,210,780,500,1820,5,1,42089487,1101,17.43,0.72,12,0.03,150.00,3640.00,4025,20240509,-35.03,2335,20241209,11.99,2920,-10.45,20250401,2360,10.81,20250409,4025,-35.03,20240509,2335,11.99,20241209,0.67,Y,357230,500,210 억,,297013,N,N,0,N,00,N +20250509,121113,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2590,-10,5,-0.38,26706990,10248,46.75,2600,2630,2580,3380,1820,2600,2606.07,0.71,0,-1662,2666,2632,2601,2567,2536,2650,2585,210,780,500,1820,5,1,42089487,1090,17.27,0.71,12,0.02,150.00,3640.00,4025,20240509,-35.65,2335,20241209,10.92,2920,-11.30,20250401,2360,9.75,20250409,4025,-35.65,20240509,2335,10.92,20241209,0.67,Y,357230,500,210 억,,297013,N,N,0,N,00,N +20250509,111107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,0,3,0.00,22144045,8493,38.74,2600,2630,2580,3380,1820,2600,2607.33,0.71,0,-957,2666,2632,2601,2567,2536,2650,2585,210,780,500,1820,5,1,42089487,1094,17.33,0.71,12,0.02,150.00,3640.00,4025,20240509,-35.40,2335,20241209,11.35,2920,-10.96,20250401,2360,10.17,20250409,4025,-35.40,20240509,2335,11.35,20241209,0.67,Y,357230,500,210 억,,297013,N,N,0,N,00,N +20250509,101112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,0,3,0.00,13961905,5331,24.32,2600,2630,2600,3380,1820,2600,2619.00,0.71,0,-1435,2666,2632,2601,2567,2536,2650,2585,210,780,500,1820,5,1,42089487,1094,17.33,0.71,12,0.01,150.00,3640.00,4025,20240509,-35.40,2335,20241209,11.35,2920,-10.96,20250401,2360,10.17,20250409,4025,-35.40,20240509,2335,11.35,20241209,0.67,Y,357230,500,210 억,,297013,N,N,0,N,00,N +20250509,091116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2620,20,2,0.77,5660570,2159,9.85,2600,2625,2600,3380,1820,2600,2621.85,0.71,0,-1066,2666,2632,2601,2567,2536,2650,2585,210,780,500,1820,5,1,42089487,1103,17.47,0.72,12,0.01,150.00,3640.00,4025,20240509,-34.91,2335,20241209,12.21,2920,-10.27,20250401,2360,11.02,20250409,4025,-34.91,20240509,2335,12.21,20241209,0.67,Y,357230,500,210 억,,297013,N,N,0,N,00,N 20250508,161056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,-40,5,-1.52,56755030,21921,143.11,2570,2635,2570,3430,1850,2640,2589.07,0.75,0,-622,2680,2660,2630,2610,2580,2670,2620,210,790,500,1840,5,1,42089487,1094,17.33,0.71,12,0.05,150.00,3640.00,4025,20240509,-35.40,2335,20241209,11.35,2920,-10.96,20250401,2360,10.17,20250409,4025,-35.40,20240509,2335,11.35,20241209,0.68,Y,357230,500,210 억,,314201,N,N,0,N,00,N 20250508,151109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,-40,5,-1.52,54681245,21124,137.90,2570,2635,2570,3430,1850,2640,2588.58,0.75,0,-407,2680,2660,2630,2610,2580,2670,2620,210,790,500,1840,5,1,42089487,1094,17.33,0.71,12,0.05,150.00,3640.00,4025,20240509,-35.40,2335,20241209,11.35,2920,-10.96,20250401,2360,10.17,20250409,4025,-35.40,20240509,2335,11.35,20241209,0.68,Y,357230,500,210 억,,314201,N,N,0,N,00,N 20250508,141106,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2585,-55,5,-2.08,48169965,18608,121.48,2570,2635,2570,3430,1850,2640,2588.67,0.75,0,122,2680,2660,2630,2610,2580,2670,2620,210,790,500,1840,5,1,42089487,1088,17.23,0.71,12,0.04,150.00,3640.00,4025,20240509,-35.78,2335,20241209,10.71,2920,-11.47,20250401,2360,9.53,20250409,4025,-35.78,20240509,2335,10.71,20241209,0.68,Y,357230,500,210 억,,314201,N,N,0,N,00,N diff --git a/357250/price/prices-20250501.csv b/357250/price/prices-20250501.csv index f3123bd77c34..e0e80727a7f1 100644 --- a/357250/price/prices-20250501.csv +++ b/357250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161104,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,0,3,0.00,81473069,29311,281.57,2785,2790,2770,3620,1950,2785,2779.61,1.01,0,-5359,2811,2797,2786,2772,2761,2792,2767,250,835,1000,2000,5,1,24995105,696,0.00,0.00,11,0.12,0.00,0.00,3310,20240520,-15.86,2290,20241209,21.62,2800,-0.54,20250507,2460,13.21,20250102,3310,-15.86,20240520,2290,21.62,20241209,0.00,Y,357250,1000,249 억,,251912,N,N,0,N,00,N +20250509,151116,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,0,3,0.00,80579084,28990,278.48,2785,2790,2770,3620,1950,2785,2779.55,1.01,0,-5359,2811,2797,2786,2772,2761,2792,2767,250,835,1000,2000,5,1,24995105,696,0.00,0.00,11,0.12,0.00,0.00,3310,20240520,-15.86,2290,20241209,21.62,2800,-0.54,20250507,2460,13.21,20250102,3310,-15.86,20240520,2290,21.62,20241209,0.00,Y,357250,1000,249 억,,251912,N,N,0,N,00,N +20250509,141112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2775,-10,5,-0.36,66578354,23963,230.19,2785,2790,2770,3620,1950,2785,2778.38,1.01,0,-2487,2811,2797,2786,2772,2761,2792,2767,250,835,1000,2000,5,1,24995105,694,0.00,0.00,11,0.10,0.00,0.00,3310,20240520,-16.16,2290,20241209,21.18,2800,-0.89,20250507,2460,12.80,20250102,3310,-16.16,20240520,2290,21.18,20241209,0.00,Y,357250,1000,249 억,,251912,N,N,0,N,00,N +20250509,131111,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2780,-5,5,-0.18,27312934,9816,94.29,2785,2790,2770,3620,1950,2785,2782.49,1.01,0,-2466,2811,2797,2786,2772,2761,2792,2767,250,835,1000,2000,5,1,24995105,695,0.00,0.00,11,0.04,0.00,0.00,3310,20240520,-16.01,2290,20241209,21.40,2800,-0.71,20250507,2460,13.01,20250102,3310,-16.01,20240520,2290,21.40,20241209,0.00,Y,357250,1000,249 억,,251912,N,N,0,N,00,N +20250509,121113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,0,3,0.00,13797744,4961,47.66,2785,2790,2770,3620,1950,2785,2781.24,1.01,0,-2113,2811,2797,2786,2772,2761,2792,2767,250,835,1000,2000,5,1,24995105,696,0.00,0.00,11,0.02,0.00,0.00,3310,20240520,-15.86,2290,20241209,21.62,2800,-0.54,20250507,2460,13.21,20250102,3310,-15.86,20240520,2290,21.62,20241209,0.00,Y,357250,1000,249 억,,251912,N,N,0,N,00,N +20250509,111107,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,0,3,0.00,9840440,3540,34.01,2785,2785,2770,3620,1950,2785,2779.79,1.01,0,-1557,2811,2797,2786,2772,2761,2792,2767,250,835,1000,2000,5,1,24995105,696,0.00,0.00,11,0.01,0.00,0.00,3310,20240520,-15.86,2290,20241209,21.62,2800,-0.54,20250507,2460,13.21,20250102,3310,-15.86,20240520,2290,21.62,20241209,0.00,Y,357250,1000,249 억,,251912,N,N,0,N,00,N +20250509,101113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,0,3,0.00,5475745,1970,18.92,2785,2785,2770,3620,1950,2785,2779.57,1.01,0,-1291,2811,2797,2786,2772,2761,2792,2767,250,835,1000,2000,5,1,24995105,696,0.00,0.00,11,0.01,0.00,0.00,3310,20240520,-15.86,2290,20241209,21.62,2800,-0.54,20250507,2460,13.21,20250102,3310,-15.86,20240520,2290,21.62,20241209,0.00,Y,357250,1000,249 억,,251912,N,N,0,N,00,N +20250509,091117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2770,-15,5,-0.54,86255,31,0.30,2785,2785,2770,3620,1950,2785,2782.42,1.01,0,-30,2811,2797,2786,2772,2761,2792,2767,250,835,1000,2000,5,1,24995105,692,0.00,0.00,11,0.00,0.00,0.00,3310,20240520,-16.31,2290,20241209,20.96,2800,-1.07,20250507,2460,12.60,20250102,3310,-16.31,20240520,2290,20.96,20241209,0.00,Y,357250,1000,249 억,,251912,N,N,0,N,00,N 20250508,161056,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,5,2,0.18,28964145,10410,12.80,2795,2800,2775,3610,1950,2780,2782.34,1.01,0,-986,2823,2801,2778,2756,2733,2812,2767,250,830,1000,2000,5,1,24995105,696,0.00,0.00,11,0.04,0.00,0.00,3310,20240520,-15.86,2290,20241209,21.62,2800,0.00,20250507,2460,13.21,20250102,3310,-15.86,20240520,2290,21.62,20241209,0.00,Y,357250,1000,249 억,,252895,N,N,0,N,00,N 20250508,151110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2780,0,3,0.00,28390540,10204,12.55,2795,2800,2775,3610,1950,2780,2782.30,1.01,0,-971,2823,2801,2778,2756,2733,2812,2767,250,830,1000,2000,5,1,24995105,695,0.00,0.00,11,0.04,0.00,0.00,3310,20240520,-16.01,2290,20241209,21.40,2800,0.00,20250507,2460,13.01,20250102,3310,-16.01,20240520,2290,21.40,20241209,0.00,Y,357250,1000,249 억,,252895,N,N,0,N,00,N 20250508,141106,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2780,0,3,0.00,19973485,7181,8.83,2795,2800,2775,3610,1950,2780,2781.44,1.01,0,-341,2823,2801,2778,2756,2733,2812,2767,250,830,1000,2000,5,1,24995105,695,0.00,0.00,11,0.03,0.00,0.00,3310,20240520,-16.01,2290,20241209,21.40,2800,0.00,20250507,2460,13.01,20250102,3310,-16.01,20240520,2290,21.40,20241209,0.00,Y,357250,1000,249 억,,252895,N,N,0,N,00,N diff --git a/357430/price/prices-20250501.csv b/357430/price/prices-20250501.csv index 32e56bdde816..e1a1902d2545 100644 --- a/357430/price/prices-20250501.csv +++ b/357430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161104,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1479,-9,5,-0.60,87691786,59111,328.58,1488,1490,1479,1934,1042,1488,1483.51,0.32,0,-5581,1492,1490,1488,1486,1484,1489,1485,305,446,1000,1040,1,1,30505307,451,0.00,0.00,09,0.19,0.00,0.00,2926,20240520,-49.45,1442,20250408,2.57,1563,-5.37,20250306,1442,2.57,20250408,2975,-50.29,20240520,1442,2.57,20250408,0.00,Y,357430,1000,305 억,,96767,N,N,0,N,00,N +20250509,151116,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1481,-7,5,-0.47,81747659,55094,306.25,1488,1490,1480,1934,1042,1488,1483.79,0.32,0,-5340,1492,1490,1488,1486,1484,1489,1485,305,446,1000,1040,1,1,30505307,452,0.00,0.00,09,0.18,0.00,0.00,2926,20240520,-49.38,1442,20250408,2.70,1563,-5.25,20250306,1442,2.70,20250408,2975,-50.22,20240520,1442,2.70,20250408,0.00,Y,357430,1000,305 억,,96767,N,N,0,N,00,N +20250509,141112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1483,-5,5,-0.34,48393218,32572,181.06,1488,1490,1483,1934,1042,1488,1485.73,0.32,0,-4972,1492,1490,1488,1486,1484,1489,1485,305,446,1000,1040,1,1,30505307,452,0.00,0.00,09,0.11,0.00,0.00,2926,20240520,-49.32,1442,20250408,2.84,1563,-5.12,20250306,1442,2.84,20250408,2975,-50.15,20240520,1442,2.84,20250408,0.00,Y,357430,1000,305 억,,96767,N,N,0,N,00,N +20250509,131111,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1490,2,2,0.13,40652701,27356,152.06,1488,1490,1483,1934,1042,1488,1486.06,0.32,0,-4871,1492,1490,1488,1486,1484,1489,1485,305,446,1000,1040,1,1,30505307,455,0.00,0.00,09,0.09,0.00,0.00,2926,20240520,-49.08,1442,20250408,3.33,1563,-4.67,20250306,1442,3.33,20250408,2975,-49.92,20240520,1442,3.33,20250408,0.00,Y,357430,1000,305 억,,96767,N,N,0,N,00,N +20250509,121114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1485,-3,5,-0.20,38990051,26237,145.84,1488,1490,1483,1934,1042,1488,1486.07,0.32,0,-4030,1492,1490,1488,1486,1484,1489,1485,305,446,1000,1040,1,1,30505307,453,0.00,0.00,09,0.09,0.00,0.00,2926,20240520,-49.25,1442,20250408,2.98,1563,-4.99,20250306,1442,2.98,20250408,2975,-50.08,20240520,1442,2.98,20250408,0.00,Y,357430,1000,305 억,,96767,N,N,0,N,00,N +20250509,111108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1485,-3,5,-0.20,20350994,13700,76.15,1488,1490,1483,1934,1042,1488,1485.47,0.32,0,-3753,1492,1490,1488,1486,1484,1489,1485,305,446,1000,1040,1,1,30505307,453,0.00,0.00,09,0.04,0.00,0.00,2926,20240520,-49.25,1442,20250408,2.98,1563,-4.99,20250306,1442,2.98,20250408,2975,-50.08,20240520,1442,2.98,20250408,0.00,Y,357430,1000,305 억,,96767,N,N,0,N,00,N +20250509,101113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1486,-2,5,-0.13,4705552,3165,17.59,1488,1488,1486,1934,1042,1488,1486.75,0.32,0,-3111,1492,1490,1488,1486,1484,1489,1485,305,446,1000,1040,1,1,30505307,453,0.00,0.00,09,0.01,0.00,0.00,2926,20240520,-49.21,1442,20250408,3.05,1563,-4.93,20250306,1442,3.05,20250408,2975,-50.05,20240520,1442,3.05,20250408,0.00,Y,357430,1000,305 억,,96767,N,N,0,N,00,N +20250509,091117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1486,-2,5,-0.13,56501,38,0.21,1488,1488,1486,1934,1042,1488,1486.87,0.32,0,-17,1492,1490,1488,1486,1484,1489,1485,305,446,1000,1040,1,1,30505307,453,0.00,0.00,09,0.00,0.00,0.00,2926,20240520,-49.21,1442,20250408,3.05,1563,-4.93,20250306,1442,3.05,20250408,2975,-50.05,20240520,1442,3.05,20250408,0.00,Y,357430,1000,305 억,,96767,N,N,0,N,00,N 20250508,161057,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1488,0,3,0.00,26776633,17990,97.70,1490,1490,1486,1934,1042,1488,1488.42,0.32,0,-922,1489,1488,1487,1486,1485,1489,1487,305,446,1000,1040,1,1,30505307,454,0.00,0.00,09,0.06,0.00,0.00,2926,20240520,-49.15,1442,20250408,3.19,1563,-4.80,20250306,1442,3.19,20250408,2975,-49.98,20240520,1442,3.19,20250408,0.00,Y,357430,1000,305 억,,97769,N,N,0,N,00,N 20250508,151110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1488,0,3,0.00,26645689,17902,97.22,1490,1490,1486,1934,1042,1488,1488.42,0.32,0,-834,1489,1488,1487,1486,1485,1489,1487,305,446,1000,1040,1,1,30505307,454,0.00,0.00,09,0.06,0.00,0.00,2926,20240520,-49.15,1442,20250408,3.19,1563,-4.80,20250306,1442,3.19,20250408,2975,-49.98,20240520,1442,3.19,20250408,0.00,Y,357430,1000,305 억,,97769,N,N,0,N,00,N 20250508,141106,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1488,0,3,0.00,25699941,17266,93.77,1490,1490,1486,1934,1042,1488,1488.47,0.32,0,-804,1489,1488,1487,1486,1485,1489,1487,305,446,1000,1040,1,1,30505307,454,0.00,0.00,09,0.06,0.00,0.00,2926,20240520,-49.15,1442,20250408,3.19,1563,-4.80,20250306,1442,3.19,20250408,2975,-49.98,20240520,1442,3.19,20250408,0.00,Y,357430,1000,305 억,,97769,N,N,0,N,00,N diff --git a/357550/price/prices-20250501.csv b/357550/price/prices-20250501.csv index 852e3c3455a3..72c8fcdd76f6 100644 --- a/357550/price/prices-20250501.csv +++ b/357550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49650,-200,5,-0.40,297230400,6035,94.61,50400,50400,48950,64800,34900,49850,49251.10,0.82,0,-535,51583,50716,49533,48666,47483,51150,49100,27,14950,500,35890,50,1,5455000,2708,62.45,6.63,12,0.11,795.00,7486.00,61700,20240503,-19.53,35800,20250110,38.69,53900,-7.88,20250204,35800,38.69,20250110,60800,-18.34,20240509,35800,38.69,20250110,0.91,Y,357550,500,27 억,,44487,N,N,0,N,00,N +20250509,151117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49000,-850,5,-1.71,255812400,5196,81.45,50400,50400,48950,64800,34900,49850,49232.56,0.82,0,-462,51583,50716,49533,48666,47483,51150,49100,27,14950,500,35890,50,1,5455000,2673,61.64,6.55,12,0.10,795.00,7486.00,61700,20240503,-20.58,35800,20250110,36.87,53900,-9.09,20250204,35800,36.87,20250110,60800,-19.41,20240509,35800,36.87,20250110,0.91,Y,357550,500,27 억,,44487,N,N,0,N,00,N +20250509,141112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49100,-750,5,-1.50,175834400,3567,55.92,50400,50400,49000,64800,34900,49850,49294.76,0.82,0,-1230,51583,50716,49533,48666,47483,51150,49100,27,14950,500,35890,50,1,5455000,2678,61.76,6.56,12,0.07,795.00,7486.00,61700,20240503,-20.42,35800,20250110,37.15,53900,-8.91,20250204,35800,37.15,20250110,60800,-19.24,20240509,35800,37.15,20250110,0.91,Y,357550,500,27 억,,44487,N,N,0,N,00,N +20250509,131111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49100,-750,5,-1.50,148210600,3004,47.09,50400,50400,49100,64800,34900,49850,49337.75,0.82,0,-1119,51583,50716,49533,48666,47483,51150,49100,27,14950,500,35890,50,1,5455000,2678,61.76,6.56,12,0.06,795.00,7486.00,61700,20240503,-20.42,35800,20250110,37.15,53900,-8.91,20250204,35800,37.15,20250110,60800,-19.24,20240509,35800,37.15,20250110,0.91,Y,357550,500,27 억,,44487,N,N,0,N,00,N +20250509,121114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49350,-500,5,-1.00,127468400,2582,40.48,50400,50400,49100,64800,34900,49850,49368.09,0.82,0,-803,51583,50716,49533,48666,47483,51150,49100,27,14950,500,35890,50,1,5455000,2692,62.08,6.59,12,0.05,795.00,7486.00,61700,20240503,-20.02,35800,20250110,37.85,53900,-8.44,20250204,35800,37.85,20250110,60800,-18.83,20240509,35800,37.85,20250110,0.91,Y,357550,500,27 억,,44487,N,N,0,N,00,N +20250509,111108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49200,-650,5,-1.30,109196000,2211,34.66,50400,50400,49100,64800,34900,49850,49387.61,0.82,0,-803,51583,50716,49533,48666,47483,51150,49100,27,14950,500,35890,50,1,5455000,2684,61.89,6.57,12,0.04,795.00,7486.00,61700,20240503,-20.26,35800,20250110,37.43,53900,-8.72,20250204,35800,37.43,20250110,60800,-19.08,20240509,35800,37.43,20250110,0.91,Y,357550,500,27 억,,44487,N,N,0,N,00,N +20250509,101113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49300,-550,5,-1.10,82110650,1661,26.04,50400,50400,49100,64800,34900,49850,49434.47,0.82,0,-761,51583,50716,49533,48666,47483,51150,49100,27,14950,500,35890,50,1,5455000,2689,62.01,6.59,12,0.03,795.00,7486.00,61700,20240503,-20.10,35800,20250110,37.71,53900,-8.53,20250204,35800,37.71,20250110,60800,-18.91,20240509,35800,37.71,20250110,0.91,Y,357550,500,27 억,,44487,N,N,0,N,00,N +20250509,091117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49600,-250,5,-0.50,17154000,346,5.42,50400,50400,49500,64800,34900,49850,49578.03,0.82,0,-301,51583,50716,49533,48666,47483,51150,49100,27,14950,500,35890,50,1,5455000,2706,62.39,6.63,12,0.01,795.00,7486.00,61700,20240503,-19.61,35800,20250110,38.55,53900,-7.98,20250204,35800,38.55,20250110,60800,-18.42,20240509,35800,38.55,20250110,0.91,Y,357550,500,27 억,,44487,N,N,0,N,00,N 20250508,161057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49850,1500,2,3.10,316836100,6376,128.37,48350,50400,48350,62800,33850,48350,49691.74,0.76,0,2875,49850,49100,48650,47900,47450,48875,47675,27,14450,500,34810,50,1,5455000,2719,62.70,6.66,12,0.12,795.00,7486.00,62000,20240424,-19.60,35800,20250110,39.25,53900,-7.51,20250204,35800,39.25,20250110,60800,-18.01,20240508,35800,39.25,20250110,0.92,Y,357550,500,27 억,,41592,N,N,0,N,00,N 20250508,151110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49600,1250,2,2.59,308827900,6215,125.13,48350,50400,48350,62800,33850,48350,49690.73,0.76,0,2912,49850,49100,48650,47900,47450,48875,47675,27,14450,500,34810,50,1,5455000,2706,62.39,6.63,12,0.11,795.00,7486.00,62000,20240424,-20.00,35800,20250110,38.55,53900,-7.98,20250204,35800,38.55,20250110,60800,-18.42,20240508,35800,38.55,20250110,0.92,Y,357550,500,27 억,,41592,N,N,0,N,00,N 20250508,141106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49750,1400,2,2.90,291893700,5874,118.26,48350,50400,48350,62800,33850,48350,49692.49,0.76,0,2909,49850,49100,48650,47900,47450,48875,47675,27,14450,500,34810,50,1,5455000,2714,62.58,6.65,12,0.11,795.00,7486.00,62000,20240424,-19.76,35800,20250110,38.97,53900,-7.70,20250204,35800,38.97,20250110,60800,-18.17,20240508,35800,38.97,20250110,0.92,Y,357550,500,27 억,,41592,N,N,0,N,00,N diff --git a/357580/price/prices-20250501.csv b/357580/price/prices-20250501.csv index 956f7d3fcfb8..8383f7589a6c 100644 --- a/357580/price/prices-20250501.csv +++ b/357580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-80,5,-1.34,34405750,5838,114.45,6040,6040,5850,7780,4200,5990,5893.41,0.90,0,-1861,6103,6046,5973,5916,5843,6075,5945,56,1790,500,4070,10,1,11220264,663,38.13,1.60,12,0.05,155.00,3691.00,12280,20240522,-51.87,4445,20241209,32.96,7900,-25.19,20250210,4660,26.82,20250203,12280,-51.87,20240522,4445,32.96,20241209,1.08,Y,357580,500,56 억,,100982,N,N,835,N,00,N +20250509,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-80,5,-1.34,32136300,5454,106.92,6040,6040,5850,7780,4200,5990,5892.24,0.90,0,-1839,6103,6046,5973,5916,5843,6075,5945,56,1790,500,4070,10,1,11220264,663,38.13,1.60,12,0.05,155.00,3691.00,12280,20240522,-51.87,4445,20241209,32.96,7900,-25.19,20250210,4660,26.82,20250203,12280,-51.87,20240522,4445,32.96,20241209,1.08,Y,357580,500,56 억,,100982,N,N,524,N,00,N +20250509,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-70,5,-1.17,25436900,4319,84.67,6040,6040,5850,7780,4200,5990,5889.53,0.90,0,-1697,6103,6046,5973,5916,5843,6075,5945,56,1790,500,4070,10,1,11220264,664,38.19,1.60,12,0.04,155.00,3691.00,12280,20240522,-51.79,4445,20241209,33.18,7900,-25.06,20250210,4660,27.04,20250203,12280,-51.79,20240522,4445,33.18,20241209,1.08,Y,357580,500,56 억,,100982,N,N,524,N,00,N +20250509,131112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-100,5,-1.67,24292530,4125,80.87,6040,6040,5850,7780,4200,5990,5889.10,0.90,0,-1526,6103,6046,5973,5916,5843,6075,5945,56,1790,500,4070,10,1,11220264,661,38.00,1.60,12,0.04,155.00,3691.00,12280,20240522,-52.04,4445,20241209,32.51,7900,-25.44,20250210,4660,26.39,20250203,12280,-52.04,20240522,4445,32.51,20241209,1.08,Y,357580,500,56 억,,100982,N,N,524,N,00,N +20250509,121114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-100,5,-1.67,15440795,2621,51.38,6040,6040,5850,7780,4200,5990,5891.18,0.90,0,-999,6103,6046,5973,5916,5843,6075,5945,56,1790,500,4070,10,1,11220264,661,38.00,1.60,12,0.02,155.00,3691.00,12280,20240522,-52.04,4445,20241209,32.51,7900,-25.44,20250210,4660,26.39,20250203,12280,-52.04,20240522,4445,32.51,20241209,1.08,Y,357580,500,56 억,,100982,N,N,524,N,00,N +20250509,111108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5895,-95,5,-1.59,14098325,2393,46.91,6040,6040,5850,7780,4200,5990,5891.49,0.90,0,-981,6103,6046,5973,5916,5843,6075,5945,56,1790,500,4070,10,1,11220264,661,38.03,1.60,12,0.02,155.00,3691.00,12280,20240522,-52.00,4445,20241209,32.62,7900,-25.38,20250210,4660,26.50,20250203,12280,-52.00,20240522,4445,32.62,20241209,1.08,Y,357580,500,56 억,,100982,N,N,524,N,00,N +20250509,101113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-80,5,-1.34,7906920,1341,26.29,6040,6040,5850,7780,4200,5990,5896.29,0.90,0,-449,6103,6046,5973,5916,5843,6075,5945,56,1790,500,4070,10,1,11220264,663,38.13,1.60,12,0.01,155.00,3691.00,12280,20240522,-51.87,4445,20241209,32.96,7900,-25.19,20250210,4660,26.82,20250203,12280,-51.87,20240522,4445,32.96,20241209,1.08,Y,357580,500,56 억,,100982,N,N,524,N,00,N +20250509,091117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-40,5,-0.67,514380,86,1.69,6040,6040,5950,7780,4200,5990,5981.16,0.90,0,-8,6103,6046,5973,5916,5843,6075,5945,56,1790,500,4070,10,1,11220264,668,38.39,1.61,12,0.00,155.00,3691.00,12280,20240522,-51.55,4445,20241209,33.86,7900,-24.68,20250210,4660,27.68,20250203,12280,-51.55,20240522,4445,33.86,20241209,1.08,Y,357580,500,56 억,,100982,N,N,524,N,00,N 20250508,161057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,40,2,0.67,30310590,5101,48.41,5980,6030,5900,7730,4170,5950,5942.09,0.89,0,877,6050,6000,5920,5870,5790,5960,5830,56,1780,500,4040,10,1,11220264,672,38.65,1.62,12,0.05,155.00,3691.00,12280,20240522,-51.22,4445,20241209,34.76,7900,-24.18,20250210,4660,28.54,20250203,12280,-51.22,20240522,4445,34.76,20241209,1.07,Y,357580,500,56 억,,100391,N,N,524,N,00,N 20250508,151110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,10,2,0.17,25778920,4344,41.23,5980,6030,5900,7730,4170,5950,5934.37,0.89,0,211,6050,6000,5920,5870,5790,5960,5830,56,1780,500,4040,10,1,11220264,669,38.45,1.61,12,0.04,155.00,3691.00,12280,20240522,-51.47,4445,20241209,34.08,7900,-24.56,20250210,4660,27.90,20250203,12280,-51.47,20240522,4445,34.08,20241209,1.07,Y,357580,500,56 억,,100391,N,N,574,N,00,N 20250508,141107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,10,2,0.17,23590120,3977,37.74,5980,6030,5900,7730,4170,5950,5931.64,0.89,0,32,6050,6000,5920,5870,5790,5960,5830,56,1780,500,4040,10,1,11220264,669,38.45,1.61,12,0.04,155.00,3691.00,12280,20240522,-51.47,4445,20241209,34.08,7900,-24.56,20250210,4660,27.90,20250203,12280,-51.47,20240522,4445,34.08,20241209,1.07,Y,357580,500,56 억,,100391,N,N,574,N,00,N diff --git a/357780/price/prices-20250501.csv b/357780/price/prices-20250501.csv index dbd135ada7ab..88aa0e667e69 100644 --- a/357780/price/prices-20250501.csv +++ b/357780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161105,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,173800,-1100,5,-0.63,1829537850,10521,52.62,175400,175400,172800,227000,122500,174900,173893.91,32.02,0,-4406,182233,178566,176633,172966,171033,177600,172000,39,52100,500,132920,100,1,7778566,13519,11.41,1.33,12,0.14,15226.00,130694.00,358500,20240528,-51.52,159000,20250409,9.31,216500,-19.72,20250317,159000,9.31,20250409,358500,-51.52,20240528,159000,9.31,20250409,0.32,Y,357780,500,38 억,,2490609,N,N,1597,N,00,N +20250509,151117,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,173700,-1200,5,-0.69,1739885750,10005,50.04,175400,175400,172800,227000,122500,174900,173901.62,32.02,0,-4514,182233,178566,176633,172966,171033,177600,172000,39,52100,500,132920,100,1,7778566,13511,11.41,1.33,12,0.13,15226.00,130694.00,358500,20240528,-51.55,159000,20250409,9.25,216500,-19.77,20250317,159000,9.25,20250409,358500,-51.55,20240528,159000,9.25,20250409,0.32,Y,357780,500,38 억,,2490609,N,N,1586,N,00,N +20250509,141113,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174100,-800,5,-0.46,1480442150,8513,42.57,175400,175400,172800,227000,122500,174900,173903.69,32.02,0,-3949,182233,178566,176633,172966,171033,177600,172000,39,52100,500,132920,100,1,7778566,13542,11.43,1.33,12,0.11,15226.00,130694.00,358500,20240528,-51.44,159000,20250409,9.50,216500,-19.58,20250317,159000,9.50,20250409,358500,-51.44,20240528,159000,9.50,20250409,0.32,Y,357780,500,38 억,,2490609,N,N,1586,N,00,N +20250509,131112,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,173900,-1000,5,-0.57,1273756800,7326,36.64,175400,175400,172800,227000,122500,174900,173867.98,32.02,0,-3508,182233,178566,176633,172966,171033,177600,172000,39,52100,500,132920,100,1,7778566,13527,11.42,1.33,12,0.09,15226.00,130694.00,358500,20240528,-51.49,159000,20250409,9.37,216500,-19.68,20250317,159000,9.37,20250409,358500,-51.49,20240528,159000,9.37,20250409,0.32,Y,357780,500,38 억,,2490609,N,N,1586,N,00,N +20250509,121114,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174100,-800,5,-0.46,1017114500,5853,29.27,175400,175400,172800,227000,122500,174900,173776.61,32.02,0,-3116,182233,178566,176633,172966,171033,177600,172000,39,52100,500,132920,100,1,7778566,13542,11.43,1.33,12,0.08,15226.00,130694.00,358500,20240528,-51.44,159000,20250409,9.50,216500,-19.58,20250317,159000,9.50,20250409,358500,-51.44,20240528,159000,9.50,20250409,0.32,Y,357780,500,38 억,,2490609,N,N,1586,N,00,N +20250509,111108,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,173600,-1300,5,-0.74,825019000,4750,23.75,175400,175400,172800,227000,122500,174900,173688.21,32.02,0,-2740,182233,178566,176633,172966,171033,177600,172000,39,52100,500,132920,100,1,7778566,13504,11.40,1.33,12,0.06,15226.00,130694.00,358500,20240528,-51.58,159000,20250409,9.18,216500,-19.82,20250317,159000,9.18,20250409,358500,-51.58,20240528,159000,9.18,20250409,0.32,Y,357780,500,38 억,,2490609,N,N,1586,N,00,N +20250509,101114,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,173400,-1500,5,-0.86,555067600,3196,15.98,175400,175400,172800,227000,122500,174900,173675.72,32.02,0,-2213,182233,178566,176633,172966,171033,177600,172000,39,52100,500,132920,100,1,7778566,13488,11.39,1.33,12,0.04,15226.00,130694.00,358500,20240528,-51.63,159000,20250409,9.06,216500,-19.91,20250317,159000,9.06,20250409,358500,-51.63,20240528,159000,9.06,20250409,0.32,Y,357780,500,38 억,,2490609,N,N,1586,N,00,N +20250509,091118,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174500,-400,5,-0.23,121422200,695,3.48,175400,175400,174300,227000,122500,174900,174708.20,32.02,0,-495,182233,178566,176633,172966,171033,177600,172000,39,52100,500,132920,100,1,7778566,13574,11.46,1.34,12,0.01,15226.00,130694.00,358500,20240528,-51.32,159000,20250409,9.75,216500,-19.40,20250317,159000,9.75,20250409,358500,-51.32,20240528,159000,9.75,20250409,0.32,Y,357780,500,38 억,,2490609,N,N,1586,N,00,N 20250508,161057,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174900,-700,5,-0.40,3520214750,19996,114.59,177300,180300,174700,228000,123000,175600,176046.52,32.11,0,2914,183133,179366,177133,173366,171133,178250,172250,39,52400,500,133450,100,1,7778566,13605,11.49,1.34,12,0.26,15226.00,130694.00,358500,20240528,-51.21,159000,20250409,10.00,216500,-19.21,20250317,159000,10.00,20250409,358500,-51.21,20240528,159000,10.00,20250409,0.33,Y,357780,500,38 억,,2497765,N,N,1586,N,00,N 20250508,151111,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,175000,-600,5,-0.34,3333208250,18927,108.46,177300,180300,175000,228000,123000,175600,176108.64,32.11,0,3541,183133,179366,177133,173366,171133,178250,172250,39,52400,500,133450,100,1,7778566,13612,11.49,1.34,12,0.24,15226.00,130694.00,358500,20240528,-51.19,159000,20250409,10.06,216500,-19.17,20250317,159000,10.06,20250409,358500,-51.19,20240528,159000,10.06,20250409,0.33,Y,357780,500,38 억,,2497765,N,N,2254,N,00,N 20250508,141107,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,175600,0,3,0.00,2720021700,15433,88.44,177300,180300,175100,228000,123000,175600,176247.11,32.11,0,3709,183133,179366,177133,173366,171133,178250,172250,39,52400,500,133450,100,1,7778566,13659,11.53,1.34,12,0.20,15226.00,130694.00,358500,20240528,-51.02,159000,20250409,10.44,216500,-18.89,20250317,159000,10.44,20250409,358500,-51.02,20240528,159000,10.44,20250409,0.33,Y,357780,500,38 억,,2497765,N,N,2254,N,00,N diff --git a/357880/price/prices-20250501.csv b/357880/price/prices-20250501.csv index 4e46cf4da05c..45e3a68bc47c 100644 --- a/357880/price/prices-20250501.csv +++ b/357880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,25,2,1.06,4761041815,2003457,106.62,2355,2475,2265,3060,1650,2355,2376.41,0.81,0,-98591,2578,2466,2333,2221,2088,2522,2277,170,705,500,1460,5,1,34047953,810,-2.03,7.80,12,5.88,-1175.00,305.00,3995,20241120,-40.43,1293,20241024,84.07,3050,-21.97,20250418,1450,64.14,20250409,4410,-46.03,20240604,1450,64.14,20250409,0.99,Y,357880,500,170 억,,274786,N,Y,41837,N,00,N +20250509,151117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,35,2,1.49,4601452770,1936543,103.06,2355,2475,2265,3060,1650,2355,2376.12,0.81,0,-108725,2578,2466,2333,2221,2088,2522,2277,170,705,500,1460,5,1,34047953,814,-2.03,7.84,12,5.69,-1175.00,305.00,3995,20241120,-40.18,1293,20241024,84.84,3050,-21.64,20250418,1450,64.83,20250409,4410,-45.80,20240604,1450,64.83,20250409,0.99,Y,357880,500,170 억,,274786,N,N,4782,N,00,N +20250509,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,10,2,0.42,2408194691,1026106,54.61,2355,2430,2265,3060,1650,2355,2346.93,0.81,0,-166029,2578,2466,2333,2221,2088,2522,2277,170,705,500,1460,5,1,34047953,805,-2.01,7.75,12,3.01,-1175.00,305.00,3995,20241120,-40.80,1293,20241024,82.91,3050,-22.46,20250418,1450,63.10,20250409,4410,-46.37,20240604,1450,63.10,20250409,0.99,Y,357880,500,170 억,,274786,N,N,4782,N,00,N +20250509,131112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-75,5,-3.18,2054309824,873323,46.48,2355,2430,2280,3060,1650,2355,2352.29,0.81,0,-155120,2578,2466,2333,2221,2088,2522,2277,170,705,500,1460,5,1,34047953,776,-1.94,7.48,12,2.56,-1175.00,305.00,3995,20241120,-42.93,1293,20241024,76.33,3050,-25.25,20250418,1450,57.24,20250409,4410,-48.30,20240604,1450,57.24,20250409,0.99,Y,357880,500,170 억,,274786,N,N,4782,N,00,N +20250509,121115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-45,5,-1.91,1773471384,751240,39.98,2355,2430,2310,3060,1650,2355,2360.73,0.81,0,-131579,2578,2466,2333,2221,2088,2522,2277,170,705,500,1460,5,1,34047953,787,-1.97,7.57,12,2.21,-1175.00,305.00,3995,20241120,-42.18,1293,20241024,78.65,3050,-24.26,20250418,1450,59.31,20250409,4410,-47.62,20240604,1450,59.31,20250409,0.99,Y,357880,500,170 억,,274786,N,N,4782,N,00,N +20250509,111109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,-15,5,-0.64,1560662134,659654,35.11,2355,2430,2310,3060,1650,2355,2365.88,0.81,0,-105601,2578,2466,2333,2221,2088,2522,2277,170,705,500,1460,5,1,34047953,797,-1.99,7.67,12,1.94,-1175.00,305.00,3995,20241120,-41.43,1293,20241024,80.97,3050,-23.28,20250418,1450,61.38,20250409,4410,-46.94,20240604,1450,61.38,20250409,0.99,Y,357880,500,170 억,,274786,N,N,4782,N,00,N +20250509,101114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,45,2,1.91,1144033431,482812,25.70,2355,2430,2310,3060,1650,2355,2369.52,0.81,0,-78640,2578,2466,2333,2221,2088,2522,2277,170,705,500,1460,5,1,34047953,817,-2.04,7.87,12,1.42,-1175.00,305.00,3995,20241120,-39.92,1293,20241024,85.61,3050,-21.31,20250418,1450,65.52,20250409,4410,-45.58,20240604,1450,65.52,20250409,0.99,Y,357880,500,170 억,,274786,N,N,4782,N,00,N +20250509,091118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-40,5,-1.70,264620200,113432,6.04,2355,2365,2310,3060,1650,2355,2332.85,0.81,0,-15866,2578,2466,2333,2221,2088,2522,2277,170,705,500,1460,5,1,34047953,788,-1.97,7.59,12,0.33,-1175.00,305.00,3995,20241120,-42.05,1293,20241024,79.04,3050,-24.10,20250418,1450,59.66,20250409,4410,-47.51,20240604,1450,59.66,20250409,0.99,Y,357880,500,170 억,,274786,N,N,4782,N,00,N 20250508,161058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,70,2,3.06,4379472224,1867011,118.01,2285,2445,2200,2970,1600,2285,2345.71,0.67,0,49966,2488,2386,2283,2181,2078,2437,2232,170,685,500,1410,5,1,34047953,802,-2.00,7.72,12,5.48,-1175.00,305.00,3995,20241120,-41.05,1293,20241024,82.13,3050,-22.79,20250418,1450,62.41,20250409,4470,-47.32,20240508,1450,62.41,20250409,0.98,Y,357880,500,170 억,,228858,N,N,4782,N,00,N 20250508,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,60,2,2.63,4266423961,1818978,114.97,2285,2445,2200,2970,1600,2285,2345.51,0.67,0,52212,2488,2386,2283,2181,2078,2437,2232,170,685,500,1410,5,1,34047953,798,-2.00,7.69,12,5.34,-1175.00,305.00,3995,20241120,-41.30,1293,20241024,81.36,3050,-23.11,20250418,1450,61.72,20250409,4470,-47.54,20240508,1450,61.72,20250409,0.98,Y,357880,500,170 억,,228858,N,N,29219,N,00,N 20250508,141107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,50,2,2.19,3963055392,1689904,106.82,2285,2445,2200,2970,1600,2285,2345.14,0.67,0,37856,2488,2386,2283,2181,2078,2437,2232,170,685,500,1410,5,1,34047953,795,-1.99,7.66,12,4.96,-1175.00,305.00,3995,20241120,-41.55,1293,20241024,80.59,3050,-23.44,20250418,1450,61.03,20250409,4470,-47.76,20240508,1450,61.03,20250409,0.98,Y,357880,500,170 억,,228858,N,N,29219,N,00,N diff --git a/358570/price/prices-20250501.csv b/358570/price/prices-20250501.csv index 3bf85b168254..bd548adf757e 100644 --- a/358570/price/prices-20250501.csv +++ b/358570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161105,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14960,640,2,4.47,9711163775,665276,95.46,14320,15180,13970,18610,10030,14320,14597.08,4.02,0,15846,15420,14870,14500,13950,13580,15145,14225,308,4290,500,10310,10,1,61614273,9217,-13.45,27.60,12,1.08,-1112.00,542.00,16628,20250306,-10.03,6236,20241223,139.90,16628,-10.03,20250306,7177,108.44,20250102,18290,-18.21,20250306,7490,99.73,20241223,1.18,Y,358570,500,308 억,,2474872,N,N,26196,N,00,N +20250509,151118,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14990,670,2,4.68,9314847685,638776,91.66,14320,15180,13970,18610,10030,14320,14582.34,4.02,0,15247,15420,14870,14500,13950,13580,15145,14225,308,4290,500,10310,10,1,61614273,9236,-13.48,27.66,12,1.04,-1112.00,542.00,16628,20250306,-9.85,6236,20241223,140.38,16628,-9.85,20250306,7177,108.86,20250102,18290,-18.04,20250306,7490,100.13,20241223,1.18,Y,358570,500,308 억,,2474872,N,N,29683,N,00,N +20250509,141113,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14820,500,2,3.49,6013239615,418548,60.06,14320,15000,13970,18610,10030,14320,14366.91,4.02,0,-4461,15420,14870,14500,13950,13580,15145,14225,308,4290,500,10310,10,1,61614273,9131,-13.33,27.34,12,0.68,-1112.00,542.00,16628,20250306,-10.87,6236,20241223,137.65,16628,-10.87,20250306,7177,106.49,20250102,18290,-18.97,20250306,7490,97.86,20241223,1.18,Y,358570,500,308 억,,2474872,N,N,29683,N,00,N +20250509,131112,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14050,-270,5,-1.89,2928799605,207400,29.76,14320,14460,13970,18610,10030,14320,14121.50,4.02,0,-15200,15420,14870,14500,13950,13580,15145,14225,308,4290,500,10310,10,1,61614273,8657,-12.63,25.92,12,0.34,-1112.00,542.00,16628,20250306,-15.50,6236,20241223,125.30,16628,-15.50,20250306,7177,95.76,20250102,18290,-23.18,20250306,7490,87.58,20241223,1.18,Y,358570,500,308 억,,2474872,N,N,29683,N,00,N +20250509,121115,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14110,-210,5,-1.47,2521921575,178473,25.61,14320,14460,13970,18610,10030,14320,14130.55,4.02,0,-12534,15420,14870,14500,13950,13580,15145,14225,308,4290,500,10310,10,1,61614273,8694,-12.69,26.03,12,0.29,-1112.00,542.00,16628,20250306,-15.14,6236,20241223,126.27,16628,-15.14,20250306,7177,96.60,20250102,18290,-22.85,20250306,7490,88.38,20241223,1.18,Y,358570,500,308 억,,2474872,N,N,29683,N,00,N +20250509,111109,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14070,-250,5,-1.75,2172586860,153793,22.07,14320,14460,13970,18610,10030,14320,14126.70,4.02,0,-18736,15420,14870,14500,13950,13580,15145,14225,308,4290,500,10310,10,1,61614273,8669,-12.65,25.96,12,0.25,-1112.00,542.00,16628,20250306,-15.38,6236,20241223,125.63,16628,-15.38,20250306,7177,96.04,20250102,18290,-23.07,20250306,7490,87.85,20241223,1.18,Y,358570,500,308 억,,2474872,N,N,29683,N,00,N +20250509,101114,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14080,-240,5,-1.68,1257684130,88545,12.71,14320,14460,14080,18610,10030,14320,14203.90,4.02,0,-21802,15420,14870,14500,13950,13580,15145,14225,308,4290,500,10310,10,1,61614273,8675,-12.66,25.98,12,0.14,-1112.00,542.00,16628,20250306,-15.32,6236,20241223,125.79,16628,-15.32,20250306,7177,96.18,20250102,18290,-23.02,20250306,7490,87.98,20241223,1.18,Y,358570,500,308 억,,2474872,N,N,29683,N,00,N +20250509,091118,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14270,-50,5,-0.35,310958900,21794,3.13,14320,14460,14160,18610,10030,14320,14268.10,4.02,0,-8532,15420,14870,14500,13950,13580,15145,14225,308,4290,500,10310,10,1,61614273,8792,-12.83,26.33,12,0.04,-1112.00,542.00,16628,20250306,-14.18,6236,20241223,128.83,16628,-14.18,20250306,7177,98.83,20250102,18290,-21.98,20250306,7490,90.52,20241223,1.18,Y,358570,500,308 억,,2474872,N,N,29683,N,00,N 20250508,161058,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14320,70,2,0.49,10121516400,696880,155.79,14210,15050,14130,18520,9980,14250,14524.05,4.12,0,-44851,14863,14556,14263,13956,13663,14710,14110,308,4270,500,10260,10,1,61614273,8823,-12.88,26.42,12,1.13,-1112.00,542.00,16628,20250306,-13.88,6236,20241223,129.63,16628,-13.88,20250306,7177,99.53,20250102,18290,-21.71,20250306,7490,91.19,20241223,1.18,Y,358570,500,308 억,,2540078,N,N,29683,N,00,N 20250508,151111,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14210,-40,5,-0.28,9792224830,673861,150.65,14210,15050,14130,18520,9980,14250,14531.52,4.12,0,-30256,14863,14556,14263,13956,13663,14710,14110,308,4270,500,10260,10,1,61614273,8755,-12.78,26.22,12,1.09,-1112.00,542.00,16628,20250306,-14.54,6236,20241223,127.87,16628,-14.54,20250306,7177,97.99,20250102,18290,-22.31,20250306,7490,89.72,20241223,1.18,Y,358570,500,308 억,,2540078,N,N,23933,N,00,N 20250508,141107,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14410,160,2,1.12,8787966900,603937,135.01,14210,15050,14130,18520,9980,14250,14551.13,4.12,0,-21026,14863,14556,14263,13956,13663,14710,14110,308,4270,500,10260,10,1,61614273,8879,-12.96,26.59,12,0.98,-1112.00,542.00,16628,20250306,-13.34,6236,20241223,131.08,16628,-13.34,20250306,7177,100.78,20250102,18290,-21.21,20250306,7490,92.39,20241223,1.18,Y,358570,500,308 억,,2540078,N,N,23933,N,00,N diff --git a/359090/price/prices-20250501.csv b/359090/price/prices-20250501.csv index c49f204a5869..dae14e6c74a5 100644 --- a/359090/price/prices-20250501.csv +++ b/359090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1058,-13,5,-1.21,130376713,123189,101.42,1079,1079,1051,1392,750,1071,1058.35,1.38,0,-48385,1085,1078,1069,1062,1053,1081,1065,57,321,100,700,1,1,56725891,600,15.56,1.28,12,0.22,68.00,827.00,2130,20240425,-50.33,894,20250409,18.34,1275,-17.02,20250109,894,18.34,20250409,2010,-47.36,20240529,894,18.34,20250409,2.49,Y,359090,100,56 억,,784463,N,N,3629,N,00,N +20250509,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1065,-6,5,-0.56,122393937,115644,95.21,1079,1079,1051,1392,750,1071,1058.37,1.38,0,-47996,1085,1078,1069,1062,1053,1081,1065,57,321,100,700,1,1,56725891,604,15.66,1.29,12,0.20,68.00,827.00,2130,20240425,-50.00,894,20250409,19.13,1275,-16.47,20250109,894,19.13,20250409,2010,-47.01,20240529,894,19.13,20250409,2.49,Y,359090,100,56 억,,784463,N,N,1859,N,00,N +20250509,141113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1063,-8,5,-0.75,109868891,103826,85.48,1079,1079,1051,1392,750,1071,1058.20,1.38,0,-43748,1085,1078,1069,1062,1053,1081,1065,57,321,100,700,1,1,56725891,603,15.63,1.29,12,0.18,68.00,827.00,2130,20240425,-50.09,894,20250409,18.90,1275,-16.63,20250109,894,18.90,20250409,2010,-47.11,20240529,894,18.90,20250409,2.49,Y,359090,100,56 억,,784463,N,N,1859,N,00,N +20250509,131112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1058,-13,5,-1.21,97682913,92320,76.01,1079,1079,1051,1392,750,1071,1058.09,1.38,0,-37551,1085,1078,1069,1062,1053,1081,1065,57,321,100,700,1,1,56725891,600,15.56,1.28,12,0.16,68.00,827.00,2130,20240425,-50.33,894,20250409,18.34,1275,-17.02,20250109,894,18.34,20250409,2010,-47.36,20240529,894,18.34,20250409,2.49,Y,359090,100,56 억,,784463,N,N,1859,N,00,N +20250509,121115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1054,-17,5,-1.59,75108192,70878,58.35,1079,1079,1051,1392,750,1071,1059.68,1.38,0,-25298,1085,1078,1069,1062,1053,1081,1065,57,321,100,700,1,1,56725891,598,15.50,1.27,12,0.12,68.00,827.00,2130,20240425,-50.52,894,20250409,17.90,1275,-17.33,20250109,894,17.90,20250409,2010,-47.56,20240529,894,17.90,20250409,2.49,Y,359090,100,56 억,,784463,N,N,1859,N,00,N +20250509,111109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1056,-15,5,-1.40,60348015,56872,46.82,1079,1079,1051,1392,750,1071,1061.12,1.38,0,-19686,1085,1078,1069,1062,1053,1081,1065,57,321,100,700,1,1,56725891,599,15.53,1.28,12,0.10,68.00,827.00,2130,20240425,-50.42,894,20250409,18.12,1275,-17.18,20250109,894,18.12,20250409,2010,-47.46,20240529,894,18.12,20250409,2.49,Y,359090,100,56 억,,784463,N,N,1859,N,00,N +20250509,101115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1061,-10,5,-0.93,44920915,42287,34.82,1079,1079,1059,1392,750,1071,1062.29,1.38,0,-8987,1085,1078,1069,1062,1053,1081,1065,57,321,100,700,1,1,56725891,602,15.60,1.28,12,0.07,68.00,827.00,2130,20240425,-50.19,894,20250409,18.68,1275,-16.78,20250109,894,18.68,20250409,2010,-47.21,20240529,894,18.68,20250409,2.49,Y,359090,100,56 억,,784463,N,N,1859,N,00,N +20250509,091118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1065,-6,5,-0.56,1531289,1436,1.18,1079,1079,1060,1392,750,1071,1066.36,1.38,0,-756,1085,1078,1069,1062,1053,1081,1065,57,321,100,700,1,1,56725891,604,15.66,1.29,12,0.00,68.00,827.00,2130,20240425,-50.00,894,20250409,19.13,1275,-16.47,20250109,894,19.13,20250409,2010,-47.01,20240529,894,19.13,20250409,2.49,Y,359090,100,56 억,,784463,N,N,1859,N,00,N 20250508,161058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1071,4,2,0.37,129895451,121436,153.02,1067,1076,1060,1387,747,1067,1069.66,1.27,0,-30795,1097,1082,1062,1047,1027,1072,1037,57,320,100,700,1,1,56725891,608,15.75,1.30,12,0.21,68.00,827.00,2235,20240424,-52.08,894,20250409,19.80,1275,-16.00,20250109,894,19.80,20250409,2010,-46.72,20240529,894,19.80,20250409,2.44,Y,359090,100,56 억,,722695,N,N,1859,N,00,N 20250508,151112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1070,3,2,0.28,118379305,110646,139.43,1067,1076,1060,1387,747,1067,1069.89,1.27,0,-30284,1097,1082,1062,1047,1027,1072,1037,57,320,100,700,1,1,56725891,607,15.74,1.29,12,0.20,68.00,827.00,2235,20240424,-52.13,894,20250409,19.69,1275,-16.08,20250109,894,19.69,20250409,2010,-46.77,20240529,894,19.69,20250409,2.44,Y,359090,100,56 억,,722695,N,N,685,N,00,N 20250508,141108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1069,2,2,0.19,112268175,104917,132.21,1067,1076,1060,1387,747,1067,1070.07,1.27,0,-29392,1097,1082,1062,1047,1027,1072,1037,57,320,100,700,1,1,56725891,606,15.72,1.29,12,0.18,68.00,827.00,2235,20240424,-52.17,894,20250409,19.57,1275,-16.16,20250109,894,19.57,20250409,2010,-46.82,20240529,894,19.57,20250409,2.44,Y,359090,100,56 억,,722695,N,N,685,N,00,N diff --git a/360070/price/prices-20250501.csv b/360070/price/prices-20250501.csv index f3082054f980..a997889b9234 100644 --- a/360070/price/prices-20250501.csv +++ b/360070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161106,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26800,-650,5,-2.37,423722800,15783,85.37,27450,27650,26500,35650,19250,27450,26846.80,0.00,0,-7220,27983,27716,27383,27116,26783,27850,27250,41,8200,500,19210,50,1,8138143,2181,-26.51,1.50,12,0.19,-1011.00,17923.00,60500,20240425,-55.70,22700,20250409,18.06,46400,-42.24,20250219,22700,18.06,20250409,58900,-54.50,20240612,22700,18.06,20250409,3.09,Y,360070,500,40 억,,0,N,N,2215,N,00,N +20250509,151118,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26600,-850,5,-3.10,384696300,14327,77.50,27450,27650,26500,35650,19250,27450,26851.14,0.00,0,-6628,27983,27716,27383,27116,26783,27850,27250,41,8200,500,19210,50,1,8138143,2165,-26.31,1.48,12,0.18,-1011.00,17923.00,60500,20240425,-56.03,22700,20250409,17.18,46400,-42.67,20250219,22700,17.18,20250409,58900,-54.84,20240612,22700,17.18,20250409,3.09,Y,360070,500,40 억,,0,N,N,3921,N,00,N +20250509,141114,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26650,-800,5,-2.91,353524700,13154,71.15,27450,27650,26500,35650,19250,27450,26875.83,0.00,0,-5842,27983,27716,27383,27116,26783,27850,27250,41,8200,500,19210,50,1,8138143,2169,-26.36,1.49,12,0.16,-1011.00,17923.00,60500,20240425,-55.95,22700,20250409,17.40,46400,-42.56,20250219,22700,17.40,20250409,58900,-54.75,20240612,22700,17.40,20250409,3.09,Y,360070,500,40 억,,0,N,N,3921,N,00,N +20250509,131113,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26650,-800,5,-2.91,322246150,11976,64.78,27450,27650,26550,35650,19250,27450,26907.66,0.00,0,-5301,27983,27716,27383,27116,26783,27850,27250,41,8200,500,19210,50,1,8138143,2169,-26.36,1.49,12,0.15,-1011.00,17923.00,60500,20240425,-55.95,22700,20250409,17.40,46400,-42.56,20250219,22700,17.40,20250409,58900,-54.75,20240612,22700,17.40,20250409,3.09,Y,360070,500,40 억,,0,N,N,3921,N,00,N +20250509,121115,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26700,-750,5,-2.73,293165050,10883,58.87,27450,27650,26550,35650,19250,27450,26937.89,0.00,0,-4560,27983,27716,27383,27116,26783,27850,27250,41,8200,500,19210,50,1,8138143,2173,-26.41,1.49,12,0.13,-1011.00,17923.00,60500,20240425,-55.87,22700,20250409,17.62,46400,-42.46,20250219,22700,17.62,20250409,58900,-54.67,20240612,22700,17.62,20250409,3.09,Y,360070,500,40 억,,0,N,N,3921,N,00,N +20250509,111109,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26650,-800,5,-2.91,260576675,9660,52.25,27450,27650,26550,35650,19250,27450,26974.81,0.00,0,-3997,27983,27716,27383,27116,26783,27850,27250,41,8200,500,19210,50,1,8138143,2169,-26.36,1.49,12,0.12,-1011.00,17923.00,60500,20240425,-55.95,22700,20250409,17.40,46400,-42.56,20250219,22700,17.40,20250409,58900,-54.75,20240612,22700,17.40,20250409,3.09,Y,360070,500,40 억,,0,N,N,3921,N,00,N +20250509,101115,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26700,-750,5,-2.73,218560075,8082,43.72,27450,27650,26700,35650,19250,27450,27042.82,0.00,0,-3032,27983,27716,27383,27116,26783,27850,27250,41,8200,500,19210,50,1,8138143,2173,-26.41,1.49,12,0.10,-1011.00,17923.00,60500,20240425,-55.87,22700,20250409,17.62,46400,-42.46,20250219,22700,17.62,20250409,58900,-54.67,20240612,22700,17.62,20250409,3.09,Y,360070,500,40 억,,0,N,N,3921,N,00,N +20250509,091119,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27150,-300,5,-1.09,73373700,2687,14.53,27450,27650,27100,35650,19250,27450,27306.92,0.00,0,-232,27983,27716,27383,27116,26783,27850,27250,41,8200,500,19210,50,1,8138143,2210,-26.85,1.51,12,0.03,-1011.00,17923.00,60500,20240425,-55.12,22700,20250409,19.60,46400,-41.49,20250219,22700,19.60,20250409,58900,-53.90,20240612,22700,19.60,20250409,3.09,Y,360070,500,40 억,,0,N,N,3921,N,00,N 20250508,161058,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27450,0,3,0.00,504273750,18487,101.44,27300,27650,27050,35650,19250,27450,27277.21,0.00,0,-116,28416,27932,27416,26932,26416,27950,26950,41,8200,500,19210,50,1,8138143,2234,-27.15,1.53,12,0.23,-1011.00,17923.00,60500,20240425,-54.63,22700,20250409,20.93,46400,-40.84,20250219,22700,20.93,20250409,58900,-53.40,20240612,22700,20.93,20250409,3.11,Y,360070,500,40 억,,0,N,N,3921,N,00,N 20250508,151112,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27450,0,3,0.00,473022350,17346,95.18,27300,27650,27050,35650,19250,27450,27269.82,0.00,0,-912,28416,27932,27416,26932,26416,27950,26950,41,8200,500,19210,50,1,8138143,2234,-27.15,1.53,12,0.21,-1011.00,17923.00,60500,20240425,-54.63,22700,20250409,20.93,46400,-40.84,20250219,22700,20.93,20250409,58900,-53.40,20240612,22700,20.93,20250409,3.11,Y,360070,500,40 억,,0,N,N,2938,N,00,N 20250508,141108,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27150,-300,5,-1.09,367825800,13489,74.01,27300,27650,27050,35650,19250,27450,27268.57,0.00,0,-1539,28416,27932,27416,26932,26416,27950,26950,41,8200,500,19210,50,1,8138143,2210,-26.85,1.51,12,0.17,-1011.00,17923.00,60500,20240425,-55.12,22700,20250409,19.60,46400,-41.49,20250219,22700,19.60,20250409,58900,-53.90,20240612,22700,19.60,20250409,3.11,Y,360070,500,40 억,,0,N,N,2938,N,00,N diff --git a/360350/price/prices-20250501.csv b/360350/price/prices-20250501.csv index a005acc47b79..57ba8a934b2e 100644 --- a/360350/price/prices-20250501.csv +++ b/360350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8120,-80,5,-0.98,125071155,15434,46.61,8280,8280,8040,10660,5740,8200,8103.61,5.98,0,678,8640,8420,8260,8040,7880,8340,7960,29,2460,500,5740,10,1,5704970,463,45.36,2.00,12,0.27,179.00,4060.00,19390,20240425,-58.12,6160,20241115,31.82,9040,-10.18,20250502,6250,29.92,20250409,17260,-52.95,20240509,6160,31.82,20241115,1.43,Y,360350,500,28 억,,341019,N,N,1437,N,00,N +20250509,151118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8150,-50,5,-0.61,113850655,14056,42.45,8280,8280,8040,10660,5740,8200,8099.79,5.98,0,1091,8640,8420,8260,8040,7880,8340,7960,29,2460,500,5740,10,1,5704970,465,45.53,2.01,12,0.25,179.00,4060.00,19390,20240425,-57.97,6160,20241115,32.31,9040,-9.85,20250502,6250,30.40,20250409,17260,-52.78,20240509,6160,32.31,20241115,1.43,Y,360350,500,28 억,,341019,N,N,1646,N,00,N +20250509,141114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8160,-40,5,-0.49,106573395,13161,39.75,8280,8280,8040,10660,5740,8200,8097.67,5.98,0,1337,8640,8420,8260,8040,7880,8340,7960,29,2460,500,5740,10,1,5704970,466,45.59,2.01,12,0.23,179.00,4060.00,19390,20240425,-57.92,6160,20241115,32.47,9040,-9.73,20250502,6250,30.56,20250409,17260,-52.72,20240509,6160,32.47,20241115,1.43,Y,360350,500,28 억,,341019,N,N,1646,N,00,N +20250509,131113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8150,-50,5,-0.61,104911885,12957,39.13,8280,8280,8040,10660,5740,8200,8096.93,5.98,0,1354,8640,8420,8260,8040,7880,8340,7960,29,2460,500,5740,10,1,5704970,465,45.53,2.01,12,0.23,179.00,4060.00,19390,20240425,-57.97,6160,20241115,32.31,9040,-9.85,20250502,6250,30.40,20250409,17260,-52.78,20240509,6160,32.31,20241115,1.43,Y,360350,500,28 억,,341019,N,N,1646,N,00,N +20250509,121116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8150,-50,5,-0.61,94901090,11726,35.41,8280,8280,8040,10660,5740,8200,8093.22,5.98,0,1044,8640,8420,8260,8040,7880,8340,7960,29,2460,500,5740,10,1,5704970,465,45.53,2.01,12,0.21,179.00,4060.00,19390,20240425,-57.97,6160,20241115,32.31,9040,-9.85,20250502,6250,30.40,20250409,17260,-52.78,20240509,6160,32.31,20241115,1.43,Y,360350,500,28 억,,341019,N,N,1646,N,00,N +20250509,111110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8150,-50,5,-0.61,92123160,11385,34.38,8280,8280,8040,10660,5740,8200,8091.63,5.98,0,967,8640,8420,8260,8040,7880,8340,7960,29,2460,500,5740,10,1,5704970,465,45.53,2.01,12,0.20,179.00,4060.00,19390,20240425,-57.97,6160,20241115,32.31,9040,-9.85,20250502,6250,30.40,20250409,17260,-52.78,20240509,6160,32.31,20241115,1.43,Y,360350,500,28 억,,341019,N,N,1646,N,00,N +20250509,101115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8080,-120,5,-1.46,70777750,8739,26.39,8280,8280,8040,10660,5740,8200,8099.07,5.98,0,615,8640,8420,8260,8040,7880,8340,7960,29,2460,500,5740,10,1,5704970,461,45.14,1.99,12,0.15,179.00,4060.00,19390,20240425,-58.33,6160,20241115,31.17,9040,-10.62,20250502,6250,29.28,20250409,17260,-53.19,20240509,6160,31.17,20241115,1.43,Y,360350,500,28 억,,341019,N,N,1646,N,00,N +20250509,091119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8160,-40,5,-0.49,4160300,509,1.54,8280,8280,8090,10660,5740,8200,8173.48,5.98,0,-124,8640,8420,8260,8040,7880,8340,7960,29,2460,500,5740,10,1,5704970,466,45.59,2.01,12,0.01,179.00,4060.00,19390,20240425,-57.92,6160,20241115,32.47,9040,-9.73,20250502,6250,30.56,20250409,17260,-52.72,20240509,6160,32.47,20241115,1.43,Y,360350,500,28 억,,341019,N,N,1646,N,00,N 20250508,161059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,-280,5,-3.30,272383000,33109,167.31,8300,8480,8100,11020,5940,8480,8226.86,5.94,0,3032,8886,8682,8526,8322,8166,8605,8245,29,2540,500,5930,10,1,5704970,468,45.81,2.02,12,0.58,179.00,4060.00,19390,20240425,-57.71,6160,20241115,33.12,9040,-9.29,20250502,6250,31.20,20250409,17890,-54.16,20240508,6160,33.12,20241115,1.42,Y,360350,500,28 억,,338877,N,N,1646,N,00,N 20250508,151112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8190,-290,5,-3.42,258819700,31454,158.95,8300,8480,8100,11020,5940,8480,8228.51,5.94,0,2377,8886,8682,8526,8322,8166,8605,8245,29,2540,500,5930,10,1,5704970,467,45.75,2.02,12,0.55,179.00,4060.00,19390,20240425,-57.76,6160,20241115,32.95,9040,-9.40,20250502,6250,31.04,20250409,17890,-54.22,20240508,6160,32.95,20241115,1.42,Y,360350,500,28 억,,338877,N,N,0,N,00,N 20250508,141108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8190,-290,5,-3.42,227456270,27621,139.58,8300,8480,8100,11020,5940,8480,8234.90,5.94,0,776,8886,8682,8526,8322,8166,8605,8245,29,2540,500,5930,10,1,5704970,467,45.75,2.02,12,0.48,179.00,4060.00,19390,20240425,-57.76,6160,20241115,32.95,9040,-9.40,20250502,6250,31.04,20250409,17890,-54.22,20240508,6160,32.95,20241115,1.42,Y,360350,500,28 억,,338877,N,N,0,N,00,N diff --git a/361390/price/prices-20250501.csv b/361390/price/prices-20250501.csv index 51d9d914526b..450fd70669a6 100644 --- a/361390/price/prices-20250501.csv +++ b/361390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17740,520,2,3.02,2112847920,119090,346.45,17420,18310,17100,22350,12060,17220,17741.61,24.95,0,6410,17626,17422,17236,17032,16846,17330,16940,38,5130,500,11700,10,1,7500789,1331,-43.06,3.88,12,1.59,-412.00,4575.00,25000,20241108,-29.04,11290,20240911,57.13,20150,-11.96,20250213,13000,36.46,20250407,25000,-29.04,20241108,11290,57.13,20240911,4.00,Y,361390,500,37 억,,1871256,N,N,5859,N,00,N +20250509,151119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17760,540,2,3.14,2061660960,116204,338.06,17420,18310,17100,22350,12060,17220,17741.74,24.95,0,5028,17626,17422,17236,17032,16846,17330,16940,38,5130,500,11700,10,1,7500789,1332,-43.11,3.88,12,1.55,-412.00,4575.00,25000,20241108,-28.96,11290,20240911,57.31,20150,-11.86,20250213,13000,36.62,20250407,25000,-28.96,20241108,11290,57.31,20240911,4.00,Y,361390,500,37 억,,1871256,N,N,4230,N,00,N +20250509,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17590,370,2,2.15,1918158720,108085,314.44,17420,18310,17100,22350,12060,17220,17746.76,24.95,0,1820,17626,17422,17236,17032,16846,17330,16940,38,5130,500,11700,10,1,7500789,1319,-42.69,3.84,12,1.44,-412.00,4575.00,25000,20241108,-29.64,11290,20240911,55.80,20150,-12.70,20250213,13000,35.31,20250407,25000,-29.64,20241108,11290,55.80,20240911,4.00,Y,361390,500,37 억,,1871256,N,N,4230,N,00,N +20250509,131113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17510,290,2,1.68,1849438330,104174,303.06,17420,18310,17100,22350,12060,17220,17753.36,24.95,0,2479,17626,17422,17236,17032,16846,17330,16940,38,5130,500,11700,10,1,7500789,1313,-42.50,3.83,12,1.39,-412.00,4575.00,25000,20241108,-29.96,11290,20240911,55.09,20150,-13.10,20250213,13000,34.69,20250407,25000,-29.96,20241108,11290,55.09,20240911,4.00,Y,361390,500,37 억,,1871256,N,N,4230,N,00,N +20250509,121116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17530,310,2,1.80,1768511770,99548,289.60,17420,18310,17100,22350,12060,17220,17765.42,24.95,0,2955,17626,17422,17236,17032,16846,17330,16940,38,5130,500,11700,10,1,7500789,1315,-42.55,3.83,12,1.33,-412.00,4575.00,25000,20241108,-29.88,11290,20240911,55.27,20150,-13.00,20250213,13000,34.85,20250407,25000,-29.88,20241108,11290,55.27,20240911,4.00,Y,361390,500,37 억,,1871256,N,N,4230,N,00,N +20250509,111110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17540,320,2,1.86,1690157120,95092,276.64,17420,18310,17100,22350,12060,17220,17773.91,24.95,0,5313,17626,17422,17236,17032,16846,17330,16940,38,5130,500,11700,10,1,7500789,1316,-42.57,3.83,12,1.27,-412.00,4575.00,25000,20241108,-29.84,11290,20240911,55.36,20150,-12.95,20250213,13000,34.92,20250407,25000,-29.84,20241108,11290,55.36,20240911,4.00,Y,361390,500,37 억,,1871256,N,N,4230,N,00,N +20250509,101115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17880,660,2,3.83,863917490,48992,142.53,17420,18020,17100,22350,12060,17220,17633.85,24.95,0,9600,17626,17422,17236,17032,16846,17330,16940,38,5130,500,11700,10,1,7500789,1341,-43.40,3.91,12,0.65,-412.00,4575.00,25000,20241108,-28.48,11290,20240911,58.37,20150,-11.27,20250213,13000,37.54,20250407,25000,-28.48,20241108,11290,58.37,20240911,4.00,Y,361390,500,37 억,,1871256,N,N,4230,N,00,N +20250509,091119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17350,130,2,0.75,140108220,8145,23.70,17420,17420,17100,22350,12060,17220,17201.75,24.95,0,5468,17626,17422,17236,17032,16846,17330,16940,38,5130,500,11700,10,1,7500789,1301,-42.11,3.79,12,0.11,-412.00,4575.00,25000,20241108,-30.60,11290,20240911,53.68,20150,-13.90,20250213,13000,33.46,20250407,25000,-30.60,20241108,11290,53.68,20240911,4.00,Y,361390,500,37 억,,1871256,N,N,4230,N,00,N 20250508,161059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17220,-30,5,-0.17,593996910,34374,96.20,17420,17440,17050,22400,12080,17250,17280.41,24.94,0,3817,17816,17532,16966,16682,16116,17675,16825,38,5150,500,11730,10,1,7500789,1292,-41.80,3.76,12,0.46,-412.00,4575.00,25000,20241108,-31.12,11290,20240911,52.52,20150,-14.54,20250213,13000,32.46,20250407,25000,-31.12,20241108,11290,52.52,20240911,4.03,Y,361390,500,37 억,,1870843,N,N,4230,N,00,N 20250508,151112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17230,-20,5,-0.12,570914660,33034,92.45,17420,17440,17050,22400,12080,17250,17282.64,24.94,0,4697,17816,17532,16966,16682,16116,17675,16825,38,5150,500,11730,10,1,7500789,1292,-41.82,3.77,12,0.44,-412.00,4575.00,25000,20241108,-31.08,11290,20240911,52.61,20150,-14.49,20250213,13000,32.54,20250407,25000,-31.08,20241108,11290,52.61,20240911,4.03,Y,361390,500,37 억,,1870843,N,N,301,N,00,N 20250508,141108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17350,100,2,0.58,409165630,23701,66.33,17420,17440,17050,22400,12080,17250,17263.64,24.94,0,2878,17816,17532,16966,16682,16116,17675,16825,38,5150,500,11730,10,1,7500789,1301,-42.11,3.79,12,0.32,-412.00,4575.00,25000,20241108,-30.60,11290,20240911,53.68,20150,-13.90,20250213,13000,33.46,20250407,25000,-30.60,20241108,11290,53.68,20240911,4.03,Y,361390,500,37 억,,1870843,N,N,301,N,00,N diff --git a/361570/price/prices-20250501.csv b/361570/price/prices-20250501.csv index 3890436c4650..cbe0d02764d5 100644 --- a/361570/price/prices-20250501.csv +++ b/361570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161107,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2665,15,2,0.57,756534661,286315,792.55,2670,2700,2550,3445,1855,2650,2642.32,3.42,0,-60773,2710,2680,2640,2610,2570,2695,2625,144,795,500,1850,5,1,28743291,766,-8.85,1.18,12,1.00,-301.00,2263.00,3985,20240527,-33.12,1930,20241111,38.08,3290,-19.00,20250228,2150,23.95,20250409,3985,-33.12,20240527,1930,38.08,20241111,2.08,Y,361570,500,144 억,,982035,N,N,6276,N,00,N +20250509,151119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2670,20,2,0.75,749370981,283628,785.11,2670,2700,2550,3445,1855,2650,2642.09,3.42,0,-59919,2710,2680,2640,2610,2570,2695,2625,144,795,500,1850,5,1,28743291,767,-8.87,1.18,12,0.99,-301.00,2263.00,3985,20240527,-33.00,1930,20241111,38.34,3290,-18.84,20250228,2150,24.19,20250409,3985,-33.00,20240527,1930,38.34,20241111,2.08,Y,361570,500,144 억,,982035,N,N,1499,N,00,N +20250509,141114,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2665,15,2,0.57,726704731,275131,761.59,2670,2700,2550,3445,1855,2650,2641.30,3.42,0,-63233,2710,2680,2640,2610,2570,2695,2625,144,795,500,1850,5,1,28743291,766,-8.85,1.18,12,0.96,-301.00,2263.00,3985,20240527,-33.12,1930,20241111,38.08,3290,-19.00,20250228,2150,23.95,20250409,3985,-33.12,20240527,1930,38.08,20241111,2.08,Y,361570,500,144 억,,982035,N,N,1499,N,00,N +20250509,131114,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2670,20,2,0.75,702522725,266070,736.51,2670,2700,2550,3445,1855,2650,2640.37,3.42,0,-65942,2710,2680,2640,2610,2570,2695,2625,144,795,500,1850,5,1,28743291,767,-8.87,1.18,12,0.93,-301.00,2263.00,3985,20240527,-33.00,1930,20241111,38.34,3290,-18.84,20250228,2150,24.19,20250409,3985,-33.00,20240527,1930,38.34,20241111,2.08,Y,361570,500,144 억,,982035,N,N,1499,N,00,N +20250509,121116,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2650,0,3,0.00,522341225,198323,548.98,2670,2700,2550,3445,1855,2650,2633.79,3.42,0,-83338,2710,2680,2640,2610,2570,2695,2625,144,795,500,1850,5,1,28743291,762,-8.80,1.17,12,0.69,-301.00,2263.00,3985,20240527,-33.50,1930,20241111,37.31,3290,-19.45,20250228,2150,23.26,20250409,3985,-33.50,20240527,1930,37.31,20241111,2.08,Y,361570,500,144 억,,982035,N,N,1499,N,00,N +20250509,111110,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2590,-60,5,-2.26,75370955,28773,79.65,2670,2700,2550,3445,1855,2650,2619.50,3.42,0,-10405,2710,2680,2640,2610,2570,2695,2625,144,795,500,1850,5,1,28743291,744,-8.60,1.14,12,0.10,-301.00,2263.00,3985,20240527,-35.01,1930,20241111,34.20,3290,-21.28,20250228,2150,20.47,20250409,3985,-35.01,20240527,1930,34.20,20241111,2.08,Y,361570,500,144 억,,982035,N,N,1499,N,00,N +20250509,101116,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2570,-80,5,-3.02,66019275,25129,69.56,2670,2700,2550,3445,1855,2650,2627.21,3.42,0,-13263,2710,2680,2640,2610,2570,2695,2625,144,795,500,1850,5,1,28743291,739,-8.54,1.14,12,0.09,-301.00,2263.00,3985,20240527,-35.51,1930,20241111,33.16,3290,-21.88,20250228,2150,19.53,20250409,3985,-35.51,20240527,1930,33.16,20241111,2.08,Y,361570,500,144 억,,982035,N,N,1499,N,00,N +20250509,091119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2650,0,3,0.00,21161450,7927,21.94,2670,2700,2635,3445,1855,2650,2669.54,3.42,0,-2186,2710,2680,2640,2610,2570,2695,2625,144,795,500,1850,5,1,28743291,762,-8.80,1.17,12,0.03,-301.00,2263.00,3985,20240527,-33.50,1930,20241111,37.31,3290,-19.45,20250228,2150,23.26,20250409,3985,-33.50,20240527,1930,37.31,20241111,2.08,Y,361570,500,144 억,,982035,N,N,1499,N,00,N 20250508,161059,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2650,50,2,1.92,95290664,36114,81.12,2600,2670,2600,3380,1820,2600,2638.61,3.43,0,-1103,2700,2650,2580,2530,2460,2675,2555,144,780,500,1820,5,1,28743291,762,-8.80,1.17,12,0.13,-301.00,2263.00,3985,20240527,-33.50,1930,20241111,37.31,3290,-19.45,20250228,2150,23.26,20250409,3985,-33.50,20240527,1930,37.31,20241111,2.05,Y,361570,500,144 억,,984680,N,N,1499,N,00,N 20250508,151113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2640,40,2,1.54,91652167,34736,78.03,2600,2670,2600,3380,1820,2600,2638.54,3.43,0,-341,2700,2650,2580,2530,2460,2675,2555,144,780,500,1820,5,1,28743291,759,-8.77,1.17,12,0.12,-301.00,2263.00,3985,20240527,-33.75,1930,20241111,36.79,3290,-19.76,20250228,2150,22.79,20250409,3985,-33.75,20240527,1930,36.79,20241111,2.05,Y,361570,500,144 억,,984680,N,N,2339,N,00,N 20250508,141109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2635,35,2,1.35,89683222,33990,76.35,2600,2670,2600,3380,1820,2600,2638.52,3.43,0,-83,2700,2650,2580,2530,2460,2675,2555,144,780,500,1820,5,1,28743291,757,-8.75,1.16,12,0.12,-301.00,2263.00,3985,20240527,-33.88,1930,20241111,36.53,3290,-19.91,20250228,2150,22.56,20250409,3985,-33.88,20240527,1930,36.53,20241111,2.05,Y,361570,500,144 억,,984680,N,N,2339,N,00,N diff --git a/361610/price/prices-20250501.csv b/361610/price/prices-20250501.csv index e0782dc926af..1b9800fb1876 100644 --- a/361610/price/prices-20250501.csv +++ b/361610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161107,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22400,-700,5,-3.03,2853110675,126908,62.33,23100,23150,22350,30000,16200,23100,22481.73,6.04,0,-11677,23700,23400,23050,22750,22400,23550,22900,713,6900,1000,16630,50,1,71297592,15971,-6.48,0.69,12,0.18,-3459.00,32604.00,64200,20240429,-65.11,19310,20250409,16.00,30700,-27.04,20250226,19310,16.00,20250409,59400,-62.29,20240510,19310,16.00,20250409,0.76,Y,361610,1000,712 억,,4305660,N,N,49381,N,00,N +20250509,151119,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22400,-700,5,-3.03,2620316475,116510,57.23,23100,23150,22350,30000,16200,23100,22490.06,6.04,0,-8957,23700,23400,23050,22750,22400,23550,22900,713,6900,1000,16630,50,1,71297592,15971,-6.48,0.69,12,0.16,-3459.00,32604.00,64200,20240429,-65.11,19310,20250409,16.00,30700,-27.04,20250226,19310,16.00,20250409,59400,-62.29,20240510,19310,16.00,20250409,0.76,Y,361610,1000,712 억,,4305660,N,N,20023,N,00,N +20250509,141115,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22550,-550,5,-2.38,2088520625,92800,45.58,23100,23150,22350,30000,16200,23100,22505.61,6.04,0,-12186,23700,23400,23050,22750,22400,23550,22900,713,6900,1000,16630,50,1,71297592,16078,-6.52,0.69,12,0.13,-3459.00,32604.00,64200,20240429,-64.88,19310,20250409,16.78,30700,-26.55,20250226,19310,16.78,20250409,59400,-62.04,20240510,19310,16.78,20250409,0.76,Y,361610,1000,712 억,,4305660,N,N,20023,N,00,N +20250509,131114,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22450,-650,5,-2.81,1851299975,82251,40.40,23100,23150,22350,30000,16200,23100,22507.93,6.04,0,-13423,23700,23400,23050,22750,22400,23550,22900,713,6900,1000,16630,50,1,71297592,16006,-6.49,0.69,12,0.12,-3459.00,32604.00,64200,20240429,-65.03,19310,20250409,16.26,30700,-26.87,20250226,19310,16.26,20250409,59400,-62.21,20240510,19310,16.26,20250409,0.76,Y,361610,1000,712 억,,4305660,N,N,20023,N,00,N +20250509,121116,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22500,-600,5,-2.60,1547730325,68708,33.75,23100,23150,22350,30000,16200,23100,22526.20,6.04,0,-14686,23700,23400,23050,22750,22400,23550,22900,713,6900,1000,16630,50,1,71297592,16042,-6.50,0.69,12,0.10,-3459.00,32604.00,64200,20240429,-64.95,19310,20250409,16.52,30700,-26.71,20250226,19310,16.52,20250409,59400,-62.12,20240510,19310,16.52,20250409,0.76,Y,361610,1000,712 억,,4305660,N,N,20023,N,00,N +20250509,111110,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22450,-650,5,-2.81,1191689175,52856,25.96,23100,23150,22350,30000,16200,23100,22545.96,6.04,0,-12938,23700,23400,23050,22750,22400,23550,22900,713,6900,1000,16630,50,1,71297592,16006,-6.49,0.69,12,0.07,-3459.00,32604.00,64200,20240429,-65.03,19310,20250409,16.26,30700,-26.87,20250226,19310,16.26,20250409,59400,-62.21,20240510,19310,16.26,20250409,0.76,Y,361610,1000,712 억,,4305660,N,N,20023,N,00,N +20250509,101116,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22450,-650,5,-2.81,836158125,37052,18.20,23100,23150,22350,30000,16200,23100,22567.15,6.04,0,-13640,23700,23400,23050,22750,22400,23550,22900,713,6900,1000,16630,50,1,71297592,16006,-6.49,0.69,12,0.05,-3459.00,32604.00,64200,20240429,-65.03,19310,20250409,16.26,30700,-26.87,20250226,19310,16.26,20250409,59400,-62.21,20240510,19310,16.26,20250409,0.76,Y,361610,1000,712 억,,4305660,N,N,20023,N,00,N +20250509,091120,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22850,-250,5,-1.08,143544225,6280,3.08,23100,23150,22700,30000,16200,23100,22857.36,6.04,0,-1547,23700,23400,23050,22750,22400,23550,22900,713,6900,1000,16630,50,1,71297592,16291,-6.61,0.70,12,0.01,-3459.00,32604.00,64200,20240429,-64.41,19310,20250409,18.33,30700,-25.57,20250226,19310,18.33,20250409,59400,-61.53,20240510,19310,18.33,20250409,0.76,Y,361610,1000,712 억,,4305660,N,N,20023,N,00,N 20250508,161059,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23100,150,2,0.65,4690805500,203599,269.79,22950,23350,22700,29800,16100,22950,23039.43,6.08,0,15879,23550,23250,22900,22600,22250,23075,22425,713,6850,1000,16520,50,1,71297592,16470,-6.68,0.71,12,0.29,-3459.00,32604.00,65100,20240424,-64.52,19310,20250409,19.63,30700,-24.76,20250226,19310,19.63,20250409,59400,-61.11,20240510,19310,19.63,20250409,0.78,Y,361610,1000,712 억,,4333524,N,N,20023,N,00,N 20250508,151113,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23300,350,2,1.53,2405537550,104753,138.81,22950,23300,22700,29800,16100,22950,22963.90,6.08,0,4931,23550,23250,22900,22600,22250,23075,22425,713,6850,1000,16520,50,1,71297592,16612,-6.74,0.71,12,0.15,-3459.00,32604.00,65100,20240424,-64.21,19310,20250409,20.66,30700,-24.10,20250226,19310,20.66,20250409,59400,-60.77,20240510,19310,20.66,20250409,0.78,Y,361610,1000,712 억,,4333524,N,N,24569,N,00,N 20250508,141109,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22950,0,3,0.00,1737470725,75813,100.46,22950,23200,22700,29800,16100,22950,22917.85,6.08,0,3513,23550,23250,22900,22600,22250,23075,22425,713,6850,1000,16520,50,1,71297592,16363,-6.63,0.70,12,0.11,-3459.00,32604.00,65100,20240424,-64.75,19310,20250409,18.85,30700,-25.24,20250226,19310,18.85,20250409,59400,-61.36,20240510,19310,18.85,20250409,0.78,Y,361610,1000,712 억,,4333524,N,N,24569,N,00,N diff --git a/361670/price/prices-20250501.csv b/361670/price/prices-20250501.csv index 9ccc67318a66..fcf1f05daeb2 100644 --- a/361670/price/prices-20250501.csv +++ b/361670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,-15,5,-0.33,41888588,9334,115.98,4545,4545,4460,5850,3150,4500,4487.74,0.64,0,1199,4586,4542,4506,4462,4426,4565,4485,28,1350,500,2790,5,1,5667658,254,-7.56,1.26,12,0.16,-593.00,3554.00,12970,20240610,-65.42,4005,20240429,11.99,5580,-19.62,20250108,4095,9.52,20250422,12970,-65.42,20240610,4095,9.52,20250422,0.00,Y,361670,500,28 억,,36198,N,N,36,N,00,N +20250509,151119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,0,3,0.00,41596818,9269,115.17,4545,4545,4460,5850,3150,4500,4487.74,0.64,0,1215,4586,4542,4506,4462,4426,4565,4485,28,1350,500,2790,5,1,5667658,255,-7.59,1.27,12,0.16,-593.00,3554.00,12970,20240610,-65.30,4005,20240429,12.36,5580,-19.35,20250108,4095,9.89,20250422,12970,-65.30,20240610,4095,9.89,20250422,0.00,Y,361670,500,28 억,,36198,N,N,117,N,00,N +20250509,141115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,0,3,0.00,39427653,8787,109.18,4545,4545,4460,5850,3150,4500,4487.04,0.64,0,1098,4586,4542,4506,4462,4426,4565,4485,28,1350,500,2790,5,1,5667658,255,-7.59,1.27,12,0.16,-593.00,3554.00,12970,20240610,-65.30,4005,20240429,12.36,5580,-19.35,20250108,4095,9.89,20250422,12970,-65.30,20240610,4095,9.89,20250422,0.00,Y,361670,500,28 억,,36198,N,N,117,N,00,N +20250509,131114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,-35,5,-0.78,38909058,8671,107.74,4545,4545,4460,5850,3150,4500,4487.26,0.64,0,995,4586,4542,4506,4462,4426,4565,4485,28,1350,500,2790,5,1,5667658,253,-7.53,1.26,12,0.15,-593.00,3554.00,12970,20240610,-65.57,4005,20240429,11.49,5580,-19.98,20250108,4095,9.04,20250422,12970,-65.57,20240610,4095,9.04,20250422,0.00,Y,361670,500,28 억,,36198,N,N,117,N,00,N +20250509,121117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,-5,5,-0.11,36830408,8208,101.99,4545,4545,4460,5850,3150,4500,4487.14,0.64,0,986,4586,4542,4506,4462,4426,4565,4485,28,1350,500,2790,5,1,5667658,255,-7.58,1.26,12,0.14,-593.00,3554.00,12970,20240610,-65.34,4005,20240429,12.23,5580,-19.44,20250108,4095,9.77,20250422,12970,-65.34,20240610,4095,9.77,20250422,0.00,Y,361670,500,28 억,,36198,N,N,117,N,00,N +20250509,111111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,0,3,0.00,35534245,7919,98.40,4545,4545,4460,5850,3150,4500,4487.21,0.64,0,759,4586,4542,4506,4462,4426,4565,4485,28,1350,500,2790,5,1,5667658,255,-7.59,1.27,12,0.14,-593.00,3554.00,12970,20240610,-65.30,4005,20240429,12.36,5580,-19.35,20250108,4095,9.89,20250422,12970,-65.30,20240610,4095,9.89,20250422,0.00,Y,361670,500,28 억,,36198,N,N,117,N,00,N +20250509,101116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,15,2,0.33,23203005,5166,64.19,4545,4545,4460,5850,3150,4500,4491.48,0.64,0,740,4586,4542,4506,4462,4426,4565,4485,28,1350,500,2790,5,1,5667658,256,-7.61,1.27,12,0.09,-593.00,3554.00,12970,20240610,-65.19,4005,20240429,12.73,5580,-19.09,20250108,4095,10.26,20250422,12970,-65.19,20240610,4095,10.26,20250422,0.00,Y,361670,500,28 억,,36198,N,N,117,N,00,N +20250509,091120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,10,2,0.22,334425,74,0.92,4545,4545,4460,5850,3150,4500,4519.26,0.64,0,-1,4586,4542,4506,4462,4426,4565,4485,28,1350,500,2790,5,1,5667658,256,-7.61,1.27,12,0.00,-593.00,3554.00,12970,20240610,-65.23,4005,20240429,12.61,5580,-19.18,20250108,4095,10.13,20250422,12970,-65.23,20240610,4095,10.13,20250422,0.00,Y,361670,500,28 억,,36198,N,N,117,N,00,N 20250508,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-20,5,-0.44,35734280,7944,70.05,4485,4550,4470,5870,3165,4520,4498.27,0.65,0,58,4636,4577,4481,4422,4326,4607,4452,28,1350,500,2800,5,1,5667658,255,-7.59,1.27,12,0.14,-593.00,3554.00,12970,20240610,-65.30,4000,20240424,12.50,5580,-19.35,20250108,4095,9.89,20250422,12970,-65.30,20240610,4095,9.89,20250422,0.00,Y,361670,500,28 억,,36685,N,N,117,N,00,N 20250508,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4535,15,2,0.33,35243780,7835,69.09,4485,4550,4470,5870,3165,4520,4498.25,0.65,0,-23,4636,4577,4481,4422,4326,4607,4452,28,1350,500,2800,5,1,5667658,257,-7.65,1.28,12,0.14,-593.00,3554.00,12970,20240610,-65.03,4000,20240424,13.38,5580,-18.73,20250108,4095,10.74,20250422,12970,-65.03,20240610,4095,10.74,20250422,0.00,Y,361670,500,28 억,,36685,N,N,0,N,00,N 20250508,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,-25,5,-0.55,34205130,7604,67.05,4485,4550,4470,5870,3165,4520,4498.31,0.65,0,-35,4636,4577,4481,4422,4326,4607,4452,28,1350,500,2800,5,1,5667658,255,-7.58,1.26,12,0.13,-593.00,3554.00,12970,20240610,-65.34,4000,20240424,12.38,5580,-19.44,20250108,4095,9.77,20250422,12970,-65.34,20240610,4095,9.77,20250422,0.00,Y,361670,500,28 억,,36685,N,N,0,N,00,N diff --git a/362320/price/prices-20250501.csv b/362320/price/prices-20250501.csv index c055e3e21ac3..20c31f6a8c53 100644 --- a/362320/price/prices-20250501.csv +++ b/362320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,-80,5,-1.35,435820655,75489,73.99,5920,5920,5710,7690,4150,5920,5773.18,0.00,0,6816,6106,6012,5896,5802,5686,6060,5850,105,1770,500,4260,10,1,21051290,1229,60.83,1.52,12,0.36,96.00,3851.00,13790,20240624,-57.65,4530,20241209,28.92,7370,-20.76,20250115,4690,24.52,20250409,13790,-57.65,20240624,4530,28.92,20241209,4.87,Y,362320,500,105 억,,0,N,N,3721,N,00,N +20250509,151120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,-130,5,-2.20,372321165,64543,63.26,5920,5920,5710,7690,4150,5920,5768.58,0.00,0,4315,6106,6012,5896,5802,5686,6060,5850,105,1770,500,4260,10,1,21051290,1219,60.31,1.50,12,0.31,96.00,3851.00,13790,20240624,-58.01,4530,20241209,27.81,7370,-21.44,20250115,4690,23.45,20250409,13790,-58.01,20240624,4530,27.81,20241209,4.87,Y,362320,500,105 억,,0,N,N,2937,N,00,N +20250509,141115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,-140,5,-2.36,324376105,56238,55.12,5920,5920,5710,7690,4150,5920,5767.92,0.00,0,1045,6106,6012,5896,5802,5686,6060,5850,105,1770,500,4260,10,1,21051290,1217,60.21,1.50,12,0.27,96.00,3851.00,13790,20240624,-58.09,4530,20241209,27.59,7370,-21.57,20250115,4690,23.24,20250409,13790,-58.09,20240624,4530,27.59,20241209,4.87,Y,362320,500,105 억,,0,N,N,2937,N,00,N +20250509,131114,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,-160,5,-2.70,298059480,51686,50.66,5920,5920,5710,7690,4150,5920,5766.74,0.00,0,-171,6106,6012,5896,5802,5686,6060,5850,105,1770,500,4260,10,1,21051290,1213,60.00,1.50,12,0.25,96.00,3851.00,13790,20240624,-58.23,4530,20241209,27.15,7370,-21.85,20250115,4690,22.81,20250409,13790,-58.23,20240624,4530,27.15,20241209,4.87,Y,362320,500,105 억,,0,N,N,2937,N,00,N +20250509,121117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,-160,5,-2.70,270851480,46973,46.04,5920,5920,5710,7690,4150,5920,5766.11,0.00,0,-379,6106,6012,5896,5802,5686,6060,5850,105,1770,500,4260,10,1,21051290,1213,60.00,1.50,12,0.22,96.00,3851.00,13790,20240624,-58.23,4530,20241209,27.15,7370,-21.85,20250115,4690,22.81,20250409,13790,-58.23,20240624,4530,27.15,20241209,4.87,Y,362320,500,105 억,,0,N,N,2937,N,00,N +20250509,111111,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5740,-180,5,-3.04,248499020,43091,42.23,5920,5920,5710,7690,4150,5920,5766.84,0.00,0,-1291,6106,6012,5896,5802,5686,6060,5850,105,1770,500,4260,10,1,21051290,1208,59.79,1.49,12,0.20,96.00,3851.00,13790,20240624,-58.38,4530,20241209,26.71,7370,-22.12,20250115,4690,22.39,20250409,13790,-58.38,20240624,4530,26.71,20241209,4.87,Y,362320,500,105 억,,0,N,N,2937,N,00,N +20250509,101116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,-100,5,-1.69,153003240,26424,25.90,5920,5920,5710,7690,4150,5920,5790.31,0.00,0,-2741,6106,6012,5896,5802,5686,6060,5850,105,1770,500,4260,10,1,21051290,1225,60.62,1.51,12,0.13,96.00,3851.00,13790,20240624,-57.80,4530,20241209,28.48,7370,-21.03,20250115,4690,24.09,20250409,13790,-57.80,20240624,4530,28.48,20241209,4.87,Y,362320,500,105 억,,0,N,N,2937,N,00,N +20250509,091120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,-70,5,-1.18,29348020,5004,4.90,5920,5920,5840,7690,4150,5920,5864.91,0.00,0,-1234,6106,6012,5896,5802,5686,6060,5850,105,1770,500,4260,10,1,21051290,1232,60.94,1.52,12,0.02,96.00,3851.00,13790,20240624,-57.58,4530,20241209,29.14,7370,-20.62,20250115,4690,24.73,20250409,13790,-57.58,20240624,4530,29.14,20241209,4.87,Y,362320,500,105 억,,0,N,N,2937,N,00,N 20250508,161100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,80,2,1.37,602882050,102032,91.60,5820,5990,5780,7590,4090,5840,5908.66,0.00,0,15233,6106,5972,5806,5672,5506,6040,5740,105,1750,500,4200,10,1,21051290,1246,61.67,1.54,12,0.48,96.00,3851.00,13790,20240624,-57.07,4530,20241209,30.68,7370,-19.67,20250115,4690,26.23,20250409,13790,-57.07,20240624,4530,30.68,20241209,4.91,Y,362320,500,105 억,,0,N,N,2937,N,00,N 20250508,151113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,80,2,1.37,552878550,93584,84.02,5820,5990,5780,7590,4090,5840,5907.83,0.00,0,15163,6106,5972,5806,5672,5506,6040,5740,105,1750,500,4200,10,1,21051290,1246,61.67,1.54,12,0.44,96.00,3851.00,13790,20240624,-57.07,4530,20241209,30.68,7370,-19.67,20250115,4690,26.23,20250409,13790,-57.07,20240624,4530,30.68,20241209,4.91,Y,362320,500,105 억,,0,N,N,5702,N,00,N 20250508,141109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,90,2,1.54,433902600,73493,65.98,5820,5990,5780,7590,4090,5840,5904.00,0.00,0,12405,6106,5972,5806,5672,5506,6040,5740,105,1750,500,4200,10,1,21051290,1248,61.77,1.54,12,0.35,96.00,3851.00,13790,20240624,-57.00,4530,20241209,30.91,7370,-19.54,20250115,4690,26.44,20250409,13790,-57.00,20240624,4530,30.91,20241209,4.91,Y,362320,500,105 억,,0,N,N,5702,N,00,N diff --git a/362990/price/prices-20250501.csv b/362990/price/prices-20250501.csv index b10c6ee274a2..fb3328d4cff5 100644 --- a/362990/price/prices-20250501.csv +++ b/362990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-55,5,-2.41,151297981,67859,76.10,2285,2300,2200,2970,1600,2285,2229.59,1.38,0,8186,2368,2326,2283,2241,2198,2347,2262,17,685,100,1460,5,1,16800574,375,42.88,1.04,12,0.40,52.00,2138.00,3035,20240531,-26.52,1580,20240805,41.14,2840,-21.48,20250408,1748,27.57,20250102,3035,-26.52,20240531,1580,41.14,20240805,3.65,Y,362990,100,16 억,,231833,N,N,215,N,00,N +20250509,151120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,-50,5,-2.19,142782786,64040,71.82,2285,2300,2200,2970,1600,2285,2229.59,1.38,0,6882,2368,2326,2283,2241,2198,2347,2262,17,685,100,1460,5,1,16800574,375,42.98,1.05,12,0.38,52.00,2138.00,3035,20240531,-26.36,1580,20240805,41.46,2840,-21.30,20250408,1748,27.86,20250102,3035,-26.36,20240531,1580,41.46,20240805,3.65,Y,362990,100,16 억,,231833,N,N,3669,N,00,N +20250509,141115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-70,5,-3.06,121305840,54348,60.95,2285,2300,2200,2970,1600,2285,2232.02,1.38,0,4882,2368,2326,2283,2241,2198,2347,2262,17,685,100,1460,5,1,16800574,372,42.60,1.04,12,0.32,52.00,2138.00,3035,20240531,-27.02,1580,20240805,40.19,2840,-22.01,20250408,1748,26.72,20250102,3035,-27.02,20240531,1580,40.19,20240805,3.65,Y,362990,100,16 억,,231833,N,N,3669,N,00,N +20250509,131115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-55,5,-2.41,89596240,40041,44.90,2285,2300,2200,2970,1600,2285,2237.61,1.38,0,-1092,2368,2326,2283,2241,2198,2347,2262,17,685,100,1460,5,1,16800574,375,42.88,1.04,12,0.24,52.00,2138.00,3035,20240531,-26.52,1580,20240805,41.14,2840,-21.48,20250408,1748,27.57,20250102,3035,-26.52,20240531,1580,41.14,20240805,3.65,Y,362990,100,16 억,,231833,N,N,3669,N,00,N +20250509,121117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,-45,5,-1.97,82961565,37076,41.58,2285,2300,2200,2970,1600,2285,2237.61,1.38,0,573,2368,2326,2283,2241,2198,2347,2262,17,685,100,1460,5,1,16800574,376,43.08,1.05,12,0.22,52.00,2138.00,3035,20240531,-26.19,1580,20240805,41.77,2840,-21.13,20250408,1748,28.15,20250102,3035,-26.19,20240531,1580,41.77,20240805,3.65,Y,362990,100,16 억,,231833,N,N,3669,N,00,N +20250509,111111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,-60,5,-2.63,73829525,32976,36.98,2285,2300,2200,2970,1600,2285,2238.89,1.38,0,249,2368,2326,2283,2241,2198,2347,2262,17,685,100,1460,5,1,16800574,374,42.79,1.04,12,0.20,52.00,2138.00,3035,20240531,-26.69,1580,20240805,40.82,2840,-21.65,20250408,1748,27.29,20250102,3035,-26.69,20240531,1580,40.82,20240805,3.65,Y,362990,100,16 억,,231833,N,N,3669,N,00,N +20250509,101117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,-60,5,-2.63,52111705,23172,25.99,2285,2300,2225,2970,1600,2285,2248.91,1.38,0,-1667,2368,2326,2283,2241,2198,2347,2262,17,685,100,1460,5,1,16800574,374,42.79,1.04,12,0.14,52.00,2138.00,3035,20240531,-26.69,1580,20240805,40.82,2840,-21.65,20250408,1748,27.29,20250102,3035,-26.69,20240531,1580,40.82,20240805,3.65,Y,362990,100,16 억,,231833,N,N,3669,N,00,N +20250509,091121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,-5,5,-0.22,2581330,1131,1.27,2285,2300,2260,2970,1600,2285,2282.34,1.38,0,-324,2368,2326,2283,2241,2198,2347,2262,17,685,100,1460,5,1,16800574,383,43.85,1.07,12,0.01,52.00,2138.00,3035,20240531,-24.88,1580,20240805,44.30,2840,-19.72,20250408,1748,30.43,20250102,3035,-24.88,20240531,1580,44.30,20240805,3.65,Y,362990,100,16 억,,231833,N,N,3669,N,00,N 20250508,161100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,40,2,1.78,203901585,89044,139.86,2245,2325,2240,2915,1575,2245,2289.90,1.40,0,2861,2285,2265,2225,2205,2165,2275,2215,17,670,100,1430,5,1,16800574,384,43.94,1.07,12,0.53,52.00,2138.00,3035,20240531,-24.71,1580,20240805,44.62,2840,-19.54,20250408,1748,30.72,20250102,3035,-24.71,20240531,1580,44.62,20240805,3.67,Y,362990,100,16 억,,235947,N,N,3669,N,00,N 20250508,151114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,55,2,2.45,194628565,84991,133.50,2245,2325,2240,2915,1575,2245,2289.99,1.40,0,1620,2285,2265,2225,2205,2165,2275,2215,17,670,100,1430,5,1,16800574,386,44.23,1.08,12,0.51,52.00,2138.00,3035,20240531,-24.22,1580,20240805,45.57,2840,-19.01,20250408,1748,31.58,20250102,3035,-24.22,20240531,1580,45.57,20240805,3.67,Y,362990,100,16 억,,235947,N,N,561,N,00,N 20250508,141110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,70,2,3.12,153909240,67267,105.66,2245,2325,2240,2915,1575,2245,2288.03,1.40,0,1259,2285,2265,2225,2205,2165,2275,2215,17,670,100,1430,5,1,16800574,389,44.52,1.08,12,0.40,52.00,2138.00,3035,20240531,-23.72,1580,20240805,46.52,2840,-18.49,20250408,1748,32.44,20250102,3035,-23.72,20240531,1580,46.52,20240805,3.67,Y,362990,100,16 억,,235947,N,N,561,N,00,N diff --git a/363250/price/prices-20250501.csv b/363250/price/prices-20250501.csv index 8c1229faebea..1b099cb79706 100644 --- a/363250/price/prices-20250501.csv +++ b/363250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,70,2,0.70,473925745,48146,269.20,10200,10200,9710,12960,6980,9970,9843.51,3.37,0,-22517,10350,10160,10060,9870,9770,10110,9820,35,2990,500,6770,10,1,7032798,706,-7.88,3.40,12,0.68,-1274.00,2956.00,12800,20240822,-21.56,5800,20240524,73.10,11480,-12.54,20250310,9350,7.38,20250408,12800,-21.56,20240822,5800,73.10,20240524,5.50,Y,363250,500,35 억,,236819,N,N,1104,N,00,N +20250509,151120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,70,2,0.70,438455385,44613,249.44,10200,10200,9710,12960,6980,9970,9827.97,3.37,0,-22691,10350,10160,10060,9870,9770,10110,9820,35,2990,500,6770,10,1,7032798,706,-7.88,3.40,12,0.63,-1274.00,2956.00,12800,20240822,-21.56,5800,20240524,73.10,11480,-12.54,20250310,9350,7.38,20250408,12800,-21.56,20240822,5800,73.10,20240524,5.50,Y,363250,500,35 억,,236819,N,N,946,N,00,N +20250509,141116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9810,-160,5,-1.60,361138365,36808,205.80,10200,10200,9710,12960,6980,9970,9811.41,3.37,0,-21694,10350,10160,10060,9870,9770,10110,9820,35,2990,500,6770,10,1,7032798,690,-7.70,3.32,12,0.52,-1274.00,2956.00,12800,20240822,-23.36,5800,20240524,69.14,11480,-14.55,20250310,9350,4.92,20250408,12800,-23.36,20240822,5800,69.14,20240524,5.50,Y,363250,500,35 억,,236819,N,N,946,N,00,N +20250509,131115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9730,-240,5,-2.41,325362990,33134,185.26,10200,10200,9710,12960,6980,9970,9819.61,3.37,0,-20711,10350,10160,10060,9870,9770,10110,9820,35,2990,500,6770,10,1,7032798,684,-7.64,3.29,12,0.47,-1274.00,2956.00,12800,20240822,-23.98,5800,20240524,67.76,11480,-15.24,20250310,9350,4.06,20250408,12800,-23.98,20240822,5800,67.76,20240524,5.50,Y,363250,500,35 억,,236819,N,N,946,N,00,N +20250509,121117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9780,-190,5,-1.91,215928870,21886,122.37,10200,10200,9730,12960,6980,9970,9866.07,3.37,0,-13201,10350,10160,10060,9870,9770,10110,9820,35,2990,500,6770,10,1,7032798,688,-7.68,3.31,12,0.31,-1274.00,2956.00,12800,20240822,-23.59,5800,20240524,68.62,11480,-14.81,20250310,9350,4.60,20250408,12800,-23.59,20240822,5800,68.62,20240524,5.50,Y,363250,500,35 억,,236819,N,N,946,N,00,N +20250509,111111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9770,-200,5,-2.01,188350510,19061,106.58,10200,10200,9770,12960,6980,9970,9881.46,3.37,0,-11659,10350,10160,10060,9870,9770,10110,9820,35,2990,500,6770,10,1,7032798,687,-7.67,3.31,12,0.27,-1274.00,2956.00,12800,20240822,-23.67,5800,20240524,68.45,11480,-14.90,20250310,9350,4.49,20250408,12800,-23.67,20240822,5800,68.45,20240524,5.50,Y,363250,500,35 억,,236819,N,N,946,N,00,N +20250509,101117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9950,-20,5,-0.20,80330050,8088,45.22,10200,10200,9870,12960,6980,9970,9932.00,3.37,0,-4957,10350,10160,10060,9870,9770,10110,9820,35,2990,500,6770,10,1,7032798,700,-7.81,3.37,12,0.12,-1274.00,2956.00,12800,20240822,-22.27,5800,20240524,71.55,11480,-13.33,20250310,9350,6.42,20250408,12800,-22.27,20240822,5800,71.55,20240524,5.50,Y,363250,500,35 억,,236819,N,N,946,N,00,N +20250509,091121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9970,0,3,0.00,26755710,2700,15.10,10200,10200,9870,12960,6980,9970,9909.52,3.37,0,-1322,10350,10160,10060,9870,9770,10110,9820,35,2990,500,6770,10,1,7032798,701,-7.83,3.37,12,0.04,-1274.00,2956.00,12800,20240822,-22.11,5800,20240524,71.90,11480,-13.15,20250310,9350,6.63,20250408,12800,-22.11,20240822,5800,71.90,20240524,5.50,Y,363250,500,35 억,,236819,N,N,946,N,00,N 20250508,161100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9970,-40,5,-0.40,178824055,17885,107.84,10250,10250,9960,13010,7010,10010,9998.55,3.45,0,-3998,10330,10170,10080,9920,9830,10125,9875,35,3000,500,6800,10,1,7032798,701,-7.83,3.37,12,0.25,-1274.00,2956.00,12800,20240822,-22.11,5800,20240524,71.90,11480,-13.15,20250310,9350,6.63,20250408,12800,-22.11,20240822,5800,71.90,20240524,5.49,Y,363250,500,35 억,,242548,N,N,946,N,00,N 20250508,151114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9970,-40,5,-0.40,171782285,17179,103.58,10250,10250,9960,13010,7010,10010,9999.55,3.45,0,-3385,10330,10170,10080,9920,9830,10125,9875,35,3000,500,6800,10,1,7032798,701,-7.83,3.37,12,0.24,-1274.00,2956.00,12800,20240822,-22.11,5800,20240524,71.90,11480,-13.15,20250310,9350,6.63,20250408,12800,-22.11,20240822,5800,71.90,20240524,5.49,Y,363250,500,35 억,,242548,N,N,355,N,00,N 20250508,141110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10010,0,3,0.00,159487730,15949,96.17,10250,10250,9960,13010,7010,10010,9999.86,3.45,0,-3394,10330,10170,10080,9920,9830,10125,9875,35,3000,500,6800,10,1,7032798,704,-7.86,3.39,12,0.23,-1274.00,2956.00,12800,20240822,-21.80,5800,20240524,72.59,11480,-12.80,20250310,9350,7.06,20250408,12800,-21.80,20240822,5800,72.59,20240524,5.49,Y,363250,500,35 억,,242548,N,N,355,N,00,N diff --git a/363260/price/prices-20250501.csv b/363260/price/prices-20250501.csv index f864ad2cf2d4..856591d65a3b 100644 --- a/363260/price/prices-20250501.csv +++ b/363260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1861,54,2,2.99,730531834,397250,131.83,1807,1869,1800,2345,1265,1807,1838.81,2.23,0,96698,1838,1822,1804,1788,1770,1830,1796,161,538,500,1120,1,1,32163769,599,-30.02,1.58,12,1.24,-62.00,1176.00,3635,20240425,-48.80,1404,20241210,32.55,2885,-35.49,20250120,1565,18.91,20250409,3200,-41.84,20240529,659,182.40,20240509,6.08,Y,363260,500,160 억,,716769,N,N,15193,N,00,N +20250509,151120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1856,49,2,2.71,638015114,347509,115.32,1807,1869,1800,2345,1265,1807,1835.97,2.23,0,96851,1838,1822,1804,1788,1770,1830,1796,161,538,500,1120,1,1,32163769,597,-29.94,1.58,12,1.08,-62.00,1176.00,3635,20240425,-48.94,1404,20241210,32.19,2885,-35.67,20250120,1565,18.59,20250409,3200,-42.00,20240529,659,181.64,20240509,6.08,Y,363260,500,160 억,,716769,N,N,5592,N,00,N +20250509,141116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1861,54,2,2.99,518232829,282868,93.87,1807,1869,1800,2345,1265,1807,1832.07,2.23,0,68720,1838,1822,1804,1788,1770,1830,1796,161,538,500,1120,1,1,32163769,599,-30.02,1.58,12,0.88,-62.00,1176.00,3635,20240425,-48.80,1404,20241210,32.55,2885,-35.49,20250120,1565,18.91,20250409,3200,-41.84,20240529,659,182.40,20240509,6.08,Y,363260,500,160 억,,716769,N,N,5592,N,00,N +20250509,131115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1830,23,2,1.27,353455560,193812,64.32,1807,1842,1800,2345,1265,1807,1823.70,2.23,0,44356,1838,1822,1804,1788,1770,1830,1796,161,538,500,1120,1,1,32163769,589,-29.52,1.56,12,0.60,-62.00,1176.00,3635,20240425,-49.66,1404,20241210,30.34,2885,-36.57,20250120,1565,16.93,20250409,3200,-42.81,20240529,659,177.69,20240509,6.08,Y,363260,500,160 억,,716769,N,N,5592,N,00,N +20250509,121118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1830,23,2,1.27,292306051,160337,53.21,1807,1842,1800,2345,1265,1807,1823.07,2.23,0,34584,1838,1822,1804,1788,1770,1830,1796,161,538,500,1120,1,1,32163769,589,-29.52,1.56,12,0.50,-62.00,1176.00,3635,20240425,-49.66,1404,20241210,30.34,2885,-36.57,20250120,1565,16.93,20250409,3200,-42.81,20240529,659,177.69,20240509,6.08,Y,363260,500,160 억,,716769,N,N,5592,N,00,N +20250509,111112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1816,9,2,0.50,202109555,111146,36.88,1807,1842,1800,2345,1265,1807,1818.42,2.23,0,23368,1838,1822,1804,1788,1770,1830,1796,161,538,500,1120,1,1,32163769,584,-29.29,1.54,12,0.35,-62.00,1176.00,3635,20240425,-50.04,1404,20241210,29.34,2885,-37.05,20250120,1565,16.04,20250409,3200,-43.25,20240529,659,175.57,20240509,6.08,Y,363260,500,160 억,,716769,N,N,5592,N,00,N +20250509,101117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1807,0,3,0.00,87511550,48292,16.03,1807,1823,1800,2345,1265,1807,1812.13,2.23,0,1069,1838,1822,1804,1788,1770,1830,1796,161,538,500,1120,1,1,32163769,581,-29.15,1.54,12,0.15,-62.00,1176.00,3635,20240425,-50.29,1404,20241210,28.70,2885,-37.37,20250120,1565,15.46,20250409,3200,-43.53,20240529,659,174.20,20240509,6.08,Y,363260,500,160 억,,716769,N,N,5592,N,00,N +20250509,091121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1823,16,2,0.89,44524443,24543,8.14,1807,1823,1800,2345,1265,1807,1814.14,2.23,0,8714,1838,1822,1804,1788,1770,1830,1796,161,538,500,1120,1,1,32163769,586,-29.40,1.55,12,0.08,-62.00,1176.00,3635,20240425,-49.85,1404,20241210,29.84,2885,-36.81,20250120,1565,16.49,20250409,3200,-43.03,20240529,659,176.63,20240509,6.08,Y,363260,500,160 억,,716769,N,N,5592,N,00,N 20250508,161101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1807,2,2,0.11,543201505,301317,233.12,1786,1820,1786,2345,1264,1805,1802.74,2.06,0,49431,1849,1826,1795,1772,1741,1838,1784,161,540,500,1110,1,1,32163769,581,-29.15,1.54,12,0.94,-62.00,1176.00,3920,20240424,-53.90,1404,20241210,28.70,2885,-37.37,20250120,1565,15.46,20250409,3200,-43.53,20240529,659,174.20,20240508,6.29,Y,363260,500,160 억,,663944,N,N,5592,N,00,N 20250508,151114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1812,7,2,0.39,508910396,282367,218.46,1786,1820,1786,2345,1264,1805,1802.30,2.06,0,45067,1849,1826,1795,1772,1741,1838,1784,161,540,500,1110,1,1,32163769,583,-29.23,1.54,12,0.88,-62.00,1176.00,3920,20240424,-53.78,1404,20241210,29.06,2885,-37.19,20250120,1565,15.78,20250409,3200,-43.38,20240529,659,174.96,20240508,6.29,Y,363260,500,160 억,,663944,N,N,3827,N,00,N 20250508,141110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1798,-7,5,-0.39,435697335,241759,187.04,1786,1820,1786,2345,1264,1805,1802.20,2.06,0,33236,1849,1826,1795,1772,1741,1838,1784,161,540,500,1110,1,1,32163769,578,-29.00,1.53,12,0.75,-62.00,1176.00,3920,20240424,-54.13,1404,20241210,28.06,2885,-37.68,20250120,1565,14.89,20250409,3200,-43.81,20240529,659,172.84,20240508,6.29,Y,363260,500,160 억,,663944,N,N,3827,N,00,N diff --git a/363280/price/prices-20250501.csv b/363280/price/prices-20250501.csv index 237c13a838a6..9b2d1c69803b 100644 --- a/363280/price/prices-20250501.csv +++ b/363280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2300,-55,5,-2.34,477364642,209781,62.20,2340,2350,2210,3060,1650,2355,2275.54,1.13,0,19714,2478,2416,2353,2291,2228,2447,2322,252,705,500,1640,5,1,50429268,1160,-0.95,0.11,12,0.42,-2420.00,20069.00,4460,20240826,-48.43,1991,20250409,15.52,3255,-29.34,20250502,1991,15.52,20250409,4460,-48.43,20240826,1991,15.52,20250409,0.00,Y,363280,500,252 억,,567653,N,N,521,N,00,N +20250509,151121,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2280,-75,5,-3.18,452399212,198907,58.97,2340,2350,2210,3060,1650,2355,2274.43,1.13,0,22532,2478,2416,2353,2291,2228,2447,2322,252,705,500,1640,5,1,50429268,1150,-0.94,0.11,12,0.39,-2420.00,20069.00,4460,20240826,-48.88,1991,20250409,14.52,3255,-29.95,20250502,1991,14.52,20250409,4460,-48.88,20240826,1991,14.52,20250409,0.00,Y,363280,500,252 억,,567653,N,N,100,N,00,N +20250509,141116,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2265,-90,5,-3.82,427716532,188049,55.75,2340,2350,2210,3060,1650,2355,2274.49,1.13,0,22540,2478,2416,2353,2291,2228,2447,2322,252,705,500,1640,5,1,50429268,1142,-0.94,0.11,12,0.37,-2420.00,20069.00,4460,20240826,-49.22,1991,20250409,13.76,3255,-30.41,20250502,1991,13.76,20250409,4460,-49.22,20240826,1991,13.76,20250409,0.00,Y,363280,500,252 억,,567653,N,N,100,N,00,N +20250509,131115,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2265,-90,5,-3.82,384876512,169107,50.14,2340,2350,2210,3060,1650,2355,2275.93,1.13,0,19092,2478,2416,2353,2291,2228,2447,2322,252,705,500,1640,5,1,50429268,1142,-0.94,0.11,12,0.34,-2420.00,20069.00,4460,20240826,-49.22,1991,20250409,13.76,3255,-30.41,20250502,1991,13.76,20250409,4460,-49.22,20240826,1991,13.76,20250409,0.00,Y,363280,500,252 억,,567653,N,N,100,N,00,N +20250509,121118,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2260,-95,5,-4.03,327804222,143836,42.64,2340,2350,2210,3060,1650,2355,2279.01,1.13,0,6812,2478,2416,2353,2291,2228,2447,2322,252,705,500,1640,5,1,50429268,1140,-0.93,0.11,12,0.29,-2420.00,20069.00,4460,20240826,-49.33,1991,20250409,13.51,3255,-30.57,20250502,1991,13.51,20250409,4460,-49.33,20240826,1991,13.51,20250409,0.00,Y,363280,500,252 억,,567653,N,N,100,N,00,N +20250509,111112,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2260,-95,5,-4.03,298462200,130904,38.81,2340,2350,2210,3060,1650,2355,2280.01,1.13,0,-44,2478,2416,2353,2291,2228,2447,2322,252,705,500,1640,5,1,50429268,1140,-0.93,0.11,12,0.26,-2420.00,20069.00,4460,20240826,-49.33,1991,20250409,13.51,3255,-30.57,20250502,1991,13.51,20250409,4460,-49.33,20240826,1991,13.51,20250409,0.00,Y,363280,500,252 억,,567653,N,N,100,N,00,N +20250509,101117,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2275,-80,5,-3.40,168064195,72871,21.60,2340,2350,2275,3060,1650,2355,2306.32,1.13,0,-1617,2478,2416,2353,2291,2228,2447,2322,252,705,500,1640,5,1,50429268,1147,-0.94,0.11,12,0.14,-2420.00,20069.00,4460,20240826,-48.99,1991,20250409,14.26,3255,-30.11,20250502,1991,14.26,20250409,4460,-48.99,20240826,1991,14.26,20250409,0.00,Y,363280,500,252 억,,567653,N,N,100,N,00,N +20250509,091121,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2290,-65,5,-2.76,44940530,19564,5.80,2340,2340,2280,3060,1650,2355,2297.10,1.13,0,4573,2478,2416,2353,2291,2228,2447,2322,252,705,500,1640,5,1,50429268,1155,-0.95,0.11,12,0.04,-2420.00,20069.00,4460,20240826,-48.65,1991,20250409,15.02,3255,-29.65,20250502,1991,15.02,20250409,4460,-48.65,20240826,1991,15.02,20250409,0.00,Y,363280,500,252 억,,567653,N,N,100,N,00,N 20250508,161101,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2355,-100,5,-4.07,788942504,337291,52.05,2350,2415,2290,3190,1720,2455,2339.04,1.07,0,42886,2791,2622,2496,2327,2201,2560,2265,252,735,500,1710,5,1,50429268,1188,-0.97,0.12,12,0.67,-2420.00,20069.00,4460,20240826,-47.20,1991,20250409,18.28,3255,-27.65,20250502,1991,18.28,20250409,4460,-47.20,20240826,1991,18.28,20250409,0.00,Y,363280,500,252 억,,537872,N,N,100,N,00,N 20250508,151114,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2345,-110,5,-4.48,768177784,328471,50.69,2350,2415,2290,3190,1720,2455,2338.65,1.07,0,44220,2791,2622,2496,2327,2201,2560,2265,252,735,500,1710,5,1,50429268,1183,-0.97,0.12,12,0.65,-2420.00,20069.00,4460,20240826,-47.42,1991,20250409,17.78,3255,-27.96,20250502,1991,17.78,20250409,4460,-47.42,20240826,1991,17.78,20250409,0.00,Y,363280,500,252 억,,537872,N,N,9138,N,00,N 20250508,141110,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2360,-95,5,-3.87,737100337,315286,48.65,2350,2415,2290,3190,1720,2455,2337.88,1.07,0,43079,2791,2622,2496,2327,2201,2560,2265,252,735,500,1710,5,1,50429268,1190,-0.98,0.12,12,0.63,-2420.00,20069.00,4460,20240826,-47.09,1991,20250409,18.53,3255,-27.50,20250502,1991,18.53,20250409,4460,-47.09,20240826,1991,18.53,20250409,0.00,Y,363280,500,252 억,,537872,N,N,9138,N,00,N diff --git a/364950/price/prices-20250501.csv b/364950/price/prices-20250501.csv index 1fb6c0669200..46bc46a9d201 100644 --- a/364950/price/prices-20250501.csv +++ b/364950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161109,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,11940,-360,5,-2.93,10901017450,908810,84.14,12290,12740,11350,15990,8610,12300,11993.93,0.09,0,12200,14206,13252,12776,11822,11346,13015,11585,40,3690,500,8610,10,1,7931139,947,7.71,2.14,12,11.46,1549.00,5579.00,16300,20250429,-26.75,11350,20250509,5.20,16300,-26.75,20250429,11350,5.20,20250509,16300,-26.75,20250429,11350,5.20,20250509,0.05,Y,364950,500,39 억,,6897,N,N,0,N,00,N +20250509,151121,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,11880,-420,5,-3.41,10401417020,866893,80.26,12290,12740,11350,15990,8610,12300,11997.46,0.09,0,10975,14206,13252,12776,11822,11346,13015,11585,40,3690,500,8610,10,1,7931139,942,7.67,2.13,12,10.93,1549.00,5579.00,16300,20250429,-27.12,11350,20250509,4.67,16300,-27.12,20250429,11350,4.67,20250509,16300,-27.12,20250429,11350,4.67,20250509,0.05,Y,364950,500,39 억,,6897,N,N,0,N,00,N +20250509,141116,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,11450,-850,5,-6.91,9298019590,771380,71.42,12290,12740,11350,15990,8610,12300,12052.79,0.09,0,2809,14206,13252,12776,11822,11346,13015,11585,40,3690,500,8610,10,1,7931139,908,7.39,2.05,12,9.73,1549.00,5579.00,16300,20250429,-29.75,11350,20250509,0.88,16300,-29.75,20250429,11350,0.88,20250509,16300,-29.75,20250429,11350,0.88,20250509,0.05,Y,364950,500,39 억,,6897,N,N,0,N,00,N +20250509,131116,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,11650,-650,5,-5.28,8078863090,665300,61.60,12290,12740,11630,15990,8610,12300,12142.48,0.09,0,482,14206,13252,12776,11822,11346,13015,11585,40,3690,500,8610,10,1,7931139,924,7.52,2.09,12,8.39,1549.00,5579.00,16300,20250429,-28.53,11630,20250509,0.17,16300,-28.53,20250429,11630,0.17,20250509,16300,-28.53,20250429,11630,0.17,20250509,0.05,Y,364950,500,39 억,,6897,N,N,0,N,00,N +20250509,121118,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,11680,-620,5,-5.04,7433891520,610087,56.49,12290,12740,11640,15990,8610,12300,12184.41,0.09,0,1244,14206,13252,12776,11822,11346,13015,11585,40,3690,500,8610,10,1,7931139,926,7.54,2.09,12,7.69,1549.00,5579.00,16300,20250429,-28.34,11640,20250509,0.34,16300,-28.34,20250429,11640,0.34,20250509,16300,-28.34,20250429,11640,0.34,20250509,0.05,Y,364950,500,39 억,,6897,N,N,0,N,00,N +20250509,111112,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,11850,-450,5,-3.66,7065601620,578837,53.59,12290,12740,11640,15990,8610,12300,12206.06,0.09,0,1505,14206,13252,12776,11822,11346,13015,11585,40,3690,500,8610,10,1,7931139,940,7.65,2.12,12,7.30,1549.00,5579.00,16300,20250429,-27.30,11640,20250509,1.80,16300,-27.30,20250429,11640,1.80,20250509,16300,-27.30,20250429,11640,1.80,20250509,0.05,Y,364950,500,39 억,,6897,N,N,0,N,00,N +20250509,101118,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,12040,-260,5,-2.11,5570866940,452306,41.88,12290,12740,12000,15990,8610,12300,12316.70,0.09,0,3887,14206,13252,12776,11822,11346,13015,11585,40,3690,500,8610,10,1,7931139,955,7.77,2.16,12,5.70,1549.00,5579.00,16300,20250429,-26.13,12000,20250509,0.33,16300,-26.13,20250429,12000,0.33,20250509,16300,-26.13,20250429,12000,0.33,20250509,0.05,Y,364950,500,39 억,,6897,N,N,0,N,00,N +20250509,091122,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,12490,190,2,1.54,2214679295,178377,16.52,12290,12740,12170,15990,8610,12300,12417.69,0.09,0,4651,14206,13252,12776,11822,11346,13015,11585,40,3690,500,8610,10,1,7931139,991,8.06,2.24,12,2.25,1549.00,5579.00,16300,20250429,-23.37,12170,20250509,2.63,16300,-23.37,20250429,12170,2.63,20250509,16300,-23.37,20250429,12170,2.63,20250509,0.05,Y,364950,500,39 억,,6897,N,N,0,N,00,N 20250508,161101,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,12300,-1080,5,-8.07,13360007490,1025998,137.18,13370,13730,12300,17390,9370,13380,13036.68,0.15,0,-4757,14246,13812,13456,13022,12666,13635,12845,40,4010,500,9360,10,1,7931139,976,7.94,2.20,12,12.94,1549.00,5579.00,16300,20250429,-24.54,12300,20250508,0.00,16300,-24.54,20250429,12300,0.00,20250508,16300,-24.54,20250429,12300,0.00,20250508,0.05,Y,364950,500,39 억,,11672,N,N,704,N,00,N 20250508,151115,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,12520,-860,5,-6.43,12097518865,924009,123.54,13370,13730,12410,17390,9370,13380,13091.89,0.15,0,-3930,14246,13812,13456,13022,12666,13635,12845,40,4010,500,9360,10,1,7931139,993,8.08,2.24,12,11.65,1549.00,5579.00,16300,20250429,-23.19,12410,20250508,0.89,16300,-23.19,20250429,12410,0.89,20250508,16300,-23.19,20250429,12410,0.89,20250508,0.05,Y,364950,500,39 억,,11672,N,N,704,N,00,N 20250508,141111,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,12800,-580,5,-4.33,6797635550,508279,67.96,13370,13730,12670,17390,9370,13380,13373.81,0.15,0,-1820,14246,13812,13456,13022,12666,13635,12845,40,4010,500,9360,10,1,7931139,1015,8.26,2.29,12,6.41,1549.00,5579.00,16300,20250429,-21.47,12670,20250508,1.03,16300,-21.47,20250429,12670,1.03,20250508,16300,-21.47,20250429,12670,1.03,20250508,0.05,Y,364950,500,39 억,,11672,N,N,704,N,00,N diff --git a/365270/price/prices-20250501.csv b/365270/price/prices-20250501.csv index ad1d6df76655..136bc550b6fb 100644 --- a/365270/price/prices-20250501.csv +++ b/365270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6590,-90,5,-1.35,536614295,80724,158.31,6680,6780,6580,8680,4680,6680,6647.52,2.59,0,23297,6933,6806,6713,6586,6493,6760,6540,70,2000,500,4540,10,1,14009155,923,-6.14,3.05,12,0.58,-1074.00,2159.00,19760,20240429,-66.65,4900,20240805,34.49,9100,-27.58,20250221,5830,13.04,20250116,16700,-60.54,20240509,4900,34.49,20240805,0.15,Y,365270,500,70 억,,362502,N,N,5366,N,00,N +20250509,151121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6670,-10,5,-0.15,524106415,78827,154.59,6680,6780,6580,8680,4680,6680,6648.82,2.59,0,24019,6933,6806,6713,6586,6493,6760,6540,70,2000,500,4540,10,1,14009155,934,-6.21,3.09,12,0.56,-1074.00,2159.00,19760,20240429,-66.24,4900,20240805,36.12,9100,-26.70,20250221,5830,14.41,20250116,16700,-60.06,20240509,4900,36.12,20240805,0.15,Y,365270,500,70 억,,362502,N,N,6806,N,00,N +20250509,141117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6670,-10,5,-0.15,331214095,49667,97.41,6680,6780,6580,8680,4680,6680,6668.70,2.59,0,7156,6933,6806,6713,6586,6493,6760,6540,70,2000,500,4540,10,1,14009155,934,-6.21,3.09,12,0.35,-1074.00,2159.00,19760,20240429,-66.24,4900,20240805,36.12,9100,-26.70,20250221,5830,14.41,20250116,16700,-60.06,20240509,4900,36.12,20240805,0.15,Y,365270,500,70 억,,362502,N,N,6806,N,00,N +20250509,131116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6610,-70,5,-1.05,282176375,42267,82.89,6680,6780,6600,8680,4680,6680,6676.04,2.59,0,8730,6933,6806,6713,6586,6493,6760,6540,70,2000,500,4540,10,1,14009155,926,-6.15,3.06,12,0.30,-1074.00,2159.00,19760,20240429,-66.55,4900,20240805,34.90,9100,-27.36,20250221,5830,13.38,20250116,16700,-60.42,20240509,4900,34.90,20240805,0.15,Y,365270,500,70 억,,362502,N,N,6806,N,00,N +20250509,121118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6720,40,2,0.60,216564685,32381,63.50,6680,6780,6620,8680,4680,6680,6688.02,2.59,0,10187,6933,6806,6713,6586,6493,6760,6540,70,2000,500,4540,10,1,14009155,941,-6.26,3.11,12,0.23,-1074.00,2159.00,19760,20240429,-65.99,4900,20240805,37.14,9100,-26.15,20250221,5830,15.27,20250116,16700,-59.76,20240509,4900,37.14,20240805,0.15,Y,365270,500,70 억,,362502,N,N,6806,N,00,N +20250509,111112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6670,-10,5,-0.15,204511775,30577,59.97,6680,6780,6620,8680,4680,6680,6688.42,2.59,0,9583,6933,6806,6713,6586,6493,6760,6540,70,2000,500,4540,10,1,14009155,934,-6.21,3.09,12,0.22,-1074.00,2159.00,19760,20240429,-66.24,4900,20240805,36.12,9100,-26.70,20250221,5830,14.41,20250116,16700,-60.06,20240509,4900,36.12,20240805,0.15,Y,365270,500,70 억,,362502,N,N,6806,N,00,N +20250509,101118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6770,90,2,1.35,151074375,22598,44.32,6680,6780,6620,8680,4680,6680,6685.30,2.59,0,7717,6933,6806,6713,6586,6493,6760,6540,70,2000,500,4540,10,1,14009155,948,-6.30,3.14,12,0.16,-1074.00,2159.00,19760,20240429,-65.74,4900,20240805,38.16,9100,-25.60,20250221,5830,16.12,20250116,16700,-59.46,20240509,4900,38.16,20240805,0.15,Y,365270,500,70 억,,362502,N,N,6806,N,00,N +20250509,091122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6620,-60,5,-0.90,11738825,1765,3.46,6680,6710,6620,8680,4680,6680,6650.89,2.59,0,451,6933,6806,6713,6586,6493,6760,6540,70,2000,500,4540,10,1,14009155,927,-6.16,3.07,12,0.01,-1074.00,2159.00,19760,20240429,-66.50,4900,20240805,35.10,9100,-27.25,20250221,5830,13.55,20250116,16700,-60.36,20240509,4900,35.10,20240805,0.15,Y,365270,500,70 억,,362502,N,N,6806,N,00,N 20250508,161101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,-80,5,-1.18,339349000,50744,116.31,6800,6840,6620,8780,4740,6760,6687.47,2.64,0,-6934,6960,6860,6710,6610,6460,6785,6535,70,2020,500,4590,10,1,14009155,936,-6.22,3.09,12,0.36,-1074.00,2159.00,21100,20240424,-68.34,4900,20240805,36.33,9100,-26.59,20250221,5830,14.58,20250116,16790,-60.21,20240508,4900,36.33,20240805,0.15,Y,365270,500,70 억,,369321,N,N,6806,N,00,N 20250508,151115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,-80,5,-1.18,329194690,49222,112.82,6800,6840,6620,8780,4740,6760,6687.96,2.64,0,-7910,6960,6860,6710,6610,6460,6785,6535,70,2020,500,4590,10,1,14009155,936,-6.22,3.09,12,0.35,-1074.00,2159.00,21100,20240424,-68.34,4900,20240805,36.33,9100,-26.59,20250221,5830,14.58,20250116,16790,-60.21,20240508,4900,36.33,20240805,0.15,Y,365270,500,70 억,,369321,N,N,2716,N,00,N 20250508,141111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6660,-100,5,-1.48,265658980,39701,91.00,6800,6840,6620,8780,4740,6760,6691.49,2.64,0,-8826,6960,6860,6710,6610,6460,6785,6535,70,2020,500,4590,10,1,14009155,933,-6.20,3.08,12,0.28,-1074.00,2159.00,21100,20240424,-68.44,4900,20240805,35.92,9100,-26.81,20250221,5830,14.24,20250116,16790,-60.33,20240508,4900,35.92,20240805,0.15,Y,365270,500,70 억,,369321,N,N,2716,N,00,N diff --git a/365330/price/prices-20250501.csv b/365330/price/prices-20250501.csv index 78aaa5a34df6..9e275af86a3a 100644 --- a/365330/price/prices-20250501.csv +++ b/365330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161109,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5330,-60,5,-1.11,621939090,115853,49.78,5450,5470,5300,7000,3780,5390,5368.35,4.02,0,-27558,5576,5482,5386,5292,5196,5435,5245,153,1610,500,3340,10,1,30610000,1632,26.78,3.26,12,0.38,199.00,1636.00,9810,20241219,-45.67,2125,20240628,150.82,9320,-42.81,20250213,4500,18.44,20250409,9810,-45.67,20241219,2125,150.82,20240628,5.57,Y,365330,500,153 억,,1229582,N,N,6188,N,00,N +20250509,151121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5330,-60,5,-1.11,590955800,110038,47.28,5450,5470,5300,7000,3780,5390,5370.47,4.02,0,-27807,5576,5482,5386,5292,5196,5435,5245,153,1610,500,3340,10,1,30610000,1632,26.78,3.26,12,0.36,199.00,1636.00,9810,20241219,-45.67,2125,20240628,150.82,9320,-42.81,20250213,4500,18.44,20250409,9810,-45.67,20241219,2125,150.82,20240628,5.57,Y,365330,500,153 억,,1229582,N,N,7421,N,00,N +20250509,141117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,-70,5,-1.30,523293330,97335,41.82,5450,5470,5300,7000,3780,5390,5376.21,4.02,0,-29980,5576,5482,5386,5292,5196,5435,5245,153,1610,500,3340,10,1,30610000,1628,26.73,3.25,12,0.32,199.00,1636.00,9810,20241219,-45.77,2125,20240628,150.35,9320,-42.92,20250213,4500,18.22,20250409,9810,-45.77,20241219,2125,150.35,20240628,5.57,Y,365330,500,153 억,,1229582,N,N,7421,N,00,N +20250509,131116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,-70,5,-1.30,453220500,84164,36.16,5450,5470,5320,7000,3780,5390,5384.97,4.02,0,-24677,5576,5482,5386,5292,5196,5435,5245,153,1610,500,3340,10,1,30610000,1628,26.73,3.25,12,0.27,199.00,1636.00,9810,20241219,-45.77,2125,20240628,150.35,9320,-42.92,20250213,4500,18.22,20250409,9810,-45.77,20241219,2125,150.35,20240628,5.57,Y,365330,500,153 억,,1229582,N,N,7421,N,00,N +20250509,121119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5330,-60,5,-1.11,396043270,73441,31.55,5450,5470,5330,7000,3780,5390,5392.67,4.02,0,-20658,5576,5482,5386,5292,5196,5435,5245,153,1610,500,3340,10,1,30610000,1632,26.78,3.26,12,0.24,199.00,1636.00,9810,20241219,-45.67,2125,20240628,150.82,9320,-42.81,20250213,4500,18.44,20250409,9810,-45.67,20241219,2125,150.82,20240628,5.57,Y,365330,500,153 억,,1229582,N,N,7421,N,00,N +20250509,111113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5380,-10,5,-0.19,344374790,63787,27.41,5450,5470,5330,7000,3780,5390,5398.82,4.02,0,-16056,5576,5482,5386,5292,5196,5435,5245,153,1610,500,3340,10,1,30610000,1647,27.04,3.29,12,0.21,199.00,1636.00,9810,20241219,-45.16,2125,20240628,153.18,9320,-42.27,20250213,4500,19.56,20250409,9810,-45.16,20241219,2125,153.18,20240628,5.57,Y,365330,500,153 억,,1229582,N,N,7421,N,00,N +20250509,101118,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5370,-20,5,-0.37,256349080,47355,20.35,5450,5470,5350,7000,3780,5390,5413.35,4.02,0,-6878,5576,5482,5386,5292,5196,5435,5245,153,1610,500,3340,10,1,30610000,1644,26.98,3.28,12,0.15,199.00,1636.00,9810,20241219,-45.26,2125,20240628,152.71,9320,-42.38,20250213,4500,19.33,20250409,9810,-45.26,20241219,2125,152.71,20240628,5.57,Y,365330,500,153 억,,1229582,N,N,7421,N,00,N +20250509,091122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5390,0,3,0.00,71243430,13105,5.63,5450,5470,5390,7000,3780,5390,5436.35,4.02,0,-1743,5576,5482,5386,5292,5196,5435,5245,153,1610,500,3340,10,1,30610000,1650,27.09,3.29,12,0.04,199.00,1636.00,9810,20241219,-45.06,2125,20240628,153.65,9320,-42.17,20250213,4500,19.78,20250409,9810,-45.06,20241219,2125,153.65,20240628,5.57,Y,365330,500,153 억,,1229582,N,N,7421,N,00,N 20250508,161102,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5390,-80,5,-1.46,1253764275,232744,151.94,5470,5480,5290,7110,3830,5470,5386.88,4.24,0,-58066,5636,5552,5396,5312,5156,5595,5355,153,1640,500,3390,10,1,30610000,1650,27.09,3.29,12,0.76,199.00,1636.00,9810,20241219,-45.06,2125,20240628,153.65,9320,-42.17,20250213,4500,19.78,20250409,9810,-45.06,20241219,2125,153.65,20240628,5.51,Y,365330,500,153 억,,1297832,N,N,7421,N,00,N 20250508,151115,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,-70,5,-1.28,1231832735,228676,149.28,5470,5480,5290,7110,3830,5470,5386.80,4.24,0,-57937,5636,5552,5396,5312,5156,5595,5355,153,1640,500,3390,10,1,30610000,1653,27.14,3.30,12,0.75,199.00,1636.00,9810,20241219,-44.95,2125,20240628,154.12,9320,-42.06,20250213,4500,20.00,20250409,9810,-44.95,20241219,2125,154.12,20240628,5.51,Y,365330,500,153 억,,1297832,N,N,1945,N,00,N 20250508,141111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5440,-30,5,-0.55,884810335,164748,107.55,5470,5480,5290,7110,3830,5470,5370.69,4.24,0,-32053,5636,5552,5396,5312,5156,5595,5355,153,1640,500,3390,10,1,30610000,1665,27.34,3.33,12,0.54,199.00,1636.00,9810,20241219,-44.55,2125,20240628,156.00,9320,-41.63,20250213,4500,20.89,20250409,9810,-44.55,20241219,2125,156.00,20240628,5.51,Y,365330,500,153 억,,1297832,N,N,1945,N,00,N diff --git a/365340/price/prices-20250501.csv b/365340/price/prices-20250501.csv index f3e343f4debe..fb813c6617b3 100644 --- a/365340/price/prices-20250501.csv +++ b/365340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161109,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33700,50,2,0.15,518928425,15613,156.98,33650,34000,32900,43700,23600,33650,33236.74,2.44,0,47,34483,34066,33683,33266,32883,34275,33475,61,10050,500,24220,50,1,12176475,4103,-3.71,2.01,12,0.13,-9086.00,16747.00,90000,20240517,-62.56,29450,20250409,14.43,43000,-21.63,20250220,29450,14.43,20250409,90000,-62.56,20240517,29450,14.43,20250409,0.75,Y,365340,500,60 억,,296657,N,N,1850,N,00,N +20250509,151122,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33500,-150,5,-0.45,462176825,13923,139.99,33650,34000,32900,43700,23600,33650,33195.20,2.44,0,1002,34483,34066,33683,33266,32883,34275,33475,61,10050,500,24220,50,1,12176475,4079,-3.69,2.00,12,0.11,-9086.00,16747.00,90000,20240517,-62.78,29450,20250409,13.75,43000,-22.09,20250220,29450,13.75,20250409,90000,-62.78,20240517,29450,13.75,20250409,0.75,Y,365340,500,60 억,,296657,N,N,3923,N,00,N +20250509,141117,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33200,-450,5,-1.34,388591850,11717,117.81,33650,34000,32900,43700,23600,33650,33164.79,2.44,0,1194,34483,34066,33683,33266,32883,34275,33475,61,10050,500,24220,50,1,12176475,4043,-3.65,1.98,12,0.10,-9086.00,16747.00,90000,20240517,-63.11,29450,20250409,12.73,43000,-22.79,20250220,29450,12.73,20250409,90000,-63.11,20240517,29450,12.73,20250409,0.75,Y,365340,500,60 억,,296657,N,N,3923,N,00,N +20250509,131116,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33100,-550,5,-1.63,335325450,10109,101.64,33650,34000,32900,43700,23600,33650,33170.98,2.44,0,885,34483,34066,33683,33266,32883,34275,33475,61,10050,500,24220,50,1,12176475,4030,-3.64,1.98,12,0.08,-9086.00,16747.00,90000,20240517,-63.22,29450,20250409,12.39,43000,-23.02,20250220,29450,12.39,20250409,90000,-63.22,20240517,29450,12.39,20250409,0.75,Y,365340,500,60 억,,296657,N,N,3923,N,00,N +20250509,121119,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33100,-550,5,-1.63,303891050,9158,92.08,33650,34000,32900,43700,23600,33650,33183.12,2.44,0,447,34483,34066,33683,33266,32883,34275,33475,61,10050,500,24220,50,1,12176475,4030,-3.64,1.98,12,0.08,-9086.00,16747.00,90000,20240517,-63.22,29450,20250409,12.39,43000,-23.02,20250220,29450,12.39,20250409,90000,-63.22,20240517,29450,12.39,20250409,0.75,Y,365340,500,60 억,,296657,N,N,3923,N,00,N +20250509,111113,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32950,-700,5,-2.08,243663350,7333,73.73,33650,34000,32950,43700,23600,33650,33228.33,2.44,0,41,34483,34066,33683,33266,32883,34275,33475,61,10050,500,24220,50,1,12176475,4012,-3.63,1.97,12,0.06,-9086.00,16747.00,90000,20240517,-63.39,29450,20250409,11.88,43000,-23.37,20250220,29450,11.88,20250409,90000,-63.39,20240517,29450,11.88,20250409,0.75,Y,365340,500,60 억,,296657,N,N,3923,N,00,N +20250509,101118,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33150,-500,5,-1.49,146368525,4390,44.14,33650,34000,33050,43700,23600,33650,33341.35,2.44,0,-482,34483,34066,33683,33266,32883,34275,33475,61,10050,500,24220,50,1,12176475,4037,-3.65,1.98,12,0.04,-9086.00,16747.00,90000,20240517,-63.17,29450,20250409,12.56,43000,-22.91,20250220,29450,12.56,20250409,90000,-63.17,20240517,29450,12.56,20250409,0.75,Y,365340,500,60 억,,296657,N,N,3923,N,00,N +20250509,091122,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33650,0,3,0.00,21960500,654,6.58,33650,34000,33400,43700,23600,33650,33578.75,2.44,0,-122,34483,34066,33683,33266,32883,34275,33475,61,10050,500,24220,50,1,12176475,4097,-3.70,2.01,12,0.01,-9086.00,16747.00,90000,20240517,-62.61,29450,20250409,14.26,43000,-21.74,20250220,29450,14.26,20250409,90000,-62.61,20240517,29450,14.26,20250409,0.75,Y,365340,500,60 억,,296657,N,N,3923,N,00,N 20250508,161102,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33650,-150,5,-0.44,334790125,9946,93.52,33300,34100,33300,43900,23700,33800,33660.78,2.42,0,2192,35300,34550,33650,32900,32000,34100,32450,61,10100,500,24330,50,1,12176475,4097,-3.70,2.01,12,0.08,-9086.00,16747.00,90000,20240517,-62.61,29450,20250409,14.26,43000,-21.74,20250220,29450,14.26,20250409,90000,-62.61,20240517,29450,14.26,20250409,0.75,Y,365340,500,60 억,,294686,N,N,3923,N,00,N 20250508,151115,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33600,-200,5,-0.59,321570125,9553,89.83,33300,34100,33300,43900,23700,33800,33661.69,2.42,0,2102,35300,34550,33650,32900,32000,34100,32450,61,10100,500,24330,50,1,12176475,4091,-3.70,2.01,12,0.08,-9086.00,16747.00,90000,20240517,-62.67,29450,20250409,14.09,43000,-21.86,20250220,29450,14.09,20250409,90000,-62.67,20240517,29450,14.09,20250409,0.75,Y,365340,500,60 억,,294686,N,N,1124,N,00,N 20250508,141112,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33550,-250,5,-0.74,271576025,8067,75.85,33300,34100,33300,43900,23700,33800,33665.06,2.42,0,1931,35300,34550,33650,32900,32000,34100,32450,61,10100,500,24330,50,1,12176475,4085,-3.69,2.00,12,0.07,-9086.00,16747.00,90000,20240517,-62.72,29450,20250409,13.92,43000,-21.98,20250220,29450,13.92,20250409,90000,-62.72,20240517,29450,13.92,20250409,0.75,Y,365340,500,60 억,,294686,N,N,1124,N,00,N diff --git a/365550/price/prices-20250501.csv b/365550/price/prices-20250501.csv index e4a2c6606c81..2fb40243b944 100644 --- a/365550/price/prices-20250501.csv +++ b/365550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161110,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4845,-5,5,-0.10,517579035,107252,121.56,4850,4880,4800,6300,3395,4850,4825.82,42.51,0,-37605,4890,4870,4830,4810,4770,4880,4820,2131,1450,1000,3680,5,1,213089000,10324,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-9.27,4170,20241217,16.19,5050,-4.06,20250307,4270,13.47,20250102,5340,-9.27,20240920,4170,16.19,20241217,0.00,Y,365550,1000,2130 억,,90584973,N,N,8303,N,00,N +20250509,151122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4845,-5,5,-0.10,484745870,100476,113.88,4850,4880,4800,6300,3395,4850,4824.49,42.51,0,-33351,4890,4870,4830,4810,4770,4880,4820,2131,1450,1000,3680,5,1,213089000,10324,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-9.27,4170,20241217,16.19,5050,-4.06,20250307,4270,13.47,20250102,5340,-9.27,20240920,4170,16.19,20241217,0.00,Y,365550,1000,2130 억,,90584973,N,N,4406,N,00,N +20250509,141117,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4810,-40,5,-0.82,360806402,74832,84.82,4850,4880,4800,6300,3395,4850,4821.55,42.51,0,-22074,4890,4870,4830,4810,4770,4880,4820,2131,1450,1000,3680,5,1,213089000,10250,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-9.93,4170,20241217,15.35,5050,-4.75,20250307,4270,12.65,20250102,5340,-9.93,20240920,4170,15.35,20241217,0.00,Y,365550,1000,2130 억,,90584973,N,N,4406,N,00,N +20250509,131117,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4805,-45,5,-0.93,303760497,62978,71.38,4850,4880,4800,6300,3395,4850,4823.28,42.51,0,-18663,4890,4870,4830,4810,4770,4880,4820,2131,1450,1000,3680,5,1,213089000,10239,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-10.02,4170,20241217,15.23,5050,-4.85,20250307,4270,12.53,20250102,5340,-10.02,20240920,4170,15.23,20241217,0.00,Y,365550,1000,2130 억,,90584973,N,N,4406,N,00,N +20250509,121119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4800,-50,5,-1.03,189997950,39388,44.64,4850,4880,4800,6300,3395,4850,4823.75,42.51,0,-15475,4890,4870,4830,4810,4770,4880,4820,2131,1450,1000,3680,5,1,213089000,10228,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-10.11,4170,20241217,15.11,5050,-4.95,20250307,4270,12.41,20250102,5340,-10.11,20240920,4170,15.11,20241217,0.00,Y,365550,1000,2130 억,,90584973,N,N,4406,N,00,N +20250509,111113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4820,-30,5,-0.62,137258605,28433,32.23,4850,4880,4800,6300,3395,4850,4827.44,42.51,0,-13139,4890,4870,4830,4810,4770,4880,4820,2131,1450,1000,3680,5,1,213089000,10271,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-9.74,4170,20241217,15.59,5050,-4.55,20250307,4270,12.88,20250102,5340,-9.74,20240920,4170,15.59,20241217,0.00,Y,365550,1000,2130 억,,90584973,N,N,4406,N,00,N +20250509,101119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4825,-25,5,-0.52,51554535,10647,12.07,4850,4880,4810,6300,3395,4850,4842.17,42.51,0,-5738,4890,4870,4830,4810,4770,4880,4820,2131,1450,1000,3680,5,1,213089000,10282,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-9.64,4170,20241217,15.71,5050,-4.46,20250307,4270,13.00,20250102,5340,-9.64,20240920,4170,15.71,20241217,0.00,Y,365550,1000,2130 억,,90584973,N,N,4406,N,00,N +20250509,091123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4860,10,2,0.21,9788015,2015,2.28,4850,4880,4850,6300,3395,4850,4857.58,42.51,0,-1252,4890,4870,4830,4810,4770,4880,4820,2131,1450,1000,3680,5,1,213089000,10356,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-8.99,4170,20241217,16.55,5050,-3.76,20250307,4270,13.82,20250102,5340,-8.99,20240920,4170,16.55,20241217,0.00,Y,365550,1000,2130 억,,90584973,N,N,4406,N,00,N 20250508,161102,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4850,60,2,1.25,426126735,88227,60.16,4825,4850,4790,6220,3355,4790,4829.89,42.51,0,-3299,4936,4862,4816,4742,4696,4840,4720,2131,1430,1000,3640,5,1,213089000,10335,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-9.18,4170,20241217,16.31,5050,-3.96,20250307,4270,13.58,20250102,5340,-9.18,20240920,4170,16.31,20241217,0.00,Y,365550,1000,2130 억,,90583432,N,N,4406,N,00,N 20250508,151116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4835,45,2,0.94,385361515,79812,54.42,4825,4850,4790,6220,3355,4790,4828.37,42.51,0,-2920,4936,4862,4816,4742,4696,4840,4720,2131,1430,1000,3640,5,1,213089000,10303,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-9.46,4170,20241217,15.95,5050,-4.26,20250307,4270,13.23,20250102,5340,-9.46,20240920,4170,15.95,20241217,0.00,Y,365550,1000,2130 억,,90583432,N,N,26071,N,00,N 20250508,141112,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4820,30,2,0.63,278044820,57601,39.28,4825,4850,4790,6220,3355,4790,4827.08,42.51,0,-3881,4936,4862,4816,4742,4696,4840,4720,2131,1430,1000,3640,5,1,213089000,10271,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-9.74,4170,20241217,15.59,5050,-4.55,20250307,4270,12.88,20250102,5340,-9.74,20240920,4170,15.59,20241217,0.00,Y,365550,1000,2130 억,,90583432,N,N,26071,N,00,N diff --git a/365590/price/prices-20250501.csv b/365590/price/prices-20250501.csv index 8edc10833072..f3f84f87d052 100644 --- a/365590/price/prices-20250501.csv +++ b/365590/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,4,2,0.59,84980349,124812,101.78,674,692,673,884,476,680,680.87,4.94,0,-27283,696,687,681,672,666,685,670,154,204,100,460,1,1,154081269,1054,-10.52,12.44,12,0.08,-65.00,55.00,1418,20240425,-51.76,546,20241210,25.27,763,-10.35,20250120,551,24.14,20250217,1369,-50.04,20240509,546,25.27,20241210,0.21,Y,365590,100,154 억,,7604621,N,N,6186,N,00,N +20250509,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,2,2,0.29,83152711,122140,99.60,674,692,673,884,476,680,680.80,4.94,0,-27947,696,687,681,672,666,685,670,154,204,100,460,1,1,154081269,1051,-10.49,12.40,12,0.08,-65.00,55.00,1418,20240425,-51.90,546,20241210,24.91,763,-10.62,20250120,551,23.77,20250217,1369,-50.18,20240509,546,24.91,20241210,0.21,Y,365590,100,154 억,,7604621,N,N,8551,N,00,N +20250509,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,0,3,0.00,75900169,111481,90.91,674,692,673,884,476,680,680.84,4.94,0,-25285,696,687,681,672,666,685,670,154,204,100,460,1,1,154081269,1048,-10.46,12.36,12,0.07,-65.00,55.00,1418,20240425,-52.05,546,20241210,24.54,763,-10.88,20250120,551,23.41,20250217,1369,-50.33,20240509,546,24.54,20241210,0.21,Y,365590,100,154 억,,7604621,N,N,8551,N,00,N +20250509,131117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,1,2,0.15,69744070,102440,83.54,674,692,673,884,476,680,680.83,4.94,0,-26455,696,687,681,672,666,685,670,154,204,100,460,1,1,154081269,1049,-10.48,12.38,12,0.07,-65.00,55.00,1418,20240425,-51.97,546,20241210,24.73,763,-10.75,20250120,551,23.59,20250217,1369,-50.26,20240509,546,24.73,20241210,0.21,Y,365590,100,154 억,,7604621,N,N,8551,N,00,N +20250509,121119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,2,2,0.29,60666344,89113,72.67,674,692,673,884,476,680,680.78,4.94,0,-24968,696,687,681,672,666,685,670,154,204,100,460,1,1,154081269,1051,-10.49,12.40,12,0.06,-65.00,55.00,1418,20240425,-51.90,546,20241210,24.91,763,-10.62,20250120,551,23.77,20250217,1369,-50.18,20240509,546,24.91,20241210,0.21,Y,365590,100,154 억,,7604621,N,N,8551,N,00,N +20250509,111114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,678,-2,5,-0.29,50259030,73820,60.20,674,692,673,884,476,680,680.83,4.94,0,-22069,696,687,681,672,666,685,670,154,204,100,460,1,1,154081269,1045,-10.43,12.33,12,0.05,-65.00,55.00,1418,20240425,-52.19,546,20241210,24.18,763,-11.14,20250120,551,23.05,20250217,1369,-50.47,20240509,546,24.18,20241210,0.21,Y,365590,100,154 억,,7604621,N,N,8551,N,00,N +20250509,101119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,7,2,1.03,35339349,51919,42.34,674,692,673,884,476,680,680.66,4.94,0,-13300,696,687,681,672,666,685,670,154,204,100,460,1,1,154081269,1059,-10.57,12.49,12,0.03,-65.00,55.00,1418,20240425,-51.55,546,20241210,25.82,763,-9.96,20250120,551,24.68,20250217,1369,-49.82,20240509,546,25.82,20241210,0.21,Y,365590,100,154 억,,7604621,N,N,8551,N,00,N +20250509,091123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,2,2,0.29,12581055,18482,15.07,674,686,674,884,476,680,680.72,4.94,0,-12297,696,687,681,672,666,685,670,154,204,100,460,1,1,154081269,1051,-10.49,12.40,12,0.01,-65.00,55.00,1418,20240425,-51.90,546,20241210,24.91,763,-10.62,20250120,551,23.77,20250217,1369,-50.18,20240509,546,24.91,20241210,0.21,Y,365590,100,154 억,,7604621,N,N,8551,N,00,N 20250508,161102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,-5,5,-0.73,83661837,122631,60.49,684,690,675,890,480,685,682.22,4.93,0,10472,718,701,686,669,654,710,678,154,205,100,460,1,1,154081269,1048,-10.46,12.36,12,0.08,-65.00,55.00,1420,20240424,-52.11,546,20241210,24.54,763,-10.88,20250120,551,23.41,20250217,1390,-51.08,20240508,546,24.54,20241210,0.21,Y,365590,100,154 억,,7589473,N,N,8551,N,00,N 20250508,151116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,676,-9,5,-1.31,81414016,119321,58.85,684,690,675,890,480,685,682.31,4.93,0,8820,718,701,686,669,654,710,678,154,205,100,460,1,1,154081269,1042,-10.40,12.29,12,0.08,-65.00,55.00,1420,20240424,-52.39,546,20241210,23.81,763,-11.40,20250120,551,22.69,20250217,1390,-51.37,20240508,546,23.81,20241210,0.21,Y,365590,100,154 억,,7589473,N,N,0,N,00,N 20250508,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,-5,5,-0.73,71064155,104029,51.31,684,690,678,890,480,685,683.12,4.93,0,9071,718,701,686,669,654,710,678,154,205,100,460,1,1,154081269,1048,-10.46,12.36,12,0.07,-65.00,55.00,1420,20240424,-52.11,546,20241210,24.54,763,-10.88,20250120,551,23.41,20250217,1390,-51.08,20240508,546,24.54,20241210,0.21,Y,365590,100,154 억,,7589473,N,N,0,N,00,N diff --git a/365900/price/prices-20250501.csv b/365900/price/prices-20250501.csv index 003452db7aea..9d8803c9045d 100644 --- a/365900/price/prices-20250501.csv +++ b/365900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3460,-90,5,-2.54,11443000,3263,195.86,3555,3560,3460,4615,2485,3550,3506.90,0.54,0,36,3663,3606,3568,3511,3473,3587,3492,37,1065,500,2200,5,1,7310300,253,-4.31,0.74,12,0.04,-803.00,4655.00,5490,20240719,-36.98,2605,20241210,32.82,4210,-17.81,20250313,2610,32.57,20250115,5490,-36.98,20240719,2605,32.82,20241210,0.00,Y,365900,500,36 억,,39700,N,N,0,N,00,N +20250509,151122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3535,-15,5,-0.42,10356560,2949,177.01,3555,3560,3475,4615,2485,3550,3511.89,0.54,0,36,3663,3606,3568,3511,3473,3587,3492,37,1065,500,2200,5,1,7310300,258,-4.40,0.76,12,0.04,-803.00,4655.00,5490,20240719,-35.61,2605,20241210,35.70,4210,-16.03,20250313,2610,35.44,20250115,5490,-35.61,20240719,2605,35.70,20241210,0.00,Y,365900,500,36 억,,39700,N,N,0,N,00,N +20250509,141118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3540,-10,5,-0.28,8212735,2337,140.28,3555,3560,3475,4615,2485,3550,3514.22,0.54,0,129,3663,3606,3568,3511,3473,3587,3492,37,1065,500,2200,5,1,7310300,259,-4.41,0.76,12,0.03,-803.00,4655.00,5490,20240719,-35.52,2605,20241210,35.89,4210,-15.91,20250313,2610,35.63,20250115,5490,-35.52,20240719,2605,35.89,20241210,0.00,Y,365900,500,36 억,,39700,N,N,0,N,00,N +20250509,131117,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3510,-40,5,-1.13,7941010,2260,135.65,3555,3560,3475,4615,2485,3550,3513.72,0.54,0,136,3663,3606,3568,3511,3473,3587,3492,37,1065,500,2200,5,1,7310300,257,-4.37,0.75,12,0.03,-803.00,4655.00,5490,20240719,-36.07,2605,20241210,34.74,4210,-16.63,20250313,2610,34.48,20250115,5490,-36.07,20240719,2605,34.74,20241210,0.00,Y,365900,500,36 억,,39700,N,N,0,N,00,N +20250509,121120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3500,-50,5,-1.41,3871090,1094,65.67,3555,3560,3500,4615,2485,3550,3538.47,0.54,0,21,3663,3606,3568,3511,3473,3587,3492,37,1065,500,2200,5,1,7310300,256,-4.36,0.75,12,0.01,-803.00,4655.00,5490,20240719,-36.25,2605,20241210,34.36,4210,-16.86,20250313,2610,34.10,20250115,5490,-36.25,20240719,2605,34.36,20241210,0.00,Y,365900,500,36 억,,39700,N,N,0,N,00,N +20250509,111114,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3540,-10,5,-0.28,2696430,759,45.56,3555,3560,3530,4615,2485,3550,3552.61,0.54,0,21,3663,3606,3568,3511,3473,3587,3492,37,1065,500,2200,5,1,7310300,259,-4.41,0.76,12,0.01,-803.00,4655.00,5490,20240719,-35.52,2605,20241210,35.89,4210,-15.91,20250313,2610,35.63,20250115,5490,-35.52,20240719,2605,35.89,20241210,0.00,Y,365900,500,36 억,,39700,N,N,0,N,00,N +20250509,101119,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3540,-10,5,-0.28,2685810,756,45.38,3555,3560,3530,4615,2485,3550,3552.66,0.54,0,21,3663,3606,3568,3511,3473,3587,3492,37,1065,500,2200,5,1,7310300,259,-4.41,0.76,12,0.01,-803.00,4655.00,5490,20240719,-35.52,2605,20241210,35.89,4210,-15.91,20250313,2610,35.63,20250115,5490,-35.52,20240719,2605,35.89,20241210,0.00,Y,365900,500,36 억,,39700,N,N,0,N,00,N +20250509,091123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3560,10,2,0.28,2208680,621,37.27,3555,3560,3555,4615,2485,3550,3556.65,0.54,0,0,3663,3606,3568,3511,3473,3587,3492,37,1065,500,2200,5,1,7310300,260,-4.43,0.76,12,0.01,-803.00,4655.00,5490,20240719,-35.15,2605,20241210,36.66,4210,-15.44,20250313,2610,36.40,20250115,5490,-35.15,20240719,2605,36.66,20241210,0.00,Y,365900,500,36 억,,39700,N,N,0,N,00,N 20250508,161103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3550,-5,5,-0.14,5937540,1666,53.43,3555,3625,3530,4620,2490,3555,3563.95,0.56,0,-74,3968,3761,3633,3426,3298,3697,3362,37,1065,500,2200,5,1,7310300,260,-4.42,0.76,12,0.02,-803.00,4655.00,5490,20240719,-35.34,2605,20241210,36.28,4210,-15.68,20250313,2610,36.02,20250115,5490,-35.34,20240719,2605,36.28,20241210,0.00,Y,365900,500,36 억,,40805,N,N,0,N,00,N 20250508,151116,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3555,0,3,0.00,4789540,1343,43.07,3555,3625,3530,4620,2490,3555,3566.30,0.56,0,-57,3968,3761,3633,3426,3298,3697,3362,37,1065,500,2200,5,1,7310300,260,-4.43,0.76,12,0.02,-803.00,4655.00,5490,20240719,-35.25,2605,20241210,36.47,4210,-15.56,20250313,2610,36.21,20250115,5490,-35.25,20240719,2605,36.47,20241210,0.00,Y,365900,500,36 억,,40805,N,N,0,N,00,N 20250508,141112,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3565,10,2,0.28,4028770,1129,36.21,3555,3625,3530,4620,2490,3555,3568.44,0.56,0,-57,3968,3761,3633,3426,3298,3697,3362,37,1065,500,2200,5,1,7310300,261,-4.44,0.77,12,0.02,-803.00,4655.00,5490,20240719,-35.06,2605,20241210,36.85,4210,-15.32,20250313,2610,36.59,20250115,5490,-35.06,20240719,2605,36.85,20241210,0.00,Y,365900,500,36 억,,40805,N,N,0,N,00,N diff --git a/366030/price/prices-20250501.csv b/366030/price/prices-20250501.csv index 5ca090471add..5bfea30fd4f2 100644 --- a/366030/price/prices-20250501.csv +++ b/366030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161110,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4250,-90,5,-2.07,156394792,36490,88.41,4440,4440,4245,5640,3040,4340,4285.97,2.62,0,-13161,4420,4380,4310,4270,4200,4400,4290,23,1300,100,2860,5,1,22653850,963,12.25,1.24,12,0.16,347.00,3415.00,7870,20240527,-46.00,3175,20241209,33.86,5640,-24.65,20250116,3610,17.73,20250102,7870,-46.00,20240527,3175,33.86,20241209,3.83,Y,366030,100,22 억,,592501,N,N,1376,N,00,N +20250509,151123,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4250,-90,5,-2.07,150957677,35210,85.31,4440,4440,4245,5640,3040,4340,4287.35,2.62,0,-13026,4420,4380,4310,4270,4200,4400,4290,23,1300,100,2860,5,1,22653850,963,12.25,1.24,12,0.16,347.00,3415.00,7870,20240527,-46.00,3175,20241209,33.86,5640,-24.65,20250116,3610,17.73,20250102,7870,-46.00,20240527,3175,33.86,20241209,3.83,Y,366030,100,22 억,,592501,N,N,3774,N,00,N +20250509,141118,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4255,-85,5,-1.96,129362937,30129,73.00,4440,4440,4250,5640,3040,4340,4293.64,2.62,0,-14292,4420,4380,4310,4270,4200,4400,4290,23,1300,100,2860,5,1,22653850,964,12.26,1.25,12,0.13,347.00,3415.00,7870,20240527,-45.93,3175,20241209,34.02,5640,-24.56,20250116,3610,17.87,20250102,7870,-45.93,20240527,3175,34.02,20241209,3.83,Y,366030,100,22 억,,592501,N,N,3774,N,00,N +20250509,131118,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4260,-80,5,-1.84,115178057,26797,64.93,4440,4440,4255,5640,3040,4340,4298.17,2.62,0,-12969,4420,4380,4310,4270,4200,4400,4290,23,1300,100,2860,5,1,22653850,965,12.28,1.25,12,0.12,347.00,3415.00,7870,20240527,-45.87,3175,20241209,34.17,5640,-24.47,20250116,3610,18.01,20250102,7870,-45.87,20240527,3175,34.17,20241209,3.83,Y,366030,100,22 억,,592501,N,N,3774,N,00,N +20250509,121120,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4285,-55,5,-1.27,101410260,23568,57.10,4440,4440,4265,5640,3040,4340,4302.88,2.62,0,-11470,4420,4380,4310,4270,4200,4400,4290,23,1300,100,2860,5,1,22653850,971,12.35,1.25,12,0.10,347.00,3415.00,7870,20240527,-45.55,3175,20241209,34.96,5640,-24.02,20250116,3610,18.70,20250102,7870,-45.55,20240527,3175,34.96,20241209,3.83,Y,366030,100,22 억,,592501,N,N,3774,N,00,N +20250509,111114,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4270,-70,5,-1.61,87013755,20200,48.94,4440,4440,4265,5640,3040,4340,4307.61,2.62,0,-11971,4420,4380,4310,4270,4200,4400,4290,23,1300,100,2860,5,1,22653850,967,12.31,1.25,12,0.09,347.00,3415.00,7870,20240527,-45.74,3175,20241209,34.49,5640,-24.29,20250116,3610,18.28,20250102,7870,-45.74,20240527,3175,34.49,20241209,3.83,Y,366030,100,22 억,,592501,N,N,3774,N,00,N +20250509,101119,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4275,-65,5,-1.50,62815355,14538,35.22,4440,4440,4270,5640,3040,4340,4320.77,2.62,0,-8275,4420,4380,4310,4270,4200,4400,4290,23,1300,100,2860,5,1,22653850,968,12.32,1.25,12,0.06,347.00,3415.00,7870,20240527,-45.68,3175,20241209,34.65,5640,-24.20,20250116,3610,18.42,20250102,7870,-45.68,20240527,3175,34.65,20241209,3.83,Y,366030,100,22 억,,592501,N,N,3774,N,00,N +20250509,091123,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4325,-15,5,-0.35,24082325,5506,13.34,4440,4440,4285,5640,3040,4340,4373.83,2.62,0,-1462,4420,4380,4310,4270,4200,4400,4290,23,1300,100,2860,5,1,22653850,980,12.46,1.27,12,0.02,347.00,3415.00,7870,20240527,-45.04,3175,20241209,36.22,5640,-23.32,20250116,3610,19.81,20250102,7870,-45.04,20240527,3175,36.22,20241209,3.83,Y,366030,100,22 억,,592501,N,N,3774,N,00,N 20250508,161103,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4340,75,2,1.76,177713170,41250,203.32,4240,4350,4240,5540,2990,4265,4308.20,2.56,0,13563,4325,4295,4265,4235,4205,4310,4250,23,1275,100,2810,5,1,22653850,983,12.51,1.27,12,0.18,347.00,3415.00,7870,20240527,-44.85,3175,20241209,36.69,5640,-23.05,20250116,3610,20.22,20250102,7870,-44.85,20240527,3175,36.69,20241209,3.79,Y,366030,100,22 억,,580385,N,N,3774,N,00,N 20250508,151117,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4305,40,2,0.94,155492050,36119,178.03,4240,4350,4240,5540,2990,4265,4304.99,2.56,0,10241,4325,4295,4265,4235,4205,4310,4250,23,1275,100,2810,5,1,22653850,975,12.41,1.26,12,0.16,347.00,3415.00,7870,20240527,-45.30,3175,20241209,35.59,5640,-23.67,20250116,3610,19.25,20250102,7870,-45.30,20240527,3175,35.59,20241209,3.79,Y,366030,100,22 억,,580385,N,N,0,N,00,N 20250508,141113,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4315,50,2,1.17,123844060,28781,141.86,4240,4350,4240,5540,2990,4265,4302.98,2.56,0,11587,4325,4295,4265,4235,4205,4310,4250,23,1275,100,2810,5,1,22653850,978,12.44,1.26,12,0.13,347.00,3415.00,7870,20240527,-45.17,3175,20241209,35.91,5640,-23.49,20250116,3610,19.53,20250102,7870,-45.17,20240527,3175,35.91,20241209,3.79,Y,366030,100,22 억,,580385,N,N,0,N,00,N diff --git a/367000/price/prices-20250501.csv b/367000/price/prices-20250501.csv index 0b6d7fe25877..a3ad831d21fb 100644 --- a/367000/price/prices-20250501.csv +++ b/367000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,-70,5,-1.59,35498741,8120,111.92,4405,4490,4315,5720,3080,4400,4371.77,0.69,0,-1248,4476,4437,4371,4332,4266,4457,4352,42,1320,500,2720,5,1,8388207,363,-6.43,0.91,12,0.10,-673.00,4754.00,8060,20240523,-46.28,3540,20241209,22.32,5100,-15.10,20250411,3910,10.74,20250407,8060,-46.28,20240523,3540,22.32,20241209,0.99,Y,367000,500,41 억,,57837,N,N,0,N,00,N +20250509,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,-75,5,-1.70,33688746,7702,106.16,4405,4490,4315,5720,3080,4400,4374.03,0.69,0,-1113,4476,4437,4371,4332,4266,4457,4352,42,1320,500,2720,5,1,8388207,363,-6.43,0.91,12,0.09,-673.00,4754.00,8060,20240523,-46.34,3540,20241209,22.18,5100,-15.20,20250411,3910,10.61,20250407,8060,-46.34,20240523,3540,22.18,20241209,0.99,Y,367000,500,41 억,,57837,N,N,0,N,00,N +20250509,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,-5,5,-0.11,23470166,5344,73.66,4405,4490,4340,5720,3080,4400,4391.87,0.69,0,-985,4476,4437,4371,4332,4266,4457,4352,42,1320,500,2720,5,1,8388207,369,-6.53,0.92,12,0.06,-673.00,4754.00,8060,20240523,-45.47,3540,20241209,24.15,5100,-13.82,20250411,3910,12.40,20250407,8060,-45.47,20240523,3540,24.15,20241209,0.99,Y,367000,500,41 억,,57837,N,N,0,N,00,N +20250509,131118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,0,3,0.00,22462581,5115,70.50,4405,4490,4340,5720,3080,4400,4391.51,0.69,0,-942,4476,4437,4371,4332,4266,4457,4352,42,1320,500,2720,5,1,8388207,369,-6.54,0.93,12,0.06,-673.00,4754.00,8060,20240523,-45.41,3540,20241209,24.29,5100,-13.73,20250411,3910,12.53,20250407,8060,-45.41,20240523,3540,24.29,20241209,0.99,Y,367000,500,41 억,,57837,N,N,0,N,00,N +20250509,121120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4375,-25,5,-0.57,13137486,2995,41.28,4405,4490,4340,5720,3080,4400,4386.47,0.69,0,-864,4476,4437,4371,4332,4266,4457,4352,42,1320,500,2720,5,1,8388207,367,-6.50,0.92,12,0.04,-673.00,4754.00,8060,20240523,-45.72,3540,20241209,23.59,5100,-14.22,20250411,3910,11.89,20250407,8060,-45.72,20240523,3540,23.59,20241209,0.99,Y,367000,500,41 억,,57837,N,N,0,N,00,N +20250509,111114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,0,3,0.00,9625126,2190,30.19,4405,4490,4367,5720,3080,4400,4395.03,0.69,0,-860,4476,4437,4371,4332,4266,4457,4352,42,1320,500,2720,5,1,8388207,369,-6.54,0.93,12,0.03,-673.00,4754.00,8060,20240523,-45.41,3540,20241209,24.29,5100,-13.73,20250411,3910,12.53,20250407,8060,-45.41,20240523,3540,24.29,20241209,0.99,Y,367000,500,41 억,,57837,N,N,0,N,00,N +20250509,101120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4375,-25,5,-0.57,3493101,789,10.88,4405,4490,4367,5720,3080,4400,4427.25,0.69,0,-236,4476,4437,4371,4332,4266,4457,4352,42,1320,500,2720,5,1,8388207,367,-6.50,0.92,12,0.01,-673.00,4754.00,8060,20240523,-45.72,3540,20241209,23.59,5100,-14.22,20250411,3910,11.89,20250407,8060,-45.72,20240523,3540,23.59,20241209,0.99,Y,367000,500,41 억,,57837,N,N,0,N,00,N +20250509,091124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,70,2,1.59,1587785,354,4.88,4405,4490,4405,5720,3080,4400,4485.27,0.69,0,-178,4476,4437,4371,4332,4266,4457,4352,42,1320,500,2720,5,1,8388207,375,-6.64,0.94,12,0.00,-673.00,4754.00,8060,20240523,-44.54,3540,20241209,26.27,5100,-12.35,20250411,3910,14.32,20250407,8060,-44.54,20240523,3540,26.27,20241209,0.99,Y,367000,500,41 억,,57837,N,N,0,N,00,N 20250508,161103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,55,2,1.27,31666470,7255,84.64,4305,4410,4305,5640,3045,4345,4364.56,0.70,0,-146,4471,4407,4341,4277,4211,4440,4310,42,1295,500,2690,5,1,8388207,369,-6.54,0.93,12,0.09,-673.00,4754.00,8060,20240523,-45.41,3540,20241209,24.29,5100,-13.73,20250411,3910,12.53,20250407,8060,-45.41,20240523,3540,24.29,20241209,0.97,Y,367000,500,41 억,,58842,N,N,0,N,00,N 20250508,151117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,45,2,1.04,27344770,6268,73.12,4305,4410,4305,5640,3045,4345,4362.60,0.70,0,-45,4471,4407,4341,4277,4211,4440,4310,42,1295,500,2690,5,1,8388207,368,-6.52,0.92,12,0.07,-673.00,4754.00,8060,20240523,-45.53,3540,20241209,24.01,5100,-13.92,20250411,3910,12.28,20250407,8060,-45.53,20240523,3540,24.01,20241209,0.97,Y,367000,500,41 억,,58842,N,N,0,N,00,N 20250508,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,55,2,1.27,26277830,6025,70.29,4305,4410,4305,5640,3045,4345,4361.47,0.70,0,80,4471,4407,4341,4277,4211,4440,4310,42,1295,500,2690,5,1,8388207,369,-6.54,0.93,12,0.07,-673.00,4754.00,8060,20240523,-45.41,3540,20241209,24.29,5100,-13.73,20250411,3910,12.53,20250407,8060,-45.41,20240523,3540,24.29,20241209,0.97,Y,367000,500,41 억,,58842,N,N,0,N,00,N diff --git a/368030/price/prices-20250501.csv b/368030/price/prices-20250501.csv index cea53369a21f..2cd33e0003a4 100644 --- a/368030/price/prices-20250501.csv +++ b/368030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161111,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250509,151123,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250509,141119,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250509,131118,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250509,121120,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250509,111115,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250509,101120,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250509,091124,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N 20250508,161103,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N 20250508,151117,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N 20250508,141113,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N diff --git a/368600/price/prices-20250501.csv b/368600/price/prices-20250501.csv index 87a0b884311f..dc72adc2c2db 100644 --- a/368600/price/prices-20250501.csv +++ b/368600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-100,5,-3.41,277611706,96610,289.70,2915,2950,2810,3815,2055,2935,2873.53,1.30,0,-6767,3085,3010,2965,2890,2845,3047,2927,88,880,500,1990,5,1,17538346,497,-3.87,1.08,12,0.55,-732.00,2621.00,6900,20240514,-58.91,2300,20241209,23.26,4225,-32.90,20250325,2565,10.53,20250409,6900,-58.91,20240514,2300,23.26,20241209,0.55,Y,368600,500,87 억,,227284,N,N,2370,N,00,N +20250509,151123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-115,5,-3.92,270841841,94222,282.54,2915,2950,2810,3815,2055,2935,2874.51,1.30,0,-5908,3085,3010,2965,2890,2845,3047,2927,88,880,500,1990,5,1,17538346,495,-3.85,1.08,12,0.54,-732.00,2621.00,6900,20240514,-59.13,2300,20241209,22.61,4225,-33.25,20250325,2565,9.94,20250409,6900,-59.13,20240514,2300,22.61,20241209,0.55,Y,368600,500,87 억,,227284,N,N,2370,N,00,N +20250509,141119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-90,5,-3.07,212807320,73726,221.08,2915,2950,2830,3815,2055,2935,2886.46,1.30,0,-11562,3085,3010,2965,2890,2845,3047,2927,88,880,500,1990,5,1,17538346,499,-3.89,1.09,12,0.42,-732.00,2621.00,6900,20240514,-58.77,2300,20241209,23.70,4225,-32.66,20250325,2565,10.92,20250409,6900,-58.77,20240514,2300,23.70,20241209,0.55,Y,368600,500,87 억,,227284,N,N,2370,N,00,N +20250509,131118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-65,5,-2.21,159426460,54969,164.83,2915,2950,2870,3815,2055,2935,2900.30,1.30,0,-9435,3085,3010,2965,2890,2845,3047,2927,88,880,500,1990,5,1,17538346,503,-3.92,1.10,12,0.31,-732.00,2621.00,6900,20240514,-58.41,2300,20241209,24.78,4225,-32.07,20250325,2565,11.89,20250409,6900,-58.41,20240514,2300,24.78,20241209,0.55,Y,368600,500,87 억,,227284,N,N,2370,N,00,N +20250509,121121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-50,5,-1.70,100443400,34549,103.60,2915,2950,2885,3815,2055,2935,2907.27,1.30,0,-6426,3085,3010,2965,2890,2845,3047,2927,88,880,500,1990,5,1,17538346,506,-3.94,1.10,12,0.20,-732.00,2621.00,6900,20240514,-58.19,2300,20241209,25.43,4225,-31.72,20250325,2565,12.48,20250409,6900,-58.19,20240514,2300,25.43,20241209,0.55,Y,368600,500,87 억,,227284,N,N,2370,N,00,N +20250509,111115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-20,5,-0.68,48783395,16734,50.18,2915,2950,2900,3815,2055,2935,2915.23,1.30,0,-4301,3085,3010,2965,2890,2845,3047,2927,88,880,500,1990,5,1,17538346,511,-3.98,1.11,12,0.10,-732.00,2621.00,6900,20240514,-57.75,2300,20241209,26.74,4225,-31.01,20250325,2565,13.65,20250409,6900,-57.75,20240514,2300,26.74,20241209,0.55,Y,368600,500,87 억,,227284,N,N,2370,N,00,N +20250509,101120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,0,3,0.00,21580890,7393,22.17,2915,2950,2900,3815,2055,2935,2919.10,1.30,0,-4246,3085,3010,2965,2890,2845,3047,2927,88,880,500,1990,5,1,17538346,515,-4.01,1.12,12,0.04,-732.00,2621.00,6900,20240514,-57.46,2300,20241209,27.61,4225,-30.53,20250325,2565,14.42,20250409,6900,-57.46,20240514,2300,27.61,20241209,0.55,Y,368600,500,87 억,,227284,N,N,2370,N,00,N +20250509,091124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,15,2,0.51,10949705,3749,11.24,2915,2950,2900,3815,2055,2935,2920.70,1.30,0,-3000,3085,3010,2965,2890,2845,3047,2927,88,880,500,1990,5,1,17538346,517,-4.03,1.13,12,0.02,-732.00,2621.00,6900,20240514,-57.25,2300,20241209,28.26,4225,-30.18,20250325,2565,15.01,20250409,6900,-57.25,20240514,2300,28.26,20241209,0.55,Y,368600,500,87 억,,227284,N,N,2370,N,00,N 20250508,161104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-15,5,-0.51,98338702,33344,33.41,2925,3040,2920,3835,2065,2950,2949.22,1.36,0,-9473,3080,3015,2955,2890,2830,3047,2922,88,885,500,2000,5,1,17538346,515,-4.01,1.12,12,0.19,-732.00,2621.00,6900,20240514,-57.46,2300,20241209,27.61,4225,-30.53,20250325,2565,14.42,20250409,6900,-57.46,20240514,2300,27.61,20241209,0.59,Y,368600,500,87 억,,238412,N,N,2370,N,00,N 20250508,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-30,5,-1.02,95661092,32429,32.49,2925,3040,2920,3835,2065,2950,2949.86,1.36,0,-8723,3080,3015,2955,2890,2830,3047,2922,88,885,500,2000,5,1,17538346,512,-3.99,1.11,12,0.18,-732.00,2621.00,6900,20240514,-57.68,2300,20241209,26.96,4225,-30.89,20250325,2565,13.84,20250409,6900,-57.68,20240514,2300,26.96,20241209,0.59,Y,368600,500,87 억,,238412,N,N,2782,N,00,N 20250508,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-20,5,-0.68,77517162,26230,26.28,2925,3040,2925,3835,2065,2950,2955.29,1.36,0,-7520,3080,3015,2955,2890,2830,3047,2922,88,885,500,2000,5,1,17538346,514,-4.00,1.12,12,0.15,-732.00,2621.00,6900,20240514,-57.54,2300,20241209,27.39,4225,-30.65,20250325,2565,14.23,20250409,6900,-57.54,20240514,2300,27.39,20241209,0.59,Y,368600,500,87 억,,238412,N,N,2782,N,00,N diff --git a/368770/price/prices-20250501.csv b/368770/price/prices-20250501.csv index 263bf858e883..9096fe60b844 100644 --- a/368770/price/prices-20250501.csv +++ b/368770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7320,-20,5,-0.27,2007888750,274116,87.67,7420,7500,7140,9540,5140,7340,7324.96,1.86,0,-8692,7666,7502,7336,7172,7006,7585,7255,33,2200,100,4690,10,1,32854225,2405,33.58,6.22,12,0.83,218.00,1176.00,8650,20250313,-15.38,2825,20240805,159.12,8650,-15.38,20250313,4755,53.94,20250102,8650,-15.38,20250313,2825,159.12,20240805,3.31,Y,368770,100,32 억,,611638,N,N,6743,N,00,N +20250509,151124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,10,2,0.14,1942480630,265183,84.81,7420,7500,7140,9540,5140,7340,7325.06,1.86,0,-8796,7666,7502,7336,7172,7006,7585,7255,33,2200,100,4690,10,1,32854225,2415,33.72,6.25,12,0.81,218.00,1176.00,8650,20250313,-15.03,2825,20240805,160.18,8650,-15.03,20250313,4755,54.57,20250102,8650,-15.03,20250313,2825,160.18,20240805,3.31,Y,368770,100,32 억,,611638,N,N,982,N,00,N +20250509,141119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7280,-60,5,-0.82,1676403990,228836,73.19,7420,7500,7140,9540,5140,7340,7325.79,1.86,0,-10139,7666,7502,7336,7172,7006,7585,7255,33,2200,100,4690,10,1,32854225,2392,33.39,6.19,12,0.70,218.00,1176.00,8650,20250313,-15.84,2825,20240805,157.70,8650,-15.84,20250313,4755,53.10,20250102,8650,-15.84,20250313,2825,157.70,20240805,3.31,Y,368770,100,32 억,,611638,N,N,982,N,00,N +20250509,131119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7230,-110,5,-1.50,1550902500,211571,67.66,7420,7500,7140,9540,5140,7340,7330.41,1.86,0,-16490,7666,7502,7336,7172,7006,7585,7255,33,2200,100,4690,10,1,32854225,2375,33.17,6.15,12,0.64,218.00,1176.00,8650,20250313,-16.42,2825,20240805,155.93,8650,-16.42,20250313,4755,52.05,20250102,8650,-16.42,20250313,2825,155.93,20240805,3.31,Y,368770,100,32 억,,611638,N,N,982,N,00,N +20250509,121121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7230,-110,5,-1.50,1472577200,200710,64.19,7420,7500,7140,9540,5140,7340,7336.84,1.86,0,-15922,7666,7502,7336,7172,7006,7585,7255,33,2200,100,4690,10,1,32854225,2375,33.17,6.15,12,0.61,218.00,1176.00,8650,20250313,-16.42,2825,20240805,155.93,8650,-16.42,20250313,4755,52.05,20250102,8650,-16.42,20250313,2825,155.93,20240805,3.31,Y,368770,100,32 억,,611638,N,N,982,N,00,N +20250509,111115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7200,-140,5,-1.91,1340858395,182408,58.34,7420,7500,7140,9540,5140,7340,7350.87,1.86,0,-13262,7666,7502,7336,7172,7006,7585,7255,33,2200,100,4690,10,1,32854225,2366,33.03,6.12,12,0.56,218.00,1176.00,8650,20250313,-16.76,2825,20240805,154.87,8650,-16.76,20250313,4755,51.42,20250102,8650,-16.76,20250313,2825,154.87,20240805,3.31,Y,368770,100,32 억,,611638,N,N,982,N,00,N +20250509,101120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7310,-30,5,-0.41,934960875,126345,40.41,7420,7500,7310,9540,5140,7340,7400.06,1.86,0,-8148,7666,7502,7336,7172,7006,7585,7255,33,2200,100,4690,10,1,32854225,2402,33.53,6.22,12,0.38,218.00,1176.00,8650,20250313,-15.49,2825,20240805,158.76,8650,-15.49,20250313,4755,53.73,20250102,8650,-15.49,20250313,2825,158.76,20240805,3.31,Y,368770,100,32 억,,611638,N,N,982,N,00,N +20250509,091124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7480,140,2,1.91,312921280,42186,13.49,7420,7500,7320,9540,5140,7340,7417.66,1.86,0,-7436,7666,7502,7336,7172,7006,7585,7255,33,2200,100,4690,10,1,32854225,2457,34.31,6.36,12,0.13,218.00,1176.00,8650,20250313,-13.53,2825,20240805,164.78,8650,-13.53,20250313,4755,57.31,20250102,8650,-13.53,20250313,2825,164.78,20240805,3.31,Y,368770,100,32 억,,611638,N,N,982,N,00,N 20250508,161104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7340,120,2,1.66,2300803130,312675,119.82,7270,7500,7170,9380,5060,7220,7358.46,1.66,0,47758,7600,7410,7260,7070,6920,7505,7165,33,2160,100,4620,10,1,32854225,2412,33.67,6.24,12,0.95,218.00,1176.00,8650,20250313,-15.14,2825,20240805,159.82,8650,-15.14,20250313,4755,54.36,20250102,8650,-15.14,20250313,2825,159.82,20240805,3.30,Y,368770,100,32 억,,544251,N,N,982,N,00,N 20250508,151118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7310,90,2,1.25,2257597990,306782,117.57,7270,7500,7170,9380,5060,7220,7358.96,1.66,0,48410,7600,7410,7260,7070,6920,7505,7165,33,2160,100,4620,10,1,32854225,2402,33.53,6.22,12,0.93,218.00,1176.00,8650,20250313,-15.49,2825,20240805,158.76,8650,-15.49,20250313,4755,53.73,20250102,8650,-15.49,20250313,2825,158.76,20240805,3.30,Y,368770,100,32 억,,544251,N,N,9936,N,00,N 20250508,141114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,200,2,2.77,1961286770,266448,102.11,7270,7500,7170,9380,5060,7220,7360.86,1.66,0,37858,7600,7410,7260,7070,6920,7505,7165,33,2160,100,4620,10,1,32854225,2438,34.04,6.31,12,0.81,218.00,1176.00,8650,20250313,-14.22,2825,20240805,162.65,8650,-14.22,20250313,4755,56.05,20250102,8650,-14.22,20250313,2825,162.65,20240805,3.30,Y,368770,100,32 억,,544251,N,N,9936,N,00,N diff --git a/368970/price/prices-20250501.csv b/368970/price/prices-20250501.csv index 975b44f2f32c..2d93efb9a25b 100644 --- a/368970/price/prices-20250501.csv +++ b/368970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2620,-10,5,-0.38,30465980,11715,88.04,2630,2650,2575,3415,1845,2630,2600.60,1.80,0,-1769,2680,2655,2640,2615,2600,2647,2607,47,785,500,1840,5,1,9346160,245,10.44,0.68,12,0.13,251.00,3856.00,5320,20240531,-50.75,2225,20250407,17.75,3080,-14.94,20250310,2225,17.75,20250407,5320,-50.75,20240531,2225,17.75,20250407,0.41,Y,368970,500,46 억,,167816,N,N,0,N,00,N +20250509,151124,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2605,-25,5,-0.95,26777955,10300,77.41,2630,2650,2575,3415,1845,2630,2599.80,1.80,0,-1394,2680,2655,2640,2615,2600,2647,2607,47,785,500,1840,5,1,9346160,243,10.38,0.68,12,0.11,251.00,3856.00,5320,20240531,-51.03,2225,20250407,17.08,3080,-15.42,20250310,2225,17.08,20250407,5320,-51.03,20240531,2225,17.08,20250407,0.41,Y,368970,500,46 억,,167816,N,N,0,N,00,N +20250509,141120,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2585,-45,5,-1.71,25288205,9723,73.07,2630,2650,2580,3415,1845,2630,2600.86,1.80,0,-1271,2680,2655,2640,2615,2600,2647,2607,47,785,500,1840,5,1,9346160,242,10.30,0.67,12,0.10,251.00,3856.00,5320,20240531,-51.41,2225,20250407,16.18,3080,-16.07,20250310,2225,16.18,20250407,5320,-51.41,20240531,2225,16.18,20250407,0.41,Y,368970,500,46 억,,167816,N,N,0,N,00,N +20250509,131119,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2580,-50,5,-1.90,23337480,8968,67.40,2630,2650,2580,3415,1845,2630,2602.31,1.80,0,-1200,2680,2655,2640,2615,2600,2647,2607,47,785,500,1840,5,1,9346160,241,10.28,0.67,12,0.10,251.00,3856.00,5320,20240531,-51.50,2225,20250407,15.96,3080,-16.23,20250310,2225,15.96,20250407,5320,-51.50,20240531,2225,15.96,20250407,0.41,Y,368970,500,46 억,,167816,N,N,0,N,00,N +20250509,121121,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2585,-45,5,-1.71,19849665,7623,57.29,2630,2650,2580,3415,1845,2630,2603.92,1.80,0,-1234,2680,2655,2640,2615,2600,2647,2607,47,785,500,1840,5,1,9346160,242,10.30,0.67,12,0.08,251.00,3856.00,5320,20240531,-51.41,2225,20250407,16.18,3080,-16.07,20250310,2225,16.18,20250407,5320,-51.41,20240531,2225,16.18,20250407,0.41,Y,368970,500,46 억,,167816,N,N,0,N,00,N +20250509,111115,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2590,-40,5,-1.52,17230085,6609,49.67,2630,2650,2585,3415,1845,2630,2607.06,1.80,0,-645,2680,2655,2640,2615,2600,2647,2607,47,785,500,1840,5,1,9346160,242,10.32,0.67,12,0.07,251.00,3856.00,5320,20240531,-51.32,2225,20250407,16.40,3080,-15.91,20250310,2225,16.40,20250407,5320,-51.32,20240531,2225,16.40,20250407,0.41,Y,368970,500,46 억,,167816,N,N,0,N,00,N +20250509,101121,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,-30,5,-1.14,15582110,5973,44.89,2630,2650,2595,3415,1845,2630,2608.76,1.80,0,-592,2680,2655,2640,2615,2600,2647,2607,47,785,500,1840,5,1,9346160,243,10.36,0.67,12,0.06,251.00,3856.00,5320,20240531,-51.13,2225,20250407,16.85,3080,-15.58,20250310,2225,16.85,20250407,5320,-51.13,20240531,2225,16.85,20250407,0.41,Y,368970,500,46 억,,167816,N,N,0,N,00,N +20250509,091125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2650,20,2,0.76,3294850,1257,9.45,2630,2650,2605,3415,1845,2630,2621.20,1.80,0,-4,2680,2655,2640,2615,2600,2647,2607,47,785,500,1840,5,1,9346160,248,10.56,0.69,12,0.01,251.00,3856.00,5320,20240531,-50.19,2225,20250407,19.10,3080,-13.96,20250310,2225,19.10,20250407,5320,-50.19,20240531,2225,19.10,20250407,0.41,Y,368970,500,46 억,,167816,N,N,0,N,00,N 20250508,161104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2630,-20,5,-0.75,35239205,13306,94.92,2650,2665,2625,3445,1855,2650,2648.38,1.84,0,-670,2673,2661,2643,2631,2613,2665,2635,47,795,500,1850,5,1,9346160,246,10.48,0.68,12,0.14,251.00,3856.00,5320,20240531,-50.56,2225,20250407,18.20,3080,-14.61,20250310,2225,18.20,20250407,5320,-50.56,20240531,2225,18.20,20250407,0.44,Y,368970,500,46 억,,172433,N,N,0,N,00,N 20250508,151118,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2640,-10,5,-0.38,32756010,12366,88.22,2650,2665,2625,3445,1855,2650,2648.88,1.84,0,-633,2673,2661,2643,2631,2613,2665,2635,47,795,500,1850,5,1,9346160,247,10.52,0.68,12,0.13,251.00,3856.00,5320,20240531,-50.38,2225,20250407,18.65,3080,-14.29,20250310,2225,18.65,20250407,5320,-50.38,20240531,2225,18.65,20250407,0.44,Y,368970,500,46 억,,172433,N,N,0,N,00,N 20250508,141114,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2640,-10,5,-0.38,27058950,10215,72.87,2650,2665,2625,3445,1855,2650,2648.94,1.84,0,-575,2673,2661,2643,2631,2613,2665,2635,47,795,500,1850,5,1,9346160,247,10.52,0.68,12,0.11,251.00,3856.00,5320,20240531,-50.38,2225,20250407,18.65,3080,-14.29,20250310,2225,18.65,20250407,5320,-50.38,20240531,2225,18.65,20250407,0.44,Y,368970,500,46 억,,172433,N,N,0,N,00,N diff --git a/369370/price/prices-20250501.csv b/369370/price/prices-20250501.csv index 8a694cb71470..3cbe9a64d13e 100644 --- a/369370/price/prices-20250501.csv +++ b/369370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1498,12,2,0.81,10037077,6760,51.59,1486,1504,1457,1931,1041,1486,1482.00,8.93,0,-167,1540,1513,1491,1464,1442,1526,1477,50,445,100,1060,1,1,49871911,747,-9.54,2.14,12,0.01,-157.00,701.00,2120,20241126,-29.34,1421,20250428,5.42,2095,-28.50,20250203,1421,5.42,20250428,2120,-29.34,20241126,1421,5.42,20250428,0.08,Y,369370,100,49 억,,4451653,N,N,126,N,00,N +20250509,151124,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1498,12,2,0.81,7545863,5097,38.90,1486,1504,1457,1931,1041,1486,1480.45,8.93,0,-143,1540,1513,1491,1464,1442,1526,1477,50,445,100,1060,1,1,49871911,747,-9.54,2.14,12,0.01,-157.00,701.00,2120,20241126,-29.34,1421,20250428,5.42,2095,-28.50,20250203,1421,5.42,20250428,2120,-29.34,20241126,1421,5.42,20250428,0.08,Y,369370,100,49 억,,4451653,N,N,0,N,00,N +20250509,141120,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1485,-1,5,-0.07,7110658,4806,36.68,1486,1504,1457,1931,1041,1486,1479.54,8.93,0,-3,1540,1513,1491,1464,1442,1526,1477,50,445,100,1060,1,1,49871911,741,-9.46,2.12,12,0.01,-157.00,701.00,2120,20241126,-29.95,1421,20250428,4.50,2095,-29.12,20250203,1421,4.50,20250428,2120,-29.95,20241126,1421,4.50,20250428,0.08,Y,369370,100,49 억,,4451653,N,N,0,N,00,N +20250509,131119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1484,-2,5,-0.13,5085396,3439,26.24,1486,1504,1457,1931,1041,1486,1478.74,8.93,0,-161,1540,1513,1491,1464,1442,1526,1477,50,445,100,1060,1,1,49871911,740,-9.45,2.12,12,0.01,-157.00,701.00,2120,20241126,-30.00,1421,20250428,4.43,2095,-29.16,20250203,1421,4.43,20250428,2120,-30.00,20241126,1421,4.43,20250428,0.08,Y,369370,100,49 억,,4451653,N,N,0,N,00,N +20250509,121121,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1487,1,2,0.07,4454631,3008,22.95,1486,1504,1457,1931,1041,1486,1480.93,8.93,0,-162,1540,1513,1491,1464,1442,1526,1477,50,445,100,1060,1,1,49871911,742,-9.47,2.12,12,0.01,-157.00,701.00,2120,20241126,-29.86,1421,20250428,4.64,2095,-29.02,20250203,1421,4.64,20250428,2120,-29.86,20241126,1421,4.64,20250428,0.08,Y,369370,100,49 억,,4451653,N,N,0,N,00,N +20250509,111116,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1487,1,2,0.07,4453144,3007,22.95,1486,1504,1457,1931,1041,1486,1480.93,8.93,0,-162,1540,1513,1491,1464,1442,1526,1477,50,445,100,1060,1,1,49871911,742,-9.47,2.12,12,0.01,-157.00,701.00,2120,20241126,-29.86,1421,20250428,4.64,2095,-29.02,20250203,1421,4.64,20250428,2120,-29.86,20241126,1421,4.64,20250428,0.08,Y,369370,100,49 억,,4451653,N,N,0,N,00,N +20250509,101121,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1487,1,2,0.07,3433950,2314,17.66,1486,1504,1457,1931,1041,1486,1483.99,8.93,0,-163,1540,1513,1491,1464,1442,1526,1477,50,445,100,1060,1,1,49871911,742,-9.47,2.12,12,0.00,-157.00,701.00,2120,20241126,-29.86,1421,20250428,4.64,2095,-29.02,20250203,1421,4.64,20250428,2120,-29.86,20241126,1421,4.64,20250428,0.08,Y,369370,100,49 억,,4451653,N,N,0,N,00,N +20250509,091125,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1504,18,2,1.21,46084,31,0.24,1486,1504,1486,1931,1041,1486,1486.58,8.93,0,0,1540,1513,1491,1464,1442,1526,1477,50,445,100,1060,1,1,49871911,750,-9.58,2.15,12,0.00,-157.00,701.00,2120,20241126,-29.06,1421,20250428,5.84,2095,-28.21,20250203,1421,5.84,20250428,2120,-29.06,20241126,1421,5.84,20250428,0.08,Y,369370,100,49 억,,4451653,N,N,0,N,00,N 20250508,161104,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1486,5,2,0.34,19455138,13104,49.51,1481,1518,1469,1925,1037,1481,1482.40,8.93,0,-9,1646,1563,1500,1417,1354,1532,1386,50,444,100,1060,1,1,49871911,741,-9.46,2.12,12,0.03,-157.00,701.00,2120,20241126,-29.91,1421,20250428,4.57,2095,-29.07,20250203,1421,4.57,20250428,2120,-29.91,20241126,1421,4.57,20250428,0.08,Y,369370,100,49 억,,4452134,N,N,35,N,00,N 20250508,151118,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1486,5,2,0.34,7159974,4830,18.25,1481,1518,1469,1925,1037,1481,1482.40,8.93,0,-9,1646,1563,1500,1417,1354,1532,1386,50,444,100,1060,1,1,49871911,741,-9.46,2.12,12,0.01,-157.00,701.00,2120,20241126,-29.91,1421,20250428,4.57,2095,-29.07,20250203,1421,4.57,20250428,2120,-29.91,20241126,1421,4.57,20250428,0.08,Y,369370,100,49 억,,4452134,N,N,35,N,00,N 20250508,141114,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1488,7,2,0.47,1945242,1303,4.92,1481,1518,1481,1925,1037,1481,1492.89,8.93,0,-9,1646,1563,1500,1417,1354,1532,1386,50,444,100,1060,1,1,49871911,742,-9.48,2.12,12,0.00,-157.00,701.00,2120,20241126,-29.81,1421,20250428,4.71,2095,-28.97,20250203,1421,4.71,20250428,2120,-29.81,20241126,1421,4.71,20250428,0.08,Y,369370,100,49 억,,4452134,N,N,35,N,00,N diff --git a/370090/price/prices-20250501.csv b/370090/price/prices-20250501.csv index e372bfc79cbc..182a41d0b4d1 100644 --- a/370090/price/prices-20250501.csv +++ b/370090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161112,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16070,-370,5,-2.25,1143087600,70913,82.55,16600,16650,15900,21350,11510,16440,16119.58,10.32,0,-5830,16726,16582,16366,16222,16006,16655,16295,43,4910,500,10190,10,1,8556830,1375,2008.75,2.90,12,0.83,8.00,5550.00,32700,20241218,-50.86,12010,20240805,33.81,30750,-47.74,20250106,12710,26.44,20250409,32700,-50.86,20241218,12010,33.81,20240805,7.10,Y,370090,500,43 억,,883354,N,N,2216,N,00,N +20250509,151125,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16030,-410,5,-2.49,1083818030,67224,78.26,16600,16650,15900,21350,11510,16440,16122.49,10.32,0,-5673,16726,16582,16366,16222,16006,16655,16295,43,4910,500,10190,10,1,8556830,1372,2003.75,2.89,12,0.79,8.00,5550.00,32700,20241218,-50.98,12010,20240805,33.47,30750,-47.87,20250106,12710,26.12,20250409,32700,-50.98,20241218,12010,33.47,20240805,7.10,Y,370090,500,43 억,,883354,N,N,1925,N,00,N +20250509,141120,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16000,-440,5,-2.68,1020527265,63269,73.66,16600,16650,15900,21350,11510,16440,16129.97,10.32,0,-4822,16726,16582,16366,16222,16006,16655,16295,43,4910,500,10190,10,1,8556830,1369,2000.00,2.88,12,0.74,8.00,5550.00,32700,20241218,-51.07,12010,20240805,33.22,30750,-47.97,20250106,12710,25.89,20250409,32700,-51.07,20241218,12010,33.22,20240805,7.10,Y,370090,500,43 억,,883354,N,N,1925,N,00,N +20250509,131119,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15960,-480,5,-2.92,896579340,55491,64.60,16600,16650,15930,21350,11510,16440,16157.20,10.32,0,-5253,16726,16582,16366,16222,16006,16655,16295,43,4910,500,10190,10,1,8556830,1366,1995.00,2.88,12,0.65,8.00,5550.00,32700,20241218,-51.19,12010,20240805,32.89,30750,-48.10,20250106,12710,25.57,20250409,32700,-51.19,20241218,12010,32.89,20240805,7.10,Y,370090,500,43 억,,883354,N,N,1925,N,00,N +20250509,121122,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16030,-410,5,-2.49,690986260,42635,49.63,16600,16650,16020,21350,11510,16440,16207.02,10.32,0,-2397,16726,16582,16366,16222,16006,16655,16295,43,4910,500,10190,10,1,8556830,1372,2003.75,2.89,12,0.50,8.00,5550.00,32700,20241218,-50.98,12010,20240805,33.47,30750,-47.87,20250106,12710,26.12,20250409,32700,-50.98,20241218,12010,33.47,20240805,7.10,Y,370090,500,43 억,,883354,N,N,1925,N,00,N +20250509,111116,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16050,-390,5,-2.37,592599610,36506,42.50,16600,16650,16020,21350,11510,16440,16232.94,10.32,0,-1920,16726,16582,16366,16222,16006,16655,16295,43,4910,500,10190,10,1,8556830,1373,2006.25,2.89,12,0.43,8.00,5550.00,32700,20241218,-50.92,12010,20240805,33.64,30750,-47.80,20250106,12710,26.28,20250409,32700,-50.92,20241218,12010,33.64,20240805,7.10,Y,370090,500,43 억,,883354,N,N,1925,N,00,N +20250509,101121,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16120,-320,5,-1.95,435103105,26710,31.10,16600,16650,16110,21350,11510,16440,16289.90,10.32,0,-713,16726,16582,16366,16222,16006,16655,16295,43,4910,500,10190,10,1,8556830,1379,2015.00,2.90,12,0.31,8.00,5550.00,32700,20241218,-50.70,12010,20240805,34.22,30750,-47.58,20250106,12710,26.83,20250409,32700,-50.70,20241218,12010,34.22,20240805,7.10,Y,370090,500,43 억,,883354,N,N,1925,N,00,N +20250509,091125,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16380,-60,5,-0.36,140586770,8527,9.93,16600,16650,16300,21350,11510,16440,16487.25,10.32,0,-1664,16726,16582,16366,16222,16006,16655,16295,43,4910,500,10190,10,1,8556830,1402,2047.50,2.95,12,0.10,8.00,5550.00,32700,20241218,-49.91,12010,20240805,36.39,30750,-46.73,20250106,12710,28.87,20250409,32700,-49.91,20241218,12010,36.39,20240805,7.10,Y,370090,500,43 억,,883354,N,N,1925,N,00,N 20250508,161105,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16440,140,2,0.86,1406989705,85898,95.43,16310,16510,16150,21150,11410,16300,16379.77,10.14,0,35582,16646,16472,16126,15952,15606,16560,16040,43,4850,500,10100,10,1,8556830,1407,2055.00,2.96,12,1.00,8.00,5550.00,32700,20241218,-49.72,12010,20240805,36.89,30750,-46.54,20250106,12710,29.35,20250409,32700,-49.72,20241218,12010,36.89,20240805,7.17,Y,370090,500,43 억,,867406,N,N,1925,N,00,N 20250508,151118,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16450,150,2,0.92,1319487155,80568,89.51,16310,16510,16150,21150,11410,16300,16377.31,10.14,0,34544,16646,16472,16126,15952,15606,16560,16040,43,4850,500,10100,10,1,8556830,1408,2056.25,2.96,12,0.94,8.00,5550.00,32700,20241218,-49.69,12010,20240805,36.97,30750,-46.50,20250106,12710,29.43,20250409,32700,-49.69,20241218,12010,36.97,20240805,7.17,Y,370090,500,43 억,,867406,N,N,1957,N,00,N 20250508,141114,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16400,100,2,0.61,1058456235,64648,71.82,16310,16510,16150,21150,11410,16300,16372.61,10.14,0,27702,16646,16472,16126,15952,15606,16560,16040,43,4850,500,10100,10,1,8556830,1403,2050.00,2.95,12,0.76,8.00,5550.00,32700,20241218,-49.85,12010,20240805,36.55,30750,-46.67,20250106,12710,29.03,20250409,32700,-49.85,20241218,12010,36.55,20240805,7.17,Y,370090,500,43 억,,867406,N,N,1957,N,00,N diff --git a/371950/price/prices-20250501.csv b/371950/price/prices-20250501.csv index f9deb77c0e59..69427270f8a1 100644 --- a/371950/price/prices-20250501.csv +++ b/371950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13370,200,2,1.52,357926465,27092,24.23,13200,13540,12910,17120,9220,13170,13211.52,0.81,0,5844,13923,13546,12793,12416,11663,13735,12605,105,3950,500,8420,10,1,21040488,2813,-9.34,10.23,12,0.13,-1432.00,1307.00,18000,20240627,-25.72,7230,20241209,84.92,13950,-4.16,20250312,8300,61.08,20250114,18000,-25.72,20240627,7230,84.92,20241209,1.04,N,371950,500,105 억,,169862,N,N,13781,N,00,N +20250509,151125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13395,225,2,1.71,351924745,26643,23.83,13200,13540,12910,17120,9220,13170,13208.90,0.81,0,5813,13923,13546,12793,12416,11663,13735,12605,105,3950,500,8420,10,1,21040488,2818,-9.35,10.25,12,0.13,-1432.00,1307.00,18000,20240627,-25.58,7230,20241209,85.27,13950,-3.98,20250312,8300,61.39,20250114,18000,-25.58,20240627,7230,85.27,20241209,1.04,N,371950,500,105 억,,169862,N,N,13781,N,00,N +20250509,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13230,60,2,0.46,225168220,17140,15.33,13200,13460,12910,17120,9220,13170,13137.00,0.81,0,2036,13923,13546,12793,12416,11663,13735,12605,105,3950,500,8420,10,1,21040488,2784,-9.24,10.12,12,0.08,-1432.00,1307.00,18000,20240627,-26.50,7230,20241209,82.99,13950,-5.16,20250312,8300,59.40,20250114,18000,-26.50,20240627,7230,82.99,20241209,1.04,N,371950,500,105 억,,169862,N,N,13781,N,00,N +20250509,131120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13190,20,2,0.15,193485750,14738,13.18,13200,13460,12910,17120,9220,13170,13128.36,0.81,0,981,13923,13546,12793,12416,11663,13735,12605,105,3950,500,8420,10,1,21040488,2775,-9.21,10.09,12,0.07,-1432.00,1307.00,18000,20240627,-26.72,7230,20241209,82.43,13950,-5.45,20250312,8300,58.92,20250114,18000,-26.72,20240627,7230,82.43,20241209,1.04,N,371950,500,105 억,,169862,N,N,13781,N,00,N +20250509,121122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13190,20,2,0.15,191285600,14571,13.03,13200,13460,12910,17120,9220,13170,13127.83,0.81,0,1021,13923,13546,12793,12416,11663,13735,12605,105,3950,500,8420,10,1,21040488,2775,-9.21,10.09,12,0.07,-1432.00,1307.00,18000,20240627,-26.72,7230,20241209,82.43,13950,-5.45,20250312,8300,58.92,20250114,18000,-26.72,20240627,7230,82.43,20241209,1.04,N,371950,500,105 억,,169862,N,N,13781,N,00,N +20250509,111116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13120,-50,5,-0.38,175955070,13409,11.99,13200,13460,12910,17120,9220,13170,13122.16,0.81,0,1027,13923,13546,12793,12416,11663,13735,12605,105,3950,500,8420,10,1,21040488,2761,-9.16,10.04,12,0.06,-1432.00,1307.00,18000,20240627,-27.11,7230,20241209,81.47,13950,-5.95,20250312,8300,58.07,20250114,18000,-27.11,20240627,7230,81.47,20241209,1.04,N,371950,500,105 억,,169862,N,N,13781,N,00,N +20250509,101121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13260,90,2,0.68,127755670,9726,8.70,13200,13460,12910,17120,9220,13170,13135.48,0.81,0,261,13923,13546,12793,12416,11663,13735,12605,105,3950,500,8420,10,1,21040488,2790,-9.26,10.15,12,0.05,-1432.00,1307.00,18000,20240627,-26.33,7230,20241209,83.40,13950,-4.95,20250312,8300,59.76,20250114,18000,-26.33,20240627,7230,83.40,20241209,1.04,N,371950,500,105 억,,169862,N,N,13781,N,00,N +20250509,091125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13060,-110,5,-0.84,12374160,945,0.85,13200,13200,13020,17120,9220,13170,13094.35,0.81,0,279,13923,13546,12793,12416,11663,13735,12605,105,3950,500,8420,10,1,21040488,2748,-9.12,9.99,12,0.00,-1432.00,1307.00,18000,20240627,-27.44,7230,20241209,80.64,13950,-6.38,20250312,8300,57.35,20250114,18000,-27.44,20240627,7230,80.64,20241209,1.04,N,371950,500,105 억,,169862,N,N,13781,N,00,N 20250508,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13170,1190,2,9.93,1439979045,111802,1098.36,12040,13170,12040,15570,8390,11980,12879.73,0.59,0,39335,12440,12210,12020,11790,11600,12115,11695,105,3590,500,7660,10,1,21040488,2771,-9.20,10.08,12,0.53,-1432.00,1307.00,18000,20240627,-26.83,7230,20241209,82.16,13950,-5.59,20250312,8300,58.67,20250114,18000,-26.83,20240627,7230,82.16,20241209,1.03,Y,371950,500,105 억,,124318,N,N,13781,N,00,N 20250508,151119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13160,1180,2,9.85,1389900205,107994,1060.95,12040,13170,12040,15570,8390,11980,12870.16,0.59,0,37457,12440,12210,12020,11790,11600,12115,11695,105,3590,500,7660,10,1,21040488,2769,-9.19,10.07,12,0.51,-1432.00,1307.00,18000,20240627,-26.89,7230,20241209,82.02,13950,-5.66,20250312,8300,58.55,20250114,18000,-26.89,20240627,7230,82.02,20241209,1.03,Y,371950,500,105 억,,124318,N,N,203,N,00,N 20250508,141115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13095,1115,2,9.31,1168905435,91133,895.30,12040,13150,12040,15570,8390,11980,12826.37,0.59,0,29079,12440,12210,12020,11790,11600,12115,11695,105,3590,500,7660,10,1,21040488,2755,-9.14,10.02,12,0.43,-1432.00,1307.00,18000,20240627,-27.25,7230,20241209,81.12,13950,-6.13,20250312,8300,57.77,20250114,18000,-27.25,20240627,7230,81.12,20241209,1.03,Y,371950,500,105 억,,124318,N,N,203,N,00,N diff --git a/372170/price/prices-20250501.csv b/372170/price/prices-20250501.csv index a3016bc73542..cbac7b0f83a4 100644 --- a/372170/price/prices-20250501.csv +++ b/372170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161113,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33200,-1250,5,-3.63,457185000,13624,128.01,34450,34500,33200,44750,24150,34450,33557.35,1.54,0,-4557,34916,34682,34316,34082,33716,34800,34200,8,10300,100,24110,50,1,7979048,2649,7.14,1.34,12,0.17,4649.00,24722.00,91500,20240611,-63.72,28750,20250409,15.48,44550,-25.48,20250224,28750,15.48,20250409,91500,-63.72,20240611,28750,15.48,20250409,1.82,Y,372170,100,7 억,,123097,N,N,1182,N,00,N +20250509,151125,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33200,-1250,5,-3.63,429976050,12805,120.31,34450,34500,33200,44750,24150,34450,33578.76,1.54,0,-4370,34916,34682,34316,34082,33716,34800,34200,8,10300,100,24110,50,1,7979048,2649,7.14,1.34,12,0.16,4649.00,24722.00,91500,20240611,-63.72,28750,20250409,15.48,44550,-25.48,20250224,28750,15.48,20250409,91500,-63.72,20240611,28750,15.48,20250409,1.82,Y,372170,100,7 억,,123097,N,N,1625,N,00,N +20250509,141121,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33350,-1100,5,-3.19,372981650,11092,104.22,34450,34500,33250,44750,24150,34450,33626.19,1.54,0,-3843,34916,34682,34316,34082,33716,34800,34200,8,10300,100,24110,50,1,7979048,2661,7.17,1.35,12,0.14,4649.00,24722.00,91500,20240611,-63.55,28750,20250409,16.00,44550,-25.14,20250224,28750,16.00,20250409,91500,-63.55,20240611,28750,16.00,20250409,1.82,Y,372170,100,7 억,,123097,N,N,1625,N,00,N +20250509,131120,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33500,-950,5,-2.76,299351600,8882,83.45,34450,34500,33450,44750,24150,34450,33703.17,1.54,0,-3419,34916,34682,34316,34082,33716,34800,34200,8,10300,100,24110,50,1,7979048,2673,7.21,1.36,12,0.11,4649.00,24722.00,91500,20240611,-63.39,28750,20250409,16.52,44550,-24.80,20250224,28750,16.52,20250409,91500,-63.39,20240611,28750,16.52,20250409,1.82,Y,372170,100,7 억,,123097,N,N,1625,N,00,N +20250509,121122,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33600,-850,5,-2.47,245994750,7290,68.50,34450,34500,33550,44750,24150,34450,33744.14,1.54,0,-2795,34916,34682,34316,34082,33716,34800,34200,8,10300,100,24110,50,1,7979048,2681,7.23,1.36,12,0.09,4649.00,24722.00,91500,20240611,-63.28,28750,20250409,16.87,44550,-24.58,20250224,28750,16.87,20250409,91500,-63.28,20240611,28750,16.87,20250409,1.82,Y,372170,100,7 억,,123097,N,N,1625,N,00,N +20250509,111116,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33600,-850,5,-2.47,209821850,6214,58.39,34450,34500,33550,44750,24150,34450,33765.99,1.54,0,-2423,34916,34682,34316,34082,33716,34800,34200,8,10300,100,24110,50,1,7979048,2681,7.23,1.36,12,0.08,4649.00,24722.00,91500,20240611,-63.28,28750,20250409,16.87,44550,-24.58,20250224,28750,16.87,20250409,91500,-63.28,20240611,28750,16.87,20250409,1.82,Y,372170,100,7 억,,123097,N,N,1625,N,00,N +20250509,101122,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33650,-800,5,-2.32,144119150,4261,40.04,34450,34500,33550,44750,24150,34450,33822.85,1.54,0,-1829,34916,34682,34316,34082,33716,34800,34200,8,10300,100,24110,50,1,7979048,2685,7.24,1.36,12,0.05,4649.00,24722.00,91500,20240611,-63.22,28750,20250409,17.04,44550,-24.47,20250224,28750,17.04,20250409,91500,-63.22,20240611,28750,17.04,20250409,1.82,Y,372170,100,7 억,,123097,N,N,1625,N,00,N +20250509,091126,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34100,-350,5,-1.02,20907450,612,5.75,34450,34500,33950,44750,24150,34450,34162.50,1.54,0,-52,34916,34682,34316,34082,33716,34800,34200,8,10300,100,24110,50,1,7979048,2721,7.33,1.38,12,0.01,4649.00,24722.00,91500,20240611,-62.73,28750,20250409,18.61,44550,-23.46,20250224,28750,18.61,20250409,91500,-62.73,20240611,28750,18.61,20250409,1.82,Y,372170,100,7 억,,123097,N,N,1625,N,00,N 20250508,161105,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34450,500,2,1.47,365005075,10643,73.56,33950,34550,33950,44100,23800,33950,34295.27,1.52,0,2235,34816,34382,33866,33432,32916,34125,33175,8,10150,100,23760,50,1,7979048,2749,7.41,1.39,12,0.13,4649.00,24722.00,91500,20240611,-62.35,28750,20250409,19.83,44550,-22.67,20250224,28750,19.83,20250409,91500,-62.35,20240611,28750,19.83,20250409,1.83,Y,372170,100,7 억,,121568,N,N,1622,N,00,N 20250508,151119,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34400,450,2,1.33,333072075,9716,67.15,33950,34550,33950,44100,23800,33950,34280.78,1.52,0,1971,34816,34382,33866,33432,32916,34125,33175,8,10150,100,23760,50,1,7979048,2745,7.40,1.39,12,0.12,4649.00,24722.00,91500,20240611,-62.40,28750,20250409,19.65,44550,-22.78,20250224,28750,19.65,20250409,91500,-62.40,20240611,28750,19.65,20250409,1.83,Y,372170,100,7 억,,121568,N,N,1969,N,00,N 20250508,141115,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34250,300,2,0.88,264354150,7719,53.35,33950,34550,33950,44100,23800,33950,34247.20,1.52,0,742,34816,34382,33866,33432,32916,34125,33175,8,10150,100,23760,50,1,7979048,2733,7.37,1.39,12,0.10,4649.00,24722.00,91500,20240611,-62.57,28750,20250409,19.13,44550,-23.12,20250224,28750,19.13,20250409,91500,-62.57,20240611,28750,19.13,20250409,1.83,Y,372170,100,7 억,,121568,N,N,1969,N,00,N diff --git a/372320/price/prices-20250501.csv b/372320/price/prices-20250501.csv index 50a0de6a90d0..9b9b181913f7 100644 --- a/372320/price/prices-20250501.csv +++ b/372320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161113,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26650,250,2,0.95,506248350,19103,90.85,26950,26950,26200,34300,18500,26400,26500.99,0.76,0,-510,27866,27132,26616,25882,25366,26875,25625,72,7900,500,19000,50,1,14323581,3817,-9.84,12.85,12,0.13,-2709.00,2074.00,38500,20240530,-30.78,19390,20241209,37.44,36000,-25.97,20250220,23750,12.21,20250409,38500,-30.78,20240530,19390,37.44,20241209,0.60,Y,372320,500,71 억,,109274,N,N,1673,N,00,N +20250509,151125,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26600,200,2,0.76,450166050,16999,80.85,26950,26950,26200,34300,18500,26400,26481.91,0.76,0,-212,27866,27132,26616,25882,25366,26875,25625,72,7900,500,19000,50,1,14323581,3810,-9.82,12.83,12,0.12,-2709.00,2074.00,38500,20240530,-30.91,19390,20241209,37.18,36000,-26.11,20250220,23750,12.00,20250409,38500,-30.91,20240530,19390,37.18,20241209,0.60,Y,372320,500,71 억,,109274,N,N,2108,N,00,N +20250509,141121,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26600,200,2,0.76,370007050,13981,66.49,26950,26950,26200,34300,18500,26400,26464.99,0.76,0,-589,27866,27132,26616,25882,25366,26875,25625,72,7900,500,19000,50,1,14323581,3810,-9.82,12.83,12,0.10,-2709.00,2074.00,38500,20240530,-30.91,19390,20241209,37.18,36000,-26.11,20250220,23750,12.00,20250409,38500,-30.91,20240530,19390,37.18,20241209,0.60,Y,372320,500,71 억,,109274,N,N,2108,N,00,N +20250509,131120,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26200,-200,5,-0.76,345893400,13070,62.16,26950,26950,26200,34300,18500,26400,26464.68,0.76,0,-447,27866,27132,26616,25882,25366,26875,25625,72,7900,500,19000,50,1,14323581,3753,-9.67,12.63,12,0.09,-2709.00,2074.00,38500,20240530,-31.95,19390,20241209,35.12,36000,-27.22,20250220,23750,10.32,20250409,38500,-31.95,20240530,19390,35.12,20241209,0.60,Y,372320,500,71 억,,109274,N,N,2108,N,00,N +20250509,121122,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26550,150,2,0.57,298980400,11288,53.69,26950,26950,26350,34300,18500,26400,26486.57,0.76,0,-164,27866,27132,26616,25882,25366,26875,25625,72,7900,500,19000,50,1,14323581,3803,-9.80,12.80,12,0.08,-2709.00,2074.00,38500,20240530,-31.04,19390,20241209,36.93,36000,-26.25,20250220,23750,11.79,20250409,38500,-31.04,20240530,19390,36.93,20241209,0.60,Y,372320,500,71 억,,109274,N,N,2108,N,00,N +20250509,111117,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26400,0,3,0.00,248589050,9386,44.64,26950,26950,26350,34300,18500,26400,26485.09,0.76,0,-421,27866,27132,26616,25882,25366,26875,25625,72,7900,500,19000,50,1,14323581,3781,-9.75,12.73,12,0.07,-2709.00,2074.00,38500,20240530,-31.43,19390,20241209,36.15,36000,-26.67,20250220,23750,11.16,20250409,38500,-31.43,20240530,19390,36.15,20241209,0.60,Y,372320,500,71 억,,109274,N,N,2108,N,00,N +20250509,101122,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26650,250,2,0.95,173141550,6535,31.08,26950,26950,26350,34300,18500,26400,26494.50,0.76,0,-1039,27866,27132,26616,25882,25366,26875,25625,72,7900,500,19000,50,1,14323581,3817,-9.84,12.85,12,0.05,-2709.00,2074.00,38500,20240530,-30.78,19390,20241209,37.44,36000,-25.97,20250220,23750,12.21,20250409,38500,-30.78,20240530,19390,37.44,20241209,0.60,Y,372320,500,71 억,,109274,N,N,2108,N,00,N +20250509,091126,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26450,50,2,0.19,42452450,1605,7.63,26950,26950,26350,34300,18500,26400,26450.12,0.76,0,-619,27866,27132,26616,25882,25366,26875,25625,72,7900,500,19000,50,1,14323581,3789,-9.76,12.75,12,0.01,-2709.00,2074.00,38500,20240530,-31.30,19390,20241209,36.41,36000,-26.53,20250220,23750,11.37,20250409,38500,-31.30,20240530,19390,36.41,20241209,0.60,Y,372320,500,71 억,,109274,N,N,2108,N,00,N 20250508,161105,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26400,-500,5,-1.86,560833200,21026,100.61,26850,27350,26100,34950,18850,26900,26673.32,0.76,0,1407,27633,27266,26833,26466,26033,27050,26250,72,8050,500,19360,50,1,14323581,3781,-9.75,12.73,12,0.15,-2709.00,2074.00,38500,20240530,-31.43,19390,20241209,36.15,36000,-26.67,20250220,23750,11.16,20250409,38500,-31.43,20240530,19390,36.15,20241209,0.60,Y,372320,500,71 억,,108803,N,N,2108,N,00,N 20250508,151119,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26450,-450,5,-1.67,545811250,20457,97.89,26850,27350,26100,34950,18850,26900,26680.90,0.76,0,1601,27633,27266,26833,26466,26033,27050,26250,72,8050,500,19360,50,1,14323581,3789,-9.76,12.75,12,0.14,-2709.00,2074.00,38500,20240530,-31.30,19390,20241209,36.41,36000,-26.53,20250220,23750,11.37,20250409,38500,-31.30,20240530,19390,36.41,20241209,0.60,Y,372320,500,71 억,,108803,N,N,2908,N,00,N 20250508,141115,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26650,-250,5,-0.93,328329450,12237,58.56,26850,27350,26100,34950,18850,26900,26830.88,0.76,0,568,27633,27266,26833,26466,26033,27050,26250,72,8050,500,19360,50,1,14323581,3817,-9.84,12.85,12,0.09,-2709.00,2074.00,38500,20240530,-30.78,19390,20241209,37.44,36000,-25.97,20250220,23750,12.21,20250409,38500,-30.78,20240530,19390,37.44,20241209,0.60,Y,372320,500,71 억,,108803,N,N,2908,N,00,N diff --git a/372800/price/prices-20250501.csv b/372800/price/prices-20250501.csv index 17df9e2c615d..3d499a71ecb1 100644 --- a/372800/price/prices-20250501.csv +++ b/372800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161113,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,-430,5,-5.44,585196710,77533,47.03,7840,7870,7220,10280,5540,7910,7547.72,0.93,0,-8547,8470,8190,7770,7490,7070,8330,7630,30,2370,500,0,10,1,6026990,451,31.56,2.33,12,1.29,237.00,3207.00,10490,20240822,-28.69,4060,20250409,84.24,10000,-25.20,20250422,4060,84.24,20250409,10490,-28.69,20240822,4060,84.24,20250409,0.00,Y,372800,500,30 억,,56234,N,N,0,N,02,N +20250509,151126,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,-450,5,-5.69,560870165,74245,45.03,7840,7870,7220,10280,5540,7910,7554.32,0.93,0,-8332,8470,8190,7770,7490,7070,8330,7630,30,2370,500,0,10,1,6026990,450,31.48,2.33,12,1.23,237.00,3207.00,10490,20240822,-28.88,4060,20250409,83.74,10000,-25.40,20250422,4060,83.74,20250409,10490,-28.88,20240822,4060,83.74,20250409,0.00,Y,372800,500,30 억,,56234,N,N,0,N,02,N +20250509,141121,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-570,5,-7.21,525754085,69488,42.15,7840,7870,7220,10280,5540,7910,7566.11,0.93,0,-7565,8470,8190,7770,7490,7070,8330,7630,30,2370,500,0,10,1,6026990,442,30.97,2.29,12,1.15,237.00,3207.00,10490,20240822,-30.03,4060,20250409,80.79,10000,-26.60,20250422,4060,80.79,20250409,10490,-30.03,20240822,4060,80.79,20250409,0.00,Y,372800,500,30 억,,56234,N,N,0,N,02,N +20250509,131120,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,-360,5,-4.55,427855250,56158,34.06,7840,7870,7460,10280,5540,7910,7618.78,0.93,0,-5227,8470,8190,7770,7490,7070,8330,7630,30,2370,500,0,10,1,6026990,455,31.86,2.35,12,0.93,237.00,3207.00,10490,20240822,-28.03,4060,20250409,85.96,10000,-24.50,20250422,4060,85.96,20250409,10490,-28.03,20240822,4060,85.96,20250409,0.00,Y,372800,500,30 억,,56234,N,N,0,N,02,N +20250509,121123,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,-360,5,-4.55,354380370,46376,28.13,7840,7870,7510,10280,5540,7910,7641.46,0.93,0,-4371,8470,8190,7770,7490,7070,8330,7630,30,2370,500,0,10,1,6026990,455,31.86,2.35,12,0.77,237.00,3207.00,10490,20240822,-28.03,4060,20250409,85.96,10000,-24.50,20250422,4060,85.96,20250409,10490,-28.03,20240822,4060,85.96,20250409,0.00,Y,372800,500,30 억,,56234,N,N,0,N,02,N +20250509,111117,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,-390,5,-4.93,336682670,44021,26.70,7840,7870,7510,10280,5540,7910,7648.23,0.93,0,-4298,8470,8190,7770,7490,7070,8330,7630,30,2370,500,0,10,1,6026990,453,31.73,2.34,12,0.73,237.00,3207.00,10490,20240822,-28.31,4060,20250409,85.22,10000,-24.80,20250422,4060,85.22,20250409,10490,-28.31,20240822,4060,85.22,20250409,0.00,Y,372800,500,30 억,,56234,N,N,0,N,02,N +20250509,101122,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,-360,5,-4.55,300030180,39154,23.75,7840,7870,7550,10280,5540,7910,7662.82,0.93,0,-2987,8470,8190,7770,7490,7070,8330,7630,30,2370,500,0,10,1,6026990,455,31.86,2.35,12,0.65,237.00,3207.00,10490,20240822,-28.03,4060,20250409,85.96,10000,-24.50,20250422,4060,85.96,20250409,10490,-28.03,20240822,4060,85.96,20250409,0.00,Y,372800,500,30 억,,56234,N,N,0,N,02,N +20250509,091126,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,-150,5,-1.90,77531560,9955,6.04,7840,7870,7690,10280,5540,7910,7788.20,0.93,0,-827,8470,8190,7770,7490,7070,8330,7630,30,2370,500,0,10,1,6026990,468,32.74,2.42,12,0.17,237.00,3207.00,10490,20240822,-26.02,4060,20250409,91.13,10000,-22.40,20250422,4060,91.13,20250409,10490,-26.02,20240822,4060,91.13,20250409,0.00,Y,372800,500,30 억,,56234,N,N,0,N,02,N 20250508,161106,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,410,2,5.47,1248384065,161014,185.46,7500,8050,7350,9750,5250,7500,7752.98,0.90,0,1819,8020,7760,7440,7180,6860,7890,7310,30,2250,500,0,10,1,6026990,477,33.38,2.47,12,2.67,237.00,3207.00,10490,20240822,-24.59,4060,20250409,94.83,10000,-20.90,20250422,4060,94.83,20250409,10490,-24.59,20240822,4060,94.83,20250409,0.00,Y,372800,500,30 억,,54353,N,N,0,N,02,N 20250508,151119,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,340,2,4.53,1198004725,154614,178.09,7500,8050,7350,9750,5250,7500,7748.36,0.90,0,2235,8020,7760,7440,7180,6860,7890,7310,30,2250,500,0,10,1,6026990,473,33.08,2.44,12,2.57,237.00,3207.00,10490,20240822,-25.26,4060,20250409,93.10,10000,-21.60,20250422,4060,93.10,20250409,10490,-25.26,20240822,4060,93.10,20250409,0.00,Y,372800,500,30 억,,54353,N,N,0,N,02,N 20250508,141115,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,360,2,4.80,1088790865,140630,161.98,7500,8050,7350,9750,5250,7500,7742.24,0.90,0,3597,8020,7760,7440,7180,6860,7890,7310,30,2250,500,0,10,1,6026990,474,33.16,2.45,12,2.33,237.00,3207.00,10490,20240822,-25.07,4060,20250409,93.60,10000,-21.40,20250422,4060,93.60,20250409,10490,-25.07,20240822,4060,93.60,20250409,0.00,Y,372800,500,30 억,,54353,N,N,0,N,02,N diff --git a/372910/price/prices-20250501.csv b/372910/price/prices-20250501.csv index 45d998e3f340..635c542fae8f 100644 --- a/372910/price/prices-20250501.csv +++ b/372910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161113,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3105,0,3,0.00,252877526,82003,51.14,3105,3130,3060,4035,2175,3105,3083.76,5.18,0,-26477,3255,3180,3140,3065,3025,3160,3045,55,930,200,1980,5,1,27674406,859,11.67,0.64,12,0.30,266.00,4866.00,6560,20240425,-52.67,2690,20250409,15.43,3860,-19.56,20250326,2690,15.43,20250409,6280,-50.56,20240513,2690,15.43,20250409,4.93,Y,372910,200,55 억,,1433069,N,N,2526,N,00,N +20250509,151126,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3095,-10,5,-0.32,224271131,72790,45.40,3105,3130,3060,4035,2175,3105,3081.07,5.18,0,-23302,3255,3180,3140,3065,3025,3160,3045,55,930,200,1980,5,1,27674406,857,11.64,0.64,12,0.26,266.00,4866.00,6560,20240425,-52.82,2690,20250409,15.06,3860,-19.82,20250326,2690,15.06,20250409,6280,-50.72,20240513,2690,15.06,20250409,4.93,Y,372910,200,55 억,,1433069,N,N,3637,N,00,N +20250509,141121,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3075,-30,5,-0.97,148373431,48229,30.08,3105,3130,3060,4035,2175,3105,3076.44,5.18,0,-26715,3255,3180,3140,3065,3025,3160,3045,55,930,200,1980,5,1,27674406,851,11.56,0.63,12,0.17,266.00,4866.00,6560,20240425,-53.12,2690,20250409,14.31,3860,-20.34,20250326,2690,14.31,20250409,6280,-51.04,20240513,2690,14.31,20250409,4.93,Y,372910,200,55 억,,1433069,N,N,3637,N,00,N +20250509,131121,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3070,-35,5,-1.13,133626751,43439,27.09,3105,3130,3060,4035,2175,3105,3076.19,5.18,0,-24784,3255,3180,3140,3065,3025,3160,3045,55,930,200,1980,5,1,27674406,850,11.54,0.63,12,0.16,266.00,4866.00,6560,20240425,-53.20,2690,20250409,14.13,3860,-20.47,20250326,2690,14.13,20250409,6280,-51.11,20240513,2690,14.13,20250409,4.93,Y,372910,200,55 억,,1433069,N,N,3637,N,00,N +20250509,121123,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3070,-35,5,-1.13,97507116,31680,19.76,3105,3130,3060,4035,2175,3105,3077.88,5.18,0,-18396,3255,3180,3140,3065,3025,3160,3045,55,930,200,1980,5,1,27674406,850,11.54,0.63,12,0.11,266.00,4866.00,6560,20240425,-53.20,2690,20250409,14.13,3860,-20.47,20250326,2690,14.13,20250409,6280,-51.11,20240513,2690,14.13,20250409,4.93,Y,372910,200,55 억,,1433069,N,N,3637,N,00,N +20250509,111117,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3065,-40,5,-1.29,45007236,14625,9.12,3105,3130,3060,4035,2175,3105,3077.42,5.18,0,-9286,3255,3180,3140,3065,3025,3160,3045,55,930,200,1980,5,1,27674406,848,11.52,0.63,12,0.05,266.00,4866.00,6560,20240425,-53.28,2690,20250409,13.94,3860,-20.60,20250326,2690,13.94,20250409,6280,-51.19,20240513,2690,13.94,20250409,4.93,Y,372910,200,55 억,,1433069,N,N,3637,N,00,N +20250509,101122,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3065,-40,5,-1.29,34129575,11078,6.91,3105,3130,3060,4035,2175,3105,3080.84,5.18,0,-7407,3255,3180,3140,3065,3025,3160,3045,55,930,200,1980,5,1,27674406,848,11.52,0.63,12,0.04,266.00,4866.00,6560,20240425,-53.28,2690,20250409,13.94,3860,-20.60,20250326,2690,13.94,20250409,6280,-51.19,20240513,2690,13.94,20250409,4.93,Y,372910,200,55 억,,1433069,N,N,3637,N,00,N +20250509,091126,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3100,-5,5,-0.16,4012545,1292,0.81,3105,3120,3100,4035,2175,3105,3105.68,5.18,0,-33,3255,3180,3140,3065,3025,3160,3045,55,930,200,1980,5,1,27674406,858,11.65,0.64,12,0.00,266.00,4866.00,6560,20240425,-52.74,2690,20250409,15.24,3860,-19.69,20250326,2690,15.24,20250409,6280,-50.64,20240513,2690,15.24,20250409,4.93,Y,372910,200,55 억,,1433069,N,N,3637,N,00,N 20250508,161106,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3105,-25,5,-0.80,499661240,159146,88.32,3145,3215,3100,4065,2195,3130,3139.75,5.19,0,2499,3210,3170,3100,3060,2990,3190,3080,55,935,200,2000,5,1,27674406,859,11.67,0.64,12,0.58,266.00,4866.00,7630,20240424,-59.31,2690,20250409,15.43,3860,-19.56,20250326,2690,15.43,20250409,6420,-51.64,20240508,2690,15.43,20250409,4.97,Y,372910,200,55 억,,1436522,N,N,3637,N,00,N 20250508,151120,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3120,-10,5,-0.32,471776900,150168,83.34,3145,3215,3100,4065,2195,3130,3141.66,5.19,0,5820,3210,3170,3100,3060,2990,3190,3080,55,935,200,2000,5,1,27674406,863,11.73,0.64,12,0.54,266.00,4866.00,7630,20240424,-59.11,2690,20250409,15.99,3860,-19.17,20250326,2690,15.99,20250409,6420,-51.40,20240508,2690,15.99,20250409,4.97,Y,372910,200,55 억,,1436522,N,N,17093,N,00,N 20250508,141116,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3115,-15,5,-0.48,438872145,139610,77.48,3145,3215,3100,4065,2195,3130,3143.56,5.19,0,10491,3210,3170,3100,3060,2990,3190,3080,55,935,200,2000,5,1,27674406,862,11.71,0.64,12,0.50,266.00,4866.00,7630,20240424,-59.17,2690,20250409,15.80,3860,-19.30,20250326,2690,15.80,20250409,6420,-51.48,20240508,2690,15.80,20250409,4.97,Y,372910,200,55 억,,1436522,N,N,17093,N,00,N diff --git a/373110/price/prices-20250501.csv b/373110/price/prices-20250501.csv index 7ef6c82e772f..b72dc23b8f3c 100644 --- a/373110/price/prices-20250501.csv +++ b/373110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3875,-85,5,-2.15,104910509,27072,63.47,3955,3955,3840,5140,2775,3960,3875.24,2.98,0,-985,4050,4005,3940,3895,3830,4027,3917,55,1180,500,2450,5,1,10938462,424,-4.06,4.64,12,0.25,-954.00,835.00,12900,20240715,-69.96,3220,20250407,20.34,5570,-30.43,20250221,3220,20.34,20250407,12900,-69.96,20240715,3220,20.34,20250407,0.35,Y,373110,500,54 억,,325720,N,N,23,N,00,N +20250509,151126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3880,-80,5,-2.02,102584634,26472,62.06,3955,3955,3840,5140,2775,3960,3875.21,2.98,0,-819,4050,4005,3940,3895,3830,4027,3917,55,1180,500,2450,5,1,10938462,424,-4.07,4.65,12,0.24,-954.00,835.00,12900,20240715,-69.92,3220,20250407,20.50,5570,-30.34,20250221,3220,20.50,20250407,12900,-69.92,20240715,3220,20.50,20250407,0.35,Y,373110,500,54 억,,325720,N,N,0,N,00,N +20250509,141122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3880,-80,5,-2.02,95373259,24605,57.68,3955,3955,3840,5140,2775,3960,3876.17,2.98,0,-817,4050,4005,3940,3895,3830,4027,3917,55,1180,500,2450,5,1,10938462,424,-4.07,4.65,12,0.22,-954.00,835.00,12900,20240715,-69.92,3220,20250407,20.50,5570,-30.34,20250221,3220,20.50,20250407,12900,-69.92,20240715,3220,20.50,20250407,0.35,Y,373110,500,54 억,,325720,N,N,0,N,00,N +20250509,131121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3865,-95,5,-2.40,73402775,18909,44.33,3955,3955,3840,5140,2775,3960,3881.90,2.98,0,-1028,4050,4005,3940,3895,3830,4027,3917,55,1180,500,2450,5,1,10938462,423,-4.05,4.63,12,0.17,-954.00,835.00,12900,20240715,-70.04,3220,20250407,20.03,5570,-30.61,20250221,3220,20.03,20250407,12900,-70.04,20240715,3220,20.03,20250407,0.35,Y,373110,500,54 억,,325720,N,N,0,N,00,N +20250509,121123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3870,-90,5,-2.27,54744650,14068,32.98,3955,3955,3870,5140,2775,3960,3891.43,2.98,0,-1340,4050,4005,3940,3895,3830,4027,3917,55,1180,500,2450,5,1,10938462,423,-4.06,4.63,12,0.13,-954.00,835.00,12900,20240715,-70.00,3220,20250407,20.19,5570,-30.52,20250221,3220,20.19,20250407,12900,-70.00,20240715,3220,20.19,20250407,0.35,Y,373110,500,54 억,,325720,N,N,0,N,00,N +20250509,111117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3895,-65,5,-1.64,46211525,11867,27.82,3955,3955,3870,5140,2775,3960,3894.12,2.98,0,-1285,4050,4005,3940,3895,3830,4027,3917,55,1180,500,2450,5,1,10938462,426,-4.08,4.66,12,0.11,-954.00,835.00,12900,20240715,-69.81,3220,20250407,20.96,5570,-30.07,20250221,3220,20.96,20250407,12900,-69.81,20240715,3220,20.96,20250407,0.35,Y,373110,500,54 억,,325720,N,N,0,N,00,N +20250509,101123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3910,-50,5,-1.26,28270805,7246,16.99,3955,3955,3885,5140,2775,3960,3901.57,2.98,0,-509,4050,4005,3940,3895,3830,4027,3917,55,1180,500,2450,5,1,10938462,428,-4.10,4.68,12,0.07,-954.00,835.00,12900,20240715,-69.69,3220,20250407,21.43,5570,-29.80,20250221,3220,21.43,20250407,12900,-69.69,20240715,3220,21.43,20250407,0.35,Y,373110,500,54 억,,325720,N,N,0,N,00,N +20250509,091127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3930,-30,5,-0.76,1973165,501,1.17,3955,3955,3930,5140,2775,3960,3938.45,2.98,0,171,4050,4005,3940,3895,3830,4027,3917,55,1180,500,2450,5,1,10938462,430,-4.12,4.71,12,0.00,-954.00,835.00,12900,20240715,-69.53,3220,20250407,22.05,5570,-29.44,20250221,3220,22.05,20250407,12900,-69.53,20240715,3220,22.05,20250407,0.35,Y,373110,500,54 억,,325720,N,N,0,N,00,N 20250508,161106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3960,80,2,2.06,164171765,41688,88.02,3895,3985,3875,5040,2720,3880,3938.11,3.27,0,7997,4073,3976,3828,3731,3583,4025,3780,55,1160,500,2400,5,1,10938462,433,-4.15,4.74,12,0.38,-954.00,835.00,12900,20240715,-69.30,3220,20250407,22.98,5570,-28.90,20250221,3220,22.98,20250407,12900,-69.30,20240715,3220,22.98,20250407,0.34,Y,373110,500,54 억,,358047,N,N,67,N,00,N 20250508,151120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3950,70,2,1.80,156800000,39825,84.08,3895,3985,3875,5040,2720,3880,3937.23,3.27,0,7878,4073,3976,3828,3731,3583,4025,3780,55,1160,500,2400,5,1,10938462,432,-4.14,4.73,12,0.36,-954.00,835.00,12900,20240715,-69.38,3220,20250407,22.67,5570,-29.08,20250221,3220,22.67,20250407,12900,-69.38,20240715,3220,22.67,20250407,0.34,Y,373110,500,54 억,,358047,N,N,67,N,00,N 20250508,141116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3935,55,2,1.42,145549085,36975,78.07,3895,3985,3875,5040,2720,3880,3936.42,3.27,0,6884,4073,3976,3828,3731,3583,4025,3780,55,1160,500,2400,5,1,10938462,430,-4.12,4.71,12,0.34,-954.00,835.00,12900,20240715,-69.50,3220,20250407,22.20,5570,-29.35,20250221,3220,22.20,20250407,12900,-69.50,20240715,3220,22.20,20250407,0.34,Y,373110,500,54 억,,358047,N,N,67,N,00,N diff --git a/373160/price/prices-20250501.csv b/373160/price/prices-20250501.csv index 43a28a2edeed..52d8ff772839 100644 --- a/373160/price/prices-20250501.csv +++ b/373160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,-70,5,-0.99,662153120,95992,40.42,7040,7060,6800,9210,4970,7090,6897.98,2.00,0,-5941,7410,7250,7160,7000,6910,7205,6955,69,2120,500,4960,10,1,13763530,966,-53.18,3.62,12,0.70,-132.00,1939.00,11000,20250124,-36.18,5890,20250331,19.19,11000,-36.18,20250124,5890,19.19,20250331,11000,-36.18,20250124,5890,19.19,20250331,3.01,Y,373160,500,68 억,,275304,N,N,519,N,00,N +20250509,151126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6960,-130,5,-1.83,608284930,88273,37.17,7040,7060,6800,9210,4970,7090,6890.95,2.00,0,-5910,7410,7250,7160,7000,6910,7205,6955,69,2120,500,4960,10,1,13763530,958,-52.73,3.59,12,0.64,-132.00,1939.00,11000,20250124,-36.73,5890,20250331,18.17,11000,-36.73,20250124,5890,18.17,20250331,11000,-36.73,20250124,5890,18.17,20250331,3.01,Y,373160,500,68 억,,275304,N,N,0,N,00,N +20250509,141122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,-260,5,-3.67,505487510,73442,30.93,7040,7060,6800,9210,4970,7090,6882.81,2.00,0,-5320,7410,7250,7160,7000,6910,7205,6955,69,2120,500,4960,10,1,13763530,940,-51.74,3.52,12,0.53,-132.00,1939.00,11000,20250124,-37.91,5890,20250331,15.96,11000,-37.91,20250124,5890,15.96,20250331,11000,-37.91,20250124,5890,15.96,20250331,3.01,Y,373160,500,68 억,,275304,N,N,0,N,00,N +20250509,131121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,-280,5,-3.95,462498850,67141,28.27,7040,7060,6800,9210,4970,7090,6888.47,2.00,0,-5702,7410,7250,7160,7000,6910,7205,6955,69,2120,500,4960,10,1,13763530,937,-51.59,3.51,12,0.49,-132.00,1939.00,11000,20250124,-38.09,5890,20250331,15.62,11000,-38.09,20250124,5890,15.62,20250331,11000,-38.09,20250124,5890,15.62,20250331,3.01,Y,373160,500,68 억,,275304,N,N,0,N,00,N +20250509,121123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6860,-230,5,-3.24,410920620,59596,25.09,7040,7060,6800,9210,4970,7090,6895.10,2.00,0,-3044,7410,7250,7160,7000,6910,7205,6955,69,2120,500,4960,10,1,13763530,944,-51.97,3.54,12,0.43,-132.00,1939.00,11000,20250124,-37.64,5890,20250331,16.47,11000,-37.64,20250124,5890,16.47,20250331,11000,-37.64,20250124,5890,16.47,20250331,3.01,Y,373160,500,68 억,,275304,N,N,0,N,00,N +20250509,111118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6820,-270,5,-3.81,393215340,57010,24.01,7040,7060,6800,9210,4970,7090,6897.30,2.00,0,-3887,7410,7250,7160,7000,6910,7205,6955,69,2120,500,4960,10,1,13763530,939,-51.67,3.52,12,0.41,-132.00,1939.00,11000,20250124,-38.00,5890,20250331,15.79,11000,-38.00,20250124,5890,15.79,20250331,11000,-38.00,20250124,5890,15.79,20250331,3.01,Y,373160,500,68 억,,275304,N,N,0,N,00,N +20250509,101123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,-210,5,-2.96,308772370,44652,18.80,7040,7060,6840,9210,4970,7090,6915.08,2.00,0,-2292,7410,7250,7160,7000,6910,7205,6955,69,2120,500,4960,10,1,13763530,947,-52.12,3.55,12,0.32,-132.00,1939.00,11000,20250124,-37.45,5890,20250331,16.81,11000,-37.45,20250124,5890,16.81,20250331,11000,-37.45,20250124,5890,16.81,20250331,3.01,Y,373160,500,68 억,,275304,N,N,0,N,00,N +20250509,091127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,-110,5,-1.55,62974450,8992,3.79,7040,7060,6940,9210,4970,7090,7003.39,2.00,0,-1576,7410,7250,7160,7000,6910,7205,6955,69,2120,500,4960,10,1,13763530,961,-52.88,3.60,12,0.07,-132.00,1939.00,11000,20250124,-36.55,5890,20250331,18.51,11000,-36.55,20250124,5890,18.51,20250331,11000,-36.55,20250124,5890,18.51,20250331,3.01,Y,373160,500,68 억,,275304,N,N,0,N,00,N 20250508,161106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,50,2,0.71,1694975145,235875,21.11,7160,7320,7070,9150,4930,7040,7186.20,1.76,0,33254,8140,7590,7160,6610,6180,7865,6885,69,2110,500,4920,10,1,13763530,976,-53.71,3.66,12,1.71,-132.00,1939.00,11000,20250124,-35.55,5890,20250331,20.37,11000,-35.55,20250124,5890,20.37,20250331,11000,-35.55,20250124,5890,20.37,20250331,2.99,Y,373160,500,68 억,,241602,N,N,82,N,00,N 20250508,151120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,50,2,0.71,1615080515,224602,20.10,7160,7320,7070,9150,4930,7040,7191.04,1.76,0,31512,8140,7590,7160,6610,6180,7865,6885,69,2110,500,4920,10,1,13763530,976,-53.71,3.66,12,1.63,-132.00,1939.00,11000,20250124,-35.55,5890,20250331,20.37,11000,-35.55,20250124,5890,20.37,20250331,11000,-35.55,20250124,5890,20.37,20250331,2.99,Y,373160,500,68 억,,241602,N,N,82,N,00,N 20250508,141116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,90,2,1.28,1478361360,205346,18.38,7160,7320,7070,9150,4930,7040,7199.58,1.76,0,29495,8140,7590,7160,6610,6180,7865,6885,69,2110,500,4920,10,1,13763530,981,-54.02,3.68,12,1.49,-132.00,1939.00,11000,20250124,-35.18,5890,20250331,21.05,11000,-35.18,20250124,5890,21.05,20250331,11000,-35.18,20250124,5890,21.05,20250331,2.99,Y,373160,500,68 억,,241602,N,N,82,N,00,N diff --git a/373170/price/prices-20250501.csv b/373170/price/prices-20250501.csv index 99568b71413e..cf950b9f6c45 100644 --- a/373170/price/prices-20250501.csv +++ b/373170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8640,290,2,3.47,793360000,91155,472.67,8350,9160,8100,10850,5850,8350,8703.56,0.61,0,1513,8823,8586,8343,8106,7863,8465,7985,5,2500,100,5670,10,1,5037930,435,-308.57,1.97,12,1.81,-28.00,4395.00,13740,20240503,-37.12,6100,20241209,41.64,13010,-33.59,20250410,6630,30.32,20250331,13150,-34.30,20240523,6100,41.64,20241209,0.53,Y,373170,100,5 억,,30515,N,N,0,N,00,N +20250509,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,180,2,2.16,736656190,84482,438.07,8350,9160,8100,10850,5850,8350,8719.68,0.61,0,365,8823,8586,8343,8106,7863,8465,7985,5,2500,100,5670,10,1,5037930,430,-304.64,1.94,12,1.68,-28.00,4395.00,13740,20240503,-37.92,6100,20241209,39.84,13010,-34.44,20250410,6630,28.66,20250331,13150,-35.13,20240523,6100,39.84,20241209,0.53,Y,373170,100,5 억,,30515,N,N,0,N,00,N +20250509,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8220,-130,5,-1.56,94440720,11538,59.83,8350,8380,8100,10850,5850,8350,8185.19,0.61,0,-1867,8823,8586,8343,8106,7863,8465,7985,5,2500,100,5670,10,1,5037930,414,-293.57,1.87,12,0.23,-28.00,4395.00,13740,20240503,-40.17,6100,20241209,34.75,13010,-36.82,20250410,6630,23.98,20250331,13150,-37.49,20240523,6100,34.75,20241209,0.53,Y,373170,100,5 억,,30515,N,N,0,N,00,N +20250509,131121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-220,5,-2.63,86313830,10543,54.67,8350,8380,8100,10850,5850,8350,8186.84,0.61,0,-1467,8823,8586,8343,8106,7863,8465,7985,5,2500,100,5670,10,1,5037930,410,-290.36,1.85,12,0.21,-28.00,4395.00,13740,20240503,-40.83,6100,20241209,33.28,13010,-37.51,20250410,6630,22.62,20250331,13150,-38.17,20240523,6100,33.28,20241209,0.53,Y,373170,100,5 억,,30515,N,N,0,N,00,N +20250509,121124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,-160,5,-1.92,65120850,7953,41.24,8350,8380,8100,10850,5850,8350,8188.21,0.61,0,-1550,8823,8586,8343,8106,7863,8465,7985,5,2500,100,5670,10,1,5037930,413,-292.50,1.86,12,0.16,-28.00,4395.00,13740,20240503,-40.39,6100,20241209,34.26,13010,-37.05,20250410,6630,23.53,20250331,13150,-37.72,20240523,6100,34.26,20241209,0.53,Y,373170,100,5 억,,30515,N,N,0,N,00,N +20250509,111118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,-180,5,-2.16,52071520,6358,32.97,8350,8380,8100,10850,5850,8350,8189.92,0.61,0,-1758,8823,8586,8343,8106,7863,8465,7985,5,2500,100,5670,10,1,5037930,412,-291.79,1.86,12,0.13,-28.00,4395.00,13740,20240503,-40.54,6100,20241209,33.93,13010,-37.20,20250410,6630,23.23,20250331,13150,-37.87,20240523,6100,33.93,20241209,0.53,Y,373170,100,5 억,,30515,N,N,0,N,00,N +20250509,101123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,-170,5,-2.04,33067600,4025,20.87,8350,8380,8120,10850,5850,8350,8215.55,0.61,0,-1154,8823,8586,8343,8106,7863,8465,7985,5,2500,100,5670,10,1,5037930,412,-292.14,1.86,12,0.08,-28.00,4395.00,13740,20240503,-40.47,6100,20241209,34.10,13010,-37.13,20250410,6630,23.38,20250331,13150,-37.79,20240523,6100,34.10,20241209,0.53,Y,373170,100,5 억,,30515,N,N,0,N,00,N +20250509,091127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,-110,5,-1.32,3794180,459,2.38,8350,8380,8240,10850,5850,8350,8266.19,0.61,0,-11,8823,8586,8343,8106,7863,8465,7985,5,2500,100,5670,10,1,5037930,415,-294.29,1.87,12,0.01,-28.00,4395.00,13740,20240503,-40.03,6100,20241209,35.08,13010,-36.66,20250410,6630,24.28,20250331,13150,-37.34,20240523,6100,35.08,20241209,0.53,Y,373170,100,5 억,,30515,N,N,0,N,00,N 20250508,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,-10,5,-0.12,157203210,19056,87.61,8580,8580,8100,10860,5860,8360,8249.31,0.73,0,-5696,8733,8546,8223,8036,7713,8640,8130,5,2500,100,5680,10,1,5037930,421,-298.21,1.90,12,0.38,-28.00,4395.00,13740,20240503,-39.23,6100,20241209,36.89,13010,-35.82,20250410,6630,25.94,20250331,13150,-36.50,20240523,6100,36.89,20241209,0.54,Y,373170,100,5 억,,36790,N,N,0,N,00,N 20250508,151120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8320,-40,5,-0.48,155474960,18849,86.66,8580,8580,8100,10860,5860,8360,8248.45,0.73,0,-5698,8733,8546,8223,8036,7713,8640,8130,5,2500,100,5680,10,1,5037930,419,-297.14,1.89,12,0.37,-28.00,4395.00,13740,20240503,-39.45,6100,20241209,36.39,13010,-36.05,20250410,6630,25.49,20250331,13150,-36.73,20240523,6100,36.39,20241209,0.54,Y,373170,100,5 억,,36790,N,N,0,N,00,N 20250508,141116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,-90,5,-1.08,132638540,16106,74.05,8580,8580,8100,10860,5860,8360,8235.35,0.73,0,-5347,8733,8546,8223,8036,7713,8640,8130,5,2500,100,5680,10,1,5037930,417,-295.36,1.88,12,0.32,-28.00,4395.00,13740,20240503,-39.81,6100,20241209,35.57,13010,-36.43,20250410,6630,24.74,20250331,13150,-37.11,20240523,6100,35.57,20241209,0.54,Y,373170,100,5 억,,36790,N,N,0,N,00,N diff --git a/373200/price/prices-20250501.csv b/373200/price/prices-20250501.csv index de2fb3909051..ce08d460b1fd 100644 --- a/373200/price/prices-20250501.csv +++ b/373200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161114,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,831,85,2,11.39,3003779928,3731480,398.69,748,833,746,969,523,746,805.74,1.23,0,498042,782,764,730,712,678,773,721,99,223,100,500,1,1,99059515,823,-29.68,7.04,12,3.77,-28.00,118.00,2100,20240612,-60.43,410,20241014,102.68,999,-16.82,20250421,565,47.08,20250224,2100,-60.43,20240612,410,102.68,20241014,0.00,Y,373200,100,99 억,,1214608,N,N,61738,N,00,N +20250509,151127,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,825,79,2,10.59,2783534444,3465722,370.30,748,828,746,969,523,746,803.98,1.23,0,464405,782,764,730,712,678,773,721,99,223,100,500,1,1,99059515,817,-29.46,6.99,12,3.50,-28.00,118.00,2100,20240612,-60.71,410,20241014,101.22,999,-17.42,20250421,565,46.02,20250224,2100,-60.71,20240612,410,101.22,20241014,0.00,Y,373200,100,99 억,,1214608,N,N,31299,N,00,N +20250509,141122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,815,69,2,9.25,2394283824,2990808,319.55,748,827,746,969,523,746,801.45,1.23,0,406048,782,764,730,712,678,773,721,99,223,100,500,1,1,99059515,807,-29.11,6.91,12,3.02,-28.00,118.00,2100,20240612,-61.19,410,20241014,98.78,999,-18.42,20250421,565,44.25,20250224,2100,-61.19,20240612,410,98.78,20241014,0.00,Y,373200,100,99 억,,1214608,N,N,31299,N,00,N +20250509,131122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,810,64,2,8.58,2208389743,2762803,295.19,748,827,746,969,523,746,800.29,1.23,0,337209,782,764,730,712,678,773,721,99,223,100,500,1,1,99059515,802,-28.93,6.86,12,2.79,-28.00,118.00,2100,20240612,-61.43,410,20241014,97.56,999,-18.92,20250421,565,43.36,20250224,2100,-61.43,20240612,410,97.56,20241014,0.00,Y,373200,100,99 억,,1214608,N,N,31299,N,00,N +20250509,121124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,807,61,2,8.18,2090841790,2617939,279.71,748,827,746,969,523,746,799.66,1.23,0,312185,782,764,730,712,678,773,721,99,223,100,500,1,1,99059515,799,-28.82,6.84,12,2.64,-28.00,118.00,2100,20240612,-61.57,410,20241014,96.83,999,-19.22,20250421,565,42.83,20250224,2100,-61.57,20240612,410,96.83,20241014,0.00,Y,373200,100,99 억,,1214608,N,N,31299,N,00,N +20250509,111118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,809,63,2,8.45,1927870940,2416051,258.14,748,827,746,969,523,746,799.02,1.23,0,279824,782,764,730,712,678,773,721,99,223,100,500,1,1,99059515,801,-28.89,6.86,12,2.44,-28.00,118.00,2100,20240612,-61.48,410,20241014,97.32,999,-19.02,20250421,565,43.19,20250224,2100,-61.48,20240612,410,97.32,20241014,0.00,Y,373200,100,99 억,,1214608,N,N,31299,N,00,N +20250509,101123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,811,65,2,8.71,1329630217,1683366,179.86,748,823,746,969,523,746,791.18,1.23,0,193350,782,764,730,712,678,773,721,99,223,100,500,1,1,99059515,803,-28.96,6.87,12,1.70,-28.00,118.00,2100,20240612,-61.38,410,20241014,97.80,999,-18.82,20250421,565,43.54,20250224,2100,-61.38,20240612,410,97.80,20241014,0.00,Y,373200,100,99 억,,1214608,N,N,31299,N,00,N +20250509,091127,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,769,23,2,3.08,221982905,289212,30.90,748,786,746,969,523,746,771.93,1.23,0,-24010,782,764,730,712,678,773,721,99,223,100,500,1,1,99059515,762,-27.46,6.52,12,0.29,-28.00,118.00,2100,20240612,-63.38,410,20241014,87.56,999,-23.02,20250421,565,36.11,20250224,2100,-63.38,20240612,410,87.56,20241014,0.00,Y,373200,100,99 억,,1214608,N,N,31299,N,00,N 20250508,161107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,746,13,2,1.77,669079969,935933,93.58,730,748,696,952,514,733,714.85,1.04,0,36636,764,748,728,712,692,738,702,99,219,100,490,1,1,99059515,739,-26.64,6.32,12,0.94,-28.00,118.00,2100,20240612,-64.48,410,20241014,81.95,999,-25.33,20250421,565,32.04,20250224,2100,-64.48,20240612,410,81.95,20241014,0.00,Y,373200,100,99 억,,1031435,N,N,31299,N,00,N 20250508,151121,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,745,12,2,1.64,655572058,917789,91.76,730,748,696,952,514,733,714.29,1.04,0,40879,764,748,728,712,692,738,702,99,219,100,490,1,1,99059515,738,-26.61,6.31,12,0.93,-28.00,118.00,2100,20240612,-64.52,410,20241014,81.71,999,-25.43,20250421,565,31.86,20250224,2100,-64.52,20240612,410,81.71,20241014,0.00,Y,373200,100,99 억,,1031435,N,N,40306,N,00,N 20250508,141117,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,735,2,2,0.27,621027908,871127,87.10,730,740,696,952,514,733,712.90,1.04,0,44108,764,748,728,712,692,738,702,99,219,100,490,1,1,99059515,728,-26.25,6.23,12,0.88,-28.00,118.00,2100,20240612,-65.00,410,20241014,79.27,999,-26.43,20250421,565,30.09,20250224,2100,-65.00,20240612,410,79.27,20241014,0.00,Y,373200,100,99 억,,1031435,N,N,40306,N,00,N diff --git a/373220/price/prices-20250501.csv b/373220/price/prices-20250501.csv index bfbf033214ca..c16106fb535b 100644 --- a/373220/price/prices-20250501.csv +++ b/373220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161115,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,318000,-9500,5,-2.90,80427910000,252119,65.50,327500,327500,317500,425500,229500,327500,319008.51,4.23,5504,-83209,334833,331166,325333,321666,315833,333000,323500,1170,98000,500,248900,500,1,234000000,744120,-73.04,3.52,12,0.11,-4354.00,90240.00,444000,20241008,-28.38,310500,20250403,2.42,386500,-17.72,20250224,310500,2.42,20250403,444000,-28.38,20241008,310500,2.42,20250403,0.10,Y,373220,500,1170 억,,9901619,N,N,41930,N,00,N +20250509,151127,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,318000,-9500,5,-2.90,76677491000,240319,62.43,327500,327500,317500,425500,229500,327500,319065.45,4.23,5504,-80196,334833,331166,325333,321666,315833,333000,323500,1170,98000,500,248900,500,1,234000000,744120,-73.04,3.52,12,0.10,-4354.00,90240.00,444000,20241008,-28.38,310500,20250403,2.42,386500,-17.72,20250224,310500,2.42,20250403,444000,-28.38,20241008,310500,2.42,20250403,0.10,Y,373220,500,1170 억,,9901619,N,N,42050,N,00,N +20250509,141123,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,318000,-9500,5,-2.90,65191053500,204161,53.04,327500,327500,317500,425500,229500,327500,319311.98,4.23,5504,-73133,334833,331166,325333,321666,315833,333000,323500,1170,98000,500,248900,500,1,234000000,744120,-73.04,3.52,12,0.09,-4354.00,90240.00,444000,20241008,-28.38,310500,20250403,2.42,386500,-17.72,20250224,310500,2.42,20250403,444000,-28.38,20241008,310500,2.42,20250403,0.10,Y,373220,500,1170 억,,9901619,N,N,42050,N,00,N +20250509,131122,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,317500,-10000,5,-3.05,57840793750,181031,47.03,327500,327500,317500,425500,229500,327500,319507.67,4.23,5504,-62748,334833,331166,325333,321666,315833,333000,323500,1170,98000,500,248900,500,1,234000000,742950,-72.92,3.52,12,0.08,-4354.00,90240.00,444000,20241008,-28.49,310500,20250403,2.25,386500,-17.85,20250224,310500,2.25,20250403,444000,-28.49,20241008,310500,2.25,20250403,0.10,Y,373220,500,1170 억,,9901619,N,N,42050,N,00,N +20250509,121124,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,317500,-10000,5,-3.05,52726035000,164933,42.85,327500,327500,317500,425500,229500,327500,319681.54,4.23,5504,-54922,334833,331166,325333,321666,315833,333000,323500,1170,98000,500,248900,500,1,234000000,742950,-72.92,3.52,12,0.07,-4354.00,90240.00,444000,20241008,-28.49,310500,20250403,2.25,386500,-17.85,20250224,310500,2.25,20250403,444000,-28.49,20241008,310500,2.25,20250403,0.10,Y,373220,500,1170 억,,9901619,N,N,42050,N,00,N +20250509,111118,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,317500,-10000,5,-3.05,46619618500,145724,37.86,327500,327500,317500,425500,229500,327500,319917.23,4.23,5504,-47278,334833,331166,325333,321666,315833,333000,323500,1170,98000,500,248900,500,1,234000000,742950,-72.92,3.52,12,0.06,-4354.00,90240.00,444000,20241008,-28.49,310500,20250403,2.25,386500,-17.85,20250224,310500,2.25,20250403,444000,-28.49,20241008,310500,2.25,20250403,0.10,Y,373220,500,1170 억,,9901619,N,N,42050,N,00,N +20250509,101124,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,317750,-9750,5,-2.98,33974169750,105975,27.53,327500,327500,317500,425500,229500,327500,320586.65,4.23,5504,-37104,334833,331166,325333,321666,315833,333000,323500,1170,98000,500,248900,500,1,234000000,743535,-72.98,3.52,12,0.05,-4354.00,90240.00,444000,20241008,-28.43,310500,20250403,2.33,386500,-17.79,20250224,310500,2.33,20250403,444000,-28.43,20241008,310500,2.33,20250403,0.10,Y,373220,500,1170 억,,9901619,N,N,42050,N,00,N +20250509,091128,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,322500,-5000,5,-1.53,7736969250,23889,6.21,327500,327500,321500,425500,229500,327500,323871.63,4.23,5504,-11697,334833,331166,325333,321666,315833,333000,323500,1170,98000,500,248900,500,1,234000000,754650,-74.07,3.57,12,0.01,-4354.00,90240.00,444000,20241008,-27.36,310500,20250403,3.86,386500,-16.56,20250224,310500,3.86,20250403,444000,-27.36,20241008,310500,3.86,20250403,0.10,Y,373220,500,1170 억,,9901619,N,N,42050,N,00,N 20250508,161107,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,327500,5000,2,1.55,125032471750,384939,177.26,322000,329000,319500,419000,226000,322500,324811.05,4.25,0,-89104,327500,325000,322000,319500,316500,326250,320750,1170,96500,500,245100,500,1,234000000,766350,-75.22,3.63,12,0.16,-4354.00,90240.00,444000,20241008,-26.24,310500,20250403,5.48,386500,-15.27,20250224,310500,5.48,20250403,444000,-26.24,20241008,310500,5.48,20250403,0.10,Y,373220,500,1170 억,,9956161,N,N,42050,N,00,N 20250508,151121,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,327500,5000,2,1.55,80165527000,247960,114.18,322000,328500,319500,419000,226000,322500,323300.24,4.25,0,-56452,327500,325000,322000,319500,316500,326250,320750,1170,96500,500,245100,500,1,234000000,766350,-75.22,3.63,12,0.11,-4354.00,90240.00,444000,20241008,-26.24,310500,20250403,5.48,386500,-15.27,20250224,310500,5.48,20250403,444000,-26.24,20241008,310500,5.48,20250403,0.10,Y,373220,500,1170 억,,9956161,N,N,66178,N,00,N 20250508,141117,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,326000,3500,2,1.09,54404451000,169073,77.86,322000,326500,319500,419000,226000,322500,321780.83,4.25,0,-44693,327500,325000,322000,319500,316500,326250,320750,1170,96500,500,245100,500,1,234000000,762840,-74.87,3.61,12,0.07,-4354.00,90240.00,444000,20241008,-26.58,310500,20250403,4.99,386500,-15.65,20250224,310500,4.99,20250403,444000,-26.58,20241008,310500,4.99,20250403,0.10,Y,373220,500,1170 억,,9956161,N,N,66178,N,00,N diff --git a/375500/price/prices-20250501.csv b/375500/price/prices-20250501.csv index d9ea543709f5..2d321abaacf1 100644 --- a/375500/price/prices-20250501.csv +++ b/375500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161115,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43050,-1050,5,-2.38,3429511400,78713,54.73,44100,44550,43050,57300,30900,44100,43569.93,33.55,0,-12080,45500,44800,44450,43750,43400,44625,43575,2082,13200,5000,33510,50,1,38693623,16658,8.05,0.38,12,0.20,5347.00,113286.00,46950,20250310,-8.31,28600,20240805,50.52,46950,-8.31,20250310,30000,43.50,20250203,46950,-8.31,20250310,28600,50.52,20240805,0.42,Y,375500,5000,2081 억,,12980519,N,N,3252,N,00,N +20250509,151127,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43200,-900,5,-2.04,2969196550,68027,47.30,44100,44550,43050,57300,30900,44100,43647.32,33.55,0,-11201,45500,44800,44450,43750,43400,44625,43575,2082,13200,5000,33510,50,1,38693623,16716,8.08,0.38,12,0.18,5347.00,113286.00,46950,20250310,-7.99,28600,20240805,51.05,46950,-7.99,20250310,30000,44.00,20250203,46950,-7.99,20250310,28600,51.05,20240805,0.42,Y,375500,5000,2081 억,,12980519,N,N,8370,N,00,N +20250509,141123,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43200,-900,5,-2.04,2393824650,54699,38.03,44100,44550,43150,57300,30900,44100,43763.59,33.55,0,-7796,45500,44800,44450,43750,43400,44625,43575,2082,13200,5000,33510,50,1,38693623,16716,8.08,0.38,12,0.14,5347.00,113286.00,46950,20250310,-7.99,28600,20240805,51.05,46950,-7.99,20250310,30000,44.00,20250203,46950,-7.99,20250310,28600,51.05,20240805,0.42,Y,375500,5000,2081 억,,12980519,N,N,8370,N,00,N +20250509,131122,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43500,-600,5,-1.36,1906583475,43464,30.22,44100,44550,43350,57300,30900,44100,43865.81,33.55,0,-5476,45500,44800,44450,43750,43400,44625,43575,2082,13200,5000,33510,50,1,38693623,16832,8.14,0.38,12,0.11,5347.00,113286.00,46950,20250310,-7.35,28600,20240805,52.10,46950,-7.35,20250310,30000,45.00,20250203,46950,-7.35,20250310,28600,52.10,20240805,0.42,Y,375500,5000,2081 억,,12980519,N,N,8370,N,00,N +20250509,121124,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43550,-550,5,-1.25,1648118525,37524,26.09,44100,44550,43550,57300,30900,44100,43921.72,33.55,0,-4437,45500,44800,44450,43750,43400,44625,43575,2082,13200,5000,33510,50,1,38693623,16851,8.14,0.38,12,0.10,5347.00,113286.00,46950,20250310,-7.24,28600,20240805,52.27,46950,-7.24,20250310,30000,45.17,20250203,46950,-7.24,20250310,28600,52.27,20240805,0.42,Y,375500,5000,2081 억,,12980519,N,N,8370,N,00,N +20250509,111119,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43700,-400,5,-0.91,1316086525,29938,20.82,44100,44550,43550,57300,30900,44100,43960.40,33.55,0,-4486,45500,44800,44450,43750,43400,44625,43575,2082,13200,5000,33510,50,1,38693623,16909,8.17,0.39,12,0.08,5347.00,113286.00,46950,20250310,-6.92,28600,20240805,52.80,46950,-6.92,20250310,30000,45.67,20250203,46950,-6.92,20250310,28600,52.80,20240805,0.42,Y,375500,5000,2081 억,,12980519,N,N,8370,N,00,N +20250509,101124,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,43750,-350,5,-0.79,835474075,18938,13.17,44100,44550,43650,57300,30900,44100,44116.28,33.55,0,-4204,45500,44800,44450,43750,43400,44625,43575,2082,13200,5000,33510,50,1,38693623,16928,8.18,0.39,12,0.05,5347.00,113286.00,46950,20250310,-6.82,28600,20240805,52.97,46950,-6.82,20250310,30000,45.83,20250203,46950,-6.82,20250310,28600,52.97,20240805,0.42,Y,375500,5000,2081 억,,12980519,N,N,8370,N,00,N +20250509,091128,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44450,350,2,0.79,372589550,8454,5.88,44100,44450,43650,57300,30900,44100,44072.58,33.55,0,-2483,45500,44800,44450,43750,43400,44625,43575,2082,13200,5000,33510,50,1,38693623,17199,8.31,0.39,12,0.02,5347.00,113286.00,46950,20250310,-5.32,28600,20240805,55.42,46950,-5.32,20250310,30000,48.17,20250203,46950,-5.32,20250310,28600,55.42,20240805,0.42,Y,375500,5000,2081 억,,12980519,N,N,8370,N,00,N 20250508,161107,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44100,-850,5,-1.89,6372293025,143820,53.55,45000,45150,44100,58400,31500,44950,44313.36,33.52,0,-6603,47416,46182,43766,42532,40116,46800,43150,2082,13450,5000,34160,50,1,38693623,17064,8.25,0.39,12,0.37,5347.00,113286.00,46950,20250310,-6.07,28600,20240805,54.20,46950,-6.07,20250310,30000,47.00,20250203,46950,-6.07,20250310,28600,54.20,20240805,0.40,Y,375500,5000,2081 억,,12970891,N,N,8370,N,00,N 20250508,151121,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44400,-550,5,-1.22,3741987225,84193,31.35,45000,45150,44100,58400,31500,44950,44445.35,33.52,0,-28994,47416,46182,43766,42532,40116,46800,43150,2082,13450,5000,34160,50,1,38693623,17180,8.30,0.39,12,0.22,5347.00,113286.00,46950,20250310,-5.43,28600,20240805,55.24,46950,-5.43,20250310,30000,48.00,20250203,46950,-5.43,20250310,28600,55.24,20240805,0.40,Y,375500,5000,2081 억,,12970891,N,N,29878,N,00,N 20250508,141117,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,44300,-650,5,-1.45,3121830075,70226,26.15,45000,45150,44100,58400,31500,44950,44454.05,33.52,0,-22203,47416,46182,43766,42532,40116,46800,43150,2082,13450,5000,34160,50,1,38693623,17141,8.29,0.39,12,0.18,5347.00,113286.00,46950,20250310,-5.64,28600,20240805,54.90,46950,-5.64,20250310,30000,47.67,20250203,46950,-5.64,20250310,28600,54.90,20240805,0.40,Y,375500,5000,2081 억,,12970891,N,N,29878,N,00,N diff --git a/376180/price/prices-20250501.csv b/376180/price/prices-20250501.csv index 0a5916c16f3f..01d775be4216 100644 --- a/376180/price/prices-20250501.csv +++ b/376180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161115,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2275,-45,5,-1.94,135242505,59671,144.51,2315,2375,2245,3015,1625,2320,2266.47,1.08,0,-21598,2366,2342,2301,2277,2236,2355,2290,19,695,100,1390,5,1,18491378,421,5.89,0.96,12,0.32,386.00,2361.00,4575,20240718,-50.27,2010,20250409,13.18,3330,-31.68,20250115,2010,13.18,20250409,4575,-50.27,20240718,2010,13.18,20250409,2.47,Y,376180,100,18 억,,199941,N,N,0,N,00,N +20250509,151128,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2270,-50,5,-2.16,131593610,58066,140.62,2315,2375,2245,3015,1625,2320,2266.28,1.08,0,-21353,2366,2342,2301,2277,2236,2355,2290,19,695,100,1390,5,1,18491378,420,5.88,0.96,12,0.31,386.00,2361.00,4575,20240718,-50.38,2010,20250409,12.94,3330,-31.83,20250115,2010,12.94,20250409,4575,-50.38,20240718,2010,12.94,20250409,2.47,Y,376180,100,18 억,,199941,N,N,0,N,00,N +20250509,141123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2270,-50,5,-2.16,120163325,53018,128.39,2315,2375,2245,3015,1625,2320,2266.46,1.08,0,-18210,2366,2342,2301,2277,2236,2355,2290,19,695,100,1390,5,1,18491378,420,5.88,0.96,12,0.29,386.00,2361.00,4575,20240718,-50.38,2010,20250409,12.94,3330,-31.83,20250115,2010,12.94,20250409,4575,-50.38,20240718,2010,12.94,20250409,2.47,Y,376180,100,18 억,,199941,N,N,0,N,00,N +20250509,131122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2250,-70,5,-3.02,110192095,48594,117.68,2315,2375,2245,3015,1625,2320,2267.61,1.08,0,-15868,2366,2342,2301,2277,2236,2355,2290,19,695,100,1390,5,1,18491378,416,5.83,0.95,12,0.26,386.00,2361.00,4575,20240718,-50.82,2010,20250409,11.94,3330,-32.43,20250115,2010,11.94,20250409,4575,-50.82,20240718,2010,11.94,20250409,2.47,Y,376180,100,18 억,,199941,N,N,0,N,00,N +20250509,121125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2260,-60,5,-2.59,73430890,32266,78.14,2315,2375,2255,3015,1625,2320,2275.80,1.08,0,-14181,2366,2342,2301,2277,2236,2355,2290,19,695,100,1390,5,1,18491378,418,5.85,0.96,12,0.17,386.00,2361.00,4575,20240718,-50.60,2010,20250409,12.44,3330,-32.13,20250115,2010,12.44,20250409,4575,-50.60,20240718,2010,12.44,20250409,2.47,Y,376180,100,18 억,,199941,N,N,0,N,00,N +20250509,111119,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2260,-60,5,-2.59,65475045,28746,69.61,2315,2375,2255,3015,1625,2320,2277.71,1.08,0,-12458,2366,2342,2301,2277,2236,2355,2290,19,695,100,1390,5,1,18491378,418,5.85,0.96,12,0.16,386.00,2361.00,4575,20240718,-50.60,2010,20250409,12.44,3330,-32.13,20250115,2010,12.44,20250409,4575,-50.60,20240718,2010,12.44,20250409,2.47,Y,376180,100,18 억,,199941,N,N,0,N,00,N +20250509,101124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2275,-45,5,-1.94,27593565,12024,29.12,2315,2375,2270,3015,1625,2320,2294.87,1.08,0,-4147,2366,2342,2301,2277,2236,2355,2290,19,695,100,1390,5,1,18491378,421,5.89,0.96,12,0.07,386.00,2361.00,4575,20240718,-50.27,2010,20250409,13.18,3330,-31.68,20250115,2010,13.18,20250409,4575,-50.27,20240718,2010,13.18,20250409,2.47,Y,376180,100,18 억,,199941,N,N,0,N,00,N +20250509,091128,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2310,-10,5,-0.43,9526505,4096,9.92,2315,2375,2305,3015,1625,2320,2325.81,1.08,0,162,2366,2342,2301,2277,2236,2355,2290,19,695,100,1390,5,1,18491378,427,5.98,0.98,12,0.02,386.00,2361.00,4575,20240718,-49.51,2010,20250409,14.93,3330,-30.63,20250115,2010,14.93,20250409,4575,-49.51,20240718,2010,14.93,20250409,2.47,Y,376180,100,18 억,,199941,N,N,0,N,00,N 20250508,161108,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2320,-5,5,-0.22,94318888,41293,180.28,2260,2325,2260,3020,1630,2325,2284.14,1.08,0,-14422,2441,2382,2351,2292,2261,2367,2277,19,695,100,1390,5,1,18491378,429,6.01,0.98,12,0.22,386.00,2361.00,4575,20240718,-49.29,2010,20250409,15.42,3330,-30.33,20250115,2010,15.42,20250409,4575,-49.29,20240718,2010,15.42,20250409,2.49,Y,376180,100,18 억,,198955,N,N,407,N,00,N 20250508,151121,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2280,-45,5,-1.94,90585883,39675,173.22,2260,2325,2260,3020,1630,2325,2283.20,1.08,0,-14248,2441,2382,2351,2292,2261,2367,2277,19,695,100,1390,5,1,18491378,422,5.91,0.97,12,0.21,386.00,2361.00,4575,20240718,-50.16,2010,20250409,13.43,3330,-31.53,20250115,2010,13.43,20250409,4575,-50.16,20240718,2010,13.43,20250409,2.49,Y,376180,100,18 억,,198955,N,N,407,N,00,N 20250508,141117,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2280,-45,5,-1.94,81205458,35564,155.27,2260,2325,2260,3020,1630,2325,2283.36,1.08,0,-11360,2441,2382,2351,2292,2261,2367,2277,19,695,100,1390,5,1,18491378,422,5.91,0.97,12,0.19,386.00,2361.00,4575,20240718,-50.16,2010,20250409,13.43,3330,-31.53,20250115,2010,13.43,20250409,4575,-50.16,20240718,2010,13.43,20250409,2.49,Y,376180,100,18 억,,198955,N,N,407,N,00,N diff --git a/376270/price/prices-20250501.csv b/376270/price/prices-20250501.csv index bf234644a9f7..119778771e6e 100644 --- a/376270/price/prices-20250501.csv +++ b/376270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22050,450,2,2.08,525126800,24117,113.75,21600,22200,21400,28050,15150,21600,21773.12,2.99,0,-2032,22000,21800,21400,21200,20800,21900,21300,35,6450,500,15120,50,1,7012237,1546,-18.36,5.88,12,0.34,-1201.00,3751.00,26000,20250325,-15.19,11520,20241125,91.41,26000,-15.19,20250325,16500,33.64,20250102,26000,-15.19,20250325,11520,91.41,20241125,0.24,Y,376270,500,35 억,,209727,N,N,2950,N,00,N +20250509,151128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22150,550,2,2.55,494895800,22749,107.30,21600,22200,21400,28050,15150,21600,21754.62,2.99,0,-1698,22000,21800,21400,21200,20800,21900,21300,35,6450,500,15120,50,1,7012237,1553,-18.44,5.91,12,0.32,-1201.00,3751.00,26000,20250325,-14.81,11520,20241125,92.27,26000,-14.81,20250325,16500,34.24,20250102,26000,-14.81,20250325,11520,92.27,20241125,0.24,Y,376270,500,35 억,,209727,N,N,3080,N,00,N +20250509,141123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21800,200,2,0.93,365412100,16859,79.52,21600,21900,21400,28050,15150,21600,21674.60,2.99,0,-1548,22000,21800,21400,21200,20800,21900,21300,35,6450,500,15120,50,1,7012237,1529,-18.15,5.81,12,0.24,-1201.00,3751.00,26000,20250325,-16.15,11520,20241125,89.24,26000,-16.15,20250325,16500,32.12,20250102,26000,-16.15,20250325,11520,89.24,20241125,0.24,Y,376270,500,35 억,,209727,N,N,3080,N,00,N +20250509,131123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21650,50,2,0.23,247290700,11441,53.96,21600,21850,21400,28050,15150,21600,21614.43,2.99,0,-585,22000,21800,21400,21200,20800,21900,21300,35,6450,500,15120,50,1,7012237,1518,-18.03,5.77,12,0.16,-1201.00,3751.00,26000,20250325,-16.73,11520,20241125,87.93,26000,-16.73,20250325,16500,31.21,20250102,26000,-16.73,20250325,11520,87.93,20241125,0.24,Y,376270,500,35 억,,209727,N,N,3080,N,00,N +20250509,121125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21800,200,2,0.93,168556650,7822,36.89,21600,21850,21400,28050,15150,21600,21549.05,2.99,0,401,22000,21800,21400,21200,20800,21900,21300,35,6450,500,15120,50,1,7012237,1529,-18.15,5.81,12,0.11,-1201.00,3751.00,26000,20250325,-16.15,11520,20241125,89.24,26000,-16.15,20250325,16500,32.12,20250102,26000,-16.15,20250325,11520,89.24,20241125,0.24,Y,376270,500,35 억,,209727,N,N,3080,N,00,N +20250509,111119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21500,-100,5,-0.46,127739375,5938,28.01,21600,21850,21400,28050,15150,21600,21512.19,2.99,0,-220,22000,21800,21400,21200,20800,21900,21300,35,6450,500,15120,50,1,7012237,1508,-17.90,5.73,12,0.08,-1201.00,3751.00,26000,20250325,-17.31,11520,20241125,86.63,26000,-17.31,20250325,16500,30.30,20250102,26000,-17.31,20250325,11520,86.63,20241125,0.24,Y,376270,500,35 억,,209727,N,N,3080,N,00,N +20250509,101124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21550,-50,5,-0.23,91006625,4235,19.97,21600,21850,21400,28050,15150,21600,21489.17,2.99,0,-1166,22000,21800,21400,21200,20800,21900,21300,35,6450,500,15120,50,1,7012237,1511,-17.94,5.75,12,0.06,-1201.00,3751.00,26000,20250325,-17.12,11520,20241125,87.07,26000,-17.12,20250325,16500,30.61,20250102,26000,-17.12,20250325,11520,87.07,20241125,0.24,Y,376270,500,35 억,,209727,N,N,3080,N,00,N +20250509,091129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21450,-150,5,-0.69,34875000,1623,7.65,21600,21850,21400,28050,15150,21600,21487.99,2.99,0,-813,22000,21800,21400,21200,20800,21900,21300,35,6450,500,15120,50,1,7012237,1504,-17.86,5.72,12,0.02,-1201.00,3751.00,26000,20250325,-17.50,11520,20241125,86.20,26000,-17.50,20250325,16500,30.00,20250102,26000,-17.50,20250325,11520,86.20,20241125,0.24,Y,376270,500,35 억,,209727,N,N,3080,N,00,N 20250508,161108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21600,450,2,2.13,450814650,21166,100.88,21150,21600,21000,27450,14850,21150,21298.66,2.96,0,2492,21883,21516,21033,20666,20183,21275,20425,35,6300,500,14800,50,1,7012237,1515,-17.99,5.76,12,0.30,-1201.00,3751.00,26000,20250325,-16.92,11520,20241125,87.50,26000,-16.92,20250325,16500,30.91,20250102,26000,-16.92,20250325,11520,87.50,20241125,0.24,Y,376270,500,35 억,,207527,N,N,3080,N,00,N 20250508,151122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21500,350,2,1.65,416472150,19573,93.28,21150,21500,21000,27450,14850,21150,21277.89,2.96,0,1877,21883,21516,21033,20666,20183,21275,20425,35,6300,500,14800,50,1,7012237,1508,-17.90,5.73,12,0.28,-1201.00,3751.00,26000,20250325,-17.31,11520,20241125,86.63,26000,-17.31,20250325,16500,30.30,20250102,26000,-17.31,20250325,11520,86.63,20241125,0.24,Y,376270,500,35 억,,207527,N,N,0,N,00,N 20250508,141118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21150,0,3,0.00,320300300,15077,71.86,21150,21450,21000,27450,14850,21150,21244.30,2.96,0,-204,21883,21516,21033,20666,20183,21275,20425,35,6300,500,14800,50,1,7012237,1483,-17.61,5.64,12,0.22,-1201.00,3751.00,26000,20250325,-18.65,11520,20241125,83.59,26000,-18.65,20250325,16500,28.18,20250102,26000,-18.65,20250325,11520,83.59,20241125,0.24,Y,376270,500,35 억,,207527,N,N,0,N,00,N diff --git a/376290/price/prices-20250501.csv b/376290/price/prices-20250501.csv index eee2219d01c4..faa0588f597d 100644 --- a/376290/price/prices-20250501.csv +++ b/376290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-10,5,-0.30,26781975,7948,181.92,3400,3400,3345,4400,2370,3385,3369.65,69.89,0,-248,3491,3437,3356,3302,3221,3397,3262,88,1015,500,2360,5,1,17657500,596,4.39,0.51,12,0.05,768.00,6651.00,4045,20240604,-16.56,2700,20241209,25.00,3455,-2.32,20250210,2855,18.21,20250203,4045,-16.56,20240604,2700,25.00,20241209,0.68,Y,376290,500,88 억,,12341384,N,N,0,N,00,N +20250509,151128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-25,5,-0.74,24807910,7363,168.53,3400,3400,3345,4400,2370,3385,3369.27,69.89,0,-148,3491,3437,3356,3302,3221,3397,3262,88,1015,500,2360,5,1,17657500,593,4.38,0.51,12,0.04,768.00,6651.00,4045,20240604,-16.93,2700,20241209,24.44,3455,-2.75,20250210,2855,17.69,20250203,4045,-16.93,20240604,2700,24.44,20241209,0.68,Y,376290,500,88 억,,12341384,N,N,0,N,00,N +20250509,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-15,5,-0.44,22633095,6717,153.74,3400,3400,3345,4400,2370,3385,3369.52,69.89,0,-148,3491,3437,3356,3302,3221,3397,3262,88,1015,500,2360,5,1,17657500,595,4.39,0.51,12,0.04,768.00,6651.00,4045,20240604,-16.69,2700,20241209,24.81,3455,-2.46,20250210,2855,18.04,20250203,4045,-16.69,20240604,2700,24.81,20241209,0.68,Y,376290,500,88 억,,12341384,N,N,0,N,00,N +20250509,131123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-30,5,-0.89,19542960,5799,132.73,3400,3400,3345,4400,2370,3385,3370.06,69.89,0,-122,3491,3437,3356,3302,3221,3397,3262,88,1015,500,2360,5,1,17657500,592,4.37,0.50,12,0.03,768.00,6651.00,4045,20240604,-17.06,2700,20241209,24.26,3455,-2.89,20250210,2855,17.51,20250203,4045,-17.06,20240604,2700,24.26,20241209,0.68,Y,376290,500,88 억,,12341384,N,N,0,N,00,N +20250509,121125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-15,5,-0.44,18761245,5566,127.40,3400,3400,3345,4400,2370,3385,3370.69,69.89,0,-122,3491,3437,3356,3302,3221,3397,3262,88,1015,500,2360,5,1,17657500,595,4.39,0.51,12,0.03,768.00,6651.00,4045,20240604,-16.69,2700,20241209,24.81,3455,-2.46,20250210,2855,18.04,20250203,4045,-16.69,20240604,2700,24.81,20241209,0.68,Y,376290,500,88 억,,12341384,N,N,0,N,00,N +20250509,111119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,-5,5,-0.15,18090160,5367,122.84,3400,3400,3345,4400,2370,3385,3370.63,69.89,0,-121,3491,3437,3356,3302,3221,3397,3262,88,1015,500,2360,5,1,17657500,597,4.40,0.51,12,0.03,768.00,6651.00,4045,20240604,-16.44,2700,20241209,25.19,3455,-2.17,20250210,2855,18.39,20250203,4045,-16.44,20240604,2700,25.19,20241209,0.68,Y,376290,500,88 억,,12341384,N,N,0,N,00,N +20250509,101125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,0,3,0.00,9249370,2755,63.06,3400,3400,3345,4400,2370,3385,3357.30,69.89,0,-68,3491,3437,3356,3302,3221,3397,3262,88,1015,500,2360,5,1,17657500,598,4.41,0.51,12,0.02,768.00,6651.00,4045,20240604,-16.32,2700,20241209,25.37,3455,-2.03,20250210,2855,18.56,20250203,4045,-16.32,20240604,2700,25.37,20241209,0.68,Y,376290,500,88 억,,12341384,N,N,0,N,00,N +20250509,091129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,0,3,0.00,3615665,1076,24.63,3400,3400,3345,4400,2370,3385,3360.28,69.89,0,-63,3491,3437,3356,3302,3221,3397,3262,88,1015,500,2360,5,1,17657500,598,4.41,0.51,12,0.01,768.00,6651.00,4045,20240604,-16.32,2700,20241209,25.37,3455,-2.03,20250210,2855,18.56,20250203,4045,-16.32,20240604,2700,25.37,20241209,0.68,Y,376290,500,88 억,,12341384,N,N,0,N,00,N 20250508,161108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,110,2,3.36,14579335,4362,32.95,3395,3410,3275,4255,2295,3275,3342.35,69.89,0,-81,3385,3330,3265,3210,3145,3357,3237,88,980,500,2290,5,1,17657500,598,4.41,0.51,12,0.02,768.00,6651.00,4045,20240604,-16.32,2700,20241209,25.37,3455,-2.03,20250210,2855,18.56,20250203,4045,-16.32,20240604,2700,25.37,20241209,0.69,Y,376290,500,88 억,,12341655,N,N,0,N,00,N 20250508,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,50,2,1.53,10955020,3291,24.86,3395,3410,3275,4255,2295,3275,3328.78,69.89,0,0,3385,3330,3265,3210,3145,3357,3237,88,980,500,2290,5,1,17657500,587,4.33,0.50,12,0.02,768.00,6651.00,4045,20240604,-17.80,2700,20241209,23.15,3455,-3.76,20250210,2855,16.46,20250203,4045,-17.80,20240604,2700,23.15,20241209,0.69,Y,376290,500,88 억,,12341655,N,N,0,N,00,N 20250508,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,45,2,1.37,10432770,3134,23.67,3395,3410,3275,4255,2295,3275,3328.90,69.89,0,0,3385,3330,3265,3210,3145,3357,3237,88,980,500,2290,5,1,17657500,586,4.32,0.50,12,0.02,768.00,6651.00,4045,20240604,-17.92,2700,20241209,22.96,3455,-3.91,20250210,2855,16.29,20250203,4045,-17.92,20240604,2700,22.96,20241209,0.69,Y,376290,500,88 억,,12341655,N,N,0,N,00,N diff --git a/376300/price/prices-20250501.csv b/376300/price/prices-20250501.csv index f3772dd3aa27..2419e15b0efe 100644 --- a/376300/price/prices-20250501.csv +++ b/376300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161116,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45550,-2950,5,-6.08,30152320700,668143,320.66,48250,48450,43900,63000,33950,48500,45128.46,4.48,0,17386,50033,49266,48133,47366,46233,49650,47750,119,14500,500,35890,50,1,23738406,10813,44.35,5.52,12,2.81,1027.00,8258.00,50300,20250220,-9.44,17640,20240909,158.22,50300,-9.44,20250220,29250,55.73,20250106,50300,-9.44,20250220,17640,158.22,20240909,1.92,Y,376300,500,118 억,,1063918,N,N,1950,N,00,N +20250509,151128,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45450,-3050,5,-6.29,29428611350,652238,313.03,48250,48450,43900,63000,33950,48500,45119.44,4.48,0,19694,50033,49266,48133,47366,46233,49650,47750,119,14500,500,35890,50,1,23738406,10789,44.26,5.50,12,2.75,1027.00,8258.00,50300,20250220,-9.64,17640,20240909,157.65,50300,-9.64,20250220,29250,55.38,20250106,50300,-9.64,20250220,17640,157.65,20240909,1.92,Y,376300,500,118 억,,1063918,N,N,1739,N,00,N +20250509,141124,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45700,-2800,5,-5.77,26818519975,594816,285.47,48250,48450,43900,63000,33950,48500,45087.09,4.48,0,34845,50033,49266,48133,47366,46233,49650,47750,119,14500,500,35890,50,1,23738406,10848,44.50,5.53,12,2.51,1027.00,8258.00,50300,20250220,-9.15,17640,20240909,159.07,50300,-9.15,20250220,29250,56.24,20250106,50300,-9.15,20250220,17640,159.07,20240909,1.92,Y,376300,500,118 억,,1063918,N,N,1739,N,00,N +20250509,131123,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45000,-3500,5,-7.22,24137791125,535911,257.20,48250,48450,43900,63000,33950,48500,45040.67,4.48,0,39121,50033,49266,48133,47366,46233,49650,47750,119,14500,500,35890,50,1,23738406,10682,43.82,5.45,12,2.26,1027.00,8258.00,50300,20250220,-10.54,17640,20240909,155.10,50300,-10.54,20250220,29250,53.85,20250106,50300,-10.54,20250220,17640,155.10,20240909,1.92,Y,376300,500,118 억,,1063918,N,N,1739,N,00,N +20250509,121125,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45300,-3200,5,-6.60,21689058075,481639,231.15,48250,48450,43900,63000,33950,48500,45031.77,4.48,0,43321,50033,49266,48133,47366,46233,49650,47750,119,14500,500,35890,50,1,23738406,10753,44.11,5.49,12,2.03,1027.00,8258.00,50300,20250220,-9.94,17640,20240909,156.80,50300,-9.94,20250220,29250,54.87,20250106,50300,-9.94,20250220,17640,156.80,20240909,1.92,Y,376300,500,118 억,,1063918,N,N,1739,N,00,N +20250509,111120,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44300,-4200,5,-8.66,17446924150,387503,185.97,48250,48450,43900,63000,33950,48500,45023.97,4.48,0,29888,50033,49266,48133,47366,46233,49650,47750,119,14500,500,35890,50,1,23738406,10516,43.14,5.36,12,1.63,1027.00,8258.00,50300,20250220,-11.93,17640,20240909,151.13,50300,-11.93,20250220,29250,51.45,20250106,50300,-11.93,20250220,17640,151.13,20240909,1.92,Y,376300,500,118 억,,1063918,N,N,1739,N,00,N +20250509,101125,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45100,-3400,5,-7.01,10649350050,234128,112.37,48250,48450,44450,63000,33950,48500,45485.16,4.48,0,20404,50033,49266,48133,47366,46233,49650,47750,119,14500,500,35890,50,1,23738406,10706,43.91,5.46,12,0.99,1027.00,8258.00,50300,20250220,-10.34,17640,20240909,155.67,50300,-10.34,20250220,29250,54.19,20250106,50300,-10.34,20250220,17640,155.67,20240909,1.92,Y,376300,500,118 억,,1063918,N,N,1739,N,00,N +20250509,091129,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,47200,-1300,5,-2.68,988088950,20815,9.99,48250,48450,47050,63000,33950,48500,47470.04,4.48,0,-49,50033,49266,48133,47366,46233,49650,47750,119,14500,500,35890,50,1,23738406,11205,45.96,5.72,12,0.09,1027.00,8258.00,50300,20250220,-6.16,17640,20240909,167.57,50300,-6.16,20250220,29250,61.37,20250106,50300,-6.16,20250220,17640,167.57,20240909,1.92,Y,376300,500,118 억,,1063918,N,N,1739,N,00,N 20250508,161108,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,48500,800,2,1.68,10018619950,208363,78.14,47700,48900,47000,62000,33400,47700,48082.51,4.34,0,40514,50700,49200,47650,46150,44600,49950,46900,119,14300,500,35290,50,1,23738406,11513,47.22,5.87,12,0.88,1027.00,8258.00,50300,20250220,-3.58,17640,20240909,174.94,50300,-3.58,20250220,29250,65.81,20250106,50300,-3.58,20250220,17640,174.94,20240909,1.98,Y,376300,500,118 억,,1031292,N,N,1739,N,00,N 20250508,151122,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,48200,500,2,1.05,9590580250,199522,74.82,47700,48900,47000,62000,33400,47700,48067.78,4.34,0,40031,50700,49200,47650,46150,44600,49950,46900,119,14300,500,35290,50,1,23738406,11442,46.93,5.84,12,0.84,1027.00,8258.00,50300,20250220,-4.17,17640,20240909,173.24,50300,-4.17,20250220,29250,64.79,20250106,50300,-4.17,20250220,17640,173.24,20240909,1.98,Y,376300,500,118 억,,1031292,N,N,792,N,00,N 20250508,141118,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,48500,800,2,1.68,8718533875,181436,68.04,47700,48900,47000,62000,33400,47700,48052.94,4.34,0,35575,50700,49200,47650,46150,44600,49950,46900,119,14300,500,35290,50,1,23738406,11513,47.22,5.87,12,0.76,1027.00,8258.00,50300,20250220,-3.58,17640,20240909,174.94,50300,-3.58,20250220,29250,65.81,20250106,50300,-3.58,20250220,17640,174.94,20240909,1.98,Y,376300,500,118 억,,1031292,N,N,792,N,00,N diff --git a/376930/price/prices-20250501.csv b/376930/price/prices-20250501.csv index f22a30b23c0d..f33c96a8ff9c 100644 --- a/376930/price/prices-20250501.csv +++ b/376930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,-20,5,-0.89,856869639,386839,122.66,2250,2260,2185,2910,1570,2240,2214.98,7.90,0,-28051,2303,2271,2253,2221,2203,2265,2215,185,670,500,1430,5,1,36947060,820,-3.65,4.07,12,1.05,-608.00,546.00,3935,20241014,-43.58,1820,20240909,21.98,3750,-40.80,20250110,2155,3.02,20250507,3935,-43.58,20241014,1820,21.98,20240909,1.43,Y,376930,500,184 억,,2917850,N,N,16342,N,00,N +20250509,151129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2210,-30,5,-1.34,784390179,354138,112.29,2250,2260,2185,2910,1570,2240,2214.93,7.90,0,-24786,2303,2271,2253,2221,2203,2265,2215,185,670,500,1430,5,1,36947060,817,-3.63,4.05,12,0.96,-608.00,546.00,3935,20241014,-43.84,1820,20240909,21.43,3750,-41.07,20250110,2155,2.55,20250507,3935,-43.84,20241014,1820,21.43,20240909,1.43,Y,376930,500,184 억,,2917850,N,N,9254,N,00,N +20250509,141124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,-40,5,-1.79,717080186,323537,102.58,2250,2260,2185,2910,1570,2240,2216.38,7.90,0,-23551,2303,2271,2253,2221,2203,2265,2215,185,670,500,1430,5,1,36947060,813,-3.62,4.03,12,0.88,-608.00,546.00,3935,20241014,-44.09,1820,20240909,20.88,3750,-41.33,20250110,2155,2.09,20250507,3935,-44.09,20241014,1820,20.88,20240909,1.43,Y,376930,500,184 억,,2917850,N,N,9254,N,00,N +20250509,131123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2190,-50,5,-2.23,659028282,297069,94.19,2250,2260,2190,2910,1570,2240,2218.44,7.90,0,-22968,2303,2271,2253,2221,2203,2265,2215,185,670,500,1430,5,1,36947060,809,-3.60,4.01,12,0.80,-608.00,546.00,3935,20241014,-44.35,1820,20240909,20.33,3750,-41.60,20250110,2155,1.62,20250507,3935,-44.35,20241014,1820,20.33,20240909,1.43,Y,376930,500,184 억,,2917850,N,N,9254,N,00,N +20250509,121126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,-25,5,-1.12,479763320,215706,68.39,2250,2260,2205,2910,1570,2240,2224.15,7.90,0,-1954,2303,2271,2253,2221,2203,2265,2215,185,670,500,1430,5,1,36947060,818,-3.64,4.06,12,0.58,-608.00,546.00,3935,20241014,-43.71,1820,20240909,21.70,3750,-40.93,20250110,2155,2.78,20250507,3935,-43.71,20241014,1820,21.70,20240909,1.43,Y,376930,500,184 억,,2917850,N,N,9254,N,00,N +20250509,111120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2225,-15,5,-0.67,413383615,185697,58.88,2250,2260,2205,2910,1570,2240,2226.12,7.90,0,-3744,2303,2271,2253,2221,2203,2265,2215,185,670,500,1430,5,1,36947060,822,-3.66,4.08,12,0.50,-608.00,546.00,3935,20241014,-43.46,1820,20240909,22.25,3750,-40.67,20250110,2155,3.25,20250507,3935,-43.46,20241014,1820,22.25,20240909,1.43,Y,376930,500,184 억,,2917850,N,N,9254,N,00,N +20250509,101125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2235,-5,5,-0.22,283510475,127110,40.30,2250,2260,2205,2910,1570,2240,2230.43,7.90,0,4437,2303,2271,2253,2221,2203,2265,2215,185,670,500,1430,5,1,36947060,826,-3.68,4.09,12,0.34,-608.00,546.00,3935,20241014,-43.20,1820,20240909,22.80,3750,-40.40,20250110,2155,3.71,20250507,3935,-43.20,20241014,1820,22.80,20240909,1.43,Y,376930,500,184 억,,2917850,N,N,9254,N,00,N +20250509,091129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,0,3,0.00,37939645,16923,5.37,2250,2260,2235,2910,1570,2240,2241.90,7.90,0,-8125,2303,2271,2253,2221,2203,2265,2215,185,670,500,1430,5,1,36947060,828,-3.68,4.10,12,0.05,-608.00,546.00,3935,20241014,-43.07,1820,20240909,23.08,3750,-40.27,20250110,2155,3.94,20250507,3935,-43.07,20241014,1820,23.08,20240909,1.43,Y,376930,500,184 억,,2917850,N,N,9254,N,00,N 20250508,161109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,0,3,0.00,708866178,313678,28.01,2240,2285,2235,2910,1570,2240,2259.98,7.95,0,-25706,2383,2311,2233,2161,2083,2347,2197,185,670,500,1430,5,1,36947060,828,-3.68,4.10,12,0.85,-608.00,546.00,3935,20241014,-43.07,1820,20240909,23.08,3750,-40.27,20250110,2155,3.94,20250507,3935,-43.07,20241014,1820,23.08,20240909,1.41,Y,376930,500,184 억,,2937688,N,N,9254,N,00,N 20250508,151122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2245,5,2,0.22,677868888,299846,26.78,2240,2285,2235,2910,1570,2240,2260.72,7.95,0,-26056,2383,2311,2233,2161,2083,2347,2197,185,670,500,1430,5,1,36947060,829,-3.69,4.11,12,0.81,-608.00,546.00,3935,20241014,-42.95,1820,20240909,23.35,3750,-40.13,20250110,2155,4.18,20250507,3935,-42.95,20241014,1820,23.35,20240909,1.41,Y,376930,500,184 억,,2937688,N,N,13780,N,00,N 20250508,141118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2265,25,2,1.12,551419178,243803,21.77,2240,2285,2235,2910,1570,2240,2261.74,7.95,0,-29008,2383,2311,2233,2161,2083,2347,2197,185,670,500,1430,5,1,36947060,837,-3.73,4.15,12,0.66,-608.00,546.00,3935,20241014,-42.44,1820,20240909,24.45,3750,-39.60,20250110,2155,5.10,20250507,3935,-42.44,20241014,1820,24.45,20240909,1.41,Y,376930,500,184 억,,2937688,N,N,13780,N,00,N diff --git a/376980/price/prices-20250501.csv b/376980/price/prices-20250501.csv index 4cfc8e83be75..9be6113de5f3 100644 --- a/376980/price/prices-20250501.csv +++ b/376980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,-240,5,-3.23,1603097350,225037,85.16,7370,7480,6930,9650,5210,7430,7123.64,0.32,0,-7327,7736,7582,7346,7192,6956,7660,7270,49,2220,500,4900,10,1,9754994,701,-56.17,1.51,12,2.31,-128.00,4756.00,11290,20250408,-36.32,3980,20241115,80.65,11290,-36.32,20250408,4785,50.26,20250401,11290,-36.32,20250408,3980,80.65,20241115,1.68,Y,376980,500,48 억,,31066,N,N,1198,N,00,N +20250509,151129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-290,5,-3.90,1521774880,213651,80.85,7370,7480,6930,9650,5210,7430,7122.71,0.32,0,-5247,7736,7582,7346,7192,6956,7660,7270,49,2220,500,4900,10,1,9754994,697,-55.78,1.50,12,2.19,-128.00,4756.00,11290,20250408,-36.76,3980,20241115,79.40,11290,-36.76,20250408,4785,49.22,20250401,11290,-36.76,20250408,3980,79.40,20241115,1.68,Y,376980,500,48 억,,31066,N,N,1646,N,00,N +20250509,141124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-410,5,-5.52,1177436465,164694,62.33,7370,7480,6950,9650,5210,7430,7149.23,0.32,0,-6510,7736,7582,7346,7192,6956,7660,7270,49,2220,500,4900,10,1,9754994,685,-54.84,1.48,12,1.69,-128.00,4756.00,11290,20250408,-37.82,3980,20241115,76.38,11290,-37.82,20250408,4785,46.71,20250401,11290,-37.82,20250408,3980,76.38,20241115,1.68,Y,376980,500,48 억,,31066,N,N,1646,N,00,N +20250509,131124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-410,5,-5.52,949190185,132074,49.98,7370,7480,6980,9650,5210,7430,7186.80,0.32,0,-4007,7736,7582,7346,7192,6956,7660,7270,49,2220,500,4900,10,1,9754994,685,-54.84,1.48,12,1.35,-128.00,4756.00,11290,20250408,-37.82,3980,20241115,76.38,11290,-37.82,20250408,4785,46.71,20250401,11290,-37.82,20250408,3980,76.38,20241115,1.68,Y,376980,500,48 억,,31066,N,N,1646,N,00,N +20250509,121126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,-250,5,-3.36,678545125,93767,35.49,7370,7480,7150,9650,5210,7430,7236.50,0.32,0,-5165,7736,7582,7346,7192,6956,7660,7270,49,2220,500,4900,10,1,9754994,700,-56.09,1.51,12,0.96,-128.00,4756.00,11290,20250408,-36.40,3980,20241115,80.40,11290,-36.40,20250408,4785,50.05,20250401,11290,-36.40,20250408,3980,80.40,20241115,1.68,Y,376980,500,48 억,,31066,N,N,1646,N,00,N +20250509,111120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-230,5,-3.10,610536995,84310,31.91,7370,7480,7150,9650,5210,7430,7241.57,0.32,0,-5056,7736,7582,7346,7192,6956,7660,7270,49,2220,500,4900,10,1,9754994,702,-56.25,1.51,12,0.86,-128.00,4756.00,11290,20250408,-36.23,3980,20241115,80.90,11290,-36.23,20250408,4785,50.47,20250401,11290,-36.23,20250408,3980,80.90,20241115,1.68,Y,376980,500,48 억,,31066,N,N,1646,N,00,N +20250509,101125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-200,5,-2.69,408420895,56137,21.24,7370,7480,7160,9650,5210,7430,7275.43,0.32,0,-2174,7736,7582,7346,7192,6956,7660,7270,49,2220,500,4900,10,1,9754994,705,-56.48,1.52,12,0.58,-128.00,4756.00,11290,20250408,-35.96,3980,20241115,81.66,11290,-35.96,20250408,4785,51.10,20250401,11290,-35.96,20250408,3980,81.66,20241115,1.68,Y,376980,500,48 억,,31066,N,N,1646,N,00,N +20250509,091130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,-80,5,-1.08,146528395,19910,7.53,7370,7480,7250,9650,5210,7430,7359.53,0.32,0,-420,7736,7582,7346,7192,6956,7660,7270,49,2220,500,4900,10,1,9754994,717,-57.42,1.55,12,0.20,-128.00,4756.00,11290,20250408,-34.90,3980,20241115,84.67,11290,-34.90,20250408,4785,53.61,20250401,11290,-34.90,20250408,3980,84.67,20241115,1.68,Y,376980,500,48 억,,31066,N,N,1646,N,00,N 20250508,161109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,130,2,1.78,1888215490,258756,42.60,7420,7500,7110,9490,5110,7300,7297.04,0.17,0,-15995,8020,7660,7120,6760,6220,7750,6850,49,2190,500,4810,10,1,9754994,725,-58.05,1.56,12,2.65,-128.00,4756.00,11290,20250408,-34.19,3980,20241115,86.68,11290,-34.19,20250408,4785,55.28,20250401,11290,-34.19,20250408,3980,86.68,20241115,1.57,Y,376980,500,48 억,,16935,N,N,1646,N,00,N 20250508,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,120,2,1.64,1805967110,247679,40.77,7420,7500,7110,9490,5110,7300,7291.56,0.17,0,-15039,8020,7660,7120,6760,6220,7750,6850,49,2190,500,4810,10,1,9754994,724,-57.97,1.56,12,2.54,-128.00,4756.00,11290,20250408,-34.28,3980,20241115,86.43,11290,-34.28,20250408,4785,55.07,20250401,11290,-34.28,20250408,3980,86.43,20241115,1.57,Y,376980,500,48 억,,16935,N,N,3940,N,00,N 20250508,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,100,2,1.37,1570425295,216087,35.57,7420,7440,7110,9490,5110,7300,7267.56,0.17,0,-6778,8020,7660,7120,6760,6220,7750,6850,49,2190,500,4810,10,1,9754994,722,-57.81,1.56,12,2.22,-128.00,4756.00,11290,20250408,-34.46,3980,20241115,85.93,11290,-34.46,20250408,4785,54.65,20250401,11290,-34.46,20250408,3980,85.93,20241115,1.57,Y,376980,500,48 억,,16935,N,N,3940,N,00,N diff --git a/377030/price/prices-20250501.csv b/377030/price/prices-20250501.csv index d16b9f0325b1..761780c94cf8 100644 --- a/377030/price/prices-20250501.csv +++ b/377030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1770,3,2,0.17,1221049138,664153,154.76,1843,2025,1758,2295,1237,1767,1838.51,2.95,0,-162170,1936,1851,1805,1720,1674,1828,1697,186,528,500,1200,1,1,37231222,659,-1.46,3.76,12,1.78,-1212.00,471.00,4990,20240514,-64.53,1160,20241209,52.59,2650,-33.21,20250220,1181,49.87,20250102,5700,-68.95,20240514,1160,52.59,20241209,0.00,Y,377030,500,186 억,,1097593,N,N,13822,N,00,N +20250509,151129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1772,5,2,0.28,1181872639,641949,149.58,1843,2025,1760,2295,1237,1767,1841.07,2.95,0,-157896,1936,1851,1805,1720,1674,1828,1697,186,528,500,1200,1,1,37231222,660,-1.46,3.76,12,1.72,-1212.00,471.00,4990,20240514,-64.49,1160,20241209,52.76,2650,-33.13,20250220,1181,50.04,20250102,5700,-68.91,20240514,1160,52.76,20241209,0.00,Y,377030,500,186 억,,1097593,N,N,19527,N,00,N +20250509,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,12,2,0.68,1131642593,613576,142.97,1843,2025,1760,2295,1237,1767,1844.34,2.95,0,-150776,1936,1851,1805,1720,1674,1828,1697,186,528,500,1200,1,1,37231222,662,-1.47,3.78,12,1.65,-1212.00,471.00,4990,20240514,-64.35,1160,20241209,53.36,2650,-32.87,20250220,1181,50.64,20250102,5700,-68.79,20240514,1160,53.36,20241209,0.00,Y,377030,500,186 억,,1097593,N,N,19527,N,00,N +20250509,131124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1773,6,2,0.34,1094608803,592682,138.10,1843,2025,1760,2295,1237,1767,1846.87,2.95,0,-145393,1936,1851,1805,1720,1674,1828,1697,186,528,500,1200,1,1,37231222,660,-1.46,3.76,12,1.59,-1212.00,471.00,4990,20240514,-64.47,1160,20241209,52.84,2650,-33.09,20250220,1181,50.13,20250102,5700,-68.89,20240514,1160,52.84,20241209,0.00,Y,377030,500,186 억,,1097593,N,N,19527,N,00,N +20250509,121126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1784,17,2,0.96,1056034415,570986,133.05,1843,2025,1760,2295,1237,1767,1849.49,2.95,0,-137858,1936,1851,1805,1720,1674,1828,1697,186,528,500,1200,1,1,37231222,664,-1.47,3.79,12,1.53,-1212.00,471.00,4990,20240514,-64.25,1160,20241209,53.79,2650,-32.68,20250220,1181,51.06,20250102,5700,-68.70,20240514,1160,53.79,20241209,0.00,Y,377030,500,186 억,,1097593,N,N,19527,N,00,N +20250509,111120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1798,31,2,1.75,999587349,539459,125.70,1843,2025,1760,2295,1237,1767,1852.94,2.95,0,-128627,1936,1851,1805,1720,1674,1828,1697,186,528,500,1200,1,1,37231222,669,-1.48,3.82,12,1.45,-1212.00,471.00,4990,20240514,-63.97,1160,20241209,55.00,2650,-32.15,20250220,1181,52.24,20250102,5700,-68.46,20240514,1160,55.00,20241209,0.00,Y,377030,500,186 억,,1097593,N,N,19527,N,00,N +20250509,101126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1804,37,2,2.09,954843563,514645,119.92,1843,2025,1760,2295,1237,1767,1855.34,2.95,0,-129779,1936,1851,1805,1720,1674,1828,1697,186,528,500,1200,1,1,37231222,672,-1.49,3.83,12,1.38,-1212.00,471.00,4990,20240514,-63.85,1160,20241209,55.52,2650,-31.92,20250220,1181,52.75,20250102,5700,-68.35,20240514,1160,55.52,20241209,0.00,Y,377030,500,186 억,,1097593,N,N,19527,N,00,N +20250509,091130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1766,-1,5,-0.06,700340096,372831,86.87,1843,2025,1766,2295,1237,1767,1878.44,2.95,0,-101954,1936,1851,1805,1720,1674,1828,1697,186,528,500,1200,1,1,37231222,658,-1.46,3.75,12,1.00,-1212.00,471.00,4990,20240514,-64.61,1160,20241209,52.24,2650,-33.36,20250220,1181,49.53,20250102,5700,-69.02,20240514,1160,52.24,20241209,0.00,Y,377030,500,186 억,,1097593,N,N,19527,N,00,N 20250508,161109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1767,-71,5,-3.86,761988812,425665,145.88,1839,1890,1759,2385,1287,1838,1790.11,3.19,0,-112407,1986,1912,1866,1792,1746,1889,1769,186,547,500,1240,1,1,37231222,658,-1.46,3.75,12,1.14,-1212.00,471.00,4990,20240514,-64.59,1160,20241209,52.33,2650,-33.32,20250220,1181,49.62,20250102,5700,-69.00,20240514,1160,52.33,20241209,0.00,Y,377030,500,186 억,,1188268,N,Y,19527,N,00,N 20250508,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1780,-58,5,-3.16,739556566,413000,141.54,1839,1890,1759,2385,1287,1838,1790.69,3.19,0,-105699,1986,1912,1866,1792,1746,1889,1769,186,547,500,1240,1,1,37231222,663,-1.47,3.78,12,1.11,-1212.00,471.00,4990,20240514,-64.33,1160,20241209,53.45,2650,-32.83,20250220,1181,50.72,20250102,5700,-68.77,20240514,1160,53.45,20241209,0.00,Y,377030,500,186 억,,1188268,N,N,20061,N,00,N 20250508,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1774,-64,5,-3.48,655935820,365734,125.34,1839,1890,1768,2385,1287,1838,1793.48,3.19,0,-94499,1986,1912,1866,1792,1746,1889,1769,186,547,500,1240,1,1,37231222,660,-1.46,3.77,12,0.98,-1212.00,471.00,4990,20240514,-64.45,1160,20241209,52.93,2650,-33.06,20250220,1181,50.21,20250102,5700,-68.88,20240514,1160,52.93,20241209,0.00,Y,377030,500,186 억,,1188268,N,N,20061,N,00,N diff --git a/377190/price/prices-20250501.csv b/377190/price/prices-20250501.csv index f22037ad6dc4..16e340767e72 100644 --- a/377190/price/prices-20250501.csv +++ b/377190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3220,5,2,0.16,101031956,31520,138.83,3215,3230,3190,4175,2255,3215,3205.33,0.83,0,-12802,3251,3232,3216,3197,3181,3225,3190,884,960,1000,2370,5,1,88400000,2846,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-14.09,2620,20241112,22.90,3395,-5.15,20250307,2840,13.38,20250121,3785,-14.93,20240826,2620,22.90,20241112,0.00,Y,377190,1000,884 억,,730309,N,N,1295,N,00,N +20250509,151129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3215,0,3,0.00,93987366,29331,129.19,3215,3230,3190,4175,2255,3215,3204.37,0.83,0,-12649,3251,3232,3216,3197,3181,3225,3190,884,960,1000,2370,5,1,88400000,2842,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-14.22,2620,20241112,22.71,3395,-5.30,20250307,2840,13.20,20250121,3785,-15.06,20240826,2620,22.71,20241112,0.00,Y,377190,1000,884 억,,730309,N,N,233,N,00,N +20250509,141125,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3215,0,3,0.00,86197516,26906,118.51,3215,3230,3190,4175,2255,3215,3203.65,0.83,0,-11672,3251,3232,3216,3197,3181,3225,3190,884,960,1000,2370,5,1,88400000,2842,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-14.22,2620,20241112,22.71,3395,-5.30,20250307,2840,13.20,20250121,3785,-15.06,20240826,2620,22.71,20241112,0.00,Y,377190,1000,884 억,,730309,N,N,233,N,00,N +20250509,131124,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3205,-10,5,-0.31,76564831,23908,105.30,3215,3230,3190,4175,2255,3215,3202.48,0.83,0,-9424,3251,3232,3216,3197,3181,3225,3190,884,960,1000,2370,5,1,88400000,2833,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-14.49,2620,20241112,22.33,3395,-5.60,20250307,2840,12.85,20250121,3785,-15.32,20240826,2620,22.33,20241112,0.00,Y,377190,1000,884 억,,730309,N,N,233,N,00,N +20250509,121126,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3190,-25,5,-0.78,48955932,15298,67.38,3215,3215,3190,4175,2255,3215,3200.15,0.83,0,-7850,3251,3232,3216,3197,3181,3225,3190,884,960,1000,2370,5,1,88400000,2820,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-14.89,2620,20241112,21.76,3395,-6.04,20250307,2840,12.32,20250121,3785,-15.72,20240826,2620,21.76,20241112,0.00,Y,377190,1000,884 억,,730309,N,N,233,N,00,N +20250509,111121,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3200,-15,5,-0.47,33997962,10618,46.77,3215,3215,3195,4175,2255,3215,3201.92,0.83,0,-5743,3251,3232,3216,3197,3181,3225,3190,884,960,1000,2370,5,1,88400000,2829,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-14.62,2620,20241112,22.14,3395,-5.74,20250307,2840,12.68,20250121,3785,-15.46,20240826,2620,22.14,20241112,0.00,Y,377190,1000,884 억,,730309,N,N,233,N,00,N +20250509,101126,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3205,-10,5,-0.31,22377102,6988,30.78,3215,3215,3195,4175,2255,3215,3202.22,0.83,0,-3107,3251,3232,3216,3197,3181,3225,3190,884,960,1000,2370,5,1,88400000,2833,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-14.49,2620,20241112,22.33,3395,-5.60,20250307,2840,12.85,20250121,3785,-15.32,20240826,2620,22.33,20241112,0.00,Y,377190,1000,884 억,,730309,N,N,233,N,00,N +20250509,091130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3215,0,3,0.00,311650,97,0.43,3215,3215,3210,4175,2255,3215,3212.89,0.83,0,-96,3251,3232,3216,3197,3181,3225,3190,884,960,1000,2370,5,1,88400000,2842,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-14.22,2620,20241112,22.71,3395,-5.30,20250307,2840,13.20,20250121,3785,-15.06,20240826,2620,22.71,20241112,0.00,Y,377190,1000,884 억,,730309,N,N,233,N,00,N 20250508,161109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3215,5,2,0.16,72994320,22704,74.47,3235,3235,3200,4170,2250,3210,3215.04,0.84,0,-3566,3300,3255,3230,3185,3160,3242,3172,884,960,1000,2370,5,1,88400000,2842,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-14.22,2620,20241112,22.71,3395,-5.30,20250307,2840,13.20,20250121,3785,-15.06,20240826,2620,22.71,20241112,0.00,Y,377190,1000,884 억,,738417,N,N,233,N,00,N 20250508,151123,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3220,10,2,0.31,65976550,20521,67.31,3235,3235,3200,4170,2250,3210,3215.08,0.84,0,-3855,3300,3255,3230,3185,3160,3242,3172,884,960,1000,2370,5,1,88400000,2846,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-14.09,2620,20241112,22.90,3395,-5.15,20250307,2840,13.38,20250121,3785,-14.93,20240826,2620,22.90,20241112,0.00,Y,377190,1000,884 억,,738417,N,N,3762,N,00,N 20250508,141119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3215,5,2,0.16,45757150,14227,46.66,3235,3235,3200,4170,2250,3210,3216.22,0.84,0,-740,3300,3255,3230,3185,3160,3242,3172,884,960,1000,2370,5,1,88400000,2842,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-14.22,2620,20241112,22.71,3395,-5.30,20250307,2840,13.20,20250121,3785,-15.06,20240826,2620,22.71,20241112,0.00,Y,377190,1000,884 억,,738417,N,N,3762,N,00,N diff --git a/377220/price/prices-20250501.csv b/377220/price/prices-20250501.csv index 65ffb3f7941f..5427e542d603 100644 --- a/377220/price/prices-20250501.csv +++ b/377220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161117,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2255,65,2,2.97,567667150,255532,292.39,2160,2255,2160,2845,1535,2190,2221.51,0.80,0,34942,2230,2210,2170,2150,2110,2220,2160,28,655,100,1400,5,1,28310000,638,-2.53,1.27,12,0.90,-893.00,1775.00,2580,20241016,-12.60,1454,20240806,55.09,2465,-8.52,20250424,1732,30.20,20250401,2580,-12.60,20241016,1454,55.09,20240806,2.83,Y,377220,100,28 억,,226711,N,N,10901,N,00,N +20250509,151130,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2245,55,2,2.51,537187525,241974,276.88,2160,2255,2160,2845,1535,2190,2220.02,0.80,0,35341,2230,2210,2170,2150,2110,2220,2160,28,655,100,1400,5,1,28310000,636,-2.51,1.26,12,0.85,-893.00,1775.00,2580,20241016,-12.98,1454,20240806,54.40,2465,-8.92,20250424,1732,29.62,20250401,2580,-12.98,20241016,1454,54.40,20240806,2.83,Y,377220,100,28 억,,226711,N,N,11802,N,00,N +20250509,141125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2245,55,2,2.51,502277655,226408,259.07,2160,2255,2160,2845,1535,2190,2218.46,0.80,0,31626,2230,2210,2170,2150,2110,2220,2160,28,655,100,1400,5,1,28310000,636,-2.51,1.26,12,0.80,-893.00,1775.00,2580,20241016,-12.98,1454,20240806,54.40,2465,-8.92,20250424,1732,29.62,20250401,2580,-12.98,20241016,1454,54.40,20240806,2.83,Y,377220,100,28 억,,226711,N,N,11802,N,00,N +20250509,131124,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2205,15,2,0.68,352829236,159601,182.62,2160,2240,2160,2845,1535,2190,2210.70,0.80,0,27665,2230,2210,2170,2150,2110,2220,2160,28,655,100,1400,5,1,28310000,624,-2.47,1.24,12,0.56,-893.00,1775.00,2580,20241016,-14.53,1454,20240806,51.65,2465,-10.55,20250424,1732,27.31,20250401,2580,-14.53,20241016,1454,51.65,20240806,2.83,Y,377220,100,28 억,,226711,N,N,11802,N,00,N +20250509,121127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2212,22,2,1.00,187975151,85433,97.76,2160,2230,2160,2845,1535,2190,2200.26,0.80,0,5956,2230,2210,2170,2150,2110,2220,2160,28,655,100,1400,5,1,28310000,626,-2.48,1.25,12,0.30,-893.00,1775.00,2580,20241016,-14.26,1454,20240806,52.13,2465,-10.26,20250424,1732,27.71,20250401,2580,-14.26,20241016,1454,52.13,20240806,2.83,Y,377220,100,28 억,,226711,N,N,11802,N,00,N +20250509,111121,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2195,5,2,0.23,138853406,63175,72.29,2160,2230,2160,2845,1535,2190,2197.92,0.80,0,-1206,2230,2210,2170,2150,2110,2220,2160,28,655,100,1400,5,1,28310000,621,-2.46,1.24,12,0.22,-893.00,1775.00,2580,20241016,-14.92,1454,20240806,50.96,2465,-10.95,20250424,1732,26.73,20250401,2580,-14.92,20241016,1454,50.96,20240806,2.83,Y,377220,100,28 억,,226711,N,N,11802,N,00,N +20250509,101126,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2195,5,2,0.23,97355320,44229,50.61,2160,2230,2160,2845,1535,2190,2201.16,0.80,0,-3460,2230,2210,2170,2150,2110,2220,2160,28,655,100,1400,5,1,28310000,621,-2.46,1.24,12,0.16,-893.00,1775.00,2580,20241016,-14.92,1454,20240806,50.96,2465,-10.95,20250424,1732,26.73,20250401,2580,-14.92,20241016,1454,50.96,20240806,2.83,Y,377220,100,28 억,,226711,N,N,11802,N,00,N +20250509,091130,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2215,25,2,1.14,38148375,17236,19.72,2160,2230,2160,2845,1535,2190,2213.30,0.80,0,1745,2230,2210,2170,2150,2110,2220,2160,28,655,100,1400,5,1,28310000,627,-2.48,1.25,12,0.06,-893.00,1775.00,2580,20241016,-14.15,1454,20240806,52.34,2465,-10.14,20250424,1732,27.89,20250401,2580,-14.15,20241016,1454,52.34,20240806,2.83,Y,377220,100,28 억,,226711,N,N,11802,N,00,N 20250508,161110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2190,50,2,2.34,189186467,87393,106.18,2145,2190,2130,2780,1500,2140,2164.78,0.80,0,7950,2240,2190,2095,2045,1950,2215,2070,28,640,100,1360,5,1,28310000,620,-2.45,1.23,12,0.31,-893.00,1775.00,2580,20241016,-15.12,1454,20240806,50.62,2465,-11.16,20250424,1732,26.44,20250401,2580,-15.12,20241016,1454,50.62,20240806,2.77,Y,377220,100,28 억,,226325,N,N,11802,N,00,N 20250508,151123,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2170,30,2,1.40,169158257,78242,95.06,2145,2185,2130,2780,1500,2140,2161.99,0.80,0,-128,2240,2190,2095,2045,1950,2215,2070,28,640,100,1360,5,1,28310000,614,-2.43,1.22,12,0.28,-893.00,1775.00,2580,20241016,-15.89,1454,20240806,49.24,2465,-11.97,20250424,1732,25.29,20250401,2580,-15.89,20241016,1454,49.24,20240806,2.77,Y,377220,100,28 억,,226325,N,N,0,N,00,N 20250508,141119,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2160,20,2,0.93,138610654,64173,77.97,2145,2180,2130,2780,1500,2140,2159.95,0.80,0,1039,2240,2190,2095,2045,1950,2215,2070,28,640,100,1360,5,1,28310000,611,-2.42,1.22,12,0.23,-893.00,1775.00,2580,20241016,-16.28,1454,20240806,48.56,2465,-12.37,20250424,1732,24.71,20250401,2580,-16.28,20241016,1454,48.56,20240806,2.77,Y,377220,100,28 억,,226325,N,N,0,N,00,N diff --git a/377300/price/prices-20250501.csv b/377300/price/prices-20250501.csv index a3ae33409ab2..f778d4f9aef9 100644 --- a/377300/price/prices-20250501.csv +++ b/377300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161118,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29400,-300,5,-1.01,6576679950,222396,27.47,29750,30100,29350,38600,20800,29700,29571.97,37.54,0,-62965,32700,31200,30300,28800,27900,30750,28350,673,8900,500,21970,50,1,134680121,39596,-288.24,2.13,12,0.17,-102.00,13824.00,37400,20240508,-21.39,21200,20241115,38.68,35200,-16.48,20250226,25200,16.67,20250123,36600,-19.67,20240510,21200,38.68,20241115,0.33,Y,377300,500,673 억,,50557120,N,N,14700,N,00,N +20250509,151130,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29400,-300,5,-1.01,6175967900,208766,25.78,29750,30100,29350,38600,20800,29700,29583.21,37.54,0,-55451,32700,31200,30300,28800,27900,30750,28350,673,8900,500,21970,50,1,134680121,39596,-288.24,2.13,12,0.16,-102.00,13824.00,37400,20240508,-21.39,21200,20241115,38.68,35200,-16.48,20250226,25200,16.67,20250123,36600,-19.67,20240510,21200,38.68,20241115,0.33,Y,377300,500,673 억,,50557120,N,N,146568,N,00,N +20250509,141125,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29450,-250,5,-0.84,5130110325,173208,21.39,29750,30100,29400,38600,20800,29700,29618.21,37.54,0,-44387,32700,31200,30300,28800,27900,30750,28350,673,8900,500,21970,50,1,134680121,39663,-288.73,2.13,12,0.13,-102.00,13824.00,37400,20240508,-21.26,21200,20241115,38.92,35200,-16.34,20250226,25200,16.87,20250123,36600,-19.54,20240510,21200,38.92,20241115,0.33,Y,377300,500,673 억,,50557120,N,N,146568,N,00,N +20250509,131125,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29500,-200,5,-0.67,4389907475,148103,18.29,29750,30100,29400,38600,20800,29700,29640.91,37.54,0,-39010,32700,31200,30300,28800,27900,30750,28350,673,8900,500,21970,50,1,134680121,39731,-289.22,2.13,12,0.11,-102.00,13824.00,37400,20240508,-21.12,21200,20241115,39.15,35200,-16.19,20250226,25200,17.06,20250123,36600,-19.40,20240510,21200,39.15,20241115,0.33,Y,377300,500,673 억,,50557120,N,N,146568,N,00,N +20250509,121127,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29500,-200,5,-0.67,3833333350,129217,15.96,29750,30100,29400,38600,20800,29700,29665.86,37.54,0,-34134,32700,31200,30300,28800,27900,30750,28350,673,8900,500,21970,50,1,134680121,39731,-289.22,2.13,12,0.10,-102.00,13824.00,37400,20240508,-21.12,21200,20241115,39.15,35200,-16.19,20250226,25200,17.06,20250123,36600,-19.40,20240510,21200,39.15,20241115,0.33,Y,377300,500,673 억,,50557120,N,N,146568,N,00,N +20250509,111121,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29450,-250,5,-0.84,3255648550,109629,13.54,29750,30100,29400,38600,20800,29700,29696.96,37.54,0,-30842,32700,31200,30300,28800,27900,30750,28350,673,8900,500,21970,50,1,134680121,39663,-288.73,2.13,12,0.08,-102.00,13824.00,37400,20240508,-21.26,21200,20241115,38.92,35200,-16.34,20250226,25200,16.87,20250123,36600,-19.54,20240510,21200,38.92,20241115,0.33,Y,377300,500,673 억,,50557120,N,N,146568,N,00,N +20250509,101126,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29650,-50,5,-0.17,2326006700,78210,9.66,29750,30100,29500,38600,20800,29700,29740.53,37.54,0,-21603,32700,31200,30300,28800,27900,30750,28350,673,8900,500,21970,50,1,134680121,39933,-290.69,2.14,12,0.06,-102.00,13824.00,37400,20240508,-20.72,21200,20241115,39.86,35200,-15.77,20250226,25200,17.66,20250123,36600,-18.99,20240510,21200,39.86,20241115,0.33,Y,377300,500,673 억,,50557120,N,N,146568,N,00,N +20250509,091131,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29800,100,2,0.34,814417700,27256,3.37,29750,30100,29750,38600,20800,29700,29880.31,37.54,0,4490,32700,31200,30300,28800,27900,30750,28350,673,8900,500,21970,50,1,134680121,40135,-292.16,2.16,12,0.02,-102.00,13824.00,37400,20240508,-20.32,21200,20241115,40.57,35200,-15.34,20250226,25200,18.25,20250123,36600,-18.58,20240510,21200,40.57,20241115,0.33,Y,377300,500,673 억,,50557120,N,N,146568,N,00,N 20250508,161110,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29700,-1800,5,-5.71,24077719125,809705,290.13,31750,31800,29400,40950,22050,31500,29736.41,37.74,0,-245052,33533,32516,31883,30866,30233,32200,30550,673,9450,500,23310,50,1,134680121,40000,-291.18,2.15,12,0.60,-102.00,13824.00,37400,20240508,-20.59,21200,20241115,40.09,35200,-15.62,20250226,25200,17.86,20250123,37400,-20.59,20240508,21200,40.09,20241115,0.34,Y,377300,500,673 억,,50834937,N,N,146568,N,00,N 20250508,151124,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29650,-1850,5,-5.87,21368861075,718485,257.45,31750,31800,29400,40950,22050,31500,29741.55,37.74,0,-240253,33533,32516,31883,30866,30233,32200,30550,673,9450,500,23310,50,1,134680121,39933,-290.69,2.14,12,0.53,-102.00,13824.00,37400,20240508,-20.72,21200,20241115,39.86,35200,-15.77,20250226,25200,17.66,20250123,37400,-20.72,20240508,21200,39.86,20241115,0.34,Y,377300,500,673 억,,50834937,N,N,21907,N,00,N 20250508,141120,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29650,-1850,5,-5.87,18568352800,623922,223.56,31750,31800,29400,40950,22050,31500,29760.70,37.74,0,-226466,33533,32516,31883,30866,30233,32200,30550,673,9450,500,23310,50,1,134680121,39933,-290.69,2.14,12,0.46,-102.00,13824.00,37400,20240508,-20.72,21200,20241115,39.86,35200,-15.77,20250226,25200,17.66,20250123,37400,-20.72,20240508,21200,39.86,20241115,0.34,Y,377300,500,673 억,,50834937,N,N,21907,N,00,N diff --git a/377330/price/prices-20250501.csv b/377330/price/prices-20250501.csv index ce24716c12aa..15810eedb7c4 100644 --- a/377330/price/prices-20250501.csv +++ b/377330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,-90,5,-1.77,54042475,10809,95.23,5000,5040,4990,6600,3560,5080,4999.77,1.14,0,2210,5146,5112,5046,5012,4946,5130,5030,41,1520,500,3450,5,1,8139954,406,-12.08,0.75,12,0.13,-413.00,6635.00,7800,20240529,-36.03,4015,20241209,24.28,5990,-16.69,20250227,4125,20.97,20250204,7800,-36.03,20240529,4015,24.28,20241209,0.34,Y,377330,500,40 억,,92715,N,N,0,N,00,N +20250509,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,-90,5,-1.77,49311955,9861,86.88,5000,5040,4990,6600,3560,5080,5000.71,1.14,0,2502,5146,5112,5046,5012,4946,5130,5030,41,1520,500,3450,5,1,8139954,406,-12.08,0.75,12,0.12,-413.00,6635.00,7800,20240529,-36.03,4015,20241209,24.28,5990,-16.69,20250227,4125,20.97,20250204,7800,-36.03,20240529,4015,24.28,20241209,0.34,Y,377330,500,40 억,,92715,N,N,0,N,00,N +20250509,141126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4995,-85,5,-1.67,41483660,8294,73.07,5000,5040,4990,6600,3560,5080,5001.65,1.14,0,2766,5146,5112,5046,5012,4946,5130,5030,41,1520,500,3450,5,1,8139954,407,-12.09,0.75,12,0.10,-413.00,6635.00,7800,20240529,-35.96,4015,20241209,24.41,5990,-16.61,20250227,4125,21.09,20250204,7800,-35.96,20240529,4015,24.41,20241209,0.34,Y,377330,500,40 억,,92715,N,N,0,N,00,N +20250509,131125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-80,5,-1.57,30494910,6095,53.70,5000,5040,4990,6600,3560,5080,5003.27,1.14,0,3342,5146,5112,5046,5012,4946,5130,5030,41,1520,500,3450,10,1,8139954,407,-12.11,0.75,12,0.07,-413.00,6635.00,7800,20240529,-35.90,4015,20241209,24.53,5990,-16.53,20250227,4125,21.21,20250204,7800,-35.90,20240529,4015,24.53,20241209,0.34,Y,377330,500,40 억,,92715,N,N,0,N,00,N +20250509,121127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,-50,5,-0.98,29143070,5825,51.32,5000,5040,4990,6600,3560,5080,5003.10,1.14,0,3388,5146,5112,5046,5012,4946,5130,5030,41,1520,500,3450,10,1,8139954,409,-12.18,0.76,12,0.07,-413.00,6635.00,7800,20240529,-35.51,4015,20241209,25.28,5990,-16.03,20250227,4125,21.94,20250204,7800,-35.51,20240529,4015,25.28,20241209,0.34,Y,377330,500,40 억,,92715,N,N,0,N,00,N +20250509,111121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,-70,5,-1.38,28566900,5710,50.31,5000,5040,4990,6600,3560,5080,5002.96,1.14,0,3495,5146,5112,5046,5012,4946,5130,5030,41,1520,500,3450,10,1,8139954,408,-12.13,0.76,12,0.07,-413.00,6635.00,7800,20240529,-35.77,4015,20241209,24.78,5990,-16.36,20250227,4125,21.45,20250204,7800,-35.77,20240529,4015,24.78,20241209,0.34,Y,377330,500,40 억,,92715,N,N,0,N,00,N +20250509,101127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,-70,5,-1.38,26980280,5393,47.52,5000,5040,4990,6600,3560,5080,5002.83,1.14,0,3515,5146,5112,5046,5012,4946,5130,5030,41,1520,500,3450,10,1,8139954,408,-12.13,0.76,12,0.07,-413.00,6635.00,7800,20240529,-35.77,4015,20241209,24.78,5990,-16.36,20250227,4125,21.45,20250204,7800,-35.77,20240529,4015,24.78,20241209,0.34,Y,377330,500,40 억,,92715,N,N,0,N,00,N +20250509,091131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,-40,5,-0.79,24299420,4859,42.81,5000,5040,4990,6600,3560,5080,5000.91,1.14,0,3643,5146,5112,5046,5012,4946,5130,5030,41,1520,500,3450,10,1,8139954,410,-12.20,0.76,12,0.06,-413.00,6635.00,7800,20240529,-35.38,4015,20241209,25.53,5990,-15.86,20250227,4125,22.18,20250204,7800,-35.38,20240529,4015,25.53,20241209,0.34,Y,377330,500,40 억,,92715,N,N,0,N,00,N 20250508,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,40,2,0.79,56841957,11350,94.58,5000,5080,4980,6550,3530,5040,5008.10,1.30,0,3510,5213,5126,5063,4976,4913,5095,4945,41,1510,500,3420,10,1,8139954,414,-12.30,0.77,12,0.14,-413.00,6635.00,7800,20240529,-34.87,4015,20241209,26.53,5990,-15.19,20250227,4125,23.15,20250204,7800,-34.87,20240529,4015,26.53,20241209,0.33,Y,377330,500,40 억,,105470,N,N,0,N,00,N 20250508,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,30,2,0.60,53090157,10611,88.42,5000,5080,4980,6550,3530,5040,5003.31,1.30,0,3475,5213,5126,5063,4976,4913,5095,4945,41,1510,500,3420,10,1,8139954,413,-12.28,0.76,12,0.13,-413.00,6635.00,7800,20240529,-35.00,4015,20241209,26.28,5990,-15.36,20250227,4125,22.91,20250204,7800,-35.00,20240529,4015,26.28,20241209,0.33,Y,377330,500,40 억,,105470,N,N,0,N,00,N 20250508,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,20,2,0.40,51495047,10294,85.78,5000,5080,4980,6550,3530,5040,5002.43,1.30,0,3463,5213,5126,5063,4976,4913,5095,4945,41,1510,500,3420,10,1,8139954,412,-12.25,0.76,12,0.13,-413.00,6635.00,7800,20240529,-35.13,4015,20241209,26.03,5990,-15.53,20250227,4125,22.67,20250204,7800,-35.13,20240529,4015,26.03,20241209,0.33,Y,377330,500,40 억,,105470,N,N,0,N,00,N diff --git a/377450/price/prices-20250501.csv b/377450/price/prices-20250501.csv index 6985b0179f03..ae5460593fcd 100644 --- a/377450/price/prices-20250501.csv +++ b/377450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161118,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12000,40,2,0.33,330336220,27825,127.65,11960,12070,11810,15540,8380,11960,11871.92,2.76,0,-5104,12306,12132,12016,11842,11726,12075,11785,17,3580,100,8370,10,1,17330000,2080,10.08,1.04,12,0.16,1190.00,11535.00,16880,20241203,-28.91,9960,20240425,20.48,13980,-14.16,20250227,11040,8.70,20250311,16880,-28.91,20241203,10100,18.81,20240510,4.13,Y,377450,100,17 억,,478739,N,N,4642,N,00,N +20250509,151130,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12020,60,2,0.50,329952340,27793,127.50,11960,12070,11810,15540,8380,11960,11871.78,2.76,0,-5094,12306,12132,12016,11842,11726,12075,11785,17,3580,100,8370,10,1,17330000,2083,10.10,1.04,12,0.16,1190.00,11535.00,16880,20241203,-28.79,9960,20240425,20.68,13980,-14.02,20250227,11040,8.88,20250311,16880,-28.79,20241203,10100,19.01,20240510,4.13,Y,377450,100,17 억,,478739,N,N,2567,N,00,N +20250509,141126,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11890,-70,5,-0.59,226459510,19104,87.64,11960,12020,11810,15540,8380,11960,11854.04,2.76,0,-5638,12306,12132,12016,11842,11726,12075,11785,17,3580,100,8370,10,1,17330000,2061,9.99,1.03,12,0.11,1190.00,11535.00,16880,20241203,-29.56,9960,20240425,19.38,13980,-14.95,20250227,11040,7.70,20250311,16880,-29.56,20241203,10100,17.72,20240510,4.13,Y,377450,100,17 억,,478739,N,N,2567,N,00,N +20250509,131125,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11820,-140,5,-1.17,187097680,15780,72.39,11960,12020,11810,15540,8380,11960,11856.63,2.76,0,-5359,12306,12132,12016,11842,11726,12075,11785,17,3580,100,8370,10,1,17330000,2048,9.93,1.02,12,0.09,1190.00,11535.00,16880,20241203,-29.98,9960,20240425,18.67,13980,-15.45,20250227,11040,7.07,20250311,16880,-29.98,20241203,10100,17.03,20240510,4.13,Y,377450,100,17 억,,478739,N,N,2567,N,00,N +20250509,121127,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11830,-130,5,-1.09,145695820,12278,56.33,11960,12020,11820,15540,8380,11960,11866.41,2.76,0,-4958,12306,12132,12016,11842,11726,12075,11785,17,3580,100,8370,10,1,17330000,2050,9.94,1.03,12,0.07,1190.00,11535.00,16880,20241203,-29.92,9960,20240425,18.78,13980,-15.38,20250227,11040,7.16,20250311,16880,-29.92,20241203,10100,17.13,20240510,4.13,Y,377450,100,17 억,,478739,N,N,2567,N,00,N +20250509,111122,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11840,-120,5,-1.00,132772910,11186,51.32,11960,12020,11820,15540,8380,11960,11869.56,2.76,0,-4382,12306,12132,12016,11842,11726,12075,11785,17,3580,100,8370,10,1,17330000,2052,9.95,1.03,12,0.06,1190.00,11535.00,16880,20241203,-29.86,9960,20240425,18.88,13980,-15.31,20250227,11040,7.25,20250311,16880,-29.86,20241203,10100,17.23,20240510,4.13,Y,377450,100,17 억,,478739,N,N,2567,N,00,N +20250509,101127,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11870,-90,5,-0.75,79832540,6714,30.80,11960,12020,11830,15540,8380,11960,11890.46,2.76,0,-3146,12306,12132,12016,11842,11726,12075,11785,17,3580,100,8370,10,1,17330000,2057,9.97,1.03,12,0.04,1190.00,11535.00,16880,20241203,-29.68,9960,20240425,19.18,13980,-15.09,20250227,11040,7.52,20250311,16880,-29.68,20241203,10100,17.52,20240510,4.13,Y,377450,100,17 억,,478739,N,N,2567,N,00,N +20250509,091131,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11930,-30,5,-0.25,13885820,1163,5.34,11960,12020,11900,15540,8380,11960,11939.66,2.76,0,-373,12306,12132,12016,11842,11726,12075,11785,17,3580,100,8370,10,1,17330000,2067,10.03,1.03,12,0.01,1190.00,11535.00,16880,20241203,-29.32,9960,20240425,19.78,13980,-14.66,20250227,11040,8.06,20250311,16880,-29.32,20241203,10100,18.12,20240510,4.13,Y,377450,100,17 억,,478739,N,N,2567,N,00,N 20250508,161111,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11960,-60,5,-0.50,261006570,21798,90.15,11990,12190,11900,15620,8420,12020,11973.88,2.78,0,-1961,12593,12306,12143,11856,11693,12225,11775,17,3600,100,8410,10,1,17330000,2073,10.05,1.04,12,0.13,1190.00,11535.00,16880,20241203,-29.15,9960,20240425,20.08,13980,-14.45,20250227,11040,8.33,20250311,16880,-29.15,20241203,10100,18.42,20240510,4.14,Y,377450,100,17 억,,480994,N,N,2567,N,00,N 20250508,151124,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11950,-70,5,-0.58,253602580,21178,87.59,11990,12190,11900,15620,8420,12020,11974.81,2.78,0,-1961,12593,12306,12143,11856,11693,12225,11775,17,3600,100,8410,10,1,17330000,2071,10.04,1.04,12,0.12,1190.00,11535.00,16880,20241203,-29.21,9960,20240425,19.98,13980,-14.52,20250227,11040,8.24,20250311,16880,-29.21,20241203,10100,18.32,20240510,4.14,Y,377450,100,17 억,,480994,N,N,340,N,00,N 20250508,141120,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11940,-80,5,-0.67,216829780,18100,74.86,11990,12190,11900,15620,8420,12020,11979.55,2.78,0,-2017,12593,12306,12143,11856,11693,12225,11775,17,3600,100,8410,10,1,17330000,2069,10.03,1.04,12,0.10,1190.00,11535.00,16880,20241203,-29.27,9960,20240425,19.88,13980,-14.59,20250227,11040,8.15,20250311,16880,-29.27,20241203,10100,18.22,20240510,4.14,Y,377450,100,17 억,,480994,N,N,340,N,00,N diff --git a/377460/price/prices-20250501.csv b/377460/price/prices-20250501.csv index ddb79990092d..183d17989770 100644 --- a/377460/price/prices-20250501.csv +++ b/377460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161118,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240425,0.00,1691,20240425,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240509,1691,0.00,20240509,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250509,151131,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240425,0.00,1691,20240425,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240509,1691,0.00,20240509,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250509,141126,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240425,0.00,1691,20240425,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240509,1691,0.00,20240509,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250509,131125,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240425,0.00,1691,20240425,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240509,1691,0.00,20240509,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250509,121128,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240425,0.00,1691,20240425,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240509,1691,0.00,20240509,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250509,111122,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240425,0.00,1691,20240425,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240509,1691,0.00,20240509,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250509,101127,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240425,0.00,1691,20240425,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240509,1691,0.00,20240509,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250509,091131,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240425,0.00,1691,20240425,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240509,1691,0.00,20240509,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N 20250508,161111,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240424,0.00,1691,20240424,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240508,1691,0.00,20240508,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N 20250508,151125,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240424,0.00,1691,20240424,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240508,1691,0.00,20240508,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N 20250508,141121,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240424,0.00,1691,20240424,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240508,1691,0.00,20240508,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N diff --git a/377480/price/prices-20250501.csv b/377480/price/prices-20250501.csv index 645fecddd4dc..0f5b70f5a823 100644 --- a/377480/price/prices-20250501.csv +++ b/377480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21700,4970,1,29.71,78183263635,3903983,8191.15,16740,21700,16260,21700,11720,16730,20025.39,0.00,0,-2484,16936,16832,16706,16602,16476,16770,16540,34,4970,500,11710,50,1,6714868,1457,-15.50,10.17,12,58.14,-1400.00,2133.00,28900,20250211,-24.91,9900,20240805,119.19,28900,-24.91,20250211,13810,57.13,20250407,28900,-24.91,20250211,9900,119.19,20240805,0.05,Y,377480,500,33 억,,0,N,N,8197,N,00,N +20250509,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21700,4970,1,29.71,77718601535,3882570,8146.22,16740,21700,16260,21700,11720,16730,20017.31,0.00,0,-3969,16936,16832,16706,16602,16476,16770,16540,34,4970,500,11710,50,1,6714868,1457,-15.50,10.17,12,57.82,-1400.00,2133.00,28900,20250211,-24.91,9900,20240805,119.19,28900,-24.91,20250211,13810,57.13,20250407,28900,-24.91,20250211,9900,119.19,20240805,0.05,Y,377480,500,33 억,,0,N,N,3831,N,00,N +20250509,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21050,4320,2,25.82,48457228810,2529392,5307.05,16740,21150,16260,21700,11720,16730,19157.66,0.00,0,-1340,16936,16832,16706,16602,16476,16770,16540,34,4970,500,11710,50,1,6714868,1413,-15.04,9.87,12,37.67,-1400.00,2133.00,28900,20250211,-27.16,9900,20240805,112.63,28900,-27.16,20250211,13810,52.43,20250407,28900,-27.16,20250211,9900,112.63,20240805,0.05,Y,377480,500,33 억,,0,N,N,3831,N,00,N +20250509,131126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16260,-470,5,-2.81,733003065,44601,93.58,16740,16850,16260,21700,11720,16730,16434.68,0.00,0,-9356,16936,16832,16706,16602,16476,16770,16540,34,4970,500,11710,10,1,6714868,1092,-11.61,7.62,12,0.66,-1400.00,2133.00,28900,20250211,-43.74,9900,20240805,64.24,28900,-43.74,20250211,13810,17.74,20250407,28900,-43.74,20250211,9900,64.24,20240805,0.05,Y,377480,500,33 억,,0,N,N,3831,N,00,N +20250509,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16310,-420,5,-2.51,651677010,39604,83.10,16740,16850,16260,21700,11720,16730,16454.83,0.00,0,-9080,16936,16832,16706,16602,16476,16770,16540,34,4970,500,11710,10,1,6714868,1095,-11.65,7.65,12,0.59,-1400.00,2133.00,28900,20250211,-43.56,9900,20240805,64.75,28900,-43.56,20250211,13810,18.10,20250407,28900,-43.56,20250211,9900,64.75,20240805,0.05,Y,377480,500,33 억,,0,N,N,3831,N,00,N +20250509,111122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16270,-460,5,-2.75,599504225,36402,76.38,16740,16850,16270,21700,11720,16730,16468.99,0.00,0,-8907,16936,16832,16706,16602,16476,16770,16540,34,4970,500,11710,10,1,6714868,1093,-11.62,7.63,12,0.54,-1400.00,2133.00,28900,20250211,-43.70,9900,20240805,64.34,28900,-43.70,20250211,13810,17.81,20250407,28900,-43.70,20250211,9900,64.34,20240805,0.05,Y,377480,500,33 억,,0,N,N,3831,N,00,N +20250509,101127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16400,-330,5,-1.97,446849095,27046,56.75,16740,16850,16350,21700,11720,16730,16521.82,0.00,0,-5398,16936,16832,16706,16602,16476,16770,16540,34,4970,500,11710,10,1,6714868,1101,-11.71,7.69,12,0.40,-1400.00,2133.00,28900,20250211,-43.25,9900,20240805,65.66,28900,-43.25,20250211,13810,18.75,20250407,28900,-43.25,20250211,9900,65.66,20240805,0.05,Y,377480,500,33 억,,0,N,N,3831,N,00,N +20250509,091132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16520,-210,5,-1.26,149741830,8998,18.88,16740,16850,16500,21700,11720,16730,16641.68,0.00,0,-2617,16936,16832,16706,16602,16476,16770,16540,34,4970,500,11710,10,1,6714868,1109,-11.80,7.74,12,0.13,-1400.00,2133.00,28900,20250211,-42.84,9900,20240805,66.87,28900,-42.84,20250211,13810,19.62,20250407,28900,-42.84,20250211,9900,66.87,20240805,0.05,Y,377480,500,33 억,,0,N,N,3831,N,00,N 20250508,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16730,0,3,0.00,789554140,47309,48.82,16770,16810,16580,21700,11720,16730,16689.29,0.00,0,1699,17303,17016,16503,16216,15703,17160,16360,34,4970,500,11710,10,1,6714868,1123,-11.95,7.84,12,0.70,-1400.00,2133.00,28900,20250211,-42.11,9900,20240805,68.99,28900,-42.11,20250211,13810,21.14,20250407,28900,-42.11,20250211,9900,68.99,20240805,0.07,Y,377480,500,33 억,,0,N,N,3831,N,00,N 20250508,151125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16730,0,3,0.00,741488530,44436,45.86,16770,16810,16580,21700,11720,16730,16686.66,0.00,0,2490,17303,17016,16503,16216,15703,17160,16360,34,4970,500,11710,10,1,6714868,1123,-11.95,7.84,12,0.66,-1400.00,2133.00,28900,20250211,-42.11,9900,20240805,68.99,28900,-42.11,20250211,13810,21.14,20250407,28900,-42.11,20250211,9900,68.99,20240805,0.07,Y,377480,500,33 억,,0,N,N,1070,N,00,N 20250508,141121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16700,-30,5,-0.18,607871110,36448,37.61,16770,16810,16580,21700,11720,16730,16677.76,0.00,0,-656,17303,17016,16503,16216,15703,17160,16360,34,4970,500,11710,10,1,6714868,1121,-11.93,7.83,12,0.54,-1400.00,2133.00,28900,20250211,-42.21,9900,20240805,68.69,28900,-42.21,20250211,13810,20.93,20250407,28900,-42.21,20250211,9900,68.69,20240805,0.07,Y,377480,500,33 억,,0,N,N,1070,N,00,N diff --git a/377740/price/prices-20250501.csv b/377740/price/prices-20250501.csv index 75b399a1a748..43738bd2f128 100644 --- a/377740/price/prices-20250501.csv +++ b/377740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161119,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4485,-60,5,-1.32,525345315,117495,372.91,4570,4570,4435,5900,3185,4545,4471.21,0.55,0,-73803,4658,4601,4563,4506,4468,4582,4487,510,1355,500,3360,5,1,102056048,4577,8.29,0.28,12,0.12,541.00,16059.00,6400,20240819,-29.92,3990,20240805,12.41,5260,-14.73,20250108,4150,8.07,20250409,6400,-29.92,20240819,3990,12.41,20240805,0.27,Y,377740,500,510 억,,565404,N,N,4221,N,00,N +20250509,151131,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4480,-65,5,-1.43,466598220,104394,331.33,4570,4570,4435,5900,3185,4545,4469.59,0.55,0,-62501,4658,4601,4563,4506,4468,4582,4487,510,1355,500,3360,5,1,102056048,4572,8.28,0.28,12,0.10,541.00,16059.00,6400,20240819,-30.00,3990,20240805,12.28,5260,-14.83,20250108,4150,7.95,20250409,6400,-30.00,20240819,3990,12.28,20240805,0.27,Y,377740,500,510 억,,565404,N,N,3498,N,00,N +20250509,141127,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4450,-95,5,-2.09,368592165,82431,261.62,4570,4570,4435,5900,3185,4545,4471.52,0.55,0,-52576,4658,4601,4563,4506,4468,4582,4487,510,1355,500,3360,5,1,102056048,4541,8.23,0.28,12,0.08,541.00,16059.00,6400,20240819,-30.47,3990,20240805,11.53,5260,-15.40,20250108,4150,7.23,20250409,6400,-30.47,20240819,3990,11.53,20240805,0.27,Y,377740,500,510 억,,565404,N,N,3498,N,00,N +20250509,131126,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4440,-105,5,-2.31,291581265,65101,206.62,4570,4570,4440,5900,3185,4545,4478.91,0.55,0,-41381,4658,4601,4563,4506,4468,4582,4487,510,1355,500,3360,5,1,102056048,4531,8.21,0.28,12,0.06,541.00,16059.00,6400,20240819,-30.62,3990,20240805,11.28,5260,-15.59,20250108,4150,6.99,20250409,6400,-30.62,20240819,3990,11.28,20240805,0.27,Y,377740,500,510 억,,565404,N,N,3498,N,00,N +20250509,121128,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4470,-75,5,-1.65,195398000,43511,138.10,4570,4570,4445,5900,3185,4545,4490.77,0.55,0,-28963,4658,4601,4563,4506,4468,4582,4487,510,1355,500,3360,5,1,102056048,4562,8.26,0.28,12,0.04,541.00,16059.00,6400,20240819,-30.16,3990,20240805,12.03,5260,-15.02,20250108,4150,7.71,20250409,6400,-30.16,20240819,3990,12.03,20240805,0.27,Y,377740,500,510 억,,565404,N,N,3498,N,00,N +20250509,111123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4530,-15,5,-0.33,28121005,6191,19.65,4570,4570,4530,5900,3185,4545,4542.24,0.55,0,-2627,4658,4601,4563,4506,4468,4582,4487,510,1355,500,3360,5,1,102056048,4623,8.37,0.28,12,0.01,541.00,16059.00,6400,20240819,-29.22,3990,20240805,13.53,5260,-13.88,20250108,4150,9.16,20250409,6400,-29.22,20240819,3990,13.53,20240805,0.27,Y,377740,500,510 억,,565404,N,N,3498,N,00,N +20250509,101128,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4545,0,3,0.00,16277800,3580,11.36,4570,4570,4540,5900,3185,4545,4546.87,0.55,0,-1653,4658,4601,4563,4506,4468,4582,4487,510,1355,500,3360,5,1,102056048,4638,8.40,0.28,12,0.00,541.00,16059.00,6400,20240819,-28.98,3990,20240805,13.91,5260,-13.59,20250108,4150,9.52,20250409,6400,-28.98,20240819,3990,13.91,20240805,0.27,Y,377740,500,510 억,,565404,N,N,3498,N,00,N +20250509,091132,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4545,0,3,0.00,4461305,981,3.11,4570,4570,4545,5900,3185,4545,4547.71,0.55,0,-873,4658,4601,4563,4506,4468,4582,4487,510,1355,500,3360,5,1,102056048,4638,8.40,0.28,12,0.00,541.00,16059.00,6400,20240819,-28.98,3990,20240805,13.91,5260,-13.59,20250108,4150,9.52,20250409,6400,-28.98,20240819,3990,13.91,20240805,0.27,Y,377740,500,510 억,,565404,N,N,3498,N,00,N 20250508,161111,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4545,-25,5,-0.55,143239200,31508,113.60,4620,4620,4525,5940,3200,4570,4546.12,0.57,0,-10361,4650,4610,4560,4520,4470,4630,4540,510,1370,500,3380,5,1,102056048,4638,8.40,0.28,12,0.03,541.00,16059.00,6400,20240819,-28.98,3990,20240805,13.91,5260,-13.59,20250108,4150,9.52,20250409,6400,-28.98,20240819,3990,13.91,20240805,0.27,Y,377740,500,510 억,,581815,N,N,3498,N,00,N 20250508,151125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4540,-30,5,-0.66,134871530,29666,106.95,4620,4620,4525,5940,3200,4570,4546.33,0.57,0,-9131,4650,4610,4560,4520,4470,4630,4540,510,1370,500,3380,5,1,102056048,4633,8.39,0.28,12,0.03,541.00,16059.00,6400,20240819,-29.06,3990,20240805,13.78,5260,-13.69,20250108,4150,9.40,20250409,6400,-29.06,20240819,3990,13.78,20240805,0.27,Y,377740,500,510 억,,581815,N,N,2,N,00,N 20250508,141121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4545,-25,5,-0.55,99036495,21781,78.53,4620,4620,4525,5940,3200,4570,4546.92,0.57,0,-8814,4650,4610,4560,4520,4470,4630,4540,510,1370,500,3380,5,1,102056048,4638,8.40,0.28,12,0.02,541.00,16059.00,6400,20240819,-28.98,3990,20240805,13.91,5260,-13.59,20250108,4150,9.52,20250409,6400,-28.98,20240819,3990,13.91,20240805,0.27,Y,377740,500,510 억,,581815,N,N,2,N,00,N diff --git a/378340/price/prices-20250501.csv b/378340/price/prices-20250501.csv index 52ba3010cf0c..3bf6d49c5b5a 100644 --- a/378340/price/prices-20250501.csv +++ b/378340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161119,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14420,-380,5,-2.57,808422590,55653,152.03,14980,14980,14350,19240,10360,14800,14526.13,1.52,0,-26659,15026,14912,14756,14642,14486,14970,14700,107,4440,500,10360,10,1,21377882,3083,21.82,2.15,12,0.26,661.00,6710.00,27250,20240425,-47.08,11200,20241210,28.75,19660,-26.65,20250319,12520,15.18,20250203,25600,-43.67,20240522,11200,28.75,20241210,2.49,Y,378340,500,106 억,,325262,N,N,1270,N,00,N +20250509,151131,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14440,-360,5,-2.43,781746040,53806,146.99,14980,14980,14350,19240,10360,14800,14528.98,1.52,0,-25867,15026,14912,14756,14642,14486,14970,14700,107,4440,500,10360,10,1,21377882,3087,21.85,2.15,12,0.25,661.00,6710.00,27250,20240425,-47.01,11200,20241210,28.93,19660,-26.55,20250319,12520,15.34,20250203,25600,-43.59,20240522,11200,28.93,20241210,2.49,Y,378340,500,106 억,,325262,N,N,24,N,00,N +20250509,141127,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14490,-310,5,-2.09,620009930,42590,116.35,14980,14980,14430,19240,10360,14800,14557.64,1.52,0,-23109,15026,14912,14756,14642,14486,14970,14700,107,4440,500,10360,10,1,21377882,3098,21.92,2.16,12,0.20,661.00,6710.00,27250,20240425,-46.83,11200,20241210,29.37,19660,-26.30,20250319,12520,15.73,20250203,25600,-43.40,20240522,11200,29.37,20241210,2.49,Y,378340,500,106 억,,325262,N,N,24,N,00,N +20250509,131126,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14500,-300,5,-2.03,584037240,40109,109.57,14980,14980,14430,19240,10360,14800,14561.25,1.52,0,-21758,15026,14912,14756,14642,14486,14970,14700,107,4440,500,10360,10,1,21377882,3100,21.94,2.16,12,0.19,661.00,6710.00,27250,20240425,-46.79,11200,20241210,29.46,19660,-26.25,20250319,12520,15.81,20250203,25600,-43.36,20240522,11200,29.46,20241210,2.49,Y,378340,500,106 억,,325262,N,N,24,N,00,N +20250509,121128,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14450,-350,5,-2.36,504599920,34626,94.59,14980,14980,14450,19240,10360,14800,14572.86,1.52,0,-19026,15026,14912,14756,14642,14486,14970,14700,107,4440,500,10360,10,1,21377882,3089,21.86,2.15,12,0.16,661.00,6710.00,27250,20240425,-46.97,11200,20241210,29.02,19660,-26.50,20250319,12520,15.42,20250203,25600,-43.55,20240522,11200,29.02,20241210,2.49,Y,378340,500,106 억,,325262,N,N,24,N,00,N +20250509,111123,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14460,-340,5,-2.30,439507890,30129,82.31,14980,14980,14450,19240,10360,14800,14587.54,1.52,0,-16702,15026,14912,14756,14642,14486,14970,14700,107,4440,500,10360,10,1,21377882,3091,21.88,2.15,12,0.14,661.00,6710.00,27250,20240425,-46.94,11200,20241210,29.11,19660,-26.45,20250319,12520,15.50,20250203,25600,-43.52,20240522,11200,29.11,20241210,2.49,Y,378340,500,106 억,,325262,N,N,24,N,00,N +20250509,101128,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14500,-300,5,-2.03,356958360,24431,66.74,14980,14980,14500,19240,10360,14800,14610.88,1.52,0,-14741,15026,14912,14756,14642,14486,14970,14700,107,4440,500,10360,10,1,21377882,3100,21.94,2.16,12,0.11,661.00,6710.00,27250,20240425,-46.79,11200,20241210,29.46,19660,-26.25,20250319,12520,15.81,20250203,25600,-43.36,20240522,11200,29.46,20241210,2.49,Y,378340,500,106 억,,325262,N,N,24,N,00,N +20250509,091132,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14690,-110,5,-0.74,51446990,3484,9.52,14980,14980,14690,19240,10360,14800,14766.64,1.52,0,-2924,15026,14912,14756,14642,14486,14970,14700,107,4440,500,10360,10,1,21377882,3140,22.22,2.19,12,0.02,661.00,6710.00,27250,20240425,-46.09,11200,20241210,31.16,19660,-25.28,20250319,12520,17.33,20250203,25600,-42.62,20240522,11200,31.16,20241210,2.49,Y,378340,500,106 억,,325262,N,N,24,N,00,N 20250508,161112,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14800,130,2,0.89,537992875,36606,78.71,14670,14870,14600,19070,10270,14670,14696.85,1.53,0,694,14876,14772,14596,14492,14316,14825,14545,107,4400,500,10260,10,1,21377882,3164,22.39,2.21,12,0.17,661.00,6710.00,28300,20240424,-47.70,11200,20241210,32.14,19660,-24.72,20250319,12520,18.21,20250203,25600,-42.19,20240522,11200,32.14,20241210,2.48,Y,378340,500,106 억,,326897,N,N,24,N,00,N 20250508,151125,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14800,130,2,0.89,498750565,33954,73.01,14670,14870,14600,19070,10270,14670,14689.01,1.53,0,435,14876,14772,14596,14492,14316,14825,14545,107,4400,500,10260,10,1,21377882,3164,22.39,2.21,12,0.16,661.00,6710.00,28300,20240424,-47.70,11200,20241210,32.14,19660,-24.72,20250319,12520,18.21,20250203,25600,-42.19,20240522,11200,32.14,20241210,2.48,Y,378340,500,106 억,,326897,N,N,5047,N,00,N 20250508,141121,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14700,30,2,0.20,399890495,27247,58.59,14670,14870,14600,19070,10270,14670,14676.50,1.53,0,-4158,14876,14772,14596,14492,14316,14825,14545,107,4400,500,10260,10,1,21377882,3143,22.24,2.19,12,0.13,661.00,6710.00,28300,20240424,-48.06,11200,20241210,31.25,19660,-25.23,20250319,12520,17.41,20250203,25600,-42.58,20240522,11200,31.25,20241210,2.48,Y,378340,500,106 억,,326897,N,N,5047,N,00,N diff --git a/378800/price/prices-20250501.csv b/378800/price/prices-20250501.csv index e78e0a8f2a2e..4360db4ee13d 100644 --- a/378800/price/prices-20250501.csv +++ b/378800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,-100,5,-3.36,920529060,317926,148.51,2980,2990,2860,3870,2090,2980,2895.44,1.91,0,-62711,3036,3007,2971,2942,2906,2990,2925,151,890,500,1840,5,1,30143031,868,-5.21,5.42,12,1.05,-553.00,531.00,5900,20241023,-51.19,1389,20240708,107.34,5390,-46.57,20250114,2625,9.71,20250409,5900,-51.19,20241023,1389,107.34,20240708,0.06,Y,378800,500,150 억,,575757,N,N,11253,N,00,N +20250509,151132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,-100,5,-3.36,906445255,313031,146.23,2980,2990,2860,3870,2090,2980,2895.70,1.91,0,-61449,3036,3007,2971,2942,2906,2990,2925,151,890,500,1840,5,1,30143031,868,-5.21,5.42,12,1.04,-553.00,531.00,5900,20241023,-51.19,1389,20240708,107.34,5390,-46.57,20250114,2625,9.71,20250409,5900,-51.19,20241023,1389,107.34,20240708,0.06,Y,378800,500,150 억,,575757,N,N,6033,N,00,N +20250509,141127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,-110,5,-3.69,767695600,264696,123.65,2980,2990,2860,3870,2090,2980,2900.29,1.91,0,-51111,3036,3007,2971,2942,2906,2990,2925,151,890,500,1840,5,1,30143031,865,-5.19,5.40,12,0.88,-553.00,531.00,5900,20241023,-51.36,1389,20240708,106.62,5390,-46.75,20250114,2625,9.33,20250409,5900,-51.36,20241023,1389,106.62,20240708,0.06,Y,378800,500,150 억,,575757,N,N,6033,N,00,N +20250509,131126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,-110,5,-3.69,676312040,232835,108.77,2980,2990,2865,3870,2090,2980,2904.68,1.91,0,-47246,3036,3007,2971,2942,2906,2990,2925,151,890,500,1840,5,1,30143031,865,-5.19,5.40,12,0.77,-553.00,531.00,5900,20241023,-51.36,1389,20240708,106.62,5390,-46.75,20250114,2625,9.33,20250409,5900,-51.36,20241023,1389,106.62,20240708,0.06,Y,378800,500,150 억,,575757,N,N,6033,N,00,N +20250509,121129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2910,-70,5,-2.35,473464415,162404,75.86,2980,2990,2880,3870,2090,2980,2915.35,1.91,0,-42966,3036,3007,2971,2942,2906,2990,2925,151,890,500,1840,5,1,30143031,877,-5.26,5.48,12,0.54,-553.00,531.00,5900,20241023,-50.68,1389,20240708,109.50,5390,-46.01,20250114,2625,10.86,20250409,5900,-50.68,20241023,1389,109.50,20240708,0.06,Y,378800,500,150 억,,575757,N,N,6033,N,00,N +20250509,111123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,-80,5,-2.68,405776720,139090,64.97,2980,2990,2880,3870,2090,2980,2917.37,1.91,0,-34678,3036,3007,2971,2942,2906,2990,2925,151,890,500,1840,5,1,30143031,874,-5.24,5.46,12,0.46,-553.00,531.00,5900,20241023,-50.85,1389,20240708,108.78,5390,-46.20,20250114,2625,10.48,20250409,5900,-50.85,20241023,1389,108.78,20240708,0.06,Y,378800,500,150 억,,575757,N,N,6033,N,00,N +20250509,101128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,-80,5,-2.68,281451330,96131,44.91,2980,2990,2900,3870,2090,2980,2927.79,1.91,0,-19804,3036,3007,2971,2942,2906,2990,2925,151,890,500,1840,5,1,30143031,874,-5.24,5.46,12,0.32,-553.00,531.00,5900,20241023,-50.85,1389,20240708,108.78,5390,-46.20,20250114,2625,10.48,20250409,5900,-50.85,20241023,1389,108.78,20240708,0.06,Y,378800,500,150 억,,575757,N,N,6033,N,00,N +20250509,091132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2950,-30,5,-1.01,65466800,22170,10.36,2980,2990,2945,3870,2090,2980,2952.95,1.91,0,171,3036,3007,2971,2942,2906,2990,2925,151,890,500,1840,5,1,30143031,889,-5.33,5.56,12,0.07,-553.00,531.00,5900,20241023,-50.00,1389,20240708,112.38,5390,-45.27,20250114,2625,12.38,20250409,5900,-50.00,20241023,1389,112.38,20240708,0.06,Y,378800,500,150 억,,575757,N,N,6033,N,00,N 20250508,161112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2980,40,2,1.36,633870051,213928,99.81,3000,3000,2935,3820,2060,2940,2963.01,1.92,0,-9076,3010,2975,2945,2910,2880,2960,2895,151,880,500,1820,5,1,30143031,898,-5.39,5.61,12,0.71,-553.00,531.00,5900,20241023,-49.49,1389,20240708,114.54,5390,-44.71,20250114,2625,13.52,20250409,5900,-49.49,20241023,1389,114.54,20240708,0.07,Y,378800,500,150 억,,579646,N,N,6033,N,00,N 20250508,151125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2985,45,2,1.53,595372891,200987,93.77,3000,3000,2935,3820,2060,2940,2962.25,1.92,0,-11768,3010,2975,2945,2910,2880,2960,2895,151,880,500,1820,5,1,30143031,900,-5.40,5.62,12,0.67,-553.00,531.00,5900,20241023,-49.41,1389,20240708,114.90,5390,-44.62,20250114,2625,13.71,20250409,5900,-49.41,20241023,1389,114.90,20240708,0.07,Y,378800,500,150 억,,579646,N,N,3359,N,00,N 20250508,141122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2980,40,2,1.36,511172886,172719,80.58,3000,3000,2935,3820,2060,2940,2959.56,1.92,0,-24269,3010,2975,2945,2910,2880,2960,2895,151,880,500,1820,5,1,30143031,898,-5.39,5.61,12,0.57,-553.00,531.00,5900,20241023,-49.49,1389,20240708,114.54,5390,-44.71,20250114,2625,13.52,20250409,5900,-49.49,20241023,1389,114.54,20240708,0.07,Y,378800,500,150 억,,579646,N,N,3359,N,00,N diff --git a/378850/price/prices-20250501.csv b/378850/price/prices-20250501.csv index bcb20b7763e7..b97a5963aa1c 100644 --- a/378850/price/prices-20250501.csv +++ b/378850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3195,-5,5,-0.16,101051284,31799,138.30,3205,3215,3155,4160,2240,3200,3177.80,1.66,0,5638,3240,3220,3190,3170,3140,3230,3180,95,960,500,2040,5,1,18993623,607,1.87,0.40,12,0.17,1707.00,7924.00,5560,20240621,-42.54,2755,20241209,15.97,3740,-14.57,20250304,2775,15.14,20250204,5560,-42.54,20240621,2755,15.97,20241209,1.07,Y,378850,500,94 억,,314871,N,N,27,N,00,N +20250509,151132,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3190,-10,5,-0.31,99411134,31284,136.06,3205,3215,3155,4160,2240,3200,3177.70,1.66,0,5925,3240,3220,3190,3170,3140,3230,3180,95,960,500,2040,5,1,18993623,606,1.87,0.40,12,0.16,1707.00,7924.00,5560,20240621,-42.63,2755,20241209,15.79,3740,-14.71,20250304,2775,14.95,20250204,5560,-42.63,20240621,2755,15.79,20241209,1.07,Y,378850,500,94 억,,314871,N,N,0,N,00,N +20250509,141128,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3180,-20,5,-0.62,69033869,21720,94.46,3205,3215,3155,4160,2240,3200,3178.35,1.66,0,91,3240,3220,3190,3170,3140,3230,3180,95,960,500,2040,5,1,18993623,604,1.86,0.40,12,0.11,1707.00,7924.00,5560,20240621,-42.81,2755,20241209,15.43,3740,-14.97,20250304,2775,14.59,20250204,5560,-42.81,20240621,2755,15.43,20241209,1.07,Y,378850,500,94 억,,314871,N,N,0,N,00,N +20250509,131127,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,-30,5,-0.94,51629854,16223,70.56,3205,3215,3155,4160,2240,3200,3182.51,1.66,0,316,3240,3220,3190,3170,3140,3230,3180,95,960,500,2040,5,1,18993623,602,1.86,0.40,12,0.09,1707.00,7924.00,5560,20240621,-42.99,2755,20241209,15.06,3740,-15.24,20250304,2775,14.23,20250204,5560,-42.99,20240621,2755,15.06,20241209,1.07,Y,378850,500,94 억,,314871,N,N,0,N,00,N +20250509,121129,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3190,-10,5,-0.31,50089494,15738,68.45,3205,3215,3155,4160,2240,3200,3182.71,1.66,0,426,3240,3220,3190,3170,3140,3230,3180,95,960,500,2040,5,1,18993623,606,1.87,0.40,12,0.08,1707.00,7924.00,5560,20240621,-42.63,2755,20241209,15.79,3740,-14.71,20250304,2775,14.95,20250204,5560,-42.63,20240621,2755,15.79,20241209,1.07,Y,378850,500,94 억,,314871,N,N,0,N,00,N +20250509,111123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,-30,5,-0.94,48371875,15199,66.10,3205,3215,3155,4160,2240,3200,3182.57,1.66,0,615,3240,3220,3190,3170,3140,3230,3180,95,960,500,2040,5,1,18993623,602,1.86,0.40,12,0.08,1707.00,7924.00,5560,20240621,-42.99,2755,20241209,15.06,3740,-15.24,20250304,2775,14.23,20250204,5560,-42.99,20240621,2755,15.06,20241209,1.07,Y,378850,500,94 억,,314871,N,N,0,N,00,N +20250509,101128,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,-30,5,-0.94,25389525,7941,34.54,3205,3215,3160,4160,2240,3200,3197.27,1.66,0,-2997,3240,3220,3190,3170,3140,3230,3180,95,960,500,2040,5,1,18993623,602,1.86,0.40,12,0.04,1707.00,7924.00,5560,20240621,-42.99,2755,20241209,15.06,3740,-15.24,20250304,2775,14.23,20250204,5560,-42.99,20240621,2755,15.06,20241209,1.07,Y,378850,500,94 억,,314871,N,N,0,N,00,N +20250509,091133,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3215,15,2,0.47,4246725,1322,5.75,3205,3215,3200,4160,2240,3200,3212.35,1.66,0,644,3240,3220,3190,3170,3140,3230,3180,95,960,500,2040,5,1,18993623,611,1.88,0.41,12,0.01,1707.00,7924.00,5560,20240621,-42.18,2755,20241209,16.70,3740,-14.04,20250304,2775,15.86,20250204,5560,-42.18,20240621,2755,16.70,20241209,1.07,Y,378850,500,94 억,,314871,N,N,0,N,00,N 20250508,161112,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3200,30,2,0.95,73207640,22982,103.35,3170,3210,3160,4120,2220,3170,3185.43,1.70,0,4316,3213,3191,3173,3151,3133,3202,3162,95,950,500,2020,5,1,18993623,608,1.87,0.40,12,0.12,1707.00,7924.00,5560,20240621,-42.45,2755,20241209,16.15,3740,-14.44,20250304,2775,15.32,20250204,5560,-42.45,20240621,2755,16.15,20241209,1.05,Y,378850,500,94 억,,323752,N,N,5,N,00,N 20250508,151126,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3195,25,2,0.79,71807110,22544,101.38,3170,3210,3160,4120,2220,3170,3185.20,1.70,0,4497,3213,3191,3173,3151,3133,3202,3162,95,950,500,2020,5,1,18993623,607,1.87,0.40,12,0.12,1707.00,7924.00,5560,20240621,-42.54,2755,20241209,15.97,3740,-14.57,20250304,2775,15.14,20250204,5560,-42.54,20240621,2755,15.97,20241209,1.05,Y,378850,500,94 억,,323752,N,N,5,N,00,N 20250508,141122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3200,30,2,0.95,66270640,20810,93.58,3170,3210,3160,4120,2220,3170,3184.56,1.70,0,4486,3213,3191,3173,3151,3133,3202,3162,95,950,500,2020,5,1,18993623,608,1.87,0.40,12,0.11,1707.00,7924.00,5560,20240621,-42.45,2755,20241209,16.15,3740,-14.44,20250304,2775,15.32,20250204,5560,-42.45,20240621,2755,16.15,20241209,1.05,Y,378850,500,94 억,,323752,N,N,5,N,00,N diff --git a/379390/price/prices-20250501.csv b/379390/price/prices-20250501.csv index 28317c858c9f..38ba504172bc 100644 --- a/379390/price/prices-20250501.csv +++ b/379390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161120,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250509,151132,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250509,141128,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250509,131127,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250509,121129,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250509,111124,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250509,101129,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250509,091133,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N 20250508,161112,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N 20250508,151126,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N 20250508,141122,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N diff --git a/380540/price/prices-20250501.csv b/380540/price/prices-20250501.csv index eb1c65c59fc2..dfec2e37336c 100644 --- a/380540/price/prices-20250501.csv +++ b/380540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,-115,5,-5.23,2752267204,1239781,69.18,2245,2415,2060,2860,1540,2200,2220.03,5.98,0,-234560,2483,2341,2233,2091,1983,2412,2162,40,660,100,1320,5,1,39886785,832,-9.35,4.21,12,3.11,-223.00,495.00,2930,20250428,-28.84,855,20250212,143.86,2930,-28.84,20250428,855,143.86,20250212,2930,-28.84,20250428,855,143.86,20250212,1.33,Y,380540,100,39 억,,2383986,N,N,26216,N,00,N +20250509,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,-95,5,-4.32,2627005689,1180150,65.85,2245,2415,2060,2860,1540,2200,2225.99,5.98,0,-239894,2483,2341,2233,2091,1983,2412,2162,40,660,100,1320,5,1,39886785,840,-9.44,4.25,12,2.96,-223.00,495.00,2930,20250428,-28.16,855,20250212,146.20,2930,-28.16,20250428,855,146.20,20250212,2930,-28.16,20250428,855,146.20,20250212,1.33,Y,380540,100,39 억,,2383986,N,N,0,N,00,N +20250509,141128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,-115,5,-5.23,2373281409,1061424,59.22,2245,2415,2060,2860,1540,2200,2235.94,5.98,0,-235649,2483,2341,2233,2091,1983,2412,2162,40,660,100,1320,5,1,39886785,832,-9.35,4.21,12,2.66,-223.00,495.00,2930,20250428,-28.84,855,20250212,143.86,2930,-28.84,20250428,855,143.86,20250212,2930,-28.84,20250428,855,143.86,20250212,1.33,Y,380540,100,39 억,,2383986,N,N,0,N,00,N +20250509,131127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,-35,5,-1.59,1915176559,843910,47.09,2245,2415,2155,2860,1540,2200,2269.41,5.98,0,-194649,2483,2341,2233,2091,1983,2412,2162,40,660,100,1320,5,1,39886785,864,-9.71,4.37,12,2.12,-223.00,495.00,2930,20250428,-26.11,855,20250212,153.22,2930,-26.11,20250428,855,153.22,20250212,2930,-26.11,20250428,855,153.22,20250212,1.33,Y,380540,100,39 억,,2383986,N,N,0,N,00,N +20250509,121130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,-10,5,-0.45,1765717364,775155,43.25,2245,2415,2175,2860,1540,2200,2277.89,5.98,0,-185897,2483,2341,2233,2091,1983,2412,2162,40,660,100,1320,5,1,39886785,874,-9.82,4.42,12,1.94,-223.00,495.00,2930,20250428,-25.26,855,20250212,156.14,2930,-25.26,20250428,855,156.14,20250212,2930,-25.26,20250428,855,156.14,20250212,1.33,Y,380540,100,39 억,,2383986,N,N,0,N,00,N +20250509,111124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2205,5,2,0.23,1585210374,693181,38.68,2245,2415,2205,2860,1540,2200,2286.86,5.98,0,-124129,2483,2341,2233,2091,1983,2412,2162,40,660,100,1320,5,1,39886785,880,-9.89,4.45,12,1.74,-223.00,495.00,2930,20250428,-24.74,855,20250212,157.89,2930,-24.74,20250428,855,157.89,20250212,2930,-24.74,20250428,855,157.89,20250212,1.33,Y,380540,100,39 억,,2383986,N,N,0,N,00,N +20250509,101129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,10,2,0.45,1427544825,622179,34.72,2245,2415,2210,2860,1540,2200,2294.43,5.98,0,-111835,2483,2341,2233,2091,1983,2412,2162,40,660,100,1320,5,1,39886785,881,-9.91,4.46,12,1.56,-223.00,495.00,2930,20250428,-24.57,855,20250212,158.48,2930,-24.57,20250428,855,158.48,20250212,2930,-24.57,20250428,855,158.48,20250212,1.33,Y,380540,100,39 억,,2383986,N,N,0,N,00,N +20250509,091133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,130,2,5.91,637616135,275154,15.35,2245,2415,2210,2860,1540,2200,2317.31,5.98,0,-47084,2483,2341,2233,2091,1983,2412,2162,40,660,100,1320,5,1,39886785,929,-10.45,4.71,12,0.69,-223.00,495.00,2930,20250428,-20.48,855,20250212,172.51,2930,-20.48,20250428,855,172.51,20250212,2930,-20.48,20250428,855,172.51,20250212,1.33,Y,380540,100,39 억,,2383986,N,N,0,N,00,N 20250508,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,100,2,4.76,3987955492,1783096,81.31,2160,2375,2125,2730,1470,2100,2236.58,5.64,0,129821,2566,2332,2171,1937,1776,2252,1857,40,630,100,1260,5,1,39886785,878,-9.87,4.44,12,4.47,-223.00,495.00,2930,20250428,-24.91,855,20250212,157.31,2930,-24.91,20250428,855,157.31,20250212,2930,-24.91,20250428,855,157.31,20250212,1.45,N,380540,100,39 억,,2250472,N,N,28429,N,00,N 20250508,151126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,125,2,5.95,3873234842,1731040,78.93,2160,2375,2125,2730,1470,2100,2237.57,5.64,0,116825,2566,2332,2171,1937,1776,2252,1857,40,630,100,1260,5,1,39886785,887,-9.98,4.49,12,4.34,-223.00,495.00,2930,20250428,-24.06,855,20250212,160.23,2930,-24.06,20250428,855,160.23,20250212,2930,-24.06,20250428,855,160.23,20250212,1.45,N,380540,100,39 억,,2250472,N,N,28429,N,00,N 20250508,141122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,140,2,6.67,3741436927,1672099,76.25,2160,2375,2125,2730,1470,2100,2237.62,5.64,0,109666,2566,2332,2171,1937,1776,2252,1857,40,630,100,1260,5,1,39886785,893,-10.04,4.53,12,4.19,-223.00,495.00,2930,20250428,-23.55,855,20250212,161.99,2930,-23.55,20250428,855,161.99,20250212,2930,-23.55,20250428,855,161.99,20250212,1.45,N,380540,100,39 억,,2250472,N,N,28429,N,00,N diff --git a/381620/price/prices-20250501.csv b/381620/price/prices-20250501.csv index b713bc2e7856..ff0bb32cc837 100644 --- a/381620/price/prices-20250501.csv +++ b/381620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,-140,5,-1.75,461160025,58343,100.54,8080,8080,7810,10370,5590,7980,7904.29,3.08,0,-30401,8106,8042,7946,7882,7786,8075,7915,13,2390,100,4940,10,1,13117920,1028,15.90,1.80,12,0.44,493.00,4363.00,21407,20240930,-63.38,6600,20250409,18.79,16890,-53.58,20250214,6600,18.79,20250409,64200,-87.79,20240930,6600,18.79,20250409,3.74,Y,381620,100,13 억,,404476,N,N,1798,N,00,N +20250509,151133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7850,-130,5,-1.63,446775865,56510,97.38,8080,8080,7810,10370,5590,7980,7906.14,3.08,0,-29912,8106,8042,7946,7882,7786,8075,7915,13,2390,100,4940,10,1,13117920,1030,15.92,1.80,12,0.43,493.00,4363.00,21407,20240930,-63.33,6600,20250409,18.94,16890,-53.52,20250214,6600,18.94,20250409,64200,-87.77,20240930,6600,18.94,20250409,3.74,Y,381620,100,13 억,,404476,N,N,14,N,00,N +20250509,141128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,-140,5,-1.75,414512695,52394,90.28,8080,8080,7810,10370,5590,7980,7911.45,3.08,0,-29831,8106,8042,7946,7882,7786,8075,7915,13,2390,100,4940,10,1,13117920,1028,15.90,1.80,12,0.40,493.00,4363.00,21407,20240930,-63.38,6600,20250409,18.79,16890,-53.58,20250214,6600,18.79,20250409,64200,-87.79,20240930,6600,18.79,20250409,3.74,Y,381620,100,13 억,,404476,N,N,14,N,00,N +20250509,131127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7890,-90,5,-1.13,401040755,50678,87.33,8080,8080,7810,10370,5590,7980,7913.51,3.08,0,-29070,8106,8042,7946,7882,7786,8075,7915,13,2390,100,4940,10,1,13117920,1035,16.00,1.81,12,0.39,493.00,4363.00,21407,20240930,-63.14,6600,20250409,19.55,16890,-53.29,20250214,6600,19.55,20250409,64200,-87.71,20240930,6600,19.55,20250409,3.74,Y,381620,100,13 억,,404476,N,N,14,N,00,N +20250509,121130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7890,-90,5,-1.13,390009635,49276,84.91,8080,8080,7810,10370,5590,7980,7914.80,3.08,0,-27866,8106,8042,7946,7882,7786,8075,7915,13,2390,100,4940,10,1,13117920,1035,16.00,1.81,12,0.38,493.00,4363.00,21407,20240930,-63.14,6600,20250409,19.55,16890,-53.29,20250214,6600,19.55,20250409,64200,-87.71,20240930,6600,19.55,20250409,3.74,Y,381620,100,13 억,,404476,N,N,14,N,00,N +20250509,111124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,-170,5,-2.13,365109175,46111,79.46,8080,8080,7810,10370,5590,7980,7918.05,3.08,0,-26250,8106,8042,7946,7882,7786,8075,7915,13,2390,100,4940,10,1,13117920,1025,15.84,1.79,12,0.35,493.00,4363.00,21407,20240930,-63.52,6600,20250409,18.33,16890,-53.76,20250214,6600,18.33,20250409,64200,-87.83,20240930,6600,18.33,20250409,3.74,Y,381620,100,13 억,,404476,N,N,14,N,00,N +20250509,101129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,-80,5,-1.00,282401235,35573,61.30,8080,8080,7890,10370,5590,7980,7938.64,3.08,0,-22536,8106,8042,7946,7882,7786,8075,7915,13,2390,100,4940,10,1,13117920,1036,16.02,1.81,12,0.27,493.00,4363.00,21407,20240930,-63.10,6600,20250409,19.70,16890,-53.23,20250214,6600,19.70,20250409,64200,-87.69,20240930,6600,19.70,20250409,3.74,Y,381620,100,13 억,,404476,N,N,14,N,00,N +20250509,091133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,-40,5,-0.50,148682620,18696,32.22,8080,8080,7930,10370,5590,7980,7952.64,3.08,0,-11540,8106,8042,7946,7882,7786,8075,7915,13,2390,100,4940,10,1,13117920,1042,16.11,1.82,12,0.14,493.00,4363.00,21407,20240930,-62.91,6600,20250409,20.30,16890,-52.99,20250214,6600,20.30,20250409,64200,-87.63,20240930,6600,20.30,20250409,3.74,Y,381620,100,13 억,,404476,N,N,14,N,00,N 20250508,161113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,130,2,1.66,461097355,58032,114.32,7850,8010,7850,10200,5500,7850,7945.57,2.90,0,22535,8030,7940,7820,7730,7610,7985,7775,13,2350,100,4860,10,1,13117920,1047,16.19,1.83,12,0.44,493.00,4363.00,21407,20240930,-62.72,6600,20250409,20.91,16890,-52.75,20250214,6600,20.91,20250409,64200,-87.57,20240930,6600,20.91,20250409,3.75,Y,381620,100,13 억,,379791,N,N,14,N,00,N 20250508,151127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,130,2,1.66,455226235,57296,112.87,7850,8010,7850,10200,5500,7850,7945.17,2.90,0,22635,8030,7940,7820,7730,7610,7985,7775,13,2350,100,4860,10,1,13117920,1047,16.19,1.83,12,0.44,493.00,4363.00,21407,20240930,-62.72,6600,20250409,20.91,16890,-52.75,20250214,6600,20.91,20250409,64200,-87.57,20240930,6600,20.91,20250409,3.75,Y,381620,100,13 억,,379791,N,N,4,N,00,N 20250508,141123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,150,2,1.91,424251015,53416,105.22,7850,8000,7850,10200,5500,7850,7942.40,2.90,0,21294,8030,7940,7820,7730,7610,7985,7775,13,2350,100,4860,10,1,13117920,1049,16.23,1.83,12,0.41,493.00,4363.00,21407,20240930,-62.63,6600,20250409,21.21,16890,-52.63,20250214,6600,21.21,20250409,64200,-87.54,20240930,6600,21.21,20250409,3.75,Y,381620,100,13 억,,379791,N,N,4,N,00,N diff --git a/381970/price/prices-20250501.csv b/381970/price/prices-20250501.csv index 533b9aec48af..0566ae266b2e 100644 --- a/381970/price/prices-20250501.csv +++ b/381970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161121,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13890,10,2,0.07,1047503870,75604,143.68,13860,13940,13800,18040,9720,13880,13855.14,8.16,0,12380,14173,14026,13913,13766,13653,13970,13710,241,4160,500,10270,10,1,48182073,6692,15.23,2.96,12,0.16,912.00,4686.00,15000,20240618,-7.40,11100,20240805,25.14,14090,-1.42,20250502,12440,11.66,20250311,15000,-7.40,20240618,11100,25.14,20240805,0.17,Y,381970,500,240 억,,3933794,N,N,193,N,00,N +20250509,151133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13900,20,2,0.14,980904990,70810,134.57,13860,13940,13800,18040,9720,13880,13852.63,8.16,0,11436,14173,14026,13913,13766,13653,13970,13710,241,4160,500,10270,10,1,48182073,6697,15.24,2.97,12,0.15,912.00,4686.00,15000,20240618,-7.33,11100,20240805,25.23,14090,-1.35,20250502,12440,11.74,20250311,15000,-7.33,20240618,11100,25.23,20240805,0.17,Y,381970,500,240 억,,3933794,N,N,637,N,00,N +20250509,141129,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13870,-10,5,-0.07,764146930,55193,104.89,13860,13940,13800,18040,9720,13880,13845.00,8.16,0,7568,14173,14026,13913,13766,13653,13970,13710,241,4160,500,10270,10,1,48182073,6683,15.21,2.96,12,0.11,912.00,4686.00,15000,20240618,-7.53,11100,20240805,24.95,14090,-1.56,20250502,12440,11.50,20250311,15000,-7.53,20240618,11100,24.95,20240805,0.17,Y,381970,500,240 억,,3933794,N,N,637,N,00,N +20250509,131128,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13850,-30,5,-0.22,611073030,44139,83.88,13860,13940,13800,18040,9720,13880,13844.29,8.16,0,5690,14173,14026,13913,13766,13653,13970,13710,241,4160,500,10270,10,1,48182073,6673,15.19,2.96,12,0.09,912.00,4686.00,15000,20240618,-7.67,11100,20240805,24.77,14090,-1.70,20250502,12440,11.33,20250311,15000,-7.67,20240618,11100,24.77,20240805,0.17,Y,381970,500,240 억,,3933794,N,N,637,N,00,N +20250509,121130,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13870,-10,5,-0.07,504417740,36441,69.25,13860,13940,13800,18040,9720,13880,13842.04,8.16,0,5600,14173,14026,13913,13766,13653,13970,13710,241,4160,500,10270,10,1,48182073,6683,15.21,2.96,12,0.08,912.00,4686.00,15000,20240618,-7.53,11100,20240805,24.95,14090,-1.56,20250502,12440,11.50,20250311,15000,-7.53,20240618,11100,24.95,20240805,0.17,Y,381970,500,240 억,,3933794,N,N,637,N,00,N +20250509,111124,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13870,-10,5,-0.07,397014150,28686,54.52,13860,13940,13800,18040,9720,13880,13840.00,8.16,0,4819,14173,14026,13913,13766,13653,13970,13710,241,4160,500,10270,10,1,48182073,6683,15.21,2.96,12,0.06,912.00,4686.00,15000,20240618,-7.53,11100,20240805,24.95,14090,-1.56,20250502,12440,11.50,20250311,15000,-7.53,20240618,11100,24.95,20240805,0.17,Y,381970,500,240 억,,3933794,N,N,637,N,00,N +20250509,101129,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13800,-80,5,-0.58,160222540,11575,22.00,13860,13940,13800,18040,9720,13880,13842.12,8.16,0,-1990,14173,14026,13913,13766,13653,13970,13710,241,4160,500,10270,10,1,48182073,6649,15.13,2.94,12,0.02,912.00,4686.00,15000,20240618,-8.00,11100,20240805,24.32,14090,-2.06,20250502,12440,10.93,20250311,15000,-8.00,20240618,11100,24.32,20240805,0.17,Y,381970,500,240 억,,3933794,N,N,637,N,00,N +20250509,091134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13830,-50,5,-0.36,33394450,2412,4.58,13860,13900,13800,18040,9720,13880,13845.13,8.16,0,395,14173,14026,13913,13766,13653,13970,13710,241,4160,500,10270,10,1,48182073,6664,15.16,2.95,12,0.01,912.00,4686.00,15000,20240618,-7.80,11100,20240805,24.59,14090,-1.85,20250502,12440,11.17,20250311,15000,-7.80,20240618,11100,24.59,20240805,0.17,Y,381970,500,240 억,,3933794,N,N,637,N,00,N 20250508,161113,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13880,-160,5,-1.14,729836555,52620,94.44,14060,14060,13800,18250,9830,14040,13869.95,8.18,0,-16146,14160,14100,13990,13930,13820,14125,13955,241,4210,500,10380,10,1,48182073,6688,15.22,2.96,12,0.11,912.00,4686.00,15000,20240618,-7.47,11100,20240805,25.05,14090,-1.49,20250502,12440,11.58,20250311,15000,-7.47,20240618,11100,25.05,20240805,0.17,Y,381970,500,240 억,,3943454,N,N,637,N,00,N 20250508,151127,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13840,-200,5,-1.42,706950475,50970,91.48,14060,14060,13800,18250,9830,14040,13869.93,8.18,0,-15984,14160,14100,13990,13930,13820,14125,13955,241,4210,500,10380,10,1,48182073,6668,15.18,2.95,12,0.11,912.00,4686.00,15000,20240618,-7.73,11100,20240805,24.68,14090,-1.77,20250502,12440,11.25,20250311,15000,-7.73,20240618,11100,24.68,20240805,0.17,Y,381970,500,240 억,,3943454,N,N,725,N,00,N 20250508,141123,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13820,-220,5,-1.57,607484620,43782,78.58,14060,14060,13810,18250,9830,14040,13875.21,8.18,0,-17796,14160,14100,13990,13930,13820,14125,13955,241,4210,500,10380,10,1,48182073,6659,15.15,2.95,12,0.09,912.00,4686.00,15000,20240618,-7.87,11100,20240805,24.50,14090,-1.92,20250502,12440,11.09,20250311,15000,-7.87,20240618,11100,24.50,20240805,0.17,Y,381970,500,240 억,,3943454,N,N,725,N,00,N diff --git a/382150/price/prices-20250501.csv b/382150/price/prices-20250501.csv index 1014f8870dfd..2df368ccbcbb 100644 --- a/382150/price/prices-20250501.csv +++ b/382150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13500,-120,5,-0.88,51185225465,3602835,79.56,14020,14950,13150,17700,9540,13620,14207.43,1.33,0,-95812,14820,14220,13540,12940,12260,14520,13240,59,4080,500,9530,10,1,11896437,1606,-21.81,7.83,12,30.28,-619.00,1725.00,16700,20250421,-19.16,6260,20250102,115.65,16700,-19.16,20250421,6260,115.65,20250102,16700,-19.16,20250421,6260,115.65,20250102,2.05,Y,382150,500,59 억,,158331,N,N,120,N,00,N +20250509,151133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13600,-20,5,-0.15,50429151065,3547092,78.33,14020,14950,13150,17700,9540,13620,14217.04,1.33,0,-99470,14820,14220,13540,12940,12260,14520,13240,59,4080,500,9530,10,1,11896437,1618,-21.97,7.88,12,29.82,-619.00,1725.00,16700,20250421,-18.56,6260,20250102,117.25,16700,-18.56,20250421,6260,117.25,20250102,16700,-18.56,20250421,6260,117.25,20250102,2.05,Y,382150,500,59 억,,158331,N,N,1971,N,00,N +20250509,141129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13500,-120,5,-0.88,46807104730,3282558,72.49,14020,14950,13150,17700,9540,13620,14259.34,1.33,0,-102102,14820,14220,13540,12940,12260,14520,13240,59,4080,500,9530,10,1,11896437,1606,-21.81,7.83,12,27.59,-619.00,1725.00,16700,20250421,-19.16,6260,20250102,115.65,16700,-19.16,20250421,6260,115.65,20250102,16700,-19.16,20250421,6260,115.65,20250102,2.05,Y,382150,500,59 억,,158331,N,N,1971,N,00,N +20250509,131128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13240,-380,5,-2.79,44959947495,3145299,69.46,14020,14950,13150,17700,9540,13620,14294.33,1.33,0,-106680,14820,14220,13540,12940,12260,14520,13240,59,4080,500,9530,10,1,11896437,1575,-21.39,7.68,12,26.44,-619.00,1725.00,16700,20250421,-20.72,6260,20250102,111.50,16700,-20.72,20250421,6260,111.50,20250102,16700,-20.72,20250421,6260,111.50,20250102,2.05,Y,382150,500,59 억,,158331,N,N,1971,N,00,N +20250509,121130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13540,-80,5,-0.59,42536098755,2964005,65.45,14020,14950,13500,17700,9540,13620,14350.89,1.33,0,-99063,14820,14220,13540,12940,12260,14520,13240,59,4080,500,9530,10,1,11896437,1611,-21.87,7.85,12,24.92,-619.00,1725.00,16700,20250421,-18.92,6260,20250102,116.29,16700,-18.92,20250421,6260,116.29,20250102,16700,-18.92,20250421,6260,116.29,20250102,2.05,Y,382150,500,59 억,,158331,N,N,1971,N,00,N +20250509,111125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13610,-10,5,-0.07,40369702570,2804521,61.93,14020,14950,13510,17700,9540,13620,14394.51,1.33,0,-70128,14820,14220,13540,12940,12260,14520,13240,59,4080,500,9530,10,1,11896437,1619,-21.99,7.89,12,23.57,-619.00,1725.00,16700,20250421,-18.50,6260,20250102,117.41,16700,-18.50,20250421,6260,117.41,20250102,16700,-18.50,20250421,6260,117.41,20250102,2.05,Y,382150,500,59 억,,158331,N,N,1971,N,00,N +20250509,101130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13830,210,2,1.54,35881704140,2476902,54.70,14020,14950,13790,17700,9540,13620,14486.53,1.33,0,-17391,14820,14220,13540,12940,12260,14520,13240,59,4080,500,9530,10,1,11896437,1645,-22.34,8.02,12,20.82,-619.00,1725.00,16700,20250421,-17.19,6260,20250102,120.93,16700,-17.19,20250421,6260,120.93,20250102,16700,-17.19,20250421,6260,120.93,20250102,2.05,Y,382150,500,59 억,,158331,N,N,1971,N,00,N +20250509,091134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14650,1030,2,7.56,21230440620,1451669,32.06,14020,14950,14000,17700,9540,13620,14624.85,1.33,0,46099,14820,14220,13540,12940,12260,14520,13240,59,4080,500,9530,10,1,11896437,1743,-23.67,8.49,12,12.20,-619.00,1725.00,16700,20250421,-12.28,6260,20250102,134.03,16700,-12.28,20250421,6260,134.03,20250102,16700,-12.28,20250421,6260,134.03,20250102,2.05,Y,382150,500,59 억,,158331,N,N,1971,N,00,N 20250508,161113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13620,1140,2,9.13,61433774895,4482618,618.10,12860,14140,12860,16220,8740,12480,13704.63,1.96,0,-76029,13020,12750,12390,12120,11760,12570,11940,59,3740,500,8730,10,1,11896437,1620,-22.00,7.90,12,37.68,-619.00,1725.00,16700,20250421,-18.44,6260,20250102,117.57,16700,-18.44,20250421,6260,117.57,20250102,16700,-18.44,20250421,6260,117.57,20250102,2.10,Y,382150,500,59 억,,233173,N,N,1971,N,00,N 20250508,151127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13560,1080,2,8.65,60110477685,4385477,604.70,12860,14140,12860,16220,8740,12480,13706.71,1.96,0,-87951,13020,12750,12390,12120,11760,12570,11940,59,3740,500,8730,10,1,11896437,1613,-21.91,7.86,12,36.86,-619.00,1725.00,16700,20250421,-18.80,6260,20250102,116.61,16700,-18.80,20250421,6260,116.61,20250102,16700,-18.80,20250421,6260,116.61,20250102,2.10,Y,382150,500,59 억,,233173,N,N,6571,N,00,N 20250508,141123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13530,1050,2,8.41,58144965680,4240629,584.73,12860,14140,12860,16220,8740,12480,13711.40,1.96,0,-104414,13020,12750,12390,12120,11760,12570,11940,59,3740,500,8730,10,1,11896437,1610,-21.86,7.84,12,35.65,-619.00,1725.00,16700,20250421,-18.98,6260,20250102,116.13,16700,-18.98,20250421,6260,116.13,20250102,16700,-18.98,20250421,6260,116.13,20250102,2.10,Y,382150,500,59 억,,233173,N,N,6571,N,00,N diff --git a/382480/price/prices-20250501.csv b/382480/price/prices-20250501.csv index 30e4419bf16e..6175b6079b5c 100644 --- a/382480/price/prices-20250501.csv +++ b/382480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-40,5,-1.61,577752657,238031,193.08,2485,2495,2395,3220,1740,2480,2427.22,2.07,0,-44297,2506,2492,2471,2457,2436,2500,2465,39,740,100,1830,5,1,39357140,960,17.43,1.15,12,0.60,140.00,2124.00,3090,20240620,-21.04,1794,20241209,36.01,3050,-20.00,20250424,1929,26.49,20250203,3090,-21.04,20240620,1794,36.01,20241209,3.42,Y,382480,100,39 억,,815847,N,N,678,N,00,N +20250509,151133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2410,-70,5,-2.82,548414627,225965,183.30,2485,2495,2395,3220,1740,2480,2426.99,2.07,0,-39820,2506,2492,2471,2457,2436,2500,2465,39,740,100,1830,5,1,39357140,949,17.21,1.13,12,0.57,140.00,2124.00,3090,20240620,-22.01,1794,20241209,34.34,3050,-20.98,20250424,1929,24.94,20250203,3090,-22.01,20240620,1794,34.34,20241209,3.42,Y,382480,100,39 억,,815847,N,N,0,N,00,N +20250509,141129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,-80,5,-3.23,496342092,204293,165.72,2485,2495,2395,3220,1740,2480,2429.56,2.07,0,-38006,2506,2492,2471,2457,2436,2500,2465,39,740,100,1830,5,1,39357140,945,17.14,1.13,12,0.52,140.00,2124.00,3090,20240620,-22.33,1794,20241209,33.78,3050,-21.31,20250424,1929,24.42,20250203,3090,-22.33,20240620,1794,33.78,20241209,3.42,Y,382480,100,39 억,,815847,N,N,0,N,00,N +20250509,131128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,-65,5,-2.62,402900092,165431,134.19,2485,2495,2405,3220,1740,2480,2435.46,2.07,0,-37026,2506,2492,2471,2457,2436,2500,2465,39,740,100,1830,5,1,39357140,950,17.25,1.14,12,0.42,140.00,2124.00,3090,20240620,-21.84,1794,20241209,34.62,3050,-20.82,20250424,1929,25.19,20250203,3090,-21.84,20240620,1794,34.62,20241209,3.42,Y,382480,100,39 억,,815847,N,N,0,N,00,N +20250509,121131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,-55,5,-2.22,367174542,150625,122.18,2485,2495,2410,3220,1740,2480,2437.67,2.07,0,-28437,2506,2492,2471,2457,2436,2500,2465,39,740,100,1830,5,1,39357140,954,17.32,1.14,12,0.38,140.00,2124.00,3090,20240620,-21.52,1794,20241209,35.17,3050,-20.49,20250424,1929,25.71,20250203,3090,-21.52,20240620,1794,35.17,20241209,3.42,Y,382480,100,39 억,,815847,N,N,0,N,00,N +20250509,111125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2420,-60,5,-2.42,271695302,111170,90.18,2485,2495,2420,3220,1740,2480,2443.96,2.07,0,-24912,2506,2492,2471,2457,2436,2500,2465,39,740,100,1830,5,1,39357140,952,17.29,1.14,12,0.28,140.00,2124.00,3090,20240620,-21.68,1794,20241209,34.89,3050,-20.66,20250424,1929,25.45,20250203,3090,-21.68,20240620,1794,34.89,20241209,3.42,Y,382480,100,39 억,,815847,N,N,0,N,00,N +20250509,101130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2445,-35,5,-1.41,157653102,64214,52.09,2485,2495,2435,3220,1740,2480,2455.12,2.07,0,-24645,2506,2492,2471,2457,2436,2500,2465,39,740,100,1830,5,1,39357140,962,17.46,1.15,12,0.16,140.00,2124.00,3090,20240620,-20.87,1794,20241209,36.29,3050,-19.84,20250424,1929,26.75,20250203,3090,-20.87,20240620,1794,36.29,20241209,3.42,Y,382480,100,39 억,,815847,N,N,0,N,00,N +20250509,091134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,-10,5,-0.40,32460335,13107,10.63,2485,2495,2465,3220,1740,2480,2476.56,2.07,0,-5356,2506,2492,2471,2457,2436,2500,2465,39,740,100,1830,5,1,39357140,972,17.64,1.16,12,0.03,140.00,2124.00,3090,20240620,-20.06,1794,20241209,37.68,3050,-19.02,20250424,1929,28.05,20250203,3090,-20.06,20240620,1794,37.68,20241209,3.42,Y,382480,100,39 억,,815847,N,N,0,N,00,N 20250508,161114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2480,10,2,0.40,294162597,119363,28.72,2460,2485,2450,3210,1730,2470,2464.21,2.10,0,6589,2643,2556,2488,2401,2333,2600,2445,39,740,100,1820,5,1,39357140,976,17.71,1.17,12,0.30,140.00,2124.00,3090,20240620,-19.74,1794,20241209,38.24,3050,-18.69,20250424,1929,28.56,20250203,3090,-19.74,20240620,1794,38.24,20241209,3.51,Y,382480,100,39 억,,827675,N,N,472,N,00,N 20250508,151127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,5,2,0.20,265827592,107923,25.97,2460,2485,2450,3210,1730,2470,2463.10,2.10,0,7855,2643,2556,2488,2401,2333,2600,2445,39,740,100,1820,5,1,39357140,974,17.68,1.17,12,0.27,140.00,2124.00,3090,20240620,-19.90,1794,20241209,37.96,3050,-18.85,20250424,1929,28.30,20250203,3090,-19.90,20240620,1794,37.96,20241209,3.51,Y,382480,100,39 억,,827675,N,N,472,N,00,N 20250508,141123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,-10,5,-0.40,204473267,83048,19.98,2460,2485,2450,3210,1730,2470,2462.07,2.10,0,-36,2643,2556,2488,2401,2333,2600,2445,39,740,100,1820,5,1,39357140,968,17.57,1.16,12,0.21,140.00,2124.00,3090,20240620,-20.39,1794,20241209,37.12,3050,-19.34,20250424,1929,27.53,20250203,3090,-20.39,20240620,1794,37.12,20241209,3.51,Y,382480,100,39 억,,827675,N,N,472,N,00,N diff --git a/382800/price/prices-20250501.csv b/382800/price/prices-20250501.csv index 335c42daba88..fc99ca048b2d 100644 --- a/382800/price/prices-20250501.csv +++ b/382800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,-35,5,-0.89,539842525,138115,16.93,3935,3995,3835,5110,2755,3935,3908.65,7.57,0,-16076,4315,4125,3890,3700,3465,4220,3795,160,1175,500,2750,5,1,31831041,1241,9.85,1.11,12,0.43,396.00,3521.00,6230,20240502,-37.40,2410,20241206,61.83,4400,-11.36,20250113,2715,43.65,20250409,5850,-33.33,20240509,2410,61.83,20241206,3.05,Y,382800,500,159 억,,2410121,N,N,7506,N,00,N +20250509,151134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3855,-80,5,-2.03,524826225,134244,16.46,3935,3995,3835,5110,2755,3935,3909.49,7.57,0,-16427,4315,4125,3890,3700,3465,4220,3795,160,1175,500,2750,5,1,31831041,1227,9.73,1.09,12,0.42,396.00,3521.00,6230,20240502,-38.12,2410,20241206,59.96,4400,-12.39,20250113,2715,41.99,20250409,5850,-34.10,20240509,2410,59.96,20241206,3.05,Y,382800,500,159 억,,2410121,N,N,9484,N,00,N +20250509,141129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3865,-70,5,-1.78,448109520,114409,14.03,3935,3995,3835,5110,2755,3935,3916.73,7.57,0,-15200,4315,4125,3890,3700,3465,4220,3795,160,1175,500,2750,5,1,31831041,1230,9.76,1.10,12,0.36,396.00,3521.00,6230,20240502,-37.96,2410,20241206,60.37,4400,-12.16,20250113,2715,42.36,20250409,5850,-33.93,20240509,2410,60.37,20241206,3.05,Y,382800,500,159 억,,2410121,N,N,9484,N,00,N +20250509,131128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3890,-45,5,-1.14,348874695,88754,10.88,3935,3995,3885,5110,2755,3935,3930.81,7.57,0,-17939,4315,4125,3890,3700,3465,4220,3795,160,1175,500,2750,5,1,31831041,1238,9.82,1.10,12,0.28,396.00,3521.00,6230,20240502,-37.56,2410,20241206,61.41,4400,-11.59,20250113,2715,43.28,20250409,5850,-33.50,20240509,2410,61.41,20241206,3.05,Y,382800,500,159 억,,2410121,N,N,9484,N,00,N +20250509,121131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3910,-25,5,-0.64,289593985,73551,9.02,3935,3995,3895,5110,2755,3935,3937.32,7.57,0,-14399,4315,4125,3890,3700,3465,4220,3795,160,1175,500,2750,5,1,31831041,1245,9.87,1.11,12,0.23,396.00,3521.00,6230,20240502,-37.24,2410,20241206,62.24,4400,-11.14,20250113,2715,44.01,20250409,5850,-33.16,20240509,2410,62.24,20241206,3.05,Y,382800,500,159 억,,2410121,N,N,9484,N,00,N +20250509,111125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,268377385,68142,8.35,3935,3995,3895,5110,2755,3935,3938.50,7.57,0,-15250,4315,4125,3890,3700,3465,4220,3795,160,1175,500,2750,5,1,31831041,1253,9.94,1.12,12,0.21,396.00,3521.00,6230,20240502,-36.84,2410,20241206,63.28,4400,-10.57,20250113,2715,44.94,20250409,5850,-32.74,20240509,2410,63.28,20241206,3.05,Y,382800,500,159 억,,2410121,N,N,9484,N,00,N +20250509,101130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,5,2,0.13,219124705,55597,6.82,3935,3995,3895,5110,2755,3935,3941.30,7.57,0,-16473,4315,4125,3890,3700,3465,4220,3795,160,1175,500,2750,5,1,31831041,1254,9.95,1.12,12,0.17,396.00,3521.00,6230,20240502,-36.76,2410,20241206,63.49,4400,-10.45,20250113,2715,45.12,20250409,5850,-32.65,20240509,2410,63.49,20241206,3.05,Y,382800,500,159 억,,2410121,N,N,9484,N,00,N +20250509,091134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3905,-30,5,-0.76,94238605,23988,2.94,3935,3960,3900,5110,2755,3935,3928.57,7.57,0,-5209,4315,4125,3890,3700,3465,4220,3795,160,1175,500,2750,5,1,31831041,1243,9.86,1.11,12,0.08,396.00,3521.00,6230,20240502,-37.32,2410,20241206,62.03,4400,-11.25,20250113,2715,43.83,20250409,5850,-33.25,20240509,2410,62.03,20241206,3.05,Y,382800,500,159 억,,2410121,N,N,9484,N,00,N 20250508,161114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,235,2,6.35,3228317372,814013,711.38,3655,4080,3655,4810,2590,3700,3965.93,7.42,0,79589,3866,3782,3641,3557,3416,3825,3600,160,1110,500,2590,5,1,31831041,1253,9.94,1.12,12,2.56,396.00,3521.00,6230,20240502,-36.84,2410,20241206,63.28,4400,-10.57,20250113,2715,44.94,20250409,6030,-34.74,20240508,2410,63.28,20241206,3.09,Y,382800,500,159 억,,2362919,N,N,9483,N,00,N 20250508,151128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,230,2,6.22,3186079597,803277,701.99,3655,4080,3655,4810,2590,3700,3966.35,7.42,0,79250,3866,3782,3641,3557,3416,3825,3600,160,1110,500,2590,5,1,31831041,1251,9.92,1.12,12,2.52,396.00,3521.00,6230,20240502,-36.92,2410,20241206,63.07,4400,-10.68,20250113,2715,44.75,20250409,6030,-34.83,20240508,2410,63.07,20241206,3.09,Y,382800,500,159 억,,2362919,N,N,3800,N,00,N 20250508,141124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3925,225,2,6.08,3016533467,760370,664.50,3655,4080,3655,4810,2590,3700,3967.19,7.42,0,77997,3866,3782,3641,3557,3416,3825,3600,160,1110,500,2590,5,1,31831041,1249,9.91,1.11,12,2.39,396.00,3521.00,6230,20240502,-37.00,2410,20241206,62.86,4400,-10.80,20250113,2715,44.57,20250409,6030,-34.91,20240508,2410,62.86,20241206,3.09,Y,382800,500,159 억,,2362919,N,N,3800,N,00,N diff --git a/382840/price/prices-20250501.csv b/382840/price/prices-20250501.csv index 3db332863e19..e354c4b7605f 100644 --- a/382840/price/prices-20250501.csv +++ b/382840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161122,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9180,-130,5,-1.40,564519930,61831,150.34,9310,9310,9020,12100,6520,9310,9130.05,1.74,0,-25111,9490,9400,9240,9150,8990,9445,9195,15,2790,100,6700,10,1,15271581,1402,37.47,1.16,12,0.40,245.00,7935.00,17400,20241007,-47.24,7750,20250409,18.45,12690,-27.66,20250109,7750,18.45,20250409,17400,-47.24,20241007,7750,18.45,20250409,4.33,Y,382840,100,15 억,,265311,N,N,15151,N,00,N +20250509,151134,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9100,-210,5,-2.26,535602310,58676,142.67,9310,9310,9020,12100,6520,9310,9128.13,1.74,0,-22749,9490,9400,9240,9150,8990,9445,9195,15,2790,100,6700,10,1,15271581,1390,37.14,1.15,12,0.38,245.00,7935.00,17400,20241007,-47.70,7750,20250409,17.42,12690,-28.29,20250109,7750,17.42,20250409,17400,-47.70,20241007,7750,17.42,20250409,4.33,Y,382840,100,15 억,,265311,N,N,9713,N,00,N +20250509,141130,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9150,-160,5,-1.72,481816140,52784,128.34,9310,9310,9020,12100,6520,9310,9128.07,1.74,0,-24187,9490,9400,9240,9150,8990,9445,9195,15,2790,100,6700,10,1,15271581,1397,37.35,1.15,12,0.35,245.00,7935.00,17400,20241007,-47.41,7750,20250409,18.06,12690,-27.90,20250109,7750,18.06,20250409,17400,-47.41,20241007,7750,18.06,20250409,4.33,Y,382840,100,15 억,,265311,N,N,9713,N,00,N +20250509,131129,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9100,-210,5,-2.26,383780380,42055,102.26,9310,9310,9020,12100,6520,9310,9125.68,1.74,0,-24089,9490,9400,9240,9150,8990,9445,9195,15,2790,100,6700,10,1,15271581,1390,37.14,1.15,12,0.28,245.00,7935.00,17400,20241007,-47.70,7750,20250409,17.42,12690,-28.29,20250109,7750,17.42,20250409,17400,-47.70,20241007,7750,17.42,20250409,4.33,Y,382840,100,15 억,,265311,N,N,9713,N,00,N +20250509,121131,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9070,-240,5,-2.58,200457500,21966,53.41,9310,9310,9060,12100,6520,9310,9125.81,1.74,0,-13845,9490,9400,9240,9150,8990,9445,9195,15,2790,100,6700,10,1,15271581,1385,37.02,1.14,12,0.14,245.00,7935.00,17400,20241007,-47.87,7750,20250409,17.03,12690,-28.53,20250109,7750,17.03,20250409,17400,-47.87,20241007,7750,17.03,20250409,4.33,Y,382840,100,15 억,,265311,N,N,9713,N,00,N +20250509,111125,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9080,-230,5,-2.47,165709440,18138,44.10,9310,9310,9060,12100,6520,9310,9136.04,1.74,0,-11350,9490,9400,9240,9150,8990,9445,9195,15,2790,100,6700,10,1,15271581,1387,37.06,1.14,12,0.12,245.00,7935.00,17400,20241007,-47.82,7750,20250409,17.16,12690,-28.45,20250109,7750,17.16,20250409,17400,-47.82,20241007,7750,17.16,20250409,4.33,Y,382840,100,15 억,,265311,N,N,9713,N,00,N +20250509,101130,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9090,-220,5,-2.36,130146040,14220,34.58,9310,9310,9080,12100,6520,9310,9152.32,1.74,0,-7910,9490,9400,9240,9150,8990,9445,9195,15,2790,100,6700,10,1,15271581,1388,37.10,1.15,12,0.09,245.00,7935.00,17400,20241007,-47.76,7750,20250409,17.29,12690,-28.37,20250109,7750,17.29,20250409,17400,-47.76,20241007,7750,17.29,20250409,4.33,Y,382840,100,15 억,,265311,N,N,9713,N,00,N +20250509,091135,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9170,-140,5,-1.50,35818110,3878,9.43,9310,9310,9170,12100,6520,9310,9236.23,1.74,0,-2960,9490,9400,9240,9150,8990,9445,9195,15,2790,100,6700,10,1,15271581,1400,37.43,1.16,12,0.03,245.00,7935.00,17400,20241007,-47.30,7750,20250409,18.32,12690,-27.74,20250109,7750,18.32,20250409,17400,-47.30,20241007,7750,18.32,20250409,4.33,Y,382840,100,15 억,,265311,N,N,9713,N,00,N 20250508,161114,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9310,180,2,1.97,378435620,41127,155.15,9080,9330,9080,11860,6400,9130,9201.63,1.75,0,15645,9263,9196,9093,9026,8923,9230,9060,15,2730,100,6570,10,1,15271581,1422,38.00,1.17,12,0.27,245.00,7935.00,17400,20241007,-46.49,7750,20250409,20.13,12690,-26.64,20250109,7750,20.13,20250409,17400,-46.49,20241007,7750,20.13,20250409,4.35,Y,382840,100,15 억,,266561,N,N,9713,N,00,N 20250508,151128,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9230,100,2,1.10,342837610,37299,140.71,9080,9330,9080,11860,6400,9130,9191.60,1.75,0,13075,9263,9196,9093,9026,8923,9230,9060,15,2730,100,6570,10,1,15271581,1410,37.67,1.16,12,0.24,245.00,7935.00,17400,20241007,-46.95,7750,20250409,19.10,12690,-27.27,20250109,7750,19.10,20250409,17400,-46.95,20241007,7750,19.10,20250409,4.35,Y,382840,100,15 억,,266561,N,N,3117,N,00,N 20250508,141124,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9160,30,2,0.33,254884890,27713,104.55,9080,9330,9080,11860,6400,9130,9197.30,1.75,0,10814,9263,9196,9093,9026,8923,9230,9060,15,2730,100,6570,10,1,15271581,1399,37.39,1.15,12,0.18,245.00,7935.00,17400,20241007,-47.36,7750,20250409,18.19,12690,-27.82,20250109,7750,18.19,20250409,17400,-47.36,20241007,7750,18.19,20250409,4.35,Y,382840,100,15 억,,266561,N,N,3117,N,00,N diff --git a/382900/price/prices-20250501.csv b/382900/price/prices-20250501.csv index 6726ce0a5458..3fad14d6d6d0 100644 --- a/382900/price/prices-20250501.csv +++ b/382900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16850,-400,5,-2.32,1901340635,112236,97.78,17260,17500,16750,22400,12080,17250,16940.60,2.32,0,-12686,17503,17376,17253,17126,17003,17315,17065,44,5150,500,12420,10,1,8761000,1476,177.37,0.87,12,1.28,95.00,19365.00,29500,20240527,-42.88,11300,20241209,49.12,18700,-9.89,20250425,12590,33.84,20250409,29500,-42.88,20240527,11300,49.12,20241209,2.70,Y,382900,500,43 억,,203222,N,N,987,N,00,N +20250509,151134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16840,-410,5,-2.38,1849259765,109144,95.08,17260,17500,16750,22400,12080,17250,16943.30,2.32,0,-12161,17503,17376,17253,17126,17003,17315,17065,44,5150,500,12420,10,1,8761000,1475,177.26,0.87,12,1.25,95.00,19365.00,29500,20240527,-42.92,11300,20241209,49.03,18700,-9.95,20250425,12590,33.76,20250409,29500,-42.92,20240527,11300,49.03,20241209,2.70,Y,382900,500,43 억,,203222,N,N,649,N,00,N +20250509,141130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16950,-300,5,-1.74,1590644805,93813,81.73,17260,17500,16750,22400,12080,17250,16955.48,2.32,0,-15691,17503,17376,17253,17126,17003,17315,17065,44,5150,500,12420,10,1,8761000,1485,178.42,0.88,12,1.07,95.00,19365.00,29500,20240527,-42.54,11300,20241209,50.00,18700,-9.36,20250425,12590,34.63,20250409,29500,-42.54,20240527,11300,50.00,20241209,2.70,Y,382900,500,43 억,,203222,N,N,649,N,00,N +20250509,131129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16860,-390,5,-2.26,1318211105,77840,67.81,17260,17260,16750,22400,12080,17250,16934.88,2.32,0,-15223,17503,17376,17253,17126,17003,17315,17065,44,5150,500,12420,10,1,8761000,1477,177.47,0.87,12,0.89,95.00,19365.00,29500,20240527,-42.85,11300,20241209,49.20,18700,-9.84,20250425,12590,33.92,20250409,29500,-42.85,20240527,11300,49.20,20241209,2.70,Y,382900,500,43 억,,203222,N,N,649,N,00,N +20250509,121132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16960,-290,5,-1.68,1143859210,67549,58.85,17260,17260,16750,22400,12080,17250,16933.77,2.32,0,-15413,17503,17376,17253,17126,17003,17315,17065,44,5150,500,12420,10,1,8761000,1486,178.53,0.88,12,0.77,95.00,19365.00,29500,20240527,-42.51,11300,20241209,50.09,18700,-9.30,20250425,12590,34.71,20250409,29500,-42.51,20240527,11300,50.09,20241209,2.70,Y,382900,500,43 억,,203222,N,N,649,N,00,N +20250509,111126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16760,-490,5,-2.84,982236080,57985,50.52,17260,17260,16750,22400,12080,17250,16939.49,2.32,0,-13321,17503,17376,17253,17126,17003,17315,17065,44,5150,500,12420,10,1,8761000,1468,176.42,0.87,12,0.66,95.00,19365.00,29500,20240527,-43.19,11300,20241209,48.32,18700,-10.37,20250425,12590,33.12,20250409,29500,-43.19,20240527,11300,48.32,20241209,2.70,Y,382900,500,43 억,,203222,N,N,649,N,00,N +20250509,101131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16890,-360,5,-2.09,718232120,42285,36.84,17260,17260,16790,22400,12080,17250,16985.51,2.32,0,-8367,17503,17376,17253,17126,17003,17315,17065,44,5150,500,12420,10,1,8761000,1480,177.79,0.87,12,0.48,95.00,19365.00,29500,20240527,-42.75,11300,20241209,49.47,18700,-9.68,20250425,12590,34.15,20250409,29500,-42.75,20240527,11300,49.47,20241209,2.70,Y,382900,500,43 억,,203222,N,N,649,N,00,N +20250509,091135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17070,-180,5,-1.04,249225890,14553,12.68,17260,17260,16970,22400,12080,17250,17125.40,2.32,0,-4938,17503,17376,17253,17126,17003,17315,17065,44,5150,500,12420,10,1,8761000,1496,179.68,0.88,12,0.17,95.00,19365.00,29500,20240527,-42.14,11300,20241209,51.06,18700,-8.72,20250425,12590,35.58,20250409,29500,-42.14,20240527,11300,51.06,20241209,2.70,Y,382900,500,43 억,,203222,N,N,649,N,00,N 20250508,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17250,-50,5,-0.29,1960558400,113844,20.64,17320,17380,17130,22450,12110,17300,17221.37,2.51,0,-22589,18880,18090,17170,16380,15460,18485,16775,44,5150,500,12450,10,1,8761000,1511,181.58,0.89,12,1.30,95.00,19365.00,29500,20240527,-41.53,11300,20241209,52.65,18700,-7.75,20250425,12590,37.01,20250409,29500,-41.53,20240527,11300,52.65,20241209,2.61,Y,382900,500,43 억,,219856,N,N,649,N,00,N 20250508,151128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17170,-130,5,-0.75,1869973010,108580,19.69,17320,17380,17130,22450,12110,17300,17222.08,2.51,0,-21365,18880,18090,17170,16380,15460,18485,16775,44,5150,500,12450,10,1,8761000,1504,180.74,0.89,12,1.24,95.00,19365.00,29500,20240527,-41.80,11300,20241209,51.95,18700,-8.18,20250425,12590,36.38,20250409,29500,-41.80,20240527,11300,51.95,20241209,2.61,Y,382900,500,43 억,,219856,N,N,711,N,00,N 20250508,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17230,-70,5,-0.40,1548784560,89873,16.30,17320,17380,17150,22450,12110,17300,17233.04,2.51,0,-15323,18880,18090,17170,16380,15460,18485,16775,44,5150,500,12450,10,1,8761000,1510,181.37,0.89,12,1.03,95.00,19365.00,29500,20240527,-41.59,11300,20241209,52.48,18700,-7.86,20250425,12590,36.85,20250409,29500,-41.59,20240527,11300,52.48,20241209,2.61,Y,382900,500,43 억,,219856,N,N,711,N,00,N diff --git a/383220/price/prices-20250501.csv b/383220/price/prices-20250501.csv index dddc94421e04..ccd38527a777 100644 --- a/383220/price/prices-20250501.csv +++ b/383220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161122,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68400,-100,5,-0.15,2990214550,43852,59.34,68400,69400,67300,89000,48000,68500,68188.77,11.43,0,9806,72033,70266,69133,67366,66233,69700,66800,38,20500,100,49320,100,1,38307075,26202,7.27,1.62,12,0.11,9408.00,42153.00,76400,20240717,-10.47,47150,20240805,45.07,74800,-8.56,20250220,54000,26.67,20250102,76400,-10.47,20240717,47150,45.07,20240805,0.31,Y,383220,100,38 억,,4380048,N,N,8047,N,00,N +20250509,151134,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68200,-300,5,-0.44,2810633950,41225,55.79,68400,69400,67300,89000,48000,68500,68177.90,11.43,0,9830,72033,70266,69133,67366,66233,69700,66800,38,20500,100,49320,100,1,38307075,26125,7.25,1.62,12,0.11,9408.00,42153.00,76400,20240717,-10.73,47150,20240805,44.64,74800,-8.82,20250220,54000,26.30,20250102,76400,-10.73,20240717,47150,44.64,20240805,0.31,Y,383220,100,38 억,,4380048,N,N,18333,N,00,N +20250509,141130,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67900,-600,5,-0.88,1873110300,27388,37.06,68400,69400,67800,89000,48000,68500,68391.64,11.43,0,6655,72033,70266,69133,67366,66233,69700,66800,38,20500,100,49320,100,1,38307075,26011,7.22,1.61,12,0.07,9408.00,42153.00,76400,20240717,-11.13,47150,20240805,44.01,74800,-9.22,20250220,54000,25.74,20250102,76400,-11.13,20240717,47150,44.01,20240805,0.31,Y,383220,100,38 억,,4380048,N,N,18333,N,00,N +20250509,131129,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68100,-400,5,-0.58,1520597250,22203,30.05,68400,69400,68000,89000,48000,68500,68486.12,11.43,0,5733,72033,70266,69133,67366,66233,69700,66800,38,20500,100,49320,100,1,38307075,26087,7.24,1.62,12,0.06,9408.00,42153.00,76400,20240717,-10.86,47150,20240805,44.43,74800,-8.96,20250220,54000,26.11,20250102,76400,-10.86,20240717,47150,44.43,20240805,0.31,Y,383220,100,38 억,,4380048,N,N,18333,N,00,N +20250509,121132,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68400,-100,5,-0.15,1240417350,18096,24.49,68400,69400,68000,89000,48000,68500,68546.49,11.43,0,4971,72033,70266,69133,67366,66233,69700,66800,38,20500,100,49320,100,1,38307075,26202,7.27,1.62,12,0.05,9408.00,42153.00,76400,20240717,-10.47,47150,20240805,45.07,74800,-8.56,20250220,54000,26.67,20250102,76400,-10.47,20240717,47150,45.07,20240805,0.31,Y,383220,100,38 억,,4380048,N,N,18333,N,00,N +20250509,111126,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68400,-100,5,-0.15,937106450,13672,18.50,68400,69400,68000,89000,48000,68500,68542.02,11.43,0,4504,72033,70266,69133,67366,66233,69700,66800,38,20500,100,49320,100,1,38307075,26202,7.27,1.62,12,0.04,9408.00,42153.00,76400,20240717,-10.47,47150,20240805,45.07,74800,-8.56,20250220,54000,26.67,20250102,76400,-10.47,20240717,47150,45.07,20240805,0.31,Y,383220,100,38 억,,4380048,N,N,18333,N,00,N +20250509,101131,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68500,0,3,0.00,428177100,6262,8.47,68400,69100,68000,89000,48000,68500,68377.05,11.43,0,1073,72033,70266,69133,67366,66233,69700,66800,38,20500,100,49320,100,1,38307075,26240,7.28,1.63,12,0.02,9408.00,42153.00,76400,20240717,-10.34,47150,20240805,45.28,74800,-8.42,20250220,54000,26.85,20250102,76400,-10.34,20240717,47150,45.28,20240805,0.31,Y,383220,100,38 억,,4380048,N,N,18333,N,00,N +20250509,091135,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68300,-200,5,-0.29,87776400,1283,1.74,68400,69100,68200,89000,48000,68500,68414.96,11.43,0,363,72033,70266,69133,67366,66233,69700,66800,38,20500,100,49320,100,1,38307075,26164,7.26,1.62,12,0.00,9408.00,42153.00,76400,20240717,-10.60,47150,20240805,44.86,74800,-8.69,20250220,54000,26.48,20250102,76400,-10.60,20240717,47150,44.86,20240805,0.31,Y,383220,100,38 억,,4380048,N,N,18333,N,00,N 20250508,161115,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68500,-1000,5,-1.44,5105095050,73898,160.97,69500,70900,68000,90300,48700,69500,69082.99,11.45,0,3361,72700,71100,70200,68600,67700,70650,68150,38,20800,100,50040,100,1,38307075,26240,7.28,1.63,12,0.19,9408.00,42153.00,76400,20240717,-10.34,47150,20240805,45.28,74800,-8.42,20250220,54000,26.85,20250102,76400,-10.34,20240717,47150,45.28,20240805,0.32,Y,383220,100,38 억,,4386676,N,N,18333,N,00,N 20250508,151128,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68600,-900,5,-1.29,4228188650,61089,133.07,69500,70900,68400,90300,48700,69500,69213.58,11.45,0,1899,72700,71100,70200,68600,67700,70650,68150,38,20800,100,50040,100,1,38307075,26279,7.29,1.63,12,0.16,9408.00,42153.00,76400,20240717,-10.21,47150,20240805,45.49,74800,-8.29,20250220,54000,27.04,20250102,76400,-10.21,20240717,47150,45.49,20240805,0.32,Y,383220,100,38 억,,4386676,N,N,12113,N,00,N 20250508,141124,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69200,-300,5,-0.43,3087483350,44513,96.96,69500,70900,68500,90300,48700,69500,69361.39,11.45,0,2435,72700,71100,70200,68600,67700,70650,68150,38,20800,100,50040,100,1,38307075,26508,7.36,1.64,12,0.12,9408.00,42153.00,76400,20240717,-9.42,47150,20240805,46.77,74800,-7.49,20250220,54000,28.15,20250102,76400,-9.42,20240717,47150,46.77,20240805,0.32,Y,383220,100,38 억,,4386676,N,N,12113,N,00,N diff --git a/383310/price/prices-20250501.csv b/383310/price/prices-20250501.csv index f7ed80f84928..de381d12015b 100644 --- a/383310/price/prices-20250501.csv +++ b/383310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161122,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27200,-950,5,-3.37,1292661100,47433,103.33,28300,28300,26950,36550,19750,28150,27252.36,10.13,0,-14284,28583,28366,27933,27716,27283,28475,27825,105,8400,500,19700,50,1,20974932,5705,20.28,1.91,12,0.23,1341.00,14226.00,69565,20240607,-60.90,23550,20250409,15.50,34750,-21.73,20250103,23550,15.50,20250409,74400,-63.44,20240607,23550,15.50,20250409,1.94,Y,383310,500,104 억,,2125347,N,N,8066,N,00,N +20250509,151135,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27150,-1000,5,-3.55,1225184750,44953,97.93,28300,28300,26950,36550,19750,28150,27254.79,10.13,0,-14565,28583,28366,27933,27716,27283,28475,27825,105,8400,500,19700,50,1,20974932,5695,20.25,1.91,12,0.21,1341.00,14226.00,69565,20240607,-60.97,23550,20250409,15.29,34750,-21.87,20250103,23550,15.29,20250409,74400,-63.51,20240607,23550,15.29,20250409,1.94,Y,383310,500,104 억,,2125347,N,N,7581,N,00,N +20250509,141130,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27100,-1050,5,-3.73,1052383400,38591,84.07,28300,28300,26950,36550,19750,28150,27270.18,10.13,0,-15142,28583,28366,27933,27716,27283,28475,27825,105,8400,500,19700,50,1,20974932,5684,20.21,1.90,12,0.18,1341.00,14226.00,69565,20240607,-61.04,23550,20250409,15.07,34750,-22.01,20250103,23550,15.07,20250409,74400,-63.58,20240607,23550,15.07,20250409,1.94,Y,383310,500,104 억,,2125347,N,N,7581,N,00,N +20250509,131129,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27000,-1150,5,-4.09,925703125,33911,73.87,28300,28300,27000,36550,19750,28150,27298.02,10.13,0,-14154,28583,28366,27933,27716,27283,28475,27825,105,8400,500,19700,50,1,20974932,5663,20.13,1.90,12,0.16,1341.00,14226.00,69565,20240607,-61.19,23550,20250409,14.65,34750,-22.30,20250103,23550,14.65,20250409,74400,-63.71,20240607,23550,14.65,20250409,1.94,Y,383310,500,104 억,,2125347,N,N,7581,N,00,N +20250509,121132,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27050,-1100,5,-3.91,774880025,28335,61.73,28300,28300,27050,36550,19750,28150,27347.10,10.13,0,-13667,28583,28366,27933,27716,27283,28475,27825,105,8400,500,19700,50,1,20974932,5674,20.17,1.90,12,0.14,1341.00,14226.00,69565,20240607,-61.12,23550,20250409,14.86,34750,-22.16,20250103,23550,14.86,20250409,74400,-63.64,20240607,23550,14.86,20250409,1.94,Y,383310,500,104 억,,2125347,N,N,7581,N,00,N +20250509,111126,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27150,-1000,5,-3.55,638111100,23292,50.74,28300,28300,27100,36550,19750,28150,27396.15,10.13,0,-13060,28583,28366,27933,27716,27283,28475,27825,105,8400,500,19700,50,1,20974932,5695,20.25,1.91,12,0.11,1341.00,14226.00,69565,20240607,-60.97,23550,20250409,15.29,34750,-21.87,20250103,23550,15.29,20250409,74400,-63.51,20240607,23550,15.29,20250409,1.94,Y,383310,500,104 억,,2125347,N,N,7581,N,00,N +20250509,101131,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27200,-950,5,-3.37,479517400,17459,38.03,28300,28300,27200,36550,19750,28150,27465.34,10.13,0,-10399,28583,28366,27933,27716,27283,28475,27825,105,8400,500,19700,50,1,20974932,5705,20.28,1.91,12,0.08,1341.00,14226.00,69565,20240607,-60.90,23550,20250409,15.50,34750,-21.73,20250103,23550,15.50,20250409,74400,-63.44,20240607,23550,15.50,20250409,1.94,Y,383310,500,104 억,,2125347,N,N,7581,N,00,N +20250509,091136,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,-500,5,-1.78,120415150,4323,9.42,28300,28300,27600,36550,19750,28150,27854.53,10.13,0,-2157,28583,28366,27933,27716,27283,28475,27825,105,8400,500,19700,50,1,20974932,5800,20.62,1.94,12,0.02,1341.00,14226.00,69565,20240607,-60.25,23550,20250409,17.41,34750,-20.43,20250103,23550,17.41,20250409,74400,-62.84,20240607,23550,17.41,20250409,1.94,Y,383310,500,104 억,,2125347,N,N,7581,N,00,N 20250508,161115,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28150,350,2,1.26,1277715900,45904,87.07,27900,28150,27500,36100,19500,27800,27831.21,10.28,0,6013,29200,28500,27800,27100,26400,28150,26750,105,8300,500,19460,50,1,20974932,5904,20.99,1.98,12,0.22,1341.00,14226.00,69565,20240607,-59.53,23550,20250409,19.53,34750,-18.99,20250103,23550,19.53,20250409,74400,-62.16,20240607,23550,19.53,20250409,1.95,Y,383310,500,104 억,,2155695,N,N,7581,N,00,N 20250508,151129,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27950,150,2,0.54,1081644150,38933,73.84,27900,28100,27500,36100,19500,27800,27782.19,10.28,0,6652,29200,28500,27800,27100,26400,28150,26750,105,8300,500,19460,50,1,20974932,5862,20.84,1.96,12,0.19,1341.00,14226.00,69565,20240607,-59.82,23550,20250409,18.68,34750,-19.57,20250103,23550,18.68,20250409,74400,-62.43,20240607,23550,18.68,20250409,1.95,Y,383310,500,104 억,,2155695,N,N,7165,N,00,N 20250508,141125,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27750,-50,5,-0.18,883292150,31824,60.36,27900,28100,27500,36100,19500,27800,27755.54,10.28,0,5187,29200,28500,27800,27100,26400,28150,26750,105,8300,500,19460,50,1,20974932,5821,20.69,1.95,12,0.15,1341.00,14226.00,69565,20240607,-60.11,23550,20250409,17.83,34750,-20.14,20250103,23550,17.83,20250409,74400,-62.70,20240607,23550,17.83,20250409,1.95,Y,383310,500,104 억,,2155695,N,N,7165,N,00,N diff --git a/383800/price/prices-20250501.csv b/383800/price/prices-20250501.csv index 2a50ea8598db..9767eb3ee9c5 100644 --- a/383800/price/prices-20250501.csv +++ b/383800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161123,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6670,20,2,0.30,264341630,39742,66.57,6650,6680,6620,8640,4660,6650,6651.44,11.20,0,5029,6723,6686,6623,6586,6523,6705,6605,763,1990,1000,5050,10,1,76280690,5088,3.23,0.28,12,0.05,2062.00,24055.00,7350,20240520,-9.25,5920,20250408,12.67,6940,-3.89,20250207,5920,12.67,20250408,7350,-9.25,20240520,5920,12.67,20250408,0.25,Y,383800,1000,762 억,,8541279,N,N,1927,N,00,N +20250509,151135,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6670,20,2,0.30,253157360,38064,63.76,6650,6680,6620,8640,4660,6650,6650.83,11.20,0,4881,6723,6686,6623,6586,6523,6705,6605,763,1990,1000,5050,10,1,76280690,5088,3.23,0.28,12,0.05,2062.00,24055.00,7350,20240520,-9.25,5920,20250408,12.67,6940,-3.89,20250207,5920,12.67,20250408,7350,-9.25,20240520,5920,12.67,20250408,0.25,Y,383800,1000,762 억,,8541279,N,N,863,N,00,N +20250509,141131,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6670,20,2,0.30,200920125,30219,50.62,6650,6680,6620,8640,4660,6650,6648.80,11.20,0,7016,6723,6686,6623,6586,6523,6705,6605,763,1990,1000,5050,10,1,76280690,5088,3.23,0.28,12,0.04,2062.00,24055.00,7350,20240520,-9.25,5920,20250408,12.67,6940,-3.89,20250207,5920,12.67,20250408,7350,-9.25,20240520,5920,12.67,20250408,0.25,Y,383800,1000,762 억,,8541279,N,N,863,N,00,N +20250509,131130,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6670,20,2,0.30,186482775,28052,46.99,6650,6680,6620,8640,4660,6650,6647.75,11.20,0,7055,6723,6686,6623,6586,6523,6705,6605,763,1990,1000,5050,10,1,76280690,5088,3.23,0.28,12,0.04,2062.00,24055.00,7350,20240520,-9.25,5920,20250408,12.67,6940,-3.89,20250207,5920,12.67,20250408,7350,-9.25,20240520,5920,12.67,20250408,0.25,Y,383800,1000,762 억,,8541279,N,N,863,N,00,N +20250509,121132,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6670,20,2,0.30,148633750,22375,37.48,6650,6670,6620,8640,4660,6650,6642.85,11.20,0,6637,6723,6686,6623,6586,6523,6705,6605,763,1990,1000,5050,10,1,76280690,5088,3.23,0.28,12,0.03,2062.00,24055.00,7350,20240520,-9.25,5920,20250408,12.67,6940,-3.89,20250207,5920,12.67,20250408,7350,-9.25,20240520,5920,12.67,20250408,0.25,Y,383800,1000,762 억,,8541279,N,N,863,N,00,N +20250509,111126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6630,-20,5,-0.30,101608020,15305,25.64,6650,6670,6620,8640,4660,6650,6638.88,11.20,0,4391,6723,6686,6623,6586,6523,6705,6605,763,1990,1000,5050,10,1,76280690,5057,3.22,0.28,12,0.02,2062.00,24055.00,7350,20240520,-9.80,5920,20250408,11.99,6940,-4.47,20250207,5920,11.99,20250408,7350,-9.80,20240520,5920,11.99,20250408,0.25,Y,383800,1000,762 억,,8541279,N,N,863,N,00,N +20250509,101131,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6640,-10,5,-0.15,77350860,11649,19.51,6650,6670,6620,8640,4660,6650,6640.13,11.20,0,4037,6723,6686,6623,6586,6523,6705,6605,763,1990,1000,5050,10,1,76280690,5065,3.22,0.28,12,0.02,2062.00,24055.00,7350,20240520,-9.66,5920,20250408,12.16,6940,-4.32,20250207,5920,12.16,20250408,7350,-9.66,20240520,5920,12.16,20250408,0.25,Y,383800,1000,762 억,,8541279,N,N,863,N,00,N +20250509,091136,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6650,0,3,0.00,2087010,314,0.53,6650,6660,6630,8640,4660,6650,6646.53,11.20,0,10,6723,6686,6623,6586,6523,6705,6605,763,1990,1000,5050,10,1,76280690,5073,3.23,0.28,12,0.00,2062.00,24055.00,7350,20240520,-9.52,5920,20250408,12.33,6940,-4.18,20250207,5920,12.33,20250408,7350,-9.52,20240520,5920,12.33,20250408,0.25,Y,383800,1000,762 억,,8541279,N,N,863,N,00,N 20250508,161115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6650,60,2,0.91,394911480,59703,116.66,6570,6660,6560,8560,4620,6590,6614.60,11.18,0,19181,6650,6620,6560,6530,6470,6635,6545,763,1970,1000,5000,10,1,76280690,5073,3.23,0.28,12,0.08,2062.00,24055.00,7350,20240520,-9.52,5920,20250408,12.33,6940,-4.18,20250207,5920,12.33,20250408,7350,-9.52,20240520,5920,12.33,20250408,0.25,Y,383800,1000,762 억,,8527334,N,N,863,N,00,N 20250508,151129,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6640,50,2,0.76,344301860,52088,101.78,6570,6650,6560,8560,4620,6590,6610.00,11.18,0,17993,6650,6620,6560,6530,6470,6635,6545,763,1970,1000,5000,10,1,76280690,5065,3.22,0.28,12,0.07,2062.00,24055.00,7350,20240520,-9.66,5920,20250408,12.16,6940,-4.32,20250207,5920,12.16,20250408,7350,-9.66,20240520,5920,12.16,20250408,0.25,Y,383800,1000,762 억,,8527334,N,N,169,N,00,N 20250508,141125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6630,40,2,0.61,258961700,39227,76.65,6570,6640,6560,8560,4620,6590,6601.62,11.18,0,10784,6650,6620,6560,6530,6470,6635,6545,763,1970,1000,5000,10,1,76280690,5057,3.22,0.28,12,0.05,2062.00,24055.00,7350,20240520,-9.80,5920,20250408,11.99,6940,-4.47,20250207,5920,11.99,20250408,7350,-9.80,20240520,5920,11.99,20250408,0.25,Y,383800,1000,762 억,,8527334,N,N,169,N,00,N diff --git a/383930/price/prices-20250501.csv b/383930/price/prices-20250501.csv index ff1cc73ae08b..ad57eaca0c76 100644 --- a/383930/price/prices-20250501.csv +++ b/383930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4200,-30,5,-0.71,1386081883,328908,106.26,4230,4320,4150,5490,2965,4230,4214.22,0.25,0,15360,4340,4285,4215,4160,4090,4250,4125,64,1260,500,2960,5,1,12784128,537,-26.75,1.87,12,2.57,-157.00,2245.00,10600,20240617,-60.38,4100,20250507,2.44,9370,-55.18,20250407,4100,2.44,20250507,10600,-60.38,20240617,4100,2.44,20250507,2.34,Y,383930,500,63 억,,32349,N,N,413,N,00,N +20250509,151135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4220,-10,5,-0.24,1333862668,316485,102.24,4230,4320,4150,5490,2965,4230,4214.61,0.25,0,17511,4340,4285,4215,4160,4090,4250,4125,64,1260,500,2960,5,1,12784128,539,-26.88,1.88,12,2.48,-157.00,2245.00,10600,20240617,-60.19,4100,20250507,2.93,9370,-54.96,20250407,4100,2.93,20250507,10600,-60.19,20240617,4100,2.93,20250507,2.34,Y,383930,500,63 억,,32349,N,N,241,N,00,N +20250509,141131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4235,5,2,0.12,1168144263,277167,89.54,4230,4320,4150,5490,2965,4230,4214.58,0.25,0,12037,4340,4285,4215,4160,4090,4250,4125,64,1260,500,2960,5,1,12784128,541,-26.97,1.89,12,2.17,-157.00,2245.00,10600,20240617,-60.05,4100,20250507,3.29,9370,-54.80,20250407,4100,3.29,20250507,10600,-60.05,20240617,4100,3.29,20250507,2.34,Y,383930,500,63 억,,32349,N,N,241,N,00,N +20250509,131130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4230,0,3,0.00,1034908651,245774,79.40,4230,4320,4150,5490,2965,4230,4210.80,0.25,0,-722,4340,4285,4215,4160,4090,4250,4125,64,1260,500,2960,5,1,12784128,541,-26.94,1.88,12,1.92,-157.00,2245.00,10600,20240617,-60.09,4100,20250507,3.17,9370,-54.86,20250407,4100,3.17,20250507,10600,-60.09,20240617,4100,3.17,20250507,2.34,Y,383930,500,63 억,,32349,N,N,241,N,00,N +20250509,121133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4210,-20,5,-0.47,978018895,232336,75.06,4230,4320,4150,5490,2965,4230,4209.49,0.25,0,-799,4340,4285,4215,4160,4090,4250,4125,64,1260,500,2960,5,1,12784128,538,-26.82,1.88,12,1.82,-157.00,2245.00,10600,20240617,-60.28,4100,20250507,2.68,9370,-55.07,20250407,4100,2.68,20250507,10600,-60.28,20240617,4100,2.68,20250507,2.34,Y,383930,500,63 억,,32349,N,N,241,N,00,N +20250509,111127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4235,5,2,0.12,738552300,176107,56.89,4230,4275,4150,5490,2965,4230,4193.75,0.25,0,-1299,4340,4285,4215,4160,4090,4250,4125,64,1260,500,2960,5,1,12784128,541,-26.97,1.89,12,1.38,-157.00,2245.00,10600,20240617,-60.05,4100,20250507,3.29,9370,-54.80,20250407,4100,3.29,20250507,10600,-60.05,20240617,4100,3.29,20250507,2.34,Y,383930,500,63 억,,32349,N,N,241,N,00,N +20250509,101132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4185,-45,5,-1.06,567073068,135494,43.77,4230,4275,4150,5490,2965,4230,4185.19,0.25,0,12128,4340,4285,4215,4160,4090,4250,4125,64,1260,500,2960,5,1,12784128,535,-26.66,1.86,12,1.06,-157.00,2245.00,10600,20240617,-60.52,4100,20250507,2.07,9370,-55.34,20250407,4100,2.07,20250507,10600,-60.52,20240617,4100,2.07,20250507,2.34,Y,383930,500,63 억,,32349,N,N,241,N,00,N +20250509,091136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4175,-55,5,-1.30,220355755,52485,16.96,4230,4275,4150,5490,2965,4230,4198.38,0.25,0,7038,4340,4285,4215,4160,4090,4250,4125,64,1260,500,2960,5,1,12784128,534,-26.59,1.86,12,0.41,-157.00,2245.00,10600,20240617,-60.61,4100,20250507,1.83,9370,-55.44,20250407,4100,1.83,20250507,10600,-60.61,20240617,4100,1.83,20250507,2.34,Y,383930,500,63 억,,32349,N,N,241,N,00,N 20250508,161115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4230,15,2,0.36,1200167699,285092,18.34,4260,4270,4145,5470,2955,4215,4209.69,0.17,0,6675,4698,4456,4278,4036,3858,4367,3947,64,1255,500,2950,5,1,12784128,541,-26.94,1.88,12,2.23,-157.00,2245.00,10600,20240617,-60.09,4100,20250507,3.17,9370,-54.86,20250407,4100,3.17,20250507,10600,-60.09,20240617,4100,3.17,20250507,1.71,Y,383930,500,63 억,,21161,N,N,241,N,00,N 20250508,151129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4250,35,2,0.83,1153162769,274003,17.63,4260,4270,4145,5470,2955,4215,4208.54,0.17,0,8906,4698,4456,4278,4036,3858,4367,3947,64,1255,500,2950,5,1,12784128,543,-27.07,1.89,12,2.14,-157.00,2245.00,10600,20240617,-59.91,4100,20250507,3.66,9370,-54.64,20250407,4100,3.66,20250507,10600,-59.91,20240617,4100,3.66,20250507,1.71,Y,383930,500,63 억,,21161,N,N,654,N,00,N 20250508,141125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4240,25,2,0.59,922581039,219609,14.13,4260,4270,4145,5470,2955,4215,4200.91,0.17,0,2626,4698,4456,4278,4036,3858,4367,3947,64,1255,500,2950,5,1,12784128,542,-27.01,1.89,12,1.72,-157.00,2245.00,10600,20240617,-60.00,4100,20250507,3.41,9370,-54.75,20250407,4100,3.41,20250507,10600,-60.00,20240617,4100,3.41,20250507,1.71,Y,383930,500,63 억,,21161,N,N,654,N,00,N diff --git a/384470/price/prices-20250501.csv b/384470/price/prices-20250501.csv index 8ec15729d807..162d939d6a11 100644 --- a/384470/price/prices-20250501.csv +++ b/384470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-510,5,-7.61,3035616955,469944,125.50,6630,6870,6180,8710,4690,6700,6460.12,1.12,0,-38931,6913,6806,6593,6486,6273,6860,6540,64,2010,500,4550,10,1,12841064,795,-5.61,21.57,12,3.66,-1103.00,287.00,13085,20240509,-52.69,4858,20250409,27.42,10780,-42.58,20250218,4858,27.42,20250409,14140,-56.22,20240509,5040,22.82,20250428,0.18,Y,384470,500,64 억,,143713,N,N,8059,N,00,N +20250509,151136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-470,5,-7.01,2948738025,455940,121.76,6630,6870,6180,8710,4690,6700,6467.36,1.12,0,-39138,6913,6806,6593,6486,6273,6860,6540,64,2010,500,4550,10,1,12841064,800,-5.65,21.71,12,3.55,-1103.00,287.00,13085,20240509,-52.39,4858,20250409,28.24,10780,-42.21,20250218,4858,28.24,20250409,14140,-55.94,20240509,5040,23.61,20250428,0.18,Y,384470,500,64 억,,143713,N,N,10720,N,00,N +20250509,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-470,5,-7.01,2778926525,428702,114.49,6630,6870,6180,8710,4690,6700,6482.17,1.12,0,-38989,6913,6806,6593,6486,6273,6860,6540,64,2010,500,4550,10,1,12841064,800,-5.65,21.71,12,3.34,-1103.00,287.00,13085,20240509,-52.39,4858,20250409,28.24,10780,-42.21,20250218,4858,28.24,20250409,14140,-55.94,20240509,5040,23.61,20250428,0.18,Y,384470,500,64 억,,143713,N,N,10720,N,00,N +20250509,131130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-510,5,-7.61,2713336250,418120,111.66,6630,6870,6180,8710,4690,6700,6489.35,1.12,0,-37550,6913,6806,6593,6486,6273,6860,6540,64,2010,500,4550,10,1,12841064,795,-5.61,21.57,12,3.26,-1103.00,287.00,13085,20240509,-52.69,4858,20250409,27.42,10780,-42.58,20250218,4858,27.42,20250409,14140,-56.22,20240509,5040,22.82,20250428,0.18,Y,384470,500,64 억,,143713,N,N,10720,N,00,N +20250509,121133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,-490,5,-7.31,2564150455,394143,105.26,6630,6870,6180,8710,4690,6700,6505.62,1.12,0,-29483,6913,6806,6593,6486,6273,6860,6540,64,2010,500,4550,10,1,12841064,797,-5.63,21.64,12,3.07,-1103.00,287.00,13085,20240509,-52.54,4858,20250409,27.83,10780,-42.39,20250218,4858,27.83,20250409,14140,-56.08,20240509,5040,23.21,20250428,0.18,Y,384470,500,64 억,,143713,N,N,10720,N,00,N +20250509,111127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,-460,5,-6.87,2438777625,373973,99.87,6630,6870,6180,8710,4690,6700,6521.25,1.12,0,-26675,6913,6806,6593,6486,6273,6860,6540,64,2010,500,4550,10,1,12841064,801,-5.66,21.74,12,2.91,-1103.00,287.00,13085,20240509,-52.31,4858,20250409,28.45,10780,-42.12,20250218,4858,28.45,20250409,14140,-55.87,20240509,5040,23.81,20250428,0.18,Y,384470,500,64 억,,143713,N,N,10720,N,00,N +20250509,101132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-320,5,-4.78,2057345085,313088,83.61,6630,6870,6330,8710,4690,6700,6571.12,1.12,0,-28018,6913,6806,6593,6486,6273,6860,6540,64,2010,500,4550,10,1,12841064,819,-5.78,22.23,12,2.44,-1103.00,287.00,13085,20240509,-51.24,4858,20250409,31.33,10780,-40.82,20250218,4858,31.33,20250409,14140,-54.88,20240509,5040,26.59,20250428,0.18,Y,384470,500,64 억,,143713,N,N,10720,N,00,N +20250509,091136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-260,5,-3.88,192105025,29417,7.86,6630,6630,6410,8710,4690,6700,6530.18,1.12,0,-3936,6913,6806,6593,6486,6273,6860,6540,64,2010,500,4550,10,1,12841064,827,-5.84,22.44,12,0.23,-1103.00,287.00,13085,20240509,-50.78,4858,20250409,32.56,10780,-40.26,20250218,4858,32.56,20250409,14140,-54.46,20240509,5040,27.78,20250428,0.18,Y,384470,500,64 억,,143713,N,N,10720,N,00,N 20250508,161116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,160,2,2.45,2395699530,367680,9.71,6540,6700,6380,8500,4580,6540,6513.48,1.15,0,-4762,7960,7250,6270,5560,4580,7605,5915,64,1960,500,4440,10,1,12841064,860,-6.07,23.34,12,2.86,-1103.00,287.00,13085,20240509,-48.80,4858,20250409,37.92,10780,-37.85,20250218,4858,37.92,20250409,14140,-52.62,20240509,5040,32.94,20250428,0.19,Y,384470,500,64 억,,147127,N,N,10720,N,00,N 20250508,151129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,100,2,1.53,2134399810,328538,8.68,6540,6680,6380,8500,4580,6540,6496.66,1.15,0,5920,7960,7250,6270,5560,4580,7605,5915,64,1960,500,4440,10,1,12841064,853,-6.02,23.14,12,2.56,-1103.00,287.00,13085,20240509,-49.25,4858,20250409,36.68,10780,-38.40,20250218,4858,36.68,20250409,14140,-53.04,20240509,5040,31.75,20250428,0.19,Y,384470,500,64 억,,147127,N,N,6713,N,00,N 20250508,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,-70,5,-1.07,1709204110,263950,6.97,6540,6600,6380,8500,4580,6540,6475.48,1.15,0,6951,7960,7250,6270,5560,4580,7605,5915,64,1960,500,4440,10,1,12841064,831,-5.87,22.54,12,2.06,-1103.00,287.00,13085,20240509,-50.55,4858,20250409,33.18,10780,-39.98,20250218,4858,33.18,20250409,14140,-54.24,20240509,5040,28.37,20250428,0.19,Y,384470,500,64 억,,147127,N,N,6713,N,00,N diff --git a/387570/price/prices-20250501.csv b/387570/price/prices-20250501.csv index aa89d8e20c92..389a9857f6a7 100644 --- a/387570/price/prices-20250501.csv +++ b/387570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7780,-110,5,-1.39,278618435,35698,90.81,8080,8080,7750,10250,5530,7890,7804.88,5.03,0,-6146,8150,8020,7930,7800,7710,7975,7755,6,2360,100,4890,10,1,5625900,438,-1556.00,2.09,12,0.63,-5.00,3729.00,27000,20241226,-71.19,7020,20250307,10.83,14980,-48.06,20250102,7020,10.83,20250307,27000,-71.19,20241226,7020,10.83,20250307,2.64,Y,387570,100,5 억,,283133,N,N,0,N,00,N +20250509,151136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7790,-100,5,-1.27,260431755,33363,84.87,8080,8080,7750,10250,5530,7890,7806.01,5.03,0,-5766,8150,8020,7930,7800,7710,7975,7755,6,2360,100,4890,10,1,5625900,438,-1558.00,2.09,12,0.59,-5.00,3729.00,27000,20241226,-71.15,7020,20250307,10.97,14980,-48.00,20250102,7020,10.97,20250307,27000,-71.15,20241226,7020,10.97,20250307,2.64,Y,387570,100,5 억,,283133,N,N,0,N,00,N +20250509,141131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7820,-70,5,-0.89,181120255,23156,58.91,8080,8080,7750,10250,5530,7890,7821.74,5.03,0,-6810,8150,8020,7930,7800,7710,7975,7755,6,2360,100,4890,10,1,5625900,440,-1564.00,2.10,12,0.41,-5.00,3729.00,27000,20241226,-71.04,7020,20250307,11.40,14980,-47.80,20250102,7020,11.40,20250307,27000,-71.04,20241226,7020,11.40,20250307,2.64,Y,387570,100,5 억,,283133,N,N,0,N,00,N +20250509,131130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7790,-100,5,-1.27,173567875,22186,56.44,8080,8080,7750,10250,5530,7890,7823.31,5.03,0,-6867,8150,8020,7930,7800,7710,7975,7755,6,2360,100,4890,10,1,5625900,438,-1558.00,2.09,12,0.39,-5.00,3729.00,27000,20241226,-71.15,7020,20250307,10.97,14980,-48.00,20250102,7020,10.97,20250307,27000,-71.15,20241226,7020,10.97,20250307,2.64,Y,387570,100,5 억,,283133,N,N,0,N,00,N +20250509,121133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7810,-80,5,-1.01,144510080,18452,46.94,8080,8080,7750,10250,5530,7890,7831.68,5.03,0,-5646,8150,8020,7930,7800,7710,7975,7755,6,2360,100,4890,10,1,5625900,439,-1562.00,2.09,12,0.33,-5.00,3729.00,27000,20241226,-71.07,7020,20250307,11.25,14980,-47.86,20250102,7020,11.25,20250307,27000,-71.07,20241226,7020,11.25,20250307,2.64,Y,387570,100,5 억,,283133,N,N,0,N,00,N +20250509,111127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7850,-40,5,-0.51,128759370,16435,41.81,8080,8080,7750,10250,5530,7890,7834.46,5.03,0,-5202,8150,8020,7930,7800,7710,7975,7755,6,2360,100,4890,10,1,5625900,442,-1570.00,2.11,12,0.29,-5.00,3729.00,27000,20241226,-70.93,7020,20250307,11.82,14980,-47.60,20250102,7020,11.82,20250307,27000,-70.93,20241226,7020,11.82,20250307,2.64,Y,387570,100,5 억,,283133,N,N,0,N,00,N +20250509,101132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7840,-50,5,-0.63,85673010,10940,27.83,8080,8080,7750,10250,5530,7890,7831.17,5.03,0,-2824,8150,8020,7930,7800,7710,7975,7755,6,2360,100,4890,10,1,5625900,441,-1568.00,2.10,12,0.19,-5.00,3729.00,27000,20241226,-70.96,7020,20250307,11.68,14980,-47.66,20250102,7020,11.68,20250307,27000,-70.96,20241226,7020,11.68,20250307,2.64,Y,387570,100,5 억,,283133,N,N,0,N,00,N +20250509,091137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7880,-10,5,-0.13,18126005,2285,5.81,8080,8080,7870,10250,5530,7890,7932.61,5.03,0,-1512,8150,8020,7930,7800,7710,7975,7755,6,2360,100,4890,10,1,5625900,443,-1576.00,2.11,12,0.04,-5.00,3729.00,27000,20241226,-70.81,7020,20250307,12.25,14980,-47.40,20250102,7020,12.25,20250307,27000,-70.81,20241226,7020,12.25,20250307,2.64,Y,387570,100,5 억,,283133,N,N,0,N,00,N 20250508,161116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7890,20,2,0.25,310605705,39194,56.49,8000,8060,7840,10230,5510,7870,7924.86,5.08,0,-2145,8316,8092,7876,7652,7436,7985,7545,6,2360,100,4870,10,1,5625900,444,-1578.00,2.12,12,0.70,-5.00,3729.00,27000,20241226,-70.78,7020,20250307,12.39,14980,-47.33,20250102,7020,12.39,20250307,27000,-70.78,20241226,7020,12.39,20250307,2.66,Y,387570,100,5 억,,285592,N,N,0,N,00,N 20250508,151130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7950,80,2,1.02,301389095,38028,54.81,8000,8060,7840,10230,5510,7870,7925.45,5.08,0,-2040,8316,8092,7876,7652,7436,7985,7545,6,2360,100,4870,10,1,5625900,447,-1590.00,2.13,12,0.68,-5.00,3729.00,27000,20241226,-70.56,7020,20250307,13.25,14980,-46.93,20250102,7020,13.25,20250307,27000,-70.56,20241226,7020,13.25,20250307,2.66,Y,387570,100,5 억,,285592,N,N,0,N,00,N 20250508,141126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,60,2,0.76,255280415,32202,46.41,8000,8060,7840,10230,5510,7870,7927.47,5.08,0,-2521,8316,8092,7876,7652,7436,7985,7545,6,2360,100,4870,10,1,5625900,446,-1586.00,2.13,12,0.57,-5.00,3729.00,27000,20241226,-70.63,7020,20250307,12.96,14980,-47.06,20250102,7020,12.96,20250307,27000,-70.63,20241226,7020,12.96,20250307,2.66,Y,387570,100,5 억,,285592,N,N,0,N,00,N diff --git a/388050/price/prices-20250501.csv b/388050/price/prices-20250501.csv index cc16166cb084..4528996de766 100644 --- a/388050/price/prices-20250501.csv +++ b/388050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161124,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7520,-80,5,-1.05,1132002550,151697,74.33,7600,7630,7050,9880,5320,7600,7462.26,2.18,0,-3033,7780,7690,7510,7420,7240,7735,7465,94,2280,500,4710,10,1,18709437,1407,33.42,3.83,12,0.81,225.00,1961.00,12740,20240529,-40.97,4960,20241004,51.61,9360,-19.66,20250124,5550,35.50,20250409,12740,-40.97,20240529,4960,51.61,20241004,7.62,Y,388050,500,93 억,,407382,N,N,41473,N,00,N +20250509,151136,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7480,-120,5,-1.58,1101780540,147672,72.36,7600,7630,7050,9880,5320,7600,7461.00,2.18,0,-2572,7780,7690,7510,7420,7240,7735,7465,94,2280,500,4710,10,1,18709437,1399,33.24,3.81,12,0.79,225.00,1961.00,12740,20240529,-41.29,4960,20241004,50.81,9360,-20.09,20250124,5550,34.77,20250409,12740,-41.29,20240529,4960,50.81,20241004,7.62,Y,388050,500,93 억,,407382,N,N,55523,N,00,N +20250509,141132,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7510,-90,5,-1.18,885621410,118808,58.21,7600,7630,7050,9880,5320,7600,7454.22,2.18,0,-5202,7780,7690,7510,7420,7240,7735,7465,94,2280,500,4710,10,1,18709437,1405,33.38,3.83,12,0.64,225.00,1961.00,12740,20240529,-41.05,4960,20241004,51.41,9360,-19.76,20250124,5550,35.32,20250409,12740,-41.05,20240529,4960,51.41,20241004,7.62,Y,388050,500,93 억,,407382,N,N,55523,N,00,N +20250509,131131,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7430,-170,5,-2.24,793404010,106442,52.15,7600,7630,7050,9880,5320,7600,7453.86,2.18,0,-3415,7780,7690,7510,7420,7240,7735,7465,94,2280,500,4710,10,1,18709437,1390,33.02,3.79,12,0.57,225.00,1961.00,12740,20240529,-41.68,4960,20241004,49.80,9360,-20.62,20250124,5550,33.87,20250409,12740,-41.68,20240529,4960,49.80,20241004,7.62,Y,388050,500,93 억,,407382,N,N,55523,N,00,N +20250509,121133,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7440,-160,5,-2.11,665202860,89185,43.70,7600,7630,7050,9880,5320,7600,7458.69,2.18,0,1062,7780,7690,7510,7420,7240,7735,7465,94,2280,500,4710,10,1,18709437,1392,33.07,3.79,12,0.48,225.00,1961.00,12740,20240529,-41.60,4960,20241004,50.00,9360,-20.51,20250124,5550,34.05,20250409,12740,-41.60,20240529,4960,50.00,20241004,7.62,Y,388050,500,93 억,,407382,N,N,55523,N,00,N +20250509,111127,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7450,-150,5,-1.97,591097150,79220,38.82,7600,7630,7050,9880,5320,7600,7461.46,2.18,0,3031,7780,7690,7510,7420,7240,7735,7465,94,2280,500,4710,10,1,18709437,1394,33.11,3.80,12,0.42,225.00,1961.00,12740,20240529,-41.52,4960,20241004,50.20,9360,-20.41,20250124,5550,34.23,20250409,12740,-41.52,20240529,4960,50.20,20241004,7.62,Y,388050,500,93 억,,407382,N,N,55523,N,00,N +20250509,101133,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7480,-120,5,-1.58,438145740,58720,28.77,7600,7630,7050,9880,5320,7600,7461.61,2.18,0,-1737,7780,7690,7510,7420,7240,7735,7465,94,2280,500,4710,10,1,18709437,1399,33.24,3.81,12,0.31,225.00,1961.00,12740,20240529,-41.29,4960,20241004,50.81,9360,-20.09,20250124,5550,34.77,20250409,12740,-41.29,20240529,4960,50.81,20241004,7.62,Y,388050,500,93 억,,407382,N,N,55523,N,00,N +20250509,091137,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7570,-30,5,-0.39,64563250,8516,4.17,7600,7630,7500,9880,5320,7600,7581.41,2.18,0,-4918,7780,7690,7510,7420,7240,7735,7465,94,2280,500,4710,10,1,18709437,1416,33.64,3.86,12,0.05,225.00,1961.00,12740,20240529,-40.58,4960,20241004,52.62,9360,-19.12,20250124,5550,36.40,20250409,12740,-40.58,20240529,4960,52.62,20241004,7.62,Y,388050,500,93 억,,407382,N,N,55523,N,00,N 20250508,161116,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7600,200,2,2.70,1526158625,204092,76.62,7550,7600,7330,9620,5180,7400,7477.79,2.02,0,25008,7760,7580,7260,7080,6760,7670,7170,94,2220,500,4580,10,1,18709437,1422,33.78,3.88,12,1.09,225.00,1961.00,12740,20240529,-40.35,4960,20241004,53.23,9360,-18.80,20250124,5550,36.94,20250409,12740,-40.35,20240529,4960,53.23,20241004,7.85,Y,388050,500,93 억,,377343,N,N,55523,N,00,N 20250508,151130,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7540,140,2,1.89,1360231165,182241,68.41,7550,7580,7330,9620,5180,7400,7463.91,2.02,0,11957,7760,7580,7260,7080,6760,7670,7170,94,2220,500,4580,10,1,18709437,1411,33.51,3.84,12,0.97,225.00,1961.00,12740,20240529,-40.82,4960,20241004,52.02,9360,-19.44,20250124,5550,35.86,20250409,12740,-40.82,20240529,4960,52.02,20241004,7.85,Y,388050,500,93 억,,377343,N,N,5427,N,00,N 20250508,141126,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7520,120,2,1.62,1109055235,148801,55.86,7550,7580,7330,9620,5180,7400,7453.28,2.02,0,201,7760,7580,7260,7080,6760,7670,7170,94,2220,500,4580,10,1,18709437,1407,33.42,3.83,12,0.80,225.00,1961.00,12740,20240529,-40.97,4960,20241004,51.61,9360,-19.66,20250124,5550,35.50,20250409,12740,-40.97,20240529,4960,51.61,20241004,7.85,Y,388050,500,93 억,,377343,N,N,5427,N,00,N diff --git a/388610/price/prices-20250501.csv b/388610/price/prices-20250501.csv index e73f6a0b8f28..264fd2a5019c 100644 --- a/388610/price/prices-20250501.csv +++ b/388610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161124,57,100.00,KONEX,,,N,N,N,N, ,N,16980,590,2,3.60,30807030,1831,91550.00,17500,18800,16200,18840,13940,16390,16825.25,0.00,0,0,16650,16520,16260,16130,15870,16585,16195,22,2450,500,9830,10,1,4402509,748,-11.98,6.74,12,0.04,-1417.00,2521.00,19690,20240814,-13.76,5800,20240425,192.76,18800,-9.68,20250509,12500,35.84,20250313,19690,-13.76,20240814,6190,174.31,20240509,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250509,151136,57,100.00,KONEX,,,N,N,N,N, ,N,16990,600,2,3.66,30546440,1815,90750.00,17500,18800,16200,18840,13940,16390,16829.99,0.00,0,0,16650,16520,16260,16130,15870,16585,16195,22,2450,500,9830,10,1,4402509,748,-11.99,6.74,12,0.04,-1417.00,2521.00,19690,20240814,-13.71,5800,20240425,192.93,18800,-9.63,20250509,12500,35.92,20250313,19690,-13.71,20240814,6190,174.47,20240509,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250509,141132,57,100.00,KONEX,,,N,N,N,N, ,N,17430,1040,2,6.35,25646240,1513,75650.00,17500,18800,16200,18840,13940,16390,16950.59,0.00,0,0,16650,16520,16260,16130,15870,16585,16195,22,2450,500,9830,10,1,4402509,767,-12.30,6.91,12,0.03,-1417.00,2521.00,19690,20240814,-11.48,5800,20240425,200.52,18800,-7.29,20250509,12500,39.44,20250313,19690,-11.48,20240814,6190,181.58,20240509,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250509,131131,57,100.00,KONEX,,,N,N,N,N, ,N,16990,600,2,3.66,2690680,160,8000.00,17500,18800,16200,18840,13940,16390,16816.75,0.00,0,0,16650,16520,16260,16130,15870,16585,16195,22,2450,500,9830,10,1,4402509,748,-11.99,6.74,12,0.00,-1417.00,2521.00,19690,20240814,-13.71,5800,20240425,192.93,18800,-9.63,20250509,12500,35.92,20250313,19690,-13.71,20240814,6190,174.47,20240509,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250509,121134,57,100.00,KONEX,,,N,N,N,N, ,N,17480,1090,2,6.65,2315330,137,6850.00,17500,18800,16200,18840,13940,16390,16900.22,0.00,0,0,16650,16520,16260,16130,15870,16585,16195,22,2450,500,9830,10,1,4402509,770,-12.34,6.93,12,0.00,-1417.00,2521.00,19690,20240814,-11.22,5800,20240425,201.38,18800,-7.02,20250509,12500,39.84,20250313,19690,-11.22,20240814,6190,182.39,20240509,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250509,111128,57,100.00,KONEX,,,N,N,N,N, ,N,17480,1090,2,6.65,2315330,137,6850.00,17500,18800,16200,18840,13940,16390,16900.22,0.00,0,0,16650,16520,16260,16130,15870,16585,16195,22,2450,500,9830,10,1,4402509,770,-12.34,6.93,12,0.00,-1417.00,2521.00,19690,20240814,-11.22,5800,20240425,201.38,18800,-7.02,20250509,12500,39.84,20250313,19690,-11.22,20240814,6190,182.39,20240509,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250509,101133,57,100.00,KONEX,,,N,N,N,N, ,N,18000,1610,2,9.82,1973360,116,5800.00,17500,18800,16200,18840,13940,16390,17011.72,0.00,0,0,16650,16520,16260,16130,15870,16585,16195,22,2450,500,9830,10,1,4402509,792,-12.70,7.14,12,0.00,-1417.00,2521.00,19690,20240814,-8.58,5800,20240425,210.34,18800,-4.26,20250509,12500,44.00,20250313,19690,-8.58,20240814,6190,190.79,20240509,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250509,091137,57,100.00,KONEX,,,N,N,N,N, ,N,18800,2410,2,14.70,702300,40,2000.00,17500,18800,17500,18840,13940,16390,17557.50,0.00,0,0,16650,16520,16260,16130,15870,16585,16195,22,2450,500,9830,10,1,4402509,828,-13.27,7.46,12,0.00,-1417.00,2521.00,19690,20240814,-4.52,5800,20240425,224.14,18800,0.00,20250509,12500,50.40,20250313,19690,-4.52,20240814,6190,203.72,20240509,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N 20250508,161116,57,100.00,KONEX,,,N,N,N,N, ,N,16390,-560,5,-3.30,32390,2,0.10,16000,16390,16000,19490,14410,16950,16195.00,0.00,0,0,18583,17766,16183,15366,13783,18175,15775,22,2540,500,10170,10,1,4402509,722,-11.57,6.50,12,0.00,-1417.00,2521.00,19690,20240814,-16.76,5800,20240425,182.59,17000,-3.59,20250507,12500,31.12,20250313,19690,-16.76,20240814,5900,177.80,20240508,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N 20250508,151130,57,100.00,KONEX,,,N,N,N,N, ,N,16390,-560,5,-3.30,32390,2,0.10,16000,16390,16000,19490,14410,16950,16195.00,0.00,0,0,18583,17766,16183,15366,13783,18175,15775,22,2540,500,10170,10,1,4402509,722,-11.57,6.50,12,0.00,-1417.00,2521.00,19690,20240814,-16.76,5800,20240425,182.59,17000,-3.59,20250507,12500,31.12,20250313,19690,-16.76,20240814,5900,177.80,20240508,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N 20250508,141126,57,100.00,KONEX,,,N,N,N,N, ,N,16390,-560,5,-3.30,32390,2,0.10,16000,16390,16000,19490,14410,16950,16195.00,0.00,0,0,18583,17766,16183,15366,13783,18175,15775,22,2540,500,10170,10,1,4402509,722,-11.57,6.50,12,0.00,-1417.00,2521.00,19690,20240814,-16.76,5800,20240425,182.59,17000,-3.59,20250507,12500,31.12,20250313,19690,-16.76,20240814,5900,177.80,20240508,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N diff --git a/388720/price/prices-20250501.csv b/388720/price/prices-20250501.csv index 294940de31fb..672fff326682 100644 --- a/388720/price/prices-20250501.csv +++ b/388720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161124,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69500,-3000,5,-4.14,6095250850,86901,131.58,72500,72500,69500,94200,50800,72500,70140.17,15.16,0,-34085,73433,72966,72233,71766,71033,73200,72000,57,21700,500,52200,100,1,11483026,7981,-82.15,8.38,12,0.76,-846.00,8297.00,101900,20250404,-31.80,22350,20240805,210.96,101900,-31.80,20250404,30500,127.87,20250203,101900,-31.80,20250404,22350,210.96,20240805,1.73,Y,388720,500,57 억,,1740443,N,N,6494,N,00,N +20250509,151137,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69700,-2800,5,-3.86,5678084150,80902,122.50,72500,72500,69500,94200,50800,72500,70184.72,15.16,0,-30588,73433,72966,72233,71766,71033,73200,72000,57,21700,500,52200,100,1,11483026,8004,-82.39,8.40,12,0.70,-846.00,8297.00,101900,20250404,-31.60,22350,20240805,211.86,101900,-31.60,20250404,30500,128.52,20250203,101900,-31.60,20250404,22350,211.86,20240805,1.73,Y,388720,500,57 억,,1740443,N,N,2175,N,00,N +20250509,141132,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69800,-2700,5,-3.72,5050229300,71884,108.84,72500,72500,69500,94200,50800,72500,70255.26,15.16,0,-27000,73433,72966,72233,71766,71033,73200,72000,57,21700,500,52200,100,1,11483026,8015,-82.51,8.41,12,0.63,-846.00,8297.00,101900,20250404,-31.50,22350,20240805,212.30,101900,-31.50,20250404,30500,128.85,20250203,101900,-31.50,20250404,22350,212.30,20240805,1.73,Y,388720,500,57 억,,1740443,N,N,2175,N,00,N +20250509,131131,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,70000,-2500,5,-3.45,4763040200,67768,102.61,72500,72500,69500,94200,50800,72500,70284.50,15.16,0,-25920,73433,72966,72233,71766,71033,73200,72000,57,21700,500,52200,100,1,11483026,8038,-82.74,8.44,12,0.59,-846.00,8297.00,101900,20250404,-31.31,22350,20240805,213.20,101900,-31.31,20250404,30500,129.51,20250203,101900,-31.31,20250404,22350,213.20,20240805,1.73,Y,388720,500,57 억,,1740443,N,N,2175,N,00,N +20250509,121134,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69800,-2700,5,-3.72,4355953000,61933,93.78,72500,72500,69500,94200,50800,72500,70333.31,15.16,0,-24765,73433,72966,72233,71766,71033,73200,72000,57,21700,500,52200,100,1,11483026,8015,-82.51,8.41,12,0.54,-846.00,8297.00,101900,20250404,-31.50,22350,20240805,212.30,101900,-31.50,20250404,30500,128.85,20250203,101900,-31.50,20250404,22350,212.30,20240805,1.73,Y,388720,500,57 억,,1740443,N,N,2175,N,00,N +20250509,111128,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69500,-3000,5,-4.14,3854383900,54742,82.89,72500,72500,69500,94200,50800,72500,70409.99,15.16,0,-22239,73433,72966,72233,71766,71033,73200,72000,57,21700,500,52200,100,1,11483026,7981,-82.15,8.38,12,0.48,-846.00,8297.00,101900,20250404,-31.80,22350,20240805,210.96,101900,-31.80,20250404,30500,127.87,20250203,101900,-31.80,20250404,22350,210.96,20240805,1.73,Y,388720,500,57 억,,1740443,N,N,2175,N,00,N +20250509,101133,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,70000,-2500,5,-3.45,2047539100,28867,43.71,72500,72500,70000,94200,50800,72500,70930.10,15.16,0,-13844,73433,72966,72233,71766,71033,73200,72000,57,21700,500,52200,100,1,11483026,8038,-82.74,8.44,12,0.25,-846.00,8297.00,101900,20250404,-31.31,22350,20240805,213.20,101900,-31.31,20250404,30500,129.51,20250203,101900,-31.31,20250404,22350,213.20,20240805,1.73,Y,388720,500,57 억,,1740443,N,N,2175,N,00,N +20250509,091137,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,71400,-1100,5,-1.52,454926500,6319,9.57,72500,72500,71400,94200,50800,72500,71993.43,15.16,0,-4163,73433,72966,72233,71766,71033,73200,72000,57,21700,500,52200,100,1,11483026,8199,-84.40,8.61,12,0.06,-846.00,8297.00,101900,20250404,-29.93,22350,20240805,219.46,101900,-29.93,20250404,30500,134.10,20250203,101900,-29.93,20250404,22350,219.46,20240805,1.73,Y,388720,500,57 억,,1740443,N,N,2175,N,00,N 20250508,161117,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,72500,800,2,1.12,4758753700,66043,79.21,72000,72700,71500,93200,50200,71700,72055.38,15.05,0,12225,73633,72666,71533,70566,69433,73150,71050,57,21500,500,51620,100,1,11483026,8325,-85.70,8.74,12,0.58,-846.00,8297.00,101900,20250404,-28.85,22350,20240805,224.38,101900,-28.85,20250404,30500,137.70,20250203,101900,-28.85,20250404,22350,224.38,20240805,1.78,Y,388720,500,57 억,,1728755,N,N,2175,N,00,N 20250508,151130,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,72350,650,2,0.91,4328399250,60103,72.08,72000,72700,71500,93200,50200,71700,72016.36,15.05,0,11402,73633,72666,71533,70566,69433,73150,71050,57,21500,500,51620,100,1,11483026,8308,-85.52,8.72,12,0.52,-846.00,8297.00,101900,20250404,-29.00,22350,20240805,223.71,101900,-29.00,20250404,30500,137.21,20250203,101900,-29.00,20250404,22350,223.71,20240805,1.78,Y,388720,500,57 억,,1728755,N,N,219,N,00,N 20250508,141126,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,72100,400,2,0.56,3628468750,50417,60.47,72000,72700,71500,93200,50200,71700,71969.15,15.05,0,9004,73633,72666,71533,70566,69433,73150,71050,57,21500,500,51620,100,1,11483026,8279,-85.22,8.69,12,0.44,-846.00,8297.00,101900,20250404,-29.24,22350,20240805,222.60,101900,-29.24,20250404,30500,136.39,20250203,101900,-29.24,20250404,22350,222.60,20240805,1.78,Y,388720,500,57 억,,1728755,N,N,219,N,00,N diff --git a/388790/price/prices-20250501.csv b/388790/price/prices-20250501.csv index 5cc1b8a2827e..b8dd0825fc83 100644 --- a/388790/price/prices-20250501.csv +++ b/388790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,-40,5,-1.56,203233690,80585,48.73,2565,2590,2490,3330,1800,2565,2521.96,2.26,0,-11355,2651,2607,2536,2492,2421,2630,2515,31,765,100,1590,5,1,30590343,772,-20.20,3.59,12,0.26,-125.00,704.00,5270,20240627,-52.09,2020,20250409,25.00,3395,-25.63,20250110,2020,25.00,20250409,5270,-52.09,20240627,2020,25.00,20250409,2.43,Y,388790,100,30 억,,692847,N,N,1750,N,00,N +20250509,151137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,-45,5,-1.75,193265205,76631,46.34,2565,2590,2490,3330,1800,2565,2522.02,2.26,0,-12808,2651,2607,2536,2492,2421,2630,2515,31,765,100,1590,5,1,30590343,771,-20.16,3.58,12,0.25,-125.00,704.00,5270,20240627,-52.18,2020,20250409,24.75,3395,-25.77,20250110,2020,24.75,20250409,5270,-52.18,20240627,2020,24.75,20250409,2.43,Y,388790,100,30 억,,692847,N,N,3616,N,00,N +20250509,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-50,5,-1.95,165375560,65526,39.63,2565,2590,2490,3330,1800,2565,2523.82,2.26,0,-16973,2651,2607,2536,2492,2421,2630,2515,31,765,100,1590,5,1,30590343,769,-20.12,3.57,12,0.21,-125.00,704.00,5270,20240627,-52.28,2020,20250409,24.50,3395,-25.92,20250110,2020,24.50,20250409,5270,-52.28,20240627,2020,24.50,20250409,2.43,Y,388790,100,30 억,,692847,N,N,3616,N,00,N +20250509,131131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-65,5,-2.53,152432915,60373,36.51,2565,2590,2490,3330,1800,2565,2524.85,2.26,0,-16831,2651,2607,2536,2492,2421,2630,2515,31,765,100,1590,5,1,30590343,765,-20.00,3.55,12,0.20,-125.00,704.00,5270,20240627,-52.56,2020,20250409,23.76,3395,-26.36,20250110,2020,23.76,20250409,5270,-52.56,20240627,2020,23.76,20250409,2.43,Y,388790,100,30 억,,692847,N,N,3616,N,00,N +20250509,121134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-75,5,-2.92,138306355,54719,33.09,2565,2590,2490,3330,1800,2565,2527.57,2.26,0,-14482,2651,2607,2536,2492,2421,2630,2515,31,765,100,1590,5,1,30590343,762,-19.92,3.54,12,0.18,-125.00,704.00,5270,20240627,-52.75,2020,20250409,23.27,3395,-26.66,20250110,2020,23.27,20250409,5270,-52.75,20240627,2020,23.27,20250409,2.43,Y,388790,100,30 억,,692847,N,N,3616,N,00,N +20250509,111128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-55,5,-2.14,111697530,44098,26.67,2565,2590,2505,3330,1800,2565,2532.94,2.26,0,-7836,2651,2607,2536,2492,2421,2630,2515,31,765,100,1590,5,1,30590343,768,-20.08,3.57,12,0.14,-125.00,704.00,5270,20240627,-52.37,2020,20250409,24.26,3395,-26.07,20250110,2020,24.26,20250409,5270,-52.37,20240627,2020,24.26,20250409,2.43,Y,388790,100,30 억,,692847,N,N,3616,N,00,N +20250509,101133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,-35,5,-1.36,87466145,34450,20.83,2565,2590,2520,3330,1800,2565,2538.93,2.26,0,-8183,2651,2607,2536,2492,2421,2630,2515,31,765,100,1590,5,1,30590343,774,-20.24,3.59,12,0.11,-125.00,704.00,5270,20240627,-51.99,2020,20250409,25.25,3395,-25.48,20250110,2020,25.25,20250409,5270,-51.99,20240627,2020,25.25,20250409,2.43,Y,388790,100,30 억,,692847,N,N,3616,N,00,N +20250509,091138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-15,5,-0.58,9892185,3868,2.34,2565,2590,2550,3330,1800,2565,2557.44,2.26,0,-682,2651,2607,2536,2492,2421,2630,2515,31,765,100,1590,5,1,30590343,780,-20.40,3.62,12,0.01,-125.00,704.00,5270,20240627,-51.61,2020,20250409,26.24,3395,-24.89,20250110,2020,26.24,20250409,5270,-51.61,20240627,2020,26.24,20250409,2.43,Y,388790,100,30 억,,692847,N,N,3616,N,00,N 20250508,161117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,100,2,4.06,420691997,165302,227.18,2465,2580,2465,3200,1730,2465,2544.99,2.17,0,40465,2605,2535,2480,2410,2355,2527,2402,31,735,100,1520,5,1,30590343,785,-20.52,3.64,12,0.54,-125.00,704.00,5270,20240627,-51.33,1972,20240424,30.07,3395,-24.45,20250110,2020,26.98,20250409,5270,-51.33,20240627,2020,26.98,20250409,2.46,Y,388790,100,30 억,,663840,N,N,3616,N,00,N 20250508,151131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,105,2,4.26,410414787,161291,221.66,2465,2580,2465,3200,1730,2465,2544.56,2.17,0,40099,2605,2535,2480,2410,2355,2527,2402,31,735,100,1520,5,1,30590343,786,-20.56,3.65,12,0.53,-125.00,704.00,5270,20240627,-51.23,1972,20240424,30.32,3395,-24.30,20250110,2020,27.23,20250409,5270,-51.23,20240627,2020,27.23,20250409,2.46,Y,388790,100,30 억,,663840,N,N,3841,N,00,N 20250508,141127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,95,2,3.85,385871340,151710,208.50,2465,2580,2465,3200,1730,2465,2543.48,2.17,0,32430,2605,2535,2480,2410,2355,2527,2402,31,735,100,1520,5,1,30590343,783,-20.48,3.64,12,0.50,-125.00,704.00,5270,20240627,-51.42,1972,20240424,29.82,3395,-24.59,20250110,2020,26.73,20250409,5270,-51.42,20240627,2020,26.73,20250409,2.46,Y,388790,100,30 억,,663840,N,N,3841,N,00,N diff --git a/388870/price/prices-20250501.csv b/388870/price/prices-20250501.csv index 99ae6c29223c..5850b9c92aca 100644 --- a/388870/price/prices-20250501.csv +++ b/388870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7670,1470,2,23.71,20289849875,2625545,4553.73,6710,8060,6610,8060,4340,6200,7727.87,0.00,0,-22488,6580,6390,6240,6050,5900,6315,5975,65,1860,500,4340,10,1,12945932,993,-9.39,5.33,12,20.28,-817.00,1438.00,16360,20240508,-53.12,5300,20250409,44.72,9740,-21.25,20250212,5300,44.72,20250409,16330,-53.03,20240509,5300,44.72,20250409,0.78,Y,388870,500,64 억,,0,N,N,16658,N,00,N +20250509,151137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7550,1350,2,21.77,19883674620,2572137,4461.10,6710,8060,6610,8060,4340,6200,7730.41,0.00,0,-17027,6580,6390,6240,6050,5900,6315,5975,65,1860,500,4340,10,1,12945932,977,-9.24,5.25,12,19.87,-817.00,1438.00,16360,20240508,-53.85,5300,20250409,42.45,9740,-22.48,20250212,5300,42.45,20250409,16330,-53.77,20240509,5300,42.45,20250409,0.78,Y,388870,500,64 억,,0,N,N,10686,N,00,N +20250509,141133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8040,1840,2,29.68,17636542080,2284780,3962.71,6710,8060,6610,8060,4340,6200,7719.14,0.00,0,-28412,6580,6390,6240,6050,5900,6315,5975,65,1860,500,4340,10,1,12945932,1041,-9.84,5.59,12,17.65,-817.00,1438.00,16360,20240508,-50.86,5300,20250409,51.70,9740,-17.45,20250212,5300,51.70,20250409,16330,-50.77,20240509,5300,51.70,20250409,0.78,Y,388870,500,64 억,,0,N,N,10686,N,00,N +20250509,131132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7850,1650,2,26.61,15317074980,1993985,3458.36,6710,8060,6610,8060,4340,6200,7681.64,0.00,0,-13867,6580,6390,6240,6050,5900,6315,5975,65,1860,500,4340,10,1,12945932,1016,-9.61,5.46,12,15.40,-817.00,1438.00,16360,20240508,-52.02,5300,20250409,48.11,9740,-19.40,20250212,5300,48.11,20250409,16330,-51.93,20240509,5300,48.11,20250409,0.78,Y,388870,500,64 억,,0,N,N,10686,N,00,N +20250509,121134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7710,1510,2,24.35,14144177425,1841723,3194.27,6710,8060,6610,8060,4340,6200,7679.86,0.00,0,1553,6580,6390,6240,6050,5900,6315,5975,65,1860,500,4340,10,1,12945932,998,-9.44,5.36,12,14.23,-817.00,1438.00,16360,20240508,-52.87,5300,20250409,45.47,9740,-20.84,20250212,5300,45.47,20250409,16330,-52.79,20240509,5300,45.47,20250409,0.78,Y,388870,500,64 억,,0,N,N,10686,N,00,N +20250509,111129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7910,1710,2,27.58,12808635915,1670905,2898.01,6710,8060,6610,8060,4340,6200,7665.69,0.00,0,-3422,6580,6390,6240,6050,5900,6315,5975,65,1860,500,4340,10,1,12945932,1024,-9.68,5.50,12,12.91,-817.00,1438.00,16360,20240508,-51.65,5300,20250409,49.25,9740,-18.79,20250212,5300,49.25,20250409,16330,-51.56,20240509,5300,49.25,20250409,0.78,Y,388870,500,64 억,,0,N,N,10686,N,00,N +20250509,101134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7850,1650,2,26.61,9967193110,1307230,2267.25,6710,8060,6610,8060,4340,6200,7624.67,0.00,0,-760,6580,6390,6240,6050,5900,6315,5975,65,1860,500,4340,10,1,12945932,1016,-9.61,5.46,12,10.10,-817.00,1438.00,16360,20240508,-52.02,5300,20250409,48.11,9740,-19.40,20250212,5300,48.11,20250409,16330,-51.93,20240509,5300,48.11,20250409,0.78,Y,388870,500,64 억,,0,N,N,10686,N,00,N +20250509,091138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6690,490,2,7.90,948020680,136153,236.14,6710,7270,6610,8060,4340,6200,6962.91,0.00,0,-6724,6580,6390,6240,6050,5900,6315,5975,65,1860,500,4340,10,1,12945932,866,-8.19,4.65,12,1.05,-817.00,1438.00,16360,20240508,-59.11,5300,20250409,26.23,9740,-31.31,20250212,5300,26.23,20250409,16330,-59.03,20240509,5300,26.23,20250409,0.78,Y,388870,500,64 억,,0,N,N,10686,N,00,N 20250508,161117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,-20,5,-0.32,356341520,57657,98.65,6430,6430,6090,8080,4360,6220,6180.37,0.00,0,1096,6520,6370,6200,6050,5880,6285,5965,65,1860,500,4350,10,1,12945932,803,-7.59,4.31,12,0.45,-817.00,1438.00,16360,20240508,-62.10,5300,20250409,16.98,9740,-36.34,20250212,5300,16.98,20250409,16360,-62.10,20240508,5300,16.98,20250409,0.79,Y,388870,500,64 억,,0,N,N,10686,N,00,N 20250508,151131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,10,2,0.16,335578285,54318,92.93,6430,6430,6090,8080,4360,6220,6178.03,0.00,0,-308,6520,6370,6200,6050,5880,6285,5965,65,1860,500,4350,10,1,12945932,807,-7.63,4.33,12,0.42,-817.00,1438.00,16360,20240508,-61.92,5300,20250409,17.55,9740,-36.04,20250212,5300,17.55,20250409,16360,-61.92,20240508,5300,17.55,20250409,0.79,Y,388870,500,64 억,,0,N,N,2225,N,00,N 20250508,141127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,20,2,0.32,297905645,48277,82.60,6430,6430,6090,8080,4360,6220,6170.76,0.00,0,-3101,6520,6370,6200,6050,5880,6285,5965,65,1860,500,4350,10,1,12945932,808,-7.64,4.34,12,0.37,-817.00,1438.00,16360,20240508,-61.86,5300,20250409,17.74,9740,-35.93,20250212,5300,17.74,20250409,16360,-61.86,20240508,5300,17.74,20250409,0.79,Y,388870,500,64 억,,0,N,N,2225,N,00,N diff --git a/389020/price/prices-20250501.csv b/389020/price/prices-20250501.csv index b00ec87f3f33..57f8830478cf 100644 --- a/389020/price/prices-20250501.csv +++ b/389020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161125,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37500,-800,5,-2.09,422098000,11252,58.45,38500,38650,37050,49750,26850,38300,37513.15,1.03,0,-1329,39366,38832,38116,37582,36866,39100,37850,32,11450,500,26810,50,1,6197730,2324,117.19,5.47,12,0.18,320.00,6860.00,111800,20240425,-66.46,25900,20241120,44.79,54000,-30.56,20250214,30700,22.15,20250409,94500,-60.32,20240516,25900,44.79,20241120,4.64,Y,389020,500,32 억,,63966,N,N,740,N,00,N +20250509,151137,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37350,-950,5,-2.48,407832500,10871,56.47,38500,38650,37050,49750,26850,38300,37515.64,1.03,0,-1323,39366,38832,38116,37582,36866,39100,37850,32,11450,500,26810,50,1,6197730,2315,116.72,5.44,12,0.18,320.00,6860.00,111800,20240425,-66.59,25900,20241120,44.21,54000,-30.83,20250214,30700,21.66,20250409,94500,-60.48,20240516,25900,44.21,20241120,4.64,Y,389020,500,32 억,,63966,N,N,1060,N,00,N +20250509,141133,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37350,-950,5,-2.48,364518250,9712,50.45,38500,38650,37050,49750,26850,38300,37532.77,1.03,0,-1208,39366,38832,38116,37582,36866,39100,37850,32,11450,500,26810,50,1,6197730,2315,116.72,5.44,12,0.16,320.00,6860.00,111800,20240425,-66.59,25900,20241120,44.21,54000,-30.83,20250214,30700,21.66,20250409,94500,-60.48,20240516,25900,44.21,20241120,4.64,Y,389020,500,32 억,,63966,N,N,1060,N,00,N +20250509,131132,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37350,-950,5,-2.48,332242800,8848,45.96,38500,38650,37050,49750,26850,38300,37550.05,1.03,0,-1018,39366,38832,38116,37582,36866,39100,37850,32,11450,500,26810,50,1,6197730,2315,116.72,5.44,12,0.14,320.00,6860.00,111800,20240425,-66.59,25900,20241120,44.21,54000,-30.83,20250214,30700,21.66,20250409,94500,-60.48,20240516,25900,44.21,20241120,4.64,Y,389020,500,32 억,,63966,N,N,1060,N,00,N +20250509,121135,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37400,-900,5,-2.35,299555000,7974,41.42,38500,38650,37050,49750,26850,38300,37566.47,1.03,0,-848,39366,38832,38116,37582,36866,39100,37850,32,11450,500,26810,50,1,6197730,2318,116.88,5.45,12,0.13,320.00,6860.00,111800,20240425,-66.55,25900,20241120,44.40,54000,-30.74,20250214,30700,21.82,20250409,94500,-60.42,20240516,25900,44.40,20241120,4.64,Y,389020,500,32 억,,63966,N,N,1060,N,00,N +20250509,111129,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37300,-1000,5,-2.61,271926800,7236,37.59,38500,38650,37050,49750,26850,38300,37579.71,1.03,0,-628,39366,38832,38116,37582,36866,39100,37850,32,11450,500,26810,50,1,6197730,2312,116.56,5.44,12,0.12,320.00,6860.00,111800,20240425,-66.64,25900,20241120,44.02,54000,-30.93,20250214,30700,21.50,20250409,94500,-60.53,20240516,25900,44.02,20241120,4.64,Y,389020,500,32 억,,63966,N,N,1060,N,00,N +20250509,101134,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37450,-850,5,-2.22,205306950,5452,28.32,38500,38650,37050,49750,26850,38300,37657.18,1.03,0,-570,39366,38832,38116,37582,36866,39100,37850,32,11450,500,26810,50,1,6197730,2321,117.03,5.46,12,0.09,320.00,6860.00,111800,20240425,-66.50,25900,20241120,44.59,54000,-30.65,20250214,30700,21.99,20250409,94500,-60.37,20240516,25900,44.59,20241120,4.64,Y,389020,500,32 억,,63966,N,N,1060,N,00,N +20250509,091138,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37950,-350,5,-0.91,30052200,790,4.10,38500,38650,37800,49750,26850,38300,38040.76,1.03,0,-271,39366,38832,38116,37582,36866,39100,37850,32,11450,500,26810,50,1,6197730,2352,118.59,5.53,12,0.01,320.00,6860.00,111800,20240425,-66.06,25900,20241120,46.53,54000,-29.72,20250214,30700,23.62,20250409,94500,-59.84,20240516,25900,46.53,20241120,4.64,Y,389020,500,32 억,,63966,N,N,1060,N,00,N 20250508,161117,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38300,600,2,1.59,730671000,19250,87.18,38250,38650,37400,49000,26400,37700,37956.94,0.96,0,3713,38833,38266,37483,36916,36133,38375,37025,32,11300,500,26390,50,1,6197730,2374,119.69,5.58,12,0.31,320.00,6860.00,116200,20240424,-67.04,25900,20241120,47.88,54000,-29.07,20250214,30700,24.76,20250409,94500,-59.47,20240516,25900,47.88,20241120,4.59,Y,389020,500,32 억,,59379,N,N,1060,N,00,N 20250508,151131,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38250,550,2,1.46,706952700,18629,84.37,38250,38650,37400,49000,26400,37700,37949.04,0.96,0,3682,38833,38266,37483,36916,36133,38375,37025,32,11300,500,26390,50,1,6197730,2371,119.53,5.58,12,0.30,320.00,6860.00,116200,20240424,-67.08,25900,20241120,47.68,54000,-29.17,20250214,30700,24.59,20250409,94500,-59.52,20240516,25900,47.68,20241120,4.59,Y,389020,500,32 억,,59379,N,N,1112,N,00,N 20250508,141127,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38350,650,2,1.72,653735350,17239,78.07,38250,38650,37400,49000,26400,37700,37921.88,0.96,0,3231,38833,38266,37483,36916,36133,38375,37025,32,11300,500,26390,50,1,6197730,2377,119.84,5.59,12,0.28,320.00,6860.00,116200,20240424,-67.00,25900,20241120,48.07,54000,-28.98,20250214,30700,24.92,20250409,94500,-59.42,20240516,25900,48.07,20241120,4.59,Y,389020,500,32 억,,59379,N,N,1112,N,00,N diff --git a/389030/price/prices-20250501.csv b/389030/price/prices-20250501.csv index 43258c847220..2b951d3683f4 100644 --- a/389030/price/prices-20250501.csv +++ b/389030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1658,19,2,1.16,284097944,173884,66.42,1688,1688,1590,2130,1148,1639,1633.84,1.11,0,-4752,1766,1702,1636,1572,1506,1669,1539,167,491,500,1110,1,1,33351845,553,-4.51,2.49,12,0.52,-368.00,667.00,1981,20240529,-16.30,1080,20250409,53.52,1720,-3.60,20250424,1080,53.52,20250409,1981,-16.30,20240529,1080,53.52,20250409,1.17,Y,389030,500,166 억,,368973,N,N,3648,N,00,N +20250509,151138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1594,-45,5,-2.75,265004725,162199,61.96,1688,1688,1590,2130,1148,1639,1633.82,1.11,0,1620,1766,1702,1636,1572,1506,1669,1539,167,491,500,1110,1,1,33351845,532,-4.33,2.39,12,0.49,-368.00,667.00,1981,20240529,-19.54,1080,20250409,47.59,1720,-7.33,20250424,1080,47.59,20250409,1981,-19.54,20240529,1080,47.59,20250409,1.17,Y,389030,500,166 억,,368973,N,N,44593,N,00,N +20250509,141133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1649,10,2,0.61,213682754,130459,49.83,1688,1688,1594,2130,1148,1639,1637.93,1.11,0,-1980,1766,1702,1636,1572,1506,1669,1539,167,491,500,1110,1,1,33351845,550,-4.48,2.47,12,0.39,-368.00,667.00,1981,20240529,-16.76,1080,20250409,52.69,1720,-4.13,20250424,1080,52.69,20250409,1981,-16.76,20240529,1080,52.69,20250409,1.17,Y,389030,500,166 억,,368973,N,N,44593,N,00,N +20250509,131132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1645,6,2,0.37,183853837,112371,42.92,1688,1688,1594,2130,1148,1639,1636.13,1.11,0,-4528,1766,1702,1636,1572,1506,1669,1539,167,491,500,1110,1,1,33351845,549,-4.47,2.47,12,0.34,-368.00,667.00,1981,20240529,-16.96,1080,20250409,52.31,1720,-4.36,20250424,1080,52.31,20250409,1981,-16.96,20240529,1080,52.31,20250409,1.17,Y,389030,500,166 억,,368973,N,N,44593,N,00,N +20250509,121135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1642,3,2,0.18,167483108,102407,39.12,1688,1688,1594,2130,1148,1639,1635.47,1.11,0,-4661,1766,1702,1636,1572,1506,1669,1539,167,491,500,1110,1,1,33351845,548,-4.46,2.46,12,0.31,-368.00,667.00,1981,20240529,-17.11,1080,20250409,52.04,1720,-4.53,20250424,1080,52.04,20250409,1981,-17.11,20240529,1080,52.04,20250409,1.17,Y,389030,500,166 억,,368973,N,N,44593,N,00,N +20250509,111129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1649,10,2,0.61,155219485,94972,36.28,1688,1688,1594,2130,1148,1639,1634.37,1.11,0,-3817,1766,1702,1636,1572,1506,1669,1539,167,491,500,1110,1,1,33351845,550,-4.48,2.47,12,0.28,-368.00,667.00,1981,20240529,-16.76,1080,20250409,52.69,1720,-4.13,20250424,1080,52.69,20250409,1981,-16.76,20240529,1080,52.69,20250409,1.17,Y,389030,500,166 억,,368973,N,N,44593,N,00,N +20250509,101134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1608,-31,5,-1.89,86970464,53717,20.52,1688,1688,1594,2130,1148,1639,1619.05,1.11,0,1023,1766,1702,1636,1572,1506,1669,1539,167,491,500,1110,1,1,33351845,536,-4.37,2.41,12,0.16,-368.00,667.00,1981,20240529,-18.83,1080,20250409,48.89,1720,-6.51,20250424,1080,48.89,20250409,1981,-18.83,20240529,1080,48.89,20250409,1.17,Y,389030,500,166 억,,368973,N,N,44593,N,00,N +20250509,091139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1632,-7,5,-0.43,27237553,16665,6.37,1688,1688,1616,2130,1148,1639,1634.42,1.11,0,-4718,1766,1702,1636,1572,1506,1669,1539,167,491,500,1110,1,1,33351845,544,-4.43,2.45,12,0.05,-368.00,667.00,1981,20240529,-17.62,1080,20250409,51.11,1720,-5.12,20250424,1080,51.11,20250409,1981,-17.62,20240529,1080,51.11,20250409,1.17,Y,389030,500,166 억,,368973,N,N,44593,N,00,N 20250508,161118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1639,4,2,0.24,417199535,261236,84.15,1696,1700,1570,2125,1145,1635,1596.98,1.21,0,-30610,1754,1694,1648,1588,1542,1671,1565,167,490,500,1110,1,1,33351845,547,-4.45,2.46,12,0.78,-368.00,667.00,1981,20240529,-17.26,1080,20250409,51.76,1720,-4.71,20250424,1080,51.76,20250409,1981,-17.26,20240529,1080,51.76,20250409,1.19,Y,389030,500,166 억,,403278,N,N,44593,N,00,N 20250508,151131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1607,-28,5,-1.71,397721653,249246,80.29,1696,1700,1570,2125,1145,1635,1595.70,1.21,0,-28231,1754,1694,1648,1588,1542,1671,1565,167,490,500,1110,1,1,33351845,536,-4.37,2.41,12,0.75,-368.00,667.00,1981,20240529,-18.88,1080,20250409,48.80,1720,-6.57,20250424,1080,48.80,20250409,1981,-18.88,20240529,1080,48.80,20250409,1.19,Y,389030,500,166 억,,403278,N,N,8745,N,00,N 20250508,141128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1595,-40,5,-2.45,347136340,217738,70.14,1696,1700,1570,2125,1145,1635,1594.28,1.21,0,-16337,1754,1694,1648,1588,1542,1671,1565,167,490,500,1110,1,1,33351845,532,-4.33,2.39,12,0.65,-368.00,667.00,1981,20240529,-19.49,1080,20250409,47.69,1720,-7.27,20250424,1080,47.69,20250409,1981,-19.49,20240529,1080,47.69,20250409,1.19,Y,389030,500,166 억,,403278,N,N,8745,N,00,N diff --git a/389140/price/prices-20250501.csv b/389140/price/prices-20250501.csv index 565067a5d8b6..181e48f0e7da 100644 --- a/389140/price/prices-20250501.csv +++ b/389140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161125,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,26350,-550,5,-2.04,182621141675,6658491,44.23,26300,29700,24500,34950,18850,26900,27428.86,0.67,0,3924,34833,30866,26833,22866,18833,32850,24850,56,8050,500,0,50,1,11112735,2928,-25.41,9.55,12,59.92,-1037.00,2758.00,33100,20250423,-20.39,3945,20241209,567.93,33100,-20.39,20250423,4655,466.06,20250203,33100,-20.39,20250423,3945,567.93,20241209,0.15,Y,389140,500,55 억,,74721,N,N,1954,N,02,N +20250509,151138,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25450,-1450,5,-5.39,176981325850,6442227,42.80,26300,29700,24500,34950,18850,26900,27472.17,0.67,0,5585,34833,30866,26833,22866,18833,32850,24850,56,8050,500,0,50,1,11112735,2828,-24.54,9.23,12,57.97,-1037.00,2758.00,33100,20250423,-23.11,3945,20241209,545.12,33100,-23.11,20250423,4655,446.72,20250203,33100,-23.11,20250423,3945,545.12,20241209,0.15,Y,389140,500,55 억,,74721,N,N,5801,N,02,N +20250509,141134,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,26900,0,3,0.00,151406494700,5449051,36.20,26300,29700,25700,34950,18850,26900,27786.02,0.67,0,-23080,34833,30866,26833,22866,18833,32850,24850,56,8050,500,0,50,1,11112735,2989,-25.94,9.75,12,49.03,-1037.00,2758.00,33100,20250423,-18.73,3945,20241209,581.88,33100,-18.73,20250423,4655,477.87,20250203,33100,-18.73,20250423,3945,581.88,20241209,0.15,Y,389140,500,55 억,,74721,N,N,5801,N,02,N +20250509,131132,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,26750,-150,5,-0.56,137919581475,4952220,32.90,26300,29700,25700,34950,18850,26900,27850.26,0.67,0,-23040,34833,30866,26833,22866,18833,32850,24850,56,8050,500,0,50,1,11112735,2973,-25.80,9.70,12,44.56,-1037.00,2758.00,33100,20250423,-19.18,3945,20241209,578.07,33100,-19.18,20250423,4655,474.65,20250203,33100,-19.18,20250423,3945,578.07,20241209,0.15,Y,389140,500,55 억,,74721,N,N,5801,N,02,N +20250509,121135,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27600,700,2,2.60,115668657850,4132127,27.45,26300,29700,25700,34950,18850,26900,27992.81,0.67,0,-21971,34833,30866,26833,22866,18833,32850,24850,56,8050,500,0,50,1,11112735,3067,-26.62,10.01,12,37.18,-1037.00,2758.00,33100,20250423,-16.62,3945,20241209,599.62,33100,-16.62,20250423,4655,492.91,20250203,33100,-16.62,20250423,3945,599.62,20241209,0.15,Y,389140,500,55 억,,74721,N,N,5801,N,02,N +20250509,111129,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27925,1025,2,3.81,107939892100,3855963,25.62,26300,29700,25700,34950,18850,26900,27993.28,0.67,0,-16068,34833,30866,26833,22866,18833,32850,24850,56,8050,500,0,50,1,11112735,3103,-26.93,10.13,12,34.70,-1037.00,2758.00,33100,20250423,-15.63,3945,20241209,607.86,33100,-15.63,20250423,4655,499.89,20250203,33100,-15.63,20250423,3945,607.86,20241209,0.15,Y,389140,500,55 억,,74721,N,N,5801,N,02,N +20250509,101134,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28400,1500,2,5.58,94994132375,3393814,22.55,26300,29700,25700,34950,18850,26900,27990.72,0.67,0,-21872,34833,30866,26833,22866,18833,32850,24850,56,8050,500,0,50,1,11112735,3156,-27.39,10.30,12,30.54,-1037.00,2758.00,33100,20250423,-14.20,3945,20241209,619.90,33100,-14.20,20250423,4655,510.10,20250203,33100,-14.20,20250423,3945,619.90,20241209,0.15,Y,389140,500,55 억,,74721,N,N,5801,N,02,N +20250509,091139,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27150,250,2,0.93,20106061650,756003,5.02,26300,27450,25700,34950,18850,26900,26594.78,0.67,0,5892,34833,30866,26833,22866,18833,32850,24850,56,8050,500,0,50,1,11112735,3017,-26.18,9.84,12,6.80,-1037.00,2758.00,33100,20250423,-17.98,3945,20241209,588.21,33100,-17.98,20250423,4655,483.24,20250203,33100,-17.98,20250423,3945,588.21,20241209,0.15,Y,389140,500,55 억,,74721,N,N,5801,N,02,N 20250508,161118,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,26900,2550,2,10.47,403545854475,14971883,187.46,25200,30800,22800,31650,17050,24350,26953.81,0.99,0,-41753,28983,26666,22033,19716,15083,27825,20875,56,7300,500,0,50,1,11112735,2989,-25.94,9.75,12,134.73,-1037.00,2758.00,33100,20250423,-18.73,3945,20241209,581.88,33100,-18.73,20250423,4655,477.87,20250203,33100,-18.73,20250423,3945,581.88,20241209,0.16,Y,389140,500,55 억,,109886,N,N,5801,N,02,N 20250508,151132,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27300,2950,2,12.11,383165855750,14209334,177.91,25200,30800,22800,31650,17050,24350,26965.79,0.99,0,-60273,28983,26666,22033,19716,15083,27825,20875,56,7300,500,0,50,1,11112735,3034,-26.33,9.90,12,127.87,-1037.00,2758.00,33100,20250423,-17.52,3945,20241209,592.02,33100,-17.52,20250423,4655,486.47,20250203,33100,-17.52,20250423,3945,592.02,20241209,0.16,Y,389140,500,55 억,,109886,N,N,549,N,02,N 20250508,141128,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28050,3700,2,15.20,267459139875,10246089,128.29,25200,29000,22800,31650,17050,24350,26103.53,0.99,0,-60210,28983,26666,22033,19716,15083,27825,20875,56,7300,500,0,50,1,11112735,3117,-27.05,10.17,12,92.20,-1037.00,2758.00,33100,20250423,-15.26,3945,20241209,611.03,33100,-15.26,20250423,4655,502.58,20250203,33100,-15.26,20250423,3945,611.03,20241209,0.16,Y,389140,500,55 억,,109886,N,N,549,N,02,N diff --git a/389260/price/prices-20250501.csv b/389260/price/prices-20250501.csv index e652ea87fc03..5dab82760d6b 100644 --- a/389260/price/prices-20250501.csv +++ b/389260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15470,260,2,1.71,932433695,60592,136.62,15370,15600,15200,19770,10650,15210,15388.72,0.41,0,7875,15536,15372,15046,14882,14556,15455,14965,17,4560,100,10030,10,1,17050000,2638,33.85,2.05,12,0.36,457.00,7551.00,21400,20240527,-27.71,9710,20241113,59.32,16300,-5.09,20250422,11000,40.64,20250203,21400,-27.71,20240527,9710,59.32,20241113,1.21,Y,389260,100,17 억,,69776,N,N,1696,N,00,N +20250509,151138,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15430,220,2,1.45,912458275,59299,133.71,15370,15600,15200,19770,10650,15210,15387.41,0.41,0,7707,15536,15372,15046,14882,14556,15455,14965,17,4560,100,10030,10,1,17050000,2631,33.76,2.04,12,0.35,457.00,7551.00,21400,20240527,-27.90,9710,20241113,58.91,16300,-5.34,20250422,11000,40.27,20250203,21400,-27.90,20240527,9710,58.91,20241113,1.21,Y,389260,100,17 억,,69776,N,N,1036,N,00,N +20250509,141134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15560,350,2,2.30,825000655,53648,120.97,15370,15600,15200,19770,10650,15210,15378.03,0.41,0,6736,15536,15372,15046,14882,14556,15455,14965,17,4560,100,10030,10,1,17050000,2653,34.05,2.06,12,0.31,457.00,7551.00,21400,20240527,-27.29,9710,20241113,60.25,16300,-4.54,20250422,11000,41.45,20250203,21400,-27.29,20240527,9710,60.25,20241113,1.21,Y,389260,100,17 억,,69776,N,N,1036,N,00,N +20250509,131133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15450,240,2,1.58,701838195,45710,103.07,15370,15520,15200,19770,10650,15210,15354.15,0.41,0,6220,15536,15372,15046,14882,14556,15455,14965,17,4560,100,10030,10,1,17050000,2634,33.81,2.05,12,0.27,457.00,7551.00,21400,20240527,-27.80,9710,20241113,59.11,16300,-5.21,20250422,11000,40.45,20250203,21400,-27.80,20240527,9710,59.11,20241113,1.21,Y,389260,100,17 억,,69776,N,N,1036,N,00,N +20250509,121135,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15440,230,2,1.51,606307310,39525,89.12,15370,15520,15200,19770,10650,15210,15339.84,0.41,0,6445,15536,15372,15046,14882,14556,15455,14965,17,4560,100,10030,10,1,17050000,2633,33.79,2.04,12,0.23,457.00,7551.00,21400,20240527,-27.85,9710,20241113,59.01,16300,-5.28,20250422,11000,40.36,20250203,21400,-27.85,20240527,9710,59.01,20241113,1.21,Y,389260,100,17 억,,69776,N,N,1036,N,00,N +20250509,111130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15430,220,2,1.45,537540730,35064,79.06,15370,15520,15200,19770,10650,15210,15330.27,0.41,0,6082,15536,15372,15046,14882,14556,15455,14965,17,4560,100,10030,10,1,17050000,2631,33.76,2.04,12,0.21,457.00,7551.00,21400,20240527,-27.90,9710,20241113,58.91,16300,-5.34,20250422,11000,40.27,20250203,21400,-27.90,20240527,9710,58.91,20241113,1.21,Y,389260,100,17 억,,69776,N,N,1036,N,00,N +20250509,101135,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15380,170,2,1.12,395306680,25794,58.16,15370,15520,15200,19770,10650,15210,15325.53,0.41,0,6639,15536,15372,15046,14882,14556,15455,14965,17,4560,100,10030,10,1,17050000,2622,33.65,2.04,12,0.15,457.00,7551.00,21400,20240527,-28.13,9710,20241113,58.39,16300,-5.64,20250422,11000,39.82,20250203,21400,-28.13,20240527,9710,58.39,20241113,1.21,Y,389260,100,17 억,,69776,N,N,1036,N,00,N +20250509,091139,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15300,90,2,0.59,158169110,10266,23.15,15370,15520,15250,19770,10650,15210,15407.08,0.41,0,1238,15536,15372,15046,14882,14556,15455,14965,17,4560,100,10030,10,1,17050000,2609,33.48,2.03,12,0.06,457.00,7551.00,21400,20240527,-28.50,9710,20241113,57.57,16300,-6.13,20250422,11000,39.09,20250203,21400,-28.50,20240527,9710,57.57,20241113,1.21,Y,389260,100,17 억,,69776,N,N,1036,N,00,N 20250508,161118,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15210,490,2,3.33,665439350,44350,88.79,14830,15210,14720,19130,10310,14720,15004.27,0.32,0,12018,15440,15080,14490,14130,13540,15260,14310,17,4410,100,9710,10,1,17050000,2593,33.28,2.01,12,0.26,457.00,7551.00,21400,20240527,-28.93,9710,20241113,56.64,16300,-6.69,20250422,11000,38.27,20250203,21400,-28.93,20240527,9710,56.64,20241113,1.27,Y,389260,100,17 억,,54573,N,N,1036,N,00,N 20250508,151132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15130,410,2,2.79,607213980,40513,81.10,14830,15190,14720,19130,10310,14720,14988.13,0.32,0,10139,15440,15080,14490,14130,13540,15260,14310,17,4410,100,9710,10,1,17050000,2580,33.11,2.00,12,0.24,457.00,7551.00,21400,20240527,-29.30,9710,20241113,55.82,16300,-7.18,20250422,11000,37.55,20250203,21400,-29.30,20240527,9710,55.82,20241113,1.27,Y,389260,100,17 억,,54573,N,N,1129,N,00,N 20250508,141128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15140,420,2,2.85,509906680,34089,68.24,14830,15140,14720,19130,10310,14720,14958.10,0.32,0,8139,15440,15080,14490,14130,13540,15260,14310,17,4410,100,9710,10,1,17050000,2581,33.13,2.01,12,0.20,457.00,7551.00,21400,20240527,-29.25,9710,20241113,55.92,16300,-7.12,20250422,11000,37.64,20250203,21400,-29.25,20240527,9710,55.92,20241113,1.27,Y,389260,100,17 억,,54573,N,N,1129,N,00,N diff --git a/389470/price/prices-20250501.csv b/389470/price/prices-20250501.csv index f5627607023f..3fa1ac558fed 100644 --- a/389470/price/prices-20250501.csv +++ b/389470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161126,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,54000,1100,2,2.08,127271931900,2288296,0.00,56000,61000,51400,68700,37100,52900,55621.83,1.64,0,-42403,52900,52900,52900,52900,52900,52900,52900,53,15800,500,0,100,1,10624200,5737,-32.09,16.75,12,21.54,-1683.00,3223.00,61000,20250509,-11.48,9450,20240619,471.43,61000,-11.48,20250509,12100,346.28,20250409,61000,-11.48,20250509,9450,471.43,20240619,0.00,Y,389470,500,53 억,,174057,N,N,7340,N,02,N +20250509,151138,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,52700,-200,5,-0.38,124539801400,2237265,0.00,56000,61000,51400,68700,37100,52900,55666.09,1.64,0,-42089,52900,52900,52900,52900,52900,52900,52900,53,15800,500,0,100,1,10624200,5599,-31.31,16.35,12,21.06,-1683.00,3223.00,61000,20250509,-13.61,9450,20240619,457.67,61000,-13.61,20250509,12100,335.54,20250409,61000,-13.61,20250509,9450,457.67,20240619,0.00,Y,389470,500,53 억,,174057,N,N,0,N,02,N +20250509,141134,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,53100,200,2,0.38,115804696800,2071471,0.00,56000,61000,51600,68700,37100,52900,55904.57,1.64,0,-38042,52900,52900,52900,52900,52900,52900,52900,53,15800,500,0,100,1,10624200,5641,-31.55,16.48,12,19.50,-1683.00,3223.00,61000,20250509,-12.95,9450,20240619,461.90,61000,-12.95,20250509,12100,338.84,20250409,61000,-12.95,20250509,9450,461.90,20240619,0.00,Y,389470,500,53 억,,174057,N,N,0,N,02,N +20250509,131133,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,54500,1600,2,3.02,109991132500,1963208,0.00,56000,61000,51600,68700,37100,52900,56026.22,1.64,0,-34458,52900,52900,52900,52900,52900,52900,52900,53,15800,500,0,100,1,10624200,5790,-32.38,16.91,12,18.48,-1683.00,3223.00,61000,20250509,-10.66,9450,20240619,476.72,61000,-10.66,20250509,12100,350.41,20250409,61000,-10.66,20250509,9450,476.72,20240619,0.00,Y,389470,500,53 억,,174057,N,N,0,N,02,N +20250509,121136,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,53300,400,2,0.76,101433839850,1806381,0.00,56000,61000,51600,68700,37100,52900,56153.07,1.64,0,-22749,52900,52900,52900,52900,52900,52900,52900,53,15800,500,0,100,1,10624200,5663,-31.67,16.54,12,17.00,-1683.00,3223.00,61000,20250509,-12.62,9450,20240619,464.02,61000,-12.62,20250509,12100,340.50,20250409,61000,-12.62,20250509,9450,464.02,20240619,0.00,Y,389470,500,53 억,,174057,N,N,0,N,02,N +20250509,111130,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,53500,600,2,1.13,93774082250,1662661,0.00,56000,61000,51600,68700,37100,52900,56400.00,1.64,0,-17100,52900,52900,52900,52900,52900,52900,52900,53,15800,500,0,100,1,10624200,5684,-31.79,16.60,12,15.65,-1683.00,3223.00,61000,20250509,-12.30,9450,20240619,466.14,61000,-12.30,20250509,12100,342.15,20250409,61000,-12.30,20250509,9450,466.14,20240619,0.00,Y,389470,500,53 억,,174057,N,N,0,N,02,N +20250509,101135,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,55600,2700,2,5.10,78606187800,1379343,0.00,56000,61000,52900,68700,37100,52900,56988.14,1.64,0,-9730,52900,52900,52900,52900,52900,52900,52900,53,15800,500,0,100,1,10624200,5907,-33.04,17.25,12,12.98,-1683.00,3223.00,61000,20250509,-8.85,9450,20240619,488.36,61000,-8.85,20250509,12100,359.50,20250409,61000,-8.85,20250509,9450,488.36,20240619,0.00,Y,389470,500,53 억,,174057,N,N,0,N,02,N +20250509,091139,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,56600,3700,2,6.99,40261348600,694561,0.00,56000,61000,54000,68700,37100,52900,57966.61,1.64,0,13583,52900,52900,52900,52900,52900,52900,52900,53,15800,500,0,100,1,10624200,6013,-33.63,17.56,12,6.54,-1683.00,3223.00,61000,20250509,-7.21,9450,20240619,498.94,61000,-7.21,20250509,12100,367.77,20250409,61000,-7.21,20250509,9450,498.94,20240619,0.00,Y,389470,500,53 억,,174057,N,N,0,N,02,N 20250508,161118,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,52900,0,3,0.00,0,0,0.00,0,0,0,68700,37100,52900,0.00,1.62,0,0,65033,58966,52033,45966,39033,62000,49000,53,15800,500,0,100,1,10624200,5620,-31.43,16.41,12,0.00,-1683.00,3223.00,58100,20250507,-8.95,9450,20240619,459.79,58100,-8.95,20250507,12100,337.19,20250409,58100,-8.95,20250507,9450,459.79,20240619,0.00,Y,389470,500,53 억,,172427,N,N,19197,N,02,N 20250508,151132,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,52900,0,3,0.00,0,0,0.00,0,0,0,68700,37100,52900,0.00,1.62,0,0,65033,58966,52033,45966,39033,62000,49000,53,15800,500,0,100,1,10624200,5620,-31.43,16.41,12,0.00,-1683.00,3223.00,58100,20250507,-8.95,9450,20240619,459.79,58100,-8.95,20250507,12100,337.19,20250409,58100,-8.95,20250507,9450,459.79,20240619,0.00,Y,389470,500,53 억,,172427,N,N,19197,N,02,N 20250508,141128,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,52900,0,3,0.00,0,0,0.00,0,0,0,68700,37100,52900,0.00,1.62,0,0,65033,58966,52033,45966,39033,62000,49000,53,15800,500,0,100,1,10624200,5620,-31.43,16.41,12,0.00,-1683.00,3223.00,58100,20250507,-8.95,9450,20240619,459.79,58100,-8.95,20250507,12100,337.19,20250409,58100,-8.95,20250507,9450,459.79,20240619,0.00,Y,389470,500,53 억,,172427,N,N,19197,N,02,N diff --git a/389500/price/prices-20250501.csv b/389500/price/prices-20250501.csv index 6bf106479e2e..e3388bdff733 100644 --- a/389500/price/prices-20250501.csv +++ b/389500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21700,-850,5,-3.77,835528300,38434,69.74,22550,22550,21250,29300,15800,22550,21739.33,1.29,0,-8140,23216,22882,22366,22032,21516,23050,22200,32,6750,500,15330,50,1,6333904,1374,-149.66,11.03,12,0.61,-145.00,1967.00,29800,20250205,-27.18,12000,20240805,80.83,29800,-27.18,20250205,17610,23.23,20250409,29800,-27.18,20250205,12000,80.83,20240805,0.03,Y,389500,500,31 억,,81499,N,N,1790,N,00,N +20250509,151139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21850,-700,5,-3.10,825688850,37981,68.92,22550,22550,21250,29300,15800,22550,21739.52,1.29,0,-7982,23216,22882,22366,22032,21516,23050,22200,32,6750,500,15330,50,1,6333904,1384,-150.69,11.11,12,0.60,-145.00,1967.00,29800,20250205,-26.68,12000,20240805,82.08,29800,-26.68,20250205,17610,24.08,20250409,29800,-26.68,20250205,12000,82.08,20240805,0.03,Y,389500,500,31 억,,81499,N,N,1723,N,00,N +20250509,141134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21650,-900,5,-3.99,763192350,35104,63.70,22550,22550,21250,29300,15800,22550,21740.89,1.29,0,-7818,23216,22882,22366,22032,21516,23050,22200,32,6750,500,15330,50,1,6333904,1371,-149.31,11.01,12,0.55,-145.00,1967.00,29800,20250205,-27.35,12000,20240805,80.42,29800,-27.35,20250205,17610,22.94,20250409,29800,-27.35,20250205,12000,80.42,20240805,0.03,Y,389500,500,31 억,,81499,N,N,1723,N,00,N +20250509,131133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21450,-1100,5,-4.88,692394875,31813,57.73,22550,22550,21250,29300,15800,22550,21764.53,1.29,0,-7114,23216,22882,22366,22032,21516,23050,22200,32,6750,500,15330,50,1,6333904,1359,-147.93,10.90,12,0.50,-145.00,1967.00,29800,20250205,-28.02,12000,20240805,78.75,29800,-28.02,20250205,17610,21.81,20250409,29800,-28.02,20250205,12000,78.75,20240805,0.03,Y,389500,500,31 억,,81499,N,N,1723,N,00,N +20250509,121136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21450,-1100,5,-4.88,587080600,26887,48.79,22550,22550,21450,29300,15800,22550,21835.11,1.29,0,-6134,23216,22882,22366,22032,21516,23050,22200,32,6750,500,15330,50,1,6333904,1359,-147.93,10.90,12,0.42,-145.00,1967.00,29800,20250205,-28.02,12000,20240805,78.75,29800,-28.02,20250205,17610,21.81,20250409,29800,-28.02,20250205,12000,78.75,20240805,0.03,Y,389500,500,31 억,,81499,N,N,1723,N,00,N +20250509,111130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21550,-1000,5,-4.43,509629425,23287,42.26,22550,22550,21500,29300,15800,22550,21884.72,1.29,0,-4373,23216,22882,22366,22032,21516,23050,22200,32,6750,500,15330,50,1,6333904,1365,-148.62,10.96,12,0.37,-145.00,1967.00,29800,20250205,-27.68,12000,20240805,79.58,29800,-27.68,20250205,17610,22.37,20250409,29800,-27.68,20250205,12000,79.58,20240805,0.03,Y,389500,500,31 억,,81499,N,N,1723,N,00,N +20250509,101135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21800,-750,5,-3.33,349567650,15880,28.82,22550,22550,21750,29300,15800,22550,22013.08,1.29,0,-2086,23216,22882,22366,22032,21516,23050,22200,32,6750,500,15330,50,1,6333904,1381,-150.34,11.08,12,0.25,-145.00,1967.00,29800,20250205,-26.85,12000,20240805,81.67,29800,-26.85,20250205,17610,23.79,20250409,29800,-26.85,20250205,12000,81.67,20240805,0.03,Y,389500,500,31 억,,81499,N,N,1723,N,00,N +20250509,091140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22100,-450,5,-2.00,117389750,5292,9.60,22550,22550,22050,29300,15800,22550,22182.49,1.29,0,382,23216,22882,22366,22032,21516,23050,22200,32,6750,500,15330,50,1,6333904,1400,-152.41,11.24,12,0.08,-145.00,1967.00,29800,20250205,-25.84,12000,20240805,84.17,29800,-25.84,20250205,17610,25.50,20250409,29800,-25.84,20250205,12000,84.17,20240805,0.03,Y,389500,500,31 억,,81499,N,N,1723,N,00,N 20250508,161119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22550,700,2,3.20,1227244675,54870,137.43,22000,22700,21850,28400,15300,21850,22365.95,1.02,0,18397,22816,22332,21416,20932,20016,22575,21175,32,6550,500,14850,50,1,6333904,1428,-155.52,11.46,12,0.87,-145.00,1967.00,29800,20250205,-24.33,12000,20240805,87.92,29800,-24.33,20250205,17610,28.05,20250409,29800,-24.33,20250205,12000,87.92,20240805,0.03,Y,389500,500,31 억,,64704,N,N,1723,N,00,N 20250508,151132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22550,700,2,3.20,1181352050,52836,132.33,22000,22700,21850,28400,15300,21850,22358.85,1.02,0,18380,22816,22332,21416,20932,20016,22575,21175,32,6550,500,14850,50,1,6333904,1428,-155.52,11.46,12,0.83,-145.00,1967.00,29800,20250205,-24.33,12000,20240805,87.92,29800,-24.33,20250205,17610,28.05,20250409,29800,-24.33,20250205,12000,87.92,20240805,0.03,Y,389500,500,31 억,,64704,N,N,1688,N,00,N 20250508,141129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22400,550,2,2.52,864364725,38792,97.16,22000,22600,21850,28400,15300,21850,22282.04,1.02,0,10134,22816,22332,21416,20932,20016,22575,21175,32,6550,500,14850,50,1,6333904,1419,-154.48,11.39,12,0.61,-145.00,1967.00,29800,20250205,-24.83,12000,20240805,86.67,29800,-24.83,20250205,17610,27.20,20250409,29800,-24.83,20250205,12000,86.67,20240805,0.03,Y,389500,500,31 억,,64704,N,N,1688,N,00,N diff --git a/389650/price/prices-20250501.csv b/389650/price/prices-20250501.csv index 8726b198572b..92732189bf21 100644 --- a/389650/price/prices-20250501.csv +++ b/389650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,39000,-400,5,-1.02,2201476975,56910,69.74,39500,39650,38300,51200,27600,39400,38683.10,6.26,0,10396,41066,40232,39766,38932,38466,40000,38700,40,11800,500,28360,50,1,8088186,3154,100.78,6.98,12,0.70,387.00,5588.00,60800,20250211,-35.86,21400,20240821,82.24,60800,-35.86,20250211,35600,9.55,20250409,60800,-35.86,20250211,21400,82.24,20240821,2.34,Y,389650,500,40 억,,506306,N,N,1608,N,00,N +20250509,151139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,38700,-700,5,-1.78,2099701875,54295,66.54,39500,39650,38300,51200,27600,39400,38672.10,6.26,0,10403,41066,40232,39766,38932,38466,40000,38700,40,11800,500,28360,50,1,8088186,3130,100.00,6.93,12,0.67,387.00,5588.00,60800,20250211,-36.35,21400,20240821,80.84,60800,-36.35,20250211,35600,8.71,20250409,60800,-36.35,20250211,21400,80.84,20240821,2.34,Y,389650,500,40 억,,506306,N,N,3246,N,00,N +20250509,141135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,38750,-650,5,-1.65,1728203175,44689,54.76,39500,39650,38300,51200,27600,39400,38671.78,6.26,0,5529,41066,40232,39766,38932,38466,40000,38700,40,11800,500,28360,50,1,8088186,3134,100.13,6.93,12,0.55,387.00,5588.00,60800,20250211,-36.27,21400,20240821,81.07,60800,-36.27,20250211,35600,8.85,20250409,60800,-36.27,20250211,21400,81.07,20240821,2.34,Y,389650,500,40 억,,506306,N,N,3246,N,00,N +20250509,131134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,38500,-900,5,-2.28,1422741075,36795,45.09,39500,39650,38300,51200,27600,39400,38666.70,6.26,0,1043,41066,40232,39766,38932,38466,40000,38700,40,11800,500,28360,50,1,8088186,3114,99.48,6.89,12,0.45,387.00,5588.00,60800,20250211,-36.68,21400,20240821,79.91,60800,-36.68,20250211,35600,8.15,20250409,60800,-36.68,20250211,21400,79.91,20240821,2.34,Y,389650,500,40 억,,506306,N,N,3246,N,00,N +20250509,121136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,38700,-700,5,-1.78,1254623075,32438,39.75,39500,39650,38300,51200,27600,39400,38677.57,6.26,0,497,41066,40232,39766,38932,38466,40000,38700,40,11800,500,28360,50,1,8088186,3130,100.00,6.93,12,0.40,387.00,5588.00,60800,20250211,-36.35,21400,20240821,80.84,60800,-36.35,20250211,35600,8.71,20250409,60800,-36.35,20250211,21400,80.84,20240821,2.34,Y,389650,500,40 억,,506306,N,N,3246,N,00,N +20250509,111130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,38550,-850,5,-2.16,983495050,25438,31.17,39500,39650,38300,51200,27600,39400,38662.44,6.26,0,-1522,41066,40232,39766,38932,38466,40000,38700,40,11800,500,28360,50,1,8088186,3118,99.61,6.90,12,0.31,387.00,5588.00,60800,20250211,-36.60,21400,20240821,80.14,60800,-36.60,20250211,35600,8.29,20250409,60800,-36.60,20250211,21400,80.14,20240821,2.34,Y,389650,500,40 억,,506306,N,N,3246,N,00,N +20250509,101135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,38700,-700,5,-1.78,827209375,21382,26.20,39500,39650,38300,51200,27600,39400,38687.18,6.26,0,-2081,41066,40232,39766,38932,38466,40000,38700,40,11800,500,28360,50,1,8088186,3130,100.00,6.93,12,0.26,387.00,5588.00,60800,20250211,-36.35,21400,20240821,80.84,60800,-36.35,20250211,35600,8.71,20250409,60800,-36.35,20250211,21400,80.84,20240821,2.34,Y,389650,500,40 억,,506306,N,N,3246,N,00,N +20250509,091140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,39050,-350,5,-0.89,145455350,3707,4.54,39500,39650,39050,51200,27600,39400,39238.02,6.26,0,-2148,41066,40232,39766,38932,38466,40000,38700,40,11800,500,28360,50,1,8088186,3158,100.90,6.99,12,0.05,387.00,5588.00,60800,20250211,-35.77,21400,20240821,82.48,60800,-35.77,20250211,35600,9.69,20250409,60800,-35.77,20250211,21400,82.48,20240821,2.34,Y,389650,500,40 억,,506306,N,N,3246,N,00,N 20250508,161119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,39400,-150,5,-0.38,3226589925,81603,141.31,39500,40600,39300,51400,27700,39550,39540.09,5.88,0,29584,41316,40432,39816,38932,38316,40125,38625,40,11850,500,28470,50,1,8088186,3187,101.81,7.05,12,1.01,387.00,5588.00,60800,20250211,-35.20,21400,20240821,84.11,60800,-35.20,20250211,35600,10.67,20250409,60800,-35.20,20250211,21400,84.11,20240821,2.34,Y,389650,500,40 억,,475785,N,N,3246,N,00,N 20250508,151133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,39450,-100,5,-0.25,3078380075,77845,134.80,39500,40600,39300,51400,27700,39550,39544.99,5.88,0,27348,41316,40432,39816,38932,38316,40125,38625,40,11850,500,28470,50,1,8088186,3191,101.94,7.06,12,0.96,387.00,5588.00,60800,20250211,-35.12,21400,20240821,84.35,60800,-35.12,20250211,35600,10.81,20250409,60800,-35.12,20250211,21400,84.35,20240821,2.34,Y,389650,500,40 억,,475785,N,N,4565,N,00,N 20250508,141129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,39450,-100,5,-0.25,2673549200,67578,117.02,39500,40600,39300,51400,27700,39550,39562.42,5.88,0,23131,41316,40432,39816,38932,38316,40125,38625,40,11850,500,28470,50,1,8088186,3191,101.94,7.06,12,0.84,387.00,5588.00,60800,20250211,-35.12,21400,20240821,84.35,60800,-35.12,20250211,35600,10.81,20250409,60800,-35.12,20250211,21400,84.35,20240821,2.34,Y,389650,500,40 억,,475785,N,N,4565,N,00,N diff --git a/389680/price/prices-20250501.csv b/389680/price/prices-20250501.csv index 119f7df99f56..1659014e70e8 100644 --- a/389680/price/prices-20250501.csv +++ b/389680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,719,-15,5,-2.04,483710655,675268,129.71,731,736,709,954,514,734,716.32,1.16,0,53945,776,755,741,720,706,748,713,40,220,100,440,1,1,40012799,288,-5.53,2.21,12,1.69,-130.00,325.00,1649,20241120,-56.40,620,20250331,15.97,1014,-29.09,20250121,620,15.97,20250331,1649,-56.40,20241120,620,15.97,20250331,0.15,Y,389680,100,40 억,,462533,N,N,0,N,00,N +20250509,151139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,721,-13,5,-1.77,469961053,656126,126.04,731,736,709,954,514,734,716.27,1.16,0,60233,776,755,741,720,706,748,713,40,220,100,440,1,1,40012799,288,-5.55,2.22,12,1.64,-130.00,325.00,1649,20241120,-56.28,620,20250331,16.29,1014,-28.90,20250121,620,16.29,20250331,1649,-56.28,20241120,620,16.29,20250331,0.15,Y,389680,100,40 억,,462533,N,N,0,N,00,N +20250509,141135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,712,-22,5,-3.00,421960481,589225,113.19,731,736,709,954,514,734,716.13,1.16,0,57296,776,755,741,720,706,748,713,40,220,100,440,1,1,40012799,285,-5.48,2.19,12,1.47,-130.00,325.00,1649,20241120,-56.82,620,20250331,14.84,1014,-29.78,20250121,620,14.84,20250331,1649,-56.82,20241120,620,14.84,20250331,0.15,Y,389680,100,40 억,,462533,N,N,0,N,00,N +20250509,131134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,716,-18,5,-2.45,364320478,508136,97.61,731,736,709,954,514,734,716.97,1.16,0,25708,776,755,741,720,706,748,713,40,220,100,440,1,1,40012799,286,-5.51,2.20,12,1.27,-130.00,325.00,1649,20241120,-56.58,620,20250331,15.48,1014,-29.39,20250121,620,15.48,20250331,1649,-56.58,20241120,620,15.48,20250331,0.15,Y,389680,100,40 억,,462533,N,N,0,N,00,N +20250509,121137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,716,-18,5,-2.45,325543937,453860,87.18,731,736,709,954,514,734,717.28,1.16,0,21531,776,755,741,720,706,748,713,40,220,100,440,1,1,40012799,286,-5.51,2.20,12,1.13,-130.00,325.00,1649,20241120,-56.58,620,20250331,15.48,1014,-29.39,20250121,620,15.48,20250331,1649,-56.58,20241120,620,15.48,20250331,0.15,Y,389680,100,40 억,,462533,N,N,0,N,00,N +20250509,111131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,715,-19,5,-2.59,302791155,422234,81.11,731,736,709,954,514,734,717.12,1.16,0,23220,776,755,741,720,706,748,713,40,220,100,440,1,1,40012799,286,-5.50,2.20,12,1.06,-130.00,325.00,1649,20241120,-56.64,620,20250331,15.32,1014,-29.49,20250121,620,15.32,20250331,1649,-56.64,20241120,620,15.32,20250331,0.15,Y,389680,100,40 억,,462533,N,N,0,N,00,N +20250509,101136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,718,-16,5,-2.18,270060842,376593,72.34,731,736,709,954,514,734,717.12,1.16,0,24151,776,755,741,720,706,748,713,40,220,100,440,1,1,40012799,287,-5.52,2.21,12,0.94,-130.00,325.00,1649,20241120,-56.46,620,20250331,15.81,1014,-29.19,20250121,620,15.81,20250331,1649,-56.46,20241120,620,15.81,20250331,0.15,Y,389680,100,40 억,,462533,N,N,0,N,00,N +20250509,091140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,723,-11,5,-1.50,66606233,92272,17.72,731,736,715,954,514,734,721.85,1.16,0,19663,776,755,741,720,706,748,713,40,220,100,440,1,1,40012799,289,-5.56,2.22,12,0.23,-130.00,325.00,1649,20241120,-56.16,620,20250331,16.61,1014,-28.70,20250121,620,16.61,20250331,1649,-56.16,20241120,620,16.61,20250331,0.15,Y,389680,100,40 억,,462533,N,N,0,N,00,N 20250508,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,734,-22,5,-2.91,385046924,518507,68.21,751,762,727,982,530,756,742.62,1.33,0,-70017,805,780,759,734,713,770,724,40,226,100,450,1,1,40012799,294,-5.65,2.26,12,1.30,-130.00,325.00,1649,20241120,-55.49,620,20250331,18.39,1014,-27.61,20250121,620,18.39,20250331,1649,-55.49,20241120,620,18.39,20250331,0.15,Y,389680,100,40 억,,533148,N,N,0,N,00,N 20250508,151133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,736,-20,5,-2.65,363626608,489202,64.36,751,762,727,982,530,756,743.31,1.33,0,-66250,805,780,759,734,713,770,724,40,226,100,450,1,1,40012799,294,-5.66,2.26,12,1.22,-130.00,325.00,1649,20241120,-55.37,620,20250331,18.71,1014,-27.42,20250121,620,18.71,20250331,1649,-55.37,20241120,620,18.71,20250331,0.15,Y,389680,100,40 억,,533148,N,N,0,N,00,N 20250508,141129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,734,-22,5,-2.91,300886104,403611,53.10,751,762,730,982,530,756,745.49,1.33,0,-59711,805,780,759,734,713,770,724,40,226,100,450,1,1,40012799,294,-5.65,2.26,12,1.01,-130.00,325.00,1649,20241120,-55.49,620,20250331,18.39,1014,-27.61,20250121,620,18.39,20250331,1649,-55.49,20241120,620,18.39,20250331,0.15,Y,389680,100,40 억,,533148,N,N,0,N,00,N diff --git a/390110/price/prices-20250501.csv b/390110/price/prices-20250501.csv index 38a6cb07bae7..f219e762439f 100644 --- a/390110/price/prices-20250501.csv +++ b/390110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161127,57,100.00,KONEX,,,N,N,N,N, ,N,1335,174,1,14.99,1335,1,0.16,1335,1335,1335,1335,987,1161,1335.00,0.00,0,0,1431,1295,1228,1092,1025,1262,1059,45,174,500,710,1,1,9087297,121,-5.17,26.18,12,0.00,-258.00,51.00,2300,20250304,-41.96,807,20250424,65.43,2300,-41.96,20250304,807,65.43,20250424,2300,-41.96,20250304,807,65.43,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250509,151139,57,100.00,KONEX,,,N,N,N,N, ,N,1335,174,1,14.99,1335,1,0.16,1335,1335,1335,1335,987,1161,1335.00,0.00,0,0,1431,1295,1228,1092,1025,1262,1059,45,174,500,710,1,1,9087297,121,-5.17,26.18,12,0.00,-258.00,51.00,2300,20250304,-41.96,807,20250424,65.43,2300,-41.96,20250304,807,65.43,20250424,2300,-41.96,20250304,807,65.43,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250509,141135,57,100.00,KONEX,,,N,N,N,N, ,N,1335,174,1,14.99,1335,1,0.16,1335,1335,1335,1335,987,1161,1335.00,0.00,0,0,1431,1295,1228,1092,1025,1262,1059,45,174,500,710,1,1,9087297,121,-5.17,26.18,12,0.00,-258.00,51.00,2300,20250304,-41.96,807,20250424,65.43,2300,-41.96,20250304,807,65.43,20250424,2300,-41.96,20250304,807,65.43,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250509,131134,57,100.00,KONEX,,,N,N,N,N, ,N,1335,174,1,14.99,1335,1,0.16,1335,1335,1335,1335,987,1161,1335.00,0.00,0,0,1431,1295,1228,1092,1025,1262,1059,45,174,500,710,1,1,9087297,121,-5.17,26.18,12,0.00,-258.00,51.00,2300,20250304,-41.96,807,20250424,65.43,2300,-41.96,20250304,807,65.43,20250424,2300,-41.96,20250304,807,65.43,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250509,121137,57,100.00,KONEX,,,N,N,N,N, ,N,1335,174,1,14.99,1335,1,0.16,1335,1335,1335,1335,987,1161,1335.00,0.00,0,0,1431,1295,1228,1092,1025,1262,1059,45,174,500,710,1,1,9087297,121,-5.17,26.18,12,0.00,-258.00,51.00,2300,20250304,-41.96,807,20250424,65.43,2300,-41.96,20250304,807,65.43,20250424,2300,-41.96,20250304,807,65.43,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250509,111131,57,100.00,KONEX,,,N,N,N,N, ,N,1335,174,1,14.99,1335,1,0.16,1335,1335,1335,1335,987,1161,1335.00,0.00,0,0,1431,1295,1228,1092,1025,1262,1059,45,174,500,710,1,1,9087297,121,-5.17,26.18,12,0.00,-258.00,51.00,2300,20250304,-41.96,807,20250424,65.43,2300,-41.96,20250304,807,65.43,20250424,2300,-41.96,20250304,807,65.43,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250509,101136,57,100.00,KONEX,,,N,N,N,N, ,N,1335,174,1,14.99,1335,1,0.16,1335,1335,1335,1335,987,1161,1335.00,0.00,0,0,1431,1295,1228,1092,1025,1262,1059,45,174,500,710,1,1,9087297,121,-5.17,26.18,12,0.00,-258.00,51.00,2300,20250304,-41.96,807,20250424,65.43,2300,-41.96,20250304,807,65.43,20250424,2300,-41.96,20250304,807,65.43,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250509,091140,57,100.00,KONEX,,,N,N,N,N, ,N,1335,174,1,14.99,1335,1,0.16,1335,1335,1335,1335,987,1161,1335.00,0.00,0,0,1431,1295,1228,1092,1025,1262,1059,45,174,500,710,1,1,9087297,121,-5.17,26.18,12,0.00,-258.00,51.00,2300,20250304,-41.96,807,20250424,65.43,2300,-41.96,20250304,807,65.43,20250424,2300,-41.96,20250304,807,65.43,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N 20250508,161119,57,100.00,KONEX,,,N,N,N,N, ,N,1161,-204,4,-14.95,749441,645,94.30,1364,1364,1161,1569,1161,1365,1161.92,0.00,0,0,1603,1484,1248,1129,893,1366,1011,45,204,500,840,1,1,9087297,106,-4.50,22.76,12,0.01,-258.00,51.00,2300,20250304,-49.52,807,20250424,43.87,2300,-49.52,20250304,807,43.87,20250424,2300,-49.52,20250304,807,43.87,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N 20250508,151133,57,100.00,KONEX,,,N,N,N,N, ,N,1161,-204,4,-14.95,749441,645,94.30,1364,1364,1161,1569,1161,1365,1161.92,0.00,0,0,1603,1484,1248,1129,893,1366,1011,45,204,500,840,1,1,9087297,106,-4.50,22.76,12,0.01,-258.00,51.00,2300,20250304,-49.52,807,20250424,43.87,2300,-49.52,20250304,807,43.87,20250424,2300,-49.52,20250304,807,43.87,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N 20250508,141129,57,100.00,KONEX,,,N,N,N,N, ,N,1161,-204,4,-14.95,745958,642,93.86,1364,1364,1161,1569,1161,1365,1161.93,0.00,0,0,1603,1484,1248,1129,893,1366,1011,45,204,500,840,1,1,9087297,106,-4.50,22.76,12,0.01,-258.00,51.00,2300,20250304,-49.52,807,20250424,43.87,2300,-49.52,20250304,807,43.87,20250424,2300,-49.52,20250304,807,43.87,20250424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N diff --git a/391710/price/prices-20250501.csv b/391710/price/prices-20250501.csv index 51c406240aff..1fc43f5d4304 100644 --- a/391710/price/prices-20250501.csv +++ b/391710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1646,-9,5,-0.54,90707387,55504,76.45,1630,1650,1627,2150,1159,1655,1634.25,0.25,0,-1953,1686,1670,1639,1623,1592,1678,1631,42,495,100,1150,1,1,42065086,692,65.84,2.65,12,0.13,25.00,621.00,3545,20240607,-53.57,1257,20241210,30.95,2320,-29.05,20250212,1366,20.50,20250409,3545,-53.57,20240607,1257,30.95,20241210,0.78,Y,391710,100,42 억,,103338,N,N,13492,N,00,N +20250509,151140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1648,-7,5,-0.42,87463238,53533,73.74,1630,1650,1627,2150,1159,1655,1633.82,0.25,0,-2698,1686,1670,1639,1623,1592,1678,1631,42,495,100,1150,1,1,42065086,693,65.92,2.65,12,0.13,25.00,621.00,3545,20240607,-53.51,1257,20241210,31.11,2320,-28.97,20250212,1366,20.64,20250409,3545,-53.51,20240607,1257,31.11,20241210,0.78,Y,391710,100,42 억,,103338,N,N,13496,N,00,N +20250509,141135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1631,-24,5,-1.45,67561588,41396,57.02,1630,1650,1627,2150,1159,1655,1632.08,0.25,0,-5938,1686,1670,1639,1623,1592,1678,1631,42,495,100,1150,1,1,42065086,686,65.24,2.63,12,0.10,25.00,621.00,3545,20240607,-53.99,1257,20241210,29.75,2320,-29.70,20250212,1366,19.40,20250409,3545,-53.99,20240607,1257,29.75,20241210,0.78,Y,391710,100,42 억,,103338,N,N,13496,N,00,N +20250509,131134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1632,-23,5,-1.39,60697000,37183,51.22,1630,1650,1627,2150,1159,1655,1632.39,0.25,0,-5958,1686,1670,1639,1623,1592,1678,1631,42,495,100,1150,1,1,42065086,687,65.28,2.63,12,0.09,25.00,621.00,3545,20240607,-53.96,1257,20241210,29.83,2320,-29.66,20250212,1366,19.47,20250409,3545,-53.96,20240607,1257,29.83,20241210,0.78,Y,391710,100,42 억,,103338,N,N,13496,N,00,N +20250509,121137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1629,-26,5,-1.57,49957527,30589,42.13,1630,1650,1627,2150,1159,1655,1633.19,0.25,0,-4582,1686,1670,1639,1623,1592,1678,1631,42,495,100,1150,1,1,42065086,685,65.16,2.62,12,0.07,25.00,621.00,3545,20240607,-54.05,1257,20241210,29.59,2320,-29.78,20250212,1366,19.25,20250409,3545,-54.05,20240607,1257,29.59,20241210,0.78,Y,391710,100,42 억,,103338,N,N,13496,N,00,N +20250509,111131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1627,-28,5,-1.69,45455397,27828,38.33,1630,1650,1627,2150,1159,1655,1633.44,0.25,0,-3457,1686,1670,1639,1623,1592,1678,1631,42,495,100,1150,1,1,42065086,684,65.08,2.62,12,0.07,25.00,621.00,3545,20240607,-54.10,1257,20241210,29.44,2320,-29.87,20250212,1366,19.11,20250409,3545,-54.10,20240607,1257,29.44,20241210,0.78,Y,391710,100,42 억,,103338,N,N,13496,N,00,N +20250509,101136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1633,-22,5,-1.33,14738207,9016,12.42,1630,1650,1630,2150,1159,1655,1634.67,0.25,0,-1822,1686,1670,1639,1623,1592,1678,1631,42,495,100,1150,1,1,42065086,687,65.32,2.63,12,0.02,25.00,621.00,3545,20240607,-53.94,1257,20241210,29.91,2320,-29.61,20250212,1366,19.55,20250409,3545,-53.94,20240607,1257,29.91,20241210,0.78,Y,391710,100,42 억,,103338,N,N,13496,N,00,N +20250509,091141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1630,-25,5,-1.51,7554772,4621,6.36,1630,1650,1630,2150,1159,1655,1634.88,0.25,0,1182,1686,1670,1639,1623,1592,1678,1631,42,495,100,1150,1,1,42065086,686,65.20,2.62,12,0.01,25.00,621.00,3545,20240607,-54.02,1257,20241210,29.67,2320,-29.74,20250212,1366,19.33,20250409,3545,-54.02,20240607,1257,29.67,20241210,0.78,Y,391710,100,42 억,,103338,N,N,13496,N,00,N 20250508,161120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1655,47,2,2.92,118731104,72546,64.89,1608,1655,1608,2090,1126,1608,1636.63,0.25,0,4403,1690,1648,1628,1586,1566,1639,1577,42,482,100,1120,1,1,42065086,696,66.20,2.67,12,0.17,25.00,621.00,3545,20240607,-53.31,1257,20241210,31.66,2320,-28.66,20250212,1366,21.16,20250409,3545,-53.31,20240607,1257,31.66,20241210,0.80,Y,391710,100,42 억,,104789,N,N,13496,N,00,N 20250508,151133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1637,29,2,1.80,111119165,67915,60.74,1608,1646,1608,2090,1126,1608,1636.15,0.25,0,2451,1690,1648,1628,1586,1566,1639,1577,42,482,100,1120,1,1,42065086,689,65.48,2.64,12,0.16,25.00,621.00,3545,20240607,-53.82,1257,20241210,30.23,2320,-29.44,20250212,1366,19.84,20250409,3545,-53.82,20240607,1257,30.23,20241210,0.80,Y,391710,100,42 억,,104789,N,N,2457,N,00,N 20250508,141130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1633,25,2,1.55,87052652,53218,47.60,1608,1646,1608,2090,1126,1608,1635.77,0.25,0,-1802,1690,1648,1628,1586,1566,1639,1577,42,482,100,1120,1,1,42065086,687,65.32,2.63,12,0.13,25.00,621.00,3545,20240607,-53.94,1257,20241210,29.91,2320,-29.61,20250212,1366,19.55,20250409,3545,-53.94,20240607,1257,29.91,20241210,0.80,Y,391710,100,42 억,,104789,N,N,2457,N,00,N diff --git a/393210/price/prices-20250501.csv b/393210/price/prices-20250501.csv index ebd23271b8e7..fb4ff7809be6 100644 --- a/393210/price/prices-20250501.csv +++ b/393210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,-80,5,-0.98,12760721370,1574402,21.67,8170,8360,7820,10620,5720,8170,8105.15,0.01,0,-6967,9230,8700,8240,7710,7250,8965,7975,78,2450,500,5710,10,1,15614544,1263,-78.54,4.24,12,10.08,-103.00,1907.00,13060,20240516,-38.06,3855,20241209,109.86,10200,-20.69,20250422,3925,106.11,20250203,13060,-38.06,20240516,3855,109.86,20241209,3.90,Y,393210,500,78 억,,1555,N,N,3005,N,00,N +20250509,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,-110,5,-1.35,12305529880,1517835,20.89,8170,8360,7820,10620,5720,8170,8107.29,0.01,0,-9306,9230,8700,8240,7710,7250,8965,7975,78,2450,500,5710,10,1,15614544,1259,-78.25,4.23,12,9.72,-103.00,1907.00,13060,20240516,-38.28,3855,20241209,109.08,10200,-20.98,20250422,3925,105.35,20250203,13060,-38.28,20240516,3855,109.08,20241209,3.90,Y,393210,500,78 억,,1555,N,N,3005,N,00,N +20250509,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,-130,5,-1.59,9396352390,1161291,15.99,8170,8360,7820,10620,5720,8170,8091.30,0.01,0,-22490,9230,8700,8240,7710,7250,8965,7975,78,2450,500,5710,10,1,15614544,1255,-78.06,4.22,12,7.44,-103.00,1907.00,13060,20240516,-38.44,3855,20241209,108.56,10200,-21.18,20250422,3925,104.84,20250203,13060,-38.44,20240516,3855,108.56,20241209,3.90,Y,393210,500,78 억,,1555,N,N,3005,N,00,N +20250509,131135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-310,5,-3.79,8777721515,1083740,14.92,8170,8360,7820,10620,5720,8170,8099.47,0.01,0,-32701,9230,8700,8240,7710,7250,8965,7975,78,2450,500,5710,10,1,15614544,1227,-76.31,4.12,12,6.94,-103.00,1907.00,13060,20240516,-39.82,3855,20241209,103.89,10200,-22.94,20250422,3925,100.25,20250203,13060,-39.82,20240516,3855,103.89,20241209,3.90,Y,393210,500,78 억,,1555,N,N,3005,N,00,N +20250509,121137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,-230,5,-2.82,7890590190,971050,13.37,8170,8360,7910,10620,5720,8170,8125.83,0.01,0,-34443,9230,8700,8240,7710,7250,8965,7975,78,2450,500,5710,10,1,15614544,1240,-77.09,4.16,12,6.22,-103.00,1907.00,13060,20240516,-39.20,3855,20241209,105.97,10200,-22.16,20250422,3925,102.29,20250203,13060,-39.20,20240516,3855,105.97,20241209,3.90,Y,393210,500,78 억,,1555,N,N,3005,N,00,N +20250509,111131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,-230,5,-2.82,7432790890,913565,12.58,8170,8360,7910,10620,5720,8170,8136.03,0.01,0,-21401,9230,8700,8240,7710,7250,8965,7975,78,2450,500,5710,10,1,15614544,1240,-77.09,4.16,12,5.85,-103.00,1907.00,13060,20240516,-39.20,3855,20241209,105.97,10200,-22.16,20250422,3925,102.29,20250203,13060,-39.20,20240516,3855,105.97,20241209,3.90,Y,393210,500,78 억,,1555,N,N,3005,N,00,N +20250509,101136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-150,5,-1.84,6129866785,749790,10.32,8170,8360,7980,10620,5720,8170,8175.44,0.01,0,-23593,9230,8700,8240,7710,7250,8965,7975,78,2450,500,5710,10,1,15614544,1252,-77.86,4.21,12,4.80,-103.00,1907.00,13060,20240516,-38.59,3855,20241209,108.04,10200,-21.37,20250422,3925,104.33,20250203,13060,-38.59,20240516,3855,108.04,20241209,3.90,Y,393210,500,78 억,,1555,N,N,3005,N,00,N +20250509,091141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,-90,5,-1.10,1546146040,190009,2.62,8170,8300,7980,10620,5720,8170,8137.22,0.01,0,4555,9230,8700,8240,7710,7250,8965,7975,78,2450,500,5710,10,1,15614544,1262,-78.45,4.24,12,1.22,-103.00,1907.00,13060,20240516,-38.13,3855,20241209,109.60,10200,-20.78,20250422,3925,105.86,20250203,13060,-38.13,20240516,3855,109.60,20241209,3.90,Y,393210,500,78 억,,1555,N,N,3005,N,00,N 20250508,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,400,2,5.15,60789811340,7227560,295.59,7980,8770,7780,10100,5440,7770,8410.96,0.34,0,-56954,8530,8150,7670,7290,6810,8340,7480,78,2330,500,5430,10,1,15614544,1276,-79.32,4.28,12,46.29,-103.00,1907.00,13060,20240516,-37.44,3855,20241209,111.93,10200,-19.90,20250422,3925,108.15,20250203,13060,-37.44,20240516,3855,111.93,20241209,3.79,Y,393210,500,78 억,,52869,N,N,3005,N,00,N 20250508,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,380,2,4.89,59784293735,7104163,290.55,7980,8770,7780,10100,5440,7770,8415.39,0.34,0,-94524,8530,8150,7670,7290,6810,8340,7480,78,2330,500,5430,10,1,15614544,1273,-79.13,4.27,12,45.50,-103.00,1907.00,13060,20240516,-37.60,3855,20241209,111.41,10200,-20.10,20250422,3925,107.64,20250203,13060,-37.60,20240516,3855,111.41,20241209,3.79,Y,393210,500,78 억,,52869,N,N,3164,N,00,N 20250508,141130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8290,520,2,6.69,56642553335,6724954,275.04,7980,8770,7780,10100,5440,7770,8422.74,0.34,0,-169932,8530,8150,7670,7290,6810,8340,7480,78,2330,500,5430,10,1,15614544,1294,-80.49,4.35,12,43.07,-103.00,1907.00,13060,20240516,-36.52,3855,20241209,115.05,10200,-18.73,20250422,3925,111.21,20250203,13060,-36.52,20240516,3855,115.05,20241209,3.79,Y,393210,500,78 억,,52869,N,N,3164,N,00,N diff --git a/393890/price/prices-20250501.csv b/393890/price/prices-20250501.csv index 3d05e52dfc2d..7963f89aebc5 100644 --- a/393890/price/prices-20250501.csv +++ b/393890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161128,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8670,-530,5,-5.76,6382097355,723055,65.81,9210,9210,8590,11960,6440,9200,8826.68,3.36,0,-48233,9726,9462,9166,8902,8606,9315,8755,169,2760,500,6620,10,1,33843144,2934,-4.06,0.30,12,2.14,-2134.00,28622.00,38050,20240503,-77.21,6750,20250409,28.44,12400,-30.08,20250107,6750,28.44,20250409,36150,-76.02,20240531,6750,28.44,20250409,5.74,Y,393890,500,169 억,,1137409,N,N,22369,N,00,N +20250509,151140,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8620,-580,5,-6.30,5919268285,669464,60.93,9210,9210,8600,11960,6440,9200,8841.77,3.36,0,-67002,9726,9462,9166,8902,8606,9315,8755,169,2760,500,6620,10,1,33843144,2917,-4.04,0.30,12,1.98,-2134.00,28622.00,38050,20240503,-77.35,6750,20250409,27.70,12400,-30.48,20250107,6750,27.70,20250409,36150,-76.15,20240531,6750,27.70,20250409,5.74,Y,393890,500,169 억,,1137409,N,N,83398,N,00,N +20250509,141136,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8780,-420,5,-4.57,4774301595,537311,48.91,9210,9210,8690,11960,6440,9200,8885.52,3.36,0,-64969,9726,9462,9166,8902,8606,9315,8755,169,2760,500,6620,10,1,33843144,2971,-4.11,0.31,12,1.59,-2134.00,28622.00,38050,20240503,-76.93,6750,20250409,30.07,12400,-29.19,20250107,6750,30.07,20250409,36150,-75.71,20240531,6750,30.07,20250409,5.74,Y,393890,500,169 억,,1137409,N,N,83398,N,00,N +20250509,131135,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8720,-480,5,-5.22,4407617135,495376,45.09,9210,9210,8690,11960,6440,9200,8897.49,3.36,0,-55087,9726,9462,9166,8902,8606,9315,8755,169,2760,500,6620,10,1,33843144,2951,-4.09,0.30,12,1.46,-2134.00,28622.00,38050,20240503,-77.08,6750,20250409,29.19,12400,-29.68,20250107,6750,29.19,20250409,36150,-75.88,20240531,6750,29.19,20250409,5.74,Y,393890,500,169 억,,1137409,N,N,83398,N,00,N +20250509,121138,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8790,-410,5,-4.46,3688373620,413022,37.59,9210,9210,8730,11960,6440,9200,8930.18,3.36,0,-45620,9726,9462,9166,8902,8606,9315,8755,169,2760,500,6620,10,1,33843144,2975,-4.12,0.31,12,1.22,-2134.00,28622.00,38050,20240503,-76.90,6750,20250409,30.22,12400,-29.11,20250107,6750,30.22,20250409,36150,-75.68,20240531,6750,30.22,20250409,5.74,Y,393890,500,169 억,,1137409,N,N,83398,N,00,N +20250509,111132,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8840,-360,5,-3.91,3364675270,376337,34.25,9210,9210,8730,11960,6440,9200,8940.56,3.36,0,-44475,9726,9462,9166,8902,8606,9315,8755,169,2760,500,6620,10,1,33843144,2992,-4.14,0.31,12,1.11,-2134.00,28622.00,38050,20240503,-76.77,6750,20250409,30.96,12400,-28.71,20250107,6750,30.96,20250409,36150,-75.55,20240531,6750,30.96,20250409,5.74,Y,393890,500,169 억,,1137409,N,N,83398,N,00,N +20250509,101137,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8920,-280,5,-3.04,1996201870,221268,20.14,9210,9210,8900,11960,6440,9200,9021.61,3.36,0,-28086,9726,9462,9166,8902,8606,9315,8755,169,2760,500,6620,10,1,33843144,3019,-4.18,0.31,12,0.65,-2134.00,28622.00,38050,20240503,-76.56,6750,20250409,32.15,12400,-28.06,20250107,6750,32.15,20250409,36150,-75.33,20240531,6750,32.15,20250409,5.74,Y,393890,500,169 억,,1137409,N,N,83398,N,00,N +20250509,091141,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,9100,-100,5,-1.09,605145990,66193,6.02,9210,9210,9080,11960,6440,9200,9142.10,3.36,0,-9715,9726,9462,9166,8902,8606,9315,8755,169,2760,500,6620,10,1,33843144,3080,-4.26,0.32,12,0.20,-2134.00,28622.00,38050,20240503,-76.08,6750,20250409,34.81,12400,-26.61,20250107,6750,34.81,20250409,36150,-74.83,20240531,6750,34.81,20250409,5.74,Y,393890,500,169 억,,1137409,N,N,83398,N,00,N 20250508,161120,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,9200,-90,5,-0.97,10004011565,1098665,33.01,9370,9430,8870,12070,6510,9290,9105.57,3.40,0,15600,10170,9730,9490,9050,8810,9610,8930,169,2780,500,6680,10,1,33843144,3114,-4.31,0.32,12,3.25,-2134.00,28622.00,38050,20240503,-75.82,6750,20250409,36.30,12400,-25.81,20250107,6750,36.30,20250409,36150,-74.55,20240531,6750,36.30,20250409,5.77,Y,393890,500,169 억,,1149815,N,N,83398,N,00,N 20250508,151134,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,9120,-170,5,-1.83,9185175245,1009549,30.33,9370,9430,8870,12070,6510,9290,9098.30,3.40,0,7813,10170,9730,9490,9050,8810,9610,8930,169,2780,500,6680,10,1,33843144,3086,-4.27,0.32,12,2.98,-2134.00,28622.00,38050,20240503,-76.03,6750,20250409,35.11,12400,-26.45,20250107,6750,35.11,20250409,36150,-74.77,20240531,6750,35.11,20250409,5.77,Y,393890,500,169 억,,1149815,N,N,11804,N,00,N 20250508,141130,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8930,-360,5,-3.88,8174141515,898157,26.98,9370,9430,8870,12070,6510,9290,9101.02,3.40,0,-11133,10170,9730,9490,9050,8810,9610,8930,169,2780,500,6680,10,1,33843144,3022,-4.18,0.31,12,2.65,-2134.00,28622.00,38050,20240503,-76.53,6750,20250409,32.30,12400,-27.98,20250107,6750,32.30,20250409,36150,-75.30,20240531,6750,32.30,20250409,5.77,Y,393890,500,169 억,,1149815,N,N,11804,N,00,N diff --git a/393970/price/prices-20250501.csv b/393970/price/prices-20250501.csv index 4d25f4942d1c..464dc4fe03c8 100644 --- a/393970/price/prices-20250501.csv +++ b/393970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11930,-430,5,-3.48,4679540100,386652,60.05,12350,12450,11900,16060,8660,12360,12102.29,0.31,0,-25165,12746,12552,12306,12112,11866,12650,12210,74,3700,500,8650,10,1,14796820,1765,-161.22,2.28,12,2.61,-74.00,5231.00,19390,20250306,-38.47,10880,20250307,9.65,19390,-38.47,20250306,10880,9.65,20250307,19390,-38.47,20250306,10880,9.65,20250307,2.09,Y,393970,500,73 억,,45345,N,N,701,N,00,N +20250509,151140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11930,-430,5,-3.48,4541170955,375056,58.25,12350,12450,11900,16060,8660,12360,12107.43,0.31,0,-24244,12746,12552,12306,12112,11866,12650,12210,74,3700,500,8650,10,1,14796820,1765,-161.22,2.28,12,2.53,-74.00,5231.00,19390,20250306,-38.47,10880,20250307,9.65,19390,-38.47,20250306,10880,9.65,20250307,19390,-38.47,20250306,10880,9.65,20250307,2.09,Y,393970,500,73 억,,45345,N,N,819,N,00,N +20250509,141136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11950,-410,5,-3.32,4042814915,333278,51.76,12350,12450,11900,16060,8660,12360,12129.89,0.31,0,-24449,12746,12552,12306,12112,11866,12650,12210,74,3700,500,8650,10,1,14796820,1768,-161.49,2.28,12,2.25,-74.00,5231.00,19390,20250306,-38.37,10880,20250307,9.83,19390,-38.37,20250306,10880,9.83,20250307,19390,-38.37,20250306,10880,9.83,20250307,2.09,Y,393970,500,73 억,,45345,N,N,819,N,00,N +20250509,131135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11980,-380,5,-3.07,3828837990,315368,48.98,12350,12450,11900,16060,8660,12360,12140.28,0.31,0,-23538,12746,12552,12306,12112,11866,12650,12210,74,3700,500,8650,10,1,14796820,1773,-161.89,2.29,12,2.13,-74.00,5231.00,19390,20250306,-38.22,10880,20250307,10.11,19390,-38.22,20250306,10880,10.11,20250307,19390,-38.22,20250306,10880,10.11,20250307,2.09,Y,393970,500,73 억,,45345,N,N,819,N,00,N +20250509,121138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11970,-390,5,-3.16,3567135045,293469,45.58,12350,12450,11900,16060,8660,12360,12154.49,0.31,0,-22096,12746,12552,12306,12112,11866,12650,12210,74,3700,500,8650,10,1,14796820,1771,-161.76,2.29,12,1.98,-74.00,5231.00,19390,20250306,-38.27,10880,20250307,10.02,19390,-38.27,20250306,10880,10.02,20250307,19390,-38.27,20250306,10880,10.02,20250307,2.09,Y,393970,500,73 억,,45345,N,N,819,N,00,N +20250509,111132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11960,-400,5,-3.24,3204196875,263080,40.86,12350,12450,11910,16060,8660,12360,12178.99,0.31,0,-20683,12746,12552,12306,12112,11866,12650,12210,74,3700,500,8650,10,1,14796820,1770,-161.62,2.29,12,1.78,-74.00,5231.00,19390,20250306,-38.32,10880,20250307,9.93,19390,-38.32,20250306,10880,9.93,20250307,19390,-38.32,20250306,10880,9.93,20250307,2.09,Y,393970,500,73 억,,45345,N,N,819,N,00,N +20250509,101137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12040,-320,5,-2.59,2402430295,196146,30.46,12350,12450,12020,16060,8660,12360,12247.70,0.31,0,-27536,12746,12552,12306,12112,11866,12650,12210,74,3700,500,8650,10,1,14796820,1782,-162.70,2.30,12,1.33,-74.00,5231.00,19390,20250306,-37.91,10880,20250307,10.66,19390,-37.91,20250306,10880,10.66,20250307,19390,-37.91,20250306,10880,10.66,20250307,2.09,Y,393970,500,73 억,,45345,N,N,819,N,00,N +20250509,091141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12290,-70,5,-0.57,1048675380,84836,13.18,12350,12450,12220,16060,8660,12360,12361.22,0.31,0,-27450,12746,12552,12306,12112,11866,12650,12210,74,3700,500,8650,10,1,14796820,1819,-166.08,2.35,12,0.57,-74.00,5231.00,19390,20250306,-36.62,10880,20250307,12.96,19390,-36.62,20250306,10880,12.96,20250307,19390,-36.62,20250306,10880,12.96,20250307,2.09,Y,393970,500,73 억,,45345,N,N,819,N,00,N 20250508,161120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12360,320,2,2.66,7779199720,630214,150.34,12060,12500,12060,15650,8430,12040,12343.72,0.29,0,2652,12506,12272,12066,11832,11626,12390,11950,74,3610,500,8420,10,1,14796820,1829,-167.03,2.36,12,4.26,-74.00,5231.00,19390,20250306,-36.26,10880,20250307,13.60,19390,-36.26,20250306,10880,13.60,20250307,19390,-36.26,20250306,10880,13.60,20250307,2.10,Y,393970,500,73 억,,42505,N,N,819,N,00,N 20250508,151134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12300,260,2,2.16,7572336925,613468,146.35,12060,12500,12060,15650,8430,12040,12343.49,0.29,0,443,12506,12272,12066,11832,11626,12390,11950,74,3610,500,8420,10,1,14796820,1820,-166.22,2.35,12,4.15,-74.00,5231.00,19390,20250306,-36.57,10880,20250307,13.05,19390,-36.57,20250306,10880,13.05,20250307,19390,-36.57,20250306,10880,13.05,20250307,2.10,Y,393970,500,73 억,,42505,N,N,690,N,00,N 20250508,141130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12290,250,2,2.08,7198944980,583146,139.11,12060,12500,12060,15650,8430,12040,12345.01,0.29,0,1626,12506,12272,12066,11832,11626,12390,11950,74,3610,500,8420,10,1,14796820,1819,-166.08,2.35,12,3.94,-74.00,5231.00,19390,20250306,-36.62,10880,20250307,12.96,19390,-36.62,20250306,10880,12.96,20250307,19390,-36.62,20250306,10880,12.96,20250307,2.10,Y,393970,500,73 억,,42505,N,N,690,N,00,N diff --git a/394280/price/prices-20250501.csv b/394280/price/prices-20250501.csv index 8f5b9e0d56f5..4ab038e091b2 100644 --- a/394280/price/prices-20250501.csv +++ b/394280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161128,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13050,-90,5,-0.68,655855535,50899,108.65,13100,13120,12800,17080,9200,13140,12885.40,4.68,0,-14991,13513,13326,13193,13006,12873,13420,13100,22,3940,100,9460,10,1,22003494,2871,-11.02,5.34,12,0.23,-1184.00,2446.00,28500,20240507,-54.21,9550,20241209,36.65,18290,-28.65,20250219,10820,20.61,20250409,27550,-52.63,20240509,9550,36.65,20241209,0.45,Y,394280,100,22 억,,1029252,N,N,15362,N,00,N +20250509,151141,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13020,-120,5,-0.91,604494385,46964,100.25,13100,13120,12800,17080,9200,13140,12871.44,4.68,0,-16571,13513,13326,13193,13006,12873,13420,13100,22,3940,100,9460,10,1,22003494,2865,-11.00,5.32,12,0.21,-1184.00,2446.00,28500,20240507,-54.32,9550,20241209,36.34,18290,-28.81,20250219,10820,20.33,20250409,27550,-52.74,20240509,9550,36.34,20241209,0.45,Y,394280,100,22 억,,1029252,N,N,10875,N,00,N +20250509,141136,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12870,-270,5,-2.05,498228275,38750,82.72,13100,13120,12800,17080,9200,13140,12857.50,4.68,0,-17887,13513,13326,13193,13006,12873,13420,13100,22,3940,100,9460,10,1,22003494,2832,-10.87,5.26,12,0.18,-1184.00,2446.00,28500,20240507,-54.84,9550,20241209,34.76,18290,-29.63,20250219,10820,18.95,20250409,27550,-53.28,20240509,9550,34.76,20241209,0.45,Y,394280,100,22 억,,1029252,N,N,10875,N,00,N +20250509,131135,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12800,-340,5,-2.59,452876215,35215,75.17,13100,13120,12800,17080,9200,13140,12860.32,4.68,0,-16585,13513,13326,13193,13006,12873,13420,13100,22,3940,100,9460,10,1,22003494,2816,-10.81,5.23,12,0.16,-1184.00,2446.00,28500,20240507,-55.09,9550,20241209,34.03,18290,-30.02,20250219,10820,18.30,20250409,27550,-53.54,20240509,9550,34.03,20241209,0.45,Y,394280,100,22 억,,1029252,N,N,10875,N,00,N +20250509,121138,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12810,-330,5,-2.51,364046820,28278,60.37,13100,13120,12800,17080,9200,13140,12873.85,4.68,0,-15882,13513,13326,13193,13006,12873,13420,13100,22,3940,100,9460,10,1,22003494,2819,-10.82,5.24,12,0.13,-1184.00,2446.00,28500,20240507,-55.05,9550,20241209,34.14,18290,-29.96,20250219,10820,18.39,20250409,27550,-53.50,20240509,9550,34.14,20241209,0.45,Y,394280,100,22 억,,1029252,N,N,10875,N,00,N +20250509,111132,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12830,-310,5,-2.36,324752990,25212,53.82,13100,13120,12800,17080,9200,13140,12880.89,4.68,0,-13890,13513,13326,13193,13006,12873,13420,13100,22,3940,100,9460,10,1,22003494,2823,-10.84,5.25,12,0.11,-1184.00,2446.00,28500,20240507,-54.98,9550,20241209,34.35,18290,-29.85,20250219,10820,18.58,20250409,27550,-53.43,20240509,9550,34.35,20241209,0.45,Y,394280,100,22 억,,1029252,N,N,10875,N,00,N +20250509,101137,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12820,-320,5,-2.44,197715455,15311,32.68,13100,13120,12810,17080,9200,13140,12913.29,4.68,0,-8091,13513,13326,13193,13006,12873,13420,13100,22,3940,100,9460,10,1,22003494,2821,-10.83,5.24,12,0.07,-1184.00,2446.00,28500,20240507,-55.02,9550,20241209,34.24,18290,-29.91,20250219,10820,18.48,20250409,27550,-53.47,20240509,9550,34.24,20241209,0.45,Y,394280,100,22 억,,1029252,N,N,10875,N,00,N +20250509,091142,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13000,-140,5,-1.07,48117180,3688,7.87,13100,13120,12990,17080,9200,13140,13046.96,4.68,0,-2027,13513,13326,13193,13006,12873,13420,13100,22,3940,100,9460,10,1,22003494,2860,-10.98,5.31,12,0.02,-1184.00,2446.00,28500,20240507,-54.39,9550,20241209,36.13,18290,-28.92,20250219,10820,20.15,20250409,27550,-52.81,20240509,9550,36.13,20241209,0.45,Y,394280,100,22 억,,1029252,N,N,10875,N,00,N 20250508,161121,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13140,50,2,0.38,617351070,46845,92.10,13110,13380,13060,17010,9170,13090,13178.59,4.69,0,5771,13496,13292,12986,12782,12476,13395,12885,22,3920,100,9420,10,1,22003494,2891,-11.10,5.37,12,0.21,-1184.00,2446.00,28500,20240507,-53.89,9550,20241209,37.59,18290,-28.16,20250219,10820,21.44,20250409,27800,-52.73,20240508,9550,37.59,20241209,0.45,Y,394280,100,22 억,,1032558,N,N,10875,N,00,N 20250508,151135,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13140,50,2,0.38,567384110,43042,84.62,13110,13380,13060,17010,9170,13090,13182.10,4.69,0,4162,13496,13292,12986,12782,12476,13395,12885,22,3920,100,9420,10,1,22003494,2891,-11.10,5.37,12,0.20,-1184.00,2446.00,28500,20240507,-53.89,9550,20241209,37.59,18290,-28.16,20250219,10820,21.44,20250409,27800,-52.73,20240508,9550,37.59,20241209,0.45,Y,394280,100,22 억,,1032558,N,N,6774,N,00,N 20250508,141131,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13140,50,2,0.38,491724190,37285,73.30,13110,13380,13060,17010,9170,13090,13188.26,4.69,0,1801,13496,13292,12986,12782,12476,13395,12885,22,3920,100,9420,10,1,22003494,2891,-11.10,5.37,12,0.17,-1184.00,2446.00,28500,20240507,-53.89,9550,20241209,37.59,18290,-28.16,20250219,10820,21.44,20250409,27800,-52.73,20240508,9550,37.59,20241209,0.45,Y,394280,100,22 억,,1032558,N,N,6774,N,00,N diff --git a/394800/price/prices-20250501.csv b/394800/price/prices-20250501.csv index c0c3932320b8..3701508cdcae 100644 --- a/394800/price/prices-20250501.csv +++ b/394800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6870,0,3,0.00,8705783765,1236289,144.83,7100,7270,6870,8930,4810,6870,7041.89,5.81,0,-47868,7190,7030,6850,6690,6510,7110,6770,32,2060,100,4800,10,1,31721539,2179,-29.87,7.70,12,3.90,-230.00,892.00,8090,20250421,-15.08,3025,20241119,127.11,8090,-15.08,20250421,4785,43.57,20250106,8090,-15.08,20250421,3025,127.11,20241119,4.68,Y,394800,100,31 억,,1841512,N,N,14493,N,00,N +20250509,151141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6900,30,2,0.44,8504770290,1207076,141.40,7100,7270,6880,8930,4810,6870,7045.76,5.81,0,-52073,7190,7030,6850,6690,6510,7110,6770,32,2060,100,4800,10,1,31721539,2189,-30.00,7.74,12,3.81,-230.00,892.00,8090,20250421,-14.71,3025,20241119,128.10,8090,-14.71,20250421,4785,44.20,20250106,8090,-14.71,20250421,3025,128.10,20241119,4.68,Y,394800,100,31 억,,1841512,N,N,25010,N,00,N +20250509,141137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6890,20,2,0.29,7994950280,1133308,132.76,7100,7270,6880,8930,4810,6870,7054.53,5.81,0,-51026,7190,7030,6850,6690,6510,7110,6770,32,2060,100,4800,10,1,31721539,2186,-29.96,7.72,12,3.57,-230.00,892.00,8090,20250421,-14.83,3025,20241119,127.77,8090,-14.83,20250421,4785,43.99,20250106,8090,-14.83,20250421,3025,127.77,20241119,4.68,Y,394800,100,31 억,,1841512,N,N,25010,N,00,N +20250509,131136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6900,30,2,0.44,7687732305,1088781,127.55,7100,7270,6880,8930,4810,6870,7060.86,5.81,0,-37642,7190,7030,6850,6690,6510,7110,6770,32,2060,100,4800,10,1,31721539,2189,-30.00,7.74,12,3.43,-230.00,892.00,8090,20250421,-14.71,3025,20241119,128.10,8090,-14.71,20250421,4785,44.20,20250106,8090,-14.71,20250421,3025,128.10,20241119,4.68,Y,394800,100,31 억,,1841512,N,N,25010,N,00,N +20250509,121138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6920,50,2,0.73,7251074465,1025556,120.14,7100,7270,6900,8930,4810,6870,7070.38,5.81,0,-14481,7190,7030,6850,6690,6510,7110,6770,32,2060,100,4800,10,1,31721539,2195,-30.09,7.76,12,3.23,-230.00,892.00,8090,20250421,-14.46,3025,20241119,128.76,8090,-14.46,20250421,4785,44.62,20250106,8090,-14.46,20250421,3025,128.76,20241119,4.68,Y,394800,100,31 억,,1841512,N,N,25010,N,00,N +20250509,111132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,80,2,1.16,6888293930,973203,114.01,7100,7270,6910,8930,4810,6870,7077.96,5.81,0,-3225,7190,7030,6850,6690,6510,7110,6770,32,2060,100,4800,10,1,31721539,2205,-30.22,7.79,12,3.07,-230.00,892.00,8090,20250421,-14.09,3025,20241119,129.75,8090,-14.09,20250421,4785,45.25,20250106,8090,-14.09,20250421,3025,129.75,20241119,4.68,Y,394800,100,31 억,,1841512,N,N,25010,N,00,N +20250509,101137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,160,2,2.33,5796508905,816645,95.67,7100,7270,6910,8930,4810,6870,7097.95,5.81,0,-11840,7190,7030,6850,6690,6510,7110,6770,32,2060,100,4800,10,1,31721539,2230,-30.57,7.88,12,2.57,-230.00,892.00,8090,20250421,-13.10,3025,20241119,132.40,8090,-13.10,20250421,4785,46.92,20250106,8090,-13.10,20250421,3025,132.40,20241119,4.68,Y,394800,100,31 억,,1841512,N,N,25010,N,00,N +20250509,091142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,150,2,2.18,3209272325,449710,52.68,7100,7270,6960,8930,4810,6870,7136.32,5.81,0,11787,7190,7030,6850,6690,6510,7110,6770,32,2060,100,4800,10,1,31721539,2227,-30.52,7.87,12,1.42,-230.00,892.00,8090,20250421,-13.23,3025,20241119,132.07,8090,-13.23,20250421,4785,46.71,20250106,8090,-13.23,20250421,3025,132.07,20241119,4.68,Y,394800,100,31 억,,1841512,N,N,25010,N,00,N 20250508,161121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6870,220,2,3.31,5860503130,853637,200.19,6710,7010,6670,8640,4660,6650,6865.33,5.51,0,87775,6836,6742,6576,6482,6316,6790,6530,32,1990,100,4650,10,1,31721539,2179,-29.87,7.70,12,2.69,-230.00,892.00,8090,20250421,-15.08,3025,20241119,127.11,8090,-15.08,20250421,4785,43.57,20250106,8090,-15.08,20250421,3025,127.11,20241119,4.75,Y,394800,100,31 억,,1749084,N,N,25010,N,00,N 20250508,151135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6850,200,2,3.01,5717369470,832763,195.30,6710,7010,6670,8640,4660,6650,6865.54,5.51,0,81412,6836,6742,6576,6482,6316,6790,6530,32,1990,100,4650,10,1,31721539,2173,-29.78,7.68,12,2.63,-230.00,892.00,8090,20250421,-15.33,3025,20241119,126.45,8090,-15.33,20250421,4785,43.16,20250106,8090,-15.33,20250421,3025,126.45,20241119,4.75,Y,394800,100,31 억,,1749084,N,N,17517,N,00,N 20250508,141131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,180,2,2.71,5245303845,764023,179.18,6710,7010,6670,8640,4660,6650,6865.37,5.51,0,64528,6836,6742,6576,6482,6316,6790,6530,32,1990,100,4650,10,1,31721539,2167,-29.70,7.66,12,2.41,-230.00,892.00,8090,20250421,-15.57,3025,20241119,125.79,8090,-15.57,20250421,4785,42.74,20250106,8090,-15.57,20250421,3025,125.79,20241119,4.75,Y,394800,100,31 억,,1749084,N,N,17517,N,00,N diff --git a/395400/price/prices-20250501.csv b/395400/price/prices-20250501.csv index 7946b64a4ce1..d2c14acfce15 100644 --- a/395400/price/prices-20250501.csv +++ b/395400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161129,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4915,-50,5,-1.01,750388980,151455,163.17,4965,4990,4910,6450,3480,4965,4954.53,7.91,0,-13757,5025,4995,4970,4940,4915,4982,4927,1381,1485,500,3870,5,1,276188774,13575,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.60,4055,20240426,21.21,5250,-6.38,20250306,4430,10.95,20250102,5560,-11.60,20240910,4185,17.44,20240509,0.00,Y,395400,500,1380 억,,21848269,N,N,13471,N,00,N +20250509,151141,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4940,-25,5,-0.50,692591290,139707,150.52,4965,4990,4910,6450,3480,4965,4957.46,7.91,0,-11261,5025,4995,4970,4940,4915,4982,4927,1381,1485,500,3870,5,1,276188774,13644,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.15,4055,20240426,21.82,5250,-5.90,20250306,4430,11.51,20250102,5560,-11.15,20240910,4185,18.04,20240509,0.00,Y,395400,500,1380 억,,21848269,N,N,8775,N,00,N +20250509,141137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4940,-25,5,-0.50,546719949,110182,118.71,4965,4990,4910,6450,3480,4965,4961.97,7.91,0,-6913,5025,4995,4970,4940,4915,4982,4927,1381,1485,500,3870,5,1,276188774,13644,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-11.15,4055,20240426,21.82,5250,-5.90,20250306,4430,11.51,20250102,5560,-11.15,20240910,4185,18.04,20240509,0.00,Y,395400,500,1380 억,,21848269,N,N,8775,N,00,N +20250509,131136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4940,-25,5,-0.50,388115655,78049,84.09,4965,4990,4930,6450,3480,4965,4972.72,7.91,0,-13041,5025,4995,4970,4940,4915,4982,4927,1381,1485,500,3870,5,1,276188774,13644,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-11.15,4055,20240426,21.82,5250,-5.90,20250306,4430,11.51,20250102,5560,-11.15,20240910,4185,18.04,20240509,0.00,Y,395400,500,1380 억,,21848269,N,N,8775,N,00,N +20250509,121139,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4975,10,2,0.20,239756213,48189,51.92,4965,4990,4950,6450,3480,4965,4975.33,7.91,0,-8342,5025,4995,4970,4940,4915,4982,4927,1381,1485,500,3870,5,1,276188774,13740,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-10.52,4055,20240426,22.69,5250,-5.24,20250306,4430,12.30,20250102,5560,-10.52,20240910,4185,18.88,20240509,0.00,Y,395400,500,1380 억,,21848269,N,N,8775,N,00,N +20250509,111133,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4975,10,2,0.20,165188595,33204,35.77,4965,4990,4950,6450,3480,4965,4974.96,7.91,0,-8168,5025,4995,4970,4940,4915,4982,4927,1381,1485,500,3870,5,1,276188774,13740,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-10.52,4055,20240426,22.69,5250,-5.24,20250306,4430,12.30,20250102,5560,-10.52,20240910,4185,18.88,20240509,0.00,Y,395400,500,1380 억,,21848269,N,N,8775,N,00,N +20250509,101138,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4980,15,2,0.30,103393576,20791,22.40,4965,4990,4950,6450,3480,4965,4973.00,7.91,0,-7807,5025,4995,4970,4940,4915,4982,4927,1381,1485,500,3870,5,1,276188774,13754,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-10.43,4055,20240426,22.81,5250,-5.14,20250306,4430,12.42,20250102,5560,-10.43,20240910,4185,19.00,20240509,0.00,Y,395400,500,1380 억,,21848269,N,N,8775,N,00,N +20250509,091142,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4985,20,2,0.40,10111130,2035,2.19,4965,4990,4950,6450,3480,4965,4968.61,7.91,0,-1280,5025,4995,4970,4940,4915,4982,4927,1381,1485,500,3870,5,1,276188774,13768,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-10.34,4055,20240426,22.93,5250,-5.05,20250306,4430,12.53,20250102,5560,-10.34,20240910,4185,19.12,20240509,0.00,Y,395400,500,1380 억,,21848269,N,N,8775,N,00,N 20250508,161121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4965,10,2,0.20,461058165,92816,47.91,5000,5000,4945,6440,3470,4955,4967.44,7.91,0,-3810,5080,5017,4977,4914,4874,4997,4894,1381,1485,500,3860,5,1,276188774,13713,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-10.70,4055,20240426,22.44,5250,-5.43,20250306,4430,12.08,20250102,5560,-10.70,20240910,4165,19.21,20240508,0.00,Y,395400,500,1380 억,,21853099,N,N,8775,N,00,N 20250508,151135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4960,5,2,0.10,425400125,85632,44.20,5000,5000,4945,6440,3470,4955,4967.77,7.91,0,-540,5080,5017,4977,4914,4874,4997,4894,1381,1485,500,3860,5,1,276188774,13699,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-10.79,4055,20240426,22.32,5250,-5.52,20250306,4430,11.96,20250102,5560,-10.79,20240910,4165,19.09,20240508,0.00,Y,395400,500,1380 억,,21853099,N,N,31255,N,00,N 20250508,141131,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4960,5,2,0.10,296253050,59582,30.75,5000,5000,4955,6440,3470,4955,4972.19,7.91,0,-2274,5080,5017,4977,4914,4874,4997,4894,1381,1485,500,3860,5,1,276188774,13699,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-10.79,4055,20240426,22.32,5250,-5.52,20250306,4430,11.96,20250102,5560,-10.79,20240910,4165,19.09,20240508,0.00,Y,395400,500,1380 억,,21853099,N,N,31255,N,00,N diff --git a/396270/price/prices-20250501.csv b/396270/price/prices-20250501.csv index 73a54f8b0dcd..4bfeebc966eb 100644 --- a/396270/price/prices-20250501.csv +++ b/396270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-50,5,-0.72,347107095,49935,110.24,7170,7200,6850,9030,4870,6950,6951.18,1.78,0,-11936,7236,7092,6996,6852,6756,7045,6805,90,2080,500,4860,10,1,18088940,1248,-6.03,14.17,12,0.28,-1145.00,487.00,16700,20241119,-58.68,5710,20250409,20.84,14930,-53.78,20250107,5710,20.84,20250409,16700,-58.68,20241119,5710,20.84,20250409,1.10,Y,396270,500,90 억,,321117,N,N,9401,N,00,N +20250509,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-60,5,-0.86,331023375,47600,105.08,7170,7200,6850,9030,4870,6950,6954.27,1.78,0,-12977,7236,7092,6996,6852,6756,7045,6805,90,2080,500,4860,10,1,18088940,1246,-6.02,14.15,12,0.26,-1145.00,487.00,16700,20241119,-58.74,5710,20250409,20.67,14930,-53.85,20250107,5710,20.67,20250409,16700,-58.74,20241119,5710,20.67,20250409,1.10,Y,396270,500,90 억,,321117,N,N,4026,N,00,N +20250509,141137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-50,5,-0.72,266471785,38229,84.39,7170,7200,6870,9030,4870,6950,6970.41,1.78,0,-13473,7236,7092,6996,6852,6756,7045,6805,90,2080,500,4860,10,1,18088940,1248,-6.03,14.17,12,0.21,-1145.00,487.00,16700,20241119,-58.68,5710,20250409,20.84,14930,-53.78,20250107,5710,20.84,20250409,16700,-58.68,20241119,5710,20.84,20250409,1.10,Y,396270,500,90 억,,321117,N,N,4026,N,00,N +20250509,131136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,-70,5,-1.01,261227125,37468,82.71,7170,7200,6870,9030,4870,6950,6972.01,1.78,0,-13139,7236,7092,6996,6852,6756,7045,6805,90,2080,500,4860,10,1,18088940,1245,-6.01,14.13,12,0.21,-1145.00,487.00,16700,20241119,-58.80,5710,20250409,20.49,14930,-53.92,20250107,5710,20.49,20250409,16700,-58.80,20241119,5710,20.49,20250409,1.10,Y,396270,500,90 억,,321117,N,N,4026,N,00,N +20250509,121139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-60,5,-0.86,240284465,34423,75.99,7170,7200,6870,9030,4870,6950,6980.35,1.78,0,-11612,7236,7092,6996,6852,6756,7045,6805,90,2080,500,4860,10,1,18088940,1246,-6.02,14.15,12,0.19,-1145.00,487.00,16700,20241119,-58.74,5710,20250409,20.67,14930,-53.85,20250107,5710,20.67,20250409,16700,-58.74,20241119,5710,20.67,20250409,1.10,Y,396270,500,90 억,,321117,N,N,4026,N,00,N +20250509,111133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,-40,5,-0.58,174180495,24839,54.83,7170,7200,6910,9030,4870,6950,7012.38,1.78,0,-13430,7236,7092,6996,6852,6756,7045,6805,90,2080,500,4860,10,1,18088940,1250,-6.03,14.19,12,0.14,-1145.00,487.00,16700,20241119,-58.62,5710,20250409,21.02,14930,-53.72,20250107,5710,21.02,20250409,16700,-58.62,20241119,5710,21.02,20250409,1.10,Y,396270,500,90 억,,321117,N,N,4026,N,00,N +20250509,101138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,20,2,0.29,139878545,19890,43.91,7170,7200,6950,9030,4870,6950,7032.61,1.78,0,-11096,7236,7092,6996,6852,6756,7045,6805,90,2080,500,4860,10,1,18088940,1261,-6.09,14.31,12,0.11,-1145.00,487.00,16700,20241119,-58.26,5710,20250409,22.07,14930,-53.32,20250107,5710,22.07,20250409,16700,-58.26,20241119,5710,22.07,20250409,1.10,Y,396270,500,90 억,,321117,N,N,4026,N,00,N +20250509,091142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,80,2,1.15,56775440,7963,17.58,7170,7200,7020,9030,4870,6950,7129.91,1.78,0,-2452,7236,7092,6996,6852,6756,7045,6805,90,2080,500,4860,10,1,18088940,1272,-6.14,14.44,12,0.04,-1145.00,487.00,16700,20241119,-57.90,5710,20250409,23.12,14930,-52.91,20250107,5710,23.12,20250409,16700,-57.90,20241119,5710,23.12,20250409,1.10,Y,396270,500,90 억,,321117,N,N,4026,N,00,N 20250508,161121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-80,5,-1.14,316098080,45298,157.20,7140,7140,6900,9130,4930,7030,6978.19,1.75,0,2794,7170,7100,6990,6920,6810,7045,6865,90,2100,500,4920,10,1,18088940,1257,-6.07,14.27,12,0.25,-1145.00,487.00,16700,20241119,-58.38,5710,20250409,21.72,14930,-53.45,20250107,5710,21.72,20250409,16700,-58.38,20241119,5710,21.72,20250409,1.08,Y,396270,500,90 억,,316754,N,N,4026,N,00,N 20250508,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,-70,5,-1.00,306624320,43935,152.47,7140,7140,6900,9130,4930,7030,6979.04,1.75,0,2990,7170,7100,6990,6920,6810,7045,6865,90,2100,500,4920,10,1,18088940,1259,-6.08,14.29,12,0.24,-1145.00,487.00,16700,20241119,-58.32,5710,20250409,21.89,14930,-53.38,20250107,5710,21.89,20250409,16700,-58.32,20241119,5710,21.89,20250409,1.08,Y,396270,500,90 억,,316754,N,N,1816,N,00,N 20250508,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-80,5,-1.14,260983170,37375,129.70,7140,7140,6900,9130,4930,7030,6982.83,1.75,0,2526,7170,7100,6990,6920,6810,7045,6865,90,2100,500,4920,10,1,18088940,1257,-6.07,14.27,12,0.21,-1145.00,487.00,16700,20241119,-58.38,5710,20250409,21.72,14930,-53.45,20250107,5710,21.72,20250409,16700,-58.38,20241119,5710,21.72,20250409,1.08,Y,396270,500,90 억,,316754,N,N,1816,N,00,N diff --git a/396300/price/prices-20250501.csv b/396300/price/prices-20250501.csv index f44d2452cefa..046635e31947 100644 --- a/396300/price/prices-20250501.csv +++ b/396300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-35,5,-1.57,96826045,44038,114.23,2225,2230,2175,2890,1560,2225,2198.69,2.21,0,-1919,2278,2251,2213,2186,2148,2265,2200,26,665,100,1550,5,1,26489500,580,22.81,0.80,12,0.17,96.00,2745.00,4075,20241010,-46.26,1938,20250409,13.00,2830,-22.61,20250224,1938,13.00,20250409,4075,-46.26,20241010,1938,13.00,20250409,2.85,Y,396300,100,26 억,,584893,N,N,3590,N,00,N +20250509,151142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-35,5,-1.57,90917785,41338,107.23,2225,2230,2175,2890,1560,2225,2199.38,2.21,0,-2629,2278,2251,2213,2186,2148,2265,2200,26,665,100,1550,5,1,26489500,580,22.81,0.80,12,0.16,96.00,2745.00,4075,20241010,-46.26,1938,20250409,13.00,2830,-22.61,20250224,1938,13.00,20250409,4075,-46.26,20241010,1938,13.00,20250409,2.85,Y,396300,100,26 억,,584893,N,N,1687,N,00,N +20250509,141137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-25,5,-1.12,71592480,32542,84.41,2225,2230,2175,2890,1560,2225,2200.00,2.21,0,-1110,2278,2251,2213,2186,2148,2265,2200,26,665,100,1550,5,1,26489500,583,22.92,0.80,12,0.12,96.00,2745.00,4075,20241010,-46.01,1938,20250409,13.52,2830,-22.26,20250224,1938,13.52,20250409,4075,-46.01,20241010,1938,13.52,20250409,2.85,Y,396300,100,26 억,,584893,N,N,1687,N,00,N +20250509,131136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-35,5,-1.57,54195810,24621,63.87,2225,2230,2175,2890,1560,2225,2201.20,2.21,0,-3584,2278,2251,2213,2186,2148,2265,2200,26,665,100,1550,5,1,26489500,580,22.81,0.80,12,0.09,96.00,2745.00,4075,20241010,-46.26,1938,20250409,13.00,2830,-22.61,20250224,1938,13.00,20250409,4075,-46.26,20241010,1938,13.00,20250409,2.85,Y,396300,100,26 억,,584893,N,N,1687,N,00,N +20250509,121139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-25,5,-1.12,51616210,23442,60.81,2225,2230,2175,2890,1560,2225,2201.87,2.21,0,-3301,2278,2251,2213,2186,2148,2265,2200,26,665,100,1550,5,1,26489500,583,22.92,0.80,12,0.09,96.00,2745.00,4075,20241010,-46.01,1938,20250409,13.52,2830,-22.26,20250224,1938,13.52,20250409,4075,-46.01,20241010,1938,13.52,20250409,2.85,Y,396300,100,26 억,,584893,N,N,1687,N,00,N +20250509,111133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,-20,5,-0.90,41128010,18655,48.39,2225,2230,2185,2890,1560,2225,2204.66,2.21,0,-4430,2278,2251,2213,2186,2148,2265,2200,26,665,100,1550,5,1,26489500,584,22.97,0.80,12,0.07,96.00,2745.00,4075,20241010,-45.89,1938,20250409,13.78,2830,-22.08,20250224,1938,13.78,20250409,4075,-45.89,20241010,1938,13.78,20250409,2.85,Y,396300,100,26 억,,584893,N,N,1687,N,00,N +20250509,101138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,-15,5,-0.67,27918910,12649,32.81,2225,2230,2190,2890,1560,2225,2207.20,2.21,0,-4439,2278,2251,2213,2186,2148,2265,2200,26,665,100,1550,5,1,26489500,585,23.02,0.81,12,0.05,96.00,2745.00,4075,20241010,-45.77,1938,20250409,14.04,2830,-21.91,20250224,1938,14.04,20250409,4075,-45.77,20241010,1938,14.04,20250409,2.85,Y,396300,100,26 억,,584893,N,N,1687,N,00,N +20250509,091143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,5,2,0.22,4046105,1823,4.73,2225,2230,2215,2890,1560,2225,2219.48,2.21,0,-131,2278,2251,2213,2186,2148,2265,2200,26,665,100,1550,5,1,26489500,591,23.23,0.81,12,0.01,96.00,2745.00,4075,20241010,-45.28,1938,20250409,15.07,2830,-21.20,20250224,1938,15.07,20250409,4075,-45.28,20241010,1938,15.07,20250409,2.85,Y,396300,100,26 억,,584893,N,N,1687,N,00,N 20250508,161122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,30,2,1.37,85304175,38519,140.76,2175,2240,2175,2850,1540,2195,2214.60,2.17,0,13541,2251,2222,2201,2172,2151,2212,2162,26,655,100,1530,5,1,26489500,589,23.18,0.81,12,0.15,96.00,2745.00,4075,20241010,-45.40,1938,20250409,14.81,2830,-21.38,20250224,1938,14.81,20250409,4075,-45.40,20241010,1938,14.81,20250409,2.86,Y,396300,100,26 억,,575533,N,N,1687,N,00,N 20250508,151135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,20,2,0.91,83767360,37827,138.23,2175,2240,2175,2850,1540,2195,2214.49,2.17,0,13492,2251,2222,2201,2172,2151,2212,2162,26,655,100,1530,5,1,26489500,587,23.07,0.81,12,0.14,96.00,2745.00,4075,20241010,-45.64,1938,20250409,14.29,2830,-21.73,20250224,1938,14.29,20250409,4075,-45.64,20241010,1938,14.29,20250409,2.86,Y,396300,100,26 억,,575533,N,N,256,N,00,N 20250508,141131,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,25,2,1.14,52002600,23465,85.75,2175,2240,2175,2850,1540,2195,2216.18,2.17,0,4841,2251,2222,2201,2172,2151,2212,2162,26,655,100,1530,5,1,26489500,588,23.12,0.81,12,0.09,96.00,2745.00,4075,20241010,-45.52,1938,20250409,14.55,2830,-21.55,20250224,1938,14.55,20250409,4075,-45.52,20241010,1938,14.55,20250409,2.86,Y,396300,100,26 억,,575533,N,N,256,N,00,N diff --git a/396470/price/prices-20250501.csv b/396470/price/prices-20250501.csv index 933ef05030d9..792857f4cd48 100644 --- a/396470/price/prices-20250501.csv +++ b/396470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,-110,5,-1.46,143077480,19140,71.51,7650,7680,7420,9820,5300,7560,7475.31,2.35,0,-7856,7686,7622,7566,7502,7446,7655,7535,16,2260,100,5290,10,1,16120000,1201,35.48,1.90,12,0.12,210.00,3925.00,18290,20240626,-59.27,6310,20250409,18.07,10800,-31.02,20250225,6310,18.07,20250409,18290,-59.27,20240626,6310,18.07,20250409,3.63,Y,396470,100,16 억,,378490,N,N,2782,N,00,N +20250509,151142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,-110,5,-1.46,136521420,18259,68.22,7650,7680,7420,9820,5300,7560,7476.94,2.35,0,-7760,7686,7622,7566,7502,7446,7655,7535,16,2260,100,5290,10,1,16120000,1201,35.48,1.90,12,0.11,210.00,3925.00,18290,20240626,-59.27,6310,20250409,18.07,10800,-31.02,20250225,6310,18.07,20250409,18290,-59.27,20240626,6310,18.07,20250409,3.63,Y,396470,100,16 억,,378490,N,N,2981,N,00,N +20250509,141138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7440,-120,5,-1.59,120677440,16132,60.27,7650,7680,7420,9820,5300,7560,7480.62,2.35,0,-7350,7686,7622,7566,7502,7446,7655,7535,16,2260,100,5290,10,1,16120000,1199,35.43,1.90,12,0.10,210.00,3925.00,18290,20240626,-59.32,6310,20250409,17.91,10800,-31.11,20250225,6310,17.91,20250409,18290,-59.32,20240626,6310,17.91,20250409,3.63,Y,396470,100,16 억,,378490,N,N,2981,N,00,N +20250509,131137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7430,-130,5,-1.72,102445570,13680,51.11,7650,7680,7430,9820,5300,7560,7488.71,2.35,0,-6147,7686,7622,7566,7502,7446,7655,7535,16,2260,100,5290,10,1,16120000,1198,35.38,1.89,12,0.08,210.00,3925.00,18290,20240626,-59.38,6310,20250409,17.75,10800,-31.20,20250225,6310,17.75,20250409,18290,-59.38,20240626,6310,17.75,20250409,3.63,Y,396470,100,16 억,,378490,N,N,2981,N,00,N +20250509,121139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7440,-120,5,-1.59,81350930,10841,40.50,7650,7680,7430,9820,5300,7560,7504.01,2.35,0,-3587,7686,7622,7566,7502,7446,7655,7535,16,2260,100,5290,10,1,16120000,1199,35.43,1.90,12,0.07,210.00,3925.00,18290,20240626,-59.32,6310,20250409,17.91,10800,-31.11,20250225,6310,17.91,20250409,18290,-59.32,20240626,6310,17.91,20250409,3.63,Y,396470,100,16 억,,378490,N,N,2981,N,00,N +20250509,111133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7460,-100,5,-1.32,62863870,8356,31.22,7650,7680,7450,9820,5300,7560,7523.20,2.35,0,-3406,7686,7622,7566,7502,7446,7655,7535,16,2260,100,5290,10,1,16120000,1203,35.52,1.90,12,0.05,210.00,3925.00,18290,20240626,-59.21,6310,20250409,18.23,10800,-30.93,20250225,6310,18.23,20250409,18290,-59.21,20240626,6310,18.23,20250409,3.63,Y,396470,100,16 억,,378490,N,N,2981,N,00,N +20250509,101138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,-60,5,-0.79,42090630,5580,20.85,7650,7680,7470,9820,5300,7560,7543.12,2.35,0,-2523,7686,7622,7566,7502,7446,7655,7535,16,2260,100,5290,10,1,16120000,1209,35.71,1.91,12,0.03,210.00,3925.00,18290,20240626,-58.99,6310,20250409,18.86,10800,-30.56,20250225,6310,18.86,20250409,18290,-58.99,20240626,6310,18.86,20250409,3.63,Y,396470,100,16 억,,378490,N,N,2981,N,00,N +20250509,091143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,0,3,0.00,16289810,2147,8.02,7650,7680,7550,9820,5300,7560,7587.24,2.35,0,-1255,7686,7622,7566,7502,7446,7655,7535,16,2260,100,5290,10,1,16120000,1219,36.00,1.93,12,0.01,210.00,3925.00,18290,20240626,-58.67,6310,20250409,19.81,10800,-30.00,20250225,6310,19.81,20250409,18290,-58.67,20240626,6310,19.81,20250409,3.63,Y,396470,100,16 억,,378490,N,N,2981,N,00,N 20250508,161122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,100,2,1.34,202309570,26766,76.02,7520,7630,7510,9690,5230,7460,7558.45,2.32,0,5534,7800,7630,7430,7260,7060,7715,7345,16,2230,100,5220,10,1,16120000,1219,36.00,1.93,12,0.17,210.00,3925.00,18290,20240626,-58.67,6310,20250409,19.81,10800,-30.00,20250225,6310,19.81,20250409,18290,-58.67,20240626,6310,19.81,20250409,3.63,Y,396470,100,16 억,,374311,N,N,2981,N,00,N 20250508,151136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,100,2,1.34,192441110,25461,72.31,7520,7630,7510,9690,5230,7460,7558.27,2.32,0,5492,7800,7630,7430,7260,7060,7715,7345,16,2230,100,5220,10,1,16120000,1219,36.00,1.93,12,0.16,210.00,3925.00,18290,20240626,-58.67,6310,20250409,19.81,10800,-30.00,20250225,6310,19.81,20250409,18290,-58.67,20240626,6310,19.81,20250409,3.63,Y,396470,100,16 억,,374311,N,N,6471,N,00,N 20250508,141132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7570,110,2,1.47,174720340,23118,65.66,7520,7630,7510,9690,5230,7460,7557.76,2.32,0,4936,7800,7630,7430,7260,7060,7715,7345,16,2230,100,5220,10,1,16120000,1220,36.05,1.93,12,0.14,210.00,3925.00,18290,20240626,-58.61,6310,20250409,19.97,10800,-29.91,20250225,6310,19.97,20250409,18290,-58.61,20240626,6310,19.97,20250409,3.63,Y,396470,100,16 억,,374311,N,N,6471,N,00,N diff --git a/396690/price/prices-20250501.csv b/396690/price/prices-20250501.csv index 87776aa4fe71..8ec1615e38f7 100644 --- a/396690/price/prices-20250501.csv +++ b/396690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2770,-5,5,-0.18,148425454,53555,152.97,2775,2790,2750,3605,1945,2775,2771.46,0.83,0,5666,2885,2830,2730,2675,2575,2780,2625,396,830,1000,1990,5,1,39605940,1097,0.00,0.00,09,0.14,0.00,0.00,3350,20240520,-17.31,2475,20241112,11.92,2845,-2.64,20250307,2495,11.02,20250409,3350,-17.31,20240520,2475,11.92,20241112,0.00,Y,396690,1000,396 억,,327729,N,N,1597,N,00,N +20250509,151142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2750,-25,5,-0.90,136087934,49099,140.25,2775,2790,2750,3605,1945,2775,2771.70,0.83,0,5779,2885,2830,2730,2675,2575,2780,2625,396,830,1000,1990,5,1,39605940,1089,0.00,0.00,09,0.12,0.00,0.00,3350,20240520,-17.91,2475,20241112,11.11,2845,-3.34,20250307,2495,10.22,20250409,3350,-17.91,20240520,2475,11.11,20241112,0.00,Y,396690,1000,396 억,,327729,N,N,758,N,00,N +20250509,141138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2760,-15,5,-0.54,105179169,37891,108.23,2775,2790,2757,3605,1945,2775,2775.84,0.83,0,-368,2885,2830,2730,2675,2575,2780,2625,396,830,1000,1990,5,1,39605940,1093,0.00,0.00,09,0.10,0.00,0.00,3350,20240520,-17.61,2475,20241112,11.52,2845,-2.99,20250307,2495,10.62,20250409,3350,-17.61,20240520,2475,11.52,20241112,0.00,Y,396690,1000,396 억,,327729,N,N,758,N,00,N +20250509,131137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,10,2,0.36,57796286,20835,59.51,2775,2785,2757,3605,1945,2775,2774.00,0.83,0,1286,2885,2830,2730,2675,2575,2780,2625,396,830,1000,1990,5,1,39605940,1103,0.00,0.00,09,0.05,0.00,0.00,3350,20240520,-16.87,2475,20241112,12.53,2845,-2.11,20250307,2495,11.62,20250409,3350,-16.87,20240520,2475,12.53,20241112,0.00,Y,396690,1000,396 억,,327729,N,N,758,N,00,N +20250509,121140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,10,2,0.36,44836691,16175,46.20,2775,2785,2757,3605,1945,2775,2771.97,0.83,0,1998,2885,2830,2730,2675,2575,2780,2625,396,830,1000,1990,5,1,39605940,1103,0.00,0.00,09,0.04,0.00,0.00,3350,20240520,-16.87,2475,20241112,12.53,2845,-2.11,20250307,2495,11.62,20250409,3350,-16.87,20240520,2475,12.53,20241112,0.00,Y,396690,1000,396 억,,327729,N,N,758,N,00,N +20250509,111134,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2775,0,3,0.00,23736598,8578,24.50,2775,2780,2757,3605,1945,2775,2767.15,0.83,0,973,2885,2830,2730,2675,2575,2780,2625,396,830,1000,1990,5,1,39605940,1099,0.00,0.00,09,0.02,0.00,0.00,3350,20240520,-17.16,2475,20241112,12.12,2845,-2.46,20250307,2495,11.22,20250409,3350,-17.16,20240520,2475,12.12,20241112,0.00,Y,396690,1000,396 억,,327729,N,N,758,N,00,N +20250509,101139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2770,-5,5,-0.18,18738538,6776,19.36,2775,2775,2757,3605,1945,2775,2765.43,0.83,0,753,2885,2830,2730,2675,2575,2780,2625,396,830,1000,1990,5,1,39605940,1097,0.00,0.00,09,0.02,0.00,0.00,3350,20240520,-17.31,2475,20241112,11.92,2845,-2.64,20250307,2495,11.02,20250409,3350,-17.31,20240520,2475,11.92,20241112,0.00,Y,396690,1000,396 억,,327729,N,N,758,N,00,N +20250509,091143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2760,-15,5,-0.54,3436505,1239,3.54,2775,2775,2760,3605,1945,2775,2773.61,0.83,0,-591,2885,2830,2730,2675,2575,2780,2625,396,830,1000,1990,5,1,39605940,1093,0.00,0.00,09,0.00,0.00,0.00,3350,20240520,-17.61,2475,20241112,11.52,2845,-2.99,20250307,2495,10.62,20250409,3350,-17.61,20240520,2475,11.52,20241112,0.00,Y,396690,1000,396 억,,327729,N,N,758,N,00,N 20250508,161122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2775,-5,5,-0.18,96339878,34992,214.29,2780,2785,2630,3610,1950,2780,2753.20,0.82,0,1281,2790,2785,2775,2770,2760,2787,2772,396,830,1000,2000,5,1,39605940,1099,0.00,0.00,09,0.09,0.00,0.00,3350,20240520,-17.16,2475,20241112,12.12,2845,-2.46,20250307,2495,11.22,20250409,3350,-17.16,20240520,2475,12.12,20241112,0.00,Y,396690,1000,396 억,,326426,N,N,758,N,00,N 20250508,151136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2770,-10,5,-0.36,90215838,32783,200.77,2780,2785,2630,3610,1950,2780,2751.91,0.82,0,1547,2790,2785,2775,2770,2760,2787,2772,396,830,1000,2000,5,1,39605940,1097,0.00,0.00,09,0.08,0.00,0.00,3350,20240520,-17.31,2475,20241112,11.92,2845,-2.64,20250307,2495,11.02,20250409,3350,-17.31,20240520,2475,11.92,20241112,0.00,Y,396690,1000,396 억,,326426,N,N,0,N,00,N 20250508,141132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2765,-15,5,-0.54,73307993,26674,163.35,2780,2785,2630,3610,1950,2780,2748.29,0.82,0,1547,2790,2785,2775,2770,2760,2787,2772,396,830,1000,2000,5,1,39605940,1095,0.00,0.00,09,0.07,0.00,0.00,3350,20240520,-17.46,2475,20241112,11.72,2845,-2.81,20250307,2495,10.82,20250409,3350,-17.46,20240520,2475,11.72,20241112,0.00,Y,396690,1000,396 억,,326426,N,N,0,N,00,N diff --git a/397030/price/prices-20250501.csv b/397030/price/prices-20250501.csv index 201e2d03218c..65fbf946ef85 100644 --- a/397030/price/prices-20250501.csv +++ b/397030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161130,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15820,-370,5,-2.29,2333742430,147605,125.59,16190,16230,15640,21000,11340,16190,15810.73,5.42,0,-27352,16516,16352,16036,15872,15556,16435,15955,225,4810,1000,11650,10,1,22486096,3557,17.60,3.90,12,0.66,899.00,4056.00,25900,20241015,-38.92,11980,20250407,32.05,19550,-19.08,20250226,11980,32.05,20250407,25900,-38.92,20241015,11980,32.05,20250407,5.26,Y,397030,1000,224 억,,1218320,N,N,20395,N,00,N +20250509,151143,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15810,-380,5,-2.35,2215931020,140138,119.23,16190,16230,15640,21000,11340,16190,15812.49,5.42,0,-27514,16516,16352,16036,15872,15556,16435,15955,225,4810,1000,11650,10,1,22486096,3555,17.59,3.90,12,0.62,899.00,4056.00,25900,20241015,-38.96,11980,20250407,31.97,19550,-19.13,20250226,11980,31.97,20250407,25900,-38.96,20241015,11980,31.97,20250407,5.26,Y,397030,1000,224 억,,1218320,N,N,7226,N,00,N +20250509,141138,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15740,-450,5,-2.78,1788248390,112917,96.07,16190,16230,15640,21000,11340,16190,15836.84,5.42,0,-37512,16516,16352,16036,15872,15556,16435,15955,225,4810,1000,11650,10,1,22486096,3539,17.51,3.88,12,0.50,899.00,4056.00,25900,20241015,-39.23,11980,20250407,31.39,19550,-19.49,20250226,11980,31.39,20250407,25900,-39.23,20241015,11980,31.39,20250407,5.26,Y,397030,1000,224 억,,1218320,N,N,7226,N,00,N +20250509,131137,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15730,-460,5,-2.84,1293257280,81366,69.23,16190,16230,15720,21000,11340,16190,15894.32,5.42,0,-33254,16516,16352,16036,15872,15556,16435,15955,225,4810,1000,11650,10,1,22486096,3537,17.50,3.88,12,0.36,899.00,4056.00,25900,20241015,-39.27,11980,20250407,31.30,19550,-19.54,20250226,11980,31.30,20250407,25900,-39.27,20241015,11980,31.30,20250407,5.26,Y,397030,1000,224 억,,1218320,N,N,7226,N,00,N +20250509,121140,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15780,-410,5,-2.53,1046254240,65684,55.89,16190,16230,15770,21000,11340,16190,15928.60,5.42,0,-28972,16516,16352,16036,15872,15556,16435,15955,225,4810,1000,11650,10,1,22486096,3548,17.55,3.89,12,0.29,899.00,4056.00,25900,20241015,-39.07,11980,20250407,31.72,19550,-19.28,20250226,11980,31.72,20250407,25900,-39.07,20241015,11980,31.72,20250407,5.26,Y,397030,1000,224 억,,1218320,N,N,7226,N,00,N +20250509,111134,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15810,-380,5,-2.35,833188320,52190,44.40,16190,16230,15800,21000,11340,16190,15964.52,5.42,0,-24121,16516,16352,16036,15872,15556,16435,15955,225,4810,1000,11650,10,1,22486096,3555,17.59,3.90,12,0.23,899.00,4056.00,25900,20241015,-38.96,11980,20250407,31.97,19550,-19.13,20250226,11980,31.97,20250407,25900,-38.96,20241015,11980,31.97,20250407,5.26,Y,397030,1000,224 억,,1218320,N,N,7226,N,00,N +20250509,101139,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16040,-150,5,-0.93,453169820,28256,24.04,16190,16230,15910,21000,11340,16190,16038.00,5.42,0,-7162,16516,16352,16036,15872,15556,16435,15955,225,4810,1000,11650,10,1,22486096,3607,17.84,3.95,12,0.13,899.00,4056.00,25900,20241015,-38.07,11980,20250407,33.89,19550,-17.95,20250226,11980,33.89,20250407,25900,-38.07,20241015,11980,33.89,20250407,5.26,Y,397030,1000,224 억,,1218320,N,N,7226,N,00,N +20250509,091143,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16100,-90,5,-0.56,99886290,6213,5.29,16190,16200,16010,21000,11340,16190,16076.98,5.42,0,-1314,16516,16352,16036,15872,15556,16435,15955,225,4810,1000,11650,10,1,22486096,3620,17.91,3.97,12,0.03,899.00,4056.00,25900,20241015,-37.84,11980,20250407,34.39,19550,-17.65,20250226,11980,34.39,20250407,25900,-37.84,20241015,11980,34.39,20250407,5.26,Y,397030,1000,224 억,,1218320,N,N,7226,N,00,N 20250508,161122,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16190,360,2,2.27,1843058190,115534,61.24,15840,16200,15720,20550,11090,15830,15952.52,5.52,0,-10795,16483,16156,15733,15406,14983,16320,15570,225,4720,1000,11390,10,1,22486096,3640,18.01,3.99,12,0.51,899.00,4056.00,25900,20241015,-37.49,11980,20250407,35.14,19550,-17.19,20250226,11980,35.14,20250407,25900,-37.49,20241015,11980,35.14,20250407,5.34,Y,397030,1000,224 억,,1241199,N,N,7226,N,00,N 20250508,151136,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16170,340,2,2.15,1676927180,105264,55.80,15840,16180,15720,20550,11090,15830,15930.68,5.52,0,-8677,16483,16156,15733,15406,14983,16320,15570,225,4720,1000,11390,10,1,22486096,3636,17.99,3.99,12,0.47,899.00,4056.00,25900,20241015,-37.57,11980,20250407,34.97,19550,-17.29,20250226,11980,34.97,20250407,25900,-37.57,20241015,11980,34.97,20250407,5.34,Y,397030,1000,224 억,,1241199,N,N,21553,N,00,N 20250508,141132,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15850,20,2,0.13,1150086230,72431,38.39,15840,16020,15720,20550,11090,15830,15878.37,5.52,0,-11104,16483,16156,15733,15406,14983,16320,15570,225,4720,1000,11390,10,1,22486096,3564,17.63,3.91,12,0.32,899.00,4056.00,25900,20241015,-38.80,11980,20250407,32.30,19550,-18.93,20250226,11980,32.30,20250407,25900,-38.80,20241015,11980,32.30,20250407,5.34,Y,397030,1000,224 억,,1241199,N,N,21553,N,00,N diff --git a/398120/price/prices-20250501.csv b/398120/price/prices-20250501.csv index e3d53b59f09b..184812e1162a 100644 --- a/398120/price/prices-20250501.csv +++ b/398120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3885,195,2,5.28,9779574685,2567075,35.70,3695,3930,3585,4795,2585,3690,3809.60,1.24,0,-10761,4693,4191,3763,3261,2833,4442,3512,11,1105,100,2580,5,1,11074700,430,-12.14,1.85,12,23.18,-320.00,2103.00,6880,20241219,-43.53,2200,20250410,76.59,4840,-19.73,20250422,2200,76.59,20250410,6880,-43.53,20241219,2200,76.59,20250410,2.00,Y,398120,100,11 억,,136998,N,N,388,N,00,N +20250509,151143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3850,160,2,4.34,9471382209,2487146,34.59,3695,3930,3585,4795,2585,3690,3808.18,1.24,0,9923,4693,4191,3763,3261,2833,4442,3512,11,1105,100,2580,5,1,11074700,426,-12.03,1.83,12,22.46,-320.00,2103.00,6880,20241219,-44.04,2200,20250410,75.00,4840,-20.45,20250422,2200,75.00,20250410,6880,-44.04,20241219,2200,75.00,20250410,2.00,Y,398120,100,11 억,,136998,N,N,386,N,00,N +20250509,141138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3700,10,2,0.27,7107526514,1873396,26.05,3695,3930,3585,4795,2585,3690,3793.98,1.24,0,-53557,4693,4191,3763,3261,2833,4442,3512,11,1105,100,2580,5,1,11074700,410,-11.56,1.76,12,16.92,-320.00,2103.00,6880,20241219,-46.22,2200,20250410,68.18,4840,-23.55,20250422,2200,68.18,20250410,6880,-46.22,20241219,2200,68.18,20250410,2.00,Y,398120,100,11 억,,136998,N,N,386,N,00,N +20250509,131137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3760,70,2,1.90,6736344817,1773452,24.66,3695,3930,3585,4795,2585,3690,3798.50,1.24,0,-57054,4693,4191,3763,3261,2833,4442,3512,11,1105,100,2580,5,1,11074700,416,-11.75,1.79,12,16.01,-320.00,2103.00,6880,20241219,-45.35,2200,20250410,70.91,4840,-22.31,20250422,2200,70.91,20250410,6880,-45.35,20241219,2200,70.91,20250410,2.00,Y,398120,100,11 억,,136998,N,N,386,N,00,N +20250509,121140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3815,125,2,3.39,6278103254,1651853,22.97,3695,3930,3585,4795,2585,3690,3800.71,1.24,0,-69174,4693,4191,3763,3261,2833,4442,3512,11,1105,100,2580,5,1,11074700,422,-11.92,1.81,12,14.92,-320.00,2103.00,6880,20241219,-44.55,2200,20250410,73.41,4840,-21.18,20250422,2200,73.41,20250410,6880,-44.55,20241219,2200,73.41,20250410,2.00,Y,398120,100,11 억,,136998,N,N,386,N,00,N +20250509,111134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3840,150,2,4.07,4144760564,1100872,15.31,3695,3925,3585,4795,2585,3690,3765.05,1.24,0,-91178,4693,4191,3763,3261,2833,4442,3512,11,1105,100,2580,5,1,11074700,425,-12.00,1.83,12,9.94,-320.00,2103.00,6880,20241219,-44.19,2200,20250410,74.55,4840,-20.66,20250422,2200,74.55,20250410,6880,-44.19,20241219,2200,74.55,20250410,2.00,Y,398120,100,11 억,,136998,N,N,386,N,00,N +20250509,101139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3665,-25,5,-0.68,940439572,256987,3.57,3695,3745,3585,4795,2585,3690,3659.36,1.24,0,-13852,4693,4191,3763,3261,2833,4442,3512,11,1105,100,2580,5,1,11074700,406,-11.45,1.74,12,2.32,-320.00,2103.00,6880,20241219,-46.73,2200,20250410,66.59,4840,-24.28,20250422,2200,66.59,20250410,6880,-46.73,20241219,2200,66.59,20250410,2.00,Y,398120,100,11 억,,136998,N,N,386,N,00,N +20250509,091144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3675,-15,5,-0.41,381909843,103319,1.44,3695,3745,3660,4795,2585,3690,3696.48,1.24,0,-14783,4693,4191,3763,3261,2833,4442,3512,11,1105,100,2580,5,1,11074700,407,-11.48,1.75,12,0.93,-320.00,2103.00,6880,20241219,-46.58,2200,20250410,67.05,4840,-24.07,20250422,2200,67.05,20250410,6880,-46.58,20241219,2200,67.05,20250410,2.00,Y,398120,100,11 억,,136998,N,N,386,N,00,N 20250508,161123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3690,320,2,9.50,27895776530,7147238,114.30,3405,4265,3335,4380,2360,3370,3903.08,0.68,0,77487,4183,3776,3418,3011,2653,3980,3215,11,1010,100,2350,5,1,11074700,409,-11.53,1.75,12,64.54,-320.00,2103.00,6880,20241219,-46.37,2200,20250410,67.73,4840,-23.76,20250422,2200,67.73,20250410,6880,-46.37,20241219,2200,67.73,20250410,2.01,Y,398120,100,11 억,,75376,N,N,386,N,00,N 20250508,151136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3675,305,2,9.05,27596313975,7066043,113.01,3405,4265,3335,4380,2360,3370,3905.48,0.68,0,78900,4183,3776,3418,3011,2653,3980,3215,11,1010,100,2350,5,1,11074700,407,-11.48,1.75,12,63.80,-320.00,2103.00,6880,20241219,-46.58,2200,20250410,67.05,4840,-24.07,20250422,2200,67.05,20250410,6880,-46.58,20241219,2200,67.05,20250410,2.01,Y,398120,100,11 억,,75376,N,N,2703,N,00,N 20250508,141132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3710,340,2,10.09,25943674823,6624233,105.94,3405,4265,3335,4380,2360,3370,3916.48,0.68,0,67778,4183,3776,3418,3011,2653,3980,3215,11,1010,100,2350,5,1,11074700,411,-11.59,1.76,12,59.81,-320.00,2103.00,6880,20241219,-46.08,2200,20250410,68.64,4840,-23.35,20250422,2200,68.64,20250410,6880,-46.08,20241219,2200,68.64,20250410,2.01,Y,398120,100,11 억,,75376,N,N,2703,N,00,N diff --git a/399720/price/prices-20250501.csv b/399720/price/prices-20250501.csv index 5060bb3361a1..9aba33e7801d 100644 --- a/399720/price/prices-20250501.csv +++ b/399720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161130,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42300,-900,5,-2.08,1792954775,42617,105.23,43250,43250,41550,56100,30250,43200,42071.35,0.83,0,-9274,44766,43982,43116,42332,41466,43550,41900,58,12900,500,30240,50,1,11597320,4906,64.58,7.07,12,0.37,655.00,5980.00,94800,20240425,-55.38,27450,20241209,54.10,61500,-31.22,20250214,33000,28.18,20250409,90800,-53.41,20240529,27450,54.10,20241209,3.47,Y,399720,500,57 억,,96304,N,N,3919,N,00,N +20250509,151143,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42450,-750,5,-1.74,1709136025,40637,100.34,43250,43250,41550,56100,30250,43200,42058.62,0.83,0,-9262,44766,43982,43116,42332,41466,43550,41900,58,12900,500,30240,50,1,11597320,4923,64.81,7.10,12,0.35,655.00,5980.00,94800,20240425,-55.22,27450,20241209,54.64,61500,-30.98,20250214,33000,28.64,20250409,90800,-53.25,20240529,27450,54.64,20241209,3.47,Y,399720,500,57 억,,96304,N,N,2058,N,00,N +20250509,141139,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41900,-1300,5,-3.01,1519201975,36125,89.20,43250,43250,41550,56100,30250,43200,42054.03,0.83,0,-9371,44766,43982,43116,42332,41466,43550,41900,58,12900,500,30240,50,1,11597320,4859,63.97,7.01,12,0.31,655.00,5980.00,94800,20240425,-55.80,27450,20241209,52.64,61500,-31.87,20250214,33000,26.97,20250409,90800,-53.85,20240529,27450,52.64,20241209,3.47,Y,399720,500,57 억,,96304,N,N,2058,N,00,N +20250509,131138,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41675,-1525,5,-3.53,1414355925,33617,83.00,43250,43250,41550,56100,30250,43200,42072.64,0.83,0,-9655,44766,43982,43116,42332,41466,43550,41900,58,12900,500,30240,50,1,11597320,4833,63.63,6.97,12,0.29,655.00,5980.00,94800,20240425,-56.04,27450,20241209,51.82,61500,-32.24,20250214,33000,26.29,20250409,90800,-54.10,20240529,27450,51.82,20241209,3.47,Y,399720,500,57 억,,96304,N,N,2058,N,00,N +20250509,121140,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41750,-1450,5,-3.36,1181287925,28022,69.19,43250,43250,41700,56100,30250,43200,42155.73,0.83,0,-9636,44766,43982,43116,42332,41466,43550,41900,58,12900,500,30240,50,1,11597320,4842,63.74,6.98,12,0.24,655.00,5980.00,94800,20240425,-55.96,27450,20241209,52.09,61500,-32.11,20250214,33000,26.52,20250409,90800,-54.02,20240529,27450,52.09,20241209,3.47,Y,399720,500,57 억,,96304,N,N,2058,N,00,N +20250509,111134,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41800,-1400,5,-3.24,994476400,23552,58.15,43250,43250,41700,56100,30250,43200,42224.71,0.83,0,-8198,44766,43982,43116,42332,41466,43550,41900,58,12900,500,30240,50,1,11597320,4848,63.82,6.99,12,0.20,655.00,5980.00,94800,20240425,-55.91,27450,20241209,52.28,61500,-32.03,20250214,33000,26.67,20250409,90800,-53.96,20240529,27450,52.28,20241209,3.47,Y,399720,500,57 억,,96304,N,N,2058,N,00,N +20250509,101140,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42100,-1100,5,-2.55,562106950,13228,32.66,43250,43250,42100,56100,30250,43200,42493.72,0.83,0,-1395,44766,43982,43116,42332,41466,43550,41900,58,12900,500,30240,50,1,11597320,4882,64.27,7.04,12,0.11,655.00,5980.00,94800,20240425,-55.59,27450,20241209,53.37,61500,-31.54,20250214,33000,27.58,20250409,90800,-53.63,20240529,27450,53.37,20241209,3.47,Y,399720,500,57 억,,96304,N,N,2058,N,00,N +20250509,091144,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42800,-400,5,-0.93,131331400,3060,7.56,43250,43250,42500,56100,30250,43200,42918.76,0.83,0,-160,44766,43982,43116,42332,41466,43550,41900,58,12900,500,30240,50,1,11597320,4964,65.34,7.16,12,0.03,655.00,5980.00,94800,20240425,-54.85,27450,20241209,55.92,61500,-30.41,20250214,33000,29.70,20250409,90800,-52.86,20240529,27450,55.92,20241209,3.47,Y,399720,500,57 억,,96304,N,N,2058,N,00,N 20250508,161123,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43200,300,2,0.70,1748330575,40500,67.94,43750,43900,42250,55700,30050,42900,43168.66,0.81,0,-1852,43966,43432,42616,42082,41266,43700,42350,58,12800,500,30030,50,1,11597320,5010,65.95,7.22,12,0.35,655.00,5980.00,97100,20240424,-55.51,27450,20241209,57.38,61500,-29.76,20250214,33000,30.91,20250409,90800,-52.42,20240529,27450,57.38,20241209,3.49,Y,399720,500,57 억,,93909,N,N,2058,N,00,N 20250508,151137,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43150,250,2,0.58,1685286125,39040,65.49,43750,43900,42250,55700,30050,42900,43168.19,0.81,0,-2147,43966,43432,42616,42082,41266,43700,42350,58,12800,500,30030,50,1,11597320,5004,65.88,7.22,12,0.34,655.00,5980.00,97100,20240424,-55.56,27450,20241209,57.19,61500,-29.84,20250214,33000,30.76,20250409,90800,-52.48,20240529,27450,57.19,20241209,3.49,Y,399720,500,57 억,,93909,N,N,3205,N,00,N 20250508,141133,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43200,300,2,0.70,1483677875,34376,57.67,43750,43900,42250,55700,30050,42900,43160.28,0.81,0,-3578,43966,43432,42616,42082,41266,43700,42350,58,12800,500,30030,50,1,11597320,5010,65.95,7.22,12,0.30,655.00,5980.00,97100,20240424,-55.51,27450,20241209,57.38,61500,-29.76,20250214,33000,30.91,20250409,90800,-52.42,20240529,27450,57.38,20241209,3.49,Y,399720,500,57 억,,93909,N,N,3205,N,00,N diff --git a/400760/price/prices-20250501.csv b/400760/price/prices-20250501.csv index 207427c5f24a..1e1bd546b178 100644 --- a/400760/price/prices-20250501.csv +++ b/400760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3635,15,2,0.41,247835494,68307,159.62,3620,3645,3620,4705,2535,3620,3628.26,0.83,0,4100,3653,3636,3618,3601,3583,3627,3592,219,1085,500,2670,5,1,43767888,1591,0.00,0.00,12,0.16,0.00,0.00,3850,20240801,-5.58,3200,20241115,13.59,3645,-0.27,20250509,3315,9.65,20250120,3850,-5.58,20240801,3200,13.59,20241115,0.00,Y,400760,500,218 억,,363459,N,N,0,N,00,N +20250509,151143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3635,15,2,0.41,238984269,65872,153.93,3620,3645,3620,4705,2535,3620,3628.01,0.83,0,3775,3653,3636,3618,3601,3583,3627,3592,219,1085,500,2670,5,1,43767888,1591,0.00,0.00,12,0.15,0.00,0.00,3850,20240801,-5.58,3200,20241115,13.59,3645,-0.27,20250509,3315,9.65,20250120,3850,-5.58,20240801,3200,13.59,20241115,0.00,Y,400760,500,218 억,,363459,N,N,0,N,00,N +20250509,141139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3620,0,3,0.00,199376812,54957,128.42,3620,3645,3620,4705,2535,3620,3627.87,0.83,0,-1419,3653,3636,3618,3601,3583,3627,3592,219,1085,500,2670,5,1,43767888,1584,0.00,0.00,12,0.13,0.00,0.00,3850,20240801,-5.97,3200,20241115,13.12,3645,-0.69,20250509,3315,9.20,20250120,3850,-5.97,20240801,3200,13.12,20241115,0.00,Y,400760,500,218 억,,363459,N,N,0,N,00,N +20250509,131138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3625,5,2,0.14,63536932,17538,40.98,3620,3635,3620,4705,2535,3620,3622.82,0.83,0,-5462,3653,3636,3618,3601,3583,3627,3592,219,1085,500,2670,5,1,43767888,1587,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-5.84,3200,20241115,13.28,3635,0.00,20250502,3315,9.35,20250120,3850,-5.84,20240801,3200,13.28,20241115,0.00,Y,400760,500,218 억,,363459,N,N,0,N,00,N +20250509,121141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3630,10,2,0.28,54054620,14921,34.87,3620,3635,3620,4705,2535,3620,3622.72,0.83,0,-4537,3653,3636,3618,3601,3583,3627,3592,219,1085,500,2670,5,1,43767888,1589,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-5.71,3200,20241115,13.44,3635,0.00,20250502,3315,9.50,20250120,3850,-5.71,20240801,3200,13.44,20241115,0.00,Y,400760,500,218 억,,363459,N,N,0,N,00,N +20250509,111135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3630,10,2,0.28,40661085,11224,26.23,3620,3635,3620,4705,2535,3620,3622.69,0.83,0,-2092,3653,3636,3618,3601,3583,3627,3592,219,1085,500,2670,5,1,43767888,1589,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-5.71,3200,20241115,13.44,3635,0.00,20250502,3315,9.50,20250120,3850,-5.71,20240801,3200,13.44,20241115,0.00,Y,400760,500,218 억,,363459,N,N,0,N,00,N +20250509,101140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3625,5,2,0.14,28429400,7850,18.34,3620,3635,3620,4705,2535,3620,3621.58,0.83,0,-1146,3653,3636,3618,3601,3583,3627,3592,219,1085,500,2670,5,1,43767888,1587,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-5.84,3200,20241115,13.28,3635,0.00,20250502,3315,9.35,20250120,3850,-5.84,20240801,3200,13.28,20241115,0.00,Y,400760,500,218 억,,363459,N,N,0,N,00,N +20250509,091144,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3620,0,3,0.00,19154380,5291,12.36,3620,3635,3620,4705,2535,3620,3620.18,0.83,0,-1104,3653,3636,3618,3601,3583,3627,3592,219,1085,500,2670,5,1,43767888,1584,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-5.97,3200,20241115,13.12,3635,0.00,20250502,3315,9.20,20250120,3850,-5.97,20240801,3200,13.12,20241115,0.00,Y,400760,500,218 억,,363459,N,N,0,N,00,N 20250508,161123,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3620,-5,5,-0.14,154984450,42774,118.02,3625,3635,3600,4710,2540,3625,3623.33,0.82,0,7102,3648,3636,3618,3606,3588,3642,3612,219,1085,500,2680,5,1,43767888,1584,0.00,0.00,12,0.10,0.00,0.00,3850,20240801,-5.97,3200,20241115,13.12,3635,0.00,20250502,3315,9.20,20250120,3850,-5.97,20240801,3200,13.12,20241115,0.00,Y,400760,500,218 억,,357068,N,N,0,N,00,N 20250508,151137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3620,-5,5,-0.14,147104395,40596,112.01,3625,3635,3600,4710,2540,3625,3623.62,0.82,0,7831,3648,3636,3618,3606,3588,3642,3612,219,1085,500,2680,5,1,43767888,1584,0.00,0.00,12,0.09,0.00,0.00,3850,20240801,-5.97,3200,20241115,13.12,3635,0.00,20250502,3315,9.20,20250120,3850,-5.97,20240801,3200,13.12,20241115,0.00,Y,400760,500,218 억,,357068,N,N,0,N,00,N 20250508,141133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3620,-5,5,-0.14,115219180,31786,87.70,3625,3635,3600,4710,2540,3625,3624.84,0.82,0,5394,3648,3636,3618,3606,3588,3642,3612,219,1085,500,2680,5,1,43767888,1584,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-5.97,3200,20241115,13.12,3635,0.00,20250502,3315,9.20,20250120,3850,-5.97,20240801,3200,13.12,20241115,0.00,Y,400760,500,218 억,,357068,N,N,0,N,00,N diff --git a/402030/price/prices-20250501.csv b/402030/price/prices-20250501.csv index 83e5785e88b9..0e5a4807ce05 100644 --- a/402030/price/prices-20250501.csv +++ b/402030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28150,450,2,1.62,6116847250,215721,294.80,28050,29700,26700,36000,19400,27700,28355.38,0.65,0,555,29133,28416,27933,27216,26733,28175,26975,57,8300,500,18830,50,1,11467288,3228,-23.66,16.45,12,1.88,-1190.00,1711.00,30300,20250423,-7.10,12360,20240909,127.75,30300,-7.10,20250423,18510,52.08,20250403,30300,-7.10,20250423,12360,127.75,20240909,0.59,Y,402030,500,57 억,,74566,N,N,7371,N,00,N +20250509,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28050,350,2,1.26,5854368650,206350,282.00,28050,29700,26700,36000,19400,27700,28371.06,0.65,0,736,29133,28416,27933,27216,26733,28175,26975,57,8300,500,18830,50,1,11467288,3217,-23.57,16.39,12,1.80,-1190.00,1711.00,30300,20250423,-7.43,12360,20240909,126.94,30300,-7.43,20250423,18510,51.54,20250403,30300,-7.43,20250423,12360,126.94,20240909,0.59,Y,402030,500,57 억,,74566,N,N,7026,N,00,N +20250509,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27850,150,2,0.54,1481407775,54316,74.23,28050,28050,26700,36000,19400,27700,27273.87,0.65,0,-2101,29133,28416,27933,27216,26733,28175,26975,57,8300,500,18830,50,1,11467288,3194,-23.40,16.28,12,0.47,-1190.00,1711.00,30300,20250423,-8.09,12360,20240909,125.32,30300,-8.09,20250423,18510,50.46,20250403,30300,-8.09,20250423,12360,125.32,20240909,0.59,Y,402030,500,57 억,,74566,N,N,7026,N,00,N +20250509,131138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26950,-750,5,-2.71,871778350,32120,43.89,28050,28050,26700,36000,19400,27700,27141.29,0.65,0,767,29133,28416,27933,27216,26733,28175,26975,57,8300,500,18830,50,1,11467288,3090,-22.65,15.75,12,0.28,-1190.00,1711.00,30300,20250423,-11.06,12360,20240909,118.04,30300,-11.06,20250423,18510,45.60,20250403,30300,-11.06,20250423,12360,118.04,20240909,0.59,Y,402030,500,57 억,,74566,N,N,7026,N,00,N +20250509,121141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27000,-700,5,-2.53,823241150,30321,41.44,28050,28050,26700,36000,19400,27700,27150.86,0.65,0,1440,29133,28416,27933,27216,26733,28175,26975,57,8300,500,18830,50,1,11467288,3096,-22.69,15.78,12,0.26,-1190.00,1711.00,30300,20250423,-10.89,12360,20240909,118.45,30300,-10.89,20250423,18510,45.87,20250403,30300,-10.89,20250423,12360,118.45,20240909,0.59,Y,402030,500,57 억,,74566,N,N,7026,N,00,N +20250509,111135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27000,-700,5,-2.53,755648900,27823,38.02,28050,28050,26700,36000,19400,27700,27159.15,0.65,0,2546,29133,28416,27933,27216,26733,28175,26975,57,8300,500,18830,50,1,11467288,3096,-22.69,15.78,12,0.24,-1190.00,1711.00,30300,20250423,-10.89,12360,20240909,118.45,30300,-10.89,20250423,18510,45.87,20250403,30300,-10.89,20250423,12360,118.45,20240909,0.59,Y,402030,500,57 억,,74566,N,N,7026,N,00,N +20250509,101140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27100,-600,5,-2.17,543861950,19953,27.27,28050,28050,27000,36000,19400,27700,27257.15,0.65,0,5098,29133,28416,27933,27216,26733,28175,26975,57,8300,500,18830,50,1,11467288,3108,-22.77,15.84,12,0.17,-1190.00,1711.00,30300,20250423,-10.56,12360,20240909,119.26,30300,-10.56,20250423,18510,46.41,20250403,30300,-10.56,20250423,12360,119.26,20240909,0.59,Y,402030,500,57 억,,74566,N,N,7026,N,00,N +20250509,091144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27400,-300,5,-1.08,132733000,4838,6.61,28050,28050,27000,36000,19400,27700,27435.51,0.65,0,369,29133,28416,27933,27216,26733,28175,26975,57,8300,500,18830,50,1,11467288,3142,-23.03,16.01,12,0.04,-1190.00,1711.00,30300,20250423,-9.57,12360,20240909,121.68,30300,-9.57,20250423,18510,48.03,20250403,30300,-9.57,20250423,12360,121.68,20240909,0.59,Y,402030,500,57 억,,74566,N,N,7026,N,00,N 20250508,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27700,100,2,0.36,2036025300,73175,49.66,28550,28650,27450,35850,19350,27600,27824.07,0.75,0,-11667,29700,28650,26650,25600,23600,29175,26125,57,8250,500,18760,50,1,11467288,3176,-23.28,16.19,12,0.64,-1190.00,1711.00,30300,20250423,-8.58,12360,20240909,124.11,30300,-8.58,20250423,18510,49.65,20250403,30300,-8.58,20250423,12360,124.11,20240909,0.59,Y,402030,500,57 억,,86160,N,N,7026,N,00,N 20250508,151137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27650,50,2,0.18,1986461250,71385,48.45,28550,28650,27450,35850,19350,27600,27827.43,0.75,0,-11863,29700,28650,26650,25600,23600,29175,26125,57,8250,500,18760,50,1,11467288,3171,-23.24,16.16,12,0.62,-1190.00,1711.00,30300,20250423,-8.75,12360,20240909,123.71,30300,-8.75,20250423,18510,49.38,20250403,30300,-8.75,20250423,12360,123.71,20240909,0.59,Y,402030,500,57 억,,86160,N,N,5717,N,00,N 20250508,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27600,0,3,0.00,1689557800,60695,41.19,28550,28650,27450,35850,19350,27600,27836.85,0.75,0,-11143,29700,28650,26650,25600,23600,29175,26125,57,8250,500,18760,50,1,11467288,3165,-23.19,16.13,12,0.53,-1190.00,1711.00,30300,20250423,-8.91,12360,20240909,123.30,30300,-8.91,20250423,18510,49.11,20250403,30300,-8.91,20250423,12360,123.30,20240909,0.59,Y,402030,500,57 억,,86160,N,N,5717,N,00,N diff --git a/402340/price/prices-20250501.csv b/402340/price/prices-20250501.csv index a06b6d181981..c2b3ca693626 100644 --- a/402340/price/prices-20250501.csv +++ b/402340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161131,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,93700,700,2,0.75,25819696550,276703,120.26,92600,94700,92400,120900,65100,93000,93311.95,52.16,11008,94084,96133,94566,93333,91766,90533,94400,91600,141,27900,100,66960,100,1,132540858,124191,3.43,0.66,12,0.21,27346.00,142115.00,109000,20240711,-14.04,67600,20240919,38.61,106600,-12.10,20250219,74000,26.62,20250409,109000,-14.04,20240711,67600,38.61,20240919,0.02,Y,402340,100,141 억,,69133164,N,N,116628,N,00,N +20250509,151144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,93700,700,2,0.75,22998369550,246594,107.18,92600,94700,92400,120900,65100,93000,93264.11,52.16,11008,85690,96133,94566,93333,91766,90533,94400,91600,141,27900,100,66960,100,1,132540858,124191,3.43,0.66,12,0.19,27346.00,142115.00,109000,20240711,-14.04,67600,20240919,38.61,106600,-12.10,20250219,74000,26.62,20250409,109000,-14.04,20240711,67600,38.61,20240919,0.02,Y,402340,100,141 억,,69133164,N,N,37943,N,00,N +20250509,141139,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,92900,-100,5,-0.11,18699917350,200539,87.16,92600,94700,92400,120900,65100,93000,93248.28,52.16,11008,66980,96133,94566,93333,91766,90533,94400,91600,141,27900,100,66960,100,1,132540858,123130,3.40,0.65,12,0.15,27346.00,142115.00,109000,20240711,-14.77,67600,20240919,37.43,106600,-12.85,20250219,74000,25.54,20250409,109000,-14.77,20240711,67600,37.43,20240919,0.02,Y,402340,100,141 억,,69133164,N,N,37943,N,00,N +20250509,131138,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,92800,-200,5,-0.22,16121876350,172819,75.11,92600,94700,92400,120900,65100,93000,93287.64,52.16,11008,57637,96133,94566,93333,91766,90533,94400,91600,141,27900,100,66960,100,1,132540858,122998,3.39,0.65,12,0.13,27346.00,142115.00,109000,20240711,-14.86,67600,20240919,37.28,106600,-12.95,20250219,74000,25.41,20250409,109000,-14.86,20240711,67600,37.28,20240919,0.02,Y,402340,100,141 억,,69133164,N,N,37943,N,00,N +20250509,121141,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,92700,-300,5,-0.32,12425965650,132984,57.80,92600,94700,92500,120900,65100,93000,93439.55,52.16,11008,51436,96133,94566,93333,91766,90533,94400,91600,141,27900,100,66960,100,1,132540858,122865,3.39,0.65,12,0.10,27346.00,142115.00,109000,20240711,-14.95,67600,20240919,37.13,106600,-13.04,20250219,74000,25.27,20250409,109000,-14.95,20240711,67600,37.13,20240919,0.02,Y,402340,100,141 억,,69133164,N,N,37943,N,00,N +20250509,111135,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,92900,-100,5,-0.11,9460771000,101062,43.92,92600,94700,92600,120900,65100,93000,93613.53,52.16,11008,42671,96133,94566,93333,91766,90533,94400,91600,141,27900,100,66960,100,1,132540858,123130,3.40,0.65,12,0.08,27346.00,142115.00,109000,20240711,-14.77,67600,20240919,37.43,106600,-12.85,20250219,74000,25.54,20250409,109000,-14.77,20240711,67600,37.43,20240919,0.02,Y,402340,100,141 억,,69133164,N,N,37943,N,00,N +20250509,101140,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,93600,600,2,0.65,6539316700,69774,30.33,92600,94700,92600,120900,65100,93000,93721.40,52.16,11008,32669,96133,94566,93333,91766,90533,94400,91600,141,27900,100,66960,100,1,132540858,124058,3.42,0.66,12,0.05,27346.00,142115.00,109000,20240711,-14.13,67600,20240919,38.46,106600,-12.20,20250219,74000,26.49,20250409,109000,-14.13,20240711,67600,38.46,20240919,0.02,Y,402340,100,141 억,,69133164,N,N,37943,N,00,N +20250509,091145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,94200,1200,2,1.29,1651909100,17641,7.67,92600,94700,92600,120900,65100,93000,93640.33,52.16,11008,5756,96133,94566,93333,91766,90533,94400,91600,141,27900,100,66960,100,1,132540858,124853,3.44,0.66,12,0.01,27346.00,142115.00,109000,20240711,-13.58,67600,20240919,39.35,106600,-11.63,20250219,74000,27.30,20250409,109000,-13.58,20240711,67600,39.35,20240919,0.02,Y,402340,100,141 억,,69133164,N,N,37943,N,00,N 20250508,161124,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,93000,700,2,0.76,21504808300,230085,83.51,93000,94900,92100,119900,64700,92300,93464.64,52.14,0,1352,96300,94300,92700,90700,89100,93500,89900,141,27600,100,66450,100,1,132540858,123263,3.40,0.65,12,0.17,27346.00,142115.00,109000,20240711,-14.68,67600,20240919,37.57,106600,-12.76,20250219,74000,25.68,20250409,109000,-14.68,20240711,67600,37.57,20240919,0.03,Y,402340,100,141 억,,69107926,N,N,37943,N,00,N 20250508,151137,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,92600,300,2,0.33,14139753200,150836,54.75,93000,94900,92400,119900,64700,92300,93742.56,52.14,0,13826,96300,94300,92700,90700,89100,93500,89900,141,27600,100,66450,100,1,132540858,122733,3.39,0.65,12,0.11,27346.00,142115.00,109000,20240711,-15.05,67600,20240919,36.98,106600,-13.13,20250219,74000,25.14,20250409,109000,-15.05,20240711,67600,36.98,20240919,0.03,Y,402340,100,141 억,,69107926,N,N,86374,N,00,N 20250508,141134,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,93500,1200,2,1.30,11093197850,118114,42.87,93000,94900,93000,119900,64700,92300,93919.42,52.14,0,17357,96300,94300,92700,90700,89100,93500,89900,141,27600,100,66450,100,1,132540858,123926,3.42,0.66,12,0.09,27346.00,142115.00,109000,20240711,-14.22,67600,20240919,38.31,106600,-12.29,20250219,74000,26.35,20250409,109000,-14.22,20240711,67600,38.31,20240919,0.03,Y,402340,100,141 억,,69107926,N,N,86374,N,00,N diff --git a/402420/price/prices-20250501.csv b/402420/price/prices-20250501.csv index a7955e355485..4f30bde1a55f 100644 --- a/402420/price/prices-20250501.csv +++ b/402420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161131,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250509,151144,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250509,141140,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250509,131139,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250509,121141,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250509,111135,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250509,101141,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250509,091145,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N 20250508,161124,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N 20250508,151138,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N 20250508,141134,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,5750,4250,5000,0.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,10,1,2226540,111,-12.63,-1.23,12,0.00,-396.00,-4056.00,13480,20240430,-62.91,4675,20250331,6.95,11000,-54.55,20250114,4675,6.95,20250331,12890,-61.21,20240514,4675,6.95,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N diff --git a/402490/price/prices-20250501.csv b/402490/price/prices-20250501.csv index 1dbdfdbb6f63..f32e54c24536 100644 --- a/402490/price/prices-20250501.csv +++ b/402490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13640,-310,5,-2.22,530217910,38787,92.87,13790,13980,13600,18130,9770,13950,13669.99,0.85,0,-12675,14170,14060,13860,13750,13550,14115,13805,41,4180,500,9760,10,1,8279444,1129,48.54,1.90,12,0.47,281.00,7177.00,30200,20240529,-54.83,10500,20241210,29.90,22050,-38.14,20250106,12250,11.35,20250407,30200,-54.83,20240529,10500,29.90,20241210,3.55,Y,402490,500,41 억,,70155,N,N,4698,N,00,N +20250509,151144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13640,-310,5,-2.22,517751340,37873,90.68,13790,13980,13600,18130,9770,13950,13670.72,0.85,0,-12046,14170,14060,13860,13750,13550,14115,13805,41,4180,500,9760,10,1,8279444,1129,48.54,1.90,12,0.46,281.00,7177.00,30200,20240529,-54.83,10500,20241210,29.90,22050,-38.14,20250106,12250,11.35,20250407,30200,-54.83,20240529,10500,29.90,20241210,3.55,Y,402490,500,41 억,,70155,N,N,1597,N,00,N +20250509,141140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13620,-330,5,-2.37,427573030,31249,74.82,13790,13980,13600,18130,9770,13950,13682.77,0.85,0,-15008,14170,14060,13860,13750,13550,14115,13805,41,4180,500,9760,10,1,8279444,1128,48.47,1.90,12,0.38,281.00,7177.00,30200,20240529,-54.90,10500,20241210,29.71,22050,-38.23,20250106,12250,11.18,20250407,30200,-54.90,20240529,10500,29.71,20241210,3.55,Y,402490,500,41 억,,70155,N,N,1597,N,00,N +20250509,131139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13610,-340,5,-2.44,369813310,27007,64.67,13790,13980,13600,18130,9770,13950,13693.24,0.85,0,-12265,14170,14060,13860,13750,13550,14115,13805,41,4180,500,9760,10,1,8279444,1127,48.43,1.90,12,0.33,281.00,7177.00,30200,20240529,-54.93,10500,20241210,29.62,22050,-38.28,20250106,12250,11.10,20250407,30200,-54.93,20240529,10500,29.62,20241210,3.55,Y,402490,500,41 억,,70155,N,N,1597,N,00,N +20250509,121142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13650,-300,5,-2.15,328305510,23961,57.37,13790,13980,13610,18130,9770,13950,13701.66,0.85,0,-11303,14170,14060,13860,13750,13550,14115,13805,41,4180,500,9760,10,1,8279444,1130,48.58,1.90,12,0.29,281.00,7177.00,30200,20240529,-54.80,10500,20241210,30.00,22050,-38.10,20250106,12250,11.43,20250407,30200,-54.80,20240529,10500,30.00,20241210,3.55,Y,402490,500,41 억,,70155,N,N,1597,N,00,N +20250509,111136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13620,-330,5,-2.37,262569120,19148,45.85,13790,13980,13610,18130,9770,13950,13712.61,0.85,0,-8596,14170,14060,13860,13750,13550,14115,13805,41,4180,500,9760,10,1,8279444,1128,48.47,1.90,12,0.23,281.00,7177.00,30200,20240529,-54.90,10500,20241210,29.71,22050,-38.23,20250106,12250,11.18,20250407,30200,-54.90,20240529,10500,29.71,20241210,3.55,Y,402490,500,41 억,,70155,N,N,1597,N,00,N +20250509,101141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13720,-230,5,-1.65,120396400,8751,20.95,13790,13980,13700,18130,9770,13950,13758.02,0.85,0,-44,14170,14060,13860,13750,13550,14115,13805,41,4180,500,9760,10,1,8279444,1136,48.83,1.91,12,0.11,281.00,7177.00,30200,20240529,-54.57,10500,20241210,30.67,22050,-37.78,20250106,12250,12.00,20250407,30200,-54.57,20240529,10500,30.67,20241210,3.55,Y,402490,500,41 억,,70155,N,N,1597,N,00,N +20250509,091145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13780,-170,5,-1.22,52061440,3774,9.04,13790,13980,13700,18130,9770,13950,13794.76,0.85,0,534,14170,14060,13860,13750,13550,14115,13805,41,4180,500,9760,10,1,8279444,1141,49.04,1.92,12,0.05,281.00,7177.00,30200,20240529,-54.37,10500,20241210,31.24,22050,-37.51,20250106,12250,12.49,20250407,30200,-54.37,20240529,10500,31.24,20241210,3.55,Y,402490,500,41 억,,70155,N,N,1597,N,00,N 20250508,161124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13950,200,2,1.45,576966045,41764,9.73,13850,13970,13660,17870,9630,13750,13814.91,0.71,0,10333,15863,14806,14013,12956,12163,15335,13485,41,4120,500,9620,10,1,8279444,1155,49.64,1.94,12,0.50,281.00,7177.00,30750,20240424,-54.63,10500,20241210,32.86,22050,-36.73,20250106,12250,13.88,20250407,30200,-53.81,20240529,10500,32.86,20241210,3.56,Y,402490,500,41 억,,58415,N,N,1597,N,00,N 20250508,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13900,150,2,1.09,537826725,38957,9.08,13850,13930,13660,17870,9630,13750,13805.65,0.71,0,11403,15863,14806,14013,12956,12163,15335,13485,41,4120,500,9620,10,1,8279444,1151,49.47,1.94,12,0.47,281.00,7177.00,30750,20240424,-54.80,10500,20241210,32.38,22050,-36.96,20250106,12250,13.47,20250407,30200,-53.97,20240529,10500,32.38,20241210,3.56,Y,402490,500,41 억,,58415,N,N,10074,N,00,N 20250508,141134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13830,80,2,0.58,473468830,34307,7.99,13850,13930,13660,17870,9630,13750,13800.94,0.71,0,10117,15863,14806,14013,12956,12163,15335,13485,41,4120,500,9620,10,1,8279444,1145,49.22,1.93,12,0.41,281.00,7177.00,30750,20240424,-55.02,10500,20241210,31.71,22050,-37.28,20250106,12250,12.90,20250407,30200,-54.21,20240529,10500,31.71,20241210,3.56,Y,402490,500,41 억,,58415,N,N,10074,N,00,N diff --git a/403360/price/prices-20250501.csv b/403360/price/prices-20250501.csv index ac76c56b75c8..c8bf5fd74912 100644 --- a/403360/price/prices-20250501.csv +++ b/403360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161132,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-700,5,-8.64,3560340,506,69.79,7800,7800,7010,9310,6890,8100,7036.25,0.00,0,0,8966,8532,7766,7332,6566,8750,7550,17,1210,500,4860,10,1,3449454,255,-15.71,3.01,12,0.01,-471.00,2456.00,14750,20240508,-49.83,6780,20250416,9.14,11880,-37.71,20250211,6780,9.14,20250416,14650,-49.49,20240514,6780,9.14,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250509,151145,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-700,5,-8.64,3560340,506,69.79,7800,7800,7010,9310,6890,8100,7036.25,0.00,0,0,8966,8532,7766,7332,6566,8750,7550,17,1210,500,4860,10,1,3449454,255,-15.71,3.01,12,0.01,-471.00,2456.00,14750,20240508,-49.83,6780,20250416,9.14,11880,-37.71,20250211,6780,9.14,20250416,14650,-49.49,20240514,6780,9.14,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250509,141140,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-700,5,-8.64,3560340,506,69.79,7800,7800,7010,9310,6890,8100,7036.25,0.00,0,0,8966,8532,7766,7332,6566,8750,7550,17,1210,500,4860,10,1,3449454,255,-15.71,3.01,12,0.01,-471.00,2456.00,14750,20240508,-49.83,6780,20250416,9.14,11880,-37.71,20250211,6780,9.14,20250416,14650,-49.49,20240514,6780,9.14,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250509,131139,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-700,5,-8.64,3560340,506,69.79,7800,7800,7010,9310,6890,8100,7036.25,0.00,0,0,8966,8532,7766,7332,6566,8750,7550,17,1210,500,4860,10,1,3449454,255,-15.71,3.01,12,0.01,-471.00,2456.00,14750,20240508,-49.83,6780,20250416,9.14,11880,-37.71,20250211,6780,9.14,20250416,14650,-49.49,20240514,6780,9.14,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250509,121142,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-700,5,-8.64,3560340,506,69.79,7800,7800,7010,9310,6890,8100,7036.25,0.00,0,0,8966,8532,7766,7332,6566,8750,7550,17,1210,500,4860,10,1,3449454,255,-15.71,3.01,12,0.01,-471.00,2456.00,14750,20240508,-49.83,6780,20250416,9.14,11880,-37.71,20250211,6780,9.14,20250416,14650,-49.49,20240514,6780,9.14,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250509,111136,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-700,5,-8.64,3560340,506,69.79,7800,7800,7010,9310,6890,8100,7036.25,0.00,0,0,8966,8532,7766,7332,6566,8750,7550,17,1210,500,4860,10,1,3449454,255,-15.71,3.01,12,0.01,-471.00,2456.00,14750,20240508,-49.83,6780,20250416,9.14,11880,-37.71,20250211,6780,9.14,20250416,14650,-49.49,20240514,6780,9.14,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250509,101141,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-700,5,-8.64,3560340,506,69.79,7800,7800,7010,9310,6890,8100,7036.25,0.00,0,0,8966,8532,7766,7332,6566,8750,7550,17,1210,500,4860,10,1,3449454,255,-15.71,3.01,12,0.01,-471.00,2456.00,14750,20240508,-49.83,6780,20250416,9.14,11880,-37.71,20250211,6780,9.14,20250416,14650,-49.49,20240514,6780,9.14,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250509,091146,57,100.00,KONEX,,,N,N,N,N, ,N,8100,0,3,0.00,0,0,0.00,0,0,0,9310,6890,8100,0.00,0.00,0,0,8966,8532,7766,7332,6566,8750,7550,17,1210,500,4860,10,1,3449454,279,-17.20,3.30,12,0.00,-471.00,2456.00,14750,20240508,-45.08,6780,20250416,19.47,11880,-31.82,20250211,6780,19.47,20250416,14650,-44.71,20240514,6780,19.47,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N 20250508,161124,57,100.00,KONEX,,,N,N,N,N, ,N,8100,-100,5,-1.22,5150640,725,329.55,8000,8200,7000,9430,6970,8200,7104.33,0.00,0,0,9520,8860,8030,7370,6540,8445,6955,17,1230,500,4920,10,1,3449454,279,-17.20,3.30,12,0.02,-471.00,2456.00,14750,20240508,-45.08,6780,20250416,19.47,11880,-31.82,20250211,6780,19.47,20250416,14750,-45.08,20240508,6780,19.47,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N 20250508,151138,57,100.00,KONEX,,,N,N,N,N, ,N,8100,-100,5,-1.22,5150640,725,329.55,8000,8200,7000,9430,6970,8200,7104.33,0.00,0,0,9520,8860,8030,7370,6540,8445,6955,17,1230,500,4920,10,1,3449454,279,-17.20,3.30,12,0.02,-471.00,2456.00,14750,20240508,-45.08,6780,20250416,19.47,11880,-31.82,20250211,6780,19.47,20250416,14750,-45.08,20240508,6780,19.47,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N 20250508,141134,57,100.00,KONEX,,,N,N,N,N, ,N,7490,-710,5,-8.66,4498540,639,290.45,8000,8200,7000,9430,6970,8200,7039.97,0.00,0,0,9520,8860,8030,7370,6540,8445,6955,17,1230,500,4920,10,1,3449454,258,-15.90,3.05,12,0.02,-471.00,2456.00,14750,20240508,-49.22,6780,20250416,10.47,11880,-36.95,20250211,6780,10.47,20250416,14750,-49.22,20240508,6780,10.47,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N diff --git a/403490/price/prices-20250501.csv b/403490/price/prices-20250501.csv index 8bc3614373df..8857b185c409 100644 --- a/403490/price/prices-20250501.csv +++ b/403490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1570,-23,5,-1.44,975128544,620151,83.37,1593,1599,1556,2070,1116,1593,1572.40,1.14,0,116461,1628,1610,1587,1569,1546,1619,1578,45,477,100,1110,1,1,45212464,710,24.15,1.74,12,1.37,65.00,903.00,2970,20240527,-47.14,1308,20250407,20.03,2335,-32.76,20250423,1308,20.03,20250407,2970,-47.14,20240527,1308,20.03,20250407,6.75,Y,403490,100,45 억,,514917,N,N,65,N,00,N +20250509,151145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1572,-21,5,-1.32,904404737,575086,77.32,1593,1599,1556,2070,1116,1593,1572.64,1.14,0,108889,1628,1610,1587,1569,1546,1619,1578,45,477,100,1110,1,1,45212464,711,24.18,1.74,12,1.27,65.00,903.00,2970,20240527,-47.07,1308,20250407,20.18,2335,-32.68,20250423,1308,20.18,20250407,2970,-47.07,20240527,1308,20.18,20250407,6.75,Y,403490,100,45 억,,514917,N,N,71,N,00,N +20250509,141140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1575,-18,5,-1.13,806609001,512787,68.94,1593,1599,1556,2070,1116,1593,1572.98,1.14,0,90547,1628,1610,1587,1569,1546,1619,1578,45,477,100,1110,1,1,45212464,712,24.23,1.74,12,1.13,65.00,903.00,2970,20240527,-46.97,1308,20250407,20.41,2335,-32.55,20250423,1308,20.41,20250407,2970,-46.97,20240527,1308,20.41,20250407,6.75,Y,403490,100,45 억,,514917,N,N,71,N,00,N +20250509,131140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1562,-31,5,-1.95,676373375,429452,57.74,1593,1599,1561,2070,1116,1593,1574.96,1.14,0,62145,1628,1610,1587,1569,1546,1619,1578,45,477,100,1110,1,1,45212464,706,24.03,1.73,12,0.95,65.00,903.00,2970,20240527,-47.41,1308,20250407,19.42,2335,-33.10,20250423,1308,19.42,20250407,2970,-47.41,20240527,1308,19.42,20250407,6.75,Y,403490,100,45 억,,514917,N,N,71,N,00,N +20250509,121142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1576,-17,5,-1.07,542642511,344007,46.25,1593,1599,1566,2070,1116,1593,1577.41,1.14,0,52713,1628,1610,1587,1569,1546,1619,1578,45,477,100,1110,1,1,45212464,713,24.25,1.75,12,0.76,65.00,903.00,2970,20240527,-46.94,1308,20250407,20.49,2335,-32.51,20250423,1308,20.49,20250407,2970,-46.94,20240527,1308,20.49,20250407,6.75,Y,403490,100,45 억,,514917,N,N,71,N,00,N +20250509,111136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1568,-25,5,-1.57,488786135,309768,41.65,1593,1599,1566,2070,1116,1593,1577.90,1.14,0,46263,1628,1610,1587,1569,1546,1619,1578,45,477,100,1110,1,1,45212464,709,24.12,1.74,12,0.69,65.00,903.00,2970,20240527,-47.21,1308,20250407,19.88,2335,-32.85,20250423,1308,19.88,20250407,2970,-47.21,20240527,1308,19.88,20250407,6.75,Y,403490,100,45 억,,514917,N,N,71,N,00,N +20250509,101141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1574,-19,5,-1.19,417072351,264096,35.51,1593,1599,1566,2070,1116,1593,1579.23,1.14,0,52255,1628,1610,1587,1569,1546,1619,1578,45,477,100,1110,1,1,45212464,712,24.22,1.74,12,0.58,65.00,903.00,2970,20240527,-47.00,1308,20250407,20.34,2335,-32.59,20250423,1308,20.34,20250407,2970,-47.00,20240527,1308,20.34,20250407,6.75,Y,403490,100,45 억,,514917,N,N,71,N,00,N +20250509,091146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1589,-4,5,-0.25,48000065,30290,4.07,1593,1595,1580,2070,1116,1593,1584.63,1.14,0,5274,1628,1610,1587,1569,1546,1619,1578,45,477,100,1110,1,1,45212464,718,24.45,1.76,12,0.07,65.00,903.00,2970,20240527,-46.50,1308,20250407,21.48,2335,-31.95,20250423,1308,21.48,20250407,2970,-46.50,20240527,1308,21.48,20250407,6.75,Y,403490,100,45 억,,514917,N,N,71,N,00,N 20250508,161125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1593,5,2,0.31,1161437548,729772,61.30,1587,1605,1564,2060,1112,1588,1591.50,1.15,0,11001,1636,1611,1568,1543,1500,1624,1556,45,472,100,1110,1,1,45212464,720,24.51,1.76,12,1.61,65.00,903.00,2970,20240527,-46.36,1308,20250407,21.79,2335,-31.78,20250423,1308,21.79,20250407,2970,-46.36,20240527,1308,21.79,20250407,6.90,Y,403490,100,45 억,,518447,N,N,71,N,00,N 20250508,151138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1595,7,2,0.44,1064709649,668937,56.19,1587,1605,1564,2060,1112,1588,1591.64,1.15,0,8963,1636,1611,1568,1543,1500,1624,1556,45,472,100,1110,1,1,45212464,721,24.54,1.77,12,1.48,65.00,903.00,2970,20240527,-46.30,1308,20250407,21.94,2335,-31.69,20250423,1308,21.94,20250407,2970,-46.30,20240527,1308,21.94,20250407,6.90,Y,403490,100,45 억,,518447,N,N,18090,N,00,N 20250508,141135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1596,8,2,0.50,874566705,549740,46.18,1587,1605,1564,2060,1112,1588,1590.87,1.15,0,-13104,1636,1611,1568,1543,1500,1624,1556,45,472,100,1110,1,1,45212464,722,24.55,1.77,12,1.22,65.00,903.00,2970,20240527,-46.26,1308,20250407,22.02,2335,-31.65,20250423,1308,22.02,20250407,2970,-46.26,20240527,1308,22.02,20250407,6.90,Y,403490,100,45 억,,518447,N,N,18090,N,00,N diff --git a/403550/price/prices-20250501.csv b/403550/price/prices-20250501.csv index 33815bacc9b7..cacd455330c3 100644 --- a/403550/price/prices-20250501.csv +++ b/403550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161132,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14220,-160,5,-1.11,50667320,3582,455.15,14220,14300,14040,18690,10070,14380,14144.98,0.99,0,-120,14520,14450,14400,14330,14280,14425,14305,33,4310,100,10060,10,1,32841902,4670,-15.05,2.55,12,0.01,-945.00,5587.00,22000,20240626,-35.36,13480,20250404,5.49,18190,-21.83,20250102,13480,5.49,20250404,22000,-35.36,20240626,13480,5.49,20250404,0.00,Y,403550,100,32 억,,323792,N,N,121,N,00,N +20250509,151145,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14160,-220,5,-1.53,49348270,3489,443.33,14220,14300,14040,18690,10070,14380,14143.96,0.99,0,-100,14520,14450,14400,14330,14280,14425,14305,33,4310,100,10060,10,1,32841902,4650,-14.98,2.53,12,0.01,-945.00,5587.00,22000,20240626,-35.64,13480,20250404,5.04,18190,-22.16,20250102,13480,5.04,20250404,22000,-35.64,20240626,13480,5.04,20250404,0.00,Y,403550,100,32 억,,323792,N,N,16,N,00,N +20250509,141141,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14190,-190,5,-1.32,32046890,2263,287.55,14220,14300,14040,18690,10070,14380,14161.24,0.99,0,2,14520,14450,14400,14330,14280,14425,14305,33,4310,100,10060,10,1,32841902,4660,-15.02,2.54,12,0.01,-945.00,5587.00,22000,20240626,-35.50,13480,20250404,5.27,18190,-21.99,20250102,13480,5.27,20250404,22000,-35.50,20240626,13480,5.27,20250404,0.00,Y,403550,100,32 억,,323792,N,N,16,N,00,N +20250509,131140,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14230,-150,5,-1.04,27474130,1939,246.38,14220,14300,14040,18690,10070,14380,14169.23,0.99,0,-75,14520,14450,14400,14330,14280,14425,14305,33,4310,100,10060,10,1,32841902,4673,-15.06,2.55,12,0.01,-945.00,5587.00,22000,20240626,-35.32,13480,20250404,5.56,18190,-21.77,20250102,13480,5.56,20250404,22000,-35.32,20240626,13480,5.56,20250404,0.00,Y,403550,100,32 억,,323792,N,N,16,N,00,N +20250509,121143,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14130,-250,5,-1.74,26621930,1879,238.75,14220,14300,14040,18690,10070,14380,14168.14,0.99,0,-42,14520,14450,14400,14330,14280,14425,14305,33,4310,100,10060,10,1,32841902,4641,-14.95,2.53,12,0.01,-945.00,5587.00,22000,20240626,-35.77,13480,20250404,4.82,18190,-22.32,20250102,13480,4.82,20250404,22000,-35.77,20240626,13480,4.82,20250404,0.00,Y,403550,100,32 억,,323792,N,N,16,N,00,N +20250509,111136,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14250,-130,5,-0.90,22160130,1563,198.60,14220,14300,14040,18690,10070,14380,14177.95,0.99,0,-36,14520,14450,14400,14330,14280,14425,14305,33,4310,100,10060,10,1,32841902,4680,-15.08,2.55,12,0.00,-945.00,5587.00,22000,20240626,-35.23,13480,20250404,5.71,18190,-21.66,20250102,13480,5.71,20250404,22000,-35.23,20240626,13480,5.71,20250404,0.00,Y,403550,100,32 억,,323792,N,N,16,N,00,N +20250509,101142,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14190,-190,5,-1.32,17636780,1245,158.20,14220,14300,14040,18690,10070,14380,14166.09,0.99,0,-10,14520,14450,14400,14330,14280,14425,14305,33,4310,100,10060,10,1,32841902,4660,-15.02,2.54,12,0.00,-945.00,5587.00,22000,20240626,-35.50,13480,20250404,5.27,18190,-21.99,20250102,13480,5.27,20250404,22000,-35.50,20240626,13480,5.27,20250404,0.00,Y,403550,100,32 억,,323792,N,N,16,N,00,N +20250509,091146,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14190,-190,5,-1.32,8381320,590,74.97,14220,14300,14190,18690,10070,14380,14205.63,0.99,0,9,14520,14450,14400,14330,14280,14425,14305,33,4310,100,10060,10,1,32841902,4660,-15.02,2.54,12,0.00,-945.00,5587.00,22000,20240626,-35.50,13480,20250404,5.27,18190,-21.99,20250102,13480,5.27,20250404,22000,-35.50,20240626,13480,5.27,20250404,0.00,Y,403550,100,32 억,,323792,N,N,16,N,00,N 20250508,161125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14380,-90,5,-0.62,11338320,787,61.44,14470,14470,14350,18810,10130,14470,14407.01,0.99,0,84,14623,14546,14423,14346,14223,14485,14285,33,4340,100,10120,10,1,32841902,4723,-15.22,2.57,12,0.00,-945.00,5587.00,22000,20240626,-34.64,13480,20250404,6.68,18190,-20.95,20250102,13480,6.68,20250404,22000,-34.64,20240626,13480,6.68,20250404,0.00,Y,403550,100,32 억,,324039,N,N,16,N,00,N 20250508,151139,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14370,-100,5,-0.69,10130410,703,54.88,14470,14470,14350,18810,10130,14470,14410.26,0.99,0,10,14623,14546,14423,14346,14223,14485,14285,33,4340,100,10120,10,1,32841902,4719,-15.21,2.57,12,0.00,-945.00,5587.00,22000,20240626,-34.68,13480,20250404,6.60,18190,-21.00,20250102,13480,6.60,20250404,22000,-34.68,20240626,13480,6.60,20250404,0.00,Y,403550,100,32 억,,324039,N,N,76,N,00,N 20250508,141135,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14370,-100,5,-0.69,7011990,486,37.94,14470,14470,14350,18810,10130,14470,14427.96,0.99,0,10,14623,14546,14423,14346,14223,14485,14285,33,4340,100,10120,10,1,32841902,4719,-15.21,2.57,12,0.00,-945.00,5587.00,22000,20240626,-34.68,13480,20250404,6.60,18190,-21.00,20250102,13480,6.60,20250404,22000,-34.68,20240626,13480,6.60,20250404,0.00,Y,403550,100,32 억,,324039,N,N,76,N,00,N diff --git a/403870/price/prices-20250501.csv b/403870/price/prices-20250501.csv index c9a41bf9814f..96b23c89bdf6 100644 --- a/403870/price/prices-20250501.csv +++ b/403870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161133,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22550,-250,5,-1.10,4675060525,207121,51.02,23000,23100,22400,29600,16000,22800,22571.66,20.11,0,-4072,23533,23166,22983,22616,22433,23075,22525,417,6800,500,16410,50,1,83498568,18829,21.68,5.11,12,0.25,1040.00,4415.00,45600,20240529,-50.55,22000,20250409,2.50,34200,-34.06,20250124,22000,2.50,20250409,45600,-50.55,20240529,22000,2.50,20250409,2.05,Y,403870,500,417 억,,16792180,N,N,22663,N,00,N +20250509,151146,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22550,-250,5,-1.10,4297855300,190385,46.90,23000,23100,22400,29600,16000,22800,22574.55,20.11,0,-6903,23533,23166,22983,22616,22433,23075,22525,417,6800,500,16410,50,1,83498568,18829,21.68,5.11,12,0.23,1040.00,4415.00,45600,20240529,-50.55,22000,20250409,2.50,34200,-34.06,20250124,22000,2.50,20250409,45600,-50.55,20240529,22000,2.50,20250409,2.05,Y,403870,500,417 억,,16792180,N,N,33521,N,00,N +20250509,141141,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22550,-250,5,-1.10,3528816750,156242,38.49,23000,23100,22400,29600,16000,22800,22585.58,20.11,0,-23509,23533,23166,22983,22616,22433,23075,22525,417,6800,500,16410,50,1,83498568,18829,21.68,5.11,12,0.19,1040.00,4415.00,45600,20240529,-50.55,22000,20250409,2.50,34200,-34.06,20250124,22000,2.50,20250409,45600,-50.55,20240529,22000,2.50,20250409,2.05,Y,403870,500,417 억,,16792180,N,N,33521,N,00,N +20250509,131140,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22550,-250,5,-1.10,3054352000,135162,33.30,23000,23100,22400,29600,16000,22800,22597.71,20.11,0,-26789,23533,23166,22983,22616,22433,23075,22525,417,6800,500,16410,50,1,83498568,18829,21.68,5.11,12,0.16,1040.00,4415.00,45600,20240529,-50.55,22000,20250409,2.50,34200,-34.06,20250124,22000,2.50,20250409,45600,-50.55,20240529,22000,2.50,20250409,2.05,Y,403870,500,417 억,,16792180,N,N,33521,N,00,N +20250509,121143,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22550,-250,5,-1.10,2172087350,95973,23.64,23000,23100,22450,29600,16000,22800,22632.28,20.11,0,-31516,23533,23166,22983,22616,22433,23075,22525,417,6800,500,16410,50,1,83498568,18829,21.68,5.11,12,0.11,1040.00,4415.00,45600,20240529,-50.55,22000,20250409,2.50,34200,-34.06,20250124,22000,2.50,20250409,45600,-50.55,20240529,22000,2.50,20250409,2.05,Y,403870,500,417 억,,16792180,N,N,33521,N,00,N +20250509,111137,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22550,-250,5,-1.10,1907265350,84252,20.75,23000,23100,22450,29600,16000,22800,22637.63,20.11,0,-29433,23533,23166,22983,22616,22433,23075,22525,417,6800,500,16410,50,1,83498568,18829,21.68,5.11,12,0.10,1040.00,4415.00,45600,20240529,-50.55,22000,20250409,2.50,34200,-34.06,20250124,22000,2.50,20250409,45600,-50.55,20240529,22000,2.50,20250409,2.05,Y,403870,500,417 억,,16792180,N,N,33521,N,00,N +20250509,101142,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22500,-300,5,-1.32,1191547400,52497,12.93,23000,23100,22500,29600,16000,22800,22697.44,20.11,0,-17166,23533,23166,22983,22616,22433,23075,22525,417,6800,500,16410,50,1,83498568,18787,21.63,5.10,12,0.06,1040.00,4415.00,45600,20240529,-50.66,22000,20250409,2.27,34200,-34.21,20250124,22000,2.27,20250409,45600,-50.66,20240529,22000,2.27,20250409,2.05,Y,403870,500,417 억,,16792180,N,N,33521,N,00,N +20250509,091146,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22900,100,2,0.44,204601550,8895,2.19,23000,23100,22900,29600,16000,22800,23001.86,20.11,0,-1023,23533,23166,22983,22616,22433,23075,22525,417,6800,500,16410,50,1,83498568,19121,22.02,5.19,12,0.01,1040.00,4415.00,45600,20240529,-49.78,22000,20250409,4.09,34200,-33.04,20250124,22000,4.09,20250409,45600,-49.78,20240529,22000,4.09,20250409,2.05,Y,403870,500,417 억,,16792180,N,N,33521,N,00,N 20250508,161125,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22800,0,3,0.00,9317492875,405941,172.48,22950,23350,22800,29600,16000,22800,22952.83,20.07,0,36531,23033,22916,22683,22566,22333,22975,22625,417,6800,500,16410,50,1,83498568,19038,21.92,5.16,12,0.49,1040.00,4415.00,45600,20240529,-50.00,22000,20250409,3.64,34200,-33.33,20250124,22000,3.64,20250409,45600,-50.00,20240529,22000,3.64,20250409,2.05,Y,403870,500,417 억,,16761374,N,N,33521,N,00,N 20250508,151139,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23000,200,2,0.88,6392292725,277700,117.99,22950,23350,22800,29600,16000,22800,23018.70,20.07,0,17493,23033,22916,22683,22566,22333,22975,22625,417,6800,500,16410,50,1,83498568,19205,22.12,5.21,12,0.33,1040.00,4415.00,45600,20240529,-49.56,22000,20250409,4.55,34200,-32.75,20250124,22000,4.55,20250409,45600,-49.56,20240529,22000,4.55,20250409,2.05,Y,403870,500,417 억,,16761374,N,N,39424,N,00,N 20250508,141135,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23050,250,2,1.10,5628508900,244500,103.89,22950,23350,22800,29600,16000,22800,23020.49,20.07,0,16803,23033,22916,22683,22566,22333,22975,22625,417,6800,500,16410,50,1,83498568,19246,22.16,5.22,12,0.29,1040.00,4415.00,45600,20240529,-49.45,22000,20250409,4.77,34200,-32.60,20250124,22000,4.77,20250409,45600,-49.45,20240529,22000,4.77,20250409,2.05,Y,403870,500,417 억,,16761374,N,N,39424,N,00,N diff --git a/404990/price/prices-20250501.csv b/404990/price/prices-20250501.csv index 3866820f7567..3b405bca5f51 100644 --- a/404990/price/prices-20250501.csv +++ b/404990/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3500,-10,5,-0.28,160440677,46060,154.17,3480,3530,3445,4560,2460,3510,3483.28,0.74,0,-10319,3546,3527,3496,3477,3446,3537,3487,560,1050,1000,2590,5,1,55955884,1958,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-22.22,2970,20250313,17.85,3555,-1.55,20250102,2970,17.85,20250313,4500,-22.22,20240613,2970,17.85,20250313,0.00,Y,404990,1000,559 억,,416465,N,N,981,N,00,N +20250509,151146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3495,-15,5,-0.43,153492102,44071,147.51,3480,3530,3445,4560,2460,3510,3482.84,0.74,0,-10357,3546,3527,3496,3477,3446,3537,3487,560,1050,1000,2590,5,1,55955884,1956,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-22.33,2970,20250313,17.68,3555,-1.69,20250102,2970,17.68,20250313,4500,-22.33,20240613,2970,17.68,20250313,0.00,Y,404990,1000,559 억,,416465,N,N,242,N,00,N +20250509,141141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3485,-25,5,-0.71,95357126,27470,91.94,3480,3515,3445,4560,2460,3510,3471.32,0.74,0,-3665,3546,3527,3496,3477,3446,3537,3487,560,1050,1000,2590,5,1,55955884,1950,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-22.56,2970,20250313,17.34,3555,-1.97,20250102,2970,17.34,20250313,4500,-22.56,20240613,2970,17.34,20250313,0.00,Y,404990,1000,559 억,,416465,N,N,242,N,00,N +20250509,131140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3475,-35,5,-1.00,89087371,25671,85.92,3480,3515,3445,4560,2460,3510,3470.35,0.74,0,-3343,3546,3527,3496,3477,3446,3537,3487,560,1050,1000,2590,5,1,55955884,1944,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-22.78,2970,20250313,17.00,3555,-2.25,20250102,2970,17.00,20250313,4500,-22.78,20240613,2970,17.00,20250313,0.00,Y,404990,1000,559 억,,416465,N,N,242,N,00,N +20250509,121143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3475,-35,5,-1.00,61918231,17869,59.81,3480,3505,3445,4560,2460,3510,3465.12,0.74,0,-1405,3546,3527,3496,3477,3446,3537,3487,560,1050,1000,2590,5,1,55955884,1944,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-22.78,2970,20250313,17.00,3555,-2.25,20250102,2970,17.00,20250313,4500,-22.78,20240613,2970,17.00,20250313,0.00,Y,404990,1000,559 억,,416465,N,N,242,N,00,N +20250509,111137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3460,-50,5,-1.42,43171206,12457,41.69,3480,3505,3445,4560,2460,3510,3465.62,0.74,0,-1142,3546,3527,3496,3477,3446,3537,3487,560,1050,1000,2590,5,1,55955884,1936,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-23.11,2970,20250313,16.50,3555,-2.67,20250102,2970,16.50,20250313,4500,-23.11,20240613,2970,16.50,20250313,0.00,Y,404990,1000,559 억,,416465,N,N,242,N,00,N +20250509,101142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3460,-50,5,-1.42,31893151,9200,30.79,3480,3505,3445,4560,2460,3510,3466.65,0.74,0,-864,3546,3527,3496,3477,3446,3537,3487,560,1050,1000,2590,5,1,55955884,1936,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-23.11,2970,20250313,16.50,3555,-2.67,20250102,2970,16.50,20250313,4500,-23.11,20240613,2970,16.50,20250313,0.00,Y,404990,1000,559 억,,416465,N,N,242,N,00,N +20250509,091147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-5,5,-0.14,673300,193,0.65,3480,3505,3470,4560,2460,3510,3488.60,0.74,0,-110,3546,3527,3496,3477,3446,3537,3487,560,1050,1000,2590,5,1,55955884,1961,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-22.11,2970,20250313,18.01,3555,-1.41,20250102,2970,18.01,20250313,4500,-22.11,20240613,2970,18.01,20250313,0.00,Y,404990,1000,559 억,,416465,N,N,242,N,00,N 20250508,161125,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3510,40,2,1.15,104333983,29877,86.28,3470,3515,3465,4510,2430,3470,3492.12,0.76,0,-5503,3562,3516,3484,3438,3406,3500,3422,560,1040,1000,2560,5,1,55955884,1964,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-22.00,2970,20250313,18.18,3555,-1.27,20250102,2970,18.18,20250313,4500,-22.00,20240613,2970,18.18,20250313,0.00,Y,404990,1000,559 억,,424038,N,N,242,N,00,N 20250508,151139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3500,30,2,0.86,96196788,27555,79.57,3470,3515,3465,4510,2430,3470,3491.08,0.76,0,-4138,3562,3516,3484,3438,3406,3500,3422,560,1040,1000,2560,5,1,55955884,1958,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-22.22,2970,20250313,17.85,3555,-1.55,20250102,2970,17.85,20250313,4500,-22.22,20240613,2970,17.85,20250313,0.00,Y,404990,1000,559 억,,424038,N,N,2269,N,00,N 20250508,141135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3490,20,2,0.58,42247318,12137,35.05,3470,3495,3465,4510,2430,3470,3480.87,0.76,0,-284,3562,3516,3484,3438,3406,3500,3422,560,1040,1000,2560,5,1,55955884,1953,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-22.44,2970,20250313,17.51,3555,-1.83,20250102,2970,17.51,20250313,4500,-22.44,20240613,2970,17.51,20250313,0.00,Y,404990,1000,559 억,,424038,N,N,2269,N,00,N diff --git a/405000/price/prices-20250501.csv b/405000/price/prices-20250501.csv index ee5e1b58f2b7..672240614ccb 100644 --- a/405000/price/prices-20250501.csv +++ b/405000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161133,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,7720,420,2,5.75,540246475,69225,0.00,7300,8500,7120,9490,5110,7300,7804.24,7.49,-1709713,0,737,737,737,737,737,737,737,13,2190,500,0,10,1,2607684,201,-0.84,4.45,12,2.65,-9153.00,1736.00,8500,20250509,-9.18,522,20250307,1378.93,8500,-9.18,20250509,522,1378.93,20250307,8500,-9.18,20250509,522,1378.93,20250307,0.00,Y,405000,500,13 억,,195413,N,N,0,N,00,N +20250509,151146,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,7750,450,2,6.16,534942185,68539,0.00,7300,8500,7120,9490,5110,7300,7804.93,7.49,-1709713,0,737,737,737,737,737,737,737,13,2190,500,0,10,1,2607684,202,-0.85,4.46,12,2.63,-9153.00,1736.00,8500,20250509,-8.82,522,20250307,1384.67,8500,-8.82,20250509,522,1384.67,20250307,8500,-8.82,20250509,522,1384.67,20250307,0.00,Y,405000,500,13 억,,195413,N,N,0,N,00,N +20250509,141142,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,7880,580,2,7.95,499434995,64015,0.00,7300,8500,7120,9490,5110,7300,7801.84,7.49,-1709713,0,737,737,737,737,737,737,737,13,2190,500,0,10,1,2607684,205,-0.86,4.54,12,2.45,-9153.00,1736.00,8500,20250509,-7.29,522,20250307,1409.58,8500,-7.29,20250509,522,1409.58,20250307,8500,-7.29,20250509,522,1409.58,20250307,0.00,Y,405000,500,13 억,,195413,N,N,0,N,00,N +20250509,131141,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,8030,730,2,10.00,480318545,61586,0.00,7300,8500,7120,9490,5110,7300,7799.15,7.49,-1709713,0,737,737,737,737,737,737,737,13,2190,500,0,10,1,2607684,209,-0.88,4.63,12,2.36,-9153.00,1736.00,8500,20250509,-5.53,522,20250307,1438.31,8500,-5.53,20250509,522,1438.31,20250307,8500,-5.53,20250509,522,1438.31,20250307,0.00,Y,405000,500,13 억,,195413,N,N,0,N,00,N +20250509,121143,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,7700,400,2,5.48,432144285,55494,0.00,7300,8500,7120,9490,5110,7300,7787.23,7.49,-1709713,0,737,737,737,737,737,737,737,13,2190,500,0,10,1,2607684,201,-0.84,4.44,12,2.13,-9153.00,1736.00,8500,20250509,-9.41,522,20250307,1375.10,8500,-9.41,20250509,522,1375.10,20250307,8500,-9.41,20250509,522,1375.10,20250307,0.00,Y,405000,500,13 억,,195413,N,N,0,N,00,N +20250509,111137,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,7500,200,2,2.74,374676740,48132,0.00,7300,8500,7120,9490,5110,7300,7784.36,7.49,-1709713,0,737,737,737,737,737,737,737,13,2190,500,0,10,1,2607684,196,-0.82,4.32,12,1.85,-9153.00,1736.00,8500,20250509,-11.76,522,20250307,1336.78,8500,-11.76,20250509,522,1336.78,20250307,8500,-11.76,20250509,522,1336.78,20250307,0.00,Y,405000,500,13 억,,195413,N,N,0,N,00,N +20250509,101142,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,7365,65,2,0.89,142472960,18718,0.00,7300,8050,7120,9490,5110,7300,7611.55,7.49,-1709713,0,737,737,737,737,737,737,737,13,2190,500,0,10,1,2607684,192,-0.80,4.24,12,0.72,-9153.00,1736.00,8050,20250509,-8.51,522,20250307,1310.92,8050,-8.51,20250509,522,1310.92,20250307,8050,-8.51,20250509,522,1310.92,20250307,0.00,Y,405000,500,13 억,,195413,N,N,0,N,00,N +20250509,091147,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,7970,670,2,9.18,55785580,7242,0.00,7300,7980,7300,9490,5110,7300,7703.06,7.49,-1709713,0,737,737,737,737,737,737,737,13,2190,500,0,10,1,2607684,208,-0.87,4.59,12,0.28,-9153.00,1736.00,7980,20250509,-0.13,522,20250307,1426.82,7980,-0.13,20250509,522,1426.82,20250307,7980,-0.13,20250509,522,1426.82,20250307,0.00,Y,405000,500,13 억,,195413,N,N,0,N,00,N 20250508,161126,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.08,0.42,12,0.00,-9153.00,1736.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N 20250508,151139,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.08,0.42,12,0.00,-9153.00,1736.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N 20250508,141136,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.08,0.42,12,0.00,-9153.00,1736.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N diff --git a/405100/price/prices-20250501.csv b/405100/price/prices-20250501.csv index d15fa8ea9ede..9254f383e1b4 100644 --- a/405100/price/prices-20250501.csv +++ b/405100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161133,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12290,-10,5,-0.08,383744490,31512,139.36,12390,12390,11540,15990,8610,12300,12177.35,3.55,0,5594,12780,12540,12370,12130,11960,12660,12250,61,3690,500,8360,10,1,12289301,1510,52.75,1.51,12,0.26,233.00,8164.00,26650,20240507,-53.88,9880,20241210,24.39,15250,-19.41,20250224,10000,22.90,20250409,26000,-52.73,20240509,9880,24.39,20241210,2.61,Y,405100,500,61 억,,435905,N,N,2657,N,00,N +20250509,151146,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12340,40,2,0.33,369251470,30333,134.15,12390,12390,11540,15990,8610,12300,12173.26,3.55,0,5343,12780,12540,12370,12130,11960,12660,12250,61,3690,500,8360,10,1,12289301,1516,52.96,1.51,12,0.25,233.00,8164.00,26650,20240507,-53.70,9880,20241210,24.90,15250,-19.08,20250224,10000,23.40,20250409,26000,-52.54,20240509,9880,24.90,20241210,2.61,Y,405100,500,61 억,,435905,N,N,1944,N,00,N +20250509,141142,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12100,-200,5,-1.63,321583550,26445,116.95,12390,12390,11540,15990,8610,12300,12160.47,3.55,0,6995,12780,12540,12370,12130,11960,12660,12250,61,3690,500,8360,10,1,12289301,1487,51.93,1.48,12,0.22,233.00,8164.00,26650,20240507,-54.60,9880,20241210,22.47,15250,-20.66,20250224,10000,21.00,20250409,26000,-53.46,20240509,9880,22.47,20241210,2.61,Y,405100,500,61 억,,435905,N,N,1944,N,00,N +20250509,131141,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12080,-220,5,-1.79,303619850,24960,110.38,12390,12390,11540,15990,8610,12300,12164.26,3.55,0,6391,12780,12540,12370,12130,11960,12660,12250,61,3690,500,8360,10,1,12289301,1485,51.85,1.48,12,0.20,233.00,8164.00,26650,20240507,-54.67,9880,20241210,22.27,15250,-20.79,20250224,10000,20.80,20250409,26000,-53.54,20240509,9880,22.27,20241210,2.61,Y,405100,500,61 억,,435905,N,N,1944,N,00,N +20250509,121144,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12120,-180,5,-1.46,246608860,20244,89.53,12390,12390,11540,15990,8610,12300,12181.82,3.55,0,3507,12780,12540,12370,12130,11960,12660,12250,61,3690,500,8360,10,1,12289301,1489,52.02,1.48,12,0.16,233.00,8164.00,26650,20240507,-54.52,9880,20241210,22.67,15250,-20.52,20250224,10000,21.20,20250409,26000,-53.38,20240509,9880,22.67,20241210,2.61,Y,405100,500,61 억,,435905,N,N,1944,N,00,N +20250509,111137,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12150,-150,5,-1.22,223152590,18309,80.97,12390,12390,11540,15990,8610,12300,12188.14,3.55,0,3430,12780,12540,12370,12130,11960,12660,12250,61,3690,500,8360,10,1,12289301,1493,52.15,1.49,12,0.15,233.00,8164.00,26650,20240507,-54.41,9880,20241210,22.98,15250,-20.33,20250224,10000,21.50,20250409,26000,-53.27,20240509,9880,22.98,20241210,2.61,Y,405100,500,61 억,,435905,N,N,1944,N,00,N +20250509,101143,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12210,-90,5,-0.73,166188730,13619,60.23,12390,12390,11540,15990,8610,12300,12202.71,3.55,0,1130,12780,12540,12370,12130,11960,12660,12250,61,3690,500,8360,10,1,12289301,1501,52.40,1.50,12,0.11,233.00,8164.00,26650,20240507,-54.18,9880,20241210,23.58,15250,-19.93,20250224,10000,22.10,20250409,26000,-53.04,20240509,9880,23.58,20241210,2.61,Y,405100,500,61 억,,435905,N,N,1944,N,00,N +20250509,091147,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12300,0,3,0.00,22646220,1838,8.13,12390,12390,12300,15990,8610,12300,12321.12,3.55,0,-187,12780,12540,12370,12130,11960,12660,12250,61,3690,500,8360,10,1,12289301,1512,52.79,1.51,12,0.01,233.00,8164.00,26650,20240507,-53.85,9880,20241210,24.49,15250,-19.34,20250224,10000,23.00,20250409,26000,-52.69,20240509,9880,24.49,20241210,2.61,Y,405100,500,61 억,,435905,N,N,1944,N,00,N 20250508,161126,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12300,100,2,0.82,280287750,22611,110.41,12200,12610,12200,15860,8540,12200,12396.08,3.60,0,-77,12460,12330,12170,12040,11880,12250,11960,61,3660,500,8290,10,1,12289301,1512,52.79,1.51,12,0.18,233.00,8164.00,26650,20240507,-53.85,9880,20241210,24.49,15250,-19.34,20250224,10000,23.00,20250409,26200,-53.05,20240508,9880,24.49,20241210,2.60,Y,405100,500,61 억,,442977,N,N,1944,N,00,N 20250508,151140,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12280,80,2,0.66,260891490,21033,102.70,12200,12610,12200,15860,8540,12200,12403.91,3.60,0,-861,12460,12330,12170,12040,11880,12250,11960,61,3660,500,8290,10,1,12289301,1509,52.70,1.50,12,0.17,233.00,8164.00,26650,20240507,-53.92,9880,20241210,24.29,15250,-19.48,20250224,10000,22.80,20250409,26200,-53.13,20240508,9880,24.29,20241210,2.60,Y,405100,500,61 억,,442977,N,N,809,N,00,N 20250508,141136,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12270,70,2,0.57,240162260,19345,94.46,12200,12610,12200,15860,8540,12200,12414.69,3.60,0,-1577,12460,12330,12170,12040,11880,12250,11960,61,3660,500,8290,10,1,12289301,1508,52.66,1.50,12,0.16,233.00,8164.00,26650,20240507,-53.96,9880,20241210,24.19,15250,-19.54,20250224,10000,22.70,20250409,26200,-53.17,20240508,9880,24.19,20241210,2.60,Y,405100,500,61 억,,442977,N,N,809,N,00,N diff --git a/405920/price/prices-20250501.csv b/405920/price/prices-20250501.csv index 09026cf58abd..16bce2031193 100644 --- a/405920/price/prices-20250501.csv +++ b/405920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,20,2,0.78,29572835,11492,68.69,2565,2590,2545,3330,1800,2565,2573.34,0.22,0,-451,2621,2592,2546,2517,2471,2607,2532,644,765,5000,1640,5,1,12878076,333,-5.84,0.51,12,0.09,-443.00,5115.00,5650,20240522,-54.25,2100,20250407,23.10,3170,-18.45,20250109,2100,23.10,20250407,5650,-54.25,20240522,2100,23.10,20250407,0.71,Y,405920,5000,643 억,,28602,N,N,0,N,00,N +20250509,151147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,20,2,0.78,28241680,10977,65.61,2565,2590,2545,3330,1800,2565,2572.80,0.22,0,-173,2621,2592,2546,2517,2471,2607,2532,644,765,5000,1640,5,1,12878076,333,-5.84,0.51,12,0.09,-443.00,5115.00,5650,20240522,-54.25,2100,20250407,23.10,3170,-18.45,20250109,2100,23.10,20250407,5650,-54.25,20240522,2100,23.10,20250407,0.71,Y,405920,5000,643 억,,28602,N,N,0,N,00,N +20250509,141142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,15,2,0.58,20777655,8070,48.24,2565,2590,2545,3330,1800,2565,2574.68,0.22,0,-281,2621,2592,2546,2517,2471,2607,2532,644,765,5000,1640,5,1,12878076,332,-5.82,0.50,12,0.06,-443.00,5115.00,5650,20240522,-54.34,2100,20250407,22.86,3170,-18.61,20250109,2100,22.86,20250407,5650,-54.34,20240522,2100,22.86,20250407,0.71,Y,405920,5000,643 억,,28602,N,N,0,N,00,N +20250509,131141,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,20,2,0.78,18399775,7147,42.72,2565,2590,2545,3330,1800,2565,2574.48,0.22,0,-236,2621,2592,2546,2517,2471,2607,2532,644,765,5000,1640,5,1,12878076,333,-5.84,0.51,12,0.06,-443.00,5115.00,5650,20240522,-54.25,2100,20250407,23.10,3170,-18.45,20250109,2100,23.10,20250407,5650,-54.25,20240522,2100,23.10,20250407,0.71,Y,405920,5000,643 억,,28602,N,N,0,N,00,N +20250509,121144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,25,2,0.97,11198175,4347,25.98,2565,2590,2545,3330,1800,2565,2576.07,0.22,0,-834,2621,2592,2546,2517,2471,2607,2532,644,765,5000,1640,5,1,12878076,334,-5.85,0.51,12,0.03,-443.00,5115.00,5650,20240522,-54.16,2100,20250407,23.33,3170,-18.30,20250109,2100,23.33,20250407,5650,-54.16,20240522,2100,23.33,20250407,0.71,Y,405920,5000,643 억,,28602,N,N,0,N,00,N +20250509,111138,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,20,2,0.78,8333475,3239,19.36,2565,2590,2545,3330,1800,2565,2572.85,0.22,0,-836,2621,2592,2546,2517,2471,2607,2532,644,765,5000,1640,5,1,12878076,333,-5.84,0.51,12,0.03,-443.00,5115.00,5650,20240522,-54.25,2100,20250407,23.10,3170,-18.45,20250109,2100,23.10,20250407,5650,-54.25,20240522,2100,23.10,20250407,0.71,Y,405920,5000,643 억,,28602,N,N,0,N,00,N +20250509,101143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,15,2,0.58,4917410,1913,11.43,2565,2590,2545,3330,1800,2565,2570.52,0.22,0,-751,2621,2592,2546,2517,2471,2607,2532,644,765,5000,1640,5,1,12878076,332,-5.82,0.50,12,0.01,-443.00,5115.00,5650,20240522,-54.34,2100,20250407,22.86,3170,-18.61,20250109,2100,22.86,20250407,5650,-54.34,20240522,2100,22.86,20250407,0.71,Y,405920,5000,643 억,,28602,N,N,0,N,00,N +20250509,091147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,10,2,0.39,2614570,1019,6.09,2565,2575,2545,3330,1800,2565,2565.82,0.22,0,-615,2621,2592,2546,2517,2471,2607,2532,644,765,5000,1640,5,1,12878076,332,-5.81,0.50,12,0.01,-443.00,5115.00,5650,20240522,-54.42,2100,20250407,22.62,3170,-18.77,20250109,2100,22.62,20250407,5650,-54.42,20240522,2100,22.62,20250407,0.71,Y,405920,5000,643 억,,28602,N,N,0,N,00,N 20250508,161126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,65,2,2.60,42606239,16730,32.50,2505,2575,2500,3250,1750,2500,2546.70,0.23,0,-347,2680,2590,2495,2405,2310,2635,2450,644,750,5000,1600,5,1,12878076,330,-5.79,0.50,12,0.13,-443.00,5115.00,5650,20240522,-54.60,2100,20250407,22.14,3170,-19.09,20250109,2100,22.14,20250407,5650,-54.60,20240522,2100,22.14,20250407,0.71,Y,405920,5000,643 억,,29578,N,N,0,N,00,N 20250508,151140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,70,2,2.80,41259914,16206,31.48,2505,2575,2500,3250,1750,2500,2545.97,0.23,0,-342,2680,2590,2495,2405,2310,2635,2450,644,750,5000,1600,5,1,12878076,331,-5.80,0.50,12,0.13,-443.00,5115.00,5650,20240522,-54.51,2100,20250407,22.38,3170,-18.93,20250109,2100,22.38,20250407,5650,-54.51,20240522,2100,22.38,20250407,0.71,Y,405920,5000,643 억,,29578,N,N,0,N,00,N 20250508,141136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,65,2,2.60,30164970,11865,23.05,2505,2575,2500,3250,1750,2500,2542.35,0.23,0,-525,2680,2590,2495,2405,2310,2635,2450,644,750,5000,1600,5,1,12878076,330,-5.79,0.50,12,0.09,-443.00,5115.00,5650,20240522,-54.60,2100,20250407,22.14,3170,-19.09,20250109,2100,22.14,20250407,5650,-54.60,20240522,2100,22.14,20250407,0.71,Y,405920,5000,643 억,,29578,N,N,0,N,00,N diff --git a/406820/price/prices-20250501.csv b/406820/price/prices-20250501.csv index ea59a0b5f4e3..0972318ae1cb 100644 --- a/406820/price/prices-20250501.csv +++ b/406820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13630,0,3,0.00,115617520,8491,13.99,13640,13750,13510,17710,9550,13630,13616.48,1.59,0,-914,15156,14392,13916,13152,12676,14775,13535,18,4080,500,8720,10,1,3534040,482,-9.52,1.41,12,0.24,-1432.00,9649.00,29150,20240604,-53.24,9280,20241210,46.88,15290,-10.86,20250414,10600,28.58,20250102,29150,-53.24,20240604,9280,46.88,20241210,0.55,Y,406820,500,17 억,,56307,N,N,160,N,00,N +20250509,151147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13600,-30,5,-0.22,110004440,8079,13.31,13640,13750,13510,17710,9550,13630,13616.10,1.59,0,-911,15156,14392,13916,13152,12676,14775,13535,18,4080,500,8720,10,1,3534040,481,-9.50,1.41,12,0.23,-1432.00,9649.00,29150,20240604,-53.34,9280,20241210,46.55,15290,-11.05,20250414,10600,28.30,20250102,29150,-53.34,20240604,9280,46.55,20241210,0.55,Y,406820,500,17 억,,56307,N,N,1827,N,00,N +20250509,141142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13610,-20,5,-0.15,88455020,6497,10.70,13640,13750,13510,17710,9550,13630,13614.75,1.59,0,-928,15156,14392,13916,13152,12676,14775,13535,18,4080,500,8720,10,1,3534040,481,-9.50,1.41,12,0.18,-1432.00,9649.00,29150,20240604,-53.31,9280,20241210,46.66,15290,-10.99,20250414,10600,28.40,20250102,29150,-53.31,20240604,9280,46.66,20241210,0.55,Y,406820,500,17 억,,56307,N,N,1827,N,00,N +20250509,131141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13620,-10,5,-0.07,79423570,5834,9.61,13640,13750,13510,17710,9550,13630,13613.91,1.59,0,-743,15156,14392,13916,13152,12676,14775,13535,18,4080,500,8720,10,1,3534040,481,-9.51,1.41,12,0.17,-1432.00,9649.00,29150,20240604,-53.28,9280,20241210,46.77,15290,-10.92,20250414,10600,28.49,20250102,29150,-53.28,20240604,9280,46.77,20241210,0.55,Y,406820,500,17 억,,56307,N,N,1827,N,00,N +20250509,121144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13660,30,2,0.22,72135400,5299,8.73,13640,13750,13510,17710,9550,13630,13613.02,1.59,0,-596,15156,14392,13916,13152,12676,14775,13535,18,4080,500,8720,10,1,3534040,483,-9.54,1.42,12,0.15,-1432.00,9649.00,29150,20240604,-53.14,9280,20241210,47.20,15290,-10.66,20250414,10600,28.87,20250102,29150,-53.14,20240604,9280,47.20,20241210,0.55,Y,406820,500,17 억,,56307,N,N,1827,N,00,N +20250509,111138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13640,10,2,0.07,66970180,4921,8.11,13640,13750,13510,17710,9550,13630,13609.06,1.59,0,-557,15156,14392,13916,13152,12676,14775,13535,18,4080,500,8720,10,1,3534040,482,-9.53,1.41,12,0.14,-1432.00,9649.00,29150,20240604,-53.21,9280,20241210,46.98,15290,-10.79,20250414,10600,28.68,20250102,29150,-53.21,20240604,9280,46.98,20241210,0.55,Y,406820,500,17 억,,56307,N,N,1827,N,00,N +20250509,101143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13700,70,2,0.51,58206400,4280,7.05,13640,13700,13510,17710,9550,13630,13599.63,1.59,0,-400,15156,14392,13916,13152,12676,14775,13535,18,4080,500,8720,10,1,3534040,484,-9.57,1.42,12,0.12,-1432.00,9649.00,29150,20240604,-53.00,9280,20241210,47.63,15290,-10.40,20250414,10600,29.25,20250102,29150,-53.00,20240604,9280,47.63,20241210,0.55,Y,406820,500,17 억,,56307,N,N,1827,N,00,N +20250509,091148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13560,-70,5,-0.51,23681550,1738,2.86,13640,13640,13560,17710,9550,13630,13625.75,1.59,0,-287,15156,14392,13916,13152,12676,14775,13535,18,4080,500,8720,10,1,3534040,479,-9.47,1.41,12,0.05,-1432.00,9649.00,29150,20240604,-53.48,9280,20241210,46.12,15290,-11.31,20250414,10600,27.92,20250102,29150,-53.48,20240604,9280,46.12,20241210,0.55,Y,406820,500,17 억,,56307,N,N,1827,N,00,N 20250508,161126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13630,190,2,1.41,840926885,60292,815.75,13440,14680,13440,17470,9410,13440,13947.71,1.40,0,7274,13573,13506,13403,13336,13233,13540,13370,18,4030,500,8600,10,1,3534040,482,-9.52,1.41,12,1.71,-1432.00,9649.00,29150,20240604,-53.24,9280,20241210,46.88,15290,-10.86,20250414,10600,28.58,20250102,29150,-53.24,20240604,9280,46.88,20241210,0.54,Y,406820,500,17 억,,49571,N,N,1827,N,00,N 20250508,151140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13700,260,2,1.93,817441515,58573,792.49,13440,14680,13440,17470,9410,13440,13955.94,1.40,0,7268,13573,13506,13403,13336,13233,13540,13370,18,4030,500,8600,10,1,3534040,484,-9.57,1.42,12,1.66,-1432.00,9649.00,29150,20240604,-53.00,9280,20241210,47.63,15290,-10.40,20250414,10600,29.25,20250102,29150,-53.00,20240604,9280,47.63,20241210,0.54,Y,406820,500,17 억,,49571,N,N,246,N,00,N 20250508,141136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13920,480,2,3.57,736961855,52746,713.65,13440,14680,13440,17470,9410,13440,13971.90,1.40,0,6461,13573,13506,13403,13336,13233,13540,13370,18,4030,500,8600,10,1,3534040,492,-9.72,1.44,12,1.49,-1432.00,9649.00,29150,20240604,-52.25,9280,20241210,50.00,15290,-8.96,20250414,10600,31.32,20250102,29150,-52.25,20240604,9280,50.00,20241210,0.54,Y,406820,500,17 억,,49571,N,N,246,N,00,N diff --git a/407400/price/prices-20250501.csv b/407400/price/prices-20250501.csv index d8c62e1c0f8e..03dab11d3a90 100644 --- a/407400/price/prices-20250501.csv +++ b/407400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10770,290,2,2.77,12250697600,1145599,128.49,10500,10970,10300,13620,7340,10480,10693.67,0.33,0,42878,11320,10900,10650,10230,9980,10775,10105,14,3140,100,6490,10,1,13657333,1471,-49.63,3.94,12,8.39,-217.00,2736.00,15870,20250408,-32.14,4955,20241115,117.36,15870,-32.14,20250408,6920,55.64,20250401,15870,-32.14,20250408,4955,117.36,20241115,1.71,Y,407400,100,13 억,,45027,N,N,10071,N,00,N +20250509,151147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10850,370,2,3.53,11397570690,1066499,119.61,10500,10970,10300,13620,7340,10480,10687.12,0.33,0,51481,11320,10900,10650,10230,9980,10775,10105,14,3140,100,6490,10,1,13657333,1482,-50.00,3.97,12,7.81,-217.00,2736.00,15870,20250408,-31.63,4955,20241115,118.97,15870,-31.63,20250408,6920,56.79,20250401,15870,-31.63,20250408,4955,118.97,20241115,1.71,Y,407400,100,13 억,,45027,N,N,1515,N,00,N +20250509,141143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10710,230,2,2.19,7791989425,732874,82.20,10500,10890,10300,13620,7340,10480,10632.33,0.33,0,18288,11320,10900,10650,10230,9980,10775,10105,14,3140,100,6490,10,1,13657333,1463,-49.35,3.91,12,5.37,-217.00,2736.00,15870,20250408,-32.51,4955,20241115,116.15,15870,-32.51,20250408,6920,54.77,20250401,15870,-32.51,20250408,4955,116.15,20241115,1.71,Y,407400,100,13 억,,45027,N,N,1515,N,00,N +20250509,131142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10440,-40,5,-0.38,5133193960,485462,54.45,10500,10730,10300,13620,7340,10480,10574.04,0.33,0,14093,11320,10900,10650,10230,9980,10775,10105,14,3140,100,6490,10,1,13657333,1426,-48.11,3.82,12,3.55,-217.00,2736.00,15870,20250408,-34.22,4955,20241115,110.70,15870,-34.22,20250408,6920,50.87,20250401,15870,-34.22,20250408,4955,110.70,20241115,1.71,Y,407400,100,13 억,,45027,N,N,1515,N,00,N +20250509,121144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10610,130,2,1.24,4538811985,428904,48.10,10500,10730,10300,13620,7340,10480,10582.61,0.33,0,25442,11320,10900,10650,10230,9980,10775,10105,14,3140,100,6490,10,1,13657333,1449,-48.89,3.88,12,3.14,-217.00,2736.00,15870,20250408,-33.14,4955,20241115,114.13,15870,-33.14,20250408,6920,53.32,20250401,15870,-33.14,20250408,4955,114.13,20241115,1.71,Y,407400,100,13 억,,45027,N,N,1515,N,00,N +20250509,111138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10540,60,2,0.57,3952025150,373515,41.89,10500,10730,10300,13620,7340,10480,10580.93,0.33,0,14350,11320,10900,10650,10230,9980,10775,10105,14,3140,100,6490,10,1,13657333,1439,-48.57,3.85,12,2.73,-217.00,2736.00,15870,20250408,-33.59,4955,20241115,112.71,15870,-33.59,20250408,6920,52.31,20250401,15870,-33.59,20250408,4955,112.71,20241115,1.71,Y,407400,100,13 억,,45027,N,N,1515,N,00,N +20250509,101143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10600,120,2,1.15,3191228355,301419,33.81,10500,10730,10300,13620,7340,10480,10587.74,0.33,0,2127,11320,10900,10650,10230,9980,10775,10105,14,3140,100,6490,10,1,13657333,1448,-48.85,3.87,12,2.21,-217.00,2736.00,15870,20250408,-33.21,4955,20241115,113.93,15870,-33.21,20250408,6920,53.18,20250401,15870,-33.21,20250408,4955,113.93,20241115,1.71,Y,407400,100,13 억,,45027,N,N,1515,N,00,N +20250509,091148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10510,30,2,0.29,710668680,68145,7.64,10500,10530,10300,13620,7340,10480,10427.94,0.33,0,10907,11320,10900,10650,10230,9980,10775,10105,14,3140,100,6490,10,1,13657333,1435,-48.43,3.84,12,0.50,-217.00,2736.00,15870,20250408,-33.77,4955,20241115,112.11,15870,-33.77,20250408,6920,51.88,20250401,15870,-33.77,20250408,4955,112.11,20241115,1.71,Y,407400,100,13 억,,45027,N,N,1515,N,00,N 20250508,161127,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10480,-290,5,-2.69,9271487745,873636,26.72,10790,11070,10400,14000,7540,10770,10612.57,0.33,0,4348,12450,11610,10890,10050,9330,11250,9690,12,3230,100,6670,10,1,12410178,1301,-48.29,3.83,12,7.04,-217.00,2736.00,15870,20250408,-33.96,4955,20241115,111.50,15870,-33.96,20250408,6920,51.45,20250401,15870,-33.96,20250408,4955,111.50,20241115,1.57,Y,407400,100,12 억,,40540,N,N,1515,N,00,N 20250508,151140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10500,-270,5,-2.51,8994981825,847254,25.91,10790,11070,10400,14000,7540,10770,10616.47,0.33,0,6035,12450,11610,10890,10050,9330,11250,9690,12,3230,100,6670,10,1,12410178,1303,-48.39,3.84,12,6.83,-217.00,2736.00,15870,20250408,-33.84,4955,20241115,111.91,15870,-33.84,20250408,6920,51.73,20250401,15870,-33.84,20250408,4955,111.91,20241115,1.57,Y,407400,100,12 억,,40540,N,N,1517,N,00,N 20250508,141137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10470,-300,5,-2.79,8165028090,767984,23.49,10790,11070,10400,14000,7540,10770,10631.61,0.33,0,-7608,12450,11610,10890,10050,9330,11250,9690,12,3230,100,6670,10,1,12410178,1299,-48.25,3.83,12,6.19,-217.00,2736.00,15870,20250408,-34.03,4955,20241115,111.30,15870,-34.03,20250408,6920,51.30,20250401,15870,-34.03,20250408,4955,111.30,20241115,1.57,Y,407400,100,12 억,,40540,N,N,1517,N,00,N diff --git a/408900/price/prices-20250501.csv b/408900/price/prices-20250501.csv index cd5eb6346558..a767da52be00 100644 --- a/408900/price/prices-20250501.csv +++ b/408900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3490,-195,5,-5.29,4924599028,1332883,121.40,3735,3830,3490,4790,2580,3685,3694.89,1.08,0,-221125,3858,3771,3663,3576,3468,3815,3620,33,1105,100,2280,5,1,32729532,1142,1163.33,2.91,12,4.07,3.00,1199.00,5930,20240510,-41.15,2225,20240909,56.85,4380,-20.32,20250307,2295,52.07,20250203,5930,-41.15,20240510,2225,56.85,20240909,5.10,Y,408900,100,32 억,,352103,N,N,7708,N,00,N +20250509,151147,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,-170,5,-4.61,4761480513,1286221,117.15,3735,3830,3500,4790,2580,3685,3701.91,1.08,0,-224711,3858,3771,3663,3576,3468,3815,3620,33,1105,100,2280,5,1,32729532,1150,1171.67,2.93,12,3.93,3.00,1199.00,5930,20240510,-40.73,2225,20240909,57.98,4380,-19.75,20250307,2295,53.16,20250203,5930,-40.73,20240510,2225,57.98,20240909,5.10,Y,408900,100,32 억,,352103,N,N,5250,N,00,N +20250509,141143,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3590,-95,5,-2.58,4348211590,1169466,106.52,3735,3830,3565,4790,2580,3685,3718.12,1.08,0,-243158,3858,3771,3663,3576,3468,3815,3620,33,1105,100,2280,5,1,32729532,1175,1196.67,2.99,12,3.57,3.00,1199.00,5930,20240510,-39.46,2225,20240909,61.35,4380,-18.04,20250307,2295,56.43,20250203,5930,-39.46,20240510,2225,61.35,20240909,5.10,Y,408900,100,32 억,,352103,N,N,5250,N,00,N +20250509,131142,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3610,-75,5,-2.04,4188657250,1125063,102.47,3735,3830,3595,4790,2580,3685,3723.04,1.08,0,-242541,3858,3771,3663,3576,3468,3815,3620,33,1105,100,2280,5,1,32729532,1182,1203.33,3.01,12,3.44,3.00,1199.00,5930,20240510,-39.12,2225,20240909,62.25,4380,-17.58,20250307,2295,57.30,20250203,5930,-39.12,20240510,2225,62.25,20240909,5.10,Y,408900,100,32 억,,352103,N,N,5250,N,00,N +20250509,121145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3640,-45,5,-1.22,3974492268,1065852,97.08,3735,3830,3610,4790,2580,3685,3728.93,1.08,0,-217855,3858,3771,3663,3576,3468,3815,3620,33,1105,100,2280,5,1,32729532,1191,1213.33,3.04,12,3.26,3.00,1199.00,5930,20240510,-38.62,2225,20240909,63.60,4380,-16.89,20250307,2295,58.61,20250203,5930,-38.62,20240510,2225,63.60,20240909,5.10,Y,408900,100,32 억,,352103,N,N,5250,N,00,N +20250509,111138,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3620,-65,5,-1.76,3765106450,1008379,91.85,3735,3830,3610,4790,2580,3685,3733.82,1.08,0,-214852,3858,3771,3663,3576,3468,3815,3620,33,1105,100,2280,5,1,32729532,1185,1206.67,3.02,12,3.08,3.00,1199.00,5930,20240510,-38.95,2225,20240909,62.70,4380,-17.35,20250307,2295,57.73,20250203,5930,-38.95,20240510,2225,62.70,20240909,5.10,Y,408900,100,32 억,,352103,N,N,5250,N,00,N +20250509,101144,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3650,-35,5,-0.95,3332261083,889278,81.00,3735,3830,3610,4790,2580,3685,3747.15,1.08,0,-200512,3858,3771,3663,3576,3468,3815,3620,33,1105,100,2280,5,1,32729532,1195,1216.67,3.04,12,2.72,3.00,1199.00,5930,20240510,-38.45,2225,20240909,64.04,4380,-16.67,20250307,2295,59.04,20250203,5930,-38.45,20240510,2225,64.04,20240909,5.10,Y,408900,100,32 억,,352103,N,N,5250,N,00,N +20250509,091148,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3800,115,2,3.12,1752866631,464362,42.30,3735,3830,3650,4790,2580,3685,3774.78,1.08,0,-135751,3858,3771,3663,3576,3468,3815,3620,33,1105,100,2280,5,1,32729532,1244,1266.67,3.17,12,1.42,3.00,1199.00,5930,20240510,-35.92,2225,20240909,70.79,4380,-13.24,20250307,2295,65.58,20250203,5930,-35.92,20240510,2225,70.79,20240909,5.10,Y,408900,100,32 억,,352103,N,N,5250,N,00,N 20250508,161127,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3685,125,2,3.51,3995116509,1091072,73.71,3575,3750,3555,4625,2495,3560,3661.66,1.14,0,-31380,3836,3697,3531,3392,3226,3767,3462,33,1065,100,2200,5,1,32729532,1206,1228.33,3.07,12,3.33,3.00,1199.00,5930,20240510,-37.86,2225,20240909,65.62,4380,-15.87,20250307,2295,60.57,20250203,5930,-37.86,20240510,2225,65.62,20240909,5.14,Y,408900,100,32 억,,374259,N,N,5250,N,00,N 20250508,151141,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3670,110,2,3.09,3759051469,1026959,69.38,3575,3750,3555,4625,2495,3560,3660.46,1.14,0,-21501,3836,3697,3531,3392,3226,3767,3462,33,1065,100,2200,5,1,32729532,1201,1223.33,3.06,12,3.14,3.00,1199.00,5930,20240510,-38.11,2225,20240909,64.94,4380,-16.21,20250307,2295,59.91,20250203,5930,-38.11,20240510,2225,64.94,20240909,5.14,Y,408900,100,32 억,,374259,N,N,5405,N,00,N 20250508,141137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3655,95,2,2.67,3447871084,942081,63.64,3575,3750,3555,4625,2495,3560,3659.94,1.14,0,-20440,3836,3697,3531,3392,3226,3767,3462,33,1065,100,2200,5,1,32729532,1196,1218.33,3.05,12,2.88,3.00,1199.00,5930,20240510,-38.36,2225,20240909,64.27,4380,-16.55,20250307,2295,59.26,20250203,5930,-38.36,20240510,2225,64.27,20240909,5.14,Y,408900,100,32 억,,374259,N,N,5405,N,00,N diff --git a/408920/price/prices-20250501.csv b/408920/price/prices-20250501.csv index 7bf4ec462238..25565e98c36b 100644 --- a/408920/price/prices-20250501.csv +++ b/408920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,-40,5,-1.76,193632015,84538,42.01,2290,2350,2235,2955,1595,2275,2290.60,0.17,0,3166,2431,2352,2306,2227,2181,2330,2205,43,680,100,1630,5,1,43232455,966,7.14,1.38,12,0.20,313.00,1625.00,2560,20240613,-12.70,1947,20241113,14.79,2500,-10.60,20250228,1964,13.80,20250102,2560,-12.70,20240613,1947,14.79,20241113,0.32,Y,408920,100,43 억,,72888,N,N,0,N,00,N +20250509,151148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,-10,5,-0.44,159123900,69175,34.38,2290,2350,2245,2955,1595,2275,2300.31,0.17,0,4623,2431,2352,2306,2227,2181,2330,2205,43,680,100,1630,5,1,43232455,979,7.24,1.39,12,0.16,313.00,1625.00,2560,20240613,-11.52,1947,20241113,16.33,2500,-9.40,20250228,1964,15.33,20250102,2560,-11.52,20240613,1947,16.33,20241113,0.32,Y,408920,100,43 억,,72888,N,N,0,N,00,N +20250509,141143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,20,2,0.88,61290235,26640,13.24,2290,2325,2275,2955,1595,2275,2300.68,0.17,0,-1456,2431,2352,2306,2227,2181,2330,2205,43,680,100,1630,5,1,43232455,992,7.33,1.41,12,0.06,313.00,1625.00,2560,20240613,-10.35,1947,20241113,17.87,2500,-8.20,20250228,1964,16.85,20250102,2560,-10.35,20240613,1947,17.87,20241113,0.32,Y,408920,100,43 억,,72888,N,N,0,N,00,N +20250509,131142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,5,2,0.22,58423305,25388,12.62,2290,2325,2275,2955,1595,2275,2301.22,0.17,0,-1389,2431,2352,2306,2227,2181,2330,2205,43,680,100,1630,5,1,43232455,986,7.28,1.40,12,0.06,313.00,1625.00,2560,20240613,-10.94,1947,20241113,17.10,2500,-8.80,20250228,1964,16.09,20250102,2560,-10.94,20240613,1947,17.10,20241113,0.32,Y,408920,100,43 억,,72888,N,N,0,N,00,N +20250509,121145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,15,2,0.66,56776980,24669,12.26,2290,2325,2275,2955,1595,2275,2301.55,0.17,0,-1367,2431,2352,2306,2227,2181,2330,2205,43,680,100,1630,5,1,43232455,990,7.32,1.41,12,0.06,313.00,1625.00,2560,20240613,-10.55,1947,20241113,17.62,2500,-8.40,20250228,1964,16.60,20250102,2560,-10.55,20240613,1947,17.62,20241113,0.32,Y,408920,100,43 억,,72888,N,N,0,N,00,N +20250509,111139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,35,2,1.54,42898885,18616,9.25,2290,2325,2285,2955,1595,2275,2304.41,0.17,0,-1248,2431,2352,2306,2227,2181,2330,2205,43,680,100,1630,5,1,43232455,999,7.38,1.42,12,0.04,313.00,1625.00,2560,20240613,-9.77,1947,20241113,18.64,2500,-7.60,20250228,1964,17.62,20250102,2560,-9.77,20240613,1947,18.64,20241113,0.32,Y,408920,100,43 억,,72888,N,N,0,N,00,N +20250509,101144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,10,2,0.44,21382120,9296,4.62,2290,2310,2285,2955,1595,2275,2300.14,0.17,0,-1071,2431,2352,2306,2227,2181,2330,2205,43,680,100,1630,5,1,43232455,988,7.30,1.41,12,0.02,313.00,1625.00,2560,20240613,-10.74,1947,20241113,17.36,2500,-8.60,20250228,1964,16.34,20250102,2560,-10.74,20240613,1947,17.36,20241113,0.32,Y,408920,100,43 억,,72888,N,N,0,N,00,N +20250509,091148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,25,2,1.10,2455395,1068,0.53,2290,2300,2290,2955,1595,2275,2299.06,0.17,0,0,2431,2352,2306,2227,2181,2330,2205,43,680,100,1630,5,1,43232455,994,7.35,1.42,12,0.00,313.00,1625.00,2560,20240613,-10.16,1947,20241113,18.13,2500,-8.00,20250228,1964,17.11,20250102,2560,-10.16,20240613,1947,18.13,20241113,0.32,Y,408920,100,43 억,,72888,N,N,0,N,00,N 20250508,161127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,-20,5,-0.87,467371379,200824,341.46,2305,2385,2260,2980,1610,2295,2329.16,0.16,0,7235,2358,2326,2278,2246,2198,2342,2262,43,685,100,1650,5,1,43232455,984,7.27,1.40,12,0.46,313.00,1625.00,2560,20240613,-11.13,1947,20241113,16.85,2500,-9.00,20250228,1964,15.84,20250102,2560,-11.13,20240613,1947,16.85,20241113,0.33,Y,408920,100,43 억,,69815,N,N,0,N,00,N 20250508,151141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,-15,5,-0.65,445656414,191285,325.24,2305,2385,2260,2980,1610,2295,2329.80,0.16,0,9156,2358,2326,2278,2246,2198,2342,2262,43,685,100,1650,5,1,43232455,986,7.28,1.40,12,0.44,313.00,1625.00,2560,20240613,-10.94,1947,20241113,17.10,2500,-8.80,20250228,1964,16.09,20250102,2560,-10.94,20240613,1947,17.10,20241113,0.33,Y,408920,100,43 억,,69815,N,N,0,N,00,N 20250508,141137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,-25,5,-1.09,417988354,179121,304.56,2305,2385,2260,2980,1610,2295,2333.55,0.16,0,9420,2358,2326,2278,2246,2198,2342,2262,43,685,100,1650,5,1,43232455,981,7.25,1.40,12,0.41,313.00,1625.00,2560,20240613,-11.33,1947,20241113,16.59,2500,-9.20,20250228,1964,15.58,20250102,2560,-11.33,20240613,1947,16.59,20241113,0.33,Y,408920,100,43 억,,69815,N,N,0,N,00,N diff --git a/411080/price/prices-20250501.csv b/411080/price/prices-20250501.csv index 9410da57020a..c42cfa4e0140 100644 --- a/411080/price/prices-20250501.csv +++ b/411080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-420,5,-4.75,4482244580,521152,78.00,8770,8780,8410,11490,6190,8840,8600.28,0.57,0,-28314,9120,8980,8780,8640,8440,9050,8710,15,2650,100,5480,10,1,15267638,1286,-55.76,2.69,12,3.41,-151.00,3128.00,14340,20240425,-41.28,5220,20240805,61.30,11980,-29.72,20250206,6320,33.23,20250409,12580,-33.07,20240925,5220,61.30,20240805,6.46,Y,411080,100,15 억,,87443,N,N,4599,N,00,N +20250509,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8440,-400,5,-4.52,4310409810,500779,74.95,8770,8780,8410,11490,6190,8840,8606.69,0.57,0,-31015,9120,8980,8780,8640,8440,9050,8710,15,2650,100,5480,10,1,15267638,1289,-55.89,2.70,12,3.28,-151.00,3128.00,14340,20240425,-41.14,5220,20240805,61.69,11980,-29.55,20250206,6320,33.54,20250409,12580,-32.91,20240925,5220,61.69,20240805,6.46,Y,411080,100,15 억,,87443,N,N,3346,N,00,N +20250509,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,-310,5,-3.51,3950084450,458393,68.61,8770,8780,8410,11490,6190,8840,8616.49,0.57,0,-32467,9120,8980,8780,8640,8440,9050,8710,15,2650,100,5480,10,1,15267638,1302,-56.49,2.73,12,3.00,-151.00,3128.00,14340,20240425,-40.52,5220,20240805,63.41,11980,-28.80,20250206,6320,34.97,20250409,12580,-32.19,20240925,5220,63.41,20240805,6.46,Y,411080,100,15 억,,87443,N,N,3346,N,00,N +20250509,131142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,-280,5,-3.17,3770889320,437384,65.47,8770,8780,8410,11490,6190,8840,8620.69,0.57,0,-32589,9120,8980,8780,8640,8440,9050,8710,15,2650,100,5480,10,1,15267638,1307,-56.69,2.74,12,2.86,-151.00,3128.00,14340,20240425,-40.31,5220,20240805,63.98,11980,-28.55,20250206,6320,35.44,20250409,12580,-31.96,20240925,5220,63.98,20240805,6.46,Y,411080,100,15 억,,87443,N,N,3346,N,00,N +20250509,121145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-290,5,-3.28,3520485900,408142,61.09,8770,8780,8410,11490,6190,8840,8624.83,0.57,0,-27367,9120,8980,8780,8640,8440,9050,8710,15,2650,100,5480,10,1,15267638,1305,-56.62,2.73,12,2.67,-151.00,3128.00,14340,20240425,-40.38,5220,20240805,63.79,11980,-28.63,20250206,6320,35.28,20250409,12580,-32.03,20240925,5220,63.79,20240805,6.46,Y,411080,100,15 억,,87443,N,N,3346,N,00,N +20250509,111139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,-150,5,-1.70,2808809170,325761,48.76,8770,8780,8410,11490,6190,8840,8621.26,0.57,0,-28127,9120,8980,8780,8640,8440,9050,8710,15,2650,100,5480,10,1,15267638,1327,-57.55,2.78,12,2.13,-151.00,3128.00,14340,20240425,-39.40,5220,20240805,66.48,11980,-27.46,20250206,6320,37.50,20250409,12580,-30.92,20240925,5220,66.48,20240805,6.46,Y,411080,100,15 억,,87443,N,N,3346,N,00,N +20250509,101144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-290,5,-3.28,1266279940,146838,21.98,8770,8780,8550,11490,6190,8840,8621.36,0.57,0,-9310,9120,8980,8780,8640,8440,9050,8710,15,2650,100,5480,10,1,15267638,1305,-56.62,2.73,12,0.96,-151.00,3128.00,14340,20240425,-40.38,5220,20240805,63.79,11980,-28.63,20250206,6320,35.28,20250409,12580,-32.03,20240925,5220,63.79,20240805,6.46,Y,411080,100,15 억,,87443,N,N,3346,N,00,N +20250509,091149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8650,-190,5,-2.15,491007290,56545,8.46,8770,8780,8620,11490,6190,8840,8679.09,0.57,0,-7356,9120,8980,8780,8640,8440,9050,8710,15,2650,100,5480,10,1,15267638,1321,-57.28,2.77,12,0.37,-151.00,3128.00,14340,20240425,-39.68,5220,20240805,65.71,11980,-27.80,20250206,6320,36.87,20250409,12580,-31.24,20240925,5220,65.71,20240805,6.46,Y,411080,100,15 억,,87443,N,N,3346,N,00,N 20250508,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8840,160,2,1.84,5504840495,628543,31.71,8650,8920,8580,11280,6080,8680,8756.41,0.82,0,-43580,9393,9036,8623,8266,7853,9215,8445,15,2600,100,5380,10,1,15267638,1350,-58.54,2.83,12,4.12,-151.00,3128.00,14340,20240425,-38.35,5220,20240805,69.35,11980,-26.21,20250206,6320,39.87,20250409,12580,-29.73,20240925,5220,69.35,20240805,6.36,Y,411080,100,15 억,,124491,N,Y,3346,N,00,N 20250508,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,140,2,1.61,4883942375,558129,28.16,8650,8920,8580,11280,6080,8680,8750.61,0.82,0,-40645,9393,9036,8623,8266,7853,9215,8445,15,2600,100,5380,10,1,15267638,1347,-58.41,2.82,12,3.66,-151.00,3128.00,14340,20240425,-38.49,5220,20240805,68.97,11980,-26.38,20250206,6320,39.56,20250409,12580,-29.89,20240925,5220,68.97,20240805,6.36,Y,411080,100,15 억,,124491,N,N,2066,N,00,N 20250508,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8710,30,2,0.35,1957526890,226026,11.40,8650,8730,8580,11280,6080,8680,8660.60,0.82,0,-7619,9393,9036,8623,8266,7853,9215,8445,15,2600,100,5380,10,1,15267638,1330,-57.68,2.78,12,1.48,-151.00,3128.00,14340,20240425,-39.26,5220,20240805,66.86,11980,-27.30,20250206,6320,37.82,20250409,12580,-30.76,20240925,5220,66.86,20240805,6.36,Y,411080,100,15 억,,124491,N,N,2066,N,00,N diff --git a/412350/price/prices-20250501.csv b/412350/price/prices-20250501.csv index 723dd8559ca7..9340361f0579 100644 --- a/412350/price/prices-20250501.csv +++ b/412350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3205,-65,5,-1.99,74085329,23151,124.52,3270,3285,3160,4250,2290,3270,3200.09,3.09,0,-3435,3353,3311,3258,3216,3163,3285,3190,44,980,500,2020,5,1,8726972,280,-3.36,0.98,12,0.27,-953.00,3268.00,13610,20240507,-76.45,2655,20250409,20.72,5410,-40.76,20250211,2655,20.72,20250409,12290,-73.92,20240510,2655,20.72,20250409,1.48,Y,412350,500,43 억,,269387,N,N,1678,N,00,N +20250509,151148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3205,-65,5,-1.99,72570769,22676,121.97,3270,3285,3160,4250,2290,3270,3200.33,3.09,0,-3340,3353,3311,3258,3216,3163,3285,3190,44,980,500,2020,5,1,8726972,280,-3.36,0.98,12,0.26,-953.00,3268.00,13610,20240507,-76.45,2655,20250409,20.72,5410,-40.76,20250211,2655,20.72,20250409,12290,-73.92,20240510,2655,20.72,20250409,1.48,Y,412350,500,43 억,,269387,N,N,1781,N,00,N +20250509,141144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,-95,5,-2.91,43874969,13764,74.03,3270,3270,3160,4250,2290,3270,3187.66,3.09,0,-1949,3353,3311,3258,3216,3163,3285,3190,44,980,500,2020,5,1,8726972,277,-3.33,0.97,12,0.16,-953.00,3268.00,13610,20240507,-76.67,2655,20250409,19.59,5410,-41.31,20250211,2655,19.59,20250409,12290,-74.17,20240510,2655,19.59,20250409,1.48,Y,412350,500,43 억,,269387,N,N,1781,N,00,N +20250509,131143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,-95,5,-2.91,35248424,11047,59.42,3270,3270,3160,4250,2290,3270,3190.77,3.09,0,-2587,3353,3311,3258,3216,3163,3285,3190,44,980,500,2020,5,1,8726972,277,-3.33,0.97,12,0.13,-953.00,3268.00,13610,20240507,-76.67,2655,20250409,19.59,5410,-41.31,20250211,2655,19.59,20250409,12290,-74.17,20240510,2655,19.59,20250409,1.48,Y,412350,500,43 억,,269387,N,N,1781,N,00,N +20250509,121145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,-95,5,-2.91,31103924,9741,52.39,3270,3270,3160,4250,2290,3270,3193.09,3.09,0,-2308,3353,3311,3258,3216,3163,3285,3190,44,980,500,2020,5,1,8726972,277,-3.33,0.97,12,0.11,-953.00,3268.00,13610,20240507,-76.67,2655,20250409,19.59,5410,-41.31,20250211,2655,19.59,20250409,12290,-74.17,20240510,2655,19.59,20250409,1.48,Y,412350,500,43 억,,269387,N,N,1781,N,00,N +20250509,111139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,-90,5,-2.75,24459504,7644,41.11,3270,3270,3180,4250,2290,3270,3199.83,3.09,0,-1924,3353,3311,3258,3216,3163,3285,3190,44,980,500,2020,5,1,8726972,278,-3.34,0.97,12,0.09,-953.00,3268.00,13610,20240507,-76.63,2655,20250409,19.77,5410,-41.22,20250211,2655,19.77,20250409,12290,-74.13,20240510,2655,19.77,20250409,1.48,Y,412350,500,43 억,,269387,N,N,1781,N,00,N +20250509,101144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,-80,5,-2.45,16032905,4998,26.88,3270,3270,3180,4250,2290,3270,3207.86,3.09,0,-1649,3353,3311,3258,3216,3163,3285,3190,44,980,500,2020,5,1,8726972,278,-3.35,0.98,12,0.06,-953.00,3268.00,13610,20240507,-76.56,2655,20250409,20.15,5410,-41.04,20250211,2655,20.15,20250409,12290,-74.04,20240510,2655,20.15,20250409,1.48,Y,412350,500,43 억,,269387,N,N,1781,N,00,N +20250509,091149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,-50,5,-1.53,3705340,1143,6.15,3270,3270,3220,4250,2290,3270,3241.77,3.09,0,70,3353,3311,3258,3216,3163,3285,3190,44,980,500,2020,5,1,8726972,281,-3.38,0.99,12,0.01,-953.00,3268.00,13610,20240507,-76.34,2655,20250409,21.28,5410,-40.48,20250211,2655,21.28,20250409,12290,-73.80,20240510,2655,21.28,20250409,1.48,Y,412350,500,43 억,,269387,N,N,1781,N,00,N 20250508,161128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,35,2,1.08,59664330,18382,87.53,3300,3300,3205,4205,2265,3235,3245.80,3.13,0,4879,3345,3290,3240,3185,3135,3317,3212,44,970,500,2000,5,1,8726972,285,-3.43,1.00,12,0.21,-953.00,3268.00,13610,20240507,-75.97,2655,20250409,23.16,5410,-39.56,20250211,2655,23.16,20250409,12630,-74.11,20240508,2655,23.16,20250409,1.50,Y,412350,500,43 억,,272967,N,N,1781,N,00,N 20250508,151141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,15,2,0.46,56848900,17520,83.42,3300,3300,3205,4205,2265,3235,3244.80,3.13,0,4351,3345,3290,3240,3185,3135,3317,3212,44,970,500,2000,5,1,8726972,284,-3.41,0.99,12,0.20,-953.00,3268.00,13610,20240507,-76.12,2655,20250409,22.41,5410,-39.93,20250211,2655,22.41,20250409,12630,-74.27,20240508,2655,22.41,20250409,1.50,Y,412350,500,43 억,,272967,N,N,1000,N,00,N 20250508,141138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,-5,5,-0.15,46404210,14302,68.10,3300,3300,3205,4205,2265,3235,3244.60,3.13,0,3218,3345,3290,3240,3185,3135,3317,3212,44,970,500,2000,5,1,8726972,282,-3.39,0.99,12,0.16,-953.00,3268.00,13610,20240507,-76.27,2655,20250409,21.66,5410,-40.30,20250211,2655,21.66,20250409,12630,-74.43,20240508,2655,21.66,20250409,1.50,Y,412350,500,43 억,,272967,N,N,1000,N,00,N diff --git a/412540/price/prices-20250501.csv b/412540/price/prices-20250501.csv index 4c4466499551..5b6f55ad52c1 100644 --- a/412540/price/prices-20250501.csv +++ b/412540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161135,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,21850,-81.99,20240509,3845,2.34,20250404,0.51,Y,412540,500,103 억,,161729,N,N,0,N,00,N +20250509,151148,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,21850,-81.99,20240509,3845,2.34,20250404,0.51,Y,412540,500,103 억,,161729,N,N,0,N,00,N +20250509,141144,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,21850,-81.99,20240509,3845,2.34,20250404,0.51,Y,412540,500,103 억,,161729,N,N,0,N,00,N +20250509,131143,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,21850,-81.99,20240509,3845,2.34,20250404,0.51,Y,412540,500,103 억,,161729,N,N,0,N,00,N +20250509,121146,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,21850,-81.99,20240509,3845,2.34,20250404,0.51,Y,412540,500,103 억,,161729,N,N,0,N,00,N +20250509,111140,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,21850,-81.99,20240509,3845,2.34,20250404,0.51,Y,412540,500,103 억,,161729,N,N,0,N,00,N +20250509,101145,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,21850,-81.99,20240509,3845,2.34,20250404,0.51,Y,412540,500,103 억,,161729,N,N,0,N,00,N +20250509,091149,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,21850,-81.99,20240509,3845,2.34,20250404,0.51,Y,412540,500,103 억,,161729,N,N,0,N,00,N 20250508,161128,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,23650,-83.36,20240508,3845,2.34,20250404,0.52,Y,412540,500,103 억,,161729,N,N,0,N,00,N 20250508,151142,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,23650,-83.36,20240508,3845,2.34,20250404,0.52,Y,412540,500,103 억,,161729,N,N,0,N,00,N 20250508,141138,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,23650,-83.36,20240508,3845,2.34,20250404,0.52,Y,412540,500,103 억,,161729,N,N,0,N,00,N diff --git a/413300/price/prices-20250501.csv b/413300/price/prices-20250501.csv index 8159bc5a240d..c2ba5a5fe06d 100644 --- a/413300/price/prices-20250501.csv +++ b/413300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161136,57,100.00,KONEX,,,N,N,N,N, ,N,1490,99,2,7.12,8973,6,1.28,1499,1499,1490,1599,1183,1391,1495.50,0.00,0,0,1629,1510,1281,1162,933,1395,1047,7,208,500,830,1,1,1351515,20,-4.54,1.81,12,0.00,-328.00,825.00,3320,20240523,-55.12,450,20241220,231.11,1499,-0.60,20250509,648,129.94,20250102,3320,-55.12,20240523,450,231.11,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250509,151149,57,100.00,KONEX,,,N,N,N,N, ,N,1490,99,2,7.12,8973,6,1.28,1499,1499,1490,1599,1183,1391,1495.50,0.00,0,0,1629,1510,1281,1162,933,1395,1047,7,208,500,830,1,1,1351515,20,-4.54,1.81,12,0.00,-328.00,825.00,3320,20240523,-55.12,450,20241220,231.11,1499,-0.60,20250509,648,129.94,20250102,3320,-55.12,20240523,450,231.11,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250509,141144,57,100.00,KONEX,,,N,N,N,N, ,N,1490,99,2,7.12,8973,6,1.28,1499,1499,1490,1599,1183,1391,1495.50,0.00,0,0,1629,1510,1281,1162,933,1395,1047,7,208,500,830,1,1,1351515,20,-4.54,1.81,12,0.00,-328.00,825.00,3320,20240523,-55.12,450,20241220,231.11,1499,-0.60,20250509,648,129.94,20250102,3320,-55.12,20240523,450,231.11,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250509,131143,57,100.00,KONEX,,,N,N,N,N, ,N,1490,99,2,7.12,8973,6,1.28,1499,1499,1490,1599,1183,1391,1495.50,0.00,0,0,1629,1510,1281,1162,933,1395,1047,7,208,500,830,1,1,1351515,20,-4.54,1.81,12,0.00,-328.00,825.00,3320,20240523,-55.12,450,20241220,231.11,1499,-0.60,20250509,648,129.94,20250102,3320,-55.12,20240523,450,231.11,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250509,121146,57,100.00,KONEX,,,N,N,N,N, ,N,1490,99,2,7.12,8973,6,1.28,1499,1499,1490,1599,1183,1391,1495.50,0.00,0,0,1629,1510,1281,1162,933,1395,1047,7,208,500,830,1,1,1351515,20,-4.54,1.81,12,0.00,-328.00,825.00,3320,20240523,-55.12,450,20241220,231.11,1499,-0.60,20250509,648,129.94,20250102,3320,-55.12,20240523,450,231.11,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250509,111140,57,100.00,KONEX,,,N,N,N,N, ,N,1490,99,2,7.12,8973,6,1.28,1499,1499,1490,1599,1183,1391,1495.50,0.00,0,0,1629,1510,1281,1162,933,1395,1047,7,208,500,830,1,1,1351515,20,-4.54,1.81,12,0.00,-328.00,825.00,3320,20240523,-55.12,450,20241220,231.11,1499,-0.60,20250509,648,129.94,20250102,3320,-55.12,20240523,450,231.11,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250509,101145,57,100.00,KONEX,,,N,N,N,N, ,N,1490,99,2,7.12,8973,6,1.28,1499,1499,1490,1599,1183,1391,1495.50,0.00,0,0,1629,1510,1281,1162,933,1395,1047,7,208,500,830,1,1,1351515,20,-4.54,1.81,12,0.00,-328.00,825.00,3320,20240523,-55.12,450,20241220,231.11,1499,-0.60,20250509,648,129.94,20250102,3320,-55.12,20240523,450,231.11,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250509,091149,57,100.00,KONEX,,,N,N,N,N, ,N,1496,105,2,7.55,7483,5,1.07,1499,1499,1496,1599,1183,1391,1496.60,0.00,0,0,1629,1510,1281,1162,933,1395,1047,7,208,500,830,1,1,1351515,20,-4.56,1.81,12,0.00,-328.00,825.00,3320,20240523,-54.94,450,20241220,232.44,1499,-0.20,20250509,648,130.86,20250102,3320,-54.94,20240523,450,232.44,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N 20250508,161128,57,100.00,KONEX,,,N,N,N,N, ,N,1391,154,2,12.45,616458,468,114.15,1400,1400,1052,1422,1052,1237,1317.22,0.00,0,0,1471,1353,1147,1029,823,1251,927,7,185,500,740,1,1,1351515,19,-4.24,1.69,12,0.03,-328.00,825.00,3320,20240523,-58.10,450,20241220,209.11,1445,-3.74,20250502,648,114.66,20250102,3320,-58.10,20240523,450,209.11,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N 20250508,151142,57,100.00,KONEX,,,N,N,N,N, ,N,1393,156,2,12.61,114307,107,26.10,1400,1400,1052,1422,1052,1237,1068.29,0.00,0,0,1471,1353,1147,1029,823,1251,927,7,185,500,740,1,1,1351515,19,-4.25,1.69,12,0.01,-328.00,825.00,3320,20240523,-58.04,450,20241220,209.56,1445,-3.60,20250502,648,114.97,20250102,3320,-58.04,20240523,450,209.56,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N 20250508,141138,57,100.00,KONEX,,,N,N,N,N, ,N,1393,156,2,12.61,110786,104,25.37,1400,1400,1052,1422,1052,1237,1065.25,0.00,0,0,1471,1353,1147,1029,823,1251,927,7,185,500,740,1,1,1351515,19,-4.25,1.69,12,0.01,-328.00,825.00,3320,20240523,-58.04,450,20241220,209.56,1445,-3.60,20250502,648,114.97,20250102,3320,-58.04,20240523,450,209.56,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N diff --git a/413390/price/prices-20250501.csv b/413390/price/prices-20250501.csv index 9bb788253fab..9de86251a3ee 100644 --- a/413390/price/prices-20250501.csv +++ b/413390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8180,-420,5,-4.88,2247706635,270473,229.04,8650,8650,8180,11180,6020,8600,8310.41,1.43,0,-61751,8766,8682,8616,8532,8466,8725,8575,58,2580,500,5500,10,1,11580180,947,13.45,1.65,12,2.34,608.00,4963.00,12260,20250319,-33.28,5040,20250203,62.30,12260,-33.28,20250319,5040,62.30,20250203,12260,-33.28,20250319,5040,62.30,20250203,2.65,Y,413390,500,57 억,,166005,N,N,196,N,00,N +20250509,151149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8190,-410,5,-4.77,2121738435,255084,216.01,8650,8650,8190,11180,6020,8600,8317.80,1.43,0,-57608,8766,8682,8616,8532,8466,8725,8575,58,2580,500,5500,10,1,11580180,948,13.47,1.65,12,2.20,608.00,4963.00,12260,20250319,-33.20,5040,20250203,62.50,12260,-33.20,20250319,5040,62.50,20250203,12260,-33.20,20250319,5040,62.50,20250203,2.65,Y,413390,500,57 억,,166005,N,N,272,N,00,N +20250509,141144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,-350,5,-4.07,1851426065,222174,188.14,8650,8650,8190,11180,6020,8600,8333.23,1.43,0,-50257,8766,8682,8616,8532,8466,8725,8575,58,2580,500,5500,10,1,11580180,955,13.57,1.66,12,1.92,608.00,4963.00,12260,20250319,-32.71,5040,20250203,63.69,12260,-32.71,20250319,5040,63.69,20250203,12260,-32.71,20250319,5040,63.69,20250203,2.65,Y,413390,500,57 억,,166005,N,N,272,N,00,N +20250509,131143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-380,5,-4.42,1720701985,206267,174.67,8650,8650,8200,11180,6020,8600,8342.11,1.43,0,-45371,8766,8682,8616,8532,8466,8725,8575,58,2580,500,5500,10,1,11580180,952,13.52,1.66,12,1.78,608.00,4963.00,12260,20250319,-32.95,5040,20250203,63.10,12260,-32.95,20250319,5040,63.10,20250203,12260,-32.95,20250319,5040,63.10,20250203,2.65,Y,413390,500,57 억,,166005,N,N,272,N,00,N +20250509,121146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-380,5,-4.42,1573671035,188369,159.51,8650,8650,8220,11180,6020,8600,8354.19,1.43,0,-44111,8766,8682,8616,8532,8466,8725,8575,58,2580,500,5500,10,1,11580180,952,13.52,1.66,12,1.63,608.00,4963.00,12260,20250319,-32.95,5040,20250203,63.10,12260,-32.95,20250319,5040,63.10,20250203,12260,-32.95,20250319,5040,63.10,20250203,2.65,Y,413390,500,57 억,,166005,N,N,272,N,00,N +20250509,111140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8230,-370,5,-4.30,1431784545,171152,144.93,8650,8650,8230,11180,6020,8600,8365.57,1.43,0,-36391,8766,8682,8616,8532,8466,8725,8575,58,2580,500,5500,10,1,11580180,953,13.54,1.66,12,1.48,608.00,4963.00,12260,20250319,-32.87,5040,20250203,63.29,12260,-32.87,20250319,5040,63.29,20250203,12260,-32.87,20250319,5040,63.29,20250203,2.65,Y,413390,500,57 억,,166005,N,N,272,N,00,N +20250509,101145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8310,-290,5,-3.37,972673210,115710,97.98,8650,8650,8300,11180,6020,8600,8406.13,1.43,0,-16445,8766,8682,8616,8532,8466,8725,8575,58,2580,500,5500,10,1,11580180,962,13.67,1.67,12,1.00,608.00,4963.00,12260,20250319,-32.22,5040,20250203,64.88,12260,-32.22,20250319,5040,64.88,20250203,12260,-32.22,20250319,5040,64.88,20250203,2.65,Y,413390,500,57 억,,166005,N,N,272,N,00,N +20250509,091150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8520,-80,5,-0.93,184060650,21565,18.26,8650,8650,8470,11180,6020,8600,8535.16,1.43,0,-7907,8766,8682,8616,8532,8466,8725,8575,58,2580,500,5500,10,1,11580180,987,14.01,1.72,12,0.19,608.00,4963.00,12260,20250319,-30.51,5040,20250203,69.05,12260,-30.51,20250319,5040,69.05,20250203,12260,-30.51,20250319,5040,69.05,20250203,2.65,Y,413390,500,57 억,,166005,N,N,272,N,00,N 20250508,161128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8600,-30,5,-0.35,1014663910,117652,52.64,8550,8700,8550,11210,6050,8630,8624.33,1.34,0,11465,8910,8770,8620,8480,8330,8840,8550,58,2580,500,5520,10,1,11580180,996,14.14,1.73,12,1.02,608.00,4963.00,12260,20250319,-29.85,5040,20250203,70.63,12260,-29.85,20250319,5040,70.63,20250203,12260,-29.85,20250319,5040,70.63,20250203,2.68,Y,413390,500,57 억,,155307,N,N,272,N,00,N 20250508,151142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,-20,5,-0.23,958082420,111077,49.69,8550,8700,8550,11210,6050,8630,8625.39,1.34,0,13073,8910,8770,8620,8480,8330,8840,8550,58,2580,500,5520,10,1,11580180,997,14.16,1.73,12,0.96,608.00,4963.00,12260,20250319,-29.77,5040,20250203,70.83,12260,-29.77,20250319,5040,70.83,20250203,12260,-29.77,20250319,5040,70.83,20250203,2.68,Y,413390,500,57 억,,155307,N,N,609,N,00,N 20250508,141138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8630,0,3,0.00,688676785,79868,35.73,8550,8700,8550,11210,6050,8630,8622.69,1.34,0,10716,8910,8770,8620,8480,8330,8840,8550,58,2580,500,5520,10,1,11580180,999,14.19,1.74,12,0.69,608.00,4963.00,12260,20250319,-29.61,5040,20250203,71.23,12260,-29.61,20250319,5040,71.23,20250203,12260,-29.61,20250319,5040,71.23,20250203,2.68,Y,413390,500,57 억,,155307,N,N,609,N,00,N diff --git a/413630/price/prices-20250501.csv b/413630/price/prices-20250501.csv index 56d684336f09..008068adf31b 100644 --- a/413630/price/prices-20250501.csv +++ b/413630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1357,-13,5,-0.95,29901552,21991,136.85,1370,1370,1343,1781,959,1370,1359.72,2.08,0,-60,1389,1379,1367,1357,1345,1373,1351,40,411,100,900,1,1,38198021,518,-4.52,1.02,12,0.06,-300.00,1333.00,5100,20240426,-73.39,1224,20250409,10.87,2075,-34.60,20250115,1224,10.87,20250409,4870,-72.14,20240513,1224,10.87,20250409,0.14,Y,413630,100,40 억,,796349,N,N,1402,N,00,N +20250509,151149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1360,-10,5,-0.73,22094852,16250,101.13,1370,1370,1343,1781,959,1370,1359.68,2.08,0,-132,1389,1379,1367,1357,1345,1373,1351,40,411,100,900,1,1,38198021,519,-4.53,1.02,12,0.04,-300.00,1333.00,5100,20240426,-73.33,1224,20250409,11.11,2075,-34.46,20250115,1224,11.11,20250409,4870,-72.07,20240513,1224,11.11,20250409,0.14,Y,413630,100,40 억,,796349,N,N,1801,N,00,N +20250509,141145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1358,-12,5,-0.88,16457679,12104,75.33,1370,1370,1343,1781,959,1370,1359.69,2.08,0,-748,1389,1379,1367,1357,1345,1373,1351,40,411,100,900,1,1,38198021,519,-4.53,1.02,12,0.03,-300.00,1333.00,5100,20240426,-73.37,1224,20250409,10.95,2075,-34.55,20250115,1224,10.95,20250409,4870,-72.11,20240513,1224,10.95,20250409,0.14,Y,413630,100,40 억,,796349,N,N,1801,N,00,N +20250509,131144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1359,-11,5,-0.80,11890259,8733,54.35,1370,1370,1343,1781,959,1370,1361.53,2.08,0,-1329,1389,1379,1367,1357,1345,1373,1351,40,411,100,900,1,1,38198021,519,-4.53,1.02,12,0.02,-300.00,1333.00,5100,20240426,-73.35,1224,20250409,11.03,2075,-34.51,20250115,1224,11.03,20250409,4870,-72.09,20240513,1224,11.03,20250409,0.14,Y,413630,100,40 억,,796349,N,N,1801,N,00,N +20250509,121146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1361,-9,5,-0.66,10516266,7720,48.04,1370,1370,1343,1781,959,1370,1362.21,2.08,0,-925,1389,1379,1367,1357,1345,1373,1351,40,411,100,900,1,1,38198021,520,-4.54,1.02,12,0.02,-300.00,1333.00,5100,20240426,-73.31,1224,20250409,11.19,2075,-34.41,20250115,1224,11.19,20250409,4870,-72.05,20240513,1224,11.19,20250409,0.14,Y,413630,100,40 억,,796349,N,N,1801,N,00,N +20250509,111140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1362,-8,5,-0.58,7535158,5534,34.44,1370,1370,1343,1781,959,1370,1361.61,2.08,0,-2332,1389,1379,1367,1357,1345,1373,1351,40,411,100,900,1,1,38198021,520,-4.54,1.02,12,0.01,-300.00,1333.00,5100,20240426,-73.29,1224,20250409,11.27,2075,-34.36,20250115,1224,11.27,20250409,4870,-72.03,20240513,1224,11.27,20250409,0.14,Y,413630,100,40 억,,796349,N,N,1801,N,00,N +20250509,101145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1359,-11,5,-0.80,7249622,5324,33.13,1370,1370,1343,1781,959,1370,1361.69,2.08,0,-2207,1389,1379,1367,1357,1345,1373,1351,40,411,100,900,1,1,38198021,519,-4.53,1.02,12,0.01,-300.00,1333.00,5100,20240426,-73.35,1224,20250409,11.03,2075,-34.51,20250115,1224,11.03,20250409,4870,-72.09,20240513,1224,11.03,20250409,0.14,Y,413630,100,40 억,,796349,N,N,1801,N,00,N +20250509,091150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1360,-10,5,-0.73,2391660,1748,10.88,1370,1370,1360,1781,959,1370,1368.23,2.08,0,-828,1389,1379,1367,1357,1345,1373,1351,40,411,100,900,1,1,38198021,519,-4.53,1.02,12,0.00,-300.00,1333.00,5100,20240426,-73.33,1224,20250409,11.11,2075,-34.46,20250115,1224,11.11,20250409,4870,-72.07,20240513,1224,11.11,20250409,0.14,Y,413630,100,40 억,,796349,N,N,1801,N,00,N 20250508,161129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,6,2,0.44,21948712,16069,40.08,1376,1377,1355,1773,955,1364,1365.90,2.09,0,971,1392,1377,1364,1349,1336,1385,1357,40,409,100,900,1,1,38198021,523,-4.57,1.03,12,0.04,-300.00,1333.00,5100,20240426,-73.14,1224,20250409,11.93,2075,-33.98,20250115,1224,11.93,20250409,4870,-71.87,20240513,1224,11.93,20250409,0.15,Y,413630,100,40 억,,796477,N,N,1801,N,00,N 20250508,151143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1364,0,3,0.00,15625873,11452,28.57,1376,1377,1355,1773,955,1364,1364.47,2.09,0,-1700,1392,1377,1364,1349,1336,1385,1357,40,409,100,900,1,1,38198021,521,-4.55,1.02,12,0.03,-300.00,1333.00,5100,20240426,-73.25,1224,20250409,11.44,2075,-34.27,20250115,1224,11.44,20250409,4870,-71.99,20240513,1224,11.44,20250409,0.15,Y,413630,100,40 억,,796477,N,N,0,N,00,N 20250508,141139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1366,2,2,0.15,14639025,10729,26.76,1376,1377,1355,1773,955,1364,1364.44,2.09,0,-1051,1392,1377,1364,1349,1336,1385,1357,40,409,100,900,1,1,38198021,522,-4.55,1.02,12,0.03,-300.00,1333.00,5100,20240426,-73.22,1224,20250409,11.60,2075,-34.17,20250115,1224,11.60,20250409,4870,-71.95,20240513,1224,11.60,20250409,0.15,Y,413630,100,40 억,,796477,N,N,0,N,00,N diff --git a/413640/price/prices-20250501.csv b/413640/price/prices-20250501.csv index 6b8e80ef6493..99b12b7f8285 100644 --- a/413640/price/prices-20250501.csv +++ b/413640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13450,-320,5,-2.32,1734914710,130745,154.18,13770,13770,12870,17900,9640,13770,13269.15,6.48,0,-5238,14163,13966,13733,13536,13303,13850,13420,36,4130,500,8810,10,1,7206940,969,26.32,3.16,12,1.81,511.00,4254.00,15990,20250418,-15.88,7280,20250124,84.75,15990,-15.88,20250418,7280,84.75,20250124,15990,-15.88,20250418,7280,84.75,20250124,2.30,Y,413640,500,36 억,,467364,N,N,25,N,00,N +20250509,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13600,-170,5,-1.23,1639975050,123695,145.86,13770,13770,12870,17900,9640,13770,13258.22,6.48,0,-4117,14163,13966,13733,13536,13303,13850,13420,36,4130,500,8810,10,1,7206940,980,26.61,3.20,12,1.72,511.00,4254.00,15990,20250418,-14.95,7280,20250124,86.81,15990,-14.95,20250418,7280,86.81,20250124,15990,-14.95,20250418,7280,86.81,20250124,2.30,Y,413640,500,36 억,,467364,N,N,547,N,00,N +20250509,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13270,-500,5,-3.63,1148545220,87186,102.81,13770,13770,12870,17900,9640,13770,13173.51,6.48,0,65,14163,13966,13733,13536,13303,13850,13420,36,4130,500,8810,10,1,7206940,956,25.97,3.12,12,1.21,511.00,4254.00,15990,20250418,-17.01,7280,20250124,82.28,15990,-17.01,20250418,7280,82.28,20250124,15990,-17.01,20250418,7280,82.28,20250124,2.30,Y,413640,500,36 억,,467364,N,N,547,N,00,N +20250509,131144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13020,-750,5,-5.45,993216485,75340,88.84,13770,13770,12870,17900,9640,13770,13183.12,6.48,0,-4217,14163,13966,13733,13536,13303,13850,13420,36,4130,500,8810,10,1,7206940,938,25.48,3.06,12,1.05,511.00,4254.00,15990,20250418,-18.57,7280,20250124,78.85,15990,-18.57,20250418,7280,78.85,20250124,15990,-18.57,20250418,7280,78.85,20250124,2.30,Y,413640,500,36 억,,467364,N,N,547,N,00,N +20250509,121147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13130,-640,5,-4.65,949856500,72026,84.93,13770,13770,12870,17900,9640,13770,13187.69,6.48,0,-3039,14163,13966,13733,13536,13303,13850,13420,36,4130,500,8810,10,1,7206940,946,25.69,3.09,12,1.00,511.00,4254.00,15990,20250418,-17.89,7280,20250124,80.36,15990,-17.89,20250418,7280,80.36,20250124,15990,-17.89,20250418,7280,80.36,20250124,2.30,Y,413640,500,36 억,,467364,N,N,547,N,00,N +20250509,111141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13000,-770,5,-5.59,844037220,63949,75.41,13770,13770,12870,17900,9640,13770,13198.60,6.48,0,-4275,14163,13966,13733,13536,13303,13850,13420,36,4130,500,8810,10,1,7206940,937,25.44,3.06,12,0.89,511.00,4254.00,15990,20250418,-18.70,7280,20250124,78.57,15990,-18.70,20250418,7280,78.57,20250124,15990,-18.70,20250418,7280,78.57,20250124,2.30,Y,413640,500,36 억,,467364,N,N,547,N,00,N +20250509,101146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13050,-720,5,-5.23,516288680,38693,45.63,13770,13770,12870,17900,9640,13770,13343.21,6.48,0,-3840,14163,13966,13733,13536,13303,13850,13420,36,4130,500,8810,10,1,7206940,941,25.54,3.07,12,0.54,511.00,4254.00,15990,20250418,-18.39,7280,20250124,79.26,15990,-18.39,20250418,7280,79.26,20250124,15990,-18.39,20250418,7280,79.26,20250124,2.30,Y,413640,500,36 억,,467364,N,N,547,N,00,N +20250509,091150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13650,-120,5,-0.87,53680920,3929,4.63,13770,13770,13620,17900,9640,13770,13662.74,6.48,0,-393,14163,13966,13733,13536,13303,13850,13420,36,4130,500,8810,10,1,7206940,984,26.71,3.21,12,0.05,511.00,4254.00,15990,20250418,-14.63,7280,20250124,87.50,15990,-14.63,20250418,7280,87.50,20250124,15990,-14.63,20250418,7280,87.50,20250124,2.30,Y,413640,500,36 억,,467364,N,N,547,N,00,N 20250508,161129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13770,-30,5,-0.22,1158977515,84760,87.62,13930,13930,13500,17940,9660,13800,13673.64,6.60,0,-8601,14366,14082,13656,13372,12946,14225,13515,36,4140,500,8830,10,1,7206940,992,26.95,3.24,12,1.18,511.00,4254.00,15990,20250418,-13.88,7280,20250124,89.15,15990,-13.88,20250418,7280,89.15,20250124,15990,-13.88,20250418,7280,89.15,20250124,2.41,Y,413640,500,36 억,,475373,N,N,547,N,00,N 20250508,151143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13680,-120,5,-0.87,1120702225,81969,84.73,13930,13930,13500,17940,9660,13800,13672.27,6.60,0,-7889,14366,14082,13656,13372,12946,14225,13515,36,4140,500,8830,10,1,7206940,986,26.77,3.22,12,1.14,511.00,4254.00,15990,20250418,-14.45,7280,20250124,87.91,15990,-14.45,20250418,7280,87.91,20250124,15990,-14.45,20250418,7280,87.91,20250124,2.41,Y,413640,500,36 억,,475373,N,N,0,N,00,N 20250508,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13780,-20,5,-0.14,970956165,71054,73.45,13930,13930,13500,17940,9660,13800,13665.05,6.60,0,-4196,14366,14082,13656,13372,12946,14225,13515,36,4140,500,8830,10,1,7206940,993,26.97,3.24,12,0.99,511.00,4254.00,15990,20250418,-13.82,7280,20250124,89.29,15990,-13.82,20250418,7280,89.29,20250124,15990,-13.82,20250418,7280,89.29,20250124,2.41,Y,413640,500,36 억,,475373,N,N,0,N,00,N diff --git a/415380/price/prices-20250501.csv b/415380/price/prices-20250501.csv index 67f24b6e1529..05510b752337 100644 --- a/415380/price/prices-20250501.csv +++ b/415380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8370,-60,5,-0.71,23332840,2798,70.37,8470,8470,8300,10950,5910,8430,8339.11,1.40,0,-326,8523,8476,8423,8376,8323,8450,8350,21,2520,500,5900,10,1,4225498,354,9.53,1.01,12,0.07,878.00,8269.00,13180,20240426,-36.49,7050,20241115,18.72,8690,-3.68,20250106,7280,14.97,20250404,12080,-30.71,20240618,7050,18.72,20241115,2.24,Y,415380,500,21 억,,58985,N,N,0,N,00,N +20250509,151150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8360,-70,5,-0.83,21929270,2630,66.15,8470,8470,8300,10950,5910,8430,8338.13,1.40,0,-227,8523,8476,8423,8376,8323,8450,8350,21,2520,500,5900,10,1,4225498,353,9.52,1.01,12,0.06,878.00,8269.00,13180,20240426,-36.57,7050,20241115,18.58,8690,-3.80,20250106,7280,14.84,20250404,12080,-30.79,20240618,7050,18.58,20241115,2.24,Y,415380,500,21 억,,58985,N,N,0,N,00,N +20250509,141145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8330,-100,5,-1.19,21403630,2567,64.56,8470,8470,8300,10950,5910,8430,8337.99,1.40,0,-193,8523,8476,8423,8376,8323,8450,8350,21,2520,500,5900,10,1,4225498,352,9.49,1.01,12,0.06,878.00,8269.00,13180,20240426,-36.80,7050,20241115,18.16,8690,-4.14,20250106,7280,14.42,20250404,12080,-31.04,20240618,7050,18.16,20241115,2.24,Y,415380,500,21 억,,58985,N,N,0,N,00,N +20250509,131144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8360,-70,5,-0.83,10403240,1244,31.29,8470,8470,8320,10950,5910,8430,8362.73,1.40,0,-300,8523,8476,8423,8376,8323,8450,8350,21,2520,500,5900,10,1,4225498,353,9.52,1.01,12,0.03,878.00,8269.00,13180,20240426,-36.57,7050,20241115,18.58,8690,-3.80,20250106,7280,14.84,20250404,12080,-30.79,20240618,7050,18.58,20241115,2.24,Y,415380,500,21 억,,58985,N,N,0,N,00,N +20250509,121147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8360,-70,5,-0.83,6988040,835,21.00,8470,8470,8330,10950,5910,8430,8368.91,1.40,0,-240,8523,8476,8423,8376,8323,8450,8350,21,2520,500,5900,10,1,4225498,353,9.52,1.01,12,0.02,878.00,8269.00,13180,20240426,-36.57,7050,20241115,18.58,8690,-3.80,20250106,7280,14.84,20250404,12080,-30.79,20240618,7050,18.58,20241115,2.24,Y,415380,500,21 억,,58985,N,N,0,N,00,N +20250509,111141,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8400,-30,5,-0.36,5842260,698,17.56,8470,8470,8330,10950,5910,8430,8370.00,1.40,0,-231,8523,8476,8423,8376,8323,8450,8350,21,2520,500,5900,10,1,4225498,355,9.57,1.02,12,0.02,878.00,8269.00,13180,20240426,-36.27,7050,20241115,19.15,8690,-3.34,20250106,7280,15.38,20250404,12080,-30.46,20240618,7050,19.15,20241115,2.24,Y,415380,500,21 억,,58985,N,N,0,N,00,N +20250509,101146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8390,-40,5,-0.47,5341530,638,16.05,8470,8470,8330,10950,5910,8430,8372.30,1.40,0,-231,8523,8476,8423,8376,8323,8450,8350,21,2520,500,5900,10,1,4225498,355,9.56,1.01,12,0.02,878.00,8269.00,13180,20240426,-36.34,7050,20241115,19.01,8690,-3.45,20250106,7280,15.25,20250404,12080,-30.55,20240618,7050,19.01,20241115,2.24,Y,415380,500,21 억,,58985,N,N,0,N,00,N +20250509,091150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8380,-50,5,-0.59,834010,99,2.49,8470,8470,8380,10950,5910,8430,8424.34,1.40,0,-87,8523,8476,8423,8376,8323,8450,8350,21,2520,500,5900,10,1,4225498,354,9.54,1.01,12,0.00,878.00,8269.00,13180,20240426,-36.42,7050,20241115,18.87,8690,-3.57,20250106,7280,15.11,20250404,12080,-30.63,20240618,7050,18.87,20241115,2.24,Y,415380,500,21 억,,58985,N,N,0,N,00,N 20250508,161129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8430,10,2,0.12,33406660,3976,53.04,8470,8470,8370,10940,5900,8420,8402.08,1.40,0,62,8560,8490,8350,8280,8140,8525,8315,21,2520,500,5890,10,1,4225498,356,9.60,1.02,12,0.09,878.00,8269.00,13180,20240426,-36.04,7050,20241115,19.57,8690,-2.99,20250106,7280,15.80,20250404,12100,-30.33,20240508,7050,19.57,20241115,2.27,Y,415380,500,21 억,,59165,N,N,0,N,00,N 20250508,151143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8400,-20,5,-0.24,25735010,3063,40.86,8470,8470,8370,10940,5900,8420,8401.90,1.40,0,113,8560,8490,8350,8280,8140,8525,8315,21,2520,500,5890,10,1,4225498,355,9.57,1.02,12,0.07,878.00,8269.00,13180,20240426,-36.27,7050,20241115,19.15,8690,-3.34,20250106,7280,15.38,20250404,12100,-30.58,20240508,7050,19.15,20241115,2.27,Y,415380,500,21 억,,59165,N,N,0,N,00,N 20250508,141139,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8400,-20,5,-0.24,23740280,2825,37.69,8470,8470,8370,10940,5900,8420,8403.64,1.40,0,120,8560,8490,8350,8280,8140,8525,8315,21,2520,500,5890,10,1,4225498,355,9.57,1.02,12,0.07,878.00,8269.00,13180,20240426,-36.27,7050,20241115,19.15,8690,-3.34,20250106,7280,15.38,20250404,12100,-30.58,20240508,7050,19.15,20241115,2.27,Y,415380,500,21 억,,59165,N,N,0,N,00,N diff --git a/415640/price/prices-20250501.csv b/415640/price/prices-20250501.csv index cfde97182afd..83d54659b14b 100644 --- a/415640/price/prices-20250501.csv +++ b/415640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161137,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7770,20,2,0.26,121342075,15669,44.64,7730,7780,7700,10070,5430,7750,7744.09,0.08,0,-3089,7883,7816,7733,7666,7583,7775,7625,8256,2320,0,6040,10,1,122545548,9522,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.59,7070,20250311,9.90,7980,-2.63,20250109,7070,9.90,20250311,8690,-10.59,20241129,7070,9.90,20250311,0.00,Y,415640,0,8256 억,,97811,N,N,0,N,00,N +20250509,151150,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7760,10,2,0.13,108182735,13975,39.82,7730,7780,7700,10070,5430,7750,7741.16,0.08,0,-3085,7883,7816,7733,7666,7583,7775,7625,8256,2320,0,6040,10,1,122545548,9510,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.70,7070,20250311,9.76,7980,-2.76,20250109,7070,9.76,20250311,8690,-10.70,20241129,7070,9.76,20250311,0.00,Y,415640,0,8256 억,,97811,N,N,0,N,00,N +20250509,141145,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7750,0,3,0.00,95447260,12330,35.13,7730,7780,7700,10070,5430,7750,7741.06,0.08,0,-2682,7883,7816,7733,7666,7583,7775,7625,8256,2320,0,6040,10,1,122545548,9497,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.82,7070,20250311,9.62,7980,-2.88,20250109,7070,9.62,20250311,8690,-10.82,20241129,7070,9.62,20250311,0.00,Y,415640,0,8256 억,,97811,N,N,0,N,00,N +20250509,131144,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7760,10,2,0.13,81061070,10474,29.84,7730,7780,7700,10070,5430,7750,7739.27,0.08,0,-1612,7883,7816,7733,7666,7583,7775,7625,8256,2320,0,6040,10,1,122545548,9510,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.70,7070,20250311,9.76,7980,-2.76,20250109,7070,9.76,20250311,8690,-10.70,20241129,7070,9.76,20250311,0.00,Y,415640,0,8256 억,,97811,N,N,0,N,00,N +20250509,121147,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7740,-10,5,-0.13,60845525,7865,22.41,7730,7780,7700,10070,5430,7750,7736.24,0.08,0,-1338,7883,7816,7733,7666,7583,7775,7625,8256,2320,0,6040,10,1,122545548,9485,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.93,7070,20250311,9.48,7980,-3.01,20250109,7070,9.48,20250311,8690,-10.93,20241129,7070,9.48,20250311,0.00,Y,415640,0,8256 억,,97811,N,N,0,N,00,N +20250509,111141,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7740,-10,5,-0.13,52693850,6812,19.41,7730,7780,7700,10070,5430,7750,7735.44,0.08,0,-1512,7883,7816,7733,7666,7583,7775,7625,8256,2320,0,6040,10,1,122545548,9485,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.93,7070,20250311,9.48,7980,-3.01,20250109,7070,9.48,20250311,8690,-10.93,20241129,7070,9.48,20250311,0.00,Y,415640,0,8256 억,,97811,N,N,0,N,00,N +20250509,101146,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7730,-20,5,-0.26,31176915,4037,11.50,7730,7770,7700,10070,5430,7750,7722.79,0.08,0,-951,7883,7816,7733,7666,7583,7775,7625,8256,2320,0,6040,10,1,122545548,9473,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-11.05,7070,20250311,9.34,7980,-3.13,20250109,7070,9.34,20250311,8690,-11.05,20241129,7070,9.34,20250311,0.00,Y,415640,0,8256 억,,97811,N,N,0,N,00,N +20250509,091151,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7740,-10,5,-0.13,5103610,660,1.88,7730,7770,7730,10070,5430,7750,7732.74,0.08,0,-479,7883,7816,7733,7666,7583,7775,7625,8256,2320,0,6040,10,1,122545548,9485,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-10.93,7070,20250311,9.48,7980,-3.01,20250109,7070,9.48,20250311,8690,-10.93,20241129,7070,9.48,20250311,0.00,Y,415640,0,8256 억,,97811,N,N,0,N,00,N 20250508,161129,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7750,-40,5,-0.51,270735135,34998,107.20,7800,7800,7650,10120,5460,7790,7735.73,0.09,0,-8052,7890,7840,7740,7690,7590,7865,7715,8256,2330,0,6070,10,1,122545548,9497,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-10.82,7070,20250311,9.62,7980,-2.88,20250109,7070,9.62,20250311,8690,-10.82,20241129,7070,9.62,20250311,0.00,Y,415640,0,8256 억,,106471,N,N,0,N,00,N 20250508,151143,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7730,-60,5,-0.77,264287345,34166,104.65,7800,7800,7650,10120,5460,7790,7735.39,0.09,0,-7584,7890,7840,7740,7690,7590,7865,7715,8256,2330,0,6070,10,1,122545548,9473,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-11.05,7070,20250311,9.34,7980,-3.13,20250109,7070,9.34,20250311,8690,-11.05,20241129,7070,9.34,20250311,0.00,Y,415640,0,8256 억,,106471,N,N,0,N,00,N 20250508,141139,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7720,-70,5,-0.90,232643145,30072,92.11,7800,7800,7650,10120,5460,7790,7736.20,0.09,0,-3672,7890,7840,7740,7690,7590,7865,7715,8256,2330,0,6070,10,1,122545548,9461,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-11.16,7070,20250311,9.19,7980,-3.26,20250109,7070,9.19,20250311,8690,-11.16,20241129,7070,9.19,20250311,0.00,Y,415640,0,8256 억,,106471,N,N,0,N,00,N diff --git a/416180/price/prices-20250501.csv b/416180/price/prices-20250501.csv index 3318328c5529..3835fca2cfad 100644 --- a/416180/price/prices-20250501.csv +++ b/416180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161137,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31750,-750,5,-2.31,803996425,25363,82.08,32500,32700,31400,42250,22750,32500,31699.58,1.36,0,1234,33666,33082,32716,32132,31766,32900,31950,45,9750,500,23400,50,1,9039778,2870,40.39,2.70,12,0.28,786.00,11774.00,50100,20240710,-36.63,22350,20241209,42.06,42600,-25.47,20250219,24750,28.28,20250409,50100,-36.63,20240710,22350,42.06,20241209,2.55,Y,416180,500,45 억,,123195,N,N,4866,N,00,N +20250509,151150,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31800,-700,5,-2.15,779174075,24582,79.55,32500,32700,31400,42250,22750,32500,31696.94,1.36,0,1690,33666,33082,32716,32132,31766,32900,31950,45,9750,500,23400,50,1,9039778,2875,40.46,2.70,12,0.27,786.00,11774.00,50100,20240710,-36.53,22350,20241209,42.28,42600,-25.35,20250219,24750,28.48,20250409,50100,-36.53,20240710,22350,42.28,20241209,2.55,Y,416180,500,45 억,,123195,N,N,5250,N,00,N +20250509,141146,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31600,-900,5,-2.77,668656375,21091,68.26,32500,32700,31400,42250,22750,32500,31703.40,1.36,0,1112,33666,33082,32716,32132,31766,32900,31950,45,9750,500,23400,50,1,9039778,2857,40.20,2.68,12,0.23,786.00,11774.00,50100,20240710,-36.93,22350,20241209,41.39,42600,-25.82,20250219,24750,27.68,20250409,50100,-36.93,20240710,22350,41.39,20241209,2.55,Y,416180,500,45 억,,123195,N,N,5250,N,00,N +20250509,131145,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31450,-1050,5,-3.23,560905625,17674,57.20,32500,32700,31400,42250,22750,32500,31736.20,1.36,0,30,33666,33082,32716,32132,31766,32900,31950,45,9750,500,23400,50,1,9039778,2843,40.01,2.67,12,0.20,786.00,11774.00,50100,20240710,-37.23,22350,20241209,40.72,42600,-26.17,20250219,24750,27.07,20250409,50100,-37.23,20240710,22350,40.72,20241209,2.55,Y,416180,500,45 억,,123195,N,N,5250,N,00,N +20250509,121147,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31600,-900,5,-2.77,387668075,12173,39.39,32500,32700,31550,42250,22750,32500,31846.55,1.36,0,-922,33666,33082,32716,32132,31766,32900,31950,45,9750,500,23400,50,1,9039778,2857,40.20,2.68,12,0.13,786.00,11774.00,50100,20240710,-36.93,22350,20241209,41.39,42600,-25.82,20250219,24750,27.68,20250409,50100,-36.93,20240710,22350,41.39,20241209,2.55,Y,416180,500,45 억,,123195,N,N,5250,N,00,N +20250509,111141,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31550,-950,5,-2.92,278016575,8706,28.17,32500,32700,31550,42250,22750,32500,31933.90,1.36,0,-318,33666,33082,32716,32132,31766,32900,31950,45,9750,500,23400,50,1,9039778,2852,40.14,2.68,12,0.10,786.00,11774.00,50100,20240710,-37.03,22350,20241209,41.16,42600,-25.94,20250219,24750,27.47,20250409,50100,-37.03,20240710,22350,41.16,20241209,2.55,Y,416180,500,45 억,,123195,N,N,5250,N,00,N +20250509,101146,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31900,-600,5,-1.85,149592850,4658,15.07,32500,32700,31700,42250,22750,32500,32115.25,1.36,0,-764,33666,33082,32716,32132,31766,32900,31950,45,9750,500,23400,50,1,9039778,2884,40.59,2.71,12,0.05,786.00,11774.00,50100,20240710,-36.33,22350,20241209,42.73,42600,-25.12,20250219,24750,28.89,20250409,50100,-36.33,20240710,22350,42.73,20241209,2.55,Y,416180,500,45 억,,123195,N,N,5250,N,00,N +20250509,091151,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32400,-100,5,-0.31,22622450,696,2.25,32500,32700,32400,42250,22750,32500,32503.52,1.36,0,-137,33666,33082,32716,32132,31766,32900,31950,45,9750,500,23400,50,1,9039778,2929,41.22,2.75,12,0.01,786.00,11774.00,50100,20240710,-35.33,22350,20241209,44.97,42600,-23.94,20250219,24750,30.91,20250409,50100,-35.33,20240710,22350,44.97,20241209,2.55,Y,416180,500,45 억,,123195,N,N,5250,N,00,N 20250508,161130,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32500,-500,5,-1.52,1005875575,30900,117.62,32900,33300,32350,42900,23100,33000,32552.61,1.40,0,-4579,33466,33232,32766,32532,32066,33350,32650,45,9900,500,23760,50,1,9039778,2938,41.35,2.76,12,0.34,786.00,11774.00,50100,20240710,-35.13,22350,20241209,45.41,42600,-23.71,20250219,24750,31.31,20250409,50100,-35.13,20240710,22350,45.41,20241209,2.56,Y,416180,500,45 억,,126819,N,N,5250,N,00,N 20250508,151143,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32400,-600,5,-1.82,969031975,29765,113.30,32900,33300,32350,42900,23100,33000,32556.09,1.40,0,-4437,33466,33232,32766,32532,32066,33350,32650,45,9900,500,23760,50,1,9039778,2929,41.22,2.75,12,0.33,786.00,11774.00,50100,20240710,-35.33,22350,20241209,44.97,42600,-23.94,20250219,24750,30.91,20250409,50100,-35.33,20240710,22350,44.97,20241209,2.56,Y,416180,500,45 억,,126819,N,N,446,N,00,N 20250508,141140,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32350,-650,5,-1.97,818169175,25106,95.56,32900,33300,32350,42900,23100,33000,32588.59,1.40,0,-4733,33466,33232,32766,32532,32066,33350,32650,45,9900,500,23760,50,1,9039778,2924,41.16,2.75,12,0.28,786.00,11774.00,50100,20240710,-35.43,22350,20241209,44.74,42600,-24.06,20250219,24750,30.71,20250409,50100,-35.43,20240710,22350,44.74,20241209,2.56,Y,416180,500,45 억,,126819,N,N,446,N,00,N diff --git a/417010/price/prices-20250501.csv b/417010/price/prices-20250501.csv index f0fd767210c0..08845f2fda0e 100644 --- a/417010/price/prices-20250501.csv +++ b/417010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161137,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6360,-20,5,-0.31,150783355,23940,111.42,6420,6420,6240,8290,4470,6380,6298.39,1.77,0,-6219,6526,6452,6336,6262,6146,6490,6300,101,1910,500,4460,10,1,20161328,1282,-33.65,2.81,12,0.12,-189.00,2266.00,16500,20240625,-61.45,5370,20250409,18.44,8440,-24.64,20250225,5370,18.44,20250409,16500,-61.45,20240625,5370,18.44,20250409,2.42,Y,417010,500,100 억,,357560,N,N,3996,N,00,N +20250509,151150,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6340,-40,5,-0.63,145542045,23115,107.58,6420,6420,6240,8290,4470,6380,6296.43,1.77,0,-6130,6526,6452,6336,6262,6146,6490,6300,101,1910,500,4460,10,1,20161328,1278,-33.54,2.80,12,0.11,-189.00,2266.00,16500,20240625,-61.58,5370,20250409,18.06,8440,-24.88,20250225,5370,18.06,20250409,16500,-61.58,20240625,5370,18.06,20250409,2.42,Y,417010,500,100 억,,357560,N,N,6520,N,00,N +20250509,141146,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6320,-60,5,-0.94,131991645,20973,97.61,6420,6420,6240,8290,4470,6380,6293.41,1.77,0,-6871,6526,6452,6336,6262,6146,6490,6300,101,1910,500,4460,10,1,20161328,1274,-33.44,2.79,12,0.10,-189.00,2266.00,16500,20240625,-61.70,5370,20250409,17.69,8440,-25.12,20250225,5370,17.69,20250409,16500,-61.70,20240625,5370,17.69,20250409,2.42,Y,417010,500,100 억,,357560,N,N,6520,N,00,N +20250509,131145,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6310,-70,5,-1.10,125568655,19956,92.87,6420,6420,6240,8290,4470,6380,6292.28,1.77,0,-6363,6526,6452,6336,6262,6146,6490,6300,101,1910,500,4460,10,1,20161328,1272,-33.39,2.78,12,0.10,-189.00,2266.00,16500,20240625,-61.76,5370,20250409,17.50,8440,-25.24,20250225,5370,17.50,20250409,16500,-61.76,20240625,5370,17.50,20250409,2.42,Y,417010,500,100 억,,357560,N,N,6520,N,00,N +20250509,121148,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6310,-70,5,-1.10,99869355,15878,73.90,6420,6420,6240,8290,4470,6380,6289.79,1.77,0,-7611,6526,6452,6336,6262,6146,6490,6300,101,1910,500,4460,10,1,20161328,1272,-33.39,2.78,12,0.08,-189.00,2266.00,16500,20240625,-61.76,5370,20250409,17.50,8440,-25.24,20250225,5370,17.50,20250409,16500,-61.76,20240625,5370,17.50,20250409,2.42,Y,417010,500,100 억,,357560,N,N,6520,N,00,N +20250509,111142,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6310,-70,5,-1.10,93062645,14799,68.87,6420,6420,6240,8290,4470,6380,6288.44,1.77,0,-7243,6526,6452,6336,6262,6146,6490,6300,101,1910,500,4460,10,1,20161328,1272,-33.39,2.78,12,0.07,-189.00,2266.00,16500,20240625,-61.76,5370,20250409,17.50,8440,-25.24,20250225,5370,17.50,20250409,16500,-61.76,20240625,5370,17.50,20250409,2.42,Y,417010,500,100 억,,357560,N,N,6520,N,00,N +20250509,101147,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6270,-110,5,-1.72,66795605,10625,49.45,6420,6420,6240,8290,4470,6380,6286.65,1.77,0,-4239,6526,6452,6336,6262,6146,6490,6300,101,1910,500,4460,10,1,20161328,1264,-33.17,2.77,12,0.05,-189.00,2266.00,16500,20240625,-62.00,5370,20250409,16.76,8440,-25.71,20250225,5370,16.76,20250409,16500,-62.00,20240625,5370,16.76,20250409,2.42,Y,417010,500,100 억,,357560,N,N,6520,N,00,N +20250509,091151,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6300,-80,5,-1.25,23270540,3685,17.15,6420,6420,6290,8290,4470,6380,6314.94,1.77,0,-753,6526,6452,6336,6262,6146,6490,6300,101,1910,500,4460,10,1,20161328,1270,-33.33,2.78,12,0.02,-189.00,2266.00,16500,20240625,-61.82,5370,20250409,17.32,8440,-25.36,20250225,5370,17.32,20250409,16500,-61.82,20240625,5370,17.32,20250409,2.42,Y,417010,500,100 억,,357560,N,N,6520,N,00,N 20250508,161130,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6380,170,2,2.74,136103590,21487,88.30,6220,6410,6220,8070,4350,6210,6334.23,1.76,0,4377,6423,6316,6213,6106,6003,6370,6160,101,1860,500,4340,10,1,20161328,1286,-33.76,2.82,12,0.11,-189.00,2266.00,16500,20240625,-61.33,5370,20250409,18.81,8440,-24.41,20250225,5370,18.81,20250409,16500,-61.33,20240625,5370,18.81,20250409,2.45,Y,417010,500,100 억,,354208,N,N,6520,N,00,N 20250508,151144,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6360,150,2,2.42,126861080,20037,82.34,6220,6410,6220,8070,4350,6210,6331.34,1.76,0,3168,6423,6316,6213,6106,6003,6370,6160,101,1860,500,4340,10,1,20161328,1282,-33.65,2.81,12,0.10,-189.00,2266.00,16500,20240625,-61.45,5370,20250409,18.44,8440,-24.64,20250225,5370,18.44,20250409,16500,-61.45,20240625,5370,18.44,20250409,2.45,Y,417010,500,100 억,,354208,N,N,1023,N,00,N 20250508,141140,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6310,100,2,1.61,86034660,13572,55.78,6220,6410,6220,8070,4350,6210,6339.13,1.76,0,5288,6423,6316,6213,6106,6003,6370,6160,101,1860,500,4340,10,1,20161328,1272,-33.39,2.78,12,0.07,-189.00,2266.00,16500,20240625,-61.76,5370,20250409,17.50,8440,-25.24,20250225,5370,17.50,20250409,16500,-61.76,20240625,5370,17.50,20250409,2.45,Y,417010,500,100 억,,354208,N,N,1023,N,00,N diff --git a/417180/price/prices-20250501.csv b/417180/price/prices-20250501.csv index 9d6e726051a6..3733779e0bff 100644 --- a/417180/price/prices-20250501.csv +++ b/417180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,-240,5,-7.64,31607936223,9729422,349.63,3195,3500,2865,4080,2200,3140,3248.75,1.32,0,-133543,3366,3252,3106,2992,2846,3310,3050,17,940,100,2000,5,1,16816209,488,29.00,1.88,12,57.86,100.00,1540.00,3990,20250418,-27.32,2025,20241115,43.21,3990,-27.32,20250418,2075,39.76,20250403,3990,-27.32,20250418,2025,43.21,20241115,3.48,Y,417180,100,16 억,,221191,N,N,10964,N,00,N +20250509,151151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,-265,5,-8.44,31278753958,9615258,345.53,3195,3500,2865,4080,2200,3140,3253.03,1.32,0,-130627,3366,3252,3106,2992,2846,3310,3050,17,940,100,2000,5,1,16816209,483,28.75,1.87,12,57.18,100.00,1540.00,3990,20250418,-27.94,2025,20241115,41.98,3990,-27.94,20250418,2075,38.55,20250403,3990,-27.94,20250418,2025,41.98,20241115,3.48,Y,417180,100,16 억,,221191,N,N,4426,N,00,N +20250509,141146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,-235,5,-7.48,30536309869,9358499,336.30,3195,3500,2900,4080,2200,3140,3262.95,1.32,0,-131511,3366,3252,3106,2992,2846,3310,3050,17,940,100,2000,5,1,16816209,489,29.05,1.89,12,55.65,100.00,1540.00,3990,20250418,-27.19,2025,20241115,43.46,3990,-27.19,20250418,2075,40.00,20250403,3990,-27.19,20250418,2025,43.46,20241115,3.48,Y,417180,100,16 억,,221191,N,N,4426,N,00,N +20250509,131145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,-200,5,-6.37,29991879918,9172388,329.62,3195,3500,2900,4080,2200,3140,3269.80,1.32,0,-133136,3366,3252,3106,2992,2846,3310,3050,17,940,100,2000,5,1,16816209,494,29.40,1.91,12,54.54,100.00,1540.00,3990,20250418,-26.32,2025,20241115,45.19,3990,-26.32,20250418,2075,41.69,20250403,3990,-26.32,20250418,2025,45.19,20241115,3.48,Y,417180,100,16 억,,221191,N,N,4426,N,00,N +20250509,121148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,-120,5,-3.82,28499033524,8668884,311.52,3195,3500,3015,4080,2200,3140,3287.51,1.32,0,-130329,3366,3252,3106,2992,2846,3310,3050,17,940,100,2000,5,1,16816209,508,30.20,1.96,12,51.55,100.00,1540.00,3990,20250418,-24.31,2025,20241115,49.14,3990,-24.31,20250418,2075,45.54,20250403,3990,-24.31,20250418,2025,49.14,20241115,3.48,Y,417180,100,16 억,,221191,N,N,4426,N,00,N +20250509,111142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,-70,5,-2.23,27344281398,8292137,297.98,3195,3500,3040,4080,2200,3140,3297.62,1.32,0,-132156,3366,3252,3106,2992,2846,3310,3050,17,940,100,2000,5,1,16816209,516,30.70,1.99,12,49.31,100.00,1540.00,3990,20250418,-23.06,2025,20241115,51.60,3990,-23.06,20250418,2075,47.95,20250403,3990,-23.06,20250418,2025,51.60,20241115,3.48,Y,417180,100,16 억,,221191,N,N,4426,N,00,N +20250509,101147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,75,2,2.39,23251168119,6999963,251.55,3195,3500,3150,4080,2200,3140,3321.61,1.32,0,-115665,3366,3252,3106,2992,2846,3310,3050,17,940,100,2000,5,1,16816209,541,32.15,2.09,12,41.63,100.00,1540.00,3990,20250418,-19.42,2025,20241115,58.77,3990,-19.42,20250418,2075,54.94,20250403,3990,-19.42,20250418,2025,58.77,20241115,3.48,Y,417180,100,16 억,,221191,N,N,4426,N,00,N +20250509,091151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,175,2,5.57,5822760413,1770087,63.61,3195,3405,3160,4080,2200,3140,3289.53,1.32,0,-42553,3366,3252,3106,2992,2846,3310,3050,17,940,100,2000,5,1,16816209,557,33.15,2.15,12,10.53,100.00,1540.00,3990,20250418,-16.92,2025,20241115,63.70,3990,-16.92,20250418,2075,59.76,20250403,3990,-16.92,20250418,2025,63.70,20241115,3.48,Y,417180,100,16 억,,221191,N,N,4426,N,00,N 20250508,161130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,155,2,5.19,8567032978,2744864,132.51,2975,3220,2960,3880,2090,2985,3121.12,1.75,0,-74892,3285,3135,2980,2830,2675,3210,2905,17,895,100,1910,5,1,16816209,528,31.40,2.04,12,16.32,100.00,1540.00,3990,20250418,-21.30,2025,20241115,55.06,3990,-21.30,20250418,2075,51.33,20250403,3990,-21.30,20250418,2025,55.06,20241115,3.48,Y,417180,100,16 억,,294070,N,N,4426,N,00,N 20250508,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,155,2,5.19,8297660339,2659017,128.37,2975,3220,2960,3880,2090,2985,3120.68,1.75,0,-75115,3285,3135,2980,2830,2675,3210,2905,17,895,100,1910,5,1,16816209,528,31.40,2.04,12,15.81,100.00,1540.00,3990,20250418,-21.30,2025,20241115,55.06,3990,-21.30,20250418,2075,51.33,20250403,3990,-21.30,20250418,2025,55.06,20241115,3.48,Y,417180,100,16 억,,294070,N,N,54236,N,00,N 20250508,141140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,125,2,4.19,7485462719,2400699,115.90,2975,3220,2960,3880,2090,2985,3118.15,1.75,0,-82109,3285,3135,2980,2830,2675,3210,2905,17,895,100,1910,5,1,16816209,523,31.10,2.02,12,14.28,100.00,1540.00,3990,20250418,-22.06,2025,20241115,53.58,3990,-22.06,20250418,2075,49.88,20250403,3990,-22.06,20250418,2025,53.58,20241115,3.48,Y,417180,100,16 억,,294070,N,N,54236,N,00,N diff --git a/417200/price/prices-20250501.csv b/417200/price/prices-20250501.csv index c85e781c00a5..d7aa4474cd5a 100644 --- a/417200/price/prices-20250501.csv +++ b/417200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161138,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10900,-220,5,-1.98,2582269320,238859,174.77,11130,11130,10630,14450,7790,11120,10810.85,4.52,0,-75163,11386,11252,11116,10982,10846,11320,11050,338,3330,500,8000,10,1,67652659,7374,129.76,4.00,12,0.35,84.00,2728.00,31950,20240610,-65.88,9050,20250409,20.44,16000,-31.88,20250117,9050,20.44,20250409,31950,-65.88,20240610,9050,20.44,20250409,1.89,Y,417200,500,338 억,,3060539,N,N,60807,N,00,N +20250509,151151,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10870,-250,5,-2.25,2440973780,225886,165.27,11130,11130,10630,14450,7790,11120,10806.22,4.52,0,-78093,11386,11252,11116,10982,10846,11320,11050,338,3330,500,8000,10,1,67652659,7354,129.40,3.98,12,0.33,84.00,2728.00,31950,20240610,-65.98,9050,20250409,20.11,16000,-32.06,20250117,9050,20.11,20250409,31950,-65.98,20240610,9050,20.11,20250409,1.89,Y,417200,500,338 억,,3060539,N,N,32234,N,00,N +20250509,141146,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10740,-380,5,-3.42,2213454170,204821,149.86,11130,11130,10630,14450,7790,11120,10806.77,4.52,0,-80588,11386,11252,11116,10982,10846,11320,11050,338,3330,500,8000,10,1,67652659,7266,127.86,3.94,12,0.30,84.00,2728.00,31950,20240610,-66.38,9050,20250409,18.67,16000,-32.88,20250117,9050,18.67,20250409,31950,-66.38,20240610,9050,18.67,20250409,1.89,Y,417200,500,338 억,,3060539,N,N,32234,N,00,N +20250509,131145,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10670,-450,5,-4.05,1941168220,179352,131.23,11130,11130,10630,14450,7790,11120,10823.23,4.52,0,-63144,11386,11252,11116,10982,10846,11320,11050,338,3330,500,8000,10,1,67652659,7219,127.02,3.91,12,0.27,84.00,2728.00,31950,20240610,-66.60,9050,20250409,17.90,16000,-33.31,20250117,9050,17.90,20250409,31950,-66.60,20240610,9050,17.90,20250409,1.89,Y,417200,500,338 억,,3060539,N,N,32234,N,00,N +20250509,121148,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10720,-400,5,-3.60,1556799160,143338,104.88,11130,11130,10700,14450,7790,11120,10861.04,4.52,0,-48354,11386,11252,11116,10982,10846,11320,11050,338,3330,500,8000,10,1,67652659,7252,127.62,3.93,12,0.21,84.00,2728.00,31950,20240610,-66.45,9050,20250409,18.45,16000,-33.00,20250117,9050,18.45,20250409,31950,-66.45,20240610,9050,18.45,20250409,1.89,Y,417200,500,338 억,,3060539,N,N,32234,N,00,N +20250509,111142,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10770,-350,5,-3.15,1236228680,113513,83.05,11130,11130,10770,14450,7790,11120,10890.64,4.52,0,-44804,11386,11252,11116,10982,10846,11320,11050,338,3330,500,8000,10,1,67652659,7286,128.21,3.95,12,0.17,84.00,2728.00,31950,20240610,-66.29,9050,20250409,19.01,16000,-32.69,20250117,9050,19.01,20250409,31950,-66.29,20240610,9050,19.01,20250409,1.89,Y,417200,500,338 억,,3060539,N,N,32234,N,00,N +20250509,101147,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10840,-280,5,-2.52,816641700,74696,54.65,11130,11130,10840,14450,7790,11120,10932.87,4.52,0,-30552,11386,11252,11116,10982,10846,11320,11050,338,3330,500,8000,10,1,67652659,7334,129.05,3.97,12,0.11,84.00,2728.00,31950,20240610,-66.07,9050,20250409,19.78,16000,-32.25,20250117,9050,19.78,20250409,31950,-66.07,20240610,9050,19.78,20250409,1.89,Y,417200,500,338 억,,3060539,N,N,32234,N,00,N +20250509,091152,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10990,-130,5,-1.17,130230260,11811,8.64,11130,11130,10990,14450,7790,11120,11026.18,4.52,0,-6384,11386,11252,11116,10982,10846,11320,11050,338,3330,500,8000,10,1,67652659,7435,130.83,4.03,12,0.02,84.00,2728.00,31950,20240610,-65.60,9050,20250409,21.44,16000,-31.31,20250117,9050,21.44,20250409,31950,-65.60,20240610,9050,21.44,20250409,1.89,Y,417200,500,338 억,,3060539,N,N,32234,N,00,N 20250508,161130,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11120,90,2,0.82,1519414635,136674,89.60,10980,11250,10980,14330,7730,11030,11117.07,4.46,0,34796,11456,11242,11076,10862,10696,11160,10780,338,3300,500,7940,10,1,67652659,7523,132.38,4.08,12,0.20,84.00,2728.00,31950,20240610,-65.20,9050,20250409,22.87,16000,-30.50,20250117,9050,22.87,20250409,31950,-65.20,20240610,9050,22.87,20250409,1.91,Y,417200,500,338 억,,3018618,N,N,32234,N,00,N 20250508,151144,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11080,50,2,0.45,1403635205,126253,82.77,10980,11250,10980,14330,7730,11030,11117.64,4.46,0,32570,11456,11242,11076,10862,10696,11160,10780,338,3300,500,7940,10,1,67652659,7496,131.90,4.06,12,0.19,84.00,2728.00,31950,20240610,-65.32,9050,20250409,22.43,16000,-30.75,20250117,9050,22.43,20250409,31950,-65.32,20240610,9050,22.43,20250409,1.91,Y,417200,500,338 억,,3018618,N,N,20489,N,00,N 20250508,141141,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11120,90,2,0.82,1019520105,91702,60.12,10980,11250,10980,14330,7730,11030,11117.75,4.46,0,28429,11456,11242,11076,10862,10696,11160,10780,338,3300,500,7940,10,1,67652659,7523,132.38,4.08,12,0.14,84.00,2728.00,31950,20240610,-65.20,9050,20250409,22.87,16000,-30.50,20250117,9050,22.87,20250409,31950,-65.20,20240610,9050,22.87,20250409,1.91,Y,417200,500,338 억,,3018618,N,N,20489,N,00,N diff --git a/417310/price/prices-20250501.csv b/417310/price/prices-20250501.csv index 6dab8981ceb3..d9803fd93a36 100644 --- a/417310/price/prices-20250501.csv +++ b/417310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5160,60,2,1.18,398164160,77435,570.72,5130,5180,5110,6630,3570,5100,5141.91,0.18,0,-6584,5126,5112,5086,5072,5046,5120,5080,202,1530,500,3870,10,1,40400000,2085,0.00,0.00,11,0.19,0.00,0.00,5250,20240719,-1.71,3950,20241209,30.63,5200,-0.77,20250307,4220,22.27,20250102,5250,-1.71,20240719,3950,30.63,20241209,0.00,Y,417310,500,202 억,,73635,N,N,513,N,00,N +20250509,151151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5120,20,2,0.39,384095600,74696,550.53,5130,5180,5110,6630,3570,5100,5142.12,0.18,0,-5133,5126,5112,5086,5072,5046,5120,5080,202,1530,500,3870,10,1,40400000,2068,0.00,0.00,11,0.18,0.00,0.00,5250,20240719,-2.48,3950,20241209,29.62,5200,-1.54,20250307,4220,21.33,20250102,5250,-2.48,20240719,3950,29.62,20241209,0.00,Y,417310,500,202 억,,73635,N,N,176,N,00,N +20250509,141147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5160,60,2,1.18,305562715,59383,437.67,5130,5180,5120,6630,3570,5100,5145.63,0.18,0,6611,5126,5112,5086,5072,5046,5120,5080,202,1530,500,3870,10,1,40400000,2085,0.00,0.00,11,0.15,0.00,0.00,5250,20240719,-1.71,3950,20241209,30.63,5200,-0.77,20250307,4220,22.27,20250102,5250,-1.71,20240719,3950,30.63,20241209,0.00,Y,417310,500,202 억,,73635,N,N,176,N,00,N +20250509,131146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5160,60,2,1.18,244773335,47604,350.85,5130,5180,5120,6630,3570,5100,5141.86,0.18,0,10145,5126,5112,5086,5072,5046,5120,5080,202,1530,500,3870,10,1,40400000,2085,0.00,0.00,11,0.12,0.00,0.00,5250,20240719,-1.71,3950,20241209,30.63,5200,-0.77,20250307,4220,22.27,20250102,5250,-1.71,20240719,3950,30.63,20241209,0.00,Y,417310,500,202 억,,73635,N,N,176,N,00,N +20250509,121148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5150,50,2,0.98,220004485,42801,315.46,5130,5180,5120,6630,3570,5100,5140.17,0.18,0,11021,5126,5112,5086,5072,5046,5120,5080,202,1530,500,3870,10,1,40400000,2081,0.00,0.00,11,0.11,0.00,0.00,5250,20240719,-1.90,3950,20241209,30.38,5200,-0.96,20250307,4220,22.04,20250102,5250,-1.90,20240719,3950,30.38,20241209,0.00,Y,417310,500,202 억,,73635,N,N,176,N,00,N +20250509,111142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5130,30,2,0.59,121109995,23595,173.90,5130,5150,5120,6630,3570,5100,5132.87,0.18,0,1215,5126,5112,5086,5072,5046,5120,5080,202,1530,500,3870,10,1,40400000,2073,0.00,0.00,11,0.06,0.00,0.00,5250,20240719,-2.29,3950,20241209,29.87,5200,-1.35,20250307,4220,21.56,20250102,5250,-2.29,20240719,3950,29.87,20241209,0.00,Y,417310,500,202 억,,73635,N,N,176,N,00,N +20250509,101148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5140,40,2,0.78,89263835,17392,128.18,5130,5150,5120,6630,3570,5100,5132.47,0.18,0,-693,5126,5112,5086,5072,5046,5120,5080,202,1530,500,3870,10,1,40400000,2077,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-2.10,3950,20241209,30.13,5200,-1.15,20250307,4220,21.80,20250102,5250,-2.10,20240719,3950,30.13,20241209,0.00,Y,417310,500,202 억,,73635,N,N,176,N,00,N +20250509,091152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5120,20,2,0.39,28785310,5612,41.36,5130,5140,5120,6630,3570,5100,5129.24,0.18,0,-2510,5126,5112,5086,5072,5046,5120,5080,202,1530,500,3870,10,1,40400000,2068,0.00,0.00,11,0.01,0.00,0.00,5250,20240719,-2.48,3950,20241209,29.62,5200,-1.54,20250307,4220,21.33,20250102,5250,-2.48,20240719,3950,29.62,20241209,0.00,Y,417310,500,202 억,,73635,N,N,176,N,00,N 20250508,161131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5100,20,2,0.39,69018405,13567,31.85,5080,5100,5060,6600,3560,5080,5087.23,0.19,0,-2586,5200,5140,5090,5030,4980,5115,5005,202,1520,500,3860,10,1,40400000,2060,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-2.86,3950,20241209,29.11,5200,-1.92,20250307,4220,20.85,20250102,5250,-2.86,20240719,3950,29.11,20241209,0.00,Y,417310,500,202 억,,76474,N,N,176,N,00,N 20250508,151145,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5090,10,2,0.20,57647165,11337,26.62,5080,5100,5060,6600,3560,5080,5084.87,0.19,0,-2468,5200,5140,5090,5030,4980,5115,5005,202,1520,500,3860,10,1,40400000,2056,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-3.05,3950,20241209,28.86,5200,-2.12,20250307,4220,20.62,20250102,5250,-3.05,20240719,3950,28.86,20241209,0.00,Y,417310,500,202 억,,76474,N,N,1563,N,00,N 20250508,141141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5100,20,2,0.39,49924925,9820,23.05,5080,5100,5060,6600,3560,5080,5084.00,0.19,0,-1068,5200,5140,5090,5030,4980,5115,5005,202,1520,500,3860,10,1,40400000,2060,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-2.86,3950,20241209,29.11,5200,-1.92,20250307,4220,20.85,20250102,5250,-2.86,20240719,3950,29.11,20241209,0.00,Y,417310,500,202 억,,76474,N,N,1563,N,00,N diff --git a/417500/price/prices-20250501.csv b/417500/price/prices-20250501.csv index 40542b95796d..14b9ba588aad 100644 --- a/417500/price/prices-20250501.csv +++ b/417500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,-80,5,-2.30,143192435,41945,130.64,3475,3485,3395,4515,2435,3475,3413.83,0.94,0,-13048,3565,3520,3485,3440,3405,3542,3462,33,1040,100,2500,5,1,32784744,1113,10.38,1.45,12,0.13,327.00,2343.00,5400,20240507,-37.13,2645,20241209,28.36,4250,-20.12,20250106,2885,17.68,20250409,5170,-34.33,20240509,2645,28.36,20241209,3.24,Y,417500,100,32 억,,307084,N,N,2065,N,00,N +20250509,151151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,-75,5,-2.16,136549110,39990,124.55,3475,3485,3395,4515,2435,3475,3414.58,0.94,0,-12091,3565,3520,3485,3440,3405,3542,3462,33,1040,100,2500,5,1,32784744,1115,10.40,1.45,12,0.12,327.00,2343.00,5400,20240507,-37.04,2645,20241209,28.54,4250,-20.00,20250106,2885,17.85,20250409,5170,-34.24,20240509,2645,28.54,20241209,3.24,Y,417500,100,32 억,,307084,N,N,642,N,00,N +20250509,141147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,-80,5,-2.30,123260890,36081,112.37,3475,3485,3395,4515,2435,3475,3416.23,0.94,0,-11557,3565,3520,3485,3440,3405,3542,3462,33,1040,100,2500,5,1,32784744,1113,10.38,1.45,12,0.11,327.00,2343.00,5400,20240507,-37.13,2645,20241209,28.36,4250,-20.12,20250106,2885,17.68,20250409,5170,-34.33,20240509,2645,28.36,20241209,3.24,Y,417500,100,32 억,,307084,N,N,642,N,00,N +20250509,131146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,-80,5,-2.30,113688625,33263,103.60,3475,3485,3395,4515,2435,3475,3417.87,0.94,0,-11045,3565,3520,3485,3440,3405,3542,3462,33,1040,100,2500,5,1,32784744,1113,10.38,1.45,12,0.10,327.00,2343.00,5400,20240507,-37.13,2645,20241209,28.36,4250,-20.12,20250106,2885,17.68,20250409,5170,-34.33,20240509,2645,28.36,20241209,3.24,Y,417500,100,32 억,,307084,N,N,642,N,00,N +20250509,121149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,-75,5,-2.16,102055215,29840,92.94,3475,3485,3400,4515,2435,3475,3420.08,0.94,0,-8736,3565,3520,3485,3440,3405,3542,3462,33,1040,100,2500,5,1,32784744,1115,10.40,1.45,12,0.09,327.00,2343.00,5400,20240507,-37.04,2645,20241209,28.54,4250,-20.00,20250106,2885,17.85,20250409,5170,-34.24,20240509,2645,28.54,20241209,3.24,Y,417500,100,32 억,,307084,N,N,642,N,00,N +20250509,111143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3410,-65,5,-1.87,86073995,25141,78.30,3475,3485,3400,4515,2435,3475,3423.65,0.94,0,-5547,3565,3520,3485,3440,3405,3542,3462,33,1040,100,2500,5,1,32784744,1118,10.43,1.46,12,0.08,327.00,2343.00,5400,20240507,-36.85,2645,20241209,28.92,4250,-19.76,20250106,2885,18.20,20250409,5170,-34.04,20240509,2645,28.92,20241209,3.24,Y,417500,100,32 억,,307084,N,N,642,N,00,N +20250509,101148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3410,-65,5,-1.87,50979780,14858,46.28,3475,3485,3405,4515,2435,3475,3431.13,0.94,0,-1688,3565,3520,3485,3440,3405,3542,3462,33,1040,100,2500,5,1,32784744,1118,10.43,1.46,12,0.05,327.00,2343.00,5400,20240507,-36.85,2645,20241209,28.92,4250,-19.76,20250106,2885,18.20,20250409,5170,-34.04,20240509,2645,28.92,20241209,3.24,Y,417500,100,32 억,,307084,N,N,642,N,00,N +20250509,091152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3440,-35,5,-1.01,12672185,3660,11.40,3475,3485,3425,4515,2435,3475,3462.35,0.94,0,-1409,3565,3520,3485,3440,3405,3542,3462,33,1040,100,2500,5,1,32784744,1128,10.52,1.47,12,0.01,327.00,2343.00,5400,20240507,-36.30,2645,20241209,30.06,4250,-19.06,20250106,2885,19.24,20250409,5170,-33.46,20240509,2645,30.06,20241209,3.24,Y,417500,100,32 억,,307084,N,N,642,N,00,N 20250508,161131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3475,30,2,0.87,111646055,32098,127.21,3460,3530,3450,4475,2415,3445,3478.31,0.93,0,5534,3488,3466,3433,3411,3378,3477,3422,33,1030,100,2480,5,1,32784744,1139,10.63,1.48,12,0.10,327.00,2343.00,5400,20240507,-35.65,2645,20241209,31.38,4250,-18.24,20250106,2885,20.45,20250409,5250,-33.81,20240508,2645,31.38,20241209,3.28,Y,417500,100,32 억,,303943,N,N,642,N,00,N 20250508,151145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3465,20,2,0.58,97846295,28121,111.45,3460,3530,3450,4475,2415,3445,3479.47,0.93,0,5505,3488,3466,3433,3411,3378,3477,3422,33,1030,100,2480,5,1,32784744,1136,10.60,1.48,12,0.09,327.00,2343.00,5400,20240507,-35.83,2645,20241209,31.00,4250,-18.47,20250106,2885,20.10,20250409,5250,-34.00,20240508,2645,31.00,20241209,3.28,Y,417500,100,32 억,,303943,N,N,801,N,00,N 20250508,141141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,15,2,0.44,85927280,24678,97.80,3460,3530,3450,4475,2415,3445,3481.94,0.93,0,4124,3488,3466,3433,3411,3378,3477,3422,33,1030,100,2480,5,1,32784744,1134,10.58,1.48,12,0.08,327.00,2343.00,5400,20240507,-35.93,2645,20241209,30.81,4250,-18.59,20250106,2885,19.93,20250409,5250,-34.10,20240508,2645,30.81,20241209,3.28,Y,417500,100,32 억,,303943,N,N,801,N,00,N diff --git a/417790/price/prices-20250501.csv b/417790/price/prices-20250501.csv index 95b451896bb3..d3eaf3b19514 100644 --- a/417790/price/prices-20250501.csv +++ b/417790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-10,5,-0.11,468815280,51462,185.19,9240,9240,9050,12010,6470,9240,9109.93,2.25,0,355,9333,9286,9223,9176,9113,9310,9200,11,2770,100,6650,10,1,10999650,1015,7.07,0.97,12,0.47,1306.00,9558.00,11020,20250221,-16.24,7730,20240805,19.40,11020,-16.24,20250221,8250,11.88,20250409,11020,-16.24,20250221,7730,19.40,20240805,1.04,Y,417790,100,10 억,,247535,N,N,3241,N,00,N +20250509,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,-90,5,-0.97,449269380,49334,177.53,9240,9240,9050,12010,6470,9240,9106.69,2.25,0,25,9333,9286,9223,9176,9113,9310,9200,11,2770,100,6650,10,1,10999650,1006,7.01,0.96,12,0.45,1306.00,9558.00,11020,20250221,-16.97,7730,20240805,18.37,11020,-16.97,20250221,8250,10.91,20250409,11020,-16.97,20250221,7730,18.37,20240805,1.04,Y,417790,100,10 억,,247535,N,N,2612,N,00,N +20250509,141147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9090,-150,5,-1.62,346423760,38019,136.81,9240,9240,9060,12010,6470,9240,9111.86,2.25,0,-2002,9333,9286,9223,9176,9113,9310,9200,11,2770,100,6650,10,1,10999650,1000,6.96,0.95,12,0.35,1306.00,9558.00,11020,20250221,-17.51,7730,20240805,17.59,11020,-17.51,20250221,8250,10.18,20250409,11020,-17.51,20250221,7730,17.59,20240805,1.04,Y,417790,100,10 억,,247535,N,N,2612,N,00,N +20250509,131146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,-170,5,-1.84,288405920,31625,113.80,9240,9240,9060,12010,6470,9240,9119.55,2.25,0,-2996,9333,9286,9223,9176,9113,9310,9200,11,2770,100,6650,10,1,10999650,998,6.94,0.95,12,0.29,1306.00,9558.00,11020,20250221,-17.70,7730,20240805,17.34,11020,-17.70,20250221,8250,9.94,20250409,11020,-17.70,20250221,7730,17.34,20240805,1.04,Y,417790,100,10 억,,247535,N,N,2612,N,00,N +20250509,121149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9100,-140,5,-1.52,195171650,21358,76.86,9240,9240,9100,12010,6470,9240,9138.11,2.25,0,-3329,9333,9286,9223,9176,9113,9310,9200,11,2770,100,6650,10,1,10999650,1001,6.97,0.95,12,0.19,1306.00,9558.00,11020,20250221,-17.42,7730,20240805,17.72,11020,-17.42,20250221,8250,10.30,20250409,11020,-17.42,20250221,7730,17.72,20240805,1.04,Y,417790,100,10 억,,247535,N,N,2612,N,00,N +20250509,111143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9140,-100,5,-1.08,137563220,15036,54.11,9240,9240,9110,12010,6470,9240,9148.92,2.25,0,-4304,9333,9286,9223,9176,9113,9310,9200,11,2770,100,6650,10,1,10999650,1005,7.00,0.96,12,0.14,1306.00,9558.00,11020,20250221,-17.06,7730,20240805,18.24,11020,-17.06,20250221,8250,10.79,20250409,11020,-17.06,20250221,7730,18.24,20240805,1.04,Y,417790,100,10 억,,247535,N,N,2612,N,00,N +20250509,101148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9170,-70,5,-0.76,105349200,11512,41.43,9240,9240,9110,12010,6470,9240,9151.25,2.25,0,-5857,9333,9286,9223,9176,9113,9310,9200,11,2770,100,6650,10,1,10999650,1009,7.02,0.96,12,0.10,1306.00,9558.00,11020,20250221,-16.79,7730,20240805,18.63,11020,-16.79,20250221,8250,11.15,20250409,11020,-16.79,20250221,7730,18.63,20240805,1.04,Y,417790,100,10 억,,247535,N,N,2612,N,00,N +20250509,091152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,-30,5,-0.32,9172920,997,3.59,9240,9240,9140,12010,6470,9240,9200.52,2.25,0,-255,9333,9286,9223,9176,9113,9310,9200,11,2770,100,6650,10,1,10999650,1013,7.05,0.96,12,0.01,1306.00,9558.00,11020,20250221,-16.42,7730,20240805,19.15,11020,-16.42,20250221,8250,11.64,20250409,11020,-16.42,20250221,7730,19.15,20240805,1.04,Y,417790,100,10 억,,247535,N,N,2612,N,00,N 20250508,161131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-20,5,-0.22,255923440,27789,76.84,9200,9270,9160,12030,6490,9260,9209.52,2.19,0,6516,9366,9312,9206,9152,9046,9340,9180,11,2770,100,6660,10,1,10999650,1016,7.08,0.97,12,0.25,1306.00,9558.00,11020,20250221,-16.15,7730,20240805,19.53,11020,-16.15,20250221,8250,12.00,20250409,11020,-16.15,20250221,7730,19.53,20240805,1.04,Y,417790,100,10 억,,240748,N,N,2612,N,00,N 20250508,151145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-60,5,-0.65,241025290,26172,72.37,9200,9270,9160,12030,6490,9260,9209.28,2.19,0,6405,9366,9312,9206,9152,9046,9340,9180,11,2770,100,6660,10,1,10999650,1012,7.04,0.96,12,0.24,1306.00,9558.00,11020,20250221,-16.52,7730,20240805,19.02,11020,-16.52,20250221,8250,11.52,20250409,11020,-16.52,20250221,7730,19.02,20240805,1.04,Y,417790,100,10 억,,240748,N,N,0,N,00,N 20250508,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-60,5,-0.65,185887430,20183,55.81,9200,9270,9160,12030,6490,9260,9210.10,2.19,0,3560,9366,9312,9206,9152,9046,9340,9180,11,2770,100,6660,10,1,10999650,1012,7.04,0.96,12,0.18,1306.00,9558.00,11020,20250221,-16.52,7730,20240805,19.02,11020,-16.52,20250221,8250,11.52,20250409,11020,-16.52,20250221,7730,19.02,20240805,1.04,Y,417790,100,10 억,,240748,N,N,0,N,00,N diff --git a/417840/price/prices-20250501.csv b/417840/price/prices-20250501.csv index 152e964aa3a9..629760dd8cb4 100644 --- a/417840/price/prices-20250501.csv +++ b/417840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,-20,5,-0.27,163108940,21988,173.32,7520,7550,7330,9750,5250,7500,7418.09,1.95,0,-4515,7933,7716,7513,7296,7093,7825,7405,36,2250,500,5100,10,1,7249175,542,-25.36,1.10,12,0.30,-295.00,6792.00,14950,20240513,-49.97,4925,20241209,51.88,11300,-33.81,20250108,6470,15.61,20250409,14950,-49.97,20240513,4925,51.88,20241209,2.55,Y,417840,500,36 억,,141537,N,N,916,N,00,N +20250509,151152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7460,-40,5,-0.53,137726990,18591,146.55,7520,7550,7330,9750,5250,7500,7408.26,1.95,0,-4407,7933,7716,7513,7296,7093,7825,7405,36,2250,500,5100,10,1,7249175,541,-25.29,1.10,12,0.26,-295.00,6792.00,14950,20240513,-50.10,4925,20241209,51.47,11300,-33.98,20250108,6470,15.30,20250409,14950,-50.10,20240513,4925,51.47,20241209,2.55,Y,417840,500,36 억,,141537,N,N,310,N,00,N +20250509,141147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7360,-140,5,-1.87,119799300,16172,127.48,7520,7550,7330,9750,5250,7500,7407.82,1.95,0,-4988,7933,7716,7513,7296,7093,7825,7405,36,2250,500,5100,10,1,7249175,534,-24.95,1.08,12,0.22,-295.00,6792.00,14950,20240513,-50.77,4925,20241209,49.44,11300,-34.87,20250108,6470,13.76,20250409,14950,-50.77,20240513,4925,49.44,20241209,2.55,Y,417840,500,36 억,,141537,N,N,310,N,00,N +20250509,131146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-130,5,-1.73,101813780,13729,108.22,7520,7550,7330,9750,5250,7500,7415.96,1.95,0,-5256,7933,7716,7513,7296,7093,7825,7405,36,2250,500,5100,10,1,7249175,534,-24.98,1.09,12,0.19,-295.00,6792.00,14950,20240513,-50.70,4925,20241209,49.64,11300,-34.78,20250108,6470,13.91,20250409,14950,-50.70,20240513,4925,49.64,20241209,2.55,Y,417840,500,36 억,,141537,N,N,310,N,00,N +20250509,121149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-130,5,-1.73,97935040,13203,104.08,7520,7550,7330,9750,5250,7500,7417.64,1.95,0,-5318,7933,7716,7513,7296,7093,7825,7405,36,2250,500,5100,10,1,7249175,534,-24.98,1.09,12,0.18,-295.00,6792.00,14950,20240513,-50.70,4925,20241209,49.64,11300,-34.78,20250108,6470,13.91,20250409,14950,-50.70,20240513,4925,49.64,20241209,2.55,Y,417840,500,36 억,,141537,N,N,310,N,00,N +20250509,111143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-130,5,-1.73,89817495,12100,95.38,7520,7550,7330,9750,5250,7500,7422.93,1.95,0,-5326,7933,7716,7513,7296,7093,7825,7405,36,2250,500,5100,10,1,7249175,534,-24.98,1.09,12,0.17,-295.00,6792.00,14950,20240513,-50.70,4925,20241209,49.64,11300,-34.78,20250108,6470,13.91,20250409,14950,-50.70,20240513,4925,49.64,20241209,2.55,Y,417840,500,36 억,,141537,N,N,310,N,00,N +20250509,101148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7390,-110,5,-1.47,67238930,9035,71.22,7520,7550,7350,9750,5250,7500,7442.05,1.95,0,-5157,7933,7716,7513,7296,7093,7825,7405,36,2250,500,5100,10,1,7249175,536,-25.05,1.09,12,0.12,-295.00,6792.00,14950,20240513,-50.57,4925,20241209,50.05,11300,-34.60,20250108,6470,14.22,20250409,14950,-50.57,20240513,4925,50.05,20241209,2.55,Y,417840,500,36 억,,141537,N,N,310,N,00,N +20250509,091153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,-20,5,-0.27,13956980,1858,14.65,7520,7530,7470,9750,5250,7500,7511.83,1.95,0,-801,7933,7716,7513,7296,7093,7825,7405,36,2250,500,5100,10,1,7249175,542,-25.36,1.10,12,0.03,-295.00,6792.00,14950,20240513,-49.97,4925,20241209,51.88,11300,-33.81,20250108,6470,15.61,20250409,14950,-49.97,20240513,4925,51.88,20241209,2.55,Y,417840,500,36 억,,141537,N,N,310,N,00,N 20250508,161131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,90,2,1.21,95459120,12686,54.18,7370,7730,7310,9630,5190,7410,7524.76,1.97,0,-416,7716,7562,7336,7182,6956,7640,7260,36,2220,500,5030,10,1,7249175,544,-25.42,1.10,12,0.17,-295.00,6792.00,14950,20240513,-49.83,4925,20241209,52.28,11300,-33.63,20250108,6470,15.92,20250409,14950,-49.83,20240513,4925,52.28,20241209,2.58,Y,417840,500,36 억,,142680,N,N,310,N,00,N 20250508,151145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7490,80,2,1.08,93303240,12398,52.95,7370,7730,7310,9630,5190,7410,7525.67,1.97,0,-408,7716,7562,7336,7182,6956,7640,7260,36,2220,500,5030,10,1,7249175,543,-25.39,1.10,12,0.17,-295.00,6792.00,14950,20240513,-49.90,4925,20241209,52.08,11300,-33.72,20250108,6470,15.77,20250409,14950,-49.90,20240513,4925,52.08,20241209,2.58,Y,417840,500,36 억,,142680,N,N,704,N,00,N 20250508,141142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,40,2,0.54,89711460,11915,50.89,7370,7730,7310,9630,5190,7410,7529.29,1.97,0,-668,7716,7562,7336,7182,6956,7640,7260,36,2220,500,5030,10,1,7249175,540,-25.25,1.10,12,0.16,-295.00,6792.00,14950,20240513,-50.17,4925,20241209,51.27,11300,-34.07,20250108,6470,15.15,20250409,14950,-50.17,20240513,4925,51.27,20241209,2.58,Y,417840,500,36 억,,142680,N,N,704,N,00,N diff --git a/417860/price/prices-20250501.csv b/417860/price/prices-20250501.csv index 67c178f80243..286bc7322bf7 100644 --- a/417860/price/prices-20250501.csv +++ b/417860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10610,410,2,4.02,214573095,20758,32.66,10260,10680,9890,13260,7140,10200,10334.64,1.36,0,129,11953,11076,10413,9536,8873,11515,9975,22,3060,500,6520,10,1,4430614,470,-13.30,4.70,12,0.47,-798.00,2256.00,18900,20240802,-43.86,7610,20241209,39.42,11290,-6.02,20250508,7930,33.80,20250403,18900,-43.86,20240802,7610,39.42,20241209,0.02,Y,417860,500,22 억,,60186,N,N,114,N,00,N +20250509,151152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10600,400,2,3.92,201553815,19525,30.72,10260,10680,9890,13260,7140,10200,10322.86,1.36,0,483,11953,11076,10413,9536,8873,11515,9975,22,3060,500,6520,10,1,4430614,470,-13.28,4.70,12,0.44,-798.00,2256.00,18900,20240802,-43.92,7610,20241209,39.29,11290,-6.11,20250508,7930,33.67,20250403,18900,-43.92,20240802,7610,39.29,20241209,0.02,Y,417860,500,22 억,,60186,N,N,114,N,00,N +20250509,141148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10090,-110,5,-1.08,59918535,5981,9.41,10260,10260,9890,13260,7140,10200,10018.15,1.36,0,-732,11953,11076,10413,9536,8873,11515,9975,22,3060,500,6520,10,1,4430614,447,-12.64,4.47,12,0.13,-798.00,2256.00,18900,20240802,-46.61,7610,20241209,32.59,11290,-10.63,20250508,7930,27.24,20250403,18900,-46.61,20240802,7610,32.59,20241209,0.02,Y,417860,500,22 억,,60186,N,N,114,N,00,N +20250509,131147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10050,-150,5,-1.47,57561635,5747,9.04,10260,10260,9890,13260,7140,10200,10015.94,1.36,0,-713,11953,11076,10413,9536,8873,11515,9975,22,3060,500,6520,10,1,4430614,445,-12.59,4.45,12,0.13,-798.00,2256.00,18900,20240802,-46.83,7610,20241209,32.06,11290,-10.98,20250508,7930,26.73,20250403,18900,-46.83,20240802,7610,32.06,20241209,0.02,Y,417860,500,22 억,,60186,N,N,114,N,00,N +20250509,121150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10020,-180,5,-1.76,52789275,5273,8.30,10260,10260,9890,13260,7140,10200,10011.24,1.36,0,-622,11953,11076,10413,9536,8873,11515,9975,22,3060,500,6520,10,1,4430614,444,-12.56,4.44,12,0.12,-798.00,2256.00,18900,20240802,-46.98,7610,20241209,31.67,11290,-11.25,20250508,7930,26.36,20250403,18900,-46.98,20240802,7610,31.67,20241209,0.02,Y,417860,500,22 억,,60186,N,N,114,N,00,N +20250509,111143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10010,-190,5,-1.86,51024955,5097,8.02,10260,10260,9890,13260,7140,10200,10010.78,1.36,0,-696,11953,11076,10413,9536,8873,11515,9975,22,3060,500,6520,10,1,4430614,444,-12.54,4.44,12,0.12,-798.00,2256.00,18900,20240802,-47.04,7610,20241209,31.54,11290,-11.34,20250508,7930,26.23,20250403,18900,-47.04,20240802,7610,31.54,20241209,0.02,Y,417860,500,22 억,,60186,N,N,114,N,00,N +20250509,101149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10030,-170,5,-1.67,34211680,3418,5.38,10260,10260,9890,13260,7140,10200,10009.27,1.36,0,-660,11953,11076,10413,9536,8873,11515,9975,22,3060,500,6520,10,1,4430614,444,-12.57,4.45,12,0.08,-798.00,2256.00,18900,20240802,-46.93,7610,20241209,31.80,11290,-11.16,20250508,7930,26.48,20250403,18900,-46.93,20240802,7610,31.80,20241209,0.02,Y,417860,500,22 억,,60186,N,N,114,N,00,N +20250509,091153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9990,-210,5,-2.06,10985990,1093,1.72,10260,10260,9990,13260,7140,10200,10051.23,1.36,0,-102,11953,11076,10413,9536,8873,11515,9975,22,3060,500,6520,10,1,4430614,443,-12.52,4.43,12,0.02,-798.00,2256.00,18900,20240802,-47.14,7610,20241209,31.27,11290,-11.51,20250508,7930,25.98,20250403,18900,-47.14,20240802,7610,31.27,20241209,0.02,Y,417860,500,22 억,,60186,N,N,114,N,00,N 20250508,161132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,230,2,2.31,655368720,63225,816.54,9970,11290,9750,12960,6980,9970,10365.67,1.47,0,-4843,10243,10106,9863,9726,9483,10175,9795,22,2990,500,6380,10,1,4430614,452,-12.78,4.52,12,1.43,-798.00,2256.00,18900,20240802,-46.03,7610,20241209,34.03,11290,-9.65,20250508,7930,28.63,20250403,18900,-46.03,20240802,7610,34.03,20241209,0.02,Y,417860,500,22 억,,65033,N,N,114,N,00,N 20250508,151146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,230,2,2.31,651218050,62818,811.29,9970,11290,9750,12960,6980,9970,10366.74,1.47,0,-4839,10243,10106,9863,9726,9483,10175,9795,22,2990,500,6380,10,1,4430614,452,-12.78,4.52,12,1.42,-798.00,2256.00,18900,20240802,-46.03,7610,20241209,34.03,11290,-9.65,20250508,7930,28.63,20250403,18900,-46.03,20240802,7610,34.03,20241209,0.02,Y,417860,500,22 억,,65033,N,N,154,N,00,N 20250508,141142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10040,70,2,0.70,626060770,60324,779.08,9970,11290,9750,12960,6980,9970,10378.30,1.47,0,-4517,10243,10106,9863,9726,9483,10175,9795,22,2990,500,6380,10,1,4430614,445,-12.58,4.45,12,1.36,-798.00,2256.00,18900,20240802,-46.88,7610,20241209,31.93,11290,-11.07,20250508,7930,26.61,20250403,18900,-46.88,20240802,7610,31.93,20241209,0.02,Y,417860,500,22 억,,65033,N,N,154,N,00,N diff --git a/417970/price/prices-20250501.csv b/417970/price/prices-20250501.csv index 72c678debebe..c5d6195f9e4f 100644 --- a/417970/price/prices-20250501.csv +++ b/417970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11150,-260,5,-2.28,194485400,17483,269.51,11500,11550,11030,14830,7990,11410,11124.26,2.64,0,2796,11596,11502,11356,11262,11116,11550,11310,32,3420,500,7070,10,1,6396700,713,13.48,1.07,12,0.27,827.00,10444.00,18370,20240611,-39.30,7660,20241209,45.56,14230,-21.64,20250107,8900,25.28,20250102,18370,-39.30,20240611,7660,45.56,20241209,3.24,Y,417970,500,31 억,,168962,N,N,808,N,00,N +20250509,151152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11120,-290,5,-2.54,189246270,17013,262.26,11500,11550,11030,14830,7990,11410,11123.63,2.64,0,2810,11596,11502,11356,11262,11116,11550,11310,32,3420,500,7070,10,1,6396700,711,13.45,1.06,12,0.27,827.00,10444.00,18370,20240611,-39.47,7660,20241209,45.17,14230,-21.86,20250107,8900,24.94,20250102,18370,-39.47,20240611,7660,45.17,20241209,3.24,Y,417970,500,31 억,,168962,N,N,1291,N,00,N +20250509,141148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11150,-260,5,-2.28,170854410,15362,236.81,11500,11550,11030,14830,7990,11410,11121.89,2.64,0,1848,11596,11502,11356,11262,11116,11550,11310,32,3420,500,7070,10,1,6396700,713,13.48,1.07,12,0.24,827.00,10444.00,18370,20240611,-39.30,7660,20241209,45.56,14230,-21.64,20250107,8900,25.28,20250102,18370,-39.30,20240611,7660,45.56,20241209,3.24,Y,417970,500,31 억,,168962,N,N,1291,N,00,N +20250509,131147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11120,-290,5,-2.54,130953130,11759,181.27,11500,11550,11030,14830,7990,11410,11136.42,2.64,0,559,11596,11502,11356,11262,11116,11550,11310,32,3420,500,7070,10,1,6396700,711,13.45,1.06,12,0.18,827.00,10444.00,18370,20240611,-39.47,7660,20241209,45.17,14230,-21.86,20250107,8900,24.94,20250102,18370,-39.47,20240611,7660,45.17,20241209,3.24,Y,417970,500,31 억,,168962,N,N,1291,N,00,N +20250509,121150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11170,-240,5,-2.10,98368640,8822,136.00,11500,11550,11030,14830,7990,11410,11150.38,2.64,0,288,11596,11502,11356,11262,11116,11550,11310,32,3420,500,7070,10,1,6396700,715,13.51,1.07,12,0.14,827.00,10444.00,18370,20240611,-39.19,7660,20241209,45.82,14230,-21.50,20250107,8900,25.51,20250102,18370,-39.19,20240611,7660,45.82,20241209,3.24,Y,417970,500,31 억,,168962,N,N,1291,N,00,N +20250509,111144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11090,-320,5,-2.80,89660990,8039,123.92,11500,11550,11030,14830,7990,11410,11153.25,2.64,0,309,11596,11502,11356,11262,11116,11550,11310,32,3420,500,7070,10,1,6396700,709,13.41,1.06,12,0.13,827.00,10444.00,18370,20240611,-39.63,7660,20241209,44.78,14230,-22.07,20250107,8900,24.61,20250102,18370,-39.63,20240611,7660,44.78,20241209,3.24,Y,417970,500,31 억,,168962,N,N,1291,N,00,N +20250509,101149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11190,-220,5,-1.93,60510980,5405,83.32,11500,11550,11110,14830,7990,11410,11195.37,2.64,0,643,11596,11502,11356,11262,11116,11550,11310,32,3420,500,7070,10,1,6396700,716,13.53,1.07,12,0.08,827.00,10444.00,18370,20240611,-39.09,7660,20241209,46.08,14230,-21.36,20250107,8900,25.73,20250102,18370,-39.09,20240611,7660,46.08,20241209,3.24,Y,417970,500,31 억,,168962,N,N,1291,N,00,N +20250509,091153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11330,-80,5,-0.70,8378660,736,11.35,11500,11550,11330,14830,7990,11410,11384.05,2.64,0,-707,11596,11502,11356,11262,11116,11550,11310,32,3420,500,7070,10,1,6396700,725,13.70,1.08,12,0.01,827.00,10444.00,18370,20240611,-38.32,7660,20241209,47.91,14230,-20.38,20250107,8900,27.30,20250102,18370,-38.32,20240611,7660,47.91,20241209,3.24,Y,417970,500,31 억,,168962,N,N,1291,N,00,N 20250508,161132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11410,60,2,0.53,73638370,6487,85.52,11210,11450,11210,14750,7950,11350,11351.68,2.63,0,1577,11723,11536,11363,11176,11003,11450,11090,32,3400,500,7030,10,1,6396700,730,13.80,1.09,12,0.10,827.00,10444.00,18370,20240611,-37.89,7660,20241209,48.96,14230,-19.82,20250107,8900,28.20,20250102,18370,-37.89,20240611,7660,48.96,20241209,3.22,Y,417970,500,31 억,,168233,N,N,1291,N,00,N 20250508,151146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11340,-10,5,-0.09,65153620,5740,75.68,11210,11450,11210,14750,7950,11350,11350.80,2.63,0,1405,11723,11536,11363,11176,11003,11450,11090,32,3400,500,7030,10,1,6396700,725,13.71,1.09,12,0.09,827.00,10444.00,18370,20240611,-38.27,7660,20241209,48.04,14230,-20.31,20250107,8900,27.42,20250102,18370,-38.27,20240611,7660,48.04,20241209,3.22,Y,417970,500,31 억,,168233,N,N,0,N,00,N 20250508,141142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11360,10,2,0.09,48493120,4272,56.32,11210,11450,11210,14750,7950,11350,11351.39,2.63,0,1374,11723,11536,11363,11176,11003,11450,11090,32,3400,500,7030,10,1,6396700,727,13.74,1.09,12,0.07,827.00,10444.00,18370,20240611,-38.16,7660,20241209,48.30,14230,-20.17,20250107,8900,27.64,20250102,18370,-38.16,20240611,7660,48.30,20241209,3.22,Y,417970,500,31 억,,168233,N,N,0,N,00,N diff --git a/418250/price/prices-20250501.csv b/418250/price/prices-20250501.csv index 18c5651ce801..533ff0aa5b82 100644 --- a/418250/price/prices-20250501.csv +++ b/418250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161140,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240425,0.00,6550,20240425,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240509,6550,0.00,20240509,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250509,151153,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240425,0.00,6550,20240425,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240509,6550,0.00,20240509,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250509,141148,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240425,0.00,6550,20240425,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240509,6550,0.00,20240509,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250509,131147,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240425,0.00,6550,20240425,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240509,6550,0.00,20240509,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250509,121150,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240425,0.00,6550,20240425,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240509,6550,0.00,20240509,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250509,111144,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240425,0.00,6550,20240425,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240509,6550,0.00,20240509,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250509,101149,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240425,0.00,6550,20240425,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240509,6550,0.00,20240509,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250509,091153,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240425,0.00,6550,20240425,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240509,6550,0.00,20240509,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N 20250508,161132,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240424,0.00,6550,20240424,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240508,6550,0.00,20240508,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N 20250508,151146,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240424,0.00,6550,20240424,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240508,6550,0.00,20240508,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N 20250508,141142,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240424,0.00,6550,20240424,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240508,6550,0.00,20240508,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N diff --git a/418420/price/prices-20250501.csv b/418420/price/prices-20250501.csv index b09a9059dd9a..335d596ab4b1 100644 --- a/418420/price/prices-20250501.csv +++ b/418420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-40,5,-1.32,177335857,59745,72.96,3035,3055,2920,3945,2125,3035,2968.21,1.31,0,-9890,3138,3086,3038,2986,2938,3062,2962,32,910,100,2060,5,1,30337558,909,-13.87,5.47,12,0.20,-216.00,548.00,6540,20240517,-54.20,2270,20250407,31.94,4090,-26.77,20250107,2270,31.94,20250407,6540,-54.20,20240517,2270,31.94,20250407,0.57,Y,418420,100,31 억,,396850,N,N,8096,N,00,N +20250509,151153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-70,5,-2.31,161752002,54512,66.57,3035,3055,2920,3945,2125,3035,2967.27,1.31,0,-7522,3138,3086,3038,2986,2938,3062,2962,32,910,100,2060,5,1,30337558,900,-13.73,5.41,12,0.18,-216.00,548.00,6540,20240517,-54.66,2270,20250407,30.62,4090,-27.51,20250107,2270,30.62,20250407,6540,-54.66,20240517,2270,30.62,20250407,0.57,Y,418420,100,31 억,,396850,N,N,4945,N,00,N +20250509,141148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-65,5,-2.14,141171542,47572,58.10,3035,3055,2920,3945,2125,3035,2967.53,1.31,0,-9506,3138,3086,3038,2986,2938,3062,2962,32,910,100,2060,5,1,30337558,901,-13.75,5.42,12,0.16,-216.00,548.00,6540,20240517,-54.59,2270,20250407,30.84,4090,-27.38,20250107,2270,30.84,20250407,6540,-54.59,20240517,2270,30.84,20250407,0.57,Y,418420,100,31 억,,396850,N,N,4945,N,00,N +20250509,131148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-70,5,-2.31,131355027,44262,54.06,3035,3055,2920,3945,2125,3035,2967.67,1.31,0,-9493,3138,3086,3038,2986,2938,3062,2962,32,910,100,2060,5,1,30337558,900,-13.73,5.41,12,0.15,-216.00,548.00,6540,20240517,-54.66,2270,20250407,30.62,4090,-27.51,20250107,2270,30.62,20250407,6540,-54.66,20240517,2270,30.62,20250407,0.57,Y,418420,100,31 억,,396850,N,N,4945,N,00,N +20250509,121150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-70,5,-2.31,103555055,34880,42.60,3035,3055,2920,3945,2125,3035,2968.89,1.31,0,-5034,3138,3086,3038,2986,2938,3062,2962,32,910,100,2060,5,1,30337558,900,-13.73,5.41,12,0.11,-216.00,548.00,6540,20240517,-54.66,2270,20250407,30.62,4090,-27.51,20250107,2270,30.62,20250407,6540,-54.66,20240517,2270,30.62,20250407,0.57,Y,418420,100,31 억,,396850,N,N,4945,N,00,N +20250509,111144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-85,5,-2.80,93619805,31518,38.49,3035,3055,2920,3945,2125,3035,2970.36,1.31,0,-2887,3138,3086,3038,2986,2938,3062,2962,32,910,100,2060,5,1,30337558,895,-13.66,5.38,12,0.10,-216.00,548.00,6540,20240517,-54.89,2270,20250407,29.96,4090,-27.87,20250107,2270,29.96,20250407,6540,-54.89,20240517,2270,29.96,20250407,0.57,Y,418420,100,31 억,,396850,N,N,4945,N,00,N +20250509,101149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-70,5,-2.31,71573095,24048,29.37,3035,3055,2920,3945,2125,3035,2976.26,1.31,0,-1994,3138,3086,3038,2986,2938,3062,2962,32,910,100,2060,5,1,30337558,900,-13.73,5.41,12,0.08,-216.00,548.00,6540,20240517,-54.66,2270,20250407,30.62,4090,-27.51,20250107,2270,30.62,20250407,6540,-54.66,20240517,2270,30.62,20250407,0.57,Y,418420,100,31 억,,396850,N,N,4945,N,00,N +20250509,091154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-50,5,-1.65,17279270,5745,7.02,3035,3055,2920,3945,2125,3035,3007.71,1.31,0,-3488,3138,3086,3038,2986,2938,3062,2962,32,910,100,2060,5,1,30337558,906,-13.82,5.45,12,0.02,-216.00,548.00,6540,20240517,-54.36,2270,20250407,31.50,4090,-27.02,20250107,2270,31.50,20250407,6540,-54.36,20240517,2270,31.50,20250407,0.57,Y,418420,100,31 억,,396850,N,N,4945,N,00,N 20250508,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-15,5,-0.49,245374877,81008,21.71,3090,3090,2990,3965,2135,3050,3029.02,1.37,0,573,3300,3175,3005,2880,2710,3237,2942,32,915,100,2070,5,1,30337558,921,-14.05,5.54,12,0.27,-216.00,548.00,6540,20240517,-53.59,2270,20250407,33.70,4090,-25.79,20250107,2270,33.70,20250407,6540,-53.59,20240517,2270,33.70,20250407,0.61,Y,418420,100,31 억,,414582,N,N,4945,N,00,N 20250508,151146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-30,5,-0.98,234128407,77295,20.72,3090,3090,2990,3965,2135,3050,3029.02,1.37,0,-725,3300,3175,3005,2880,2710,3237,2942,32,915,100,2070,5,1,30337558,916,-13.98,5.51,12,0.25,-216.00,548.00,6540,20240517,-53.82,2270,20250407,33.04,4090,-26.16,20250107,2270,33.04,20250407,6540,-53.82,20240517,2270,33.04,20250407,0.61,Y,418420,100,31 억,,414582,N,N,580,N,00,N 20250508,141143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-20,5,-0.66,215904572,71268,19.10,3090,3090,2990,3965,2135,3050,3029.47,1.37,0,767,3300,3175,3005,2880,2710,3237,2942,32,915,100,2070,5,1,30337558,919,-14.03,5.53,12,0.23,-216.00,548.00,6540,20240517,-53.67,2270,20250407,33.48,4090,-25.92,20250107,2270,33.48,20250407,6540,-53.67,20240517,2270,33.48,20250407,0.61,Y,418420,100,31 억,,414582,N,N,580,N,00,N diff --git a/418470/price/prices-20250501.csv b/418470/price/prices-20250501.csv index 7ecf8b25ceca..9a2bf949b264 100644 --- a/418470/price/prices-20250501.csv +++ b/418470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12600,-380,5,-2.93,444143170,34996,102.92,12920,13010,12580,16870,9090,12980,12691.54,4.88,0,-9912,13273,13126,12853,12706,12433,13200,12780,42,3890,500,9340,10,1,8499289,1071,9.28,1.52,12,0.41,1358.00,8287.00,22100,20241014,-42.99,10600,20250409,18.87,16940,-25.62,20250207,10600,18.87,20250409,22100,-42.99,20241014,10600,18.87,20250409,3.13,Y,418470,500,42 억,,414495,N,N,2934,N,00,N +20250509,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12640,-340,5,-2.62,416681390,32818,96.52,12920,13010,12580,16870,9090,12980,12696.73,4.88,0,-9108,13273,13126,12853,12706,12433,13200,12780,42,3890,500,9340,10,1,8499289,1074,9.31,1.53,12,0.39,1358.00,8287.00,22100,20241014,-42.81,10600,20250409,19.25,16940,-25.38,20250207,10600,19.25,20250409,22100,-42.81,20241014,10600,19.25,20250409,3.13,Y,418470,500,42 억,,414495,N,N,3060,N,00,N +20250509,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12630,-350,5,-2.70,354192910,27860,81.94,12920,13010,12590,16870,9090,12980,12713.31,4.88,0,-8895,13273,13126,12853,12706,12433,13200,12780,42,3890,500,9340,10,1,8499289,1073,9.30,1.52,12,0.33,1358.00,8287.00,22100,20241014,-42.85,10600,20250409,19.15,16940,-25.44,20250207,10600,19.15,20250409,22100,-42.85,20241014,10600,19.15,20250409,3.13,Y,418470,500,42 억,,414495,N,N,3060,N,00,N +20250509,131148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12680,-300,5,-2.31,312602350,24574,72.27,12920,13010,12590,16870,9090,12980,12720.86,4.88,0,-8744,13273,13126,12853,12706,12433,13200,12780,42,3890,500,9340,10,1,8499289,1078,9.34,1.53,12,0.29,1358.00,8287.00,22100,20241014,-42.62,10600,20250409,19.62,16940,-25.15,20250207,10600,19.62,20250409,22100,-42.62,20241014,10600,19.62,20250409,3.13,Y,418470,500,42 억,,414495,N,N,3060,N,00,N +20250509,121151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12740,-240,5,-1.85,270483120,21261,62.53,12920,13010,12590,16870,9090,12980,12722.03,4.88,0,-6889,13273,13126,12853,12706,12433,13200,12780,42,3890,500,9340,10,1,8499289,1083,9.38,1.54,12,0.25,1358.00,8287.00,22100,20241014,-42.35,10600,20250409,20.19,16940,-24.79,20250207,10600,20.19,20250409,22100,-42.35,20241014,10600,20.19,20250409,3.13,Y,418470,500,42 억,,414495,N,N,3060,N,00,N +20250509,111144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12720,-260,5,-2.00,161144310,12670,37.26,12920,13010,12590,16870,9090,12980,12718.57,4.88,0,-4428,13273,13126,12853,12706,12433,13200,12780,42,3890,500,9340,10,1,8499289,1081,9.37,1.53,12,0.15,1358.00,8287.00,22100,20241014,-42.44,10600,20250409,20.00,16940,-24.91,20250207,10600,20.00,20250409,22100,-42.44,20241014,10600,20.00,20250409,3.13,Y,418470,500,42 억,,414495,N,N,3060,N,00,N +20250509,101150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12710,-270,5,-2.08,93047040,7309,21.50,12920,13010,12590,16870,9090,12980,12730.47,4.88,0,-1268,13273,13126,12853,12706,12433,13200,12780,42,3890,500,9340,10,1,8499289,1080,9.36,1.53,12,0.09,1358.00,8287.00,22100,20241014,-42.49,10600,20250409,19.91,16940,-24.97,20250207,10600,19.91,20250409,22100,-42.49,20241014,10600,19.91,20250409,3.13,Y,418470,500,42 억,,414495,N,N,3060,N,00,N +20250509,091154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12720,-260,5,-2.00,21077350,1636,4.81,12920,13010,12650,16870,9090,12980,12883.47,4.88,0,-305,13273,13126,12853,12706,12433,13200,12780,42,3890,500,9340,10,1,8499289,1081,9.37,1.53,12,0.02,1358.00,8287.00,22100,20241014,-42.44,10600,20250409,20.00,16940,-24.91,20250207,10600,20.00,20250409,22100,-42.44,20241014,10600,20.00,20250409,3.13,Y,418470,500,42 억,,414495,N,N,3060,N,00,N 20250508,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12980,280,2,2.20,438801855,34002,140.57,12700,13000,12580,16510,8890,12700,12905.18,4.97,0,1525,12973,12836,12603,12466,12233,12905,12535,42,3810,500,9140,10,1,8499289,1103,9.56,1.57,12,0.40,1358.00,8287.00,22100,20241014,-41.27,10600,20250409,22.45,16940,-23.38,20250207,10600,22.45,20250409,22100,-41.27,20241014,10600,22.45,20250409,3.16,Y,418470,500,42 억,,422582,N,N,3060,N,00,N 20250508,151147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12980,280,2,2.20,425788105,32998,136.42,12700,13000,12580,16510,8890,12700,12903.45,4.97,0,1669,12973,12836,12603,12466,12233,12905,12535,42,3810,500,9140,10,1,8499289,1103,9.56,1.57,12,0.39,1358.00,8287.00,22100,20241014,-41.27,10600,20250409,22.45,16940,-23.38,20250207,10600,22.45,20250409,22100,-41.27,20241014,10600,22.45,20250409,3.16,Y,418470,500,42 억,,422582,N,N,178,N,00,N 20250508,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12980,280,2,2.20,316708925,24592,101.67,12700,12990,12580,16510,8890,12700,12878.53,4.97,0,5020,12973,12836,12603,12466,12233,12905,12535,42,3810,500,9140,10,1,8499289,1103,9.56,1.57,12,0.29,1358.00,8287.00,22100,20241014,-41.27,10600,20250409,22.45,16940,-23.38,20250207,10600,22.45,20250409,22100,-41.27,20241014,10600,22.45,20250409,3.16,Y,418470,500,42 억,,422582,N,N,178,N,00,N diff --git a/418550/price/prices-20250501.csv b/418550/price/prices-20250501.csv index fc3aa9e72bec..1665d22b7402 100644 --- a/418550/price/prices-20250501.csv +++ b/418550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161141,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9300,-150,5,-1.59,919275880,99761,197.59,9430,9460,9100,12280,6620,9450,9214.78,1.38,0,-46633,9623,9536,9373,9286,9123,9580,9330,32,2830,100,6610,10,1,32017673,2978,-33.33,1.66,12,0.31,-279.00,5590.00,27600,20240611,-66.30,8170,20250409,13.83,17800,-47.75,20250107,8170,13.83,20250409,27600,-66.30,20240611,8170,13.83,20250409,2.00,Y,418550,100,32 억,,443073,N,N,11873,N,00,N +20250509,151153,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9290,-160,5,-1.69,876031290,95113,188.38,9430,9460,9100,12280,6620,9450,9210.43,1.38,0,-44832,9623,9536,9373,9286,9123,9580,9330,32,2830,100,6610,10,1,32017673,2974,-33.30,1.66,12,0.30,-279.00,5590.00,27600,20240611,-66.34,8170,20250409,13.71,17800,-47.81,20250107,8170,13.71,20250409,27600,-66.34,20240611,8170,13.71,20250409,2.00,Y,418550,100,32 억,,443073,N,N,5207,N,00,N +20250509,141149,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9270,-180,5,-1.90,642195160,69894,138.43,9430,9460,9100,12280,6620,9450,9188.13,1.38,0,-30196,9623,9536,9373,9286,9123,9580,9330,32,2830,100,6610,10,1,32017673,2968,-33.23,1.66,12,0.22,-279.00,5590.00,27600,20240611,-66.41,8170,20250409,13.46,17800,-47.92,20250107,8170,13.46,20250409,27600,-66.41,20240611,8170,13.46,20250409,2.00,Y,418550,100,32 억,,443073,N,N,5207,N,00,N +20250509,131148,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9130,-320,5,-3.39,537733770,58538,115.94,9430,9460,9100,12280,6620,9450,9186.06,1.38,0,-26597,9623,9536,9373,9286,9123,9580,9330,32,2830,100,6610,10,1,32017673,2923,-32.72,1.63,12,0.18,-279.00,5590.00,27600,20240611,-66.92,8170,20250409,11.75,17800,-48.71,20250107,8170,11.75,20250409,27600,-66.92,20240611,8170,11.75,20250409,2.00,Y,418550,100,32 억,,443073,N,N,5207,N,00,N +20250509,121151,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9150,-300,5,-3.17,513031500,55834,110.58,9430,9460,9100,12280,6620,9450,9188.51,1.38,0,-24826,9623,9536,9373,9286,9123,9580,9330,32,2830,100,6610,10,1,32017673,2930,-32.80,1.64,12,0.17,-279.00,5590.00,27600,20240611,-66.85,8170,20250409,12.00,17800,-48.60,20250107,8170,12.00,20250409,27600,-66.85,20240611,8170,12.00,20250409,2.00,Y,418550,100,32 억,,443073,N,N,5207,N,00,N +20250509,111145,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9110,-340,5,-3.60,472464340,51391,101.78,9430,9460,9100,12280,6620,9450,9193.52,1.38,0,-21865,9623,9536,9373,9286,9123,9580,9330,32,2830,100,6610,10,1,32017673,2917,-32.65,1.63,12,0.16,-279.00,5590.00,27600,20240611,-66.99,8170,20250409,11.51,17800,-48.82,20250107,8170,11.51,20250409,27600,-66.99,20240611,8170,11.51,20250409,2.00,Y,418550,100,32 억,,443073,N,N,5207,N,00,N +20250509,101150,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9150,-300,5,-3.17,327242820,35478,70.27,9430,9460,9130,12280,6620,9450,9223.82,1.38,0,-16538,9623,9536,9373,9286,9123,9580,9330,32,2830,100,6610,10,1,32017673,2930,-32.80,1.64,12,0.11,-279.00,5590.00,27600,20240611,-66.85,8170,20250409,12.00,17800,-48.60,20250107,8170,12.00,20250409,27600,-66.85,20240611,8170,12.00,20250409,2.00,Y,418550,100,32 억,,443073,N,N,5207,N,00,N +20250509,091154,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9310,-140,5,-1.48,76371780,8172,16.19,9430,9460,9290,12280,6620,9450,9345.54,1.38,0,-3417,9623,9536,9373,9286,9123,9580,9330,32,2830,100,6610,10,1,32017673,2981,-33.37,1.67,12,0.03,-279.00,5590.00,27600,20240611,-66.27,8170,20250409,13.95,17800,-47.70,20250107,8170,13.95,20250409,27600,-66.27,20240611,8170,13.95,20250409,2.00,Y,418550,100,32 억,,443073,N,N,5207,N,00,N 20250508,161133,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9450,240,2,2.61,471324270,50490,84.40,9220,9460,9210,11970,6450,9210,9335.00,1.36,0,11988,9650,9430,9230,9010,8810,9330,8910,32,2760,100,6440,10,1,32017673,3026,-33.87,1.69,12,0.16,-279.00,5590.00,27600,20240611,-65.76,8170,20250409,15.67,17800,-46.91,20250107,8170,15.67,20250409,27600,-65.76,20240611,8170,15.67,20250409,2.00,Y,418550,100,32 억,,435202,N,N,5207,N,00,N 20250508,151147,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9410,200,2,2.17,442424770,47426,79.28,9220,9460,9210,11970,6450,9210,9328.74,1.36,0,10448,9650,9430,9230,9010,8810,9330,8910,32,2760,100,6440,10,1,32017673,3013,-33.73,1.68,12,0.15,-279.00,5590.00,27600,20240611,-65.91,8170,20250409,15.18,17800,-47.13,20250107,8170,15.18,20250409,27600,-65.91,20240611,8170,15.18,20250409,2.00,Y,418550,100,32 억,,435202,N,N,6351,N,00,N 20250508,141143,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9350,140,2,1.52,346597470,37205,62.19,9220,9460,9210,11970,6450,9210,9315.88,1.36,0,3722,9650,9430,9230,9010,8810,9330,8910,32,2760,100,6440,10,1,32017673,2994,-33.51,1.67,12,0.12,-279.00,5590.00,27600,20240611,-66.12,8170,20250409,14.44,17800,-47.47,20250107,8170,14.44,20250409,27600,-66.12,20240611,8170,14.44,20250409,2.00,Y,418550,100,32 억,,435202,N,N,6351,N,00,N diff --git a/418620/price/prices-20250501.csv b/418620/price/prices-20250501.csv index 96ee1a36252c..ab9598b2e392 100644 --- a/418620/price/prices-20250501.csv +++ b/418620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,-90,5,-2.83,112644515,36187,160.73,3130,3170,3090,4130,2230,3180,3112.91,5.43,0,-1575,3236,3207,3166,3137,3096,3187,3117,64,950,500,2160,5,1,12850477,397,-2.87,4.21,12,0.28,-1075.00,734.00,19319,20240711,-84.01,2360,20250407,30.93,6044,-48.87,20250107,2360,30.93,20250407,21000,-85.29,20240711,2360,30.93,20250407,0.12,Y,418620,500,64 억,,698101,N,N,0,N,00,N +20250509,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,-40,5,-1.26,102125805,32786,145.62,3130,3170,3095,4130,2230,3180,3114.92,5.43,0,-2094,3236,3207,3166,3137,3096,3187,3117,64,950,500,2160,5,1,12850477,404,-2.92,4.28,12,0.26,-1075.00,734.00,19319,20240711,-83.75,2360,20250407,33.05,6044,-48.05,20250107,2360,33.05,20250407,21000,-85.05,20240711,2360,33.05,20250407,0.12,Y,418620,500,64 억,,698101,N,N,0,N,00,N +20250509,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,-60,5,-1.89,79202820,25449,113.04,3130,3170,3095,4130,2230,3180,3112.22,5.43,0,-4107,3236,3207,3166,3137,3096,3187,3117,64,950,500,2160,5,1,12850477,401,-2.90,4.25,12,0.20,-1075.00,734.00,19319,20240711,-83.85,2360,20250407,32.20,6044,-48.38,20250107,2360,32.20,20250407,21000,-85.14,20240711,2360,32.20,20250407,0.12,Y,418620,500,64 억,,698101,N,N,0,N,00,N +20250509,131148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,-75,5,-2.36,62485695,20078,89.18,3130,3170,3095,4130,2230,3180,3112.15,5.43,0,-7338,3236,3207,3166,3137,3096,3187,3117,64,950,500,2160,5,1,12850477,399,-2.89,4.23,12,0.16,-1075.00,734.00,19319,20240711,-83.93,2360,20250407,31.57,6044,-48.63,20250107,2360,31.57,20250407,21000,-85.21,20240711,2360,31.57,20250407,0.12,Y,418620,500,64 억,,698101,N,N,0,N,00,N +20250509,121151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,-70,5,-2.20,49254775,15820,70.27,3130,3170,3095,4130,2230,3180,3113.45,5.43,0,-7646,3236,3207,3166,3137,3096,3187,3117,64,950,500,2160,5,1,12850477,400,-2.89,4.24,12,0.12,-1075.00,734.00,19319,20240711,-83.90,2360,20250407,31.78,6044,-48.54,20250107,2360,31.78,20250407,21000,-85.19,20240711,2360,31.78,20250407,0.12,Y,418620,500,64 억,,698101,N,N,0,N,00,N +20250509,111145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-65,5,-2.04,43490795,13966,62.03,3130,3170,3095,4130,2230,3180,3114.05,5.43,0,-7404,3236,3207,3166,3137,3096,3187,3117,64,950,500,2160,5,1,12850477,400,-2.90,4.24,12,0.11,-1075.00,734.00,19319,20240711,-83.88,2360,20250407,31.99,6044,-48.46,20250107,2360,31.99,20250407,21000,-85.17,20240711,2360,31.99,20250407,0.12,Y,418620,500,64 억,,698101,N,N,0,N,00,N +20250509,101150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,-70,5,-2.20,41909295,13458,59.78,3130,3170,3095,4130,2230,3180,3114.08,5.43,0,-7496,3236,3207,3166,3137,3096,3187,3117,64,950,500,2160,5,1,12850477,400,-2.89,4.24,12,0.10,-1075.00,734.00,19319,20240711,-83.90,2360,20250407,31.78,6044,-48.54,20250107,2360,31.78,20250407,21000,-85.19,20240711,2360,31.78,20250407,0.12,Y,418620,500,64 억,,698101,N,N,0,N,00,N +20250509,091154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,-25,5,-0.79,5993030,1908,8.47,3130,3170,3130,4130,2230,3180,3141.00,5.43,0,-901,3236,3207,3166,3137,3096,3187,3117,64,950,500,2160,5,1,12850477,405,-2.93,4.30,12,0.01,-1075.00,734.00,19319,20240711,-83.67,2360,20250407,33.69,6044,-47.80,20250107,2360,33.69,20250407,21000,-84.98,20240711,2360,33.69,20250407,0.12,Y,418620,500,64 억,,698101,N,N,0,N,00,N 20250508,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-20,5,-0.62,71082600,22514,73.32,3190,3195,3125,4160,2240,3200,3157.06,5.41,0,3391,3333,3266,3183,3116,3033,3225,3075,64,960,500,2170,5,1,12850477,409,-2.96,4.33,12,0.18,-1075.00,734.00,19319,20240711,-83.54,2360,20250407,34.75,6044,-47.39,20250107,2360,34.75,20250407,21000,-84.86,20240711,2360,34.75,20250407,0.12,Y,418620,500,64 억,,695419,N,N,0,N,00,N 20250508,151147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-50,5,-1.56,60216295,19086,62.15,3190,3195,3125,4160,2240,3200,3155.00,5.41,0,2926,3333,3266,3183,3116,3033,3225,3075,64,960,500,2170,5,1,12850477,405,-2.93,4.29,12,0.15,-1075.00,734.00,19319,20240711,-83.69,2360,20250407,33.47,6044,-47.88,20250107,2360,33.47,20250407,21000,-85.00,20240711,2360,33.47,20250407,0.12,Y,418620,500,64 억,,695419,N,N,0,N,00,N 20250508,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,-35,5,-1.09,51725220,16390,53.37,3190,3195,3125,4160,2240,3200,3155.90,5.41,0,3094,3333,3266,3183,3116,3033,3225,3075,64,960,500,2170,5,1,12850477,407,-2.94,4.31,12,0.13,-1075.00,734.00,19319,20240711,-83.62,2360,20250407,34.11,6044,-47.63,20250107,2360,34.11,20250407,21000,-84.93,20240711,2360,34.11,20250407,0.12,Y,418620,500,64 억,,695419,N,N,0,N,00,N diff --git a/419050/price/prices-20250501.csv b/419050/price/prices-20250501.csv index 3867ad30b87f..d711166626c1 100644 --- a/419050/price/prices-20250501.csv +++ b/419050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161141,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1696,-17,5,-0.99,197832208,116394,65.63,1713,1723,1690,2225,1200,1713,1699.68,1.69,0,7810,1754,1733,1694,1673,1634,1744,1684,57,512,100,1230,1,1,57196240,970,-154.18,1.31,12,0.20,-11.00,1291.00,3170,20240509,-46.50,1467,20250409,15.61,1979,-14.30,20250402,1467,15.61,20250409,3170,-46.50,20240509,1467,15.61,20250409,2.49,Y,419050,100,57 억,,966055,N,N,0,N,00,N +20250509,151154,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1694,-19,5,-1.11,187582733,110354,62.23,1713,1723,1690,2225,1200,1713,1699.83,1.69,0,8527,1754,1733,1694,1673,1634,1744,1684,57,512,100,1230,1,1,57196240,969,-154.00,1.31,12,0.19,-11.00,1291.00,3170,20240509,-46.56,1467,20250409,15.47,1979,-14.40,20250402,1467,15.47,20250409,3170,-46.56,20240509,1467,15.47,20250409,2.49,Y,419050,100,57 억,,966055,N,N,0,N,00,N +20250509,141150,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1699,-14,5,-0.82,173281693,101910,57.47,1713,1723,1690,2225,1200,1713,1700.34,1.69,0,10880,1754,1733,1694,1673,1634,1744,1684,57,512,100,1230,1,1,57196240,972,-154.45,1.32,12,0.18,-11.00,1291.00,3170,20240509,-46.40,1467,20250409,15.81,1979,-14.15,20250402,1467,15.81,20250409,3170,-46.40,20240509,1467,15.81,20250409,2.49,Y,419050,100,57 억,,966055,N,N,0,N,00,N +20250509,131149,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1692,-21,5,-1.23,162360696,95465,53.83,1713,1723,1690,2225,1200,1713,1700.74,1.69,0,12693,1754,1733,1694,1673,1634,1744,1684,57,512,100,1230,1,1,57196240,968,-153.82,1.31,12,0.17,-11.00,1291.00,3170,20240509,-46.62,1467,20250409,15.34,1979,-14.50,20250402,1467,15.34,20250409,3170,-46.62,20240509,1467,15.34,20250409,2.49,Y,419050,100,57 억,,966055,N,N,0,N,00,N +20250509,121151,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1696,-17,5,-0.99,138669493,81476,45.94,1713,1723,1690,2225,1200,1713,1701.97,1.69,0,14400,1754,1733,1694,1673,1634,1744,1684,57,512,100,1230,1,1,57196240,970,-154.18,1.31,12,0.14,-11.00,1291.00,3170,20240509,-46.50,1467,20250409,15.61,1979,-14.30,20250402,1467,15.61,20250409,3170,-46.50,20240509,1467,15.61,20250409,2.49,Y,419050,100,57 억,,966055,N,N,0,N,00,N +20250509,111145,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1697,-16,5,-0.93,134394304,78957,44.52,1713,1723,1690,2225,1200,1713,1702.12,1.69,0,14711,1754,1733,1694,1673,1634,1744,1684,57,512,100,1230,1,1,57196240,971,-154.27,1.31,12,0.14,-11.00,1291.00,3170,20240509,-46.47,1467,20250409,15.68,1979,-14.25,20250402,1467,15.68,20250409,3170,-46.47,20240509,1467,15.68,20250409,2.49,Y,419050,100,57 억,,966055,N,N,0,N,00,N +20250509,101150,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1692,-21,5,-1.23,90772141,53218,30.01,1713,1723,1691,2225,1200,1713,1705.67,1.69,0,-1682,1754,1733,1694,1673,1634,1744,1684,57,512,100,1230,1,1,57196240,968,-153.82,1.31,12,0.09,-11.00,1291.00,3170,20240509,-46.62,1467,20250409,15.34,1979,-14.50,20250402,1467,15.34,20250409,3170,-46.62,20240509,1467,15.34,20250409,2.49,Y,419050,100,57 억,,966055,N,N,0,N,00,N +20250509,091155,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1712,-1,5,-0.06,30108573,17543,9.89,1713,1723,1711,2225,1200,1713,1716.27,1.69,0,6981,1754,1733,1694,1673,1634,1744,1684,57,512,100,1230,1,1,57196240,979,-155.64,1.33,12,0.03,-11.00,1291.00,3170,20240509,-45.99,1467,20250409,16.70,1979,-13.49,20250402,1467,16.70,20250409,3170,-45.99,20240509,1467,16.70,20250409,2.49,Y,419050,100,57 억,,966055,N,N,0,N,00,N 20250508,161133,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1713,43,2,2.57,299409161,176370,129.49,1655,1715,1655,2170,1169,1670,1697.61,1.67,0,55397,1703,1686,1663,1646,1623,1695,1655,57,500,100,1200,1,1,57196240,980,-155.73,1.33,12,0.31,-11.00,1291.00,3170,20240509,-45.96,1467,20250409,16.77,1979,-13.44,20250402,1467,16.77,20250409,3170,-45.96,20240509,1467,16.77,20250409,2.51,Y,419050,100,57 억,,953555,N,N,3500,N,00,N 20250508,151147,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1713,43,2,2.57,285014428,167963,123.32,1655,1715,1655,2170,1169,1670,1696.89,1.67,0,53923,1703,1686,1663,1646,1623,1695,1655,57,500,100,1200,1,1,57196240,980,-155.73,1.33,12,0.29,-11.00,1291.00,3170,20240509,-45.96,1467,20250409,16.77,1979,-13.44,20250402,1467,16.77,20250409,3170,-45.96,20240509,1467,16.77,20250409,2.51,Y,419050,100,57 억,,953555,N,N,3500,N,00,N 20250508,141144,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1701,31,2,1.86,257953837,152144,111.70,1655,1715,1655,2170,1169,1670,1695.46,1.67,0,50178,1703,1686,1663,1646,1623,1695,1655,57,500,100,1200,1,1,57196240,973,-154.64,1.32,12,0.27,-11.00,1291.00,3170,20240509,-46.34,1467,20250409,15.95,1979,-14.05,20250402,1467,15.95,20250409,3170,-46.34,20240509,1467,15.95,20250409,2.51,Y,419050,100,57 억,,953555,N,N,3500,N,00,N diff --git a/419080/price/prices-20250501.csv b/419080/price/prices-20250501.csv index 7c9ad7d75233..353910c8f7a4 100644 --- a/419080/price/prices-20250501.csv +++ b/419080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7750,-50,5,-0.64,153686740,19845,67.76,7850,8100,7680,10140,5460,7800,7744.35,0.00,0,-2124,8206,8002,7826,7622,7446,8105,7725,53,2340,500,5300,10,1,10565477,819,-23.41,1.79,12,0.19,-331.00,4322.00,13800,20240503,-43.84,7050,20241210,9.93,11010,-29.61,20250220,7520,3.06,20250409,13500,-42.59,20240509,7050,9.93,20241210,1.19,Y,419080,500,52 억,,0,N,N,1805,N,00,N +20250509,151154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,-20,5,-0.26,151650730,19582,66.86,7850,8100,7680,10140,5460,7800,7744.39,0.00,0,-1900,8206,8002,7826,7622,7446,8105,7725,53,2340,500,5300,10,1,10565477,822,-23.50,1.80,12,0.19,-331.00,4322.00,13800,20240503,-43.62,7050,20241210,10.35,11010,-29.34,20250220,7520,3.46,20250409,13500,-42.37,20240509,7050,10.35,20241210,1.19,Y,419080,500,52 억,,0,N,N,2368,N,00,N +20250509,141150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,-110,5,-1.41,105978710,13688,46.74,7850,8100,7680,10140,5460,7800,7742.45,0.00,0,-200,8206,8002,7826,7622,7446,8105,7725,53,2340,500,5300,10,1,10565477,812,-23.23,1.78,12,0.13,-331.00,4322.00,13800,20240503,-44.28,7050,20241210,9.08,11010,-30.15,20250220,7520,2.26,20250409,13500,-43.04,20240509,7050,9.08,20241210,1.19,Y,419080,500,52 억,,0,N,N,2368,N,00,N +20250509,131149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7730,-70,5,-0.90,63633490,8195,27.98,7850,8100,7700,10140,5460,7800,7764.92,0.00,0,-78,8206,8002,7826,7622,7446,8105,7725,53,2340,500,5300,10,1,10565477,817,-23.35,1.79,12,0.08,-331.00,4322.00,13800,20240503,-43.99,7050,20241210,9.65,11010,-29.79,20250220,7520,2.79,20250409,13500,-42.74,20240509,7050,9.65,20241210,1.19,Y,419080,500,52 억,,0,N,N,2368,N,00,N +20250509,121152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7730,-70,5,-0.90,51013240,6562,22.41,7850,8100,7700,10140,5460,7800,7774.04,0.00,0,1135,8206,8002,7826,7622,7446,8105,7725,53,2340,500,5300,10,1,10565477,817,-23.35,1.79,12,0.06,-331.00,4322.00,13800,20240503,-43.99,7050,20241210,9.65,11010,-29.79,20250220,7520,2.79,20250409,13500,-42.74,20240509,7050,9.65,20241210,1.19,Y,419080,500,52 억,,0,N,N,2368,N,00,N +20250509,111145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,-80,5,-1.03,46121460,5930,20.25,7850,8100,7700,10140,5460,7800,7777.65,0.00,0,1346,8206,8002,7826,7622,7446,8105,7725,53,2340,500,5300,10,1,10565477,816,-23.32,1.79,12,0.06,-331.00,4322.00,13800,20240503,-44.06,7050,20241210,9.50,11010,-29.88,20250220,7520,2.66,20250409,13500,-42.81,20240509,7050,9.50,20241210,1.19,Y,419080,500,52 억,,0,N,N,2368,N,00,N +20250509,101151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,-10,5,-0.13,21874860,2797,9.55,7850,8100,7780,10140,5460,7800,7820.83,0.00,0,69,8206,8002,7826,7622,7446,8105,7725,53,2340,500,5300,10,1,10565477,823,-23.53,1.80,12,0.03,-331.00,4322.00,13800,20240503,-43.55,7050,20241210,10.50,11010,-29.25,20250220,7520,3.59,20250409,13500,-42.30,20240509,7050,10.50,20241210,1.19,Y,419080,500,52 억,,0,N,N,2368,N,00,N +20250509,091155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,10,2,0.13,10574320,1348,4.60,7850,8100,7800,10140,5460,7800,7844.45,0.00,0,112,8206,8002,7826,7622,7446,8105,7725,53,2340,500,5300,10,1,10565477,825,-23.60,1.81,12,0.01,-331.00,4322.00,13800,20240503,-43.41,7050,20241210,10.78,11010,-29.06,20250220,7520,3.86,20250409,13500,-42.15,20240509,7050,10.78,20241210,1.19,Y,419080,500,52 억,,0,N,N,2368,N,00,N 20250508,161134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,-50,5,-0.64,228459860,29287,15.95,7790,8030,7650,10200,5500,7850,7800.73,0.00,0,-1800,9996,8922,8326,7252,6656,8625,6955,53,2350,500,5330,10,1,10565477,824,-23.56,1.80,12,0.28,-331.00,4322.00,13800,20240503,-43.48,7050,20241210,10.64,11010,-29.16,20250220,7520,3.72,20250409,13500,-42.22,20240509,7050,10.64,20241210,1.17,Y,419080,500,52 억,,0,N,N,2368,N,00,N 20250508,151148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,-10,5,-0.13,219451070,28133,15.32,7790,8030,7650,10200,5500,7850,7800.49,0.00,0,-1807,9996,8922,8326,7252,6656,8625,6955,53,2350,500,5330,10,1,10565477,828,-23.69,1.81,12,0.27,-331.00,4322.00,13800,20240503,-43.19,7050,20241210,11.21,11010,-28.79,20250220,7520,4.26,20250409,13500,-41.93,20240509,7050,11.21,20241210,1.17,Y,419080,500,52 억,,0,N,N,4316,N,00,N 20250508,141144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,-50,5,-0.64,195012870,25025,13.63,7790,8030,7650,10200,5500,7850,7792.72,0.00,0,-571,9996,8922,8326,7252,6656,8625,6955,53,2350,500,5330,10,1,10565477,824,-23.56,1.80,12,0.24,-331.00,4322.00,13800,20240503,-43.48,7050,20241210,10.64,11010,-29.16,20250220,7520,3.72,20250409,13500,-42.22,20240509,7050,10.64,20241210,1.17,Y,419080,500,52 억,,0,N,N,4316,N,00,N diff --git a/419120/price/prices-20250501.csv b/419120/price/prices-20250501.csv index 95820ece74ca..e78e2bb00ef8 100644 --- a/419120/price/prices-20250501.csv +++ b/419120/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,170,2,2.32,355575085,48614,183.17,7320,7500,7150,9510,5130,7320,7312.01,2.44,0,-8512,7446,7382,7266,7202,7086,7415,7235,39,2190,500,5120,10,1,7774326,582,11.06,0.95,12,0.63,677.00,7919.00,9380,20240517,-20.15,5110,20241209,46.58,8220,-8.88,20250306,5390,38.96,20250203,9380,-20.15,20240517,5110,46.58,20241209,2.06,Y,419120,500,38 억,,189646,N,N,2306,N,00,N +20250509,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,70,2,0.96,327588285,44854,169.01,7320,7500,7150,9510,5130,7320,7303.44,2.44,0,-8069,7446,7382,7266,7202,7086,7415,7235,39,2190,500,5120,10,1,7774326,575,10.92,0.93,12,0.58,677.00,7919.00,9380,20240517,-21.22,5110,20241209,44.62,8220,-10.10,20250306,5390,37.11,20250203,9380,-21.22,20240517,5110,44.62,20241209,2.06,Y,419120,500,38 억,,189646,N,N,645,N,00,N +20250509,141150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,60,2,0.82,298749805,40949,154.29,7320,7500,7150,9510,5130,7320,7295.66,2.44,0,-7260,7446,7382,7266,7202,7086,7415,7235,39,2190,500,5120,10,1,7774326,574,10.90,0.93,12,0.53,677.00,7919.00,9380,20240517,-21.32,5110,20241209,44.42,8220,-10.22,20250306,5390,36.92,20250203,9380,-21.32,20240517,5110,44.42,20241209,2.06,Y,419120,500,38 억,,189646,N,N,645,N,00,N +20250509,131149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-10,5,-0.14,259731835,35624,134.23,7320,7500,7150,9510,5130,7320,7290.92,2.44,0,-7708,7446,7382,7266,7202,7086,7415,7235,39,2190,500,5120,10,1,7774326,568,10.80,0.92,12,0.46,677.00,7919.00,9380,20240517,-22.07,5110,20241209,43.05,8220,-11.07,20250306,5390,35.62,20250203,9380,-22.07,20240517,5110,43.05,20241209,2.06,Y,419120,500,38 억,,189646,N,N,645,N,00,N +20250509,121152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-40,5,-0.55,241756200,33161,124.95,7320,7500,7150,9510,5130,7320,7290.38,2.44,0,-5635,7446,7382,7266,7202,7086,7415,7235,39,2190,500,5120,10,1,7774326,566,10.75,0.92,12,0.43,677.00,7919.00,9380,20240517,-22.39,5110,20241209,42.47,8220,-11.44,20250306,5390,35.06,20250203,9380,-22.39,20240517,5110,42.47,20241209,2.06,Y,419120,500,38 억,,189646,N,N,645,N,00,N +20250509,111146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-60,5,-0.82,139544230,19320,72.80,7320,7400,7150,9510,5130,7320,7222.79,2.44,0,-6162,7446,7382,7266,7202,7086,7415,7235,39,2190,500,5120,10,1,7774326,564,10.72,0.92,12,0.25,677.00,7919.00,9380,20240517,-22.60,5110,20241209,42.07,8220,-11.68,20250306,5390,34.69,20250203,9380,-22.60,20240517,5110,42.07,20241209,2.06,Y,419120,500,38 억,,189646,N,N,645,N,00,N +20250509,101151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,-160,5,-2.19,55643730,7727,29.11,7320,7400,7150,9510,5130,7320,7201.21,2.44,0,-4013,7446,7382,7266,7202,7086,7415,7235,39,2190,500,5120,10,1,7774326,557,10.58,0.90,12,0.10,677.00,7919.00,9380,20240517,-23.67,5110,20241209,40.12,8220,-12.90,20250306,5390,32.84,20250203,9380,-23.67,20240517,5110,40.12,20241209,2.06,Y,419120,500,38 억,,189646,N,N,645,N,00,N +20250509,091155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-70,5,-0.96,10202950,1400,5.28,7320,7400,7250,9510,5130,7320,7287.82,2.44,0,-189,7446,7382,7266,7202,7086,7415,7235,39,2190,500,5120,10,1,7774326,564,10.71,0.92,12,0.02,677.00,7919.00,9380,20240517,-22.71,5110,20241209,41.88,8220,-11.80,20250306,5390,34.51,20250203,9380,-22.71,20240517,5110,41.88,20241209,2.06,Y,419120,500,38 억,,189646,N,N,645,N,00,N 20250508,161134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,100,2,1.39,191853150,26530,103.95,7150,7330,7150,9380,5060,7220,7231.16,2.36,0,6477,7426,7322,7166,7062,6906,7375,7115,39,2160,500,5050,10,1,7774326,569,10.81,0.92,12,0.34,677.00,7919.00,9380,20240517,-21.96,5110,20241209,43.25,8220,-10.95,20250306,5390,35.81,20250203,9380,-21.96,20240517,5110,43.25,20241209,2.00,Y,419120,500,38 억,,183178,N,N,645,N,00,N 20250508,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,90,2,1.25,182949480,25312,99.18,7150,7330,7150,9380,5060,7220,7227.78,2.36,0,6301,7426,7322,7166,7062,6906,7375,7115,39,2160,500,5050,10,1,7774326,568,10.80,0.92,12,0.33,677.00,7919.00,9380,20240517,-22.07,5110,20241209,43.05,8220,-11.07,20250306,5390,35.62,20250203,9380,-22.07,20240517,5110,43.05,20241209,2.00,Y,419120,500,38 억,,183178,N,N,505,N,00,N 20250508,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7290,70,2,0.97,153023820,21214,83.12,7150,7290,7150,9380,5060,7220,7213.34,2.36,0,5525,7426,7322,7166,7062,6906,7375,7115,39,2160,500,5050,10,1,7774326,567,10.77,0.92,12,0.27,677.00,7919.00,9380,20240517,-22.28,5110,20241209,42.66,8220,-11.31,20250306,5390,35.25,20250203,9380,-22.28,20240517,5110,42.66,20241209,2.00,Y,419120,500,38 억,,183178,N,N,505,N,00,N diff --git a/419530/price/prices-20250501.csv b/419530/price/prices-20250501.csv index c2ce096c493d..32f4f7836c88 100644 --- a/419530/price/prices-20250501.csv +++ b/419530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161142,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,39050,-1050,5,-2.62,7218760950,184556,43.35,39950,40300,38500,52100,28100,40100,39111.85,15.61,0,-25671,44500,42300,39350,37150,34200,43400,38250,44,12000,500,29670,50,1,8770930,3425,-17.26,11.56,12,2.10,-2263.00,3377.00,41550,20250508,-6.02,8800,20240625,343.75,41550,-6.02,20250508,12340,216.45,20250102,41550,-6.02,20250508,8800,343.75,20240625,2.17,Y,419530,500,43 억,,1369476,N,N,6251,N,00,N +20250509,151155,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,39200,-900,5,-2.24,6836601275,174825,41.06,39950,40300,38500,52100,28100,40100,39102.89,15.61,0,-26981,44500,42300,39350,37150,34200,43400,38250,44,12000,500,29670,50,1,8770930,3438,-17.32,11.61,12,1.99,-2263.00,3377.00,41550,20250508,-5.66,8800,20240625,345.45,41550,-5.66,20250508,12340,217.67,20250102,41550,-5.66,20250508,8800,345.45,20240625,2.17,Y,419530,500,43 억,,1369476,N,N,3015,N,00,N +20250509,141150,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,38900,-1200,5,-2.99,5937401150,151740,35.64,39950,40300,38500,52100,28100,40100,39125.96,15.61,0,-27770,44500,42300,39350,37150,34200,43400,38250,44,12000,500,29670,50,1,8770930,3412,-17.19,11.52,12,1.73,-2263.00,3377.00,41550,20250508,-6.38,8800,20240625,342.05,41550,-6.38,20250508,12340,215.24,20250102,41550,-6.38,20250508,8800,342.05,20240625,2.17,Y,419530,500,43 억,,1369476,N,N,3015,N,00,N +20250509,131149,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,38650,-1450,5,-3.62,5442877775,138980,32.65,39950,40300,38500,52100,28100,40100,39160.05,15.61,0,-25126,44500,42300,39350,37150,34200,43400,38250,44,12000,500,29670,50,1,8770930,3390,-17.08,11.45,12,1.58,-2263.00,3377.00,41550,20250508,-6.98,8800,20240625,339.20,41550,-6.98,20250508,12340,213.21,20250102,41550,-6.98,20250508,8800,339.20,20240625,2.17,Y,419530,500,43 억,,1369476,N,N,3015,N,00,N +20250509,121152,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,38850,-1250,5,-3.12,4256080850,108322,25.44,39950,40300,38800,52100,28100,40100,39287.71,15.61,0,-16932,44500,42300,39350,37150,34200,43400,38250,44,12000,500,29670,50,1,8770930,3408,-17.17,11.50,12,1.24,-2263.00,3377.00,41550,20250508,-6.50,8800,20240625,341.48,41550,-6.50,20250508,12340,214.83,20250102,41550,-6.50,20250508,8800,341.48,20240625,2.17,Y,419530,500,43 억,,1369476,N,N,3015,N,00,N +20250509,111146,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,39100,-1000,5,-2.49,3345163050,85071,19.98,39950,40300,38800,52100,28100,40100,39317.97,15.61,0,-17034,44500,42300,39350,37150,34200,43400,38250,44,12000,500,29670,50,1,8770930,3429,-17.28,11.58,12,0.97,-2263.00,3377.00,41550,20250508,-5.90,8800,20240625,344.32,41550,-5.90,20250508,12340,216.86,20250102,41550,-5.90,20250508,8800,344.32,20240625,2.17,Y,419530,500,43 억,,1369476,N,N,3015,N,00,N +20250509,101151,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,39250,-850,5,-2.12,2208027550,55975,13.15,39950,40300,38850,52100,28100,40100,39441.50,15.61,0,-12494,44500,42300,39350,37150,34200,43400,38250,44,12000,500,29670,50,1,8770930,3443,-17.34,11.62,12,0.64,-2263.00,3377.00,41550,20250508,-5.54,8800,20240625,346.02,41550,-5.54,20250508,12340,218.07,20250102,41550,-5.54,20250508,8800,346.02,20240625,2.17,Y,419530,500,43 억,,1369476,N,N,3015,N,00,N +20250509,091156,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,39500,-600,5,-1.50,747598975,18801,4.42,39950,40300,39350,52100,28100,40100,39755.73,15.61,0,-5362,44500,42300,39350,37150,34200,43400,38250,44,12000,500,29670,50,1,8770930,3465,-17.45,11.70,12,0.21,-2263.00,3377.00,41550,20250508,-4.93,8800,20240625,348.86,41550,-4.93,20250508,12340,220.10,20250102,41550,-4.93,20250508,8800,348.86,20240625,2.17,Y,419530,500,43 억,,1369476,N,N,3015,N,00,N 20250508,161134,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,40100,3300,2,8.97,16456319400,417262,205.25,36750,41550,36400,47800,25800,36800,39438.38,14.41,0,115688,39833,38316,37383,35866,34933,37850,35400,44,11000,500,27230,50,1,8770930,3517,-17.72,11.87,12,4.76,-2263.00,3377.00,41550,20250508,-3.49,8800,20240625,355.68,41550,-3.49,20250508,12340,224.96,20250102,41550,-3.49,20250508,8800,355.68,20240625,2.15,Y,419530,500,43 억,,1263595,N,N,3015,N,00,N 20250508,151148,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,40150,3350,2,9.10,15871474575,402686,198.08,36750,41550,36400,47800,25800,36800,39414.02,14.41,0,118240,39833,38316,37383,35866,34933,37850,35400,44,11000,500,27230,50,1,8770930,3522,-17.74,11.89,12,4.59,-2263.00,3377.00,41550,20250508,-3.37,8800,20240625,356.25,41550,-3.37,20250508,12340,225.36,20250102,41550,-3.37,20250508,8800,356.25,20240625,2.15,Y,419530,500,43 억,,1263595,N,N,1729,N,00,N 20250508,141144,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,41300,4500,2,12.23,12361362975,315520,155.21,36750,41550,36400,47800,25800,36800,39177.75,14.41,0,89743,39833,38316,37383,35866,34933,37850,35400,44,11000,500,27230,50,1,8770930,3622,-18.25,12.23,12,3.60,-2263.00,3377.00,41550,20250508,-0.60,8800,20240625,369.32,41550,-0.60,20250508,12340,234.68,20250102,41550,-0.60,20250508,8800,369.32,20240625,2.15,Y,419530,500,43 억,,1263595,N,N,1729,N,00,N diff --git a/419540/price/prices-20250501.csv b/419540/price/prices-20250501.csv index 8cad2e856b12..7faa7e7eea8a 100644 --- a/419540/price/prices-20250501.csv +++ b/419540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1834,-23,5,-1.24,386904930,210709,41.14,1850,1868,1817,2410,1300,1857,1836.16,2.89,0,10776,1907,1881,1852,1826,1797,1867,1812,23,553,100,1330,1,1,22992511,422,49.57,2.16,12,0.92,37.00,851.00,2595,20240620,-29.33,1419,20241209,29.25,2210,-17.01,20250409,1560,17.56,20250203,2595,-29.33,20240620,1419,29.25,20241209,3.78,Y,419540,100,22 억,,664814,N,N,276,N,00,N +20250509,151155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1850,-7,5,-0.38,357111481,194501,37.97,1850,1868,1817,2410,1300,1857,1835.99,2.89,0,4327,1907,1881,1852,1826,1797,1867,1812,23,553,100,1330,1,1,22992511,425,50.00,2.17,12,0.85,37.00,851.00,2595,20240620,-28.71,1419,20241209,30.37,2210,-16.29,20250409,1560,18.59,20250203,2595,-28.71,20240620,1419,30.37,20241209,3.78,Y,419540,100,22 억,,664814,N,N,276,N,00,N +20250509,141151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1840,-17,5,-0.92,269156218,146563,28.61,1850,1868,1820,2410,1300,1857,1836.39,2.89,0,-12176,1907,1881,1852,1826,1797,1867,1812,23,553,100,1330,1,1,22992511,423,49.73,2.16,12,0.64,37.00,851.00,2595,20240620,-29.09,1419,20241209,29.67,2210,-16.74,20250409,1560,17.95,20250203,2595,-29.09,20240620,1419,29.67,20241209,3.78,Y,419540,100,22 억,,664814,N,N,276,N,00,N +20250509,131150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,-28,5,-1.51,242206996,131814,25.73,1850,1868,1820,2410,1300,1857,1837.42,2.89,0,-7986,1907,1881,1852,1826,1797,1867,1812,23,553,100,1330,1,1,22992511,421,49.43,2.15,12,0.57,37.00,851.00,2595,20240620,-29.52,1419,20241209,28.89,2210,-17.24,20250409,1560,17.24,20250203,2595,-29.52,20240620,1419,28.89,20241209,3.78,Y,419540,100,22 억,,664814,N,N,276,N,00,N +20250509,121152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1834,-23,5,-1.24,189870539,103142,20.14,1850,1868,1823,2410,1300,1857,1840.79,2.89,0,2290,1907,1881,1852,1826,1797,1867,1812,23,553,100,1330,1,1,22992511,422,49.57,2.16,12,0.45,37.00,851.00,2595,20240620,-29.33,1419,20241209,29.25,2210,-17.01,20250409,1560,17.56,20250203,2595,-29.33,20240620,1419,29.25,20241209,3.78,Y,419540,100,22 억,,664814,N,N,276,N,00,N +20250509,111146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1845,-12,5,-0.65,136826045,74143,14.47,1850,1868,1823,2410,1300,1857,1845.36,2.89,0,-1514,1907,1881,1852,1826,1797,1867,1812,23,553,100,1330,1,1,22992511,424,49.86,2.17,12,0.32,37.00,851.00,2595,20240620,-28.90,1419,20241209,30.02,2210,-16.52,20250409,1560,18.27,20250203,2595,-28.90,20240620,1419,30.02,20241209,3.78,Y,419540,100,22 억,,664814,N,N,276,N,00,N +20250509,101151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,-9,5,-0.48,107505885,58183,11.36,1850,1868,1823,2410,1300,1857,1847.64,2.89,0,-7855,1907,1881,1852,1826,1797,1867,1812,23,553,100,1330,1,1,22992511,425,49.95,2.17,12,0.25,37.00,851.00,2595,20240620,-28.79,1419,20241209,30.23,2210,-16.38,20250409,1560,18.46,20250203,2595,-28.79,20240620,1419,30.23,20241209,3.78,Y,419540,100,22 억,,664814,N,N,276,N,00,N +20250509,091156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1856,-1,5,-0.05,32542098,17510,3.42,1850,1868,1847,2410,1300,1857,1858.53,2.89,0,-3127,1907,1881,1852,1826,1797,1867,1812,23,553,100,1330,1,1,22992511,427,50.16,2.18,12,0.08,37.00,851.00,2595,20240620,-28.48,1419,20241209,30.80,2210,-16.02,20250409,1560,18.97,20250203,2595,-28.48,20240620,1419,30.80,20241209,3.78,Y,419540,100,22 억,,664814,N,N,276,N,00,N 20250508,161134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1857,-9,5,-0.48,941192172,508167,13.16,1866,1878,1823,2425,1307,1866,1852.12,2.34,0,151378,2296,2080,1939,1723,1582,2189,1832,23,559,100,1340,1,1,22992511,427,50.19,2.18,12,2.21,37.00,851.00,2595,20240620,-28.44,1419,20241209,30.87,2210,-15.97,20250409,1560,19.04,20250203,2595,-28.44,20240620,1419,30.87,20241209,3.82,Y,419540,100,22 억,,538125,N,N,276,N,00,N 20250508,151148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1853,-13,5,-0.70,888645536,479861,12.43,1866,1878,1823,2425,1307,1866,1851.87,2.34,0,142069,2296,2080,1939,1723,1582,2189,1832,23,559,100,1340,1,1,22992511,426,50.08,2.18,12,2.09,37.00,851.00,2595,20240620,-28.59,1419,20241209,30.58,2210,-16.15,20250409,1560,18.78,20250203,2595,-28.59,20240620,1419,30.58,20241209,3.82,Y,419540,100,22 억,,538125,N,N,3195,N,00,N 20250508,141145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1855,-11,5,-0.59,836534796,451753,11.70,1866,1878,1823,2425,1307,1866,1851.74,2.34,0,136192,2296,2080,1939,1723,1582,2189,1832,23,559,100,1340,1,1,22992511,427,50.14,2.18,12,1.96,37.00,851.00,2595,20240620,-28.52,1419,20241209,30.73,2210,-16.06,20250409,1560,18.91,20250203,2595,-28.52,20240620,1419,30.73,20241209,3.82,Y,419540,100,22 억,,538125,N,N,3195,N,00,N diff --git a/420570/price/prices-20250501.csv b/420570/price/prices-20250501.csv index ddd1cf408c4a..98eaf7cd8c6d 100644 --- a/420570/price/prices-20250501.csv +++ b/420570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11660,-450,5,-3.72,729001890,62200,22.92,12110,12110,11650,15740,8480,12110,11720.59,2.04,0,-9364,13490,12800,12150,11460,10810,13145,11805,29,3630,500,7500,10,1,5847483,682,-40.49,2.13,12,1.06,-288.00,5467.00,41250,20240530,-71.73,7940,20241209,46.85,16340,-28.64,20250306,8200,42.20,20250203,41250,-71.73,20240530,7940,46.85,20241209,1.77,Y,420570,500,29 억,,119555,N,N,1277,N,00,N +20250509,151156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11670,-440,5,-3.63,705697740,60204,22.18,12110,12110,11650,15740,8480,12110,11721.77,2.04,0,-9781,13490,12800,12150,11460,10810,13145,11805,29,3630,500,7500,10,1,5847483,682,-40.52,2.13,12,1.03,-288.00,5467.00,41250,20240530,-71.71,7940,20241209,46.98,16340,-28.58,20250306,8200,42.32,20250203,41250,-71.71,20240530,7940,46.98,20241209,1.77,Y,420570,500,29 억,,119555,N,N,2056,N,00,N +20250509,141151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11730,-380,5,-3.14,618466590,52732,19.43,12110,12110,11650,15740,8480,12110,11728.49,2.04,0,-7643,13490,12800,12150,11460,10810,13145,11805,29,3630,500,7500,10,1,5847483,686,-40.73,2.15,12,0.90,-288.00,5467.00,41250,20240530,-71.56,7940,20241209,47.73,16340,-28.21,20250306,8200,43.05,20250203,41250,-71.56,20240530,7940,47.73,20241209,1.77,Y,420570,500,29 억,,119555,N,N,2056,N,00,N +20250509,131150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11680,-430,5,-3.55,572876310,48836,18.00,12110,12110,11650,15740,8480,12110,11730.61,2.04,0,-7680,13490,12800,12150,11460,10810,13145,11805,29,3630,500,7500,10,1,5847483,683,-40.56,2.14,12,0.84,-288.00,5467.00,41250,20240530,-71.68,7940,20241209,47.10,16340,-28.52,20250306,8200,42.44,20250203,41250,-71.68,20240530,7940,47.10,20241209,1.77,Y,420570,500,29 억,,119555,N,N,2056,N,00,N +20250509,121153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11710,-400,5,-3.30,503666470,42912,15.81,12110,12110,11650,15740,8480,12110,11737.19,2.04,0,-5778,13490,12800,12150,11460,10810,13145,11805,29,3630,500,7500,10,1,5847483,685,-40.66,2.14,12,0.73,-288.00,5467.00,41250,20240530,-71.61,7940,20241209,47.48,16340,-28.34,20250306,8200,42.80,20250203,41250,-71.61,20240530,7940,47.48,20241209,1.77,Y,420570,500,29 억,,119555,N,N,2056,N,00,N +20250509,111146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11710,-400,5,-3.30,434627120,37026,13.64,12110,12110,11650,15740,8480,12110,11738.43,2.04,0,-7474,13490,12800,12150,11460,10810,13145,11805,29,3630,500,7500,10,1,5847483,685,-40.66,2.14,12,0.63,-288.00,5467.00,41250,20240530,-71.61,7940,20241209,47.48,16340,-28.34,20250306,8200,42.80,20250203,41250,-71.61,20240530,7940,47.48,20241209,1.77,Y,420570,500,29 억,,119555,N,N,2056,N,00,N +20250509,101152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11760,-350,5,-2.89,370342300,31548,11.63,12110,12110,11650,15740,8480,12110,11739.01,2.04,0,-5176,13490,12800,12150,11460,10810,13145,11805,29,3630,500,7500,10,1,5847483,688,-40.83,2.15,12,0.54,-288.00,5467.00,41250,20240530,-71.49,7940,20241209,48.11,16340,-28.03,20250306,8200,43.41,20250203,41250,-71.49,20240530,7940,48.11,20241209,1.77,Y,420570,500,29 억,,119555,N,N,2056,N,00,N +20250509,091156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11740,-370,5,-3.06,100660980,8516,3.14,12110,12110,11700,15740,8480,12110,11820.22,2.04,0,-1906,13490,12800,12150,11460,10810,13145,11805,29,3630,500,7500,10,1,5847483,686,-40.76,2.15,12,0.15,-288.00,5467.00,41250,20240530,-71.54,7940,20241209,47.86,16340,-28.15,20250306,8200,43.17,20250203,41250,-71.54,20240530,7940,47.86,20241209,1.77,Y,420570,500,29 억,,119555,N,N,2056,N,00,N 20250508,161135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12110,490,2,4.22,3327566255,271076,528.04,11500,12840,11500,15100,8140,11620,12275.49,1.55,0,21871,12420,12020,11780,11380,11140,11900,11260,29,3480,500,7200,10,1,5847483,708,-42.05,2.22,12,4.64,-288.00,5467.00,41250,20240530,-70.64,7940,20241209,52.52,16340,-25.89,20250306,8200,47.68,20250203,41250,-70.64,20240530,7940,52.52,20241209,1.81,Y,420570,500,29 억,,90391,N,N,2056,N,00,N 20250508,151149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12060,440,2,3.79,3271750085,266461,519.05,11500,12840,11500,15100,8140,11620,12278.53,1.55,0,21584,12420,12020,11780,11380,11140,11900,11260,29,3480,500,7200,10,1,5847483,705,-41.88,2.21,12,4.56,-288.00,5467.00,41250,20240530,-70.76,7940,20241209,51.89,16340,-26.19,20250306,8200,47.07,20250203,41250,-70.76,20240530,7940,51.89,20241209,1.81,Y,420570,500,29 억,,90391,N,N,147,N,00,N 20250508,141145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12300,680,2,5.85,2815591735,229184,446.44,11500,12840,11500,15100,8140,11620,12285.29,1.55,0,10960,12420,12020,11780,11380,11140,11900,11260,29,3480,500,7200,10,1,5847483,719,-42.71,2.25,12,3.92,-288.00,5467.00,41250,20240530,-70.18,7940,20241209,54.91,16340,-24.72,20250306,8200,50.00,20250203,41250,-70.18,20240530,7940,54.91,20241209,1.81,Y,420570,500,29 억,,90391,N,N,147,N,00,N diff --git a/420770/price/prices-20250501.csv b/420770/price/prices-20250501.csv index f2229efb8381..b34cbd38753b 100644 --- a/420770/price/prices-20250501.csv +++ b/420770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161143,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26700,-600,5,-2.20,401862900,15099,109.82,27400,27400,26300,35450,19150,27300,26615.20,1.25,0,-4290,28066,27682,27066,26682,26066,27875,26875,25,8150,200,19650,50,1,12675758,3384,99.26,1.65,12,0.12,269.00,16227.00,68700,20240509,-61.14,20300,20241209,31.53,35750,-25.31,20250217,22000,21.36,20250409,68700,-61.14,20240509,20300,31.53,20241209,1.42,Y,420770,200,25 억,,158217,N,N,2997,N,00,N +20250509,151156,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26600,-700,5,-2.56,373665500,14040,102.12,27400,27400,26300,35450,19150,27300,26614.35,1.25,0,-3905,28066,27682,27066,26682,26066,27875,26875,25,8150,200,19650,50,1,12675758,3372,98.88,1.64,12,0.11,269.00,16227.00,68700,20240509,-61.28,20300,20241209,31.03,35750,-25.59,20250217,22000,20.91,20250409,68700,-61.28,20240509,20300,31.03,20241209,1.42,Y,420770,200,25 억,,158217,N,N,1872,N,00,N +20250509,141151,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26350,-950,5,-3.48,307015200,11516,83.76,27400,27400,26300,35450,19150,27300,26659.88,1.25,0,-3499,28066,27682,27066,26682,26066,27875,26875,25,8150,200,19650,50,1,12675758,3340,97.96,1.62,12,0.09,269.00,16227.00,68700,20240509,-61.64,20300,20241209,29.80,35750,-26.29,20250217,22000,19.77,20250409,68700,-61.64,20240509,20300,29.80,20241209,1.42,Y,420770,200,25 억,,158217,N,N,1872,N,00,N +20250509,131150,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26350,-950,5,-3.48,252648700,9457,68.78,27400,27400,26300,35450,19150,27300,26715.52,1.25,0,-3329,28066,27682,27066,26682,26066,27875,26875,25,8150,200,19650,50,1,12675758,3340,97.96,1.62,12,0.07,269.00,16227.00,68700,20240509,-61.64,20300,20241209,29.80,35750,-26.29,20250217,22000,19.77,20250409,68700,-61.64,20240509,20300,29.80,20241209,1.42,Y,420770,200,25 억,,158217,N,N,1872,N,00,N +20250509,121153,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26450,-850,5,-3.11,213583950,7975,58.00,27400,27400,26300,35450,19150,27300,26781.69,1.25,0,-3126,28066,27682,27066,26682,26066,27875,26875,25,8150,200,19650,50,1,12675758,3353,98.33,1.63,12,0.06,269.00,16227.00,68700,20240509,-61.50,20300,20241209,30.30,35750,-26.01,20250217,22000,20.23,20250409,68700,-61.50,20240509,20300,30.30,20241209,1.42,Y,420770,200,25 억,,158217,N,N,1872,N,00,N +20250509,111147,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26700,-600,5,-2.20,139740100,5194,37.78,27400,27400,26700,35450,19150,27300,26904.14,1.25,0,-2793,28066,27682,27066,26682,26066,27875,26875,25,8150,200,19650,50,1,12675758,3384,99.26,1.65,12,0.04,269.00,16227.00,68700,20240509,-61.14,20300,20241209,31.53,35750,-25.31,20250217,22000,21.36,20250409,68700,-61.14,20240509,20300,31.53,20241209,1.42,Y,420770,200,25 억,,158217,N,N,1872,N,00,N +20250509,101152,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26900,-400,5,-1.47,69241350,2565,18.66,27400,27400,26850,35450,19150,27300,26994.68,1.25,0,-1698,28066,27682,27066,26682,26066,27875,26875,25,8150,200,19650,50,1,12675758,3410,100.00,1.66,12,0.02,269.00,16227.00,68700,20240509,-60.84,20300,20241209,32.51,35750,-24.76,20250217,22000,22.27,20250409,68700,-60.84,20240509,20300,32.51,20241209,1.42,Y,420770,200,25 억,,158217,N,N,1872,N,00,N +20250509,091156,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27100,-200,5,-0.73,11047900,405,2.95,27400,27400,27050,35450,19150,27300,27278.77,1.25,0,-262,28066,27682,27066,26682,26066,27875,26875,25,8150,200,19650,50,1,12675758,3435,100.74,1.67,12,0.00,269.00,16227.00,68700,20240509,-60.55,20300,20241209,33.50,35750,-24.20,20250217,22000,23.18,20250409,68700,-60.55,20240509,20300,33.50,20241209,1.42,Y,420770,200,25 억,,158217,N,N,1872,N,00,N 20250508,161135,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27300,1000,2,3.80,372536550,13749,102.47,26700,27450,26450,34150,18450,26300,27095.54,1.23,0,2142,28066,27182,26566,25682,25066,26875,25375,25,7850,200,18930,50,1,12675758,3460,101.49,1.68,12,0.11,269.00,16227.00,68700,20240509,-60.26,20300,20241209,34.48,35750,-23.64,20250217,22000,24.09,20250409,68700,-60.26,20240509,20300,34.48,20241209,1.44,Y,420770,200,25 억,,155642,N,N,1872,N,00,N 20250508,151149,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27150,850,2,3.23,331194450,12233,91.18,26700,27450,26450,34150,18450,26300,27073.85,1.23,0,1559,28066,27182,26566,25682,25066,26875,25375,25,7850,200,18930,50,1,12675758,3441,100.93,1.67,12,0.10,269.00,16227.00,68700,20240509,-60.48,20300,20241209,33.74,35750,-24.06,20250217,22000,23.41,20250409,68700,-60.48,20240509,20300,33.74,20241209,1.44,Y,420770,200,25 억,,155642,N,N,407,N,00,N 20250508,141145,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27200,900,2,3.42,315574100,11658,86.89,26700,27450,26450,34150,18450,26300,27069.32,1.23,0,1229,28066,27182,26566,25682,25066,26875,25375,25,7850,200,18930,50,1,12675758,3448,101.12,1.68,12,0.09,269.00,16227.00,68700,20240509,-60.41,20300,20241209,33.99,35750,-23.92,20250217,22000,23.64,20250409,68700,-60.41,20240509,20300,33.99,20241209,1.44,Y,420770,200,25 억,,155642,N,N,407,N,00,N diff --git a/424760/price/prices-20250501.csv b/424760/price/prices-20250501.csv index 5eb729dd50f1..051ccf58d46a 100644 --- a/424760/price/prices-20250501.csv +++ b/424760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,995,-7,5,-0.70,369927911,364101,180.89,1002,1048,990,1302,702,1002,1016.13,1.00,0,243,1050,1026,996,972,942,1011,957,20,300,100,620,1,1,19665002,196,-16.31,0.79,12,1.85,-61.00,1256.00,2065,20240514,-51.82,673,20241209,47.85,1172,-15.10,20250424,770,29.22,20250319,2065,-51.82,20240514,673,47.85,20241209,0.32,Y,424760,100,19 억,,196017,N,N,18564,N,00,N +20250509,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,994,-8,5,-0.80,362526213,356663,177.19,1002,1048,990,1302,702,1002,1016.44,1.00,0,4744,1050,1026,996,972,942,1011,957,20,300,100,620,1,1,19665002,195,-16.30,0.79,12,1.81,-61.00,1256.00,2065,20240514,-51.86,673,20241209,47.70,1172,-15.19,20250424,770,29.09,20250319,2065,-51.86,20240514,673,47.70,20241209,0.32,Y,424760,100,19 억,,196017,N,N,10046,N,00,N +20250509,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1015,13,2,1.30,327958548,322029,159.99,1002,1048,990,1302,702,1002,1018.41,1.00,0,12797,1050,1026,996,972,942,1011,957,20,300,100,620,1,1,19665002,200,-16.64,0.81,12,1.64,-61.00,1256.00,2065,20240514,-50.85,673,20241209,50.82,1172,-13.40,20250424,770,31.82,20250319,2065,-50.85,20240514,673,50.82,20241209,0.32,Y,424760,100,19 억,,196017,N,N,10046,N,00,N +20250509,131150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1003,1,2,0.10,295506860,289765,143.96,1002,1048,990,1302,702,1002,1019.82,1.00,0,24211,1050,1026,996,972,942,1011,957,20,300,100,620,1,1,19665002,197,-16.44,0.80,12,1.47,-61.00,1256.00,2065,20240514,-51.43,673,20241209,49.03,1172,-14.42,20250424,770,30.26,20250319,2065,-51.43,20240514,673,49.03,20241209,0.32,Y,424760,100,19 억,,196017,N,N,10046,N,00,N +20250509,121153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1009,7,2,0.70,275718387,270138,134.21,1002,1048,990,1302,702,1002,1020.66,1.00,0,25298,1050,1026,996,972,942,1011,957,20,300,100,620,1,1,19665002,198,-16.54,0.80,12,1.37,-61.00,1256.00,2065,20240514,-51.14,673,20241209,49.93,1172,-13.91,20250424,770,31.04,20250319,2065,-51.14,20240514,673,49.93,20241209,0.32,Y,424760,100,19 억,,196017,N,N,10046,N,00,N +20250509,111147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,-2,5,-0.20,257598567,251979,125.19,1002,1048,999,1302,702,1002,1022.30,1.00,0,26057,1050,1026,996,972,942,1011,957,20,300,100,620,1,1,19665002,197,-16.39,0.80,12,1.28,-61.00,1256.00,2065,20240514,-51.57,673,20241209,48.59,1172,-14.68,20250424,770,29.87,20250319,2065,-51.57,20240514,673,48.59,20241209,0.32,Y,424760,100,19 억,,196017,N,N,10046,N,00,N +20250509,101152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1007,5,2,0.50,230170237,224778,111.67,1002,1048,1000,1302,702,1002,1023.99,1.00,0,35012,1050,1026,996,972,942,1011,957,20,300,100,620,1,1,19665002,198,-16.51,0.80,12,1.14,-61.00,1256.00,2065,20240514,-51.23,673,20241209,49.63,1172,-14.08,20250424,770,30.78,20250319,2065,-51.23,20240514,673,49.63,20241209,0.32,Y,424760,100,19 억,,196017,N,N,10046,N,00,N +20250509,091157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1024,22,2,2.20,64785808,63433,31.51,1002,1046,1000,1302,702,1002,1021.33,1.00,0,4580,1050,1026,996,972,942,1011,957,20,300,100,620,1,1,19665002,201,-16.79,0.82,12,0.32,-61.00,1256.00,2065,20240514,-50.41,673,20241209,52.15,1172,-12.63,20250424,770,32.99,20250319,2065,-50.41,20240514,673,52.15,20241209,0.32,Y,424760,100,19 억,,196017,N,N,10046,N,00,N 20250508,161135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1002,8,2,0.80,199703253,200981,40.30,1003,1020,966,1292,696,994,993.64,1.03,0,18032,1077,1035,1006,964,935,1056,985,20,298,100,610,1,1,19665002,197,-16.43,0.80,12,1.02,-61.00,1256.00,2065,20240514,-51.48,673,20241209,48.89,1172,-14.51,20250424,770,30.13,20250319,2065,-51.48,20240514,673,48.89,20241209,0.32,Y,424760,100,19 억,,202503,N,N,10046,N,00,N 20250508,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,994,0,3,0.00,193234619,194517,39.00,1003,1020,966,1292,696,994,993.41,1.03,0,15111,1077,1035,1006,964,935,1056,985,20,298,100,610,1,1,19665002,195,-16.30,0.79,12,0.99,-61.00,1256.00,2065,20240514,-51.86,673,20241209,47.70,1172,-15.19,20250424,770,29.09,20250319,2065,-51.86,20240514,673,47.70,20241209,0.32,Y,424760,100,19 억,,202503,N,N,0,N,00,N 20250508,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,6,2,0.60,177016673,178221,35.74,1003,1020,966,1292,696,994,993.24,1.03,0,6020,1077,1035,1006,964,935,1056,985,20,298,100,610,1,1,19665002,197,-16.39,0.80,12,0.91,-61.00,1256.00,2065,20240514,-51.57,673,20241209,48.59,1172,-14.68,20250424,770,29.87,20250319,2065,-51.57,20240514,673,48.59,20241209,0.32,Y,424760,100,19 억,,202503,N,N,0,N,00,N diff --git a/424960/price/prices-20250501.csv b/424960/price/prices-20250501.csv index 34b37111dad0..cecfc92a5f4b 100644 --- a/424960/price/prices-20250501.csv +++ b/424960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9560,-330,5,-3.34,805708920,83893,181.81,9990,9990,9470,12850,6930,9890,9604.01,2.09,0,4336,10063,9976,9893,9806,9723,10020,9850,78,2960,500,6920,10,1,15677340,1499,-22.98,9.27,12,0.54,-416.00,1031.00,16930,20250219,-43.53,5740,20240805,66.55,16930,-43.53,20250219,7560,26.46,20250409,16930,-43.53,20250219,5740,66.55,20240805,1.19,Y,424960,500,78 억,,328239,N,N,5923,N,00,N +20250509,151156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9560,-330,5,-3.34,782432010,81456,176.53,9990,9990,9470,12850,6930,9890,9605.58,2.09,0,3692,10063,9976,9893,9806,9723,10020,9850,78,2960,500,6920,10,1,15677340,1499,-22.98,9.27,12,0.52,-416.00,1031.00,16930,20250219,-43.53,5740,20240805,66.55,16930,-43.53,20250219,7560,26.46,20250409,16930,-43.53,20250219,5740,66.55,20240805,1.19,Y,424960,500,78 억,,328239,N,N,4010,N,00,N +20250509,141152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9500,-390,5,-3.94,659567700,68535,148.53,9990,9990,9490,12850,6930,9890,9623.81,2.09,0,3716,10063,9976,9893,9806,9723,10020,9850,78,2960,500,6920,10,1,15677340,1489,-22.84,9.21,12,0.44,-416.00,1031.00,16930,20250219,-43.89,5740,20240805,65.51,16930,-43.89,20250219,7560,25.66,20250409,16930,-43.89,20250219,5740,65.51,20240805,1.19,Y,424960,500,78 억,,328239,N,N,4010,N,00,N +20250509,131151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9560,-330,5,-3.34,465366660,48130,104.31,9990,9990,9500,12850,6930,9890,9668.95,2.09,0,-3858,10063,9976,9893,9806,9723,10020,9850,78,2960,500,6920,10,1,15677340,1499,-22.98,9.27,12,0.31,-416.00,1031.00,16930,20250219,-43.53,5740,20240805,66.55,16930,-43.53,20250219,7560,26.46,20250409,16930,-43.53,20250219,5740,66.55,20240805,1.19,Y,424960,500,78 억,,328239,N,N,4010,N,00,N +20250509,121153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9540,-350,5,-3.54,429675840,44389,96.20,9990,9990,9500,12850,6930,9890,9679.78,2.09,0,-2369,10063,9976,9893,9806,9723,10020,9850,78,2960,500,6920,10,1,15677340,1496,-22.93,9.25,12,0.28,-416.00,1031.00,16930,20250219,-43.65,5740,20240805,66.20,16930,-43.65,20250219,7560,26.19,20250409,16930,-43.65,20250219,5740,66.20,20240805,1.19,Y,424960,500,78 억,,328239,N,N,4010,N,00,N +20250509,111147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9610,-280,5,-2.83,328903875,33823,73.30,9990,9990,9590,12850,6930,9890,9724.27,2.09,0,-3344,10063,9976,9893,9806,9723,10020,9850,78,2960,500,6920,10,1,15677340,1507,-23.10,9.32,12,0.22,-416.00,1031.00,16930,20250219,-43.24,5740,20240805,67.42,16930,-43.24,20250219,7560,27.12,20250409,16930,-43.24,20250219,5740,67.42,20240805,1.19,Y,424960,500,78 억,,328239,N,N,4010,N,00,N +20250509,101152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9720,-170,5,-1.72,172172215,17606,38.16,9990,9990,9720,12850,6930,9890,9779.18,2.09,0,-3862,10063,9976,9893,9806,9723,10020,9850,78,2960,500,6920,10,1,15677340,1524,-23.37,9.43,12,0.11,-416.00,1031.00,16930,20250219,-42.59,5740,20240805,69.34,16930,-42.59,20250219,7560,28.57,20250409,16930,-42.59,20250219,5740,69.34,20240805,1.19,Y,424960,500,78 억,,328239,N,N,4010,N,00,N +20250509,091157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9880,-10,5,-0.10,18927410,1911,4.14,9990,9990,9850,12850,6930,9890,9904.45,2.09,0,-865,10063,9976,9893,9806,9723,10020,9850,78,2960,500,6920,10,1,15677340,1549,-23.75,9.58,12,0.01,-416.00,1031.00,16930,20250219,-41.64,5740,20240805,72.13,16930,-41.64,20250219,7560,30.69,20250409,16930,-41.64,20250219,5740,72.13,20240805,1.19,Y,424960,500,78 억,,328239,N,N,4010,N,00,N 20250508,161136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9890,110,2,1.12,456057325,46142,48.38,9850,9980,9810,12710,6850,9780,9883.78,2.03,0,2041,10293,10036,9813,9556,9333,10165,9685,78,2930,500,6840,10,1,15677340,1550,-23.77,9.59,12,0.29,-416.00,1031.00,16930,20250219,-41.58,5740,20240805,72.30,16930,-41.58,20250219,7560,30.82,20250409,16930,-41.58,20250219,5740,72.30,20240805,1.20,Y,424960,500,78 억,,317601,N,N,4010,N,00,N 20250508,151149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9890,110,2,1.12,451013985,45632,47.84,9850,9980,9810,12710,6850,9780,9883.72,2.03,0,2081,10293,10036,9813,9556,9333,10165,9685,78,2930,500,6840,10,1,15677340,1550,-23.77,9.59,12,0.29,-416.00,1031.00,16930,20250219,-41.58,5740,20240805,72.30,16930,-41.58,20250219,7560,30.82,20250409,16930,-41.58,20250219,5740,72.30,20240805,1.20,Y,424960,500,78 억,,317601,N,N,5953,N,00,N 20250508,141146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9880,100,2,1.02,370346745,37498,39.31,9850,9980,9810,12710,6850,9780,9876.44,2.03,0,1506,10293,10036,9813,9556,9333,10165,9685,78,2930,500,6840,10,1,15677340,1549,-23.75,9.58,12,0.24,-416.00,1031.00,16930,20250219,-41.64,5740,20240805,72.13,16930,-41.64,20250219,7560,30.69,20250409,16930,-41.64,20250219,5740,72.13,20240805,1.20,Y,424960,500,78 억,,317601,N,N,5953,N,00,N diff --git a/424980/price/prices-20250501.csv b/424980/price/prices-20250501.csv index 38894d553e0b..dac2036a8137 100644 --- a/424980/price/prices-20250501.csv +++ b/424980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,-360,5,-4.26,1184150500,145496,44.70,8470,8530,7900,10990,5930,8460,8138.79,0.50,0,-5398,9420,8940,8670,8190,7920,8805,8055,30,2530,500,5240,10,1,5918890,479,-6.10,1.58,12,2.46,-1328.00,5115.00,23750,20240503,-65.89,4445,20250409,82.23,9990,-18.92,20250428,4445,82.23,20250409,18970,-57.30,20240509,4445,82.23,20250409,2.37,Y,424980,500,29 억,,29527,N,N,6631,N,00,N +20250509,151157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,-330,5,-3.90,1144399070,140596,43.20,8470,8530,7900,10990,5930,8460,8139.63,0.50,0,-4212,9420,8940,8670,8190,7920,8805,8055,30,2530,500,5240,10,1,5918890,481,-6.12,1.59,12,2.38,-1328.00,5115.00,23750,20240503,-65.77,4445,20250409,82.90,9990,-18.62,20250428,4445,82.90,20250409,18970,-57.14,20240509,4445,82.90,20250409,2.37,Y,424980,500,29 억,,29527,N,N,21374,N,00,N +20250509,141152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,-340,5,-4.02,1016742795,124757,38.33,8470,8530,7900,10990,5930,8460,8149.79,0.50,0,-1773,9420,8940,8670,8190,7920,8805,8055,30,2530,500,5240,10,1,5918890,481,-6.11,1.59,12,2.11,-1328.00,5115.00,23750,20240503,-65.81,4445,20250409,82.68,9990,-18.72,20250428,4445,82.68,20250409,18970,-57.20,20240509,4445,82.68,20250409,2.37,Y,424980,500,29 억,,29527,N,N,21374,N,00,N +20250509,131151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-310,5,-3.66,960396055,117843,36.21,8470,8530,7900,10990,5930,8460,8149.79,0.50,0,-83,9420,8940,8670,8190,7920,8805,8055,30,2530,500,5240,10,1,5918890,482,-6.14,1.59,12,1.99,-1328.00,5115.00,23750,20240503,-65.68,4445,20250409,83.35,9990,-18.42,20250428,4445,83.35,20250409,18970,-57.04,20240509,4445,83.35,20250409,2.37,Y,424980,500,29 억,,29527,N,N,21374,N,00,N +20250509,121154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-310,5,-3.66,858559680,105279,32.35,8470,8530,7900,10990,5930,8460,8155.09,0.50,0,893,9420,8940,8670,8190,7920,8805,8055,30,2530,500,5240,10,1,5918890,482,-6.14,1.59,12,1.78,-1328.00,5115.00,23750,20240503,-65.68,4445,20250409,83.35,9990,-18.42,20250428,4445,83.35,20250409,18970,-57.04,20240509,4445,83.35,20250409,2.37,Y,424980,500,29 억,,29527,N,N,21374,N,00,N +20250509,111147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,-220,5,-2.60,806766430,98970,30.41,8470,8530,7900,10990,5930,8460,8151.63,0.50,0,804,9420,8940,8670,8190,7920,8805,8055,30,2530,500,5240,10,1,5918890,488,-6.20,1.61,12,1.67,-1328.00,5115.00,23750,20240503,-65.31,4445,20250409,85.38,9990,-17.52,20250428,4445,85.38,20250409,18970,-56.56,20240509,4445,85.38,20250409,2.37,Y,424980,500,29 억,,29527,N,N,21374,N,00,N +20250509,101153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,-230,5,-2.72,677078390,83311,25.60,8470,8530,7900,10990,5930,8460,8127.12,0.50,0,3964,9420,8940,8670,8190,7920,8805,8055,30,2530,500,5240,10,1,5918890,487,-6.20,1.61,12,1.41,-1328.00,5115.00,23750,20240503,-65.35,4445,20250409,85.15,9990,-17.62,20250428,4445,85.15,20250409,18970,-56.62,20240509,4445,85.15,20250409,2.37,Y,424980,500,29 억,,29527,N,N,21374,N,00,N +20250509,091157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,-230,5,-2.72,177749245,21405,6.58,8470,8530,8230,10990,5930,8460,8304.10,0.50,0,997,9420,8940,8670,8190,7920,8805,8055,30,2530,500,5240,10,1,5918890,487,-6.20,1.61,12,0.36,-1328.00,5115.00,23750,20240503,-65.35,4445,20250409,85.15,9990,-17.62,20250428,4445,85.15,20250409,18970,-56.62,20240509,4445,85.15,20250409,2.37,Y,424980,500,29 억,,29527,N,N,21374,N,00,N 20250508,161136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,30,2,0.36,2806167835,323326,83.86,8850,9150,8400,10950,5910,8430,8679.99,0.59,0,-5180,9196,8812,8596,8212,7996,8705,8105,30,2520,500,5220,10,1,5918890,501,-6.37,1.65,12,5.46,-1328.00,5115.00,23750,20240503,-64.38,4445,20250409,90.33,9990,-15.32,20250428,4445,90.33,20250409,19680,-57.01,20240508,4445,90.33,20250409,2.27,Y,424980,500,29 억,,34890,N,N,21374,N,00,N 20250508,151150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,80,2,0.95,2712818955,312297,81.00,8850,9150,8400,10950,5910,8430,8686.66,0.59,0,-4139,9196,8812,8596,8212,7996,8705,8105,30,2520,500,5220,10,1,5918890,504,-6.41,1.66,12,5.28,-1328.00,5115.00,23750,20240503,-64.17,4445,20250409,91.45,9990,-14.81,20250428,4445,91.45,20250409,19680,-56.76,20240508,4445,91.45,20250409,2.27,Y,424980,500,29 억,,34890,N,N,1293,N,00,N 20250508,141146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,0,3,0.00,1963138270,225077,58.38,8850,9150,8410,10950,5910,8430,8722.07,0.59,0,10429,9196,8812,8596,8212,7996,8705,8105,30,2520,500,5220,10,1,5918890,499,-6.35,1.65,12,3.80,-1328.00,5115.00,23750,20240503,-64.51,4445,20250409,89.65,9990,-15.62,20250428,4445,89.65,20250409,19680,-57.16,20240508,4445,89.65,20250409,2.27,Y,424980,500,29 억,,34890,N,N,1293,N,00,N diff --git a/425040/price/prices-20250501.csv b/425040/price/prices-20250501.csv index 7289fe5bbf32..34a6fe878f03 100644 --- a/425040/price/prices-20250501.csv +++ b/425040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161144,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6520,-70,5,-1.06,438064410,67683,139.23,6550,6610,6410,8560,4620,6590,6472.29,4.24,0,-21455,6776,6682,6586,6492,6396,6730,6540,107,1970,500,4480,10,1,21316062,1390,10.78,0.74,12,0.32,605.00,8773.00,21000,20240529,-68.95,5920,20250409,10.14,9820,-33.60,20250220,5920,10.14,20250409,21000,-68.95,20240529,5920,10.14,20250409,3.29,Y,425040,500,106 억,,903540,N,N,16776,N,00,N +20250509,151157,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6490,-100,5,-1.52,398332340,61578,126.67,6550,6610,6410,8560,4620,6590,6468.74,4.24,0,-22143,6776,6682,6586,6492,6396,6730,6540,107,1970,500,4480,10,1,21316062,1383,10.73,0.74,12,0.29,605.00,8773.00,21000,20240529,-69.10,5920,20250409,9.63,9820,-33.91,20250220,5920,9.63,20250409,21000,-69.10,20240529,5920,9.63,20250409,3.29,Y,425040,500,106 억,,903540,N,N,10268,N,00,N +20250509,141152,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6490,-100,5,-1.52,348451480,53891,110.85,6550,6610,6410,8560,4620,6590,6465.86,4.24,0,-21686,6776,6682,6586,6492,6396,6730,6540,107,1970,500,4480,10,1,21316062,1383,10.73,0.74,12,0.25,605.00,8773.00,21000,20240529,-69.10,5920,20250409,9.63,9820,-33.91,20250220,5920,9.63,20250409,21000,-69.10,20240529,5920,9.63,20250409,3.29,Y,425040,500,106 억,,903540,N,N,10268,N,00,N +20250509,131151,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6480,-110,5,-1.67,296496740,45857,94.33,6550,6610,6410,8560,4620,6590,6465.68,4.24,0,-18351,6776,6682,6586,6492,6396,6730,6540,107,1970,500,4480,10,1,21316062,1381,10.71,0.74,12,0.22,605.00,8773.00,21000,20240529,-69.14,5920,20250409,9.46,9820,-34.01,20250220,5920,9.46,20250409,21000,-69.14,20240529,5920,9.46,20250409,3.29,Y,425040,500,106 억,,903540,N,N,10268,N,00,N +20250509,121154,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6540,-50,5,-0.76,249776460,38655,79.51,6550,6610,6410,8560,4620,6590,6461.69,4.24,0,-20085,6776,6682,6586,6492,6396,6730,6540,107,1970,500,4480,10,1,21316062,1394,10.81,0.75,12,0.18,605.00,8773.00,21000,20240529,-68.86,5920,20250409,10.47,9820,-33.40,20250220,5920,10.47,20250409,21000,-68.86,20240529,5920,10.47,20250409,3.29,Y,425040,500,106 억,,903540,N,N,10268,N,00,N +20250509,111148,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6450,-140,5,-2.12,205105870,31790,65.39,6550,6610,6410,8560,4620,6590,6451.90,4.24,0,-15883,6776,6682,6586,6492,6396,6730,6540,107,1970,500,4480,10,1,21316062,1375,10.66,0.74,12,0.15,605.00,8773.00,21000,20240529,-69.29,5920,20250409,8.95,9820,-34.32,20250220,5920,8.95,20250409,21000,-69.29,20240529,5920,8.95,20250409,3.29,Y,425040,500,106 억,,903540,N,N,10268,N,00,N +20250509,101153,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6450,-140,5,-2.12,111357260,17247,35.48,6550,6610,6410,8560,4620,6590,6456.62,4.24,0,-9730,6776,6682,6586,6492,6396,6730,6540,107,1970,500,4480,10,1,21316062,1375,10.66,0.74,12,0.08,605.00,8773.00,21000,20240529,-69.29,5920,20250409,8.95,9820,-34.32,20250220,5920,8.95,20250409,21000,-69.29,20240529,5920,8.95,20250409,3.29,Y,425040,500,106 억,,903540,N,N,10268,N,00,N +20250509,091157,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6520,-70,5,-1.06,12457690,1906,3.92,6550,6610,6500,8560,4620,6590,6536.04,4.24,0,-947,6776,6682,6586,6492,6396,6730,6540,107,1970,500,4480,10,1,21316062,1390,10.78,0.74,12,0.01,605.00,8773.00,21000,20240529,-68.95,5920,20250409,10.14,9820,-33.60,20250220,5920,10.14,20250409,21000,-68.95,20240529,5920,10.14,20250409,3.29,Y,425040,500,106 억,,903540,N,N,10268,N,00,N 20250508,161136,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6590,140,2,2.17,320683660,48614,74.94,6490,6680,6490,8380,4520,6450,6596.53,4.24,0,9352,6703,6576,6473,6346,6243,6525,6295,107,1930,500,4380,10,1,21316062,1405,10.89,0.75,12,0.23,605.00,8773.00,21000,20240529,-68.62,5920,20250409,11.32,9820,-32.89,20250220,5920,11.32,20250409,21000,-68.62,20240529,5920,11.32,20250409,3.32,Y,425040,500,106 억,,904106,N,N,10268,N,00,N 20250508,151150,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6580,130,2,2.02,306374910,46439,71.59,6490,6680,6490,8380,4520,6450,6597.36,4.24,0,9767,6703,6576,6473,6346,6243,6525,6295,107,1930,500,4380,10,1,21316062,1403,10.88,0.75,12,0.22,605.00,8773.00,21000,20240529,-68.67,5920,20250409,11.15,9820,-32.99,20250220,5920,11.15,20250409,21000,-68.67,20240529,5920,11.15,20250409,3.32,Y,425040,500,106 억,,904106,N,N,8893,N,00,N 20250508,141146,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6590,140,2,2.17,277745500,42089,64.88,6490,6680,6490,8380,4520,6450,6599.00,4.24,0,7259,6703,6576,6473,6346,6243,6525,6295,107,1930,500,4380,10,1,21316062,1405,10.89,0.75,12,0.20,605.00,8773.00,21000,20240529,-68.62,5920,20250409,11.32,9820,-32.89,20250220,5920,11.32,20250409,21000,-68.62,20240529,5920,11.32,20250409,3.32,Y,425040,500,106 억,,904106,N,N,8893,N,00,N diff --git a/425420/price/prices-20250501.csv b/425420/price/prices-20250501.csv index 942a3a571743..6b9b0b5fc0a2 100644 --- a/425420/price/prices-20250501.csv +++ b/425420/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161144,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16400,-700,5,-4.09,540731720,32748,159.52,17160,17180,16400,22200,11970,17100,16511.94,1.38,0,-9131,17926,17512,17206,16792,16486,17360,16640,11,5100,100,11620,10,1,11381000,1866,128.12,2.23,12,0.29,128.00,7343.00,40550,20240425,-59.56,11390,20241115,43.99,22650,-27.59,20250219,14540,12.79,20250203,38850,-57.79,20240509,11390,43.99,20241115,3.32,Y,425420,100,11 억,,157005,N,N,1513,N,00,N +20250509,151157,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16410,-690,5,-4.04,509090150,30819,150.12,17160,17180,16400,22200,11970,17100,16518.71,1.38,0,-7881,17926,17512,17206,16792,16486,17360,16640,11,5100,100,11620,10,1,11381000,1868,128.20,2.23,12,0.27,128.00,7343.00,40550,20240425,-59.53,11390,20241115,44.07,22650,-27.55,20250219,14540,12.86,20250203,38850,-57.76,20240509,11390,44.07,20241115,3.32,Y,425420,100,11 억,,157005,N,N,1328,N,00,N +20250509,141152,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16480,-620,5,-3.63,430271010,26019,126.74,17160,17180,16410,22200,11970,17100,16536.80,1.38,0,-8633,17926,17512,17206,16792,16486,17360,16640,11,5100,100,11620,10,1,11381000,1876,128.75,2.24,12,0.23,128.00,7343.00,40550,20240425,-59.36,11390,20241115,44.69,22650,-27.24,20250219,14540,13.34,20250203,38850,-57.58,20240509,11390,44.69,20241115,3.32,Y,425420,100,11 억,,157005,N,N,1328,N,00,N +20250509,131151,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16430,-670,5,-3.92,379989960,22958,111.83,17160,17180,16420,22200,11970,17100,16551.53,1.38,0,-7316,17926,17512,17206,16792,16486,17360,16640,11,5100,100,11620,10,1,11381000,1870,128.36,2.24,12,0.20,128.00,7343.00,40550,20240425,-59.48,11390,20241115,44.25,22650,-27.46,20250219,14540,13.00,20250203,38850,-57.71,20240509,11390,44.25,20241115,3.32,Y,425420,100,11 억,,157005,N,N,1328,N,00,N +20250509,121154,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16520,-580,5,-3.39,337771480,20390,99.32,17160,17180,16430,22200,11970,17100,16565.55,1.38,0,-6279,17926,17512,17206,16792,16486,17360,16640,11,5100,100,11620,10,1,11381000,1880,129.06,2.25,12,0.18,128.00,7343.00,40550,20240425,-59.26,11390,20241115,45.04,22650,-27.06,20250219,14540,13.62,20250203,38850,-57.48,20240509,11390,45.04,20241115,3.32,Y,425420,100,11 억,,157005,N,N,1328,N,00,N +20250509,111148,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16450,-650,5,-3.80,304416200,18363,89.45,17160,17180,16430,22200,11970,17100,16577.69,1.38,0,-6663,17926,17512,17206,16792,16486,17360,16640,11,5100,100,11620,10,1,11381000,1872,128.52,2.24,12,0.16,128.00,7343.00,40550,20240425,-59.43,11390,20241115,44.42,22650,-27.37,20250219,14540,13.14,20250203,38850,-57.66,20240509,11390,44.42,20241115,3.32,Y,425420,100,11 억,,157005,N,N,1328,N,00,N +20250509,101153,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16480,-620,5,-3.63,154185290,9271,45.16,17160,17180,16440,22200,11970,17100,16630.92,1.38,0,-3887,17926,17512,17206,16792,16486,17360,16640,11,5100,100,11620,10,1,11381000,1876,128.75,2.24,12,0.08,128.00,7343.00,40550,20240425,-59.36,11390,20241115,44.69,22650,-27.24,20250219,14540,13.34,20250203,38850,-57.58,20240509,11390,44.69,20241115,3.32,Y,425420,100,11 억,,157005,N,N,1328,N,00,N +20250509,091158,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16960,-140,5,-0.82,16308990,957,4.66,17160,17180,16950,22200,11970,17100,17041.79,1.38,0,-385,17926,17512,17206,16792,16486,17360,16640,11,5100,100,11620,10,1,11381000,1930,132.50,2.31,12,0.01,128.00,7343.00,40550,20240425,-58.18,11390,20241115,48.90,22650,-25.12,20250219,14540,16.64,20250203,38850,-56.34,20240509,11390,48.90,20241115,3.32,Y,425420,100,11 억,,157005,N,N,1328,N,00,N 20250508,161136,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17100,20,2,0.12,353647855,20529,190.60,17110,17620,16900,22200,11960,17080,17226.96,1.37,0,5143,17373,17226,16963,16816,16553,17300,16890,11,5120,100,11610,10,1,11381000,1946,133.59,2.33,12,0.18,128.00,7343.00,40550,20240425,-57.83,11390,20241115,50.13,22650,-24.50,20250219,14540,17.61,20250203,39550,-56.76,20240508,11390,50.13,20241115,3.34,Y,425420,100,11 억,,156487,N,N,1328,N,00,N 20250508,151150,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17070,-10,5,-0.06,339653025,19710,182.99,17110,17620,16900,22200,11960,17080,17232.52,1.37,0,4727,17373,17226,16963,16816,16553,17300,16890,11,5120,100,11610,10,1,11381000,1943,133.36,2.32,12,0.17,128.00,7343.00,40550,20240425,-57.90,11390,20241115,49.87,22650,-24.64,20250219,14540,17.40,20250203,39550,-56.84,20240508,11390,49.87,20241115,3.34,Y,425420,100,11 억,,156487,N,N,0,N,00,N 20250508,141146,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17060,-20,5,-0.12,293997645,17036,158.17,17110,17620,16900,22200,11960,17080,17257.43,1.37,0,5202,17373,17226,16963,16816,16553,17300,16890,11,5120,100,11610,10,1,11381000,1942,133.28,2.32,12,0.15,128.00,7343.00,40550,20240425,-57.93,11390,20241115,49.78,22650,-24.68,20250219,14540,17.33,20250203,39550,-56.86,20240508,11390,49.78,20241115,3.34,Y,425420,100,11 억,,156487,N,N,0,N,00,N diff --git a/429270/price/prices-20250501.csv b/429270/price/prices-20250501.csv index 8a2b83893dd9..2a27b8522896 100644 --- a/429270/price/prices-20250501.csv +++ b/429270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161144,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-180,5,-3.40,401539135,78444,82.36,5330,5400,4985,6870,3710,5290,5118.62,2.86,0,-4728,5810,5550,5380,5120,4950,5465,5035,23,1580,500,0,10,1,4506250,230,-4.05,0.98,12,1.74,-1263.00,5221.00,18700,20240517,-72.67,3700,20250331,38.11,8950,-42.91,20250421,3700,38.11,20250331,18700,-72.67,20240517,3700,38.11,20250331,0.03,Y,429270,500,22 억,,129092,N,N,7639,N,02,N +20250509,151157,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-170,5,-3.21,382567045,74734,78.47,5330,5400,4985,6870,3710,5290,5119.05,2.86,0,-5027,5810,5550,5380,5120,4950,5465,5035,23,1580,500,0,10,1,4506250,231,-4.05,0.98,12,1.66,-1263.00,5221.00,18700,20240517,-72.62,3700,20250331,38.38,8950,-42.79,20250421,3700,38.38,20250331,18700,-72.62,20240517,3700,38.38,20250331,0.03,Y,429270,500,22 억,,129092,N,N,7078,N,02,N +20250509,141153,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-160,5,-3.02,312050915,60962,64.01,5330,5400,4985,6870,3710,5290,5118.78,2.86,0,-5959,5810,5550,5380,5120,4950,5465,5035,23,1580,500,0,10,1,4506250,231,-4.06,0.98,12,1.35,-1263.00,5221.00,18700,20240517,-72.57,3700,20250331,38.65,8950,-42.68,20250421,3700,38.65,20250331,18700,-72.57,20240517,3700,38.65,20250331,0.03,Y,429270,500,22 억,,129092,N,N,7078,N,02,N +20250509,131152,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-190,5,-3.59,282933995,55293,58.05,5330,5400,4985,6870,3710,5290,5116.99,2.86,0,-4465,5810,5550,5380,5120,4950,5465,5035,23,1580,500,0,10,1,4506250,230,-4.04,0.98,12,1.23,-1263.00,5221.00,18700,20240517,-72.73,3700,20250331,37.84,8950,-43.02,20250421,3700,37.84,20250331,18700,-72.73,20240517,3700,37.84,20250331,0.03,Y,429270,500,22 억,,129092,N,N,7078,N,02,N +20250509,121154,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-170,5,-3.21,245069120,47855,50.25,5330,5400,4985,6870,3710,5290,5121.08,2.86,0,-5368,5810,5550,5380,5120,4950,5465,5035,23,1580,500,0,10,1,4506250,231,-4.05,0.98,12,1.06,-1263.00,5221.00,18700,20240517,-72.62,3700,20250331,38.38,8950,-42.79,20250421,3700,38.38,20250331,18700,-72.62,20240517,3700,38.38,20250331,0.03,Y,429270,500,22 억,,129092,N,N,7078,N,02,N +20250509,111148,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-220,5,-4.16,218112030,42540,44.66,5330,5400,4985,6870,3710,5290,5127.22,2.86,0,-5488,5810,5550,5380,5120,4950,5465,5035,23,1580,500,0,10,1,4506250,228,-4.01,0.97,12,0.94,-1263.00,5221.00,18700,20240517,-72.89,3700,20250331,37.03,8950,-43.35,20250421,3700,37.03,20250331,18700,-72.89,20240517,3700,37.03,20250331,0.03,Y,429270,500,22 억,,129092,N,N,7078,N,02,N +20250509,101154,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-90,5,-1.70,91186270,17405,18.27,5330,5400,5130,6870,3710,5290,5239.08,2.86,0,-2424,5810,5550,5380,5120,4950,5465,5035,23,1580,500,0,10,1,4506250,234,-4.12,1.00,12,0.39,-1263.00,5221.00,18700,20240517,-72.19,3700,20250331,40.54,8950,-41.90,20250421,3700,40.54,20250331,18700,-72.19,20240517,3700,40.54,20250331,0.03,Y,429270,500,22 억,,129092,N,N,7078,N,02,N +20250509,091158,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-40,5,-0.76,35855270,6798,7.14,5330,5400,5200,6870,3710,5290,5274.39,2.86,0,292,5810,5550,5380,5120,4950,5465,5035,23,1580,500,0,10,1,4506250,237,-4.16,1.01,12,0.15,-1263.00,5221.00,18700,20240517,-71.93,3700,20250331,41.89,8950,-41.34,20250421,3700,41.89,20250331,18700,-71.93,20240517,3700,41.89,20250331,0.03,Y,429270,500,22 억,,129092,N,N,7078,N,02,N 20250508,161136,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,-200,5,-3.64,499436670,93073,78.13,5490,5640,5210,7130,3850,5490,5366.07,2.54,0,4546,5910,5700,5450,5240,4990,5575,5115,23,1640,500,0,10,1,4506250,238,-4.19,1.01,12,2.07,-1263.00,5221.00,18700,20240517,-71.71,3700,20250331,42.97,8950,-40.89,20250421,3700,42.97,20250331,18700,-71.71,20240517,3700,42.97,20250331,0.03,Y,429270,500,22 억,,114545,N,N,7078,N,02,N 20250508,151151,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-160,5,-2.91,487370600,90798,76.22,5490,5640,5210,7130,3850,5490,5367.64,2.54,0,5051,5910,5700,5450,5240,4990,5575,5115,23,1640,500,0,10,1,4506250,240,-4.22,1.02,12,2.01,-1263.00,5221.00,18700,20240517,-71.50,3700,20250331,44.05,8950,-40.45,20250421,3700,44.05,20250331,18700,-71.50,20240517,3700,44.05,20250331,0.03,Y,429270,500,22 억,,114545,N,N,49,N,02,N 20250508,141147,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5385,-105,5,-1.91,305576135,56671,47.57,5490,5640,5210,7130,3850,5490,5392.11,2.54,0,3657,5910,5700,5450,5240,4990,5575,5115,23,1640,500,0,10,1,4506250,243,-4.26,1.03,12,1.26,-1263.00,5221.00,18700,20240517,-71.20,3700,20250331,45.54,8950,-39.83,20250421,3700,45.54,20250331,18700,-71.20,20240517,3700,45.54,20250331,0.03,Y,429270,500,22 억,,114545,N,N,49,N,02,N diff --git a/430220/price/prices-20250501.csv b/430220/price/prices-20250501.csv index 0f8a0415615b..2aea07e568d4 100644 --- a/430220/price/prices-20250501.csv +++ b/430220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161144,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240425,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2450,-13.88,20240509,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250509,151158,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240425,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2450,-13.88,20240509,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250509,141153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240425,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2450,-13.88,20240509,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250509,131152,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240425,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2450,-13.88,20240509,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250509,121155,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240425,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2450,-13.88,20240509,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250509,111148,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240425,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2450,-13.88,20240509,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250509,101154,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240425,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2450,-13.88,20240509,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250509,091158,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240425,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2450,-13.88,20240509,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N 20250508,161137,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240425,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2475,-14.75,20240508,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N 20250508,151151,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240425,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2475,-14.75,20240508,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N 20250508,141147,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2500,20240425,-15.60,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2475,-14.75,20240508,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N diff --git a/430690/price/prices-20250501.csv b/430690/price/prices-20250501.csv index 19edbb79b073..87262f4d4d03 100644 --- a/430690/price/prices-20250501.csv +++ b/430690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-180,5,-2.81,47814325965,7227197,328.75,6350,6920,6060,8330,4490,6410,6616.17,0.84,0,28085,6783,6596,6313,6126,5843,6690,6220,54,1920,500,3970,10,1,10895327,679,566.36,1.91,12,66.33,11.00,3270.00,13870,20240502,-55.08,3290,20241209,89.36,7680,-18.88,20250429,3790,64.38,20250102,12170,-48.81,20240509,3290,89.36,20241209,7.05,Y,430690,500,54 억,,91901,N,N,6718,N,00,N +20250509,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-150,5,-2.34,47408435645,7162148,325.79,6350,6920,6060,8330,4490,6410,6619.43,0.84,0,19443,6783,6596,6313,6126,5843,6690,6220,54,1920,500,3970,10,1,10895327,682,569.09,1.91,12,65.74,11.00,3270.00,13870,20240502,-54.87,3290,20241209,90.27,7680,-18.49,20250429,3790,65.17,20250102,12170,-48.56,20240509,3290,90.27,20241209,7.05,Y,430690,500,54 억,,91901,N,N,7942,N,00,N +20250509,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-30,5,-0.47,45822118760,6909294,314.29,6350,6920,6060,8330,4490,6410,6632.10,0.84,0,-29979,6783,6596,6313,6126,5843,6690,6220,54,1920,500,3970,10,1,10895327,695,580.00,1.95,12,63.42,11.00,3270.00,13870,20240502,-54.00,3290,20241209,93.92,7680,-16.93,20250429,3790,68.34,20250102,12170,-47.58,20240509,3290,93.92,20241209,7.05,Y,430690,500,54 억,,91901,N,N,7942,N,00,N +20250509,131152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,-70,5,-1.09,44511332720,6703915,304.95,6350,6920,6060,8330,4490,6410,6639.75,0.84,0,-36165,6783,6596,6313,6126,5843,6690,6220,54,1920,500,3970,10,1,10895327,691,576.36,1.94,12,61.53,11.00,3270.00,13870,20240502,-54.29,3290,20241209,92.71,7680,-17.45,20250429,3790,67.28,20250102,12170,-47.90,20240509,3290,92.71,20241209,7.05,Y,430690,500,54 억,,91901,N,N,7942,N,00,N +20250509,121155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,100,2,1.56,40305082165,6052049,275.29,6350,6920,6060,8330,4490,6410,6659.92,0.84,0,-39838,6783,6596,6313,6126,5843,6690,6220,54,1920,500,3970,10,1,10895327,709,591.82,1.99,12,55.55,11.00,3270.00,13870,20240502,-53.06,3290,20241209,97.87,7680,-15.23,20250429,3790,71.77,20250102,12170,-46.51,20240509,3290,97.87,20241209,7.05,Y,430690,500,54 억,,91901,N,N,7942,N,00,N +20250509,111149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,460,2,7.18,24980351790,3780623,171.97,6350,6890,6060,8330,4490,6410,6607.70,0.84,0,-22018,6783,6596,6313,6126,5843,6690,6220,54,1920,500,3970,10,1,10895327,749,624.55,2.10,12,34.70,11.00,3270.00,13870,20240502,-50.47,3290,20241209,108.81,7680,-10.55,20250429,3790,81.27,20250102,12170,-43.55,20240509,3290,108.81,20241209,7.05,Y,430690,500,54 억,,91901,N,N,7942,N,00,N +20250509,101154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-240,5,-3.74,2270447870,365915,16.64,6350,6360,6120,8330,4490,6410,6202.34,0.84,0,-4907,6783,6596,6313,6126,5843,6690,6220,54,1920,500,3970,10,1,10895327,672,560.91,1.89,12,3.36,11.00,3270.00,13870,20240502,-55.52,3290,20241209,87.54,7680,-19.66,20250429,3790,62.80,20250102,12170,-49.30,20240509,3290,87.54,20241209,7.05,Y,430690,500,54 억,,91901,N,N,7942,N,00,N +20250509,091158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-210,5,-3.28,1315979330,211527,9.62,6350,6360,6120,8330,4490,6410,6217.30,0.84,0,2808,6783,6596,6313,6126,5843,6690,6220,54,1920,500,3970,10,1,10895327,676,563.64,1.90,12,1.94,11.00,3270.00,13870,20240502,-55.30,3290,20241209,88.45,7680,-19.27,20250429,3790,63.59,20250102,12170,-49.06,20240509,3290,88.45,20241209,7.05,Y,430690,500,54 억,,91901,N,N,7942,N,00,N 20250508,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,210,2,3.39,11742909260,1861912,153.10,6210,6500,6030,8060,4340,6200,6305.30,1.34,0,-55838,6573,6386,6203,6016,5833,6480,6110,54,1860,500,3840,10,1,10895327,698,582.73,1.96,12,17.09,11.00,3270.00,13870,20240502,-53.79,3290,20241209,94.83,7680,-16.54,20250429,3790,69.13,20250102,12170,-47.33,20240509,3290,94.83,20241209,6.95,Y,430690,500,54 억,,146066,N,Y,7942,N,00,N 20250508,151151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,220,2,3.55,8954568180,1427869,117.41,6210,6450,6030,8060,4340,6200,6271.30,1.34,0,-48912,6573,6386,6203,6016,5833,6480,6110,54,1860,500,3840,10,1,10895327,699,583.64,1.96,12,13.11,11.00,3270.00,13870,20240502,-53.71,3290,20241209,95.14,7680,-16.41,20250429,3790,69.39,20250102,12170,-47.25,20240509,3290,95.14,20241209,6.95,Y,430690,500,54 억,,146066,N,N,11567,N,00,N 20250508,141147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,-130,5,-2.10,2444708105,397333,32.67,6210,6300,6060,8060,4340,6200,6152.76,1.34,0,-4002,6573,6386,6203,6016,5833,6480,6110,54,1860,500,3840,10,1,10895327,661,551.82,1.86,12,3.65,11.00,3270.00,13870,20240502,-56.24,3290,20241209,84.50,7680,-20.96,20250429,3790,60.16,20250102,12170,-50.12,20240509,3290,84.50,20241209,6.95,Y,430690,500,54 억,,146066,N,N,11567,N,00,N diff --git a/431190/price/prices-20250501.csv b/431190/price/prices-20250501.csv index e6f3fc24f55a..aa0d82490369 100644 --- a/431190/price/prices-20250501.csv +++ b/431190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4615,5,2,0.11,625342789,134160,6.78,4635,4755,4595,5990,3230,4610,4661.28,1.33,0,2302,5460,5035,4755,4330,4050,5247,4542,37,1380,500,2950,5,1,7486442,345,-10.28,1.14,12,1.79,-449.00,4063.00,15950,20240820,-71.07,3755,20250409,22.90,5990,-22.95,20250107,3755,22.90,20250409,15950,-71.07,20240820,3755,22.90,20250409,2.12,Y,431190,500,37 억,,99476,N,N,2913,N,00,N +20250509,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4635,25,2,0.54,594591389,127499,6.45,4635,4755,4595,5990,3230,4610,4663.50,1.33,0,1940,5460,5035,4755,4330,4050,5247,4542,37,1380,500,2950,5,1,7486442,347,-10.32,1.14,12,1.70,-449.00,4063.00,15950,20240820,-70.94,3755,20250409,23.44,5990,-22.62,20250107,3755,23.44,20250409,15950,-70.94,20240820,3755,23.44,20250409,2.12,Y,431190,500,37 억,,99476,N,N,12994,N,00,N +20250509,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,45,2,0.98,518696719,111098,5.62,4635,4755,4595,5990,3230,4610,4668.82,1.33,0,1713,5460,5035,4755,4330,4050,5247,4542,37,1380,500,2950,5,1,7486442,348,-10.37,1.15,12,1.48,-449.00,4063.00,15950,20240820,-70.82,3755,20250409,23.97,5990,-22.29,20250107,3755,23.97,20250409,15950,-70.82,20240820,3755,23.97,20250409,2.12,Y,431190,500,37 억,,99476,N,N,12994,N,00,N +20250509,131152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,75,2,1.63,491499469,105250,5.32,4635,4755,4595,5990,3230,4610,4669.83,1.33,0,2291,5460,5035,4755,4330,4050,5247,4542,37,1380,500,2950,5,1,7486442,351,-10.43,1.15,12,1.41,-449.00,4063.00,15950,20240820,-70.63,3755,20250409,24.77,5990,-21.79,20250107,3755,24.77,20250409,15950,-70.63,20240820,3755,24.77,20250409,2.12,Y,431190,500,37 억,,99476,N,N,12994,N,00,N +20250509,121155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,45,2,0.98,424710915,90958,4.60,4635,4755,4595,5990,3230,4610,4669.31,1.33,0,3795,5460,5035,4755,4330,4050,5247,4542,37,1380,500,2950,5,1,7486442,348,-10.37,1.15,12,1.21,-449.00,4063.00,15950,20240820,-70.82,3755,20250409,23.97,5990,-22.29,20250107,3755,23.97,20250409,15950,-70.82,20240820,3755,23.97,20250409,2.12,Y,431190,500,37 억,,99476,N,N,12994,N,00,N +20250509,111149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,75,2,1.63,342216000,73369,3.71,4635,4740,4595,5990,3230,4610,4664.31,1.33,0,2920,5460,5035,4755,4330,4050,5247,4542,37,1380,500,2950,5,1,7486442,351,-10.43,1.15,12,0.98,-449.00,4063.00,15950,20240820,-70.63,3755,20250409,24.77,5990,-21.79,20250107,3755,24.77,20250409,15950,-70.63,20240820,3755,24.77,20250409,2.12,Y,431190,500,37 억,,99476,N,N,12994,N,00,N +20250509,101154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4675,65,2,1.41,260126215,55686,2.82,4635,4740,4595,5990,3230,4610,4671.30,1.33,0,2135,5460,5035,4755,4330,4050,5247,4542,37,1380,500,2950,5,1,7486442,350,-10.41,1.15,12,0.74,-449.00,4063.00,15950,20240820,-70.69,3755,20250409,24.50,5990,-21.95,20250107,3755,24.50,20250409,15950,-70.69,20240820,3755,24.50,20250409,2.12,Y,431190,500,37 억,,99476,N,N,12994,N,00,N +20250509,091159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,70,2,1.52,135207015,28780,1.46,4635,4740,4635,5990,3230,4610,4697.95,1.33,0,-177,5460,5035,4755,4330,4050,5247,4542,37,1380,500,2950,5,1,7486442,350,-10.42,1.15,12,0.38,-449.00,4063.00,15950,20240820,-70.66,3755,20250409,24.63,5990,-21.87,20250107,3755,24.63,20250409,15950,-70.66,20240820,3755,24.63,20250409,2.12,Y,431190,500,37 억,,99476,N,N,12994,N,00,N 20250508,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4610,145,2,3.25,9595525730,1975146,3120.15,4475,5180,4475,5800,3130,4465,4858.29,2.02,0,-74051,4568,4516,4443,4391,4318,4542,4417,37,1335,500,2850,5,1,7486442,345,-10.27,1.13,12,26.38,-449.00,4063.00,15950,20240820,-71.10,3755,20250409,22.77,5990,-23.04,20250107,3755,22.77,20250409,15950,-71.10,20240820,3755,22.77,20250409,2.14,Y,431190,500,37 억,,151378,N,N,12994,N,00,N 20250508,151151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,175,2,3.92,9470221010,1948028,3077.31,4475,5180,4475,5800,3130,4465,4861.44,2.02,0,-75383,4568,4516,4443,4391,4318,4542,4417,37,1335,500,2850,5,1,7486442,347,-10.33,1.14,12,26.02,-449.00,4063.00,15950,20240820,-70.91,3755,20250409,23.57,5990,-22.54,20250107,3755,23.57,20250409,15950,-70.91,20240820,3755,23.57,20250409,2.14,Y,431190,500,37 억,,151378,N,N,402,N,00,N 20250508,141147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4635,170,2,3.81,9359473905,1924186,3039.64,4475,5180,4475,5800,3130,4465,4864.12,2.02,0,-79713,4568,4516,4443,4391,4318,4542,4417,37,1335,500,2850,5,1,7486442,347,-10.32,1.14,12,25.70,-449.00,4063.00,15950,20240820,-70.94,3755,20250409,23.44,5990,-22.62,20250107,3755,23.44,20250409,15950,-70.94,20240820,3755,23.44,20250409,2.14,Y,431190,500,37 억,,151378,N,N,402,N,00,N diff --git a/432320/price/prices-20250501.csv b/432320/price/prices-20250501.csv index 017e5e3d6a97..e5bc2a0b1bd0 100644 --- a/432320/price/prices-20250501.csv +++ b/432320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161145,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3985,-10,5,-0.25,151701617,38206,80.49,3990,3990,3955,5190,2800,3995,3970.62,0.30,0,-5870,4091,4042,4001,3952,3911,4067,3977,507,1195,500,2950,5,1,101414285,4041,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-12.99,3085,20250213,29.17,4050,-1.60,20250507,3085,29.17,20250213,4580,-12.99,20240719,3085,29.17,20250213,0.00,Y,432320,500,507 억,,300306,N,N,1583,N,00,N +20250509,151158,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3975,-20,5,-0.50,138755442,34950,73.63,3990,3990,3955,5190,2800,3995,3970.11,0.30,0,-5713,4091,4042,4001,3952,3911,4067,3977,507,1195,500,2950,5,1,101414285,4031,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-13.21,3085,20250213,28.85,4050,-1.85,20250507,3085,28.85,20250213,4580,-13.21,20240719,3085,28.85,20250213,0.00,Y,432320,500,507 억,,300306,N,N,375,N,00,N +20250509,141154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3960,-35,5,-0.88,108851707,27412,57.75,3990,3990,3955,5190,2800,3995,3970.95,0.30,0,-7205,4091,4042,4001,3952,3911,4067,3977,507,1195,500,2950,5,1,101414285,4016,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-13.54,3085,20250213,28.36,4050,-2.22,20250507,3085,28.36,20250213,4580,-13.54,20240719,3085,28.36,20250213,0.00,Y,432320,500,507 억,,300306,N,N,375,N,00,N +20250509,131153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3975,-20,5,-0.50,100274552,25249,53.19,3990,3990,3955,5190,2800,3995,3971.43,0.30,0,-7189,4091,4042,4001,3952,3911,4067,3977,507,1195,500,2950,5,1,101414285,4031,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-13.21,3085,20250213,28.85,4050,-1.85,20250507,3085,28.85,20250213,4580,-13.21,20240719,3085,28.85,20250213,0.00,Y,432320,500,507 억,,300306,N,N,375,N,00,N +20250509,121155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3970,-25,5,-0.63,64906820,16351,34.45,3990,3990,3955,5190,2800,3995,3969.59,0.30,0,-5472,4091,4042,4001,3952,3911,4067,3977,507,1195,500,2950,5,1,101414285,4026,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-13.32,3085,20250213,28.69,4050,-1.98,20250507,3085,28.69,20250213,4580,-13.32,20240719,3085,28.69,20250213,0.00,Y,432320,500,507 억,,300306,N,N,375,N,00,N +20250509,111149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3965,-30,5,-0.75,54773770,13796,29.06,3990,3990,3955,5190,2800,3995,3970.26,0.30,0,-4352,4091,4042,4001,3952,3911,4067,3977,507,1195,500,2950,5,1,101414285,4021,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-13.43,3085,20250213,28.53,4050,-2.10,20250507,3085,28.53,20250213,4580,-13.43,20240719,3085,28.53,20250213,0.00,Y,432320,500,507 억,,300306,N,N,375,N,00,N +20250509,101155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3965,-30,5,-0.75,28036155,7062,14.88,3990,3990,3955,5190,2800,3995,3970.00,0.30,0,-4505,4091,4042,4001,3952,3911,4067,3977,507,1195,500,2950,5,1,101414285,4021,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-13.43,3085,20250213,28.53,4050,-2.10,20250507,3085,28.53,20250213,4580,-13.43,20240719,3085,28.53,20250213,0.00,Y,432320,500,507 억,,300306,N,N,375,N,00,N +20250509,091159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3985,-10,5,-0.25,1244410,313,0.66,3990,3990,3970,5190,2800,3995,3975.75,0.30,0,-201,4091,4042,4001,3952,3911,4067,3977,507,1195,500,2950,5,1,101414285,4041,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-12.99,3085,20250213,29.17,4050,-1.60,20250507,3085,29.17,20250213,4580,-12.99,20240719,3085,29.17,20250213,0.00,Y,432320,500,507 억,,300306,N,N,375,N,00,N 20250508,161137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3995,25,2,0.63,189718312,47467,66.62,3970,4050,3960,5160,2780,3970,3996.85,0.29,0,7197,4090,4030,3990,3930,3890,4010,3910,507,1190,500,2930,5,1,101414285,4052,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-12.77,3085,20250213,29.50,4050,0.00,20250507,3085,29.50,20250213,4580,-12.77,20240719,3085,29.50,20250213,0.00,Y,432320,500,507 억,,293560,N,N,375,N,00,N 20250508,151152,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3970,0,3,0.00,176694712,44205,62.04,3970,4050,3960,5160,2780,3970,3997.17,0.29,0,7671,4090,4030,3990,3930,3890,4010,3910,507,1190,500,2930,5,1,101414285,4026,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-13.32,3085,20250213,28.69,4050,0.00,20250507,3085,28.69,20250213,4580,-13.32,20240719,3085,28.69,20250213,0.00,Y,432320,500,507 억,,293560,N,N,5226,N,00,N 20250508,141148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3995,25,2,0.63,158907767,39746,55.78,3970,4050,3960,5160,2780,3970,3998.08,0.29,0,10543,4090,4030,3990,3930,3890,4010,3910,507,1190,500,2930,5,1,101414285,4052,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-12.77,3085,20250213,29.50,4050,0.00,20250507,3085,29.50,20250213,4580,-12.77,20240719,3085,29.50,20250213,0.00,Y,432320,500,507 억,,293560,N,N,5226,N,00,N diff --git a/432430/price/prices-20250501.csv b/432430/price/prices-20250501.csv index a19b0d7f0be3..b207ebb84008 100644 --- a/432430/price/prices-20250501.csv +++ b/432430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6150,-180,5,-2.84,1547014960,246846,106.60,6350,6410,6120,8220,4440,6330,6267.13,6.66,0,-33749,6503,6416,6243,6156,5983,6460,6200,82,1890,500,3920,10,1,16440320,1011,-11.99,2.95,12,1.50,-513.00,2084.00,17990,20240607,-65.81,3700,20241209,66.22,7630,-19.40,20250417,3915,57.09,20250203,17990,-65.81,20240607,3700,66.22,20241209,1.36,Y,432430,500,82 억,,1094542,N,N,1795,N,00,N +20250509,151159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6130,-200,5,-3.16,1527386675,243649,105.22,6350,6410,6120,8220,4440,6330,6268.80,6.66,0,-32881,6503,6416,6243,6156,5983,6460,6200,82,1890,500,3920,10,1,16440320,1008,-11.95,2.94,12,1.48,-513.00,2084.00,17990,20240607,-65.93,3700,20241209,65.68,7630,-19.66,20250417,3915,56.58,20250203,17990,-65.93,20240607,3700,65.68,20241209,1.36,Y,432430,500,82 억,,1094542,N,N,2216,N,00,N +20250509,141154,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6170,-160,5,-2.53,1371626345,218269,94.26,6350,6410,6150,8220,4440,6330,6284.11,6.66,0,-36257,6503,6416,6243,6156,5983,6460,6200,82,1890,500,3920,10,1,16440320,1014,-12.03,2.96,12,1.33,-513.00,2084.00,17990,20240607,-65.70,3700,20241209,66.76,7630,-19.13,20250417,3915,57.60,20250203,17990,-65.70,20240607,3700,66.76,20241209,1.36,Y,432430,500,82 억,,1094542,N,N,2216,N,00,N +20250509,131153,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6190,-140,5,-2.21,1311131865,208461,90.02,6350,6410,6150,8220,4440,6330,6289.58,6.66,0,-35992,6503,6416,6243,6156,5983,6460,6200,82,1890,500,3920,10,1,16440320,1018,-12.07,2.97,12,1.27,-513.00,2084.00,17990,20240607,-65.59,3700,20241209,67.30,7630,-18.87,20250417,3915,58.11,20250203,17990,-65.59,20240607,3700,67.30,20241209,1.36,Y,432430,500,82 억,,1094542,N,N,2216,N,00,N +20250509,121156,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6230,-100,5,-1.58,1223914935,194327,83.92,6350,6410,6170,8220,4440,6330,6298.22,6.66,0,-33230,6503,6416,6243,6156,5983,6460,6200,82,1890,500,3920,10,1,16440320,1024,-12.14,2.99,12,1.18,-513.00,2084.00,17990,20240607,-65.37,3700,20241209,68.38,7630,-18.35,20250417,3915,59.13,20250203,17990,-65.37,20240607,3700,68.38,20241209,1.36,Y,432430,500,82 억,,1094542,N,N,2216,N,00,N +20250509,111149,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6200,-130,5,-2.05,1146779255,181874,78.54,6350,6410,6180,8220,4440,6330,6305.35,6.66,0,-37409,6503,6416,6243,6156,5983,6460,6200,82,1890,500,3920,10,1,16440320,1019,-12.09,2.98,12,1.11,-513.00,2084.00,17990,20240607,-65.54,3700,20241209,67.57,7630,-18.74,20250417,3915,58.37,20250203,17990,-65.54,20240607,3700,67.57,20241209,1.36,Y,432430,500,82 억,,1094542,N,N,2216,N,00,N +20250509,101155,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6250,-80,5,-1.26,1001380710,158504,68.45,6350,6410,6210,8220,4440,6330,6317.70,6.66,0,-31670,6503,6416,6243,6156,5983,6460,6200,82,1890,500,3920,10,1,16440320,1028,-12.18,3.00,12,0.96,-513.00,2084.00,17990,20240607,-65.26,3700,20241209,68.92,7630,-18.09,20250417,3915,59.64,20250203,17990,-65.26,20240607,3700,68.92,20241209,1.36,Y,432430,500,82 억,,1094542,N,N,2216,N,00,N +20250509,091159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6300,-30,5,-0.47,367913895,58064,25.07,6350,6410,6240,8220,4440,6330,6336.35,6.66,0,-12829,6503,6416,6243,6156,5983,6460,6200,82,1890,500,3920,10,1,16440320,1036,-12.28,3.02,12,0.35,-513.00,2084.00,17990,20240607,-64.98,3700,20241209,70.27,7630,-17.43,20250417,3915,60.92,20250203,17990,-64.98,20240607,3700,70.27,20241209,1.36,Y,432430,500,82 억,,1094542,N,N,2216,N,00,N 20250508,161138,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6330,260,2,4.28,1435202820,229610,136.01,6110,6330,6070,7890,4250,6070,6250.00,6.50,0,24503,6436,6252,6076,5892,5716,6345,5985,82,1820,500,3760,10,1,16440320,1041,-12.34,3.04,12,1.40,-513.00,2084.00,17990,20240607,-64.81,3700,20241209,71.08,7630,-17.04,20250417,3915,61.69,20250203,17990,-64.81,20240607,3700,71.08,20241209,1.38,Y,432430,500,82 억,,1069281,N,N,2216,N,00,N 20250508,151152,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6270,200,2,3.29,1213595685,194515,115.22,6110,6330,6070,7890,4250,6070,6239.09,6.50,0,25937,6436,6252,6076,5892,5716,6345,5985,82,1820,500,3760,10,1,16440320,1031,-12.22,3.01,12,1.18,-513.00,2084.00,17990,20240607,-65.15,3700,20241209,69.46,7630,-17.82,20250417,3915,60.15,20250203,17990,-65.15,20240607,3700,69.46,20241209,1.38,Y,432430,500,82 억,,1069281,N,N,4615,N,00,N 20250508,141148,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6260,190,2,3.13,1095648500,175688,104.07,6110,6330,6070,7890,4250,6070,6236.33,6.50,0,21156,6436,6252,6076,5892,5716,6345,5985,82,1820,500,3760,10,1,16440320,1029,-12.20,3.00,12,1.07,-513.00,2084.00,17990,20240607,-65.20,3700,20241209,69.19,7630,-17.96,20250417,3915,59.90,20250203,17990,-65.20,20240607,3700,69.19,20241209,1.38,Y,432430,500,82 억,,1069281,N,N,4615,N,00,N diff --git a/432470/price/prices-20250501.csv b/432470/price/prices-20250501.csv index 01fe7b40e4e4..c58fb31619fa 100644 --- a/432470/price/prices-20250501.csv +++ b/432470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10430,40,2,0.38,94899790,9067,107.59,10580,10640,10420,13500,7280,10390,10466.50,0.72,0,-2631,10590,10490,10430,10330,10270,10460,10300,9,3110,100,7270,10,1,8674556,905,45.95,1.66,12,0.10,227.00,6265.00,28800,20240717,-63.78,9360,20250409,11.43,17070,-38.90,20250225,9360,11.43,20250409,43550,-76.05,20240617,9360,11.43,20250409,2.36,Y,432470,100,8 억,,62626,N,N,1023,N,00,N +20250509,151159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10470,80,2,0.77,87645650,8373,99.36,10580,10640,10420,13500,7280,10390,10467.65,0.72,0,-2693,10590,10490,10430,10330,10270,10460,10300,9,3110,100,7270,10,1,8674556,908,46.12,1.67,12,0.10,227.00,6265.00,28800,20240717,-63.65,9360,20250409,11.86,17070,-38.66,20250225,9360,11.86,20250409,43550,-75.96,20240617,9360,11.86,20250409,2.36,Y,432470,100,8 억,,62626,N,N,975,N,00,N +20250509,141154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,60,2,0.58,73529680,7026,83.37,10580,10640,10420,13500,7280,10390,10465.37,0.72,0,-2669,10590,10490,10430,10330,10270,10460,10300,9,3110,100,7270,10,1,8674556,906,46.04,1.67,12,0.08,227.00,6265.00,28800,20240717,-63.72,9360,20250409,11.65,17070,-38.78,20250225,9360,11.65,20250409,43550,-76.00,20240617,9360,11.65,20250409,2.36,Y,432470,100,8 억,,62626,N,N,975,N,00,N +20250509,131153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10440,50,2,0.48,68742450,6568,77.94,10580,10640,10420,13500,7280,10390,10466.27,0.72,0,-2564,10590,10490,10430,10330,10270,10460,10300,9,3110,100,7270,10,1,8674556,906,45.99,1.67,12,0.08,227.00,6265.00,28800,20240717,-63.75,9360,20250409,11.54,17070,-38.84,20250225,9360,11.54,20250409,43550,-76.03,20240617,9360,11.54,20250409,2.36,Y,432470,100,8 억,,62626,N,N,975,N,00,N +20250509,121156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,60,2,0.58,65649990,6272,74.43,10580,10640,10420,13500,7280,10390,10467.15,0.72,0,-2517,10590,10490,10430,10330,10270,10460,10300,9,3110,100,7270,10,1,8674556,906,46.04,1.67,12,0.07,227.00,6265.00,28800,20240717,-63.72,9360,20250409,11.65,17070,-38.78,20250225,9360,11.65,20250409,43550,-76.00,20240617,9360,11.65,20250409,2.36,Y,432470,100,8 억,,62626,N,N,975,N,00,N +20250509,111150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10440,50,2,0.48,53032190,5064,60.09,10580,10640,10420,13500,7280,10390,10472.39,0.72,0,-2356,10590,10490,10430,10330,10270,10460,10300,9,3110,100,7270,10,1,8674556,906,45.99,1.67,12,0.06,227.00,6265.00,28800,20240717,-63.75,9360,20250409,11.54,17070,-38.84,20250225,9360,11.54,20250409,43550,-76.03,20240617,9360,11.54,20250409,2.36,Y,432470,100,8 억,,62626,N,N,975,N,00,N +20250509,101155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10430,40,2,0.38,39722360,3790,44.97,10580,10640,10420,13500,7280,10390,10480.83,0.72,0,-1906,10590,10490,10430,10330,10270,10460,10300,9,3110,100,7270,10,1,8674556,905,45.95,1.66,12,0.04,227.00,6265.00,28800,20240717,-63.78,9360,20250409,11.43,17070,-38.90,20250225,9360,11.43,20250409,43550,-76.05,20240617,9360,11.43,20250409,2.36,Y,432470,100,8 억,,62626,N,N,975,N,00,N +20250509,091159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10470,80,2,0.77,9242360,876,10.40,10580,10640,10470,13500,7280,10390,10550.64,0.72,0,-175,10590,10490,10430,10330,10270,10460,10300,9,3110,100,7270,10,1,8674556,908,46.12,1.67,12,0.01,227.00,6265.00,28800,20240717,-63.65,9360,20250409,11.86,17070,-38.66,20250225,9360,11.86,20250409,43550,-75.96,20240617,9360,11.86,20250409,2.36,Y,432470,100,8 억,,62626,N,N,975,N,00,N 20250508,161138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,-30,5,-0.29,87858840,8427,52.20,10490,10530,10370,13540,7300,10420,10425.87,0.71,0,-501,10813,10616,10503,10306,10193,10560,10250,9,3120,100,7290,10,1,8674556,901,45.77,1.66,12,0.10,227.00,6265.00,28800,20240717,-63.92,9360,20250409,11.00,17070,-39.13,20250225,9360,11.00,20250409,43550,-76.14,20240617,9360,11.00,20250409,2.34,Y,432470,100,8 억,,61897,N,N,975,N,00,N 20250508,151152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10410,-10,5,-0.10,82444940,7906,48.97,10490,10530,10370,13540,7300,10420,10428.15,0.71,0,-77,10813,10616,10503,10306,10193,10560,10250,9,3120,100,7290,10,1,8674556,903,45.86,1.66,12,0.09,227.00,6265.00,28800,20240717,-63.85,9360,20250409,11.22,17070,-39.02,20250225,9360,11.22,20250409,43550,-76.10,20240617,9360,11.22,20250409,2.34,Y,432470,100,8 억,,61897,N,N,3152,N,00,N 20250508,141148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,-20,5,-0.19,68187250,6537,40.49,10490,10530,10370,13540,7300,10420,10430.97,0.71,0,-605,10813,10616,10503,10306,10193,10560,10250,9,3120,100,7290,10,1,8674556,902,45.81,1.66,12,0.08,227.00,6265.00,28800,20240717,-63.89,9360,20250409,11.11,17070,-39.07,20250225,9360,11.11,20250409,43550,-76.12,20240617,9360,11.11,20250409,2.34,Y,432470,100,8 억,,61897,N,N,3152,N,00,N diff --git a/432720/price/prices-20250501.csv b/432720/price/prices-20250501.csv index e3719a4c3fa8..0b10b5101eee 100644 --- a/432720/price/prices-20250501.csv +++ b/432720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14860,-660,5,-4.25,2665972780,177107,64.38,15610,15610,14810,20150,10870,15520,15053.05,0.08,0,-4455,16333,15926,15663,15256,14993,15795,15125,70,4630,500,10860,10,1,14011412,2082,-9.56,4.09,12,1.26,-1554.00,3637.00,31741,20240429,-53.18,5880,20241209,152.72,19140,-22.36,20250313,8850,67.91,20250115,28450,-47.77,20240605,5880,152.72,20241209,2.88,Y,432720,500,70 억,,10866,N,N,6325,N,00,N +20250509,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14850,-670,5,-4.32,2589646940,171968,62.52,15610,15610,14810,20150,10870,15520,15058.89,0.08,0,-4278,16333,15926,15663,15256,14993,15795,15125,70,4630,500,10860,10,1,14011412,2081,-9.56,4.08,12,1.23,-1554.00,3637.00,31741,20240429,-53.22,5880,20241209,152.55,19140,-22.41,20250313,8850,67.80,20250115,28450,-47.80,20240605,5880,152.55,20241209,2.88,Y,432720,500,70 억,,10866,N,N,4973,N,00,N +20250509,141154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14860,-660,5,-4.25,2353724130,156081,56.74,15610,15610,14830,20150,10870,15520,15080.15,0.08,0,-3618,16333,15926,15663,15256,14993,15795,15125,70,4630,500,10860,10,1,14011412,2082,-9.56,4.09,12,1.11,-1554.00,3637.00,31741,20240429,-53.18,5880,20241209,152.72,19140,-22.36,20250313,8850,67.91,20250115,28450,-47.77,20240605,5880,152.72,20241209,2.88,Y,432720,500,70 억,,10866,N,N,4973,N,00,N +20250509,131153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14900,-620,5,-3.99,2125335710,140717,51.16,15610,15610,14830,20150,10870,15520,15103.62,0.08,0,-2853,16333,15926,15663,15256,14993,15795,15125,70,4630,500,10860,10,1,14011412,2088,-9.59,4.10,12,1.00,-1554.00,3637.00,31741,20240429,-53.06,5880,20241209,153.40,19140,-22.15,20250313,8850,68.36,20250115,28450,-47.63,20240605,5880,153.40,20241209,2.88,Y,432720,500,70 억,,10866,N,N,4973,N,00,N +20250509,121156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14950,-570,5,-3.67,1870806705,123622,44.94,15610,15610,14900,20150,10870,15520,15133.28,0.08,0,-1021,16333,15926,15663,15256,14993,15795,15125,70,4630,500,10860,10,1,14011412,2095,-9.62,4.11,12,0.88,-1554.00,3637.00,31741,20240429,-52.90,5880,20241209,154.25,19140,-21.89,20250313,8850,68.93,20250115,28450,-47.45,20240605,5880,154.25,20241209,2.88,Y,432720,500,70 억,,10866,N,N,4973,N,00,N +20250509,111150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14950,-570,5,-3.67,1748866035,115471,41.98,15610,15610,14900,20150,10870,15520,15145.50,0.08,0,402,16333,15926,15663,15256,14993,15795,15125,70,4630,500,10860,10,1,14011412,2095,-9.62,4.11,12,0.82,-1554.00,3637.00,31741,20240429,-52.90,5880,20241209,154.25,19140,-21.89,20250313,8850,68.93,20250115,28450,-47.45,20240605,5880,154.25,20241209,2.88,Y,432720,500,70 억,,10866,N,N,4973,N,00,N +20250509,101155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15020,-500,5,-3.22,1248247465,81991,29.81,15610,15610,15010,20150,10870,15520,15224.20,0.08,0,3319,16333,15926,15663,15256,14993,15795,15125,70,4630,500,10860,10,1,14011412,2105,-9.67,4.13,12,0.59,-1554.00,3637.00,31741,20240429,-52.68,5880,20241209,155.44,19140,-21.53,20250313,8850,69.72,20250115,28450,-47.21,20240605,5880,155.44,20241209,2.88,Y,432720,500,70 억,,10866,N,N,4973,N,00,N +20250509,091200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15270,-250,5,-1.61,500724070,32625,11.86,15610,15610,15230,20150,10870,15520,15347.86,0.08,0,8084,16333,15926,15663,15256,14993,15795,15125,70,4630,500,10860,10,1,14011412,2140,-9.83,4.20,12,0.23,-1554.00,3637.00,31741,20240429,-51.89,5880,20241209,159.69,19140,-20.22,20250313,8850,72.54,20250115,28450,-46.33,20240605,5880,159.69,20241209,2.88,Y,432720,500,70 억,,10866,N,N,4973,N,00,N 20250508,161138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15520,320,2,2.11,4315667240,275079,132.79,16000,16070,15400,19760,10640,15200,15688.84,0.23,0,-27108,15946,15572,15326,14952,14706,15450,14830,70,4560,500,10640,10,1,14011412,2175,-9.99,4.27,12,1.96,-1554.00,3637.00,31884,20240424,-51.32,5880,20241209,163.95,19140,-18.91,20250313,8850,75.37,20250115,28450,-45.45,20240605,5880,163.95,20241209,2.86,Y,432720,500,70 억,,32163,N,N,4973,N,00,N 20250508,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15500,300,2,1.97,4140409090,263789,127.34,16000,16070,15400,19760,10640,15200,15695.91,0.23,0,-27121,15946,15572,15326,14952,14706,15450,14830,70,4560,500,10640,10,1,14011412,2172,-9.97,4.26,12,1.88,-1554.00,3637.00,31884,20240424,-51.39,5880,20241209,163.61,19140,-19.02,20250313,8850,75.14,20250115,28450,-45.52,20240605,5880,163.61,20241209,2.86,Y,432720,500,70 억,,32163,N,N,2065,N,00,N 20250508,141148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15510,310,2,2.04,3835622095,244108,117.84,16000,16070,15400,19760,10640,15200,15712.81,0.23,0,-27021,15946,15572,15326,14952,14706,15450,14830,70,4560,500,10640,10,1,14011412,2173,-9.98,4.26,12,1.74,-1554.00,3637.00,31884,20240424,-51.35,5880,20241209,163.78,19140,-18.97,20250313,8850,75.25,20250115,28450,-45.48,20240605,5880,163.78,20241209,2.86,Y,432720,500,70 억,,32163,N,N,2065,N,00,N diff --git a/432980/price/prices-20250501.csv b/432980/price/prices-20250501.csv index 0714c3a247bd..4b0904941018 100644 --- a/432980/price/prices-20250501.csv +++ b/432980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,300,2,7.61,672476518,163623,288.22,3960,4240,3905,5120,2760,3940,4109.87,1.75,0,8808,4076,4007,3931,3862,3786,4042,3897,43,1180,500,2440,5,1,8591742,364,-30.72,1.19,12,1.90,-138.00,3554.00,8440,20241226,-49.76,3575,20250408,18.60,6720,-36.90,20250106,3575,18.60,20250408,8440,-49.76,20241226,3575,18.60,20250408,1.08,Y,432980,500,42 억,,150594,N,N,5105,N,00,N +20250509,151200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4195,255,2,6.47,600517218,146584,258.21,3960,4230,3905,5120,2760,3940,4096.74,1.75,0,7657,4076,4007,3931,3862,3786,4042,3897,43,1180,500,2440,5,1,8591742,360,-30.40,1.18,12,1.71,-138.00,3554.00,8440,20241226,-50.30,3575,20250408,17.34,6720,-37.57,20250106,3575,17.34,20250408,8440,-50.30,20241226,3575,17.34,20250408,1.08,Y,432980,500,42 억,,150594,N,N,2131,N,00,N +20250509,141155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4155,215,2,5.46,375399833,92678,163.25,3960,4175,3905,5120,2760,3940,4050.58,1.75,0,-327,4076,4007,3931,3862,3786,4042,3897,43,1180,500,2440,5,1,8591742,357,-30.11,1.17,12,1.08,-138.00,3554.00,8440,20241226,-50.77,3575,20250408,16.22,6720,-38.17,20250106,3575,16.22,20250408,8440,-50.77,20241226,3575,16.22,20250408,1.08,Y,432980,500,42 억,,150594,N,N,2131,N,00,N +20250509,131154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4005,65,2,1.65,128447070,32626,57.47,3960,4005,3905,5120,2760,3940,3936.95,1.75,0,2044,4076,4007,3931,3862,3786,4042,3897,43,1180,500,2440,5,1,8591742,344,-29.02,1.13,12,0.38,-138.00,3554.00,8440,20241226,-52.55,3575,20250408,12.03,6720,-40.40,20250106,3575,12.03,20250408,8440,-52.55,20241226,3575,12.03,20250408,1.08,Y,432980,500,42 억,,150594,N,N,2131,N,00,N +20250509,121156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3930,-10,5,-0.25,84518735,21522,37.91,3960,3990,3905,5120,2760,3940,3927.09,1.75,0,1127,4076,4007,3931,3862,3786,4042,3897,43,1180,500,2440,5,1,8591742,338,-28.48,1.11,12,0.25,-138.00,3554.00,8440,20241226,-53.44,3575,20250408,9.93,6720,-41.52,20250106,3575,9.93,20250408,8440,-53.44,20241226,3575,9.93,20250408,1.08,Y,432980,500,42 억,,150594,N,N,2131,N,00,N +20250509,111150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3945,5,2,0.13,69211940,17614,31.03,3960,3990,3910,5120,2760,3940,3929.37,1.75,0,-438,4076,4007,3931,3862,3786,4042,3897,43,1180,500,2440,5,1,8591742,339,-28.59,1.11,12,0.21,-138.00,3554.00,8440,20241226,-53.26,3575,20250408,10.35,6720,-41.29,20250106,3575,10.35,20250408,8440,-53.26,20241226,3575,10.35,20250408,1.08,Y,432980,500,42 억,,150594,N,N,2131,N,00,N +20250509,101156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3910,-30,5,-0.76,38366835,9755,17.18,3960,3990,3910,5120,2760,3940,3933.04,1.75,0,-255,4076,4007,3931,3862,3786,4042,3897,43,1180,500,2440,5,1,8591742,336,-28.33,1.10,12,0.11,-138.00,3554.00,8440,20241226,-53.67,3575,20250408,9.37,6720,-41.82,20250106,3575,9.37,20250408,8440,-53.67,20241226,3575,9.37,20250408,1.08,Y,432980,500,42 억,,150594,N,N,2131,N,00,N +20250509,091200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3960,20,2,0.51,1275170,323,0.57,3960,3960,3940,5120,2760,3940,3947.89,1.75,0,-304,4076,4007,3931,3862,3786,4042,3897,43,1180,500,2440,5,1,8591742,340,-28.70,1.11,12,0.00,-138.00,3554.00,8440,20241226,-53.08,3575,20250408,10.77,6720,-41.07,20250106,3575,10.77,20250408,8440,-53.08,20241226,3575,10.77,20250408,1.08,Y,432980,500,42 억,,150594,N,N,2131,N,00,N 20250508,161138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3940,85,2,2.20,222958570,56756,50.58,3855,4000,3855,5010,2700,3855,3928.37,1.68,0,4934,4251,4052,3951,3752,3651,4002,3702,43,1155,500,2390,5,1,8591742,339,-28.55,1.11,12,0.66,-138.00,3554.00,8440,20241226,-53.32,3575,20250408,10.21,6720,-41.37,20250106,3575,10.21,20250408,8440,-53.32,20241226,3575,10.21,20250408,0.98,Y,432980,500,42 억,,144745,N,N,2131,N,00,N 20250508,151153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3955,100,2,2.59,196904145,50122,44.67,3855,4000,3855,5010,2700,3855,3928.50,1.68,0,2983,4251,4052,3951,3752,3651,4002,3702,43,1155,500,2390,5,1,8591742,340,-28.66,1.11,12,0.58,-138.00,3554.00,8440,20241226,-53.14,3575,20250408,10.63,6720,-41.15,20250106,3575,10.63,20250408,8440,-53.14,20241226,3575,10.63,20250408,0.98,Y,432980,500,42 억,,144745,N,N,0,N,00,N 20250508,141149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3940,85,2,2.20,136273645,34733,30.95,3855,4000,3855,5010,2700,3855,3923.46,1.68,0,460,4251,4052,3951,3752,3651,4002,3702,43,1155,500,2390,5,1,8591742,339,-28.55,1.11,12,0.40,-138.00,3554.00,8440,20241226,-53.32,3575,20250408,10.21,6720,-41.37,20250106,3575,10.21,20250408,8440,-53.32,20241226,3575,10.21,20250408,0.98,Y,432980,500,42 억,,144745,N,N,0,N,00,N diff --git a/434190/price/prices-20250501.csv b/434190/price/prices-20250501.csv index 8ab274a99a35..834492df9a95 100644 --- a/434190/price/prices-20250501.csv +++ b/434190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161147,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-30,5,-0.49,145200,24,4.71,6200,6200,5890,6990,5170,6080,6050.00,0.00,0,0,6366,6222,6036,5892,5706,6130,5800,37,910,500,4130,10,1,7369434,446,67.98,2.82,12,0.00,89.00,2143.00,7000,20250422,-13.57,4420,20240426,36.88,7000,-13.57,20250422,5000,21.00,20250205,7000,-13.57,20250422,4520,33.85,20240510,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250509,151200,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-170,5,-2.80,48310,8,1.57,6200,6200,5890,6990,5170,6080,6038.75,0.00,0,0,6366,6222,6036,5892,5706,6130,5800,37,910,500,4130,10,1,7369434,436,66.40,2.76,12,0.00,89.00,2143.00,7000,20250422,-15.57,4420,20240426,33.71,7000,-15.57,20250422,5000,18.20,20250205,7000,-15.57,20250422,4520,30.75,20240510,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250509,141155,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-170,5,-2.80,48310,8,1.57,6200,6200,5890,6990,5170,6080,6038.75,0.00,0,0,6366,6222,6036,5892,5706,6130,5800,37,910,500,4130,10,1,7369434,436,66.40,2.76,12,0.00,89.00,2143.00,7000,20250422,-15.57,4420,20240426,33.71,7000,-15.57,20250422,5000,18.20,20250205,7000,-15.57,20250422,4520,30.75,20240510,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250509,131154,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-170,5,-2.80,48310,8,1.57,6200,6200,5890,6990,5170,6080,6038.75,0.00,0,0,6366,6222,6036,5892,5706,6130,5800,37,910,500,4130,10,1,7369434,436,66.40,2.76,12,0.00,89.00,2143.00,7000,20250422,-15.57,4420,20240426,33.71,7000,-15.57,20250422,5000,18.20,20250205,7000,-15.57,20250422,4520,30.75,20240510,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250509,121157,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-170,5,-2.80,48310,8,1.57,6200,6200,5890,6990,5170,6080,6038.75,0.00,0,0,6366,6222,6036,5892,5706,6130,5800,37,910,500,4130,10,1,7369434,436,66.40,2.76,12,0.00,89.00,2143.00,7000,20250422,-15.57,4420,20240426,33.71,7000,-15.57,20250422,5000,18.20,20250205,7000,-15.57,20250422,4520,30.75,20240510,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250509,111150,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-170,5,-2.80,36240,6,1.18,6200,6200,5890,6990,5170,6080,6040.00,0.00,0,0,6366,6222,6036,5892,5706,6130,5800,37,910,500,4130,10,1,7369434,436,66.40,2.76,12,0.00,89.00,2143.00,7000,20250422,-15.57,4420,20240426,33.71,7000,-15.57,20250422,5000,18.20,20250205,7000,-15.57,20250422,4520,30.75,20240510,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250509,101156,57,100.00,KONEX,,,N,N,N,N, ,N,6160,80,2,1.32,30330,5,0.98,6200,6200,5890,6990,5170,6080,6066.00,0.00,0,0,6366,6222,6036,5892,5706,6130,5800,37,910,500,4130,10,1,7369434,454,69.21,2.87,12,0.00,89.00,2143.00,7000,20250422,-12.00,4420,20240426,39.37,7000,-12.00,20250422,5000,23.20,20250205,7000,-12.00,20250422,4520,36.28,20240510,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250509,091200,57,100.00,KONEX,,,N,N,N,N, ,N,6200,120,2,1.97,6200,1,0.20,6200,6200,6200,6990,5170,6080,6200.00,0.00,0,0,6366,6222,6036,5892,5706,6130,5800,37,910,500,4130,10,1,7369434,457,69.66,2.89,12,0.00,89.00,2143.00,7000,20250422,-11.43,4420,20240426,40.27,7000,-11.43,20250422,5000,24.00,20250205,7000,-11.43,20250422,4520,37.17,20240510,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N 20250508,161139,57,100.00,KONEX,,,N,N,N,N, ,N,6080,190,2,3.23,2996540,510,219.83,6180,6180,5850,6770,5010,5890,5875.57,0.00,0,0,6276,6082,5976,5782,5676,6030,5730,37,880,500,4000,10,1,7369434,448,68.31,2.84,12,0.01,89.00,2143.00,7000,20250422,-13.14,4420,20240426,37.56,7000,-13.14,20250422,5000,21.60,20250205,7000,-13.14,20250422,4520,34.51,20240510,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N 20250508,151153,57,100.00,KONEX,,,N,N,N,N, ,N,6090,200,2,3.40,2984590,508,218.97,6180,6180,5850,6770,5010,5890,5875.18,0.00,0,0,6276,6082,5976,5782,5676,6030,5730,37,880,500,4000,10,1,7369434,449,68.43,2.84,12,0.01,89.00,2143.00,7000,20250422,-13.00,4420,20240426,37.78,7000,-13.00,20250422,5000,21.80,20250205,7000,-13.00,20250422,4520,34.73,20240510,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N 20250508,141149,57,100.00,KONEX,,,N,N,N,N, ,N,5870,-20,5,-0.34,2978500,507,218.53,6180,6180,5850,6770,5010,5890,5874.75,0.00,0,0,6276,6082,5976,5782,5676,6030,5730,37,880,500,4000,10,1,7369434,433,65.96,2.74,12,0.01,89.00,2143.00,7000,20250422,-16.14,4420,20240426,32.81,7000,-16.14,20250422,5000,17.40,20250205,7000,-16.14,20250422,4520,29.87,20240510,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N diff --git a/434480/price/prices-20250501.csv b/434480/price/prices-20250501.csv index 736a9fb97eac..d2bcd6b3d64f 100644 --- a/434480/price/prices-20250501.csv +++ b/434480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,-275,5,-5.65,2855248374,610387,87.38,4810,4815,4570,6320,3410,4865,4677.35,1.13,0,-93033,5015,4940,4790,4715,4565,4977,4752,12,1455,100,3010,5,1,12310300,565,28.33,1.55,12,4.96,162.00,2961.00,6510,20240516,-29.49,2780,20241209,65.11,6140,-25.24,20250206,3285,39.73,20250102,6510,-29.49,20240516,2780,65.11,20241209,4.37,Y,434480,100,12 억,,139091,N,N,701,N,00,N +20250509,151200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,-285,5,-5.86,2751424809,587746,84.13,4810,4815,4570,6320,3410,4865,4680.44,1.13,0,-91890,5015,4940,4790,4715,4565,4977,4752,12,1455,100,3010,5,1,12310300,564,28.27,1.55,12,4.77,162.00,2961.00,6510,20240516,-29.65,2780,20241209,64.75,6140,-25.41,20250206,3285,39.42,20250102,6510,-29.65,20240516,2780,64.75,20241209,4.37,Y,434480,100,12 억,,139091,N,N,1101,N,00,N +20250509,141155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4660,-205,5,-4.21,2302774099,490547,70.22,4810,4815,4570,6320,3410,4865,4693.32,1.13,0,-89424,5015,4940,4790,4715,4565,4977,4752,12,1455,100,3010,5,1,12310300,574,28.77,1.57,12,3.98,162.00,2961.00,6510,20240516,-28.42,2780,20241209,67.63,6140,-24.10,20250206,3285,41.86,20250102,6510,-28.42,20240516,2780,67.63,20241209,4.37,Y,434480,100,12 억,,139091,N,N,1101,N,00,N +20250509,131154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,-210,5,-4.32,2183526654,464880,66.55,4810,4815,4570,6320,3410,4865,4695.95,1.13,0,-90737,5015,4940,4790,4715,4565,4977,4752,12,1455,100,3010,5,1,12310300,573,28.73,1.57,12,3.78,162.00,2961.00,6510,20240516,-28.49,2780,20241209,67.45,6140,-24.19,20250206,3285,41.70,20250102,6510,-28.49,20240516,2780,67.45,20241209,4.37,Y,434480,100,12 억,,139091,N,N,1101,N,00,N +20250509,121157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4700,-165,5,-3.39,2018995090,429658,61.50,4810,4815,4570,6320,3410,4865,4697.98,1.13,0,-90197,5015,4940,4790,4715,4565,4977,4752,12,1455,100,3010,5,1,12310300,579,29.01,1.59,12,3.49,162.00,2961.00,6510,20240516,-27.80,2780,20241209,69.06,6140,-23.45,20250206,3285,43.07,20250102,6510,-27.80,20240516,2780,69.06,20241209,4.37,Y,434480,100,12 억,,139091,N,N,1101,N,00,N +20250509,111151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,-115,5,-2.36,1711003389,364394,52.16,4810,4815,4570,6320,3410,4865,4694.16,1.13,0,-81283,5015,4940,4790,4715,4565,4977,4752,12,1455,100,3010,5,1,12310300,585,29.32,1.60,12,2.96,162.00,2961.00,6510,20240516,-27.04,2780,20241209,70.86,6140,-22.64,20250206,3285,44.60,20250102,6510,-27.04,20240516,2780,70.86,20241209,4.37,Y,434480,100,12 억,,139091,N,N,1101,N,00,N +20250509,101156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4675,-190,5,-3.91,876836854,186152,26.65,4810,4815,4650,6320,3410,4865,4707.96,1.13,0,-50743,5015,4940,4790,4715,4565,4977,4752,12,1455,100,3010,5,1,12310300,576,28.86,1.58,12,1.51,162.00,2961.00,6510,20240516,-28.19,2780,20241209,68.17,6140,-23.86,20250206,3285,42.31,20250102,6510,-28.19,20240516,2780,68.17,20241209,4.37,Y,434480,100,12 억,,139091,N,N,1101,N,00,N +20250509,091200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,-145,5,-2.98,303127383,63617,9.11,4810,4815,4720,6320,3410,4865,4760.26,1.13,0,-15082,5015,4940,4790,4715,4565,4977,4752,12,1455,100,3010,5,1,12310300,581,29.14,1.59,12,0.52,162.00,2961.00,6510,20240516,-27.50,2780,20241209,69.78,6140,-23.13,20250206,3285,43.68,20250102,6510,-27.50,20240516,2780,69.78,20241209,4.37,Y,434480,100,12 억,,139091,N,N,1101,N,00,N 20250508,161139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,75,2,1.57,2886764887,604098,81.67,4790,4865,4640,6220,3355,4790,4768.85,1.18,0,-6131,5030,4910,4785,4665,4540,4970,4725,12,1430,100,2960,5,1,12310300,599,30.03,1.64,12,4.91,162.00,2961.00,6560,20240424,-25.84,2780,20241209,75.00,6140,-20.77,20250206,3285,48.10,20250102,6510,-25.27,20240516,2780,75.00,20241209,4.45,Y,434480,100,12 억,,145222,N,N,1101,N,00,N 20250508,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,35,2,0.73,2238501287,470868,63.66,4790,4850,4640,6220,3355,4790,4753.98,1.18,0,15622,5030,4910,4785,4665,4540,4970,4725,12,1430,100,2960,5,1,12310300,594,29.78,1.63,12,3.82,162.00,2961.00,6560,20240424,-26.45,2780,20241209,73.56,6140,-21.42,20250206,3285,46.88,20250102,6510,-25.88,20240516,2780,73.56,20241209,4.45,Y,434480,100,12 억,,145222,N,N,4027,N,00,N 20250508,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,-105,5,-2.19,1460445197,308434,41.70,4790,4850,4640,6220,3355,4790,4735.01,1.18,0,8225,5030,4910,4785,4665,4540,4970,4725,12,1430,100,2960,5,1,12310300,577,28.92,1.58,12,2.51,162.00,2961.00,6560,20240424,-28.58,2780,20241209,68.53,6140,-23.70,20250206,3285,42.62,20250102,6510,-28.03,20240516,2780,68.53,20241209,4.45,Y,434480,100,12 억,,145222,N,N,4027,N,00,N diff --git a/435380/price/prices-20250501.csv b/435380/price/prices-20250501.csv index 027f81c4dadb..b3ef8cf61b0a 100644 --- a/435380/price/prices-20250501.csv +++ b/435380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161147,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,100857350,47345,125.67,2130,2135,2130,0,0,2130,2130.26,0.14,0,0,2136,2132,2131,2127,2126,2132,2127,6,0,100,0,5,1,5730000,122,38.73,1.02,12,0.83,55.00,2093.00,2210,20240701,-3.62,2020,20250107,5.45,2135,0.00,20250502,2020,5.45,20250107,2210,-3.62,20240701,2020,5.45,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N +20250509,151200,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,98727350,46345,123.01,2130,2135,2130,0,0,2130,2130.27,0.14,0,0,2136,2132,2131,2127,2126,2132,2127,6,0,100,0,5,1,5730000,122,38.73,1.02,12,0.81,55.00,2093.00,2210,20240701,-3.62,2020,20250107,5.45,2135,0.00,20250502,2020,5.45,20250107,2210,-3.62,20240701,2020,5.45,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N +20250509,141156,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,28437350,13345,35.42,2130,2135,2130,0,0,2130,2130.94,0.14,0,0,2136,2132,2131,2127,2126,2132,2127,6,0,100,0,5,1,5730000,122,38.82,1.02,12,0.23,55.00,2093.00,2210,20240701,-3.39,2020,20250107,5.69,2135,0.00,20250502,2020,5.69,20250107,2210,-3.39,20240701,2020,5.69,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N +20250509,131154,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,23099850,10845,28.79,2130,2130,2130,0,0,2130,2130.00,0.14,0,0,2136,2132,2131,2127,2126,2132,2127,6,0,100,0,5,1,5730000,122,38.73,1.02,12,0.19,55.00,2093.00,2210,20240701,-3.62,2020,20250107,5.45,2135,-0.23,20250502,2020,5.45,20250107,2210,-3.62,20240701,2020,5.45,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N +20250509,121157,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,22475760,10552,28.01,2130,2130,2130,0,0,2130,2130.00,0.14,0,0,2136,2132,2131,2127,2126,2132,2127,6,0,100,0,5,1,5730000,122,38.73,1.02,12,0.18,55.00,2093.00,2210,20240701,-3.62,2020,20250107,5.45,2135,-0.23,20250502,2020,5.45,20250107,2210,-3.62,20240701,2020,5.45,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N +20250509,111151,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,10166490,4773,12.67,2130,2130,2130,0,0,2130,2130.00,0.14,0,0,2136,2132,2131,2127,2126,2132,2127,6,0,100,0,5,1,5730000,122,38.73,1.02,12,0.08,55.00,2093.00,2210,20240701,-3.62,2020,20250107,5.45,2135,-0.23,20250502,2020,5.45,20250107,2210,-3.62,20240701,2020,5.45,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N +20250509,101156,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2134260,1002,2.66,2130,2130,2130,0,0,2130,2130.00,0.14,0,0,2136,2132,2131,2127,2126,2132,2127,6,0,100,0,5,1,5730000,122,38.73,1.02,12,0.02,55.00,2093.00,2210,20240701,-3.62,2020,20250107,5.45,2135,-0.23,20250502,2020,5.45,20250107,2210,-3.62,20240701,2020,5.45,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N +20250509,091201,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,0,0,2130,0.00,0.14,0,0,2136,2132,2131,2127,2126,2132,2127,6,0,100,0,5,1,5730000,122,38.73,1.02,12,0.00,55.00,2093.00,2210,20240701,-3.62,2020,20250107,5.45,2135,-0.23,20250502,2020,5.45,20250107,2210,-3.62,20240701,2020,5.45,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N 20250508,161139,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,78141980,36675,43.90,2135,2135,2130,0,0,2135,2130.66,0.14,0,0,2138,2136,2133,2131,2128,2137,2132,6,0,100,0,5,1,5730000,122,38.73,1.02,12,0.64,55.00,2093.00,2210,20240701,-3.62,2020,20250107,5.45,2135,0.00,20250502,2020,5.45,20250107,2210,-3.62,20240701,2020,5.45,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N 20250508,151153,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,77992880,36605,43.81,2135,2135,2130,0,0,2135,2130.66,0.14,0,0,2138,2136,2133,2131,2128,2137,2132,6,0,100,0,5,1,5730000,122,38.73,1.02,12,0.64,55.00,2093.00,2210,20240701,-3.62,2020,20250107,5.45,2135,0.00,20250502,2020,5.45,20250107,2210,-3.62,20240701,2020,5.45,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N 20250508,141149,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,70537880,33105,39.62,2135,2135,2130,0,0,2135,2130.73,0.14,0,0,2138,2136,2133,2131,2128,2137,2132,6,0,100,0,5,1,5730000,122,38.73,1.02,12,0.58,55.00,2093.00,2210,20240701,-3.62,2020,20250107,5.45,2135,0.00,20250502,2020,5.45,20250107,2210,-3.62,20240701,2020,5.45,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N diff --git a/435570/price/prices-20250501.csv b/435570/price/prices-20250501.csv index c38a80959ce8..dc12eb419487 100644 --- a/435570/price/prices-20250501.csv +++ b/435570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,23200,800,2,3.57,25552333400,1142639,104.99,22200,23500,21050,29100,15700,22400,22353.64,0.29,0,-5533,24633,23516,22683,21566,20733,23100,21150,37,6700,500,15680,50,1,7341556,1703,171.85,4.17,12,15.56,135.00,5562.00,35900,20250414,-35.38,6500,20250326,256.92,35900,-35.38,20250414,6500,256.92,20250326,35900,-35.38,20250414,6500,256.92,20250326,0.01,Y,435570,500,36 억,,21538,N,N,0,N,00,N +20250509,151201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,23000,600,2,2.68,23448227000,1051331,96.60,22200,23500,21050,29100,15700,22400,22303.36,0.29,0,-3663,24633,23516,22683,21566,20733,23100,21150,37,6700,500,15680,50,1,7341556,1689,170.37,4.14,12,14.32,135.00,5562.00,35900,20250414,-35.93,6500,20250326,253.85,35900,-35.93,20250414,6500,253.85,20250326,35900,-35.93,20250414,6500,253.85,20250326,0.01,Y,435570,500,36 억,,21538,N,N,0,N,00,N +20250509,141156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,22200,-200,5,-0.89,11946199350,549390,50.48,22200,22750,21050,29100,15700,22400,21744.37,0.29,0,2795,24633,23516,22683,21566,20733,23100,21150,37,6700,500,15680,50,1,7341556,1630,164.44,3.99,12,7.48,135.00,5562.00,35900,20250414,-38.16,6500,20250326,241.54,35900,-38.16,20250414,6500,241.54,20250326,35900,-38.16,20250414,6500,241.54,20250326,0.01,Y,435570,500,36 억,,21538,N,N,0,N,00,N +20250509,131155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,21100,-1300,5,-5.80,9311502950,428995,39.42,22200,22750,21050,29100,15700,22400,21705.24,0.29,0,-10518,24633,23516,22683,21566,20733,23100,21150,37,6700,500,15680,50,1,7341556,1549,156.30,3.79,12,5.84,135.00,5562.00,35900,20250414,-41.23,6500,20250326,224.62,35900,-41.23,20250414,6500,224.62,20250326,35900,-41.23,20250414,6500,224.62,20250326,0.01,Y,435570,500,36 억,,21538,N,N,0,N,00,N +20250509,121157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,21550,-850,5,-3.79,8357643525,384187,35.30,22200,22750,21050,29100,15700,22400,21753.95,0.29,0,-1803,24633,23516,22683,21566,20733,23100,21150,37,6700,500,15680,50,1,7341556,1582,159.63,3.87,12,5.23,135.00,5562.00,35900,20250414,-39.97,6500,20250326,231.54,35900,-39.97,20250414,6500,231.54,20250326,35900,-39.97,20250414,6500,231.54,20250326,0.01,Y,435570,500,36 억,,21538,N,N,0,N,00,N +20250509,111151,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,21450,-950,5,-4.24,7231332550,332137,30.52,22200,22750,21050,29100,15700,22400,21771.97,0.29,0,1477,24633,23516,22683,21566,20733,23100,21150,37,6700,500,15680,50,1,7341556,1575,158.89,3.86,12,4.52,135.00,5562.00,35900,20250414,-40.25,6500,20250326,230.00,35900,-40.25,20250414,6500,230.00,20250326,35900,-40.25,20250414,6500,230.00,20250326,0.01,Y,435570,500,36 억,,21538,N,N,0,N,00,N +20250509,101157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,21650,-750,5,-3.35,5268325600,240174,22.07,22200,22750,21400,29100,15700,22400,21935.28,0.29,0,-262,24633,23516,22683,21566,20733,23100,21150,37,6700,500,15680,50,1,7341556,1589,160.37,3.89,12,3.27,135.00,5562.00,35900,20250414,-39.69,6500,20250326,233.08,35900,-39.69,20250414,6500,233.08,20250326,35900,-39.69,20250414,6500,233.08,20250326,0.01,Y,435570,500,36 억,,21538,N,N,0,N,00,N +20250509,091201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,21750,-650,5,-2.90,2662385075,120688,11.09,22200,22750,21400,29100,15700,22400,22059.81,0.29,0,5119,24633,23516,22683,21566,20733,23100,21150,37,6700,500,15680,50,1,7341556,1597,161.11,3.91,12,1.64,135.00,5562.00,35900,20250414,-39.42,6500,20250326,234.62,35900,-39.42,20250414,6500,234.62,20250326,35900,-39.42,20250414,6500,234.62,20250326,0.01,Y,435570,500,36 억,,21538,N,N,0,N,00,N 20250508,161140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,22400,-850,5,-3.66,24136052600,1069445,35.83,22800,23800,21850,30200,16300,23250,22568.85,0.41,0,-9280,26716,24982,22516,20782,18316,25850,21650,37,6950,500,16270,50,1,7341556,1645,165.93,4.03,12,14.57,135.00,5562.00,35900,20250414,-37.60,6500,20250326,244.62,35900,-37.60,20250414,6500,244.62,20250326,35900,-37.60,20250414,6500,244.62,20250326,0.01,Y,435570,500,36 억,,30360,N,N,120,N,00,N 20250508,151154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,22250,-1000,5,-4.30,23600831575,1045492,35.03,22800,23800,21850,30200,16300,23250,22573.39,0.41,0,-9279,26716,24982,22516,20782,18316,25850,21650,37,6950,500,16270,50,1,7341556,1633,164.81,4.00,12,14.24,135.00,5562.00,35900,20250414,-38.02,6500,20250326,242.31,35900,-38.02,20250414,6500,242.31,20250326,35900,-38.02,20250414,6500,242.31,20250326,0.01,Y,435570,500,36 억,,30360,N,N,120,N,00,N 20250508,141150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,22300,-950,5,-4.09,21671431075,959418,32.14,22800,23800,21850,30200,16300,23250,22587.56,0.41,0,-10078,26716,24982,22516,20782,18316,25850,21650,37,6950,500,16270,50,1,7341556,1637,165.19,4.01,12,13.07,135.00,5562.00,35900,20250414,-37.88,6500,20250326,243.08,35900,-37.88,20250414,6500,243.08,20250326,35900,-37.88,20250414,6500,243.08,20250326,0.01,Y,435570,500,36 억,,30360,N,N,120,N,00,N diff --git a/435620/price/prices-20250501.csv b/435620/price/prices-20250501.csv index aac31b640593..b5be279f9f28 100644 --- a/435620/price/prices-20250501.csv +++ b/435620/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161148,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10700,10,2,0.09,249387640,23316,150.25,10690,10710,10690,13890,7490,10690,10695.99,0.18,0,72,10703,10696,10693,10686,10683,10695,10685,22,3200,500,0,10,1,4302000,460,47.77,1.04,12,0.54,224.00,10294.00,10710,20250509,-0.09,9910,20240607,7.97,10710,-0.09,20250509,10360,3.28,20250102,10710,-0.09,20250509,9910,7.97,20240607,0.00,Y,435620,500,21 억,,7861,N,N,0,N,00,N +20250509,151201,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10690,0,3,0.00,245920280,22992,148.16,10690,10700,10690,13890,7490,10690,10695.91,0.18,0,130,10703,10696,10693,10686,10683,10695,10685,22,3200,500,0,10,1,4302000,460,47.72,1.04,12,0.53,224.00,10294.00,10700,20250502,-0.09,9910,20240607,7.87,10700,0.00,20250502,10360,3.19,20250102,10700,-0.09,20250502,9910,7.87,20240607,0.00,Y,435620,500,21 억,,7861,N,N,0,N,00,N +20250509,141156,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10690,0,3,0.00,98996480,9260,59.67,10690,10700,10690,13890,7490,10690,10690.76,0.18,0,8,10703,10696,10693,10686,10683,10695,10685,22,3200,500,0,10,1,4302000,460,47.72,1.04,12,0.22,224.00,10294.00,10700,20250502,-0.09,9910,20240607,7.87,10700,0.00,20250502,10360,3.19,20250102,10700,-0.09,20250502,9910,7.87,20240607,0.00,Y,435620,500,21 억,,7861,N,N,0,N,00,N +20250509,131155,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10690,0,3,0.00,98290940,9194,59.25,10690,10700,10690,13890,7490,10690,10690.77,0.18,0,8,10703,10696,10693,10686,10683,10695,10685,22,3200,500,0,10,1,4302000,460,47.72,1.04,12,0.21,224.00,10294.00,10700,20250502,-0.09,9910,20240607,7.87,10700,0.00,20250502,10360,3.19,20250102,10700,-0.09,20250502,9910,7.87,20240607,0.00,Y,435620,500,21 억,,7861,N,N,0,N,00,N +20250509,121158,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10690,0,3,0.00,97553330,9125,58.80,10690,10700,10690,13890,7490,10690,10690.78,0.18,0,8,10703,10696,10693,10686,10683,10695,10685,22,3200,500,0,10,1,4302000,460,47.72,1.04,12,0.21,224.00,10294.00,10700,20250502,-0.09,9910,20240607,7.87,10700,0.00,20250502,10360,3.19,20250102,10700,-0.09,20250502,9910,7.87,20240607,0.00,Y,435620,500,21 억,,7861,N,N,0,N,00,N +20250509,111151,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10690,0,3,0.00,96837100,9058,58.37,10690,10700,10690,13890,7490,10690,10690.78,0.18,0,8,10703,10696,10693,10686,10683,10695,10685,22,3200,500,0,10,1,4302000,460,47.72,1.04,12,0.21,224.00,10294.00,10700,20250502,-0.09,9910,20240607,7.87,10700,0.00,20250502,10360,3.19,20250102,10700,-0.09,20250502,9910,7.87,20240607,0.00,Y,435620,500,21 억,,7861,N,N,0,N,00,N +20250509,101157,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10700,10,2,0.09,95810860,8962,57.75,10690,10700,10690,13890,7490,10690,10690.79,0.18,0,8,10703,10696,10693,10686,10683,10695,10685,22,3200,500,0,10,1,4302000,460,47.77,1.04,12,0.21,224.00,10294.00,10700,20250502,0.00,9910,20240607,7.97,10700,0.00,20250502,10360,3.28,20250102,10700,0.00,20250502,9910,7.97,20240607,0.00,Y,435620,500,21 억,,7861,N,N,0,N,00,N +20250509,091201,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10690,0,3,0.00,833820,78,0.50,10690,10690,10690,13890,7490,10690,10690.00,0.18,0,0,10703,10696,10693,10686,10683,10695,10685,22,3200,500,0,10,1,4302000,460,47.72,1.04,12,0.00,224.00,10294.00,10700,20250502,-0.09,9910,20240607,7.87,10700,-0.09,20250502,10360,3.19,20250102,10700,-0.09,20250502,9910,7.87,20240607,0.00,Y,435620,500,21 억,,7861,N,N,0,N,00,N 20250508,161140,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10690,0,3,0.00,165891135,15518,45.53,10700,10700,10690,13890,7490,10690,10690.24,0.19,0,-248,10710,10700,10690,10680,10670,10705,10685,22,3200,500,0,10,1,4302000,460,47.72,1.04,12,0.36,224.00,10294.00,10700,20250502,-0.09,9910,20240607,7.87,10700,0.00,20250502,10360,3.19,20250102,10700,-0.09,20250502,9910,7.87,20240607,0.00,Y,435620,500,21 억,,8104,N,N,0,N,00,N 20250508,151154,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10690,0,3,0.00,162823105,15231,44.69,10700,10700,10690,13890,7490,10690,10690.24,0.19,0,22,10710,10700,10690,10680,10670,10705,10685,22,3200,500,0,10,1,4302000,460,47.72,1.04,12,0.35,224.00,10294.00,10700,20250502,-0.09,9910,20240607,7.87,10700,0.00,20250502,10360,3.19,20250102,10700,-0.09,20250502,9910,7.87,20240607,0.00,Y,435620,500,21 억,,8104,N,N,0,N,00,N 20250508,141150,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10690,0,3,0.00,19947595,1866,5.47,10700,10700,10690,13890,7490,10690,10690.03,0.19,0,-5,10710,10700,10690,10680,10670,10705,10685,22,3200,500,0,10,1,4302000,460,47.72,1.04,12,0.04,224.00,10294.00,10700,20250502,-0.09,9910,20240607,7.87,10700,0.00,20250502,10360,3.19,20250102,10700,-0.09,20250502,9910,7.87,20240607,0.00,Y,435620,500,21 억,,8104,N,N,0,N,00,N diff --git a/435870/price/prices-20250501.csv b/435870/price/prices-20250501.csv index cdfd4c3389aa..b4e2a94ebc9c 100644 --- a/435870/price/prices-20250501.csv +++ b/435870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161148,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,302752575,141884,123.93,2135,2135,2130,0,0,2130,2133.80,0.03,0,0,2139,2134,2132,2127,2125,2133,2126,4,0,100,0,5,1,3720000,79,44.38,1.05,12,3.81,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240509,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N +20250509,151201,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,281035095,131688,115.02,2135,2135,2130,0,0,2130,2134.10,0.03,0,0,2139,2134,2132,2127,2125,2133,2126,4,0,100,0,5,1,3720000,79,44.38,1.05,12,3.54,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240509,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N +20250509,141156,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,171975615,80592,70.39,2135,2135,2130,0,0,2130,2133.90,0.03,0,0,2139,2134,2132,2127,2125,2133,2126,4,0,100,0,5,1,3720000,79,44.38,1.05,12,2.17,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240509,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N +20250509,131155,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,169257735,79316,69.28,2135,2135,2130,0,0,2130,2133.97,0.03,0,0,2139,2134,2132,2127,2125,2133,2126,4,0,100,0,5,1,3720000,79,44.38,1.05,12,2.13,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240509,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N +20250509,121158,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,167589575,78534,68.59,2135,2135,2130,0,0,2130,2133.97,0.03,0,0,2139,2134,2132,2127,2125,2133,2126,4,0,100,0,5,1,3720000,79,44.38,1.05,12,2.11,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240509,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N +20250509,111152,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,162215585,76011,66.39,2135,2135,2130,0,0,2130,2134.11,0.03,0,0,2139,2134,2132,2127,2125,2133,2126,4,0,100,0,5,1,3720000,79,44.38,1.05,12,2.04,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240509,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N +20250509,101157,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,133290185,62431,54.53,2135,2135,2135,0,0,2130,2135.00,0.03,0,0,2139,2134,2132,2127,2125,2133,2126,4,0,100,0,5,1,3720000,79,44.48,1.05,12,1.68,48.00,2031.00,2190,20240719,-2.51,2065,20241121,3.39,2137,-0.09,20250508,2070,3.14,20250108,2240,-4.69,20240509,2065,3.39,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N +20250509,091201,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,1708000,800,0.70,2135,2135,2135,0,0,2130,2135.00,0.03,0,0,2139,2134,2132,2127,2125,2133,2126,4,0,100,0,5,1,3720000,79,44.48,1.05,12,0.02,48.00,2031.00,2190,20240719,-2.51,2065,20241121,3.39,2137,-0.09,20250508,2070,3.14,20250108,2240,-4.69,20240509,2065,3.39,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N 20250508,161140,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,244352582,114491,80.25,2130,2137,2130,2765,1495,2130,2134.25,0.03,0,0,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,3720000,79,44.38,1.05,12,3.08,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240508,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N 20250508,151154,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,244111892,114378,80.17,2130,2137,2130,2765,1495,2130,2134.26,0.03,0,113,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,3720000,79,44.48,1.05,12,3.07,48.00,2031.00,2190,20240719,-2.51,2065,20241121,3.39,2137,-0.09,20250508,2070,3.14,20250108,2240,-4.69,20240508,2065,3.39,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N 20250508,141150,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2137,7,2,0.33,240919324,112884,79.13,2130,2137,2130,2765,1495,2130,2134.22,0.03,0,113,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,3720000,79,44.52,1.05,12,3.03,48.00,2031.00,2190,20240719,-2.42,2065,20241121,3.49,2137,0.00,20250508,2070,3.24,20250108,2240,-4.60,20240508,2065,3.49,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N diff --git a/437730/price/prices-20250501.csv b/437730/price/prices-20250501.csv index b8e2bf5b2381..4aa11d4a7be1 100644 --- a/437730/price/prices-20250501.csv +++ b/437730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161148,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14760,-470,5,-3.09,12339350495,821639,21.58,15020,15350,14610,19790,10670,15230,15017.98,1.12,0,14629,17390,16310,15720,14640,14050,16015,14345,159,4560,500,9440,10,1,31707567,4680,53.67,4.07,12,2.59,275.00,3626.00,16800,20250508,-12.14,5960,20241209,147.65,16800,-12.14,20250508,8110,82.00,20250409,35100,-57.95,20240522,5960,147.65,20241209,4.43,Y,437730,500,158 억,,353828,N,N,181,N,00,N +20250509,151201,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14780,-450,5,-2.95,11893585905,791462,20.78,15020,15350,14610,19790,10670,15230,15027.35,1.12,0,9540,17390,16310,15720,14640,14050,16015,14345,159,4560,500,9440,10,1,31707567,4686,53.75,4.08,12,2.50,275.00,3626.00,16800,20250508,-12.02,5960,20241209,147.99,16800,-12.02,20250508,8110,82.24,20250409,35100,-57.89,20240522,5960,147.99,20241209,4.43,Y,437730,500,158 억,,353828,N,N,19155,N,00,N +20250509,141157,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14820,-410,5,-2.69,10557684240,700730,18.40,15020,15350,14770,19790,10670,15230,15066.68,1.12,0,9353,17390,16310,15720,14640,14050,16015,14345,159,4560,500,9440,10,1,31707567,4699,53.89,4.09,12,2.21,275.00,3626.00,16800,20250508,-11.79,5960,20241209,148.66,16800,-11.79,20250508,8110,82.74,20250409,35100,-57.78,20240522,5960,148.66,20241209,4.43,Y,437730,500,158 억,,353828,N,N,19155,N,00,N +20250509,131155,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14840,-390,5,-2.56,9775731025,647990,17.02,15020,15350,14830,19790,10670,15230,15086.23,1.12,0,15880,17390,16310,15720,14640,14050,16015,14345,159,4560,500,9440,10,1,31707567,4705,53.96,4.09,12,2.04,275.00,3626.00,16800,20250508,-11.67,5960,20241209,148.99,16800,-11.67,20250508,8110,82.98,20250409,35100,-57.72,20240522,5960,148.99,20241209,4.43,Y,437730,500,158 억,,353828,N,N,19155,N,00,N +20250509,121158,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14950,-280,5,-1.84,9080814635,601320,15.79,15020,15350,14830,19790,10670,15230,15101.46,1.12,0,20169,17390,16310,15720,14640,14050,16015,14345,159,4560,500,9440,10,1,31707567,4740,54.36,4.12,12,1.90,275.00,3626.00,16800,20250508,-11.01,5960,20241209,150.84,16800,-11.01,20250508,8110,84.34,20250409,35100,-57.41,20240522,5960,150.84,20241209,4.43,Y,437730,500,158 억,,353828,N,N,19155,N,00,N +20250509,111152,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14850,-380,5,-2.50,8418093745,557123,14.63,15020,15350,14830,19790,10670,15230,15109.93,1.12,0,17773,17390,16310,15720,14640,14050,16015,14345,159,4560,500,9440,10,1,31707567,4709,54.00,4.10,12,1.76,275.00,3626.00,16800,20250508,-11.61,5960,20241209,149.16,16800,-11.61,20250508,8110,83.11,20250409,35100,-57.69,20240522,5960,149.16,20241209,4.43,Y,437730,500,158 억,,353828,N,N,19155,N,00,N +20250509,101157,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15040,-190,5,-1.25,6671217065,440112,11.56,15020,15350,14830,19790,10670,15230,15157.99,1.12,0,6259,17390,16310,15720,14640,14050,16015,14345,159,4560,500,9440,10,1,31707567,4769,54.69,4.15,12,1.39,275.00,3626.00,16800,20250508,-10.48,5960,20241209,152.35,16800,-10.48,20250508,8110,85.45,20250409,35100,-57.15,20240522,5960,152.35,20241209,4.43,Y,437730,500,158 억,,353828,N,N,19155,N,00,N +20250509,091202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15100,-130,5,-0.85,2063934440,137731,3.62,15020,15110,14830,19790,10670,15230,14985.16,1.12,0,29489,17390,16310,15720,14640,14050,16015,14345,159,4560,500,9440,10,1,31707567,4788,54.91,4.16,12,0.43,275.00,3626.00,16800,20250508,-10.12,5960,20241209,153.36,16800,-10.12,20250508,8110,86.19,20250409,35100,-56.98,20240522,5960,153.36,20241209,4.43,Y,437730,500,158 억,,353828,N,N,19155,N,00,N 20250508,161140,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15230,250,2,1.67,60672313005,3808212,49.03,16000,16800,15130,19470,10490,14980,15932.10,1.22,0,-37081,16233,15606,14613,13986,12993,15920,14300,159,4490,500,9280,10,1,31707567,4829,55.38,4.20,12,12.01,275.00,3626.00,16800,20250508,-9.35,5960,20241209,155.54,16800,-9.35,20250508,8110,87.79,20250409,35100,-56.61,20240522,5960,155.54,20241209,4.31,Y,437730,500,158 억,,387295,N,N,19155,N,00,N 20250508,151154,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15260,280,2,1.87,59606294395,3738203,48.13,16000,16800,15130,19470,10490,14980,15945.25,1.22,0,-55573,16233,15606,14613,13986,12993,15920,14300,159,4490,500,9280,10,1,31707567,4839,55.49,4.21,12,11.79,275.00,3626.00,16800,20250508,-9.17,5960,20241209,156.04,16800,-9.17,20250508,8110,88.16,20250409,35100,-56.52,20240522,5960,156.04,20241209,4.31,Y,437730,500,158 억,,387295,N,N,36859,N,00,N 20250508,141150,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15300,320,2,2.14,57382557295,3592939,46.26,16000,16800,15130,19470,10490,14980,15971.01,1.22,0,-86655,16233,15606,14613,13986,12993,15920,14300,159,4490,500,9280,10,1,31707567,4851,55.64,4.22,12,11.33,275.00,3626.00,16800,20250508,-8.93,5960,20241209,156.71,16800,-8.93,20250508,8110,88.66,20250409,35100,-56.41,20240522,5960,156.71,20241209,4.31,Y,437730,500,158 억,,387295,N,N,36859,N,00,N diff --git a/437780/price/prices-20250501.csv b/437780/price/prices-20250501.csv index 086f26c1fd84..124728870193 100644 --- a/437780/price/prices-20250501.csv +++ b/437780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161148,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,227801320,106235,156.07,2135,2145,2135,2780,1500,2140,2144.32,0.05,0,2419,2146,2142,2136,2132,2126,2145,2135,5,640,100,0,5,1,5030000,108,45.53,1.10,12,2.11,47.00,1950.00,2265,20240626,-5.52,2060,20241209,3.88,2145,-0.23,20250509,2075,3.13,20250102,2265,-5.52,20240626,2060,3.88,20241209,0.00,Y,437780,100,5 억,,2487,N,N,0,N,00,N +20250509,151202,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,227777775,106224,156.06,2135,2145,2135,2780,1500,2140,2144.32,0.05,0,2419,2146,2142,2136,2132,2126,2145,2135,5,640,100,0,5,1,5030000,108,45.53,1.10,12,2.11,47.00,1950.00,2265,20240626,-5.52,2060,20241209,3.88,2145,-0.23,20250509,2075,3.13,20250102,2265,-5.52,20240626,2060,3.88,20241209,0.00,Y,437780,100,5 억,,2487,N,N,0,N,00,N +20250509,141157,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2142,2,2,0.09,219606315,102408,150.45,2135,2145,2135,2780,1500,2140,2144.43,0.05,0,1493,2146,2142,2136,2132,2126,2145,2135,5,640,100,0,5,1,5030000,108,45.57,1.10,12,2.04,47.00,1950.00,2265,20240626,-5.43,2060,20241209,3.98,2145,-0.14,20250509,2075,3.23,20250102,2265,-5.43,20240626,2060,3.98,20241209,0.00,Y,437780,100,5 억,,2487,N,N,0,N,00,N +20250509,131156,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1942375,909,1.34,2135,2140,2135,2780,1500,2140,2136.83,0.05,0,0,2146,2142,2136,2132,2126,2145,2135,5,640,100,0,5,1,5030000,108,45.53,1.10,12,0.02,47.00,1950.00,2265,20240626,-5.52,2060,20241209,3.88,2140,0.00,20250213,2075,3.13,20250102,2265,-5.52,20240626,2060,3.88,20241209,0.00,Y,437780,100,5 억,,2487,N,N,0,N,00,N +20250509,121158,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,1231895,577,0.85,2135,2135,2135,2780,1500,2140,2135.00,0.05,0,0,2146,2142,2136,2132,2126,2145,2135,5,640,100,0,5,1,5030000,107,45.43,1.09,12,0.01,47.00,1950.00,2265,20240626,-5.74,2060,20241209,3.64,2140,-0.23,20250213,2075,2.89,20250102,2265,-5.74,20240626,2060,3.64,20241209,0.00,Y,437780,100,5 억,,2487,N,N,0,N,00,N +20250509,111152,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,1140090,534,0.78,2135,2135,2135,2780,1500,2140,2135.00,0.05,0,0,2146,2142,2136,2132,2126,2145,2135,5,640,100,0,5,1,5030000,107,45.43,1.09,12,0.01,47.00,1950.00,2265,20240626,-5.74,2060,20241209,3.64,2140,-0.23,20250213,2075,2.89,20250102,2265,-5.74,20240626,2060,3.64,20241209,0.00,Y,437780,100,5 억,,2487,N,N,0,N,00,N +20250509,101157,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,1080310,506,0.74,2135,2135,2135,2780,1500,2140,2135.00,0.05,0,0,2146,2142,2136,2132,2126,2145,2135,5,640,100,0,5,1,5030000,107,45.43,1.09,12,0.01,47.00,1950.00,2265,20240626,-5.74,2060,20241209,3.64,2140,-0.23,20250213,2075,2.89,20250102,2265,-5.74,20240626,2060,3.64,20241209,0.00,Y,437780,100,5 억,,2487,N,N,0,N,00,N +20250509,091202,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,123830,58,0.09,2135,2135,2135,2780,1500,2140,2135.00,0.05,0,0,2146,2142,2136,2132,2126,2145,2135,5,640,100,0,5,1,5030000,107,45.43,1.09,12,0.00,47.00,1950.00,2265,20240626,-5.74,2060,20241209,3.64,2140,-0.23,20250213,2075,2.89,20250102,2265,-5.74,20240626,2060,3.64,20241209,0.00,Y,437780,100,5 억,,2487,N,N,0,N,00,N 20250508,161141,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,145377534,68068,723.36,2135,2140,2130,2780,1500,2140,2135.77,0.05,0,6,2143,2141,2138,2136,2133,2142,2137,5,640,100,0,5,1,5030000,108,45.53,1.10,12,1.35,47.00,1950.00,2265,20240626,-5.52,2060,20241209,3.88,2140,0.00,20250213,2075,3.13,20250102,2265,-5.52,20240626,2060,3.88,20241209,0.00,Y,437780,100,5 억,,2481,N,N,0,N,00,N 20250508,151155,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,145377534,68068,723.36,2135,2140,2130,2780,1500,2140,2135.77,0.05,0,6,2143,2141,2138,2136,2133,2142,2137,5,640,100,0,5,1,5030000,108,45.53,1.10,12,1.35,47.00,1950.00,2265,20240626,-5.52,2060,20241209,3.88,2140,0.00,20250213,2075,3.13,20250102,2265,-5.52,20240626,2060,3.88,20241209,0.00,Y,437780,100,5 억,,2481,N,N,0,N,00,N 20250508,141151,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,118448664,55481,589.60,2135,2140,2130,2780,1500,2140,2134.94,0.05,0,6,2143,2141,2138,2136,2133,2142,2137,5,640,100,0,5,1,5030000,107,45.43,1.09,12,1.10,47.00,1950.00,2265,20240626,-5.74,2060,20241209,3.64,2140,0.00,20250213,2075,2.89,20250102,2265,-5.74,20240626,2060,3.64,20241209,0.00,Y,437780,100,5 억,,2481,N,N,0,N,00,N diff --git a/438580/price/prices-20250501.csv b/438580/price/prices-20250501.csv index 47df0bd4665d..07bff59fde7c 100644 --- a/438580/price/prices-20250501.csv +++ b/438580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161149,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,90471958,42227,139.08,2140,2150,2135,2780,1500,2140,2142.51,0.05,0,1824,2143,2141,2138,2136,2133,2142,2137,3,640,100,0,5,1,3020000,65,44.79,1.11,12,1.40,48.00,1929.00,2375,20240426,-9.47,2070,20241119,3.86,2155,-0.23,20250106,2080,3.37,20250110,2370,-9.28,20240625,2070,3.86,20241119,0.00,Y,438580,100,3 억,,1523,N,N,0,N,00,N +20250509,151202,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,90471958,42227,139.08,2140,2150,2135,2780,1500,2140,2142.51,0.05,0,1824,2143,2141,2138,2136,2133,2142,2137,3,640,100,0,5,1,3020000,65,44.79,1.11,12,1.40,48.00,1929.00,2375,20240426,-9.47,2070,20241119,3.86,2155,-0.23,20250106,2080,3.37,20250110,2370,-9.28,20240625,2070,3.86,20241119,0.00,Y,438580,100,3 억,,1523,N,N,0,N,00,N +20250509,141157,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,16683342,7806,25.71,2140,2140,2135,2780,1500,2140,2137.25,0.05,0,7,2143,2141,2138,2136,2133,2142,2137,3,640,100,0,5,1,3020000,65,44.58,1.11,12,0.26,48.00,1929.00,2375,20240426,-9.89,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,1523,N,N,0,N,00,N +20250509,131156,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2137,-3,5,-0.14,16261762,7609,25.06,2140,2140,2135,2780,1500,2140,2137.17,0.05,0,7,2143,2141,2138,2136,2133,2142,2137,3,640,100,0,5,1,3020000,65,44.52,1.11,12,0.25,48.00,1929.00,2375,20240426,-10.02,2070,20241119,3.24,2155,-0.84,20250106,2080,2.74,20250110,2370,-9.83,20240625,2070,3.24,20241119,0.00,Y,438580,100,3 억,,1523,N,N,0,N,00,N +20250509,121159,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2137,-3,5,-0.14,16261762,7609,25.06,2140,2140,2135,2780,1500,2140,2137.17,0.05,0,7,2143,2141,2138,2136,2133,2142,2137,3,640,100,0,5,1,3020000,65,44.52,1.11,12,0.25,48.00,1929.00,2375,20240426,-10.02,2070,20241119,3.24,2155,-0.84,20250106,2080,2.74,20250110,2370,-9.83,20240625,2070,3.24,20241119,0.00,Y,438580,100,3 억,,1523,N,N,0,N,00,N +20250509,111152,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2137,-3,5,-0.14,7688118,3597,11.85,2140,2140,2135,2780,1500,2140,2137.37,0.05,0,7,2143,2141,2138,2136,2133,2142,2137,3,640,100,0,5,1,3020000,65,44.52,1.11,12,0.12,48.00,1929.00,2375,20240426,-10.02,2070,20241119,3.24,2155,-0.84,20250106,2080,2.74,20250110,2370,-9.83,20240625,2070,3.24,20241119,0.00,Y,438580,100,3 억,,1523,N,N,0,N,00,N +20250509,101158,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2137,-3,5,-0.14,2508030,1173,3.86,2140,2140,2135,2780,1500,2140,2138.13,0.05,0,7,2143,2141,2138,2136,2133,2142,2137,3,640,100,0,5,1,3020000,65,44.52,1.11,12,0.04,48.00,1929.00,2375,20240426,-10.02,2070,20241119,3.24,2155,-0.84,20250106,2080,2.74,20250110,2370,-9.83,20240625,2070,3.24,20241119,0.00,Y,438580,100,3 억,,1523,N,N,0,N,00,N +20250509,091202,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,1274960,596,1.96,2140,2140,2135,2780,1500,2140,2139.19,0.05,0,0,2143,2141,2138,2136,2133,2142,2137,3,640,100,0,5,1,3020000,64,44.48,1.11,12,0.02,48.00,1929.00,2375,20240426,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,1523,N,N,0,N,00,N 20250508,161141,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,64968940,30361,251.40,2140,2140,2135,2780,1500,2140,2139.88,0.05,0,14,2150,2145,2140,2135,2130,2147,2137,3,640,100,0,5,1,3020000,65,44.58,1.11,12,1.01,48.00,1929.00,2375,20240426,-9.89,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,1519,N,N,0,N,00,N 20250508,151155,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,64968940,30361,251.40,2140,2140,2135,2780,1500,2140,2139.88,0.05,0,14,2150,2145,2140,2135,2130,2147,2137,3,640,100,0,5,1,3020000,65,44.58,1.11,12,1.01,48.00,1929.00,2375,20240426,-9.89,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,1519,N,N,0,N,00,N 20250508,141151,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,60680380,28357,234.80,2140,2140,2135,2780,1500,2140,2139.87,0.05,0,10,2150,2145,2140,2135,2130,2147,2137,3,640,100,0,5,1,3020000,64,44.48,1.11,12,0.94,48.00,1929.00,2375,20240426,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,1519,N,N,0,N,00,N diff --git a/438700/price/prices-20250501.csv b/438700/price/prices-20250501.csv index 1e70ea036e09..060553533dc8 100644 --- a/438700/price/prices-20250501.csv +++ b/438700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,-130,5,-2.01,10378796900,1589142,28.11,6500,6780,6290,8420,4540,6480,6531.28,1.46,0,-25051,8066,7272,6546,5752,5026,7670,6150,56,1940,500,4270,10,1,11144890,708,-5.58,2.17,12,14.26,-1137.00,2927.00,7340,20250508,-13.49,2425,20241209,161.86,7340,-13.49,20250508,2550,149.02,20250203,7340,-13.49,20250508,2425,161.86,20241209,0.02,Y,438700,500,55 억,,162715,N,N,10410,N,00,N +20250509,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-160,5,-2.47,10073107620,1540820,27.25,6500,6780,6300,8420,4540,6480,6537.50,1.46,0,-19838,8066,7272,6546,5752,5026,7670,6150,56,1940,500,4270,10,1,11144890,704,-5.56,2.16,12,13.83,-1137.00,2927.00,7340,20250508,-13.90,2425,20241209,160.62,7340,-13.90,20250508,2550,147.84,20250203,7340,-13.90,20250508,2425,160.62,20241209,0.02,Y,438700,500,55 억,,162715,N,N,3144,N,00,N +20250509,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-40,5,-0.62,7739417695,1183291,20.93,6500,6780,6300,8420,4540,6480,6540.59,1.46,0,10375,8066,7272,6546,5752,5026,7670,6150,56,1940,500,4270,10,1,11144890,718,-5.66,2.20,12,10.62,-1137.00,2927.00,7340,20250508,-12.26,2425,20241209,165.57,7340,-12.26,20250508,2550,152.55,20250203,7340,-12.26,20250508,2425,165.57,20241209,0.02,Y,438700,500,55 억,,162715,N,N,3144,N,00,N +20250509,131156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-100,5,-1.54,6827265200,1043266,18.45,6500,6780,6300,8420,4540,6480,6544.13,1.46,0,5456,8066,7272,6546,5752,5026,7670,6150,56,1940,500,4270,10,1,11144890,711,-5.61,2.18,12,9.36,-1137.00,2927.00,7340,20250508,-13.08,2425,20241209,163.09,7340,-13.08,20250508,2550,150.20,20250203,7340,-13.08,20250508,2425,163.09,20241209,0.02,Y,438700,500,55 억,,162715,N,N,3144,N,00,N +20250509,121159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-60,5,-0.93,6112517810,930930,16.47,6500,6780,6320,8420,4540,6480,6566.03,1.46,0,9031,8066,7272,6546,5752,5026,7670,6150,56,1940,500,4270,10,1,11144890,716,-5.65,2.19,12,8.35,-1137.00,2927.00,7340,20250508,-12.53,2425,20241209,164.74,7340,-12.53,20250508,2550,151.76,20250203,7340,-12.53,20250508,2425,164.74,20241209,0.02,Y,438700,500,55 억,,162715,N,N,3144,N,00,N +20250509,111153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,70,2,1.08,5469233735,831947,14.72,6500,6780,6320,8420,4540,6480,6574.02,1.46,0,4282,8066,7272,6546,5752,5026,7670,6150,56,1940,500,4270,10,1,11144890,730,-5.76,2.24,12,7.46,-1137.00,2927.00,7340,20250508,-10.76,2425,20241209,170.10,7340,-10.76,20250508,2550,156.86,20250203,7340,-10.76,20250508,2425,170.10,20241209,0.02,Y,438700,500,55 억,,162715,N,N,3144,N,00,N +20250509,101158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,180,2,2.78,4316359165,653899,11.57,6500,6780,6420,8420,4540,6480,6600.96,1.46,0,-3851,8066,7272,6546,5752,5026,7670,6150,56,1940,500,4270,10,1,11144890,742,-5.86,2.28,12,5.87,-1137.00,2927.00,7340,20250508,-9.26,2425,20241209,174.64,7340,-9.26,20250508,2550,161.18,20250203,7340,-9.26,20250508,2425,174.64,20241209,0.02,Y,438700,500,55 억,,162715,N,N,3144,N,00,N +20250509,091202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,180,2,2.78,2206003685,331853,5.87,6500,6780,6490,8420,4540,6480,6647.53,1.46,0,-2245,8066,7272,6546,5752,5026,7670,6150,56,1940,500,4270,10,1,11144890,742,-5.86,2.28,12,2.98,-1137.00,2927.00,7340,20250508,-9.26,2425,20241209,174.64,7340,-9.26,20250508,2550,161.18,20250203,7340,-9.26,20250508,2425,174.64,20241209,0.02,Y,438700,500,55 억,,162715,N,N,3144,N,00,N 20250508,161141,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6480,410,2,6.75,37905935005,5637623,147.03,6070,7340,5820,7890,4250,6070,6724.02,1.14,0,39361,7296,6682,6096,5482,4896,6990,5790,56,1820,500,4000,10,1,11144890,722,-5.70,2.21,12,50.58,-1137.00,2927.00,7340,20250508,-11.72,2425,20241209,167.22,7340,-11.72,20250508,2550,154.12,20250203,7340,-11.72,20250508,2425,167.22,20241209,0.02,Y,438700,500,55 억,,127021,N,N,3144,N,00,N 20250508,151155,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6410,340,2,5.60,37557859565,5583628,145.62,6070,7340,5820,7890,4250,6070,6726.62,1.14,0,40661,7296,6682,6096,5482,4896,6990,5790,56,1820,500,4000,10,1,11144890,714,-5.64,2.19,12,50.10,-1137.00,2927.00,7340,20250508,-12.67,2425,20241209,164.33,7340,-12.67,20250508,2550,151.37,20250203,7340,-12.67,20250508,2425,164.33,20241209,0.02,Y,438700,500,55 억,,127021,N,N,0,N,00,N 20250508,141151,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,6530,460,2,7.58,36229099665,5379988,140.31,6070,7340,5820,7890,4250,6070,6734.25,1.14,0,38260,7296,6682,6096,5482,4896,6990,5790,56,1820,500,4000,10,1,11144890,728,-5.74,2.23,12,48.27,-1137.00,2927.00,7340,20250508,-11.04,2425,20241209,169.28,7340,-11.04,20250508,2550,156.08,20250203,7340,-11.04,20250508,2425,169.28,20241209,0.02,Y,438700,500,55 억,,127021,N,N,0,N,00,N diff --git a/439090/price/prices-20250501.csv b/439090/price/prices-20250501.csv index a2aa450319ce..163121132281 100644 --- a/439090/price/prices-20250501.csv +++ b/439090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161149,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19500,-160,5,-0.81,3678238220,187400,42.13,20000,20100,19330,25550,13770,19660,19627.74,1.36,0,3699,20486,20072,19636,19222,18786,20280,19430,16,5890,100,13760,10,1,16378260,3194,19.52,2.81,12,1.14,999.00,6948.00,30850,20240613,-36.79,13200,20241209,47.73,22200,-12.16,20250228,14450,34.95,20250102,30850,-36.79,20240613,13200,47.73,20241209,5.21,Y,439090,100,16 억,,223521,N,N,20719,N,00,N +20250509,151202,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19460,-200,5,-1.02,3522805690,179422,40.33,20000,20100,19330,25550,13770,19660,19634.19,1.36,0,-348,20486,20072,19636,19222,18786,20280,19430,16,5890,100,13760,10,1,16378260,3187,19.48,2.80,12,1.10,999.00,6948.00,30850,20240613,-36.92,13200,20241209,47.42,22200,-12.34,20250228,14450,34.67,20250102,30850,-36.92,20240613,13200,47.42,20241209,5.21,Y,439090,100,16 억,,223521,N,N,25071,N,00,N +20250509,141158,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19700,40,2,0.20,3001599580,152780,34.34,20000,20100,19330,25550,13770,19660,19646.55,1.36,0,-7296,20486,20072,19636,19222,18786,20280,19430,16,5890,100,13760,10,1,16378260,3227,19.72,2.84,12,0.93,999.00,6948.00,30850,20240613,-36.14,13200,20241209,49.24,22200,-11.26,20250228,14450,36.33,20250102,30850,-36.14,20240613,13200,49.24,20241209,5.21,Y,439090,100,16 억,,223521,N,N,25071,N,00,N +20250509,131156,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19620,-40,5,-0.20,2707029530,137789,30.97,20000,20100,19330,25550,13770,19660,19646.19,1.36,0,-8143,20486,20072,19636,19222,18786,20280,19430,16,5890,100,13760,10,1,16378260,3213,19.64,2.82,12,0.84,999.00,6948.00,30850,20240613,-36.40,13200,20241209,48.64,22200,-11.62,20250228,14450,35.78,20250102,30850,-36.40,20240613,13200,48.64,20241209,5.21,Y,439090,100,16 억,,223521,N,N,25071,N,00,N +20250509,121159,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19650,-10,5,-0.05,2500086045,127255,28.61,20000,20100,19330,25550,13770,19660,19646.27,1.36,0,-8589,20486,20072,19636,19222,18786,20280,19430,16,5890,100,13760,10,1,16378260,3218,19.67,2.83,12,0.78,999.00,6948.00,30850,20240613,-36.30,13200,20241209,48.86,22200,-11.49,20250228,14450,35.99,20250102,30850,-36.30,20240613,13200,48.86,20241209,5.21,Y,439090,100,16 억,,223521,N,N,25071,N,00,N +20250509,111153,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19550,-110,5,-0.56,2193982165,111685,25.11,20000,20100,19330,25550,13770,19660,19644.38,1.36,0,-14427,20486,20072,19636,19222,18786,20280,19430,16,5890,100,13760,10,1,16378260,3202,19.57,2.81,12,0.68,999.00,6948.00,30850,20240613,-36.63,13200,20241209,48.11,22200,-11.94,20250228,14450,35.29,20250102,30850,-36.63,20240613,13200,48.11,20241209,5.21,Y,439090,100,16 억,,223521,N,N,25071,N,00,N +20250509,101158,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19590,-70,5,-0.36,1899828485,96626,21.72,20000,20100,19330,25550,13770,19660,19661.67,1.36,0,-10975,20486,20072,19636,19222,18786,20280,19430,16,5890,100,13760,10,1,16378260,3209,19.61,2.82,12,0.59,999.00,6948.00,30850,20240613,-36.50,13200,20241209,48.41,22200,-11.76,20250228,14450,35.57,20250102,30850,-36.50,20240613,13200,48.41,20241209,5.21,Y,439090,100,16 억,,223521,N,N,25071,N,00,N +20250509,091203,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19600,-60,5,-0.31,880320025,44375,9.98,20000,20100,19600,25550,13770,19660,19838.20,1.36,0,-11538,20486,20072,19636,19222,18786,20280,19430,16,5890,100,13760,10,1,16378260,3210,19.62,2.82,12,0.27,999.00,6948.00,30850,20240613,-36.47,13200,20241209,48.48,22200,-11.71,20250228,14450,35.64,20250102,30850,-36.47,20240613,13200,48.48,20241209,5.21,Y,439090,100,16 억,,223521,N,N,25071,N,00,N 20250508,161141,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19660,540,2,2.82,8767746305,444840,385.54,19240,20050,19200,24850,13390,19120,19709.94,1.22,0,24741,19560,19340,19030,18810,18500,19450,18920,16,5730,100,13380,10,1,16378260,3220,19.68,2.83,12,2.72,999.00,6948.00,30850,20240613,-36.27,13200,20241209,48.94,22200,-11.44,20250228,14450,36.06,20250102,30850,-36.27,20240613,13200,48.94,20241209,5.24,Y,439090,100,16 억,,199005,N,N,25071,N,00,N 20250508,151155,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19720,600,2,3.14,8512987985,431897,374.33,19240,20050,19200,24850,13390,19120,19710.69,1.22,0,22838,19560,19340,19030,18810,18500,19450,18920,16,5730,100,13380,10,1,16378260,3230,19.74,2.84,12,2.64,999.00,6948.00,30850,20240613,-36.08,13200,20241209,49.39,22200,-11.17,20250228,14450,36.47,20250102,30850,-36.08,20240613,13200,49.39,20241209,5.24,Y,439090,100,16 억,,199005,N,N,3570,N,00,N 20250508,141151,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19690,570,2,2.98,7828932635,397260,344.31,19240,20050,19200,24850,13390,19120,19707.33,1.22,0,17105,19560,19340,19030,18810,18500,19450,18920,16,5730,100,13380,10,1,16378260,3225,19.71,2.83,12,2.43,999.00,6948.00,30850,20240613,-36.18,13200,20241209,49.17,22200,-11.31,20250228,14450,36.26,20250102,30850,-36.18,20240613,13200,49.17,20241209,5.24,Y,439090,100,16 억,,199005,N,N,3570,N,00,N diff --git a/439250/price/prices-20250501.csv b/439250/price/prices-20250501.csv index 924f501738f3..be8ad9ac3277 100644 --- a/439250/price/prices-20250501.csv +++ b/439250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161149,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10680,0,3,0.00,251971585,23594,130.07,10680,10690,10670,13880,7480,10680,10679.48,0.06,0,307,10700,10690,10680,10670,10660,10695,10675,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.67,279.00,9859.00,10690,20250508,-0.09,9930,20240529,7.55,10690,0.00,20250508,10360,3.09,20250102,10690,-0.09,20250508,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2015,N,N,0,N,00,N +20250509,151203,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10670,-10,5,-0.09,250198745,23428,129.15,10680,10690,10670,13880,7480,10680,10679.48,0.06,0,307,10700,10690,10680,10670,10660,10695,10675,18,3200,500,0,10,1,3502000,374,38.24,1.08,12,0.67,279.00,9859.00,10690,20250508,-0.19,9930,20240529,7.45,10690,0.00,20250508,10360,2.99,20250102,10690,-0.19,20250508,9930,7.45,20240529,0.00,Y,439250,500,17 억,,2015,N,N,0,N,00,N +20250509,141158,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10670,-10,5,-0.09,215383640,20168,111.18,10680,10690,10670,13880,7480,10680,10679.47,0.06,0,267,10700,10690,10680,10670,10660,10695,10675,18,3200,500,0,10,1,3502000,374,38.24,1.08,12,0.58,279.00,9859.00,10690,20250508,-0.19,9930,20240529,7.45,10690,0.00,20250508,10360,2.99,20250102,10690,-0.19,20250508,9930,7.45,20240529,0.00,Y,439250,500,17 억,,2015,N,N,0,N,00,N +20250509,131157,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10670,-10,5,-0.09,214380645,20074,110.66,10680,10690,10670,13880,7480,10680,10679.52,0.06,0,267,10700,10690,10680,10670,10660,10695,10675,18,3200,500,0,10,1,3502000,374,38.24,1.08,12,0.57,279.00,9859.00,10690,20250508,-0.19,9930,20240529,7.45,10690,0.00,20250508,10360,2.99,20250102,10690,-0.19,20250508,9930,7.45,20240529,0.00,Y,439250,500,17 억,,2015,N,N,0,N,00,N +20250509,121159,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10675,-5,5,-0.05,213270575,19970,110.09,10680,10690,10670,13880,7480,10680,10679.55,0.06,0,267,10700,10690,10680,10670,10660,10695,10675,18,3200,500,0,10,1,3502000,374,38.26,1.08,12,0.57,279.00,9859.00,10690,20250508,-0.14,9930,20240529,7.50,10690,0.00,20250508,10360,3.04,20250102,10690,-0.14,20250508,9930,7.50,20240529,0.00,Y,439250,500,17 억,,2015,N,N,0,N,00,N +20250509,111153,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10675,-5,5,-0.05,195510260,18307,100.92,10680,10690,10670,13880,7480,10680,10679.54,0.06,0,267,10700,10690,10680,10670,10660,10695,10675,18,3200,500,0,10,1,3502000,374,38.26,1.08,12,0.52,279.00,9859.00,10690,20250508,-0.14,9930,20240529,7.50,10690,0.00,20250508,10360,3.04,20250102,10690,-0.14,20250508,9930,7.50,20240529,0.00,Y,439250,500,17 억,,2015,N,N,0,N,00,N +20250509,101158,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10680,0,3,0.00,181276950,16974,93.57,10680,10690,10670,13880,7480,10680,10679.68,0.06,0,267,10700,10690,10680,10670,10660,10695,10675,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.48,279.00,9859.00,10690,20250508,-0.09,9930,20240529,7.55,10690,0.00,20250508,10360,3.09,20250102,10690,-0.09,20250508,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2015,N,N,0,N,00,N +20250509,091203,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10680,0,3,0.00,0,0,0.00,0,0,0,13880,7480,10680,0.00,0.06,0,0,10700,10690,10680,10670,10660,10695,10675,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.00,279.00,9859.00,10690,20250508,-0.09,9930,20240529,7.55,10690,-0.09,20250508,10360,3.09,20250102,10690,-0.09,20250508,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2015,N,N,0,N,00,N 20250508,161141,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10680,10,2,0.09,193766585,18139,124.61,10670,10690,10670,13870,7470,10670,10682.32,0.06,0,-6,10696,10682,10671,10657,10646,10682,10657,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.52,279.00,9859.00,10690,20250508,-0.09,9930,20240529,7.55,10690,-0.09,20250508,10360,3.09,20250102,10690,-0.09,20250508,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2015,N,N,0,N,00,N 20250508,151156,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10680,10,2,0.09,193296665,18095,124.30,10670,10690,10670,13870,7470,10670,10682.32,0.06,0,-6,10696,10682,10671,10657,10646,10682,10657,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.52,279.00,9859.00,10690,20250508,-0.09,9930,20240529,7.55,10690,-0.09,20250508,10360,3.09,20250102,10690,-0.09,20250508,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2015,N,N,0,N,00,N 20250508,141152,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10680,10,2,0.09,157144865,14710,101.05,10670,10690,10670,13870,7470,10670,10682.86,0.06,0,-6,10696,10682,10671,10657,10646,10682,10657,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.42,279.00,9859.00,10690,20250508,-0.09,9930,20240529,7.55,10690,-0.09,20250508,10360,3.09,20250102,10690,-0.09,20250508,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2015,N,N,0,N,00,N diff --git a/439410/price/prices-20250501.csv b/439410/price/prices-20250501.csv index fbf68bb548eb..33308962ef85 100644 --- a/439410/price/prices-20250501.csv +++ b/439410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161150,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2150,5,2,0.23,225608452,105166,1125.37,2140,2150,2140,2785,1505,2145,2145.26,0.10,0,0,2151,2147,2141,2137,2131,2150,2140,9,640,100,1500,5,1,8800000,189,39.81,1.09,12,1.20,54.00,1978.00,2150,20250509,0.00,2030,20241224,5.91,2150,0.00,20250509,2070,3.86,20250102,2150,0.00,20250509,2030,5.91,20241224,0.00,Y,439410,100,8 억,,8445,N,N,0,N,00,N +20250509,151203,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2145,0,3,0.00,225514062,105122,1124.90,2140,2150,2140,2785,1505,2145,2145.26,0.10,0,0,2151,2147,2141,2137,2131,2150,2140,9,640,100,1500,5,1,8800000,189,39.72,1.08,12,1.19,54.00,1978.00,2150,20250509,-0.23,2030,20241224,5.67,2150,-0.23,20250509,2070,3.62,20250102,2150,-0.23,20250509,2030,5.67,20241224,0.00,Y,439410,100,8 억,,8445,N,N,0,N,00,N +20250509,141158,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2140,-5,5,-0.23,140263692,65397,699.81,2140,2145,2140,2785,1505,2145,2144.80,0.10,0,0,2151,2147,2141,2137,2131,2150,2140,9,640,100,1500,5,1,8800000,188,39.63,1.08,12,0.74,54.00,1978.00,2145,20250508,-0.23,2030,20241224,5.42,2145,0.00,20250508,2070,3.38,20250102,2145,-0.23,20250508,2030,5.42,20241224,0.00,Y,439410,100,8 억,,8445,N,N,0,N,00,N +20250509,131157,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2140,-5,5,-0.23,105467470,49174,526.21,2140,2145,2140,2785,1505,2145,2144.78,0.10,0,0,2151,2147,2141,2137,2131,2150,2140,9,640,100,1500,5,1,8800000,188,39.63,1.08,12,0.56,54.00,1978.00,2145,20250508,-0.23,2030,20241224,5.42,2145,0.00,20250508,2070,3.38,20250102,2145,-0.23,20250508,2030,5.42,20241224,0.00,Y,439410,100,8 억,,8445,N,N,0,N,00,N +20250509,121200,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2140,-5,5,-0.23,104538710,48740,521.56,2140,2145,2140,2785,1505,2145,2144.82,0.10,0,0,2151,2147,2141,2137,2131,2150,2140,9,640,100,1500,5,1,8800000,188,39.63,1.08,12,0.55,54.00,1978.00,2145,20250508,-0.23,2030,20241224,5.42,2145,0.00,20250508,2070,3.38,20250102,2145,-0.23,20250508,2030,5.42,20241224,0.00,Y,439410,100,8 억,,8445,N,N,0,N,00,N +20250509,111153,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2140,-5,5,-0.23,103592730,48298,516.83,2140,2145,2140,2785,1505,2145,2144.87,0.10,0,0,2151,2147,2141,2137,2131,2150,2140,9,640,100,1500,5,1,8800000,188,39.63,1.08,12,0.55,54.00,1978.00,2145,20250508,-0.23,2030,20241224,5.42,2145,0.00,20250508,2070,3.38,20250102,2145,-0.23,20250508,2030,5.42,20241224,0.00,Y,439410,100,8 억,,8445,N,N,0,N,00,N +20250509,101159,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2145,0,3,0.00,102974270,48009,513.74,2140,2145,2140,2785,1505,2145,2144.90,0.10,0,0,2151,2147,2141,2137,2131,2150,2140,9,640,100,1500,5,1,8800000,189,39.72,1.08,12,0.55,54.00,1978.00,2145,20250508,0.00,2030,20241224,5.67,2145,0.00,20250508,2070,3.62,20250102,2145,0.00,20250508,2030,5.67,20241224,0.00,Y,439410,100,8 억,,8445,N,N,0,N,00,N +20250509,091203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,2140000,1000,10.70,2140,2140,2140,2785,1505,2145,2140.00,0.10,0,0,2151,2147,2141,2137,2131,2150,2140,9,640,100,1500,5,1,8800000,188,39.63,1.08,12,0.01,54.00,1978.00,2145,20250508,-0.23,2030,20241224,5.42,2145,-0.23,20250508,2070,3.38,20250102,2145,-0.23,20250508,2030,5.42,20241224,0.00,Y,439410,100,8 억,,8445,N,N,0,N,00,N 20250508,161142,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2145,5,2,0.23,20005825,9345,34.15,2140,2145,2135,2780,1500,2140,2140.81,0.10,0,-30,2143,2141,2138,2136,2133,2142,2137,9,640,100,1490,5,1,8800000,189,39.72,1.08,12,0.11,54.00,1978.00,2145,20250508,0.00,2030,20241224,5.67,2145,0.00,20250508,2070,3.62,20250102,2145,0.00,20250508,2030,5.67,20241224,0.00,Y,439410,100,8 억,,8445,N,N,0,N,00,N 20250508,151156,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2140,0,3,0.00,19749015,9225,33.71,2140,2145,2135,2780,1500,2140,2140.81,0.10,0,-30,2143,2141,2138,2136,2133,2142,2137,9,640,100,1490,5,1,8800000,188,39.63,1.08,12,0.10,54.00,1978.00,2145,20250508,-0.23,2030,20241224,5.42,2145,-0.23,20250508,2070,3.38,20250102,2145,-0.23,20250508,2030,5.42,20241224,0.00,Y,439410,100,8 억,,8445,N,N,0,N,00,N 20250508,141152,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2140,0,3,0.00,17476325,8163,29.83,2140,2145,2135,2780,1500,2140,2140.92,0.10,0,-30,2143,2141,2138,2136,2133,2142,2137,9,640,100,1490,5,1,8800000,188,39.63,1.08,12,0.09,54.00,1978.00,2145,20250508,-0.23,2030,20241224,5.42,2145,-0.23,20250508,2070,3.38,20250102,2145,-0.23,20250508,2030,5.42,20241224,0.00,Y,439410,100,8 억,,8445,N,N,0,N,00,N diff --git a/439580/price/prices-20250501.csv b/439580/price/prices-20250501.csv index f65b1ccbd680..5816e929f95a 100644 --- a/439580/price/prices-20250501.csv +++ b/439580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161150,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8410,910,2,12.13,39439781845,4437247,478.63,9120,9330,8250,9750,5250,7500,8888.56,0.69,0,-51319,7826,7662,7336,7172,6846,7745,7255,11,2250,100,4650,10,1,11170221,939,-19.47,1.99,12,39.72,-432.00,4220.00,9822,20241016,-14.38,2955,20250407,184.60,9330,-9.86,20250509,2955,184.60,20250407,29450,-71.44,20241016,7010,19.97,20250508,5.47,Y,439580,100,11 억,,76820,N,N,55253,N,01,N +20250509,151203,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8360,860,2,11.47,38827983320,4364155,470.74,9120,9330,8250,9750,5250,7500,8897.02,0.69,0,-65520,7826,7662,7336,7172,6846,7745,7255,11,2250,100,4650,10,1,11170221,934,-19.35,1.98,12,39.07,-432.00,4220.00,9822,20241016,-14.88,2955,20250407,182.91,9330,-10.40,20250509,2955,182.91,20250407,29450,-71.61,20241016,7010,19.26,20250508,5.47,Y,439580,100,11 억,,76820,N,N,85915,N,01,N +20250509,141158,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8770,1270,2,16.93,35066525420,3927704,423.66,9120,9330,8360,9750,5250,7500,8928.00,0.69,0,-77228,7826,7662,7336,7172,6846,7745,7255,11,2250,100,4650,10,1,11170221,980,-20.30,2.08,12,35.16,-432.00,4220.00,9822,20241016,-10.71,2955,20250407,196.79,9330,-6.00,20250509,2955,196.79,20250407,29450,-70.22,20241016,7010,25.11,20250508,5.47,Y,439580,100,11 억,,76820,N,N,85915,N,01,N +20250509,131157,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8850,1350,2,18.00,29063267310,3236202,349.07,9120,9330,8640,9750,5250,7500,8980.67,0.69,0,-66023,7826,7662,7336,7172,6846,7745,7255,11,2250,100,4650,10,1,11170221,989,-20.49,2.10,12,28.97,-432.00,4220.00,9822,20241016,-9.90,2955,20250407,199.49,9330,-5.14,20250509,2955,199.49,20250407,29450,-69.95,20241016,7010,26.25,20250508,5.47,Y,439580,100,11 억,,76820,N,N,85915,N,01,N +20250509,121200,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9000,1500,2,20.00,26922740395,2994970,323.05,9120,9330,8640,9750,5250,7500,8989.32,0.69,0,-62282,7826,7662,7336,7172,6846,7745,7255,11,2250,100,4650,10,1,11170221,1005,-20.83,2.13,12,26.81,-432.00,4220.00,9822,20241016,-8.37,2955,20250407,204.57,9330,-3.54,20250509,2955,204.57,20250407,29450,-69.44,20241016,7010,28.39,20250508,5.47,Y,439580,100,11 억,,76820,N,N,85915,N,01,N +20250509,111154,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8970,1470,2,19.60,24567436260,2733259,294.82,9120,9330,8640,9750,5250,7500,8988.33,0.69,0,-52590,7826,7662,7336,7172,6846,7745,7255,11,2250,100,4650,10,1,11170221,1002,-20.76,2.13,12,24.47,-432.00,4220.00,9822,20241016,-8.67,2955,20250407,203.55,9330,-3.86,20250509,2955,203.55,20250407,29450,-69.54,20241016,7010,27.96,20250508,5.47,Y,439580,100,11 억,,76820,N,N,85915,N,01,N +20250509,101159,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9070,1570,2,20.93,21209557910,2359153,254.47,9120,9330,8640,9750,5250,7500,8990.33,0.69,0,-53069,7826,7662,7336,7172,6846,7745,7255,11,2250,100,4650,10,1,11170221,1013,-21.00,2.15,12,21.12,-432.00,4220.00,9822,20241016,-7.66,2955,20250407,206.94,9330,-2.79,20250509,2955,206.94,20250407,29450,-69.20,20241016,7010,29.39,20250508,5.47,Y,439580,100,11 억,,76820,N,N,85915,N,01,N +20250509,091204,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9020,1520,2,20.27,8725037665,962202,103.79,9120,9330,8760,9750,5250,7500,9067.78,0.69,0,-40036,7826,7662,7336,7172,6846,7745,7255,11,2250,100,4650,10,1,11170221,1008,-20.88,2.14,12,8.61,-432.00,4220.00,9822,20241016,-8.17,2955,20250407,205.25,9330,-3.32,20250509,2955,205.25,20250407,29450,-69.37,20241016,7010,28.67,20250508,5.47,Y,439580,100,11 억,,76820,N,N,85915,N,01,N 20250508,161142,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,7500,1730,1,29.98,6806727980,927082,114.14,7280,7500,7010,7500,4040,5770,7343.80,0.99,0,-8986,6377,6073,5906,5602,5435,5990,5519,11,1730,100,3570,10,1,11170221,838,-17.36,1.78,12,8.30,-432.00,4220.00,9822,20241016,-23.64,2955,20250407,153.81,7500,0.00,20250508,2955,153.81,20250407,29450,-74.53,20241016,7010,6.99,20250508,5.52,Y,439580,100,11 억,,111131,N,N,85915,N,00,N 20250508,151156,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,7500,1730,1,29.98,6793602980,925332,113.93,7280,7500,7010,7500,4040,5770,7343.53,0.99,0,-9157,6377,6073,5906,5602,5435,5990,5519,11,1730,100,3570,10,1,11170221,838,-17.36,1.78,12,8.28,-432.00,4220.00,9822,20241016,-23.64,2955,20250407,153.81,7500,0.00,20250508,2955,153.81,20250407,29450,-74.53,20241016,7010,6.99,20250508,5.52,Y,439580,100,11 억,,111131,N,N,17786,N,00,N 20250508,141152,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,7500,1730,1,29.98,6781017980,923654,113.72,7280,7500,7010,7500,4040,5770,7343.25,0.99,0,-9157,6377,6073,5906,5602,5435,5990,5519,11,1730,100,3570,10,1,11170221,838,-17.36,1.78,12,8.27,-432.00,4220.00,9822,20241016,-23.64,2955,20250407,153.81,7500,0.00,20250508,2955,153.81,20250407,29450,-74.53,20241016,7010,6.99,20250508,5.52,Y,439580,100,11 억,,111131,N,N,17786,N,00,N diff --git a/439730/price/prices-20250501.csv b/439730/price/prices-20250501.csv index b0058f2a1e4f..2a5ba36d81e8 100644 --- a/439730/price/prices-20250501.csv +++ b/439730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161150,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,21526386,10088,12.77,2132,2140,2130,2775,1495,2135,2133.86,0.03,0,1316,2138,2136,2133,2131,2128,2137,2132,4,640,100,0,5,1,4310000,92,57.57,1.05,12,0.23,37.00,2029.00,2529,20240503,-15.78,2085,20241114,2.16,2140,-0.47,20250509,2100,1.43,20250102,2590,-17.76,20240620,2100,1.43,20250228,0.00,Y,439730,100,4 억,,1436,N,N,0,N,00,N +20250509,151203,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2137,2,2,0.09,15050906,7048,8.92,2132,2140,2132,2775,1495,2135,2135.49,0.03,0,660,2138,2136,2133,2131,2128,2137,2132,4,640,100,0,5,1,4310000,92,57.76,1.05,12,0.16,37.00,2029.00,2529,20240503,-15.50,2085,20241114,2.49,2140,-0.14,20250509,2100,1.76,20250102,2590,-17.49,20240620,2100,1.76,20250228,0.00,Y,439730,100,4 억,,1436,N,N,0,N,00,N +20250509,141159,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,13382066,6268,7.93,2132,2135,2132,2775,1495,2135,2134.98,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,640,100,0,5,1,4310000,92,57.70,1.05,12,0.15,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2135,0.00,20250507,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,1436,N,N,0,N,00,N +20250509,131157,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2132,-3,5,-0.14,81016,38,0.05,2132,2132,2132,2775,1495,2135,2132.00,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,640,100,0,5,1,4310000,92,57.62,1.05,12,0.00,37.00,2029.00,2529,20240503,-15.70,2085,20241114,2.25,2135,-0.14,20250507,2100,1.52,20250102,2590,-17.68,20240620,2100,1.52,20250228,0.00,Y,439730,100,4 억,,1436,N,N,0,N,00,N +20250509,121200,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,640,100,0,5,1,4310000,92,57.70,1.05,12,0.00,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2135,0.00,20250507,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,1436,N,N,0,N,00,N +20250509,111154,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,640,100,0,5,1,4310000,92,57.70,1.05,12,0.00,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2135,0.00,20250507,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,1436,N,N,0,N,00,N +20250509,101159,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,640,100,0,5,1,4310000,92,57.70,1.05,12,0.00,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2135,0.00,20250507,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,1436,N,N,0,N,00,N +20250509,091204,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,640,100,0,5,1,4310000,92,57.70,1.05,12,0.00,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2135,0.00,20250507,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,1436,N,N,0,N,00,N 20250508,161142,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,168662506,79008,1054.85,2130,2135,2130,2775,1495,2135,2134.75,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,640,100,0,5,1,4310000,92,57.70,1.05,12,1.83,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2135,0.00,20250507,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,1436,N,N,0,N,00,N 20250508,151156,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,168662506,79008,1054.85,2130,2135,2130,2775,1495,2135,2134.75,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,640,100,0,5,1,4310000,92,57.70,1.05,12,1.83,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2135,0.00,20250507,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,1436,N,N,0,N,00,N 20250508,141152,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2132,-3,5,-0.14,8462886,3973,53.04,2130,2132,2130,2775,1495,2135,2130.10,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,640,100,0,5,1,4310000,92,57.62,1.05,12,0.09,37.00,2029.00,2529,20240503,-15.70,2085,20241114,2.25,2135,-0.14,20250507,2100,1.52,20250102,2590,-17.68,20240620,2100,1.52,20250228,0.00,Y,439730,100,4 억,,1436,N,N,0,N,00,N diff --git a/440110/price/prices-20250501.csv b/440110/price/prices-20250501.csv index a25517192bc5..1d83b1c0efb6 100644 --- a/440110/price/prices-20250501.csv +++ b/440110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,-600,5,-5.53,1499802325,146015,249.76,10850,10850,10020,14100,7600,10850,10271.56,6.22,0,-51050,11030,10940,10800,10710,10570,10985,10755,49,3250,100,7810,10,1,49428413,5066,-5.56,5.27,12,0.30,-1843.00,1946.00,24650,20240613,-58.42,8700,20250409,17.82,19270,-46.81,20250219,8700,17.82,20250409,24650,-58.42,20240613,8700,17.82,20250409,0.27,Y,440110,100,49 억,,3076517,N,N,25019,N,00,N +20250509,151204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10230,-620,5,-5.71,1454888125,141628,242.26,10850,10850,10020,14100,7600,10850,10272.60,6.22,0,-50228,11030,10940,10800,10710,10570,10985,10755,49,3250,100,7810,10,1,49428413,5057,-5.55,5.26,12,0.29,-1843.00,1946.00,24650,20240613,-58.50,8700,20250409,17.59,19270,-46.91,20250219,8700,17.59,20250409,24650,-58.50,20240613,8700,17.59,20250409,0.27,Y,440110,100,49 억,,3076517,N,N,19949,N,00,N +20250509,141159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,-650,5,-5.99,1350392965,131394,224.75,10850,10850,10020,14100,7600,10850,10277.43,6.22,0,-44927,11030,10940,10800,10710,10570,10985,10755,49,3250,100,7810,10,1,49428413,5042,-5.53,5.24,12,0.27,-1843.00,1946.00,24650,20240613,-58.62,8700,20250409,17.24,19270,-47.07,20250219,8700,17.24,20250409,24650,-58.62,20240613,8700,17.24,20250409,0.27,Y,440110,100,49 억,,3076517,N,N,19949,N,00,N +20250509,131158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,-750,5,-6.91,1258464595,122359,209.30,10850,10850,10020,14100,7600,10850,10285.02,6.22,0,-42928,11030,10940,10800,10710,10570,10985,10755,49,3250,100,7810,10,1,49428413,4992,-5.48,5.19,12,0.25,-1843.00,1946.00,24650,20240613,-59.03,8700,20250409,16.09,19270,-47.59,20250219,8700,16.09,20250409,24650,-59.03,20240613,8700,16.09,20250409,0.27,Y,440110,100,49 억,,3076517,N,N,19949,N,00,N +20250509,121200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,-600,5,-5.53,725440910,69919,119.60,10850,10850,10240,14100,7600,10850,10375.45,6.22,0,-28246,11030,10940,10800,10710,10570,10985,10755,49,3250,100,7810,10,1,49428413,5066,-5.56,5.27,12,0.14,-1843.00,1946.00,24650,20240613,-58.42,8700,20250409,17.82,19270,-46.81,20250219,8700,17.82,20250409,24650,-58.42,20240613,8700,17.82,20250409,0.27,Y,440110,100,49 억,,3076517,N,N,19949,N,00,N +20250509,111154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10300,-550,5,-5.07,561351555,53936,92.26,10850,10850,10250,14100,7600,10850,10407.73,6.22,0,-18441,11030,10940,10800,10710,10570,10985,10755,49,3250,100,7810,10,1,49428413,5091,-5.59,5.29,12,0.11,-1843.00,1946.00,24650,20240613,-58.22,8700,20250409,18.39,19270,-46.55,20250219,8700,18.39,20250409,24650,-58.22,20240613,8700,18.39,20250409,0.27,Y,440110,100,49 억,,3076517,N,N,19949,N,00,N +20250509,101159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10370,-480,5,-4.42,395770865,37870,64.78,10850,10850,10250,14100,7600,10850,10450.78,6.22,0,-8742,11030,10940,10800,10710,10570,10985,10755,49,3250,100,7810,10,1,49428413,5126,-5.63,5.33,12,0.08,-1843.00,1946.00,24650,20240613,-57.93,8700,20250409,19.20,19270,-46.19,20250219,8700,19.20,20250409,24650,-57.93,20240613,8700,19.20,20250409,0.27,Y,440110,100,49 억,,3076517,N,N,19949,N,00,N +20250509,091204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10670,-180,5,-1.66,66371740,6173,10.56,10850,10850,10670,14100,7600,10850,10751.94,6.22,0,861,11030,10940,10800,10710,10570,10985,10755,49,3250,100,7810,10,1,49428413,5274,-5.79,5.48,12,0.01,-1843.00,1946.00,24650,20240613,-56.71,8700,20250409,22.64,19270,-44.63,20250219,8700,22.64,20250409,24650,-56.71,20240613,8700,22.64,20250409,0.27,Y,440110,100,49 억,,3076517,N,N,19949,N,00,N 20250508,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10850,180,2,1.69,628442580,58462,82.53,10790,10890,10660,13870,7470,10670,10749.59,6.22,0,7995,11210,10940,10730,10460,10250,10835,10355,49,3200,100,7680,10,1,49408693,5361,-5.89,5.58,12,0.12,-1843.00,1946.00,24650,20240613,-55.98,8700,20250409,24.71,19270,-43.69,20250219,8700,24.71,20250409,24650,-55.98,20240613,8700,24.71,20250409,0.28,Y,440110,100,49 억,,3071048,N,N,19949,N,00,N 20250508,151157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10800,130,2,1.22,517084780,48183,68.02,10790,10890,10660,13870,7470,10670,10731.69,6.22,0,5524,11210,10940,10730,10460,10250,10835,10355,49,3200,100,7680,10,1,49408693,5336,-5.86,5.55,12,0.10,-1843.00,1946.00,24650,20240613,-56.19,8700,20250409,24.14,19270,-43.95,20250219,8700,24.14,20250409,24650,-56.19,20240613,8700,24.14,20250409,0.28,Y,440110,100,49 억,,3071048,N,N,4896,N,00,N 20250508,141153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,50,2,0.47,353062860,32896,46.44,10790,10890,10660,13870,7470,10670,10732.70,6.22,0,4269,11210,10940,10730,10460,10250,10835,10355,49,3200,100,7680,10,1,49408693,5297,-5.82,5.51,12,0.07,-1843.00,1946.00,24650,20240613,-56.51,8700,20250409,23.22,19270,-44.37,20250219,8700,23.22,20250409,24650,-56.51,20240613,8700,23.22,20250409,0.28,Y,440110,100,49 억,,3071048,N,N,4896,N,00,N diff --git a/440290/price/prices-20250501.csv b/440290/price/prices-20250501.csv index 8d3437258d02..1a29c8c0491a 100644 --- a/440290/price/prices-20250501.csv +++ b/440290/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,125256123,62230,80.42,2045,2045,2000,2615,1415,2015,2012.79,1.38,0,-3046,2080,2047,2022,1989,1964,2035,1977,136,600,500,1450,5,1,27107010,546,8.92,0.63,12,0.23,226.00,3222.00,3145,20240508,-35.93,1501,20241210,34.24,2255,-10.64,20250421,1544,30.51,20250124,3020,-33.28,20240509,1501,34.24,20241210,1.00,Y,440290,500,135 억,,374337,N,N,4096,N,00,N +20250509,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,117006758,58137,75.13,2045,2045,2000,2615,1415,2015,2012.60,1.38,0,-3615,2080,2047,2022,1989,1964,2035,1977,136,600,500,1450,5,1,27107010,545,8.89,0.62,12,0.21,226.00,3222.00,3145,20240508,-36.09,1501,20241210,33.91,2255,-10.86,20250421,1544,30.18,20250124,3020,-33.44,20240509,1501,33.91,20241210,1.00,Y,440290,500,135 억,,374337,N,N,8803,N,00,N +20250509,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,100688968,50039,64.66,2045,2045,2000,2615,1415,2015,2012.21,1.38,0,-3176,2080,2047,2022,1989,1964,2035,1977,136,600,500,1450,5,1,27107010,543,8.87,0.62,12,0.18,226.00,3222.00,3145,20240508,-36.25,1501,20241210,33.58,2255,-11.09,20250421,1544,29.86,20250124,3020,-33.61,20240509,1501,33.58,20241210,1.00,Y,440290,500,135 억,,374337,N,N,8803,N,00,N +20250509,131158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,87295248,43366,56.04,2045,2045,2000,2615,1415,2015,2012.99,1.38,0,-3674,2080,2047,2022,1989,1964,2035,1977,136,600,500,1450,5,1,27107010,545,8.89,0.62,12,0.16,226.00,3222.00,3145,20240508,-36.09,1501,20241210,33.91,2255,-10.86,20250421,1544,30.18,20250124,3020,-33.44,20240509,1501,33.91,20241210,1.00,Y,440290,500,135 억,,374337,N,N,8803,N,00,N +20250509,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,77676898,38587,49.86,2045,2045,2000,2615,1415,2015,2013.03,1.38,0,-4968,2080,2047,2022,1989,1964,2035,1977,136,600,500,1450,5,1,27107010,546,8.92,0.63,12,0.14,226.00,3222.00,3145,20240508,-35.93,1501,20241210,34.24,2255,-10.64,20250421,1544,30.51,20250124,3020,-33.28,20240509,1501,34.24,20241210,1.00,Y,440290,500,135 억,,374337,N,N,8803,N,00,N +20250509,111154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,74265823,36895,47.68,2045,2045,2000,2615,1415,2015,2012.90,1.38,0,-5098,2080,2047,2022,1989,1964,2035,1977,136,600,500,1450,5,1,27107010,546,8.92,0.63,12,0.14,226.00,3222.00,3145,20240508,-35.93,1501,20241210,34.24,2255,-10.64,20250421,1544,30.51,20250124,3020,-33.28,20240509,1501,34.24,20241210,1.00,Y,440290,500,135 억,,374337,N,N,8803,N,00,N +20250509,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,41641843,20642,26.67,2045,2045,2000,2615,1415,2015,2017.34,1.38,0,-2553,2080,2047,2022,1989,1964,2035,1977,136,600,500,1450,5,1,27107010,546,8.92,0.63,12,0.08,226.00,3222.00,3145,20240508,-35.93,1501,20241210,34.24,2255,-10.64,20250421,1544,30.51,20250124,3020,-33.28,20240509,1501,34.24,20241210,1.00,Y,440290,500,135 억,,374337,N,N,8803,N,00,N +20250509,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,12435525,6158,7.96,2045,2045,2015,2615,1415,2015,2019.41,1.38,0,-1837,2080,2047,2022,1989,1964,2035,1977,136,600,500,1450,5,1,27107010,546,8.92,0.63,12,0.02,226.00,3222.00,3145,20240508,-35.93,1501,20241210,34.24,2255,-10.64,20250421,1544,30.51,20250124,3020,-33.28,20240509,1501,34.24,20241210,1.00,Y,440290,500,135 억,,374337,N,N,8803,N,00,N 20250508,161143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,155581924,77377,86.22,2055,2055,1997,2625,1415,2020,2010.67,1.39,0,1498,2052,2036,2009,1993,1966,2044,2001,136,605,500,1450,5,1,27107010,546,8.92,0.63,12,0.29,226.00,3222.00,3145,20240508,-35.93,1501,20241210,34.24,2255,-10.64,20250421,1544,30.51,20250124,3145,-35.93,20240508,1501,34.24,20241210,0.99,Y,440290,500,135 억,,378010,N,N,8803,N,00,N 20250508,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-20,5,-0.99,130903819,65117,72.56,2055,2055,1997,2625,1415,2020,2010.29,1.39,0,-5421,2052,2036,2009,1993,1966,2044,2001,136,605,500,1450,5,1,27107010,542,8.85,0.62,12,0.24,226.00,3222.00,3145,20240508,-36.41,1501,20241210,33.24,2255,-11.31,20250421,1544,29.53,20250124,3145,-36.41,20240508,1501,33.24,20241210,0.99,Y,440290,500,135 억,,378010,N,N,46,N,00,N 20250508,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,122891554,61119,68.10,2055,2055,1997,2625,1415,2020,2010.69,1.39,0,-2286,2052,2036,2009,1993,1966,2044,2001,136,605,500,1450,5,1,27107010,545,8.89,0.62,12,0.23,226.00,3222.00,3145,20240508,-36.09,1501,20241210,33.91,2255,-10.86,20250421,1544,30.18,20250124,3145,-36.09,20240508,1501,33.91,20241210,0.99,Y,440290,500,135 억,,378010,N,N,46,N,00,N diff --git a/440320/price/prices-20250501.csv b/440320/price/prices-20250501.csv index 0384975742cf..f7603ef07c49 100644 --- a/440320/price/prices-20250501.csv +++ b/440320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7990,-110,5,-1.36,1612873510,203539,64.44,8170,8190,7740,10530,5670,8100,7923.90,1.19,0,-10935,8513,8306,8143,7936,7773,8225,7855,10,2430,100,5500,10,1,9805000,783,58.32,1.90,12,2.08,137.00,4204.00,12500,20250407,-36.08,3780,20240909,111.38,12500,-36.08,20250407,6070,31.63,20250102,12500,-36.08,20250407,3780,111.38,20240909,4.34,Y,440320,100,9 억,,117147,N,N,1506,N,00,N +20250509,151204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-80,5,-0.99,1496888470,188968,59.82,8170,8190,7740,10530,5670,8100,7921.29,1.19,0,-7523,8513,8306,8143,7936,7773,8225,7855,10,2430,100,5500,10,1,9805000,786,58.54,1.91,12,1.93,137.00,4204.00,12500,20250407,-35.84,3780,20240909,112.17,12500,-35.84,20250407,6070,32.13,20250102,12500,-35.84,20250407,3780,112.17,20240909,4.34,Y,440320,100,9 억,,117147,N,N,3246,N,00,N +20250509,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-240,5,-2.96,1107132780,139300,44.10,8170,8190,7840,10530,5670,8100,7947.72,1.19,0,-16496,8513,8306,8143,7936,7773,8225,7855,10,2430,100,5500,10,1,9805000,771,57.37,1.87,12,1.42,137.00,4204.00,12500,20250407,-37.12,3780,20240909,107.94,12500,-37.12,20250407,6070,29.49,20250102,12500,-37.12,20250407,3780,107.94,20240909,4.34,Y,440320,100,9 억,,117147,N,N,3246,N,00,N +20250509,131158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,-210,5,-2.59,928668520,116655,36.93,8170,8190,7880,10530,5670,8100,7960.69,1.19,0,-17255,8513,8306,8143,7936,7773,8225,7855,10,2430,100,5500,10,1,9805000,774,57.59,1.88,12,1.19,137.00,4204.00,12500,20250407,-36.88,3780,20240909,108.73,12500,-36.88,20250407,6070,29.98,20250102,12500,-36.88,20250407,3780,108.73,20240909,4.34,Y,440320,100,9 억,,117147,N,N,3246,N,00,N +20250509,121201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7960,-140,5,-1.73,761380745,95508,30.24,8170,8190,7880,10530,5670,8100,7971.77,1.19,0,-7874,8513,8306,8143,7936,7773,8225,7855,10,2430,100,5500,10,1,9805000,780,58.10,1.89,12,0.97,137.00,4204.00,12500,20250407,-36.32,3780,20240909,110.58,12500,-36.32,20250407,6070,31.14,20250102,12500,-36.32,20250407,3780,110.58,20240909,4.34,Y,440320,100,9 억,,117147,N,N,3246,N,00,N +20250509,111155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,-160,5,-1.98,676437795,84841,26.86,8170,8190,7880,10530,5670,8100,7972.86,1.19,0,-8293,8513,8306,8143,7936,7773,8225,7855,10,2430,100,5500,10,1,9805000,779,57.96,1.89,12,0.87,137.00,4204.00,12500,20250407,-36.48,3780,20240909,110.05,12500,-36.48,20250407,6070,30.81,20250102,12500,-36.48,20250407,3780,110.05,20240909,4.34,Y,440320,100,9 억,,117147,N,N,3246,N,00,N +20250509,101200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,-160,5,-1.98,535279405,67003,21.21,8170,8190,7880,10530,5670,8100,7988.72,1.19,0,-4386,8513,8306,8143,7936,7773,8225,7855,10,2430,100,5500,10,1,9805000,779,57.96,1.89,12,0.68,137.00,4204.00,12500,20250407,-36.48,3780,20240909,110.05,12500,-36.48,20250407,6070,30.81,20250102,12500,-36.48,20250407,3780,110.05,20240909,4.34,Y,440320,100,9 억,,117147,N,N,3246,N,00,N +20250509,091205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,-50,5,-0.62,163588920,20375,6.45,8170,8190,7950,10530,5670,8100,8028.55,1.19,0,2845,8513,8306,8143,7936,7773,8225,7855,10,2430,100,5500,10,1,9805000,789,58.76,1.91,12,0.21,137.00,4204.00,12500,20250407,-35.60,3780,20240909,112.96,12500,-35.60,20250407,6070,32.62,20250102,12500,-35.60,20250407,3780,112.96,20240909,4.34,Y,440320,100,9 억,,117147,N,N,3246,N,00,N 20250508,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,130,2,1.63,2542958140,312718,75.73,8220,8350,7980,10360,5580,7970,8131.82,1.66,0,-53060,8676,8322,7766,7412,6856,8500,7590,10,2390,100,5410,10,1,9805000,794,59.12,1.93,12,3.19,137.00,4204.00,12500,20250407,-35.20,3780,20240909,114.29,12500,-35.20,20250407,6070,33.44,20250102,12500,-35.20,20250407,3780,114.29,20240909,3.91,Y,440320,100,9 억,,162806,N,N,3246,N,00,N 20250508,151157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,140,2,1.76,2481561680,305140,73.89,8220,8350,7980,10360,5580,7970,8132.53,1.66,0,-53186,8676,8322,7766,7412,6856,8500,7590,10,2390,100,5410,10,1,9805000,795,59.20,1.93,12,3.11,137.00,4204.00,12500,20250407,-35.12,3780,20240909,114.55,12500,-35.12,20250407,6070,33.61,20250102,12500,-35.12,20250407,3780,114.55,20240909,3.91,Y,440320,100,9 억,,162806,N,N,676,N,00,N 20250508,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,190,2,2.38,2307018690,283676,68.70,8220,8350,7980,10360,5580,7970,8132.58,1.66,0,-55556,8676,8322,7766,7412,6856,8500,7590,10,2390,100,5410,10,1,9805000,800,59.56,1.94,12,2.89,137.00,4204.00,12500,20250407,-34.72,3780,20240909,115.87,12500,-34.72,20250407,6070,34.43,20250102,12500,-34.72,20250407,3780,115.87,20240909,3.91,Y,440320,100,9 억,,162806,N,N,676,N,00,N diff --git a/440790/price/prices-20250501.csv b/440790/price/prices-20250501.csv index f5667f30298e..496484eb304f 100644 --- a/440790/price/prices-20250501.csv +++ b/440790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161151,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250509,151204,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250509,141200,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250509,131158,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250509,121201,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250509,111155,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250509,101200,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250509,091205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2400,-11.04,20240703,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N 20250508,161143,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2420,-11.78,20240508,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N 20250508,151157,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2420,-11.78,20240508,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N 20250508,141153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2420,-11.78,20240508,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N diff --git a/440820/price/prices-20250501.csv b/440820/price/prices-20250501.csv index 335992d68e83..27f6e8dd7a7f 100644 --- a/440820/price/prices-20250501.csv +++ b/440820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,7032045,3294,18.85,2130,2140,2130,2775,1495,2135,2134.80,0.00,0,0,2141,2137,2131,2127,2121,2140,2130,8,640,100,1490,5,1,7800000,167,40.38,1.11,12,0.04,53.00,1935.00,2190,20240701,-2.28,2020,20240805,5.94,2140,0.00,20250509,2065,3.63,20250102,2190,-2.28,20240701,2020,5.94,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N +20250509,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,7027765,3292,18.84,2130,2137,2130,2775,1495,2135,2134.80,0.00,0,0,2141,2137,2131,2127,2121,2140,2130,8,640,100,1490,5,1,7800000,167,40.28,1.10,12,0.04,53.00,1935.00,2190,20240701,-2.51,2020,20240805,5.69,2137,-0.09,20250509,2065,3.39,20250102,2190,-2.51,20240701,2020,5.69,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N +20250509,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,723084,339,1.94,2130,2135,2130,2775,1495,2135,2132.99,0.00,0,0,2141,2137,2131,2127,2121,2140,2130,8,640,100,1490,5,1,7800000,167,40.28,1.10,12,0.00,53.00,1935.00,2190,20240701,-2.51,2020,20240805,5.69,2135,0.00,20250502,2065,3.39,20250102,2190,-2.51,20240701,2020,5.69,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N +20250509,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,718817,337,1.93,2130,2135,2130,2775,1495,2135,2132.99,0.00,0,0,2141,2137,2131,2127,2121,2140,2130,8,640,100,1490,5,1,7800000,167,40.28,1.10,12,0.00,53.00,1935.00,2190,20240701,-2.51,2020,20240805,5.69,2135,0.00,20250502,2065,3.39,20250102,2190,-2.51,20240701,2020,5.69,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N +20250509,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2132,-3,5,-0.14,289682,136,0.78,2130,2132,2130,2775,1495,2135,2130.01,0.00,0,0,2141,2137,2131,2127,2121,2140,2130,8,640,100,1490,5,1,7800000,166,40.23,1.10,12,0.00,53.00,1935.00,2190,20240701,-2.65,2020,20240805,5.54,2135,-0.14,20250502,2065,3.24,20250102,2190,-2.65,20240701,2020,5.54,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N +20250509,111155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2132,-3,5,-0.14,289682,136,0.78,2130,2132,2130,2775,1495,2135,2130.01,0.00,0,0,2141,2137,2131,2127,2121,2140,2130,8,640,100,1490,5,1,7800000,166,40.23,1.10,12,0.00,53.00,1935.00,2190,20240701,-2.65,2020,20240805,5.54,2135,-0.14,20250502,2065,3.24,20250102,2190,-2.65,20240701,2020,5.54,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N +20250509,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2132,-3,5,-0.14,289682,136,0.78,2130,2132,2130,2775,1495,2135,2130.01,0.00,0,0,2141,2137,2131,2127,2121,2140,2130,8,640,100,1490,5,1,7800000,166,40.23,1.10,12,0.00,53.00,1935.00,2190,20240701,-2.65,2020,20240805,5.54,2135,-0.14,20250502,2065,3.24,20250102,2190,-2.65,20240701,2020,5.54,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N +20250509,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,21300,10,0.06,2130,2130,2130,2775,1495,2135,2130.00,0.00,0,0,2141,2137,2131,2127,2121,2140,2130,8,640,100,1490,5,1,7800000,166,40.19,1.10,12,0.00,53.00,1935.00,2190,20240701,-2.74,2020,20240805,5.45,2135,-0.23,20250502,2065,3.15,20250102,2190,-2.74,20240701,2020,5.45,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N 20250508,161143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,37171255,17474,420.86,2130,2135,2125,2775,1495,2135,2127.23,0.00,0,0,2138,2136,2133,2131,2128,2137,2132,8,640,100,1490,5,1,7800000,167,40.28,1.10,12,0.22,53.00,1935.00,2190,20240701,-2.51,2020,20240805,5.69,2135,0.00,20250502,2065,3.39,20250102,2190,-2.51,20240701,2020,5.69,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N 20250508,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,37169120,17473,420.83,2130,2135,2125,2775,1495,2135,2127.23,0.00,0,0,2138,2136,2133,2131,2128,2137,2132,8,640,100,1490,5,1,7800000,167,40.28,1.10,12,0.22,53.00,1935.00,2190,20240701,-2.51,2020,20240805,5.69,2135,0.00,20250502,2065,3.39,20250102,2190,-2.51,20240701,2020,5.69,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N 20250508,141154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,36161400,17001,409.47,2130,2135,2125,2775,1495,2135,2127.02,0.00,0,0,2138,2136,2133,2131,2128,2137,2132,8,640,100,1490,5,1,7800000,167,40.28,1.10,12,0.22,53.00,1935.00,2190,20240701,-2.51,2020,20240805,5.69,2135,0.00,20250502,2065,3.39,20250102,2190,-2.51,20240701,2020,5.69,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N diff --git a/441270/price/prices-20250501.csv b/441270/price/prices-20250501.csv index 2eed3d89133f..f678dcc85354 100644 --- a/441270/price/prices-20250501.csv +++ b/441270/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161152,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5650,-150,5,-2.59,977733950,172273,49.68,5870,5870,5550,7540,4060,5800,5675.49,2.63,0,-23755,6206,6002,5736,5532,5266,6105,5635,185,1740,500,4170,10,1,36987901,2090,-12.15,1.49,12,0.47,-465.00,3780.00,11740,20240522,-51.87,3795,20241209,48.88,6450,-12.40,20250212,3855,46.56,20250409,11740,-51.87,20240522,3795,48.88,20241209,4.95,Y,441270,500,184 억,,971450,N,N,17885,N,00,N +20250509,151205,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5630,-170,5,-2.93,940118460,165569,47.75,5870,5870,5550,7540,4060,5800,5678.10,2.63,0,-23164,6206,6002,5736,5532,5266,6105,5635,185,1740,500,4170,10,1,36987901,2082,-12.11,1.49,12,0.45,-465.00,3780.00,11740,20240522,-52.04,3795,20241209,48.35,6450,-12.71,20250212,3855,46.04,20250409,11740,-52.04,20240522,3795,48.35,20241209,4.95,Y,441270,500,184 억,,971450,N,N,12350,N,00,N +20250509,141200,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5630,-170,5,-2.93,826533330,145419,41.94,5870,5870,5550,7540,4060,5800,5683.80,2.63,0,-21830,6206,6002,5736,5532,5266,6105,5635,185,1740,500,4170,10,1,36987901,2082,-12.11,1.49,12,0.39,-465.00,3780.00,11740,20240522,-52.04,3795,20241209,48.35,6450,-12.71,20250212,3855,46.04,20250409,11740,-52.04,20240522,3795,48.35,20241209,4.95,Y,441270,500,184 억,,971450,N,N,12350,N,00,N +20250509,131159,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5640,-160,5,-2.76,776756230,136574,39.39,5870,5870,5550,7540,4060,5800,5687.44,2.63,0,-21742,6206,6002,5736,5532,5266,6105,5635,185,1740,500,4170,10,1,36987901,2086,-12.13,1.49,12,0.37,-465.00,3780.00,11740,20240522,-51.96,3795,20241209,48.62,6450,-12.56,20250212,3855,46.30,20250409,11740,-51.96,20240522,3795,48.62,20241209,4.95,Y,441270,500,184 억,,971450,N,N,12350,N,00,N +20250509,121202,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5660,-140,5,-2.41,729955090,128271,36.99,5870,5870,5550,7540,4060,5800,5690.72,2.63,0,-19697,6206,6002,5736,5532,5266,6105,5635,185,1740,500,4170,10,1,36987901,2094,-12.17,1.50,12,0.35,-465.00,3780.00,11740,20240522,-51.79,3795,20241209,49.14,6450,-12.25,20250212,3855,46.82,20250409,11740,-51.79,20240522,3795,49.14,20241209,4.95,Y,441270,500,184 억,,971450,N,N,12350,N,00,N +20250509,111155,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5640,-160,5,-2.76,670989710,117869,33.99,5870,5870,5550,7540,4060,5800,5692.67,2.63,0,-17070,6206,6002,5736,5532,5266,6105,5635,185,1740,500,4170,10,1,36987901,2086,-12.13,1.49,12,0.32,-465.00,3780.00,11740,20240522,-51.96,3795,20241209,48.62,6450,-12.56,20250212,3855,46.30,20250409,11740,-51.96,20240522,3795,48.62,20241209,4.95,Y,441270,500,184 억,,971450,N,N,12350,N,00,N +20250509,101201,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5670,-130,5,-2.24,610050940,107055,30.87,5870,5870,5550,7540,4060,5800,5698.48,2.63,0,-11358,6206,6002,5736,5532,5266,6105,5635,185,1740,500,4170,10,1,36987901,2097,-12.19,1.50,12,0.29,-465.00,3780.00,11740,20240522,-51.70,3795,20241209,49.41,6450,-12.09,20250212,3855,47.08,20250409,11740,-51.70,20240522,3795,49.41,20241209,4.95,Y,441270,500,184 억,,971450,N,N,12350,N,00,N +20250509,091206,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5780,-20,5,-0.34,122401210,21406,6.17,5870,5870,5550,7540,4060,5800,5718.07,2.63,0,-7235,6206,6002,5736,5532,5266,6105,5635,185,1740,500,4170,10,1,36987901,2138,-12.43,1.53,12,0.06,-465.00,3780.00,11740,20240522,-50.77,3795,20241209,52.31,6450,-10.39,20250212,3855,49.94,20250409,11740,-50.77,20240522,3795,52.31,20241209,4.95,Y,441270,500,184 억,,971450,N,N,12350,N,00,N 20250508,161144,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5800,270,2,4.88,2016484790,346755,183.47,5530,5940,5470,7180,3880,5530,5815.30,2.36,0,110492,5803,5666,5463,5326,5123,5735,5395,185,1650,500,3980,10,1,36987901,2145,-12.47,1.53,12,0.94,-465.00,3780.00,11740,20240522,-50.60,3795,20241209,52.83,6450,-10.08,20250212,3855,50.45,20250409,11740,-50.60,20240522,3795,52.83,20241209,4.96,Y,441270,500,184 억,,872716,N,N,12350,N,00,N 20250508,151158,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5805,275,2,4.97,1935913230,332868,176.12,5530,5940,5470,7180,3880,5530,5815.86,2.36,0,110715,5803,5666,5463,5326,5123,5735,5395,185,1650,500,3980,10,1,36987901,2147,-12.48,1.54,12,0.90,-465.00,3780.00,11740,20240522,-50.55,3795,20241209,52.96,6450,-10.00,20250212,3855,50.58,20250409,11740,-50.55,20240522,3795,52.96,20241209,4.96,Y,441270,500,184 억,,872716,N,N,13685,N,00,N 20250508,141154,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5840,310,2,5.61,1750442050,301060,159.29,5530,5940,5470,7180,3880,5530,5814.26,2.36,0,97144,5803,5666,5463,5326,5123,5735,5395,185,1650,500,3980,10,1,36987901,2160,-12.56,1.54,12,0.81,-465.00,3780.00,11740,20240522,-50.26,3795,20241209,53.89,6450,-9.46,20250212,3855,51.49,20250409,11740,-50.26,20240522,3795,53.89,20241209,4.96,Y,441270,500,184 억,,872716,N,N,13685,N,00,N diff --git a/442130/price/prices-20250501.csv b/442130/price/prices-20250501.csv index 2a286f04bf29..5331b89fec50 100644 --- a/442130/price/prices-20250501.csv +++ b/442130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,11886510,5566,102.81,2145,2145,2135,2775,1495,2135,2135.56,0.15,0,-1994,2148,2141,2138,2131,2128,2140,2130,3,640,100,1490,5,1,3460000,74,41.15,1.03,12,0.16,52.00,2085.00,2460,20240430,-13.01,2080,20241210,2.88,2145,0.00,20250207,2080,2.88,20250113,2440,-12.30,20240805,2080,2.88,20241210,0.00,Y,442130,100,3 억,,5074,N,N,0,N,00,N +20250509,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,11873670,5560,102.70,2145,2145,2135,2775,1495,2135,2135.55,0.15,0,-1994,2148,2141,2138,2131,2128,2140,2130,3,640,100,1490,5,1,3460000,74,41.15,1.03,12,0.16,52.00,2085.00,2460,20240430,-13.01,2080,20241210,2.88,2145,0.00,20250207,2080,2.88,20250113,2440,-12.30,20240805,2080,2.88,20241210,0.00,Y,442130,100,3 억,,5074,N,N,0,N,00,N +20250509,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,7611340,3565,65.85,2145,2145,2135,2775,1495,2135,2135.02,0.15,0,0,2148,2141,2138,2131,2128,2140,2130,3,640,100,1490,5,1,3460000,74,41.15,1.03,12,0.10,52.00,2085.00,2460,20240430,-13.01,2080,20241210,2.88,2145,0.00,20250207,2080,2.88,20250113,2440,-12.30,20240805,2080,2.88,20241210,0.00,Y,442130,100,3 억,,5074,N,N,0,N,00,N +20250509,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,7611340,3565,65.85,2145,2145,2135,2775,1495,2135,2135.02,0.15,0,0,2148,2141,2138,2131,2128,2140,2130,3,640,100,1490,5,1,3460000,74,41.15,1.03,12,0.10,52.00,2085.00,2460,20240430,-13.01,2080,20241210,2.88,2145,0.00,20250207,2080,2.88,20250113,2440,-12.30,20240805,2080,2.88,20241210,0.00,Y,442130,100,3 억,,5074,N,N,0,N,00,N +20250509,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,7589940,3555,65.66,2145,2145,2135,2775,1495,2135,2135.00,0.15,0,0,2148,2141,2138,2131,2128,2140,2130,3,640,100,1490,5,1,3460000,74,41.06,1.02,12,0.10,52.00,2085.00,2460,20240430,-13.21,2080,20241210,2.64,2145,0.00,20250207,2080,2.64,20250113,2440,-12.50,20240805,2080,2.64,20241210,0.00,Y,442130,100,3 억,,5074,N,N,0,N,00,N +20250509,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,7579265,3550,65.57,2145,2145,2135,2775,1495,2135,2135.00,0.15,0,0,2148,2141,2138,2131,2128,2140,2130,3,640,100,1490,5,1,3460000,74,41.06,1.02,12,0.10,52.00,2085.00,2460,20240430,-13.21,2080,20241210,2.64,2145,0.00,20250207,2080,2.64,20250113,2440,-12.50,20240805,2080,2.64,20241210,0.00,Y,442130,100,3 억,,5074,N,N,0,N,00,N +20250509,101201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,4285,2,0.04,2145,2145,2140,2775,1495,2135,2142.50,0.15,0,0,2148,2141,2138,2131,2128,2140,2130,3,640,100,1490,5,1,3460000,74,41.15,1.03,12,0.00,52.00,2085.00,2460,20240430,-13.01,2080,20241210,2.88,2145,0.00,20250207,2080,2.88,20250113,2440,-12.30,20240805,2080,2.88,20241210,0.00,Y,442130,100,3 억,,5074,N,N,0,N,00,N +20250509,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,2145,1,0.02,2145,2145,2145,2775,1495,2135,2145.00,0.15,0,0,2148,2141,2138,2131,2128,2140,2130,3,640,100,1490,5,1,3460000,74,41.25,1.03,12,0.00,52.00,2085.00,2460,20240430,-12.80,2080,20241210,3.12,2145,0.00,20250207,2080,3.12,20250113,2440,-12.09,20240805,2080,3.12,20241210,0.00,Y,442130,100,3 억,,5074,N,N,0,N,00,N 20250508,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,11577470,5414,22.89,2145,2145,2135,2780,1500,2140,2138.43,0.16,0,-460,2146,2142,2136,2132,2126,2145,2135,3,640,100,1490,5,1,3460000,74,41.06,1.02,12,0.16,52.00,2085.00,2460,20240430,-13.21,2080,20241210,2.64,2145,0.00,20250207,2080,2.64,20250113,2440,-12.50,20240805,2080,2.64,20241210,0.00,Y,442130,100,3 억,,5534,N,N,0,N,00,N 20250508,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,9775185,4571,19.33,2145,2145,2135,2780,1500,2140,2138.52,0.16,0,30,2146,2142,2136,2132,2126,2145,2135,3,640,100,1490,5,1,3460000,74,41.25,1.03,12,0.13,52.00,2085.00,2460,20240430,-12.80,2080,20241210,3.12,2145,0.00,20250207,2080,3.12,20250113,2440,-12.09,20240805,2080,3.12,20241210,0.00,Y,442130,100,3 억,,5534,N,N,0,N,00,N 20250508,141154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,6504685,3041,12.86,2145,2145,2135,2780,1500,2140,2139.00,0.16,0,14,2146,2142,2136,2132,2126,2145,2135,3,640,100,1490,5,1,3460000,74,41.15,1.03,12,0.09,52.00,2085.00,2460,20240430,-13.01,2080,20241210,2.88,2145,0.00,20250207,2080,2.88,20250113,2440,-12.30,20240805,2080,2.88,20241210,0.00,Y,442130,100,3 억,,5534,N,N,0,N,00,N diff --git a/442310/price/prices-20250501.csv b/442310/price/prices-20250501.csv index a55fe0b43bdf..c84a0d117484 100644 --- a/442310/price/prices-20250501.csv +++ b/442310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,36680990,17097,46.00,2145,2155,2130,2795,1505,2150,2145.46,0.15,0,1519,2186,2167,2146,2127,2106,2157,2117,7,645,100,1500,5,1,6710000,143,53.25,1.11,12,0.25,40.00,1925.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,Y,442310,100,6 억,,10029,N,N,0,N,00,N +20250509,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,29435590,13704,36.87,2145,2155,2135,2795,1505,2150,2147.96,0.15,0,117,2186,2167,2146,2127,2106,2157,2117,7,645,100,1500,5,1,6710000,145,53.88,1.12,12,0.20,40.00,1925.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,Y,442310,100,6 억,,10029,N,N,0,N,00,N +20250509,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,1980400,927,2.49,2145,2145,2135,2795,1505,2150,2136.35,0.15,0,117,2186,2167,2146,2127,2106,2157,2117,7,645,100,1500,5,1,6710000,144,53.62,1.11,12,0.01,40.00,1925.00,2430,20240708,-11.73,2065,20250113,3.87,2185,-1.83,20250218,2065,3.87,20250113,2430,-11.73,20240708,2065,3.87,20250113,0.00,Y,442310,100,6 억,,10029,N,N,0,N,00,N +20250509,131200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,1720855,806,2.17,2145,2145,2135,2795,1505,2150,2135.06,0.15,0,-4,2186,2167,2146,2127,2106,2157,2117,7,645,100,1500,5,1,6710000,144,53.50,1.11,12,0.01,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,10029,N,N,0,N,00,N +20250509,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,1720855,806,2.17,2145,2145,2135,2795,1505,2150,2135.06,0.15,0,-4,2186,2167,2146,2127,2106,2157,2117,7,645,100,1500,5,1,6710000,144,53.50,1.11,12,0.01,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,10029,N,N,0,N,00,N +20250509,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,1710155,801,2.16,2145,2145,2135,2795,1505,2150,2135.02,0.15,0,1,2186,2167,2146,2127,2106,2157,2117,7,645,100,1500,5,1,6710000,143,53.38,1.11,12,0.01,40.00,1925.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,Y,442310,100,6 억,,10029,N,N,0,N,00,N +20250509,101201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,6425,3,0.01,2145,2145,2140,2795,1505,2150,2141.67,0.15,0,1,2186,2167,2146,2127,2106,2157,2117,7,645,100,1500,5,1,6710000,144,53.50,1.11,12,0.00,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,10029,N,N,0,N,00,N +20250509,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,2145,1,0.00,2145,2145,2145,2795,1505,2150,2145.00,0.15,0,0,2186,2167,2146,2127,2106,2157,2117,7,645,100,1500,5,1,6710000,144,53.62,1.11,12,0.00,40.00,1925.00,2430,20240708,-11.73,2065,20250113,3.87,2185,-1.83,20250218,2065,3.87,20250113,2430,-11.73,20240708,2065,3.87,20250113,0.00,Y,442310,100,6 억,,10029,N,N,0,N,00,N 20250508,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,79160595,37167,563.31,2165,2165,2125,2780,1500,2140,2129.86,0.15,0,-36,2143,2141,2138,2136,2133,2142,2137,7,640,100,1490,5,1,6710000,144,53.75,1.12,12,0.55,40.00,1925.00,2430,20240708,-11.52,2065,20250113,4.12,2185,-1.60,20250218,2065,4.12,20250113,2430,-11.52,20240708,2065,4.12,20250113,0.00,Y,442310,100,6 억,,10065,N,N,0,N,00,N 20250508,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,79149845,37162,563.23,2165,2165,2125,2780,1500,2140,2129.86,0.15,0,-36,2143,2141,2138,2136,2133,2142,2137,7,640,100,1490,5,1,6710000,144,53.75,1.12,12,0.55,40.00,1925.00,2430,20240708,-11.52,2065,20250113,4.12,2185,-1.60,20250218,2065,4.12,20250113,2430,-11.52,20240708,2065,4.12,20250113,0.00,Y,442310,100,6 억,,10065,N,N,0,N,00,N 20250508,141154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,74686460,35074,531.59,2165,2165,2125,2780,1500,2140,2129.40,0.15,0,-41,2143,2141,2138,2136,2133,2142,2137,7,640,100,1490,5,1,6710000,143,53.38,1.11,12,0.52,40.00,1925.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,Y,442310,100,6 억,,10065,N,N,0,N,00,N diff --git a/442770/price/prices-20250501.csv b/442770/price/prices-20250501.csv index 933e892100c5..0b0ab94f10ad 100644 --- a/442770/price/prices-20250501.csv +++ b/442770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,10,2,0.45,42772810,19284,53.41,2230,2245,2200,2895,1565,2230,2218.05,0.02,0,255,2256,2242,2236,2222,2216,2240,2220,4,665,100,1560,5,1,4210000,94,50.91,1.08,12,0.46,44.00,2075.00,2620,20240503,-14.50,2065,20241226,8.47,2250,-0.44,20250416,2085,7.43,20250114,2535,-11.64,20240509,2065,8.47,20241226,0.34,Y,442770,100,4 억,,889,N,N,0,N,00,N +20250509,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,10,2,0.45,37020485,16716,46.29,2230,2240,2200,2895,1565,2230,2214.67,0.02,0,293,2256,2242,2236,2222,2216,2240,2220,4,665,100,1560,5,1,4210000,94,50.91,1.08,12,0.40,44.00,2075.00,2620,20240503,-14.50,2065,20241226,8.47,2250,-0.44,20250416,2085,7.43,20250114,2535,-11.64,20240509,2065,8.47,20241226,0.34,Y,442770,100,4 억,,889,N,N,0,N,00,N +20250509,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,10,2,0.45,37020485,16716,46.29,2230,2240,2200,2895,1565,2230,2214.67,0.02,0,293,2256,2242,2236,2222,2216,2240,2220,4,665,100,1560,5,1,4210000,94,50.91,1.08,12,0.40,44.00,2075.00,2620,20240503,-14.50,2065,20241226,8.47,2250,-0.44,20250416,2085,7.43,20250114,2535,-11.64,20240509,2065,8.47,20241226,0.34,Y,442770,100,4 억,,889,N,N,0,N,00,N +20250509,131200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-5,5,-0.22,27144155,12297,34.06,2230,2230,2200,2895,1565,2230,2207.38,0.02,0,293,2256,2242,2236,2222,2216,2240,2220,4,665,100,1560,5,1,4210000,94,50.57,1.07,12,0.29,44.00,2075.00,2620,20240503,-15.08,2065,20241226,7.75,2250,-1.11,20250416,2085,6.71,20250114,2535,-12.23,20240509,2065,7.75,20241226,0.34,Y,442770,100,4 억,,889,N,N,0,N,00,N +20250509,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-5,5,-0.22,27144155,12297,34.06,2230,2230,2200,2895,1565,2230,2207.38,0.02,0,293,2256,2242,2236,2222,2216,2240,2220,4,665,100,1560,5,1,4210000,94,50.57,1.07,12,0.29,44.00,2075.00,2620,20240503,-15.08,2065,20241226,7.75,2250,-1.11,20250416,2085,6.71,20250114,2535,-12.23,20240509,2065,7.75,20241226,0.34,Y,442770,100,4 억,,889,N,N,0,N,00,N +20250509,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-5,5,-0.22,25546605,11579,32.07,2230,2230,2200,2895,1565,2230,2206.29,0.02,0,360,2256,2242,2236,2222,2216,2240,2220,4,665,100,1560,5,1,4210000,94,50.57,1.07,12,0.28,44.00,2075.00,2620,20240503,-15.08,2065,20241226,7.75,2250,-1.11,20250416,2085,6.71,20250114,2535,-12.23,20240509,2065,7.75,20241226,0.34,Y,442770,100,4 억,,889,N,N,0,N,00,N +20250509,101202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-20,5,-0.90,12561720,5682,15.74,2230,2230,2200,2895,1565,2230,2210.79,0.02,0,381,2256,2242,2236,2222,2216,2240,2220,4,665,100,1560,5,1,4210000,93,50.23,1.07,12,0.13,44.00,2075.00,2620,20240503,-15.65,2065,20241226,7.02,2250,-1.78,20250416,2085,6.00,20250114,2535,-12.82,20240509,2065,7.02,20241226,0.34,Y,442770,100,4 억,,889,N,N,0,N,00,N +20250509,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,0,3,0.00,2230,1,0.00,2230,2230,2230,2895,1565,2230,2230.00,0.02,0,0,2256,2242,2236,2222,2216,2240,2220,4,665,100,1560,5,1,4210000,94,50.68,1.07,12,0.00,44.00,2075.00,2620,20240503,-14.89,2065,20241226,7.99,2250,-0.89,20250416,2085,6.95,20250114,2535,-12.03,20240509,2065,7.99,20241226,0.34,Y,442770,100,4 억,,889,N,N,0,N,00,N 20250508,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-15,5,-0.67,80952640,36108,109.41,2230,2250,2230,2915,1575,2245,2241.96,0.02,0,-150,2275,2260,2230,2215,2185,2267,2222,4,670,100,1570,5,1,4210000,94,50.68,1.07,12,0.86,44.00,2075.00,2620,20240503,-14.89,2065,20241226,7.99,2250,0.00,20250416,2085,6.95,20250114,2540,-12.20,20240508,2065,7.99,20241226,0.34,Y,442770,100,4 억,,1039,N,N,0,N,00,N 20250508,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-5,5,-0.22,80555160,35930,108.87,2230,2250,2230,2915,1575,2245,2242.00,0.02,0,24,2275,2260,2230,2215,2185,2267,2222,4,670,100,1570,5,1,4210000,94,50.91,1.08,12,0.85,44.00,2075.00,2620,20240503,-14.50,2065,20241226,8.47,2250,0.00,20250416,2085,7.43,20250114,2540,-11.81,20240508,2065,8.47,20241226,0.34,Y,442770,100,4 억,,1039,N,N,0,N,00,N 20250508,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-5,5,-0.22,80552920,35929,108.87,2230,2250,2230,2915,1575,2245,2242.00,0.02,0,24,2275,2260,2230,2215,2185,2267,2222,4,670,100,1570,5,1,4210000,94,50.91,1.08,12,0.85,44.00,2075.00,2620,20240503,-14.50,2065,20241226,8.47,2250,0.00,20250416,2085,7.43,20250114,2540,-11.81,20240508,2065,8.47,20241226,0.34,Y,442770,100,4 억,,1039,N,N,0,N,00,N diff --git a/442900/price/prices-20250501.csv b/442900/price/prices-20250501.csv index 7f756c379280..6add3f996505 100644 --- a/442900/price/prices-20250501.csv +++ b/442900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161153,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10300,20,2,0.19,65929380,6407,112.09,10280,10300,10280,13360,7200,10280,10290.21,4.03,0,2461,10306,10292,10286,10272,10266,10290,10270,38,3080,500,7600,10,1,7680000,791,44.59,1.02,12,0.08,231.00,10114.00,10300,20250508,0.00,9570,20240503,7.63,10300,0.00,20250508,9940,3.62,20250102,10300,0.00,20250508,9590,7.40,20240520,0.00,Y,442900,500,38 억,,309398,N,N,0,N,00,N +20250509,151206,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10290,10,2,0.10,65816180,6396,111.90,10280,10300,10280,13360,7200,10280,10290.21,4.03,0,2461,10306,10292,10286,10272,10266,10290,10270,38,3080,500,7600,10,1,7680000,790,44.55,1.02,12,0.08,231.00,10114.00,10300,20250508,-0.10,9570,20240503,7.52,10300,0.00,20250508,9940,3.52,20250102,10300,-0.10,20250508,9590,7.30,20240520,0.00,Y,442900,500,38 억,,309398,N,N,0,N,00,N +20250509,141201,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10290,10,2,0.10,48549560,4718,82.54,10280,10300,10280,13360,7200,10280,10290.28,4.03,0,2499,10306,10292,10286,10272,10266,10290,10270,38,3080,500,7600,10,1,7680000,790,44.55,1.02,12,0.06,231.00,10114.00,10300,20250508,-0.10,9570,20240503,7.52,10300,0.00,20250508,9940,3.52,20250102,10300,-0.10,20250508,9590,7.30,20240520,0.00,Y,442900,500,38 억,,309398,N,N,0,N,00,N +20250509,131200,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10290,10,2,0.10,44060790,4282,74.91,10280,10300,10280,13360,7200,10280,10289.77,4.03,0,2461,10306,10292,10286,10272,10266,10290,10270,38,3080,500,7600,10,1,7680000,790,44.55,1.02,12,0.06,231.00,10114.00,10300,20250508,-0.10,9570,20240503,7.52,10300,0.00,20250508,9940,3.52,20250102,10300,-0.10,20250508,9590,7.30,20240520,0.00,Y,442900,500,38 억,,309398,N,N,0,N,00,N +20250509,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,10,2,0.10,41817560,4064,71.10,10280,10290,10280,13360,7200,10280,10289.75,4.03,0,2460,10306,10292,10286,10272,10266,10290,10270,38,3080,500,7600,10,1,7680000,790,44.55,1.02,12,0.05,231.00,10114.00,10300,20250508,-0.10,9570,20240503,7.52,10300,-0.10,20250508,9940,3.52,20250102,10300,-0.10,20250508,9590,7.30,20240520,0.00,Y,442900,500,38 억,,309398,N,N,0,N,00,N +20250509,111157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,10,2,0.10,40253480,3912,68.44,10280,10290,10280,13360,7200,10280,10289.74,4.03,0,2460,10306,10292,10286,10272,10266,10290,10270,38,3080,500,7600,10,1,7680000,790,44.55,1.02,12,0.05,231.00,10114.00,10300,20250508,-0.10,9570,20240503,7.52,10300,-0.10,20250508,9940,3.52,20250102,10300,-0.10,20250508,9590,7.30,20240520,0.00,Y,442900,500,38 억,,309398,N,N,0,N,00,N +20250509,101202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,10,2,0.10,38689400,3760,65.78,10280,10290,10280,13360,7200,10280,10289.73,4.03,0,2460,10306,10292,10286,10272,10266,10290,10270,38,3080,500,7600,10,1,7680000,790,44.55,1.02,12,0.05,231.00,10114.00,10300,20250508,-0.10,9570,20240503,7.52,10300,-0.10,20250508,9940,3.52,20250102,10300,-0.10,20250508,9590,7.30,20240520,0.00,Y,442900,500,38 억,,309398,N,N,0,N,00,N +20250509,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,13360,7200,10280,0.00,4.03,0,0,10306,10292,10286,10272,10266,10290,10270,38,3080,500,7600,10,1,7680000,790,44.50,1.02,12,0.00,231.00,10114.00,10300,20250508,-0.19,9570,20240503,7.42,10300,-0.19,20250508,9940,3.42,20250102,10300,-0.19,20250508,9590,7.19,20240520,0.00,Y,442900,500,38 억,,309398,N,N,0,N,00,N 20250508,161145,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10280,0,3,0.00,58780940,5716,360.18,10280,10300,10280,13360,7200,10280,10283.58,4.02,0,307,10300,10290,10280,10270,10260,10295,10275,38,3080,500,7600,10,1,7680000,790,44.50,1.02,12,0.07,231.00,10114.00,10300,20250508,-0.19,9570,20240503,7.42,10300,-0.19,20250508,9940,3.42,20250102,10300,-0.19,20250508,9590,7.19,20240520,0.00,Y,442900,500,38 억,,309087,N,N,0,N,00,N 20250508,151159,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10280,0,3,0.00,58472540,5686,358.29,10280,10300,10280,13360,7200,10280,10283.60,4.02,0,307,10300,10290,10280,10270,10260,10295,10275,38,3080,500,7600,10,1,7680000,790,44.50,1.02,12,0.07,231.00,10114.00,10300,20250508,-0.19,9570,20240503,7.42,10300,-0.19,20250508,9940,3.42,20250102,10300,-0.19,20250508,9590,7.19,20240520,0.00,Y,442900,500,38 억,,309087,N,N,0,N,00,N 20250508,141155,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10290,10,2,0.10,54636120,5313,334.78,10280,10300,10280,13360,7200,10280,10283.48,4.02,0,307,10300,10290,10280,10270,10260,10295,10275,38,3080,500,7600,10,1,7680000,790,44.55,1.02,12,0.07,231.00,10114.00,10300,20250508,-0.10,9570,20240503,7.52,10300,-0.10,20250508,9940,3.52,20250102,10300,-0.10,20250508,9590,7.30,20240520,0.00,Y,442900,500,38 억,,309087,N,N,0,N,00,N diff --git a/443060/price/prices-20250501.csv b/443060/price/prices-20250501.csv index b666c94f7213..2fd09d2f832e 100644 --- a/443060/price/prices-20250501.csv +++ b/443060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161153,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,169800,-3200,5,-1.85,71420853350,429985,163.41,165000,171700,158000,224500,121100,173000,166100.22,28.93,0,10755,184733,178866,168133,162266,151533,181800,165200,224,51500,500,121100,100,1,44829210,76120,32.01,9.84,12,0.96,5305.00,17255.00,207500,20240514,-18.17,99500,20240909,70.65,199600,-14.93,20250122,126200,34.55,20250228,207500,-18.17,20240514,99500,70.65,20240909,0.25,Y,443060,500,224 억,,12968442,N,N,20099,N,00,N +20250509,151206,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,169800,-3200,5,-1.85,69805821550,420475,159.80,165000,171700,158000,224500,121100,173000,166016.58,28.93,0,9115,184733,178866,168133,162266,151533,181800,165200,224,51500,500,121100,100,1,44829210,76120,32.01,9.84,12,0.94,5305.00,17255.00,207500,20240514,-18.17,99500,20240909,70.65,199600,-14.93,20250122,126200,34.55,20250228,207500,-18.17,20240514,99500,70.65,20240909,0.25,Y,443060,500,224 억,,12968442,N,N,15266,N,00,N +20250509,141202,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,169800,-3200,5,-1.85,61308127200,370602,140.85,165000,169800,158000,224500,121100,173000,165428.48,28.93,0,8851,184733,178866,168133,162266,151533,181800,165200,224,51500,500,121100,100,1,44829210,76120,32.01,9.84,12,0.83,5305.00,17255.00,207500,20240514,-18.17,99500,20240909,70.65,199600,-14.93,20250122,126200,34.55,20250228,207500,-18.17,20240514,99500,70.65,20240909,0.25,Y,443060,500,224 억,,12968442,N,N,15266,N,00,N +20250509,131200,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,168000,-5000,5,-2.89,53765618300,325813,123.82,165000,168700,158000,224500,121100,173000,165019.87,28.93,0,-3618,184733,178866,168133,162266,151533,181800,165200,224,51500,500,121100,100,1,44829210,75313,31.67,9.74,12,0.73,5305.00,17255.00,207500,20240514,-19.04,99500,20240909,68.84,199600,-15.83,20250122,126200,33.12,20250228,207500,-19.04,20240514,99500,68.84,20240909,0.25,Y,443060,500,224 억,,12968442,N,N,15266,N,00,N +20250509,121203,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,168400,-4600,5,-2.66,50151040100,304303,115.65,165000,168700,158000,224500,121100,173000,164806.26,28.93,0,-2987,184733,178866,168133,162266,151533,181800,165200,224,51500,500,121100,100,1,44829210,75492,31.74,9.76,12,0.68,5305.00,17255.00,207500,20240514,-18.84,99500,20240909,69.25,199600,-15.63,20250122,126200,33.44,20250228,207500,-18.84,20240514,99500,69.25,20240909,0.25,Y,443060,500,224 억,,12968442,N,N,15266,N,00,N +20250509,111157,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,167200,-5800,5,-3.35,45333237200,275633,104.75,165000,168500,158000,224500,121100,173000,164469.56,28.93,0,-3415,184733,178866,168133,162266,151533,181800,165200,224,51500,500,121100,100,1,44829210,74954,31.52,9.69,12,0.61,5305.00,17255.00,207500,20240514,-19.42,99500,20240909,68.04,199600,-16.23,20250122,126200,32.49,20250228,207500,-19.42,20240514,99500,68.04,20240909,0.25,Y,443060,500,224 억,,12968442,N,N,15266,N,00,N +20250509,101202,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,164800,-8200,5,-4.74,34875053350,212605,80.80,165000,168500,158000,224500,121100,173000,164036.84,28.93,0,-21654,184733,178866,168133,162266,151533,181800,165200,224,51500,500,121100,100,1,44829210,73879,31.07,9.55,12,0.47,5305.00,17255.00,207500,20240514,-20.58,99500,20240909,65.63,199600,-17.43,20250122,126200,30.59,20250228,207500,-20.58,20240514,99500,65.63,20240909,0.25,Y,443060,500,224 억,,12968442,N,N,15266,N,00,N +20250509,091207,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,164100,-8900,5,-5.14,21432855000,130555,49.62,165000,168500,158000,224500,121100,173000,164167.25,28.93,0,-11597,184733,178866,168133,162266,151533,181800,165200,224,51500,500,121100,100,1,44829210,73565,30.93,9.51,12,0.29,5305.00,17255.00,207500,20240514,-20.92,99500,20240909,64.92,199600,-17.79,20250122,126200,30.03,20250228,207500,-20.92,20240514,99500,64.92,20240909,0.25,Y,443060,500,224 억,,12968442,N,N,15266,N,00,N 20250508,161145,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,173000,13400,2,8.40,44505575500,263126,212.14,159600,174000,157400,207000,111800,159600,169141.44,28.79,0,25602,162533,161066,158133,156666,153733,161800,157400,224,47400,500,111720,100,1,44829210,77555,32.61,10.03,12,0.59,5305.00,17255.00,207500,20240514,-16.63,99500,20240909,73.87,199600,-13.33,20250122,126200,37.08,20250228,207500,-16.63,20240514,99500,73.87,20240909,0.25,Y,443060,500,224 억,,12905348,N,N,15266,N,00,N 20250508,151159,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,170700,11100,2,6.95,39752347850,235562,189.91,159600,174000,157400,207000,111800,159600,168755.35,28.79,0,32726,162533,161066,158133,156666,153733,161800,157400,224,47400,500,111720,100,1,44829210,76523,32.18,9.89,12,0.53,5305.00,17255.00,207500,20240514,-17.73,99500,20240909,71.56,199600,-14.48,20250122,126200,35.26,20250228,207500,-17.73,20240514,99500,71.56,20240909,0.25,Y,443060,500,224 억,,12905348,N,N,9651,N,00,N 20250508,141155,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,171700,12100,2,7.58,33767120900,200573,161.70,159600,174000,157400,207000,111800,159600,168353.27,28.79,0,39592,162533,161066,158133,156666,153733,161800,157400,224,47400,500,111720,100,1,44829210,76972,32.37,9.95,12,0.45,5305.00,17255.00,207500,20240514,-17.25,99500,20240909,72.56,199600,-13.98,20250122,126200,36.05,20250228,207500,-17.25,20240514,99500,72.56,20240909,0.25,Y,443060,500,224 억,,12905348,N,N,9651,N,00,N diff --git a/443250/price/prices-20250501.csv b/443250/price/prices-20250501.csv index d3926a0a4632..84217b24a022 100644 --- a/443250/price/prices-20250501.csv +++ b/443250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12960,-340,5,-2.56,1110364940,84012,262.51,13400,13500,12840,17290,9310,13300,13217.14,2.11,0,-2584,13546,13422,13256,13132,12966,13485,13195,58,3990,500,9310,10,1,11115260,1441,22.23,3.04,12,0.76,583.00,4260.00,16200,20250210,-20.00,7000,20240805,85.14,16200,-20.00,20250210,10140,27.81,20250409,16200,-20.00,20250210,7000,85.14,20240805,2.94,Y,443250,500,58 억,,234368,N,N,150,N,00,N +20250509,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12930,-370,5,-2.78,957557230,72177,225.53,13400,13500,12890,17290,9310,13300,13266.79,2.11,0,-338,13546,13422,13256,13132,12966,13485,13195,58,3990,500,9310,10,1,11115260,1437,22.18,3.04,12,0.65,583.00,4260.00,16200,20250210,-20.19,7000,20240805,84.71,16200,-20.19,20250210,10140,27.51,20250409,16200,-20.19,20250210,7000,84.71,20240805,2.94,Y,443250,500,58 억,,234368,N,N,105,N,00,N +20250509,141202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13240,-60,5,-0.45,742559410,55764,174.25,13400,13500,13170,17290,9310,13300,13316.11,2.11,0,1948,13546,13422,13256,13132,12966,13485,13195,58,3990,500,9310,10,1,11115260,1472,22.71,3.11,12,0.50,583.00,4260.00,16200,20250210,-18.27,7000,20240805,89.14,16200,-18.27,20250210,10140,30.57,20250409,16200,-18.27,20250210,7000,89.14,20240805,2.94,Y,443250,500,58 억,,234368,N,N,105,N,00,N +20250509,131201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13210,-90,5,-0.68,697901220,52382,163.68,13400,13500,13170,17290,9310,13300,13323.30,2.11,0,1959,13546,13422,13256,13132,12966,13485,13195,58,3990,500,9310,10,1,11115260,1468,22.66,3.10,12,0.47,583.00,4260.00,16200,20250210,-18.46,7000,20240805,88.71,16200,-18.46,20250210,10140,30.28,20250409,16200,-18.46,20250210,7000,88.71,20240805,2.94,Y,443250,500,58 억,,234368,N,N,105,N,00,N +20250509,121203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13380,80,2,0.60,443248800,33230,103.83,13400,13500,13170,17290,9310,13300,13338.81,2.11,0,6338,13546,13422,13256,13132,12966,13485,13195,58,3990,500,9310,10,1,11115260,1487,22.95,3.14,12,0.30,583.00,4260.00,16200,20250210,-17.41,7000,20240805,91.14,16200,-17.41,20250210,10140,31.95,20250409,16200,-17.41,20250210,7000,91.14,20240805,2.94,Y,443250,500,58 억,,234368,N,N,105,N,00,N +20250509,111157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13230,-70,5,-0.53,148462600,11127,34.77,13400,13500,13170,17290,9310,13300,13342.55,2.11,0,-174,13546,13422,13256,13132,12966,13485,13195,58,3990,500,9310,10,1,11115260,1471,22.69,3.11,12,0.10,583.00,4260.00,16200,20250210,-18.33,7000,20240805,89.00,16200,-18.33,20250210,10140,30.47,20250409,16200,-18.33,20250210,7000,89.00,20240805,2.94,Y,443250,500,58 억,,234368,N,N,105,N,00,N +20250509,101202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13310,10,2,0.08,117295300,8772,27.41,13400,13500,13290,17290,9310,13300,13371.56,2.11,0,310,13546,13422,13256,13132,12966,13485,13195,58,3990,500,9310,10,1,11115260,1479,22.83,3.12,12,0.08,583.00,4260.00,16200,20250210,-17.84,7000,20240805,90.14,16200,-17.84,20250210,10140,31.26,20250409,16200,-17.84,20250210,7000,90.14,20240805,2.94,Y,443250,500,58 억,,234368,N,N,105,N,00,N +20250509,091207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13380,80,2,0.60,36274920,2699,8.43,13400,13500,13380,17290,9310,13300,13440.13,2.11,0,111,13546,13422,13256,13132,12966,13485,13195,58,3990,500,9310,10,1,11115260,1487,22.95,3.14,12,0.02,583.00,4260.00,16200,20250210,-17.41,7000,20240805,91.14,16200,-17.41,20250210,10140,31.95,20250409,16200,-17.41,20250210,7000,91.14,20240805,2.94,Y,443250,500,58 억,,234368,N,N,105,N,00,N 20250508,161145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13300,130,2,0.99,423874510,32003,99.56,13110,13380,13090,17120,9220,13170,13244.84,2.01,0,9567,13636,13402,12956,12722,12276,13520,12840,58,3950,500,9210,10,1,11115260,1478,22.81,3.12,12,0.29,583.00,4260.00,16200,20250210,-17.90,7000,20240805,90.00,16200,-17.90,20250210,10140,31.16,20250409,16200,-17.90,20250210,7000,90.00,20240805,2.93,Y,443250,500,58 억,,223200,N,N,105,N,00,N 20250508,151159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13290,120,2,0.91,404023740,30512,94.92,13110,13380,13090,17120,9220,13170,13241.47,2.01,0,9242,13636,13402,12956,12722,12276,13520,12840,58,3950,500,9210,10,1,11115260,1477,22.80,3.12,12,0.27,583.00,4260.00,16200,20250210,-17.96,7000,20240805,89.86,16200,-17.96,20250210,10140,31.07,20250409,16200,-17.96,20250210,7000,89.86,20240805,2.93,Y,443250,500,58 억,,223200,N,N,333,N,00,N 20250508,141155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13310,140,2,1.06,329774670,24943,77.60,13110,13360,13090,17120,9220,13170,13221.13,2.01,0,7841,13636,13402,12956,12722,12276,13520,12840,58,3950,500,9210,10,1,11115260,1479,22.83,3.12,12,0.22,583.00,4260.00,16200,20250210,-17.84,7000,20240805,90.14,16200,-17.84,20250210,10140,31.26,20250409,16200,-17.84,20250210,7000,90.14,20240805,2.93,Y,443250,500,58 억,,223200,N,N,333,N,00,N diff --git a/443670/price/prices-20250501.csv b/443670/price/prices-20250501.csv index daaeb11a3dee..d007bf46c5b4 100644 --- a/443670/price/prices-20250501.csv +++ b/443670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7110,140,2,2.01,4161258015,575609,1296.94,7020,7570,6780,9060,4880,6970,7229.38,1.53,0,-64622,7090,7030,6950,6890,6810,6990,6850,25,2090,100,4320,10,1,24741392,1759,546.92,2.75,12,2.33,13.00,2590.00,23550,20240514,-69.81,5460,20241115,30.22,11670,-39.07,20250207,5900,20.51,20250409,23550,-69.81,20240514,5460,30.22,20241115,3.45,Y,443670,100,24 억,,378540,N,N,17255,N,00,N +20250509,151207,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7070,100,2,1.43,4008633005,554042,1248.35,7020,7570,6780,9060,4880,6970,7235.25,1.53,0,-71495,7090,7030,6950,6890,6810,6990,6850,25,2090,100,4320,10,1,24741392,1749,543.85,2.73,12,2.24,13.00,2590.00,23550,20240514,-69.98,5460,20241115,29.49,11670,-39.42,20250207,5900,19.83,20250409,23550,-69.98,20240514,5460,29.49,20241115,3.45,Y,443670,100,24 억,,378540,N,N,2285,N,00,N +20250509,141202,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6930,-40,5,-0.57,559387330,81369,183.34,7020,7030,6780,9060,4880,6970,6874.70,1.53,0,-12110,7090,7030,6950,6890,6810,6990,6850,25,2090,100,4320,10,1,24741392,1715,533.08,2.68,12,0.33,13.00,2590.00,23550,20240514,-70.57,5460,20241115,26.92,11670,-40.62,20250207,5900,17.46,20250409,23550,-70.57,20240514,5460,26.92,20241115,3.45,Y,443670,100,24 억,,378540,N,N,2285,N,00,N +20250509,131201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6820,-150,5,-2.15,479271170,69708,157.06,7020,7030,6780,9060,4880,6970,6875.41,1.53,0,-16550,7090,7030,6950,6890,6810,6990,6850,25,2090,100,4320,10,1,24741392,1687,524.62,2.63,12,0.28,13.00,2590.00,23550,20240514,-71.04,5460,20241115,24.91,11670,-41.56,20250207,5900,15.59,20250409,23550,-71.04,20240514,5460,24.91,20241115,3.45,Y,443670,100,24 억,,378540,N,N,2285,N,00,N +20250509,121204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6820,-150,5,-2.15,440604190,64029,144.27,7020,7030,6780,9060,4880,6970,6881.32,1.53,0,-15769,7090,7030,6950,6890,6810,6990,6850,25,2090,100,4320,10,1,24741392,1687,524.62,2.63,12,0.26,13.00,2590.00,23550,20240514,-71.04,5460,20241115,24.91,11670,-41.56,20250207,5900,15.59,20250409,23550,-71.04,20240514,5460,24.91,20241115,3.45,Y,443670,100,24 억,,378540,N,N,2285,N,00,N +20250509,111157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6780,-190,5,-2.73,383494950,55644,125.38,7020,7030,6780,9060,4880,6970,6891.94,1.53,0,-13433,7090,7030,6950,6890,6810,6990,6850,25,2090,100,4320,10,1,24741392,1677,521.54,2.62,12,0.22,13.00,2590.00,23550,20240514,-71.21,5460,20241115,24.18,11670,-41.90,20250207,5900,14.92,20250409,23550,-71.21,20240514,5460,24.18,20241115,3.45,Y,443670,100,24 억,,378540,N,N,2285,N,00,N +20250509,101203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6850,-120,5,-1.72,256992340,37071,83.53,7020,7030,6840,9060,4880,6970,6932.44,1.53,0,-8681,7090,7030,6950,6890,6810,6990,6850,25,2090,100,4320,10,1,24741392,1695,526.92,2.64,12,0.15,13.00,2590.00,23550,20240514,-70.91,5460,20241115,25.46,11670,-41.30,20250207,5900,16.10,20250409,23550,-70.91,20240514,5460,25.46,20241115,3.45,Y,443670,100,24 억,,378540,N,N,2285,N,00,N +20250509,091207,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6960,-10,5,-0.14,41284500,5910,13.32,7020,7030,6950,9060,4880,6970,6985.53,1.53,0,-1771,7090,7030,6950,6890,6810,6990,6850,25,2090,100,4320,10,1,24741392,1722,535.38,2.69,12,0.02,13.00,2590.00,23550,20240514,-70.45,5460,20241115,27.47,11670,-40.36,20250207,5900,17.97,20250409,23550,-70.45,20240514,5460,27.47,20241115,3.45,Y,443670,100,24 억,,378540,N,N,2285,N,00,N 20250508,161146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6970,10,2,0.14,307450820,44382,66.04,6990,7010,6870,9040,4880,6960,6927.38,1.57,0,-5799,7180,7070,6890,6780,6600,7125,6835,25,2080,100,4310,10,1,24741392,1724,536.15,2.69,12,0.18,13.00,2590.00,23550,20240514,-70.40,5460,20241115,27.66,11670,-40.27,20250207,5900,18.14,20250409,23550,-70.40,20240514,5460,27.66,20241115,3.50,Y,443670,100,24 억,,388687,N,N,2285,N,00,N 20250508,151200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6970,10,2,0.14,279113410,40316,59.99,6990,7010,6870,9040,4880,6960,6923.14,1.57,0,-6405,7180,7070,6890,6780,6600,7125,6835,25,2080,100,4310,10,1,24741392,1724,536.15,2.69,12,0.16,13.00,2590.00,23550,20240514,-70.40,5460,20241115,27.66,11670,-40.27,20250207,5900,18.14,20250409,23550,-70.40,20240514,5460,27.66,20241115,3.50,Y,443670,100,24 억,,388687,N,N,2980,N,00,N 20250508,141156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6950,-10,5,-0.14,217851340,31503,46.88,6990,7010,6870,9040,4880,6960,6915.26,1.57,0,-9926,7180,7070,6890,6780,6600,7125,6835,25,2080,100,4310,10,1,24741392,1720,534.62,2.68,12,0.13,13.00,2590.00,23550,20240514,-70.49,5460,20241115,27.29,11670,-40.45,20250207,5900,17.80,20250409,23550,-70.49,20240514,5460,27.29,20241115,3.50,Y,443670,100,24 억,,388687,N,N,2980,N,00,N diff --git a/444530/price/prices-20250501.csv b/444530/price/prices-20250501.csv index 9fd31db8cb2d..a5d8a842d8c5 100644 --- a/444530/price/prices-20250501.csv +++ b/444530/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14140,-680,5,-4.59,6797351260,465113,69.06,14820,15120,14120,19260,10380,14820,14616.02,1.44,0,-72472,15733,15276,14763,14306,13793,15505,14535,31,4440,500,10370,10,1,6241227,883,-9.12,26.33,12,7.45,-1550.00,537.00,24500,20250321,-42.29,10150,20250407,39.31,24500,-42.29,20250321,10150,39.31,20250407,24500,-42.29,20250321,10150,39.31,20250407,0.17,Y,444530,500,31 억,,89675,N,N,10,N,00,N +20250509,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14200,-620,5,-4.18,6497108130,443903,65.91,14820,15120,14120,19260,10380,14820,14636.28,1.44,0,-73293,15733,15276,14763,14306,13793,15505,14535,31,4440,500,10370,10,1,6241227,886,-9.16,26.44,12,7.11,-1550.00,537.00,24500,20250321,-42.04,10150,20250407,39.90,24500,-42.04,20250321,10150,39.90,20250407,24500,-42.04,20250321,10150,39.90,20250407,0.17,Y,444530,500,31 억,,89675,N,N,2,N,00,N +20250509,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14300,-520,5,-3.51,5754876260,392044,58.21,14820,15120,14120,19260,10380,14820,14679.12,1.44,0,-72042,15733,15276,14763,14306,13793,15505,14535,31,4440,500,10370,10,1,6241227,892,-9.23,26.63,12,6.28,-1550.00,537.00,24500,20250321,-41.63,10150,20250407,40.89,24500,-41.63,20250321,10150,40.89,20250407,24500,-41.63,20250321,10150,40.89,20250407,0.17,Y,444530,500,31 억,,89675,N,N,2,N,00,N +20250509,131201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14230,-590,5,-3.98,5351090740,363590,53.98,14820,15120,14180,19260,10380,14820,14717.34,1.44,0,-70205,15733,15276,14763,14306,13793,15505,14535,31,4440,500,10370,10,1,6241227,888,-9.18,26.50,12,5.83,-1550.00,537.00,24500,20250321,-41.92,10150,20250407,40.20,24500,-41.92,20250321,10150,40.20,20250407,24500,-41.92,20250321,10150,40.20,20250407,0.17,Y,444530,500,31 억,,89675,N,N,2,N,00,N +20250509,121204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14350,-470,5,-3.17,4767787185,322698,47.91,14820,15120,14310,19260,10380,14820,14774.75,1.44,0,-65707,15733,15276,14763,14306,13793,15505,14535,31,4440,500,10370,10,1,6241227,896,-9.26,26.72,12,5.17,-1550.00,537.00,24500,20250321,-41.43,10150,20250407,41.38,24500,-41.43,20250321,10150,41.38,20250407,24500,-41.43,20250321,10150,41.38,20250407,0.17,Y,444530,500,31 억,,89675,N,N,2,N,00,N +20250509,111158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14390,-430,5,-2.90,4512113360,304942,45.28,14820,15120,14310,19260,10380,14820,14796.62,1.44,0,-63173,15733,15276,14763,14306,13793,15505,14535,31,4440,500,10370,10,1,6241227,898,-9.28,26.80,12,4.89,-1550.00,537.00,24500,20250321,-41.27,10150,20250407,41.77,24500,-41.27,20250321,10150,41.77,20250407,24500,-41.27,20250321,10150,41.77,20250407,0.17,Y,444530,500,31 억,,89675,N,N,2,N,00,N +20250509,101203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14650,-170,5,-1.15,3632330500,244195,36.26,14820,15120,14550,19260,10380,14820,14874.74,1.44,0,-60028,15733,15276,14763,14306,13793,15505,14535,31,4440,500,10370,10,1,6241227,914,-9.45,27.28,12,3.91,-1550.00,537.00,24500,20250321,-40.20,10150,20250407,44.33,24500,-40.20,20250321,10150,44.33,20250407,24500,-40.20,20250321,10150,44.33,20250407,0.17,Y,444530,500,31 억,,89675,N,N,2,N,00,N +20250509,091208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14980,160,2,1.08,1021204820,68701,10.20,14820,15120,14550,19260,10380,14820,14864.56,1.44,0,-3411,15733,15276,14763,14306,13793,15505,14535,31,4440,500,10370,10,1,6241227,935,-9.66,27.90,12,1.10,-1550.00,537.00,24500,20250321,-38.86,10150,20250407,47.59,24500,-38.86,20250321,10150,47.59,20250407,24500,-38.86,20250321,10150,47.59,20250407,0.17,Y,444530,500,31 억,,89675,N,N,2,N,00,N 20250508,161146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14820,320,2,2.21,9935965070,667940,158.49,14550,15220,14250,18850,10150,14500,14875.70,0.85,0,36535,14966,14732,14376,14142,13786,14850,14260,31,4350,500,10150,10,1,6241227,925,-9.56,27.60,12,10.70,-1550.00,537.00,24500,20250321,-39.51,10150,20250407,46.01,24500,-39.51,20250321,10150,46.01,20250407,24500,-39.51,20250321,10150,46.01,20250407,0.16,Y,444530,500,31 억,,52914,N,N,2,N,00,N 20250508,151200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14850,350,2,2.41,9648285125,648549,153.89,14550,15220,14250,18850,10150,14500,14876.79,0.85,0,36448,14966,14732,14376,14142,13786,14850,14260,31,4350,500,10150,10,1,6241227,927,-9.58,27.65,12,10.39,-1550.00,537.00,24500,20250321,-39.39,10150,20250407,46.31,24500,-39.39,20250321,10150,46.31,20250407,24500,-39.39,20250321,10150,46.31,20250407,0.16,Y,444530,500,31 억,,52914,N,N,34,N,00,N 20250508,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14840,340,2,2.34,8526453050,572583,135.86,14550,15220,14250,18850,10150,14500,14891.29,0.85,0,29717,14966,14732,14376,14142,13786,14850,14260,31,4350,500,10150,10,1,6241227,926,-9.57,27.64,12,9.17,-1550.00,537.00,24500,20250321,-39.43,10150,20250407,46.21,24500,-39.43,20250321,10150,46.21,20250407,24500,-39.43,20250321,10150,46.21,20250407,0.16,Y,444530,500,31 억,,52914,N,N,34,N,00,N diff --git a/444920/price/prices-20250501.csv b/444920/price/prices-20250501.csv index 0c2c52fe759b..370e13084ea8 100644 --- a/444920/price/prices-20250501.csv +++ b/444920/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,4188695,2071,27.72,2035,2035,2020,2625,1415,2020,2022.55,0.16,0,21,2036,2027,2021,2012,2006,2025,2010,5,605,100,1410,5,1,5240000,106,41.43,1.00,12,0.04,49.00,2037.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,Y,444920,100,5 억,,8282,N,N,0,N,00,N +20250509,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,4095755,2025,27.10,2035,2035,2020,2625,1415,2020,2022.60,0.16,0,21,2036,2027,2021,2012,2006,2025,2010,5,605,100,1410,5,1,5240000,106,41.22,0.99,12,0.04,49.00,2037.00,2170,20240729,-6.91,1970,20241230,2.54,2040,-0.98,20250225,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,Y,444920,100,5 억,,8282,N,N,0,N,00,N +20250509,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,3227775,1596,21.36,2035,2035,2020,2625,1415,2020,2022.42,0.16,0,1,2036,2027,2021,2012,2006,2025,2010,5,605,100,1410,5,1,5240000,106,41.33,0.99,12,0.03,49.00,2037.00,2170,20240729,-6.68,1970,20241230,2.79,2040,-0.74,20250225,1980,2.27,20250120,2170,-6.68,20240729,1970,2.79,20241230,0.00,Y,444920,100,5 억,,8282,N,N,0,N,00,N +20250509,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,2352965,1164,15.58,2035,2035,2020,2625,1415,2020,2021.45,0.16,0,0,2036,2027,2021,2012,2006,2025,2010,5,605,100,1410,5,1,5240000,106,41.33,0.99,12,0.02,49.00,2037.00,2170,20240729,-6.68,1970,20241230,2.79,2040,-0.74,20250225,1980,2.27,20250120,2170,-6.68,20240729,1970,2.79,20241230,0.00,Y,444920,100,5 억,,8282,N,N,0,N,00,N +20250509,121204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1438275,712,9.53,2035,2035,2020,2625,1415,2020,2020.05,0.16,0,1,2036,2027,2021,2012,2006,2025,2010,5,605,100,1410,5,1,5240000,106,41.22,0.99,12,0.01,49.00,2037.00,2170,20240729,-6.91,1970,20241230,2.54,2040,-0.98,20250225,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,Y,444920,100,5 억,,8282,N,N,0,N,00,N +20250509,111158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,571695,283,3.79,2035,2035,2020,2625,1415,2020,2020.12,0.16,0,1,2036,2027,2021,2012,2006,2025,2010,5,605,100,1410,5,1,5240000,106,41.22,0.99,12,0.01,49.00,2037.00,2170,20240729,-6.91,1970,20241230,2.54,2040,-0.98,20250225,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,Y,444920,100,5 억,,8282,N,N,0,N,00,N +20250509,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,15,2,0.74,4070,2,0.03,2035,2035,2035,2625,1415,2020,2035.00,0.16,0,0,2036,2027,2021,2012,2006,2025,2010,5,605,100,1410,5,1,5240000,107,41.53,1.00,12,0.00,49.00,2037.00,2170,20240729,-6.22,1970,20241230,3.30,2040,-0.25,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,Y,444920,100,5 억,,8282,N,N,0,N,00,N +20250509,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.16,0,0,2036,2027,2021,2012,2006,2025,2010,5,605,100,1410,5,1,5240000,106,41.22,0.99,12,0.00,49.00,2037.00,2170,20240729,-6.91,1970,20241230,2.54,2040,-0.98,20250225,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,Y,444920,100,5 억,,8282,N,N,0,N,00,N 20250508,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,15123785,7471,29.94,2025,2030,2015,2625,1415,2020,2024.33,0.16,0,303,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5240000,106,41.22,0.99,12,0.14,49.00,2037.00,2170,20240729,-6.91,1970,20241230,2.54,2040,-0.98,20250225,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,Y,444920,100,5 억,,8279,N,N,0,N,00,N 20250508,151200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,14291535,7059,28.29,2025,2030,2015,2625,1415,2020,2024.58,0.16,0,593,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5240000,106,41.22,0.99,12,0.13,49.00,2037.00,2170,20240729,-6.91,1970,20241230,2.54,2040,-0.98,20250225,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,Y,444920,100,5 억,,8279,N,N,0,N,00,N 20250508,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,12083600,5966,23.91,2025,2030,2015,2625,1415,2020,2025.41,0.16,0,592,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,5240000,106,41.22,0.99,12,0.11,49.00,2037.00,2170,20240729,-6.91,1970,20241230,2.54,2040,-0.98,20250225,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,Y,444920,100,5 억,,8279,N,N,0,N,00,N diff --git a/445090/price/prices-20250501.csv b/445090/price/prices-20250501.csv index 8c7f9eaa8ae1..350bc4be299c 100644 --- a/445090/price/prices-20250501.csv +++ b/445090/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161154,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30950,-650,5,-2.06,1291529400,41867,71.83,31600,31600,30500,41050,22150,31600,30848.38,1.35,0,-7554,32733,32166,31683,31116,30633,31925,30875,54,9450,500,22120,50,1,10871660,3365,-23.66,3.96,12,0.39,-1308.00,7825.00,60300,20240429,-48.67,22050,20241209,40.36,43150,-28.27,20250106,23700,30.59,20250409,58800,-47.36,20240510,22050,40.36,20241209,5.56,Y,445090,500,54 억,,146654,N,N,2266,N,00,N +20250509,151208,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31000,-600,5,-1.90,1198074950,38849,66.65,31600,31600,30500,41050,22150,31600,30839.27,1.35,0,-7624,32733,32166,31683,31116,30633,31925,30875,54,9450,500,22120,50,1,10871660,3370,-23.70,3.96,12,0.36,-1308.00,7825.00,60300,20240429,-48.59,22050,20241209,40.59,43150,-28.16,20250106,23700,30.80,20250409,58800,-47.28,20240510,22050,40.59,20241209,5.56,Y,445090,500,54 억,,146654,N,N,2779,N,00,N +20250509,141203,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30600,-1000,5,-3.16,1001351850,32472,55.71,31600,31600,30500,41050,22150,31600,30837.39,1.35,0,-8674,32733,32166,31683,31116,30633,31925,30875,54,9450,500,22120,50,1,10871660,3327,-23.39,3.91,12,0.30,-1308.00,7825.00,60300,20240429,-49.25,22050,20241209,38.78,43150,-29.08,20250106,23700,29.11,20250409,58800,-47.96,20240510,22050,38.78,20241209,5.56,Y,445090,500,54 억,,146654,N,N,2779,N,00,N +20250509,131202,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30600,-1000,5,-3.16,910280350,29495,50.60,31600,31600,30500,41050,22150,31600,30862.19,1.35,0,-8070,32733,32166,31683,31116,30633,31925,30875,54,9450,500,22120,50,1,10871660,3327,-23.39,3.91,12,0.27,-1308.00,7825.00,60300,20240429,-49.25,22050,20241209,38.78,43150,-29.08,20250106,23700,29.11,20250409,58800,-47.96,20240510,22050,38.78,20241209,5.56,Y,445090,500,54 억,,146654,N,N,2779,N,00,N +20250509,121204,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30650,-950,5,-3.01,809946100,26215,44.98,31600,31600,30550,41050,22150,31600,30896.28,1.35,0,-6751,32733,32166,31683,31116,30633,31925,30875,54,9450,500,22120,50,1,10871660,3332,-23.43,3.92,12,0.24,-1308.00,7825.00,60300,20240429,-49.17,22050,20241209,39.00,43150,-28.97,20250106,23700,29.32,20250409,58800,-47.87,20240510,22050,39.00,20241209,5.56,Y,445090,500,54 억,,146654,N,N,2779,N,00,N +20250509,111158,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30750,-850,5,-2.69,742690800,24020,41.21,31600,31600,30550,41050,22150,31600,30919.68,1.35,0,-6475,32733,32166,31683,31116,30633,31925,30875,54,9450,500,22120,50,1,10871660,3343,-23.51,3.93,12,0.22,-1308.00,7825.00,60300,20240429,-49.00,22050,20241209,39.46,43150,-28.74,20250106,23700,29.75,20250409,58800,-47.70,20240510,22050,39.46,20241209,5.56,Y,445090,500,54 억,,146654,N,N,2779,N,00,N +20250509,101203,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30700,-900,5,-2.85,606118400,19562,33.56,31600,31600,30650,41050,22150,31600,30984.48,1.35,0,-5045,32733,32166,31683,31116,30633,31925,30875,54,9450,500,22120,50,1,10871660,3338,-23.47,3.92,12,0.18,-1308.00,7825.00,60300,20240429,-49.09,22050,20241209,39.23,43150,-28.85,20250106,23700,29.54,20250409,58800,-47.79,20240510,22050,39.23,20241209,5.56,Y,445090,500,54 억,,146654,N,N,2779,N,00,N +20250509,091208,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31250,-350,5,-1.11,122582550,3914,6.72,31600,31600,31150,41050,22150,31600,31319.00,1.35,0,-708,32733,32166,31683,31116,30633,31925,30875,54,9450,500,22120,50,1,10871660,3397,-23.89,3.99,12,0.04,-1308.00,7825.00,60300,20240429,-48.18,22050,20241209,41.72,43150,-27.58,20250106,23700,31.86,20250409,58800,-46.85,20240510,22050,41.72,20241209,5.56,Y,445090,500,54 억,,146654,N,N,2779,N,00,N 20250508,161146,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31600,400,2,1.28,1847886725,58287,131.47,31900,32250,31200,40550,21850,31200,31703.28,1.35,0,-1030,32200,31700,31300,30800,30400,31500,30600,54,9350,500,21840,50,1,10871660,3435,-24.16,4.04,12,0.54,-1308.00,7825.00,60300,20240429,-47.60,22050,20241209,43.31,43150,-26.77,20250106,23700,33.33,20250409,58800,-46.26,20240508,22050,43.31,20241209,5.60,Y,445090,500,54 억,,146301,N,N,2779,N,00,N 20250508,151200,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31600,400,2,1.28,1744213925,55005,124.06,31900,32250,31200,40550,21850,31200,31710.10,1.35,0,-1001,32200,31700,31300,30800,30400,31500,30600,54,9350,500,21840,50,1,10871660,3435,-24.16,4.04,12,0.51,-1308.00,7825.00,60300,20240429,-47.60,22050,20241209,43.31,43150,-26.77,20250106,23700,33.33,20250409,58800,-46.26,20240508,22050,43.31,20241209,5.60,Y,445090,500,54 억,,146301,N,N,5312,N,00,N 20250508,141156,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31600,400,2,1.28,1432779875,45149,101.83,31900,32250,31200,40550,21850,31200,31734.48,1.35,0,-2653,32200,31700,31300,30800,30400,31500,30600,54,9350,500,21840,50,1,10871660,3435,-24.16,4.04,12,0.42,-1308.00,7825.00,60300,20240429,-47.60,22050,20241209,43.31,43150,-26.77,20250106,23700,33.33,20250409,58800,-46.26,20240508,22050,43.31,20241209,5.60,Y,445090,500,54 억,,146301,N,N,5312,N,00,N diff --git a/445180/price/prices-20250501.csv b/445180/price/prices-20250501.csv index e5737e00e15d..f64a6d91a20f 100644 --- a/445180/price/prices-20250501.csv +++ b/445180/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,-80,5,-1.39,98322510,17506,104.90,5760,5760,5580,7480,4040,5760,5616.50,1.58,0,-9392,5906,5832,5736,5662,5566,5870,5700,84,1720,500,4030,10,1,16769188,952,8.06,1.02,12,0.10,705.00,5562.00,12940,20240430,-56.11,4610,20241210,23.21,6900,-17.68,20250219,4845,17.23,20250409,12260,-53.67,20240509,4610,23.21,20241210,1.30,Y,445180,500,83 억,,264514,N,N,727,N,00,N +20250509,151208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5650,-110,5,-1.91,94316680,16799,100.66,5760,5760,5580,7480,4040,5760,5614.42,1.58,0,-8944,5906,5832,5736,5662,5566,5870,5700,84,1720,500,4030,10,1,16769188,947,8.01,1.02,12,0.10,705.00,5562.00,12940,20240430,-56.34,4610,20241210,22.56,6900,-18.12,20250219,4845,16.62,20250409,12260,-53.92,20240509,4610,22.56,20241210,1.30,Y,445180,500,83 억,,264514,N,N,624,N,00,N +20250509,141203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,-150,5,-2.60,87594970,15603,93.49,5760,5760,5580,7480,4040,5760,5613.98,1.58,0,-8057,5906,5832,5736,5662,5566,5870,5700,84,1720,500,4030,10,1,16769188,941,7.96,1.01,12,0.09,705.00,5562.00,12940,20240430,-56.65,4610,20241210,21.69,6900,-18.70,20250219,4845,15.79,20250409,12260,-54.24,20240509,4610,21.69,20241210,1.30,Y,445180,500,83 억,,264514,N,N,624,N,00,N +20250509,131202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-160,5,-2.78,74877050,13333,79.89,5760,5760,5580,7480,4040,5760,5615.92,1.58,0,-6265,5906,5832,5736,5662,5566,5870,5700,84,1720,500,4030,10,1,16769188,939,7.94,1.01,12,0.08,705.00,5562.00,12940,20240430,-56.72,4610,20241210,21.48,6900,-18.84,20250219,4845,15.58,20250409,12260,-54.32,20240509,4610,21.48,20241210,1.30,Y,445180,500,83 억,,264514,N,N,624,N,00,N +20250509,121205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,-150,5,-2.60,70283670,12513,74.98,5760,5760,5580,7480,4040,5760,5616.85,1.58,0,-5592,5906,5832,5736,5662,5566,5870,5700,84,1720,500,4030,10,1,16769188,941,7.96,1.01,12,0.07,705.00,5562.00,12940,20240430,-56.65,4610,20241210,21.69,6900,-18.70,20250219,4845,15.79,20250409,12260,-54.24,20240509,4610,21.69,20241210,1.30,Y,445180,500,83 억,,264514,N,N,624,N,00,N +20250509,111158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-160,5,-2.78,56403400,10033,60.12,5760,5760,5590,7480,4040,5760,5621.79,1.58,0,-5120,5906,5832,5736,5662,5566,5870,5700,84,1720,500,4030,10,1,16769188,939,7.94,1.01,12,0.06,705.00,5562.00,12940,20240430,-56.72,4610,20241210,21.48,6900,-18.84,20250219,4845,15.58,20250409,12260,-54.32,20240509,4610,21.48,20241210,1.30,Y,445180,500,83 억,,264514,N,N,624,N,00,N +20250509,101204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,-130,5,-2.26,24712150,4377,26.23,5760,5760,5620,7480,4040,5760,5645.91,1.58,0,-3054,5906,5832,5736,5662,5566,5870,5700,84,1720,500,4030,10,1,16769188,944,7.99,1.01,12,0.03,705.00,5562.00,12940,20240430,-56.49,4610,20241210,22.13,6900,-18.41,20250219,4845,16.20,20250409,12260,-54.08,20240509,4610,22.13,20241210,1.30,Y,445180,500,83 억,,264514,N,N,624,N,00,N +20250509,091208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,-10,5,-0.17,171880,30,0.18,5760,5760,5710,7480,4040,5760,5729.33,1.58,0,-10,5906,5832,5736,5662,5566,5870,5700,84,1720,500,4030,10,1,16769188,964,8.16,1.03,12,0.00,705.00,5562.00,12940,20240430,-55.56,4610,20241210,24.73,6900,-16.67,20250219,4845,18.68,20250409,12260,-53.10,20240509,4610,24.73,20241210,1.30,Y,445180,500,83 억,,264514,N,N,624,N,00,N 20250508,161147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5760,60,2,1.05,95418755,16688,232.00,5710,5810,5640,7410,3990,5700,5717.81,1.59,0,1602,5766,5732,5676,5642,5586,5745,5655,84,1710,500,3990,10,1,16769188,966,8.17,1.04,12,0.10,705.00,5562.00,12940,20240430,-55.49,4610,20241210,24.95,6900,-16.52,20250219,4845,18.89,20250409,12400,-53.55,20240508,4610,24.95,20241210,1.30,Y,445180,500,83 억,,266736,N,N,624,N,00,N 20250508,151201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5730,30,2,0.53,92090185,16109,223.95,5710,5810,5640,7410,3990,5700,5716.69,1.59,0,1843,5766,5732,5676,5642,5586,5745,5655,84,1710,500,3990,10,1,16769188,961,8.13,1.03,12,0.10,705.00,5562.00,12940,20240430,-55.72,4610,20241210,24.30,6900,-16.96,20250219,4845,18.27,20250409,12400,-53.79,20240508,4610,24.30,20241210,1.30,Y,445180,500,83 억,,266736,N,N,252,N,00,N 20250508,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,10,2,0.18,78877115,13800,191.85,5710,5810,5640,7410,3990,5700,5715.73,1.59,0,1475,5766,5732,5676,5642,5586,5745,5655,84,1710,500,3990,10,1,16769188,958,8.10,1.03,12,0.08,705.00,5562.00,12940,20240430,-55.87,4610,20241210,23.86,6900,-17.25,20250219,4845,17.85,20250409,12400,-53.95,20240508,4610,23.86,20241210,1.30,Y,445180,500,83 억,,266736,N,N,252,N,00,N diff --git a/445360/price/prices-20250501.csv b/445360/price/prices-20250501.csv index fc4d4a0ed18e..60ef70e37936 100644 --- a/445360/price/prices-20250501.csv +++ b/445360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,1621465,765,16.30,2125,2125,2115,2745,1485,2115,2119.56,0.00,0,0,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4310000,92,39.35,1.03,12,0.02,54.00,2071.00,2160,20240709,-1.62,2045,20241226,3.91,2150,-1.16,20250305,2055,3.41,20250102,2160,-1.62,20240709,2045,3.91,20241226,0.00,Y,445360,100,4 억,,38,N,N,0,N,00,N +20250509,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1608715,759,16.18,2125,2125,2115,2745,1485,2115,2119.52,0.00,0,0,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4310000,91,39.26,1.02,12,0.02,54.00,2071.00,2160,20240709,-1.85,2045,20241226,3.67,2150,-1.40,20250305,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,Y,445360,100,4 억,,38,N,N,0,N,00,N +20250509,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,735275,347,7.40,2125,2125,2115,2745,1485,2115,2118.95,0.00,0,0,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4310000,92,39.35,1.03,12,0.01,54.00,2071.00,2160,20240709,-1.62,2045,20241226,3.91,2150,-1.16,20250305,2055,3.41,20250102,2160,-1.62,20240709,2045,3.91,20241226,0.00,Y,445360,100,4 억,,38,N,N,0,N,00,N +20250509,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,714050,337,7.18,2125,2125,2115,2745,1485,2115,2118.84,0.00,0,0,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4310000,91,39.17,1.02,12,0.01,54.00,2071.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,38,N,N,0,N,00,N +20250509,121205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,714050,337,7.18,2125,2125,2115,2745,1485,2115,2118.84,0.00,0,0,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4310000,91,39.17,1.02,12,0.01,54.00,2071.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,38,N,N,0,N,00,N +20250509,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,534250,252,5.37,2125,2125,2120,2745,1485,2115,2120.04,0.00,0,0,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4310000,91,39.26,1.02,12,0.01,54.00,2071.00,2160,20240709,-1.85,2045,20241226,3.67,2150,-1.40,20250305,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,Y,445360,100,4 억,,38,N,N,0,N,00,N +20250509,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,4250,2,0.04,2125,2125,2125,2745,1485,2115,2125.00,0.00,0,0,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4310000,92,39.35,1.03,12,0.00,54.00,2071.00,2160,20240709,-1.62,2045,20241226,3.91,2150,-1.16,20250305,2055,3.41,20250102,2160,-1.62,20240709,2045,3.91,20241226,0.00,Y,445360,100,4 억,,38,N,N,0,N,00,N +20250509,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.00,0,0,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4310000,91,39.17,1.02,12,0.00,54.00,2071.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,38,N,N,0,N,00,N 20250508,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,9934775,4692,57.89,2120,2120,2115,2745,1485,2115,2117.39,0.01,0,-372,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4310000,91,39.17,1.02,12,0.11,54.00,2071.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,410,N,N,0,N,00,N 20250508,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,9093005,4294,52.98,2120,2120,2115,2745,1485,2115,2117.61,0.01,0,6,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4310000,91,39.26,1.02,12,0.10,54.00,2071.00,2160,20240709,-1.85,2045,20241226,3.67,2150,-1.40,20250305,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,Y,445360,100,4 억,,410,N,N,0,N,00,N 20250508,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,7316445,3456,42.64,2120,2120,2115,2745,1485,2115,2117.03,0.01,0,2,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4310000,91,39.26,1.02,12,0.08,54.00,2071.00,2160,20240709,-1.85,2045,20241226,3.67,2150,-1.40,20250305,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,Y,445360,100,4 억,,410,N,N,0,N,00,N diff --git a/445680/price/prices-20250501.csv b/445680/price/prices-20250501.csv index 8fc3fe452555..9a5537a2bd4e 100644 --- a/445680/price/prices-20250501.csv +++ b/445680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161155,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25900,950,2,3.81,6795273600,259388,290.60,25600,27000,25200,32400,17500,24950,26197.33,14.68,0,-4478,26183,25566,24883,24266,23583,25875,24575,81,7450,500,17460,50,1,16148980,4183,-51.49,8.59,12,1.61,-503.00,3016.00,34459,20240503,-24.84,13200,20250304,96.21,27000,-4.07,20250509,13200,96.21,20250304,59200,-56.25,20240509,13200,96.21,20250304,2.99,Y,445680,500,80 억,,2370578,N,N,38586,N,00,N +20250509,151208,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25900,950,2,3.81,6632238100,253091,283.54,25600,27000,25200,32400,17500,24950,26204.95,14.68,0,-3849,26183,25566,24883,24266,23583,25875,24575,81,7450,500,17460,50,1,16148980,4183,-51.49,8.59,12,1.57,-503.00,3016.00,34459,20240503,-24.84,13200,20250304,96.21,27000,-4.07,20250509,13200,96.21,20250304,59200,-56.25,20240509,13200,96.21,20250304,2.99,Y,445680,500,80 억,,2370578,N,N,24956,N,00,N +20250509,141204,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,26150,1200,2,4.81,6160378500,234963,263.23,25600,27000,25200,32400,17500,24950,26218.50,14.68,0,-6660,26183,25566,24883,24266,23583,25875,24575,81,7450,500,17460,50,1,16148980,4223,-51.99,8.67,12,1.45,-503.00,3016.00,34459,20240503,-24.11,13200,20250304,98.11,27000,-3.15,20250509,13200,98.11,20250304,59200,-55.83,20240509,13200,98.11,20250304,2.99,Y,445680,500,80 억,,2370578,N,N,24956,N,00,N +20250509,131202,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,26100,1150,2,4.61,5800232950,221161,247.77,25600,27000,25200,32400,17500,24950,26226.29,14.68,0,-4151,26183,25566,24883,24266,23583,25875,24575,81,7450,500,17460,50,1,16148980,4215,-51.89,8.65,12,1.37,-503.00,3016.00,34459,20240503,-24.26,13200,20250304,97.73,27000,-3.33,20250509,13200,97.73,20250304,59200,-55.91,20240509,13200,97.73,20250304,2.99,Y,445680,500,80 억,,2370578,N,N,24956,N,00,N +20250509,121205,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,26400,1450,2,5.81,5277731250,201201,225.41,25600,27000,25200,32400,17500,24950,26231.14,14.68,0,-232,26183,25566,24883,24266,23583,25875,24575,81,7450,500,17460,50,1,16148980,4263,-52.49,8.75,12,1.25,-503.00,3016.00,34459,20240503,-23.39,13200,20250304,100.00,27000,-2.22,20250509,13200,100.00,20250304,59200,-55.41,20240509,13200,100.00,20250304,2.99,Y,445680,500,80 억,,2370578,N,N,24956,N,00,N +20250509,111159,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,26500,1550,2,6.21,4614131750,176169,197.36,25600,27000,25200,32400,17500,24950,26191.51,14.68,0,-2969,26183,25566,24883,24266,23583,25875,24575,81,7450,500,17460,50,1,16148980,4279,-52.68,8.79,12,1.09,-503.00,3016.00,34459,20240503,-23.10,13200,20250304,100.76,27000,-1.85,20250509,13200,100.76,20250304,59200,-55.24,20240509,13200,100.76,20250304,2.99,Y,445680,500,80 억,,2370578,N,N,24956,N,00,N +20250509,101204,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,26150,1200,2,4.81,3114398025,119734,134.14,25600,26800,25200,32400,17500,24950,26010.97,14.68,0,-1575,26183,25566,24883,24266,23583,25875,24575,81,7450,500,17460,50,1,16148980,4223,-51.99,8.67,12,0.74,-503.00,3016.00,34459,20240503,-24.11,13200,20250304,98.11,26800,-2.43,20250509,13200,98.11,20250304,59200,-55.83,20240509,13200,98.11,20250304,2.99,Y,445680,500,80 억,,2370578,N,N,24956,N,00,N +20250509,091209,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25900,950,2,3.81,682996550,26552,29.75,25600,26000,25200,32400,17500,24950,25722.98,14.68,0,-1645,26183,25566,24883,24266,23583,25875,24575,81,7450,500,17460,50,1,16148980,4183,-51.49,8.59,12,0.16,-503.00,3016.00,34459,20240503,-24.84,13200,20250304,96.21,26650,-2.81,20250421,13200,96.21,20250304,59200,-56.25,20240509,13200,96.21,20250304,2.99,Y,445680,500,80 억,,2370578,N,N,24956,N,00,N 20250508,161147,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24950,450,2,1.84,2229002250,89261,119.31,24200,25500,24200,31850,17150,24500,24971.74,14.51,0,14672,25233,24866,24133,23766,23033,25050,23950,81,7350,500,17150,50,1,16148980,4029,-49.60,8.27,12,0.55,-503.00,3016.00,34459,20240503,-27.60,13200,20250304,89.02,26650,-6.38,20250421,13200,89.02,20250304,59700,-58.21,20240508,13200,89.02,20250304,3.03,Y,445680,500,80 억,,2343153,N,N,24956,N,00,N 20250508,151201,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25050,550,2,2.24,2128476400,85241,113.94,24200,25500,24200,31850,17150,24500,24970.10,14.51,0,15222,25233,24866,24133,23766,23033,25050,23950,81,7350,500,17150,50,1,16148980,4045,-49.80,8.31,12,0.53,-503.00,3016.00,34459,20240503,-27.30,13200,20250304,89.77,26650,-6.00,20250421,13200,89.77,20250304,59700,-58.04,20240508,13200,89.77,20250304,3.03,Y,445680,500,80 억,,2343153,N,N,5179,N,00,N 20250508,141157,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25100,600,2,2.45,1841824325,73802,98.65,24200,25500,24200,31850,17150,24500,24956.29,14.51,0,10665,25233,24866,24133,23766,23033,25050,23950,81,7350,500,17150,50,1,16148980,4053,-49.90,8.32,12,0.46,-503.00,3016.00,34459,20240503,-27.16,13200,20250304,90.15,26650,-5.82,20250421,13200,90.15,20250304,59700,-57.96,20240508,13200,90.15,20250304,3.03,Y,445680,500,80 억,,2343153,N,N,5179,N,00,N diff --git a/445970/price/prices-20250501.csv b/445970/price/prices-20250501.csv index 7430ae266e5c..7c9791b1bec3 100644 --- a/445970/price/prices-20250501.csv +++ b/445970/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,5,2,0.23,4082416,1856,34.69,2225,2225,2190,2865,1545,2205,2199.58,0.01,0,-2,2215,2210,2205,2200,2195,2212,2202,5,660,100,1540,5,1,5360000,118,52.62,1.06,12,0.03,42.00,2093.00,2310,20240715,-4.33,2080,20241204,6.25,2225,-0.67,20250509,2085,6.00,20250115,2310,-4.33,20240715,2080,6.25,20241204,0.00,Y,445970,100,5 억,,671,N,N,0,N,00,N +20250509,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2207,2,2,0.09,3804049,1730,32.33,2225,2225,2190,2865,1545,2205,2198.87,0.01,0,-2,2215,2210,2205,2200,2195,2212,2202,5,660,100,1540,5,1,5360000,118,52.55,1.05,12,0.03,42.00,2093.00,2310,20240715,-4.46,2080,20241204,6.11,2225,-0.81,20250509,2085,5.85,20250115,2310,-4.46,20240715,2080,6.11,20241204,0.00,Y,445970,100,5 억,,671,N,N,0,N,00,N +20250509,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,2970322,1352,25.27,2225,2225,2190,2865,1545,2205,2196.98,0.01,0,-2,2215,2210,2205,2200,2195,2212,2202,5,660,100,1540,5,1,5360000,118,52.50,1.05,12,0.03,42.00,2093.00,2310,20240715,-4.55,2080,20241204,6.01,2225,-0.90,20250509,2085,5.76,20250115,2310,-4.55,20240715,2080,6.01,20241204,0.00,Y,445970,100,5 억,,671,N,N,0,N,00,N +20250509,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2197,-8,5,-0.36,1860678,848,15.85,2225,2225,2190,2865,1545,2205,2194.20,0.01,0,-1,2215,2210,2205,2200,2195,2212,2202,5,660,100,1540,5,1,5360000,118,52.31,1.05,12,0.02,42.00,2093.00,2310,20240715,-4.89,2080,20241204,5.62,2225,-1.26,20250509,2085,5.37,20250115,2310,-4.89,20240715,2080,5.62,20241204,0.00,Y,445970,100,5 억,,671,N,N,0,N,00,N +20250509,121205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,1164636,531,9.92,2225,2225,2190,2865,1545,2205,2193.29,0.01,0,-1,2215,2210,2205,2200,2195,2212,2202,5,660,100,1540,5,1,5360000,118,52.26,1.05,12,0.01,42.00,2093.00,2310,20240715,-4.98,2080,20241204,5.53,2225,-1.35,20250509,2085,5.28,20250115,2310,-4.98,20240715,2080,5.53,20241204,0.00,Y,445970,100,5 억,,671,N,N,0,N,00,N +20250509,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,482760,220,4.11,2225,2225,2190,2865,1545,2205,2194.36,0.01,0,-1,2215,2210,2205,2200,2195,2212,2202,5,660,100,1540,5,1,5360000,118,52.26,1.05,12,0.00,42.00,2093.00,2310,20240715,-4.98,2080,20241204,5.53,2225,-1.35,20250509,2085,5.28,20250115,2310,-4.98,20240715,2080,5.53,20241204,0.00,Y,445970,100,5 억,,671,N,N,0,N,00,N +20250509,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,10,2,0.45,4440,2,0.04,2225,2225,2215,2865,1545,2205,2220.00,0.01,0,-1,2215,2210,2205,2200,2195,2212,2202,5,660,100,1540,5,1,5360000,119,52.74,1.06,12,0.00,42.00,2093.00,2310,20240715,-4.11,2080,20241204,6.49,2225,-0.45,20250509,2085,6.24,20250115,2310,-4.11,20240715,2080,6.49,20241204,0.00,Y,445970,100,5 억,,671,N,N,0,N,00,N +20250509,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,20,2,0.91,2225,1,0.02,2225,2225,2225,2865,1545,2205,2225.00,0.01,0,0,2215,2210,2205,2200,2195,2212,2202,5,660,100,1540,5,1,5360000,119,52.98,1.06,12,0.00,42.00,2093.00,2310,20240715,-3.68,2080,20241204,6.97,2225,0.00,20250509,2085,6.71,20250115,2310,-3.68,20240715,2080,6.97,20241204,0.00,Y,445970,100,5 억,,671,N,N,0,N,00,N 20250508,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,11804345,5351,59.91,2200,2210,2200,2860,1540,2200,2206.01,0.01,0,-23,2210,2205,2200,2195,2190,2207,2197,5,660,100,1540,5,1,5360000,118,52.50,1.05,12,0.10,42.00,2093.00,2310,20240715,-4.55,2080,20241204,6.01,2215,-0.45,20250429,2085,5.76,20250115,2310,-4.55,20240715,2080,6.01,20241204,0.00,Y,445970,100,5 억,,672,N,N,0,N,00,N 20250508,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,11593095,5255,58.84,2200,2210,2200,2860,1540,2200,2206.11,0.01,0,-23,2210,2205,2200,2195,2190,2207,2197,5,660,100,1540,5,1,5360000,118,52.38,1.05,12,0.10,42.00,2093.00,2310,20240715,-4.76,2080,20241204,5.77,2215,-0.68,20250429,2085,5.52,20250115,2310,-4.76,20240715,2080,5.77,20241204,0.00,Y,445970,100,5 억,,672,N,N,0,N,00,N 20250508,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,9885885,4479,50.15,2200,2210,2200,2860,1540,2200,2207.16,0.01,0,-22,2210,2205,2200,2195,2190,2207,2197,5,660,100,1540,5,1,5360000,118,52.38,1.05,12,0.08,42.00,2093.00,2310,20240715,-4.76,2080,20241204,5.77,2215,-0.68,20250429,2085,5.52,20250115,2310,-4.76,20240715,2080,5.77,20241204,0.00,Y,445970,100,5 억,,672,N,N,0,N,00,N diff --git a/446070/price/prices-20250501.csv b/446070/price/prices-20250501.csv index 38ce8a170ec6..af900a5b814e 100644 --- a/446070/price/prices-20250501.csv +++ b/446070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4055,-45,5,-1.10,261974053,64413,72.69,4170,4170,4020,5330,2870,4100,4067.21,2.13,0,-7702,4250,4175,4100,4025,3950,4212,4062,106,1230,1000,2780,5,1,10611215,430,6.72,0.22,12,0.61,603.00,18517.00,5870,20240508,-30.92,3305,20241209,22.69,5790,-29.97,20250417,3420,18.57,20250203,5870,-30.92,20240522,3305,22.69,20241209,3.42,Y,446070,1000,106 억,,226533,N,N,0,N,00,N +20250509,151209,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4055,-45,5,-1.10,242176268,59519,67.17,4170,4170,4020,5330,2870,4100,4068.89,2.13,0,-7357,4250,4175,4100,4025,3950,4212,4062,106,1230,1000,2780,5,1,10611215,430,6.72,0.22,12,0.56,603.00,18517.00,5870,20240508,-30.92,3305,20241209,22.69,5790,-29.97,20250417,3420,18.57,20250203,5870,-30.92,20240522,3305,22.69,20241209,3.42,Y,446070,1000,106 억,,226533,N,N,0,N,00,N +20250509,141204,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4065,-35,5,-0.85,182840528,44850,50.61,4170,4170,4050,5330,2870,4100,4076.71,2.13,0,-6294,4250,4175,4100,4025,3950,4212,4062,106,1230,1000,2780,5,1,10611215,431,6.74,0.22,12,0.42,603.00,18517.00,5870,20240508,-30.75,3305,20241209,23.00,5790,-29.79,20250417,3420,18.86,20250203,5870,-30.75,20240522,3305,23.00,20241209,3.42,Y,446070,1000,106 억,,226533,N,N,0,N,00,N +20250509,131203,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4070,-30,5,-0.73,146509488,35900,40.51,4170,4170,4050,5330,2870,4100,4081.04,2.13,0,-7167,4250,4175,4100,4025,3950,4212,4062,106,1230,1000,2780,5,1,10611215,432,6.75,0.22,12,0.34,603.00,18517.00,5870,20240508,-30.66,3305,20241209,23.15,5790,-29.71,20250417,3420,19.01,20250203,5870,-30.66,20240522,3305,23.15,20241209,3.42,Y,446070,1000,106 억,,226533,N,N,0,N,00,N +20250509,121206,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4100,0,3,0.00,119931240,29376,33.15,4170,4170,4050,5330,2870,4100,4082.63,2.13,0,-7796,4250,4175,4100,4025,3950,4212,4062,106,1230,1000,2780,5,1,10611215,435,6.80,0.22,12,0.28,603.00,18517.00,5870,20240508,-30.15,3305,20241209,24.05,5790,-29.19,20250417,3420,19.88,20250203,5870,-30.15,20240522,3305,24.05,20241209,3.42,Y,446070,1000,106 억,,226533,N,N,0,N,00,N +20250509,111159,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4095,-5,5,-0.12,103429585,25354,28.61,4170,4170,4050,5330,2870,4100,4079.42,2.13,0,-7697,4250,4175,4100,4025,3950,4212,4062,106,1230,1000,2780,5,1,10611215,435,6.79,0.22,12,0.24,603.00,18517.00,5870,20240508,-30.24,3305,20241209,23.90,5790,-29.27,20250417,3420,19.74,20250203,5870,-30.24,20240522,3305,23.90,20241209,3.42,Y,446070,1000,106 억,,226533,N,N,0,N,00,N +20250509,101205,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4090,-10,5,-0.24,73534385,18015,20.33,4170,4170,4050,5330,2870,4100,4081.84,2.13,0,-5668,4250,4175,4100,4025,3950,4212,4062,106,1230,1000,2780,5,1,10611215,434,6.78,0.22,12,0.17,603.00,18517.00,5870,20240508,-30.32,3305,20241209,23.75,5790,-29.36,20250417,3420,19.59,20250203,5870,-30.32,20240522,3305,23.75,20241209,3.42,Y,446070,1000,106 억,,226533,N,N,0,N,00,N +20250509,091209,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4095,-5,5,-0.12,20810940,5081,5.73,4170,4170,4065,5330,2870,4100,4095.84,2.13,0,-2299,4250,4175,4100,4025,3950,4212,4062,106,1230,1000,2780,5,1,10611215,435,6.79,0.22,12,0.05,603.00,18517.00,5870,20240508,-30.24,3305,20241209,23.90,5790,-29.27,20250417,3420,19.74,20250203,5870,-30.24,20240522,3305,23.90,20241209,3.42,Y,446070,1000,106 억,,226533,N,N,0,N,00,N 20250508,161148,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4100,-40,5,-0.97,358999509,87714,50.44,4090,4175,4025,5380,2900,4140,4092.82,1.96,0,20903,4433,4286,4153,4006,3873,4220,3940,106,1240,1000,2810,5,1,10611215,435,6.80,0.22,12,0.83,603.00,18517.00,5870,20240508,-30.15,3305,20241209,24.05,5790,-29.19,20250417,3420,19.88,20250203,5870,-30.15,20240508,3305,24.05,20241209,3.40,Y,446070,1000,106 억,,208431,N,N,430,N,00,N 20250508,151202,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4095,-45,5,-1.09,355203174,86788,49.91,4090,4175,4025,5380,2900,4140,4092.77,1.96,0,21097,4433,4286,4153,4006,3873,4220,3940,106,1240,1000,2810,5,1,10611215,435,6.79,0.22,12,0.82,603.00,18517.00,5870,20240508,-30.24,3305,20241209,23.90,5790,-29.27,20250417,3420,19.74,20250203,5870,-30.24,20240508,3305,23.90,20241209,3.40,Y,446070,1000,106 억,,208431,N,N,430,N,00,N 20250508,141158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4125,-15,5,-0.36,300580744,73398,42.21,4090,4175,4050,5380,2900,4140,4095.22,1.96,0,19152,4433,4286,4153,4006,3873,4220,3940,106,1240,1000,2810,5,1,10611215,438,6.84,0.22,12,0.69,603.00,18517.00,5870,20240508,-29.73,3305,20241209,24.81,5790,-28.76,20250417,3420,20.61,20250203,5870,-29.73,20240508,3305,24.81,20241209,3.40,Y,446070,1000,106 억,,208431,N,N,430,N,00,N diff --git a/446150/price/prices-20250501.csv b/446150/price/prices-20250501.csv index b1ee4d7533b9..bee355f306bb 100644 --- a/446150/price/prices-20250501.csv +++ b/446150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,3343495,1523,9.31,2195,2200,2195,2860,1540,2200,2195.33,0.10,0,2,2213,2206,2198,2191,2183,2210,2195,5,660,100,1450,5,1,4770000,105,48.78,1.08,12,0.03,45.00,2035.00,2210,20250429,-0.68,1834,20240425,19.68,2210,-0.68,20250429,2015,8.93,20250102,2550,-13.92,20240510,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4924,N,N,0,N,00,N +20250509,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,3343495,1523,9.31,2195,2200,2195,2860,1540,2200,2195.33,0.10,0,2,2213,2206,2198,2191,2183,2210,2195,5,660,100,1450,5,1,4770000,105,48.78,1.08,12,0.03,45.00,2035.00,2210,20250429,-0.68,1834,20240425,19.68,2210,-0.68,20250429,2015,8.93,20250102,2550,-13.92,20240510,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4924,N,N,0,N,00,N +20250509,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,3310520,1508,9.22,2195,2200,2195,2860,1540,2200,2195.31,0.10,0,7,2213,2206,2198,2191,2183,2210,2195,5,660,100,1450,5,1,4770000,105,48.89,1.08,12,0.03,45.00,2035.00,2210,20250429,-0.45,1834,20240425,19.96,2210,-0.45,20250429,2015,9.18,20250102,2550,-13.73,20240510,2010,9.45,20241120,0.00,Y,446150,100,4 억,,4924,N,N,0,N,00,N +20250509,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,2967640,1352,8.26,2195,2195,2195,2860,1540,2200,2195.00,0.10,0,0,2213,2206,2198,2191,2183,2210,2195,5,660,100,1450,5,1,4770000,105,48.78,1.08,12,0.03,45.00,2035.00,2210,20250429,-0.68,1834,20240425,19.68,2210,-0.68,20250429,2015,8.93,20250102,2550,-13.92,20240510,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4924,N,N,0,N,00,N +20250509,121206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,665085,303,1.85,2195,2195,2195,2860,1540,2200,2195.00,0.10,0,0,2213,2206,2198,2191,2183,2210,2195,5,660,100,1450,5,1,4770000,105,48.78,1.08,12,0.01,45.00,2035.00,2210,20250429,-0.68,1834,20240425,19.68,2210,-0.68,20250429,2015,8.93,20250102,2550,-13.92,20240510,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4924,N,N,0,N,00,N +20250509,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,335835,153,0.94,2195,2195,2195,2860,1540,2200,2195.00,0.10,0,0,2213,2206,2198,2191,2183,2210,2195,5,660,100,1450,5,1,4770000,105,48.78,1.08,12,0.00,45.00,2035.00,2210,20250429,-0.68,1834,20240425,19.68,2210,-0.68,20250429,2015,8.93,20250102,2550,-13.92,20240510,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4924,N,N,0,N,00,N +20250509,101205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,94385,43,0.26,2195,2195,2195,2860,1540,2200,2195.00,0.10,0,0,2213,2206,2198,2191,2183,2210,2195,5,660,100,1450,5,1,4770000,105,48.78,1.08,12,0.00,45.00,2035.00,2210,20250429,-0.68,1834,20240425,19.68,2210,-0.68,20250429,2015,8.93,20250102,2550,-13.92,20240510,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4924,N,N,0,N,00,N +20250509,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.10,0,0,2213,2206,2198,2191,2183,2210,2195,5,660,100,1450,5,1,4770000,105,48.89,1.08,12,0.00,45.00,2035.00,2210,20250429,-0.45,1834,20240425,19.96,2210,-0.45,20250429,2015,9.18,20250102,2550,-13.73,20240510,2010,9.45,20241120,0.00,Y,446150,100,4 억,,4924,N,N,0,N,00,N 20250508,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,15,2,0.69,35985920,16361,46.89,2195,2205,2190,2840,1530,2185,2199.49,0.10,0,48,2218,2201,2193,2176,2168,2197,2172,5,655,100,1440,5,1,4770000,105,48.89,1.08,12,0.34,45.00,2035.00,2210,20250429,-0.45,1817,20240424,21.08,2210,-0.45,20250429,2015,9.18,20250102,2550,-13.73,20240510,2010,9.45,20241120,0.00,Y,446150,100,4 억,,4876,N,N,0,N,00,N 20250508,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,15,2,0.69,35983720,16360,46.88,2195,2205,2190,2840,1530,2185,2199.49,0.10,0,48,2218,2201,2193,2176,2168,2197,2172,5,655,100,1440,5,1,4770000,105,48.89,1.08,12,0.34,45.00,2035.00,2210,20250429,-0.45,1817,20240424,21.08,2210,-0.45,20250429,2015,9.18,20250102,2550,-13.73,20240510,2010,9.45,20241120,0.00,Y,446150,100,4 억,,4876,N,N,0,N,00,N 20250508,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,15,2,0.69,29358870,13352,38.26,2195,2205,2190,2840,1530,2185,2198.84,0.10,0,61,2218,2201,2193,2176,2168,2197,2172,5,655,100,1440,5,1,4770000,105,48.89,1.08,12,0.28,45.00,2035.00,2210,20250429,-0.45,1817,20240424,21.08,2210,-0.45,20250429,2015,9.18,20250102,2550,-13.73,20240510,2010,9.45,20241120,0.00,Y,446150,100,4 억,,4876,N,N,0,N,00,N diff --git a/446190/price/prices-20250501.csv b/446190/price/prices-20250501.csv index e5ec40efdd22..19e929c66b5d 100644 --- a/446190/price/prices-20250501.csv +++ b/446190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,379263828,156555,224.06,2500,2510,2362,3240,1750,2495,2422.56,2.31,0,949,2541,2517,2496,2472,2451,2507,2462,5,745,100,1740,5,1,4950000,123,77.81,1.21,12,3.16,32.00,2065.00,2585,20250507,-3.68,2198,20241209,13.28,2585,-3.68,20250507,2265,9.93,20250430,2585,-3.68,20250507,2060,20.87,20241209,0.55,Y,446190,100,4 억,,114540,N,N,0,N,00,N +20250509,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-25,5,-1.00,378277738,156157,223.49,2500,2510,2362,3240,1750,2495,2422.42,2.31,0,1119,2541,2517,2496,2472,2451,2507,2462,5,745,100,1740,5,1,4950000,122,77.19,1.20,12,3.15,32.00,2065.00,2585,20250507,-4.45,2198,20241209,12.37,2585,-4.45,20250507,2265,9.05,20250430,2585,-4.45,20250507,2060,19.90,20241209,0.55,Y,446190,100,4 억,,114540,N,N,0,N,00,N +20250509,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,-45,5,-1.80,334970413,138657,198.45,2500,2510,2362,3240,1750,2495,2415.82,2.31,0,387,2541,2517,2496,2472,2451,2507,2462,5,745,100,1740,5,1,4950000,121,76.56,1.19,12,2.80,32.00,2065.00,2585,20250507,-5.22,2198,20241209,11.46,2585,-5.22,20250507,2265,8.17,20250430,2585,-5.22,20250507,2060,18.93,20241209,0.55,Y,446190,100,4 억,,114540,N,N,0,N,00,N +20250509,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-80,5,-3.21,310737568,128711,184.21,2500,2510,2362,3240,1750,2495,2414.23,2.31,0,722,2541,2517,2496,2472,2451,2507,2462,5,745,100,1740,5,1,4950000,120,75.47,1.17,12,2.60,32.00,2065.00,2585,20250507,-6.58,2198,20241209,9.87,2585,-6.58,20250507,2265,6.62,20250430,2585,-6.58,20250507,2060,17.23,20241209,0.55,Y,446190,100,4 억,,114540,N,N,0,N,00,N +20250509,121206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,-70,5,-2.81,305816603,126674,181.30,2500,2510,2362,3240,1750,2495,2414.20,2.31,0,733,2541,2517,2496,2472,2451,2507,2462,5,745,100,1740,5,1,4950000,120,75.78,1.17,12,2.56,32.00,2065.00,2585,20250507,-6.19,2198,20241209,10.33,2585,-6.19,20250507,2265,7.06,20250430,2585,-6.19,20250507,2060,17.72,20241209,0.55,Y,446190,100,4 억,,114540,N,N,0,N,00,N +20250509,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,-70,5,-2.81,299913103,124241,177.81,2500,2510,2362,3240,1750,2495,2413.96,2.31,0,785,2541,2517,2496,2472,2451,2507,2462,5,745,100,1740,5,1,4950000,120,75.78,1.17,12,2.51,32.00,2065.00,2585,20250507,-6.19,2198,20241209,10.33,2585,-6.19,20250507,2265,7.06,20250430,2585,-6.19,20250507,2060,17.72,20241209,0.55,Y,446190,100,4 억,,114540,N,N,0,N,00,N +20250509,101205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-65,5,-2.61,157403708,64526,92.35,2500,2510,2390,3240,1750,2495,2439.38,2.31,0,397,2541,2517,2496,2472,2451,2507,2462,5,745,100,1740,5,1,4950000,120,75.94,1.18,12,1.30,32.00,2065.00,2585,20250507,-6.00,2198,20241209,10.56,2585,-6.00,20250507,2265,7.28,20250430,2585,-6.00,20250507,2060,17.96,20241209,0.55,Y,446190,100,4 억,,114540,N,N,0,N,00,N +20250509,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,5181465,2087,2.99,2500,2510,2475,3240,1750,2495,2482.73,2.31,0,-3,2541,2517,2496,2472,2451,2507,2462,5,745,100,1740,5,1,4950000,123,77.81,1.21,12,0.04,32.00,2065.00,2585,20250507,-3.68,2198,20241209,13.28,2585,-3.68,20250507,2265,9.93,20250430,2585,-3.68,20250507,2060,20.87,20241209,0.55,Y,446190,100,4 억,,114540,N,N,0,N,00,N 20250508,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-20,5,-0.80,173870420,69871,45.66,2510,2520,2475,3265,1765,2515,2488.45,2.39,0,-5115,2628,2571,2528,2471,2428,2550,2450,5,750,100,1760,5,1,4950000,124,77.97,1.21,12,1.41,32.00,2065.00,2585,20250507,-3.48,2198,20241209,13.51,2585,-3.48,20250507,2265,10.15,20250430,2585,-3.48,20250507,2060,21.12,20241209,0.55,Y,446190,100,4 억,,118129,N,N,0,N,00,N 20250508,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-40,5,-1.59,165950370,66685,43.57,2510,2520,2475,3265,1765,2515,2488.57,2.39,0,-4917,2628,2571,2528,2471,2428,2550,2450,5,750,100,1760,5,1,4950000,123,77.34,1.20,12,1.35,32.00,2065.00,2585,20250507,-4.26,2198,20241209,12.60,2585,-4.26,20250507,2265,9.27,20250430,2585,-4.26,20250507,2060,20.15,20241209,0.55,Y,446190,100,4 억,,118129,N,N,0,N,00,N 20250508,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-40,5,-1.59,161655950,64950,42.44,2510,2520,2475,3265,1765,2515,2488.93,2.39,0,-4895,2628,2571,2528,2471,2428,2550,2450,5,750,100,1760,5,1,4950000,123,77.34,1.20,12,1.31,32.00,2065.00,2585,20250507,-4.26,2198,20241209,12.60,2585,-4.26,20250507,2265,9.27,20250430,2585,-4.26,20250507,2060,20.15,20241209,0.55,Y,446190,100,4 억,,118129,N,N,0,N,00,N diff --git a/446440/price/prices-20250501.csv b/446440/price/prices-20250501.csv index f4f2ce89019e..cd933a73d3b2 100644 --- a/446440/price/prices-20250501.csv +++ b/446440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161156,57,100.00,KONEX,,,N,N,N,N, ,N,10960,240,2,2.24,1100910,106,353.33,10390,10960,10190,12320,9120,10720,10385.94,0.00,0,0,10720,10720,10720,10720,10720,10720,10720,12,1600,500,6640,10,1,2306879,253,-19.16,37.03,12,0.00,-572.00,296.00,16500,20241209,-33.58,8110,20240802,35.14,15490,-29.24,20250102,9800,11.84,20250324,16500,-33.58,20241209,8110,35.14,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250509,151210,57,100.00,KONEX,,,N,N,N,N, ,N,10960,240,2,2.24,1100910,106,353.33,10390,10960,10190,12320,9120,10720,10385.94,0.00,0,0,10720,10720,10720,10720,10720,10720,10720,12,1600,500,6640,10,1,2306879,253,-19.16,37.03,12,0.00,-572.00,296.00,16500,20241209,-33.58,8110,20240802,35.14,15490,-29.24,20250102,9800,11.84,20250324,16500,-33.58,20241209,8110,35.14,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250509,141205,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-530,5,-4.94,1089950,105,350.00,10390,10390,10190,12320,9120,10720,10380.48,0.00,0,0,10720,10720,10720,10720,10720,10720,10720,12,1600,500,6640,10,1,2306879,235,-17.81,34.43,12,0.00,-572.00,296.00,16500,20241209,-38.24,8110,20240802,25.65,15490,-34.22,20250102,9800,3.98,20250324,16500,-38.24,20241209,8110,25.65,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250509,131204,57,100.00,KONEX,,,N,N,N,N, ,N,10720,0,3,0.00,0,0,0.00,0,0,0,12320,9120,10720,0.00,0.00,0,0,10720,10720,10720,10720,10720,10720,10720,12,1600,500,6640,10,1,2306879,247,-18.74,36.22,12,0.00,-572.00,296.00,16500,20241209,-35.03,8110,20240802,32.18,15490,-30.79,20250102,9800,9.39,20250324,16500,-35.03,20241209,8110,32.18,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250509,121206,57,100.00,KONEX,,,N,N,N,N, ,N,10720,0,3,0.00,0,0,0.00,0,0,0,12320,9120,10720,0.00,0.00,0,0,10720,10720,10720,10720,10720,10720,10720,12,1600,500,6640,10,1,2306879,247,-18.74,36.22,12,0.00,-572.00,296.00,16500,20241209,-35.03,8110,20240802,32.18,15490,-30.79,20250102,9800,9.39,20250324,16500,-35.03,20241209,8110,32.18,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250509,111200,57,100.00,KONEX,,,N,N,N,N, ,N,10720,0,3,0.00,0,0,0.00,0,0,0,12320,9120,10720,0.00,0.00,0,0,10720,10720,10720,10720,10720,10720,10720,12,1600,500,6640,10,1,2306879,247,-18.74,36.22,12,0.00,-572.00,296.00,16500,20241209,-35.03,8110,20240802,32.18,15490,-30.79,20250102,9800,9.39,20250324,16500,-35.03,20241209,8110,32.18,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250509,101205,57,100.00,KONEX,,,N,N,N,N, ,N,10720,0,3,0.00,0,0,0.00,0,0,0,12320,9120,10720,0.00,0.00,0,0,10720,10720,10720,10720,10720,10720,10720,12,1600,500,6640,10,1,2306879,247,-18.74,36.22,12,0.00,-572.00,296.00,16500,20241209,-35.03,8110,20240802,32.18,15490,-30.79,20250102,9800,9.39,20250324,16500,-35.03,20241209,8110,32.18,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250509,091210,57,100.00,KONEX,,,N,N,N,N, ,N,10720,0,3,0.00,0,0,0.00,0,0,0,12320,9120,10720,0.00,0.00,0,0,10720,10720,10720,10720,10720,10720,10720,12,1600,500,6640,10,1,2306879,247,-18.74,36.22,12,0.00,-572.00,296.00,16500,20241209,-35.03,8110,20240802,32.18,15490,-30.79,20250102,9800,9.39,20250324,16500,-35.03,20241209,8110,32.18,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N 20250508,161148,57,100.00,KONEX,,,N,N,N,N, ,N,10720,280,2,2.68,321600,30,60.00,10720,10720,10720,12000,8880,10440,10720.00,0.00,0,0,10646,10542,10336,10232,10026,10595,10285,12,1560,500,6470,10,1,2306879,247,-18.74,36.22,12,0.00,-572.00,296.00,16500,20241209,-35.03,8110,20240802,32.18,15490,-30.79,20250102,9800,9.39,20250324,16500,-35.03,20241209,8110,32.18,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N 20250508,151202,57,100.00,KONEX,,,N,N,N,N, ,N,10440,0,3,0.00,0,0,0.00,0,0,0,12000,8880,10440,0.00,0.00,0,0,10646,10542,10336,10232,10026,10595,10285,12,1560,500,6470,10,1,2306879,241,-18.25,35.27,12,0.00,-572.00,296.00,16500,20241209,-36.73,8110,20240802,28.73,15490,-32.60,20250102,9800,6.53,20250324,16500,-36.73,20241209,8110,28.73,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N 20250508,141158,57,100.00,KONEX,,,N,N,N,N, ,N,10440,0,3,0.00,0,0,0.00,0,0,0,12000,8880,10440,0.00,0.00,0,0,10646,10542,10336,10232,10026,10595,10285,12,1560,500,6470,10,1,2306879,241,-18.25,35.27,12,0.00,-572.00,296.00,16500,20241209,-36.73,8110,20240802,28.73,15490,-32.60,20250102,9800,6.53,20250324,16500,-36.73,20241209,8110,28.73,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N diff --git a/446540/price/prices-20250501.csv b/446540/price/prices-20250501.csv index 4dbdea39a923..a9be5aeada5a 100644 --- a/446540/price/prices-20250501.csv +++ b/446540/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4160,-330,5,-7.35,4538940290,1057907,62.63,4525,4535,4160,5830,3145,4490,4292.06,4.08,0,-61917,4750,4620,4495,4365,4240,4685,4430,104,1340,500,2870,5,1,20771000,864,17.12,1.57,12,5.09,243.00,2657.00,6200,20240613,-32.90,2725,20241209,52.66,5090,-18.27,20250226,2870,44.95,20250203,6200,-32.90,20240613,2725,52.66,20241209,4.15,Y,446540,500,103 억,,846743,N,N,3607,N,00,N +20250509,151210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4205,-285,5,-6.35,4101708025,953002,56.42,4525,4535,4190,5830,3145,4490,4303.99,4.08,0,-87656,4750,4620,4495,4365,4240,4685,4430,104,1340,500,2870,5,1,20771000,873,17.30,1.58,12,4.59,243.00,2657.00,6200,20240613,-32.18,2725,20241209,54.31,5090,-17.39,20250226,2870,46.52,20250203,6200,-32.18,20240613,2725,54.31,20241209,4.15,Y,446540,500,103 억,,846743,N,N,3164,N,00,N +20250509,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,-250,5,-5.57,3598264541,833424,49.34,4525,4535,4220,5830,3145,4490,4317.45,4.08,0,-83279,4750,4620,4495,4365,4240,4685,4430,104,1340,500,2870,5,1,20771000,881,17.45,1.60,12,4.01,243.00,2657.00,6200,20240613,-31.61,2725,20241209,55.60,5090,-16.70,20250226,2870,47.74,20250203,6200,-31.61,20240613,2725,55.60,20241209,4.15,Y,446540,500,103 억,,846743,N,N,3164,N,00,N +20250509,131204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,-260,5,-5.79,3412849996,789579,46.74,4525,4535,4225,5830,3145,4490,4322.37,4.08,0,-83186,4750,4620,4495,4365,4240,4685,4430,104,1340,500,2870,5,1,20771000,879,17.41,1.59,12,3.80,243.00,2657.00,6200,20240613,-31.77,2725,20241209,55.23,5090,-16.90,20250226,2870,47.39,20250203,6200,-31.77,20240613,2725,55.23,20241209,4.15,Y,446540,500,103 억,,846743,N,N,3164,N,00,N +20250509,121207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,-235,5,-5.23,3046868286,703478,41.65,4525,4535,4225,5830,3145,4490,4331.15,4.08,0,-65137,4750,4620,4495,4365,4240,4685,4430,104,1340,500,2870,5,1,20771000,884,17.51,1.60,12,3.39,243.00,2657.00,6200,20240613,-31.37,2725,20241209,56.15,5090,-16.40,20250226,2870,48.26,20250203,6200,-31.37,20240613,2725,56.15,20241209,4.15,Y,446540,500,103 억,,846743,N,N,3164,N,00,N +20250509,111200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,-215,5,-4.79,2839044466,654705,38.76,4525,4535,4225,5830,3145,4490,4336.37,4.08,0,-67672,4750,4620,4495,4365,4240,4685,4430,104,1340,500,2870,5,1,20771000,888,17.59,1.61,12,3.15,243.00,2657.00,6200,20240613,-31.05,2725,20241209,56.88,5090,-16.01,20250226,2870,48.95,20250203,6200,-31.05,20240613,2725,56.88,20241209,4.15,Y,446540,500,103 억,,846743,N,N,3164,N,00,N +20250509,101206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,-240,5,-5.35,2180709421,499734,29.58,4525,4535,4250,5830,3145,4490,4363.74,4.08,0,-92646,4750,4620,4495,4365,4240,4685,4430,104,1340,500,2870,5,1,20771000,883,17.49,1.60,12,2.41,243.00,2657.00,6200,20240613,-31.45,2725,20241209,55.96,5090,-16.50,20250226,2870,48.08,20250203,6200,-31.45,20240613,2725,55.96,20241209,4.15,Y,446540,500,103 억,,846743,N,N,3164,N,00,N +20250509,091211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,-75,5,-1.67,683609370,153297,9.08,4525,4535,4410,5830,3145,4490,4459.38,4.08,0,-47421,4750,4620,4495,4365,4240,4685,4430,104,1340,500,2870,5,1,20771000,917,18.17,1.66,12,0.74,243.00,2657.00,6200,20240613,-28.79,2725,20241209,62.02,5090,-13.26,20250226,2870,53.83,20250203,6200,-28.79,20240613,2725,62.02,20241209,4.15,Y,446540,500,103 억,,846743,N,N,3164,N,00,N 20250508,161149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,10,2,0.22,7454895215,1654326,17.33,4485,4625,4370,5820,3140,4480,4506.36,4.08,0,-7377,5160,4820,4580,4240,4000,4990,4410,104,1340,500,2860,5,1,20771000,933,18.48,1.69,12,7.96,243.00,2657.00,6200,20240613,-27.58,2725,20241209,64.77,5090,-11.79,20250226,2870,56.45,20250203,6200,-27.58,20240613,2725,64.77,20241209,4.06,Y,446540,500,103 억,,847565,N,N,3164,N,00,N 20250508,151203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,-5,5,-0.11,7135691195,1583079,16.59,4485,4625,4370,5820,3140,4480,4507.48,4.08,0,1917,5160,4820,4580,4240,4000,4990,4410,104,1340,500,2860,5,1,20771000,930,18.42,1.68,12,7.62,243.00,2657.00,6200,20240613,-27.82,2725,20241209,64.22,5090,-12.08,20250226,2870,55.92,20250203,6200,-27.82,20240613,2725,64.22,20241209,4.06,Y,446540,500,103 억,,847565,N,N,7902,N,00,N 20250508,141159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,-60,5,-1.34,6729305095,1491703,15.63,4485,4625,4370,5820,3140,4480,4511.16,4.08,0,-8295,5160,4820,4580,4240,4000,4990,4410,104,1340,500,2860,5,1,20771000,918,18.19,1.66,12,7.18,243.00,2657.00,6200,20240613,-28.71,2725,20241209,62.20,5090,-13.16,20250226,2870,54.01,20250203,6200,-28.71,20240613,2725,62.20,20241209,4.06,Y,446540,500,103 억,,847565,N,N,7902,N,00,N diff --git a/446750/price/prices-20250501.csv b/446750/price/prices-20250501.csv index 9f08e07f6ace..3cd9c2b1adb4 100644 --- a/446750/price/prices-20250501.csv +++ b/446750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,19511640,9323,333.92,2085,2095,2085,2720,1470,2095,2092.85,0.02,0,1,2105,2100,2090,2085,2075,2102,2087,6,625,100,1460,5,1,6030000,126,48.72,1.04,12,0.15,43.00,2005.00,2245,20240710,-6.68,2000,20250123,4.75,2120,-1.18,20250214,2000,4.75,20250123,2245,-6.68,20240710,2000,4.75,20250123,0.00,Y,446750,100,6 억,,1392,N,N,0,N,00,N +20250509,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,5060605,2425,86.86,2085,2095,2085,2720,1470,2095,2086.85,0.02,0,1,2105,2100,2090,2085,2075,2102,2087,6,625,100,1460,5,1,6030000,126,48.72,1.04,12,0.04,43.00,2005.00,2245,20240710,-6.68,2000,20250123,4.75,2120,-1.18,20250214,2000,4.75,20250123,2245,-6.68,20240710,2000,4.75,20250123,0.00,Y,446750,100,6 억,,1392,N,N,0,N,00,N +20250509,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,4054145,1943,69.59,2085,2095,2085,2720,1470,2095,2086.54,0.02,0,17,2105,2100,2090,2085,2075,2102,2087,6,625,100,1460,5,1,6030000,126,48.49,1.04,12,0.03,43.00,2005.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,Y,446750,100,6 억,,1392,N,N,0,N,00,N +20250509,131204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,3272250,1568,56.16,2085,2095,2085,2720,1470,2095,2086.89,0.02,0,15,2105,2100,2090,2085,2075,2102,2087,6,625,100,1460,5,1,6030000,126,48.49,1.04,12,0.03,43.00,2005.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,Y,446750,100,6 억,,1392,N,N,0,N,00,N +20250509,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,2486120,1191,42.66,2085,2095,2085,2720,1470,2095,2087.42,0.02,0,-1,2105,2100,2090,2085,2075,2102,2087,6,625,100,1460,5,1,6030000,126,48.49,1.04,12,0.02,43.00,2005.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,Y,446750,100,6 억,,1392,N,N,0,N,00,N +20250509,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,1514960,726,26.00,2085,2095,2085,2720,1470,2095,2086.72,0.02,0,0,2105,2100,2090,2085,2075,2102,2087,6,625,100,1460,5,1,6030000,126,48.60,1.04,12,0.01,43.00,2005.00,2245,20240710,-6.90,2000,20250123,4.50,2120,-1.42,20250214,2000,4.50,20250123,2245,-6.90,20240710,2000,4.50,20250123,0.00,Y,446750,100,6 억,,1392,N,N,0,N,00,N +20250509,101206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,769385,369,13.22,2085,2095,2085,2720,1470,2095,2085.05,0.02,0,0,2105,2100,2090,2085,2075,2102,2087,6,625,100,1460,5,1,6030000,126,48.49,1.04,12,0.01,43.00,2005.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,Y,446750,100,6 억,,1392,N,N,0,N,00,N +20250509,091211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,127185,61,2.18,2085,2085,2085,2720,1470,2095,2085.00,0.02,0,0,2105,2100,2090,2085,2075,2102,2087,6,625,100,1460,5,1,6030000,126,48.49,1.04,12,0.00,43.00,2005.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,Y,446750,100,6 억,,1392,N,N,0,N,00,N 20250508,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,5828620,2792,48.61,2090,2095,2080,2700,1460,2080,2087.61,0.02,0,-802,2096,2087,2081,2072,2066,2087,2072,6,620,100,1450,5,1,6030000,126,48.72,1.04,12,0.05,43.00,2005.00,2245,20240710,-6.68,2000,20250123,4.75,2120,-1.18,20250214,2000,4.75,20250123,2245,-6.68,20240710,2000,4.75,20250123,0.00,Y,446750,100,6 억,,1394,N,N,0,N,00,N 20250508,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,5776325,2767,48.17,2090,2095,2080,2700,1460,2080,2087.58,0.02,0,-802,2096,2087,2081,2072,2066,2087,2072,6,620,100,1450,5,1,6030000,126,48.60,1.04,12,0.05,43.00,2005.00,2245,20240710,-6.90,2000,20250123,4.50,2120,-1.42,20250214,2000,4.50,20250123,2245,-6.90,20240710,2000,4.50,20250123,0.00,Y,446750,100,6 억,,1394,N,N,0,N,00,N 20250508,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,5366675,2571,44.76,2090,2090,2080,2700,1460,2080,2087.39,0.02,0,-802,2096,2087,2081,2072,2066,2087,2072,6,620,100,1450,5,1,6030000,126,48.60,1.04,12,0.04,43.00,2005.00,2245,20240710,-6.90,2000,20250123,4.50,2120,-1.42,20250214,2000,4.50,20250123,2245,-6.90,20240710,2000,4.50,20250123,0.00,Y,446750,100,6 억,,1394,N,N,0,N,00,N diff --git a/446840/price/prices-20250501.csv b/446840/price/prices-20250501.csv index 66fdd6e4a8b3..370d586e8962 100644 --- a/446840/price/prices-20250501.csv +++ b/446840/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161157,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,-95,5,-4.38,185195425,88294,1251.69,2170,2170,2070,2820,1520,2170,2097.49,0.15,0,2460,2190,2180,2170,2160,2150,2175,2155,6,650,100,1510,5,1,5880000,122,53.21,1.08,12,1.50,39.00,1917.00,2400,20241104,-13.54,2070,20250509,0.24,2235,-7.16,20250421,2070,0.24,20250509,2400,-13.54,20241104,2070,0.24,20250509,0.00,Y,446840,100,5 억,,9042,N,N,0,N,00,N +20250509,151211,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,-85,5,-3.92,172975205,82405,1168.20,2170,2170,2070,2820,1520,2170,2099.09,0.15,0,5669,2190,2180,2170,2160,2150,2175,2155,6,650,100,1510,5,1,5880000,123,53.46,1.09,12,1.40,39.00,1917.00,2400,20241104,-13.12,2070,20250509,0.72,2235,-6.71,20250421,2070,0.72,20250509,2400,-13.12,20241104,2070,0.72,20250509,0.00,Y,446840,100,5 억,,9042,N,N,0,N,00,N +20250509,141206,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,-80,5,-3.69,134956865,64187,909.94,2170,2170,2070,2820,1520,2170,2102.56,0.15,0,5933,2190,2180,2170,2160,2150,2175,2155,6,650,100,1510,5,1,5880000,123,53.59,1.09,12,1.09,39.00,1917.00,2400,20241104,-12.92,2070,20250509,0.97,2235,-6.49,20250421,2070,0.97,20250509,2400,-12.92,20241104,2070,0.97,20250509,0.00,Y,446840,100,5 억,,9042,N,N,0,N,00,N +20250509,131204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-50,5,-2.30,52712210,24767,351.11,2170,2170,2110,2820,1520,2170,2128.32,0.15,0,-25,2190,2180,2170,2160,2150,2175,2155,6,650,100,1510,5,1,5880000,125,54.36,1.11,12,0.42,39.00,1917.00,2400,20241104,-11.67,2090,20241121,1.44,2235,-5.15,20250421,2110,0.47,20250509,2400,-11.67,20241104,2090,1.44,20241121,0.00,Y,446840,100,5 억,,9042,N,N,0,N,00,N +20250509,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-45,5,-2.07,51027200,23972,339.84,2170,2170,2110,2820,1520,2170,2128.62,0.15,0,32,2190,2180,2170,2160,2150,2175,2155,6,650,100,1510,5,1,5880000,125,54.49,1.11,12,0.41,39.00,1917.00,2400,20241104,-11.46,2090,20241121,1.67,2235,-4.92,20250421,2110,0.71,20250509,2400,-11.46,20241104,2090,1.67,20241121,0.00,Y,446840,100,5 억,,9042,N,N,0,N,00,N +20250509,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-55,5,-2.53,49736660,23362,331.19,2170,2170,2110,2820,1520,2170,2128.96,0.15,0,31,2190,2180,2170,2160,2150,2175,2155,6,650,100,1510,5,1,5880000,124,54.23,1.10,12,0.40,39.00,1917.00,2400,20241104,-11.88,2090,20241121,1.20,2235,-5.37,20250421,2110,0.24,20250509,2400,-11.88,20241104,2090,1.20,20241121,0.00,Y,446840,100,5 억,,9042,N,N,0,N,00,N +20250509,101206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-45,5,-2.07,28318760,13242,187.72,2170,2170,2125,2820,1520,2170,2138.56,0.15,0,13,2190,2180,2170,2160,2150,2175,2155,6,650,100,1510,5,1,5880000,125,54.49,1.11,12,0.23,39.00,1917.00,2400,20241104,-11.46,2090,20241121,1.67,2235,-4.92,20250421,2110,0.71,20250414,2400,-11.46,20241104,2090,1.67,20241121,0.00,Y,446840,100,5 억,,9042,N,N,0,N,00,N +20250509,091211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,1552805,721,10.22,2170,2170,2150,2820,1520,2170,2153.68,0.15,0,0,2190,2180,2170,2160,2150,2175,2155,6,650,100,1510,5,1,5880000,126,55.13,1.12,12,0.01,39.00,1917.00,2400,20241104,-10.42,2090,20241121,2.87,2235,-3.80,20250421,2110,1.90,20250414,2400,-10.42,20241104,2090,2.87,20241121,0.00,Y,446840,100,5 억,,9042,N,N,0,N,00,N 20250508,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,15257790,7054,21.56,2180,2180,2160,2830,1530,2180,2163.00,0.15,0,441,2206,2192,2176,2162,2146,2200,2170,6,650,100,1520,5,1,5880000,128,55.64,1.13,12,0.12,39.00,1917.00,2400,20241104,-9.58,2090,20241121,3.83,2235,-2.91,20250421,2110,2.84,20250414,2400,-9.58,20241104,2090,3.83,20241121,0.00,Y,446840,100,5 억,,8594,N,N,0,N,00,N 20250508,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,14444480,6679,20.41,2180,2180,2160,2830,1530,2180,2162.67,0.15,0,668,2206,2192,2176,2162,2146,2200,2170,6,650,100,1520,5,1,5880000,127,55.51,1.13,12,0.11,39.00,1917.00,2400,20241104,-9.79,2090,20241121,3.59,2235,-3.13,20250421,2110,2.61,20250414,2400,-9.79,20241104,2090,3.59,20241121,0.00,Y,446840,100,5 억,,8594,N,N,0,N,00,N 20250508,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,13342780,6169,18.86,2180,2180,2160,2830,1530,2180,2162.88,0.15,0,477,2206,2192,2176,2162,2146,2200,2170,6,650,100,1520,5,1,5880000,127,55.38,1.13,12,0.10,39.00,1917.00,2400,20241104,-10.00,2090,20241121,3.35,2235,-3.36,20250421,2110,2.37,20250414,2400,-10.00,20241104,2090,3.35,20241121,0.00,Y,446840,100,5 억,,8594,N,N,0,N,00,N diff --git a/447690/price/prices-20250501.csv b/447690/price/prices-20250501.csv index 1ccdec01bb03..abba8e5805db 100644 --- a/447690/price/prices-20250501.csv +++ b/447690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161157,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,507835,152,475.00,3425,3425,3100,3910,2890,3400,3341.02,0.00,0,0,3426,3412,3406,3392,3386,3410,3390,13,510,500,2040,5,1,2630256,89,-2.84,-3.16,12,0.01,-1196.00,-1076.00,4165,20240614,-18.37,2500,20240426,36.00,4025,-15.53,20250311,2505,35.73,20250225,4165,-18.37,20240614,2505,35.73,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250509,151211,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,439835,132,412.50,3425,3425,3100,3910,2890,3400,3332.08,0.00,0,0,3426,3412,3406,3392,3386,3410,3390,13,510,500,2040,5,1,2630256,89,-2.84,-3.16,12,0.01,-1196.00,-1076.00,4165,20240614,-18.37,2500,20240426,36.00,4025,-15.53,20250311,2505,35.73,20250225,4165,-18.37,20240614,2505,35.73,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250509,141206,57,100.00,KONEX,,,N,N,N,N, ,N,3410,10,2,0.29,99835,32,100.00,3425,3425,3100,3910,2890,3400,3119.84,0.00,0,0,3426,3412,3406,3392,3386,3410,3390,13,510,500,2040,5,1,2630256,90,-2.85,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.13,2500,20240426,36.40,4025,-15.28,20250311,2505,36.13,20250225,4165,-18.13,20240614,2505,36.13,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250509,131205,57,100.00,KONEX,,,N,N,N,N, ,N,3410,10,2,0.29,99835,32,100.00,3425,3425,3100,3910,2890,3400,3119.84,0.00,0,0,3426,3412,3406,3392,3386,3410,3390,13,510,500,2040,5,1,2630256,90,-2.85,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.13,2500,20240426,36.40,4025,-15.28,20250311,2505,36.13,20250225,4165,-18.13,20240614,2505,36.13,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250509,121207,57,100.00,KONEX,,,N,N,N,N, ,N,3410,10,2,0.29,99835,32,100.00,3425,3425,3100,3910,2890,3400,3119.84,0.00,0,0,3426,3412,3406,3392,3386,3410,3390,13,510,500,2040,5,1,2630256,90,-2.85,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.13,2500,20240426,36.40,4025,-15.28,20250311,2505,36.13,20250225,4165,-18.13,20240614,2505,36.13,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250509,111201,57,100.00,KONEX,,,N,N,N,N, ,N,3410,10,2,0.29,99835,32,100.00,3425,3425,3100,3910,2890,3400,3119.84,0.00,0,0,3426,3412,3406,3392,3386,3410,3390,13,510,500,2040,5,1,2630256,90,-2.85,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.13,2500,20240426,36.40,4025,-15.28,20250311,2505,36.13,20250225,4165,-18.13,20240614,2505,36.13,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250509,101207,57,100.00,KONEX,,,N,N,N,N, ,N,3425,25,2,0.74,3425,1,3.12,3425,3425,3425,3910,2890,3400,3425.00,0.00,0,0,3426,3412,3406,3392,3386,3410,3390,13,510,500,2040,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.77,2500,20240426,37.00,4025,-14.91,20250311,2505,36.73,20250225,4165,-17.77,20240614,2505,36.73,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250509,091211,57,100.00,KONEX,,,N,N,N,N, ,N,3425,25,2,0.74,3425,1,3.12,3425,3425,3425,3910,2890,3400,3425.00,0.00,0,0,3426,3412,3406,3392,3386,3410,3390,13,510,500,2040,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.77,2500,20240426,37.00,4025,-14.91,20250311,2505,36.73,20250225,4165,-17.77,20240614,2505,36.73,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N 20250508,161149,57,100.00,KONEX,,,N,N,N,N, ,N,3400,135,2,4.13,108820,32,246.15,3420,3420,3400,3750,2780,3265,3400.62,0.00,0,0,3371,3317,3291,3237,3211,3305,3225,13,485,500,1950,5,1,2630256,89,-2.84,-3.16,12,0.00,-1196.00,-1076.00,4165,20240614,-18.37,2500,20240426,36.00,4025,-15.53,20250311,2505,35.73,20250225,4165,-18.37,20240614,2505,35.73,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N 20250508,151204,57,100.00,KONEX,,,N,N,N,N, ,N,3420,155,2,4.75,3420,1,7.69,3420,3420,3420,3750,2780,3265,3420.00,0.00,0,0,3371,3317,3291,3237,3211,3305,3225,13,485,500,1950,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2500,20240426,36.80,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N 20250508,141159,57,100.00,KONEX,,,N,N,N,N, ,N,3420,155,2,4.75,3420,1,7.69,3420,3420,3420,3750,2780,3265,3420.00,0.00,0,0,3371,3317,3291,3237,3211,3305,3225,13,485,500,1950,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2500,20240426,36.80,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N diff --git a/448280/price/prices-20250501.csv b/448280/price/prices-20250501.csv index 2f9cb705d1fc..c5868e5b3ee9 100644 --- a/448280/price/prices-20250501.csv +++ b/448280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14130,740,2,5.53,131453361440,8328107,9132.60,17400,17400,13870,17400,9380,13390,15786.55,1.56,0,-63784,13390,13390,13390,13390,13390,13390,13390,49,4010,500,9370,10,1,9877043,1396,61.97,1.09,12,84.32,228.00,13010.00,17400,20250509,-18.79,4710,20241209,200.00,17400,-18.79,20250509,6033,134.21,20250403,36650,-61.45,20250423,13390,5.53,20250508,1.56,Y,448280,500,49 억,,154156,N,N,12372,N,00,N +20250509,151211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16320,2930,2,21.88,126961082385,8030867,8806.64,17400,17400,13870,17400,9380,13390,15809.14,1.56,0,-77455,13390,13390,13390,13390,13390,13390,13390,49,4010,500,9370,10,1,9877043,1612,71.58,1.25,12,81.31,228.00,13010.00,17400,20250509,-6.21,4710,20241209,246.50,17400,-6.21,20250509,6033,170.51,20250403,36650,-55.47,20250423,13390,21.88,20250508,1.56,Y,448280,500,49 억,,154156,N,N,0,N,00,N +20250509,141206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16380,2990,2,22.33,99603015440,6368685,6983.90,17400,17400,13870,17400,9380,13390,15639.49,1.56,0,-100535,13390,13390,13390,13390,13390,13390,13390,49,4010,500,9370,10,1,9877043,1618,71.84,1.26,12,64.48,228.00,13010.00,17400,20250509,-5.86,4710,20241209,247.77,17400,-5.86,20250509,6033,171.51,20250403,36650,-55.31,20250423,13390,22.33,20250508,1.56,Y,448280,500,49 억,,154156,N,N,0,N,00,N +20250509,131205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15400,2010,2,15.01,83000259920,5336044,5851.50,17400,17400,13870,17400,9380,13390,15554.64,1.56,0,-111794,13390,13390,13390,13390,13390,13390,13390,49,4010,500,9370,10,1,9877043,1521,67.54,1.18,12,54.02,228.00,13010.00,17400,20250509,-11.49,4710,20241209,226.96,17400,-11.49,20250509,6033,155.26,20250403,36650,-57.98,20250423,13390,15.01,20250508,1.56,Y,448280,500,49 억,,154156,N,N,0,N,00,N +20250509,121208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15310,1920,2,14.34,76394038580,4904308,5378.06,17400,17400,13870,17400,9380,13390,15576.93,1.56,0,-104172,13390,13390,13390,13390,13390,13390,13390,49,4010,500,9370,10,1,9877043,1512,67.15,1.18,12,49.65,228.00,13010.00,17400,20250509,-12.01,4710,20241209,225.05,17400,-12.01,20250509,6033,153.77,20250403,36650,-58.23,20250423,13390,14.34,20250508,1.56,Y,448280,500,49 억,,154156,N,N,0,N,00,N +20250509,111201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15390,2000,2,14.94,50545248390,3271364,3587.38,17400,17400,13870,17400,9380,13390,15450.82,1.56,0,-109552,13390,13390,13390,13390,13390,13390,13390,49,4010,500,9370,10,1,9877043,1520,67.50,1.18,12,33.12,228.00,13010.00,17400,20250509,-11.55,4710,20241209,226.75,17400,-11.55,20250509,6033,155.10,20250403,36650,-58.01,20250423,13390,14.94,20250508,1.56,Y,448280,500,49 억,,154156,N,N,0,N,00,N +20250509,101207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14150,760,2,5.68,33681659760,2163144,2372.10,17400,17400,13870,17400,9380,13390,15570.70,1.56,0,-97441,13390,13390,13390,13390,13390,13390,13390,49,4010,500,9370,10,1,9877043,1398,62.06,1.09,12,21.90,228.00,13010.00,17400,20250509,-18.68,4710,20241209,200.42,17400,-18.68,20250509,6033,134.54,20250403,36650,-61.39,20250423,13390,5.68,20250508,1.56,Y,448280,500,49 억,,154156,N,N,0,N,00,N +20250509,091212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14990,1600,2,11.95,19469545160,1180103,1294.10,17400,17400,14660,17400,9380,13390,16498.17,1.56,0,-26832,13390,13390,13390,13390,13390,13390,13390,49,4010,500,9370,10,1,9877043,1481,65.75,1.15,12,11.95,228.00,13010.00,17400,20250509,-13.85,4710,20241209,218.26,17400,-13.85,20250509,6033,148.47,20250403,36650,-59.10,20250423,13390,11.95,20250508,1.56,Y,448280,500,49 억,,154156,N,N,0,N,00,N 20250508,161150,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13390,3090,1,30.00,1216369230,90882,142.77,13390,13390,13390,13390,7210,10300,13390.00,1.55,0,-1794,10866,10582,10249,9965,9632,10416,9799,49,3090,500,7210,10,1,9877043,1323,58.73,1.03,12,0.92,228.00,13010.00,13390,20250508,0.00,4710,20241209,184.29,13390,0.00,20250508,6033,121.95,20250403,36650,-63.47,20250423,13390,0.00,20250508,1.64,Y,448280,500,49 억,,153136,N,N,355,N,00,N 20250508,151204,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13390,3090,1,30.00,1215753290,90836,142.70,13390,13390,13390,13390,7210,10300,13390.00,1.55,0,-1784,10866,10582,10249,9965,9632,10416,9799,49,3090,500,7210,10,1,9877043,1323,58.73,1.03,12,0.92,228.00,13010.00,13390,20250508,0.00,4710,20241209,184.29,13390,0.00,20250508,6033,121.95,20250403,36650,-63.47,20250423,13390,0.00,20250508,1.64,Y,448280,500,49 억,,153136,N,N,355,N,00,N 20250508,141200,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13390,3090,1,30.00,1185264260,88559,139.12,13390,13390,13390,13390,7210,10300,13390.00,1.55,0,-1582,10866,10582,10249,9965,9632,10416,9799,49,3090,500,7210,10,1,9877043,1323,58.73,1.03,12,0.90,228.00,13010.00,13390,20250508,0.00,4710,20241209,184.29,13390,0.00,20250508,6033,121.95,20250403,36650,-63.47,20250423,13390,0.00,20250508,1.64,Y,448280,500,49 억,,153136,N,N,355,N,00,N diff --git a/448370/price/prices-20250501.csv b/448370/price/prices-20250501.csv index 4319bfa6fd16..833fb41994cd 100644 --- a/448370/price/prices-20250501.csv +++ b/448370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,56261945,27190,2797.33,2115,2115,2065,2745,1485,2115,2069.21,0.02,0,-100,2128,2121,2113,2106,2098,2117,2102,6,630,100,1480,5,1,5620000,118,52.62,1.07,12,0.48,40.00,1967.00,2220,20240627,-5.18,2010,20241226,4.73,2175,-3.22,20250221,2035,3.44,20250107,2220,-5.18,20240627,2010,4.73,20241226,0.00,Y,448370,100,5 억,,1008,N,N,0,N,00,N +20250509,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,56247210,27183,2796.60,2115,2115,2065,2745,1485,2115,2069.21,0.02,0,-100,2128,2121,2113,2106,2098,2117,2102,6,630,100,1480,5,1,5620000,119,52.75,1.07,12,0.48,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1008,N,N,0,N,00,N +20250509,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,56247210,27183,2796.60,2115,2115,2065,2745,1485,2115,2069.21,0.02,0,-100,2128,2121,2113,2106,2098,2117,2102,6,630,100,1480,5,1,5620000,119,52.75,1.07,12,0.48,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1008,N,N,0,N,00,N +20250509,131205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,56236660,27178,2796.09,2115,2115,2065,2745,1485,2115,2069.20,0.02,0,-100,2128,2121,2113,2106,2098,2117,2102,6,630,100,1480,5,1,5620000,117,52.25,1.06,12,0.48,40.00,1967.00,2220,20240627,-5.86,2010,20241226,3.98,2175,-3.91,20250221,2035,2.70,20250107,2220,-5.86,20240627,2010,3.98,20241226,0.00,Y,448370,100,5 억,,1008,N,N,0,N,00,N +20250509,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,56027660,27078,2785.80,2115,2115,2065,2745,1485,2115,2069.12,0.02,0,0,2128,2121,2113,2106,2098,2117,2102,6,630,100,1480,5,1,5620000,119,52.75,1.07,12,0.48,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1008,N,N,0,N,00,N +20250509,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,55932710,27033,2781.17,2115,2115,2065,2745,1485,2115,2069.05,0.02,0,0,2128,2121,2113,2106,2098,2117,2102,6,630,100,1480,5,1,5620000,119,52.75,1.07,12,0.48,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1008,N,N,0,N,00,N +20250509,101207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,1225915,581,59.77,2115,2115,2110,2745,1485,2115,2110.01,0.02,0,0,2128,2121,2113,2106,2098,2117,2102,6,630,100,1480,5,1,5620000,119,52.75,1.07,12,0.01,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1008,N,N,0,N,00,N +20250509,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2115,1,0.10,2115,2115,2115,2745,1485,2115,2115.00,0.02,0,0,2128,2121,2113,2106,2098,2117,2102,6,630,100,1480,5,1,5620000,119,52.88,1.08,12,0.00,40.00,1967.00,2220,20240627,-4.73,2010,20241226,5.22,2175,-2.76,20250221,2035,3.93,20250107,2220,-4.73,20240627,2010,5.22,20241226,0.00,Y,448370,100,5 억,,1008,N,N,0,N,00,N 20250508,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,2050660,972,127.73,2120,2120,2105,2735,1475,2105,2109.73,0.02,0,-1,2105,2105,2105,2105,2105,2105,2105,6,630,100,1470,5,1,5620000,119,52.88,1.08,12,0.02,40.00,1967.00,2220,20240627,-4.73,2010,20241226,5.22,2175,-2.76,20250221,2035,3.93,20250107,2220,-4.73,20240627,2010,5.22,20241226,0.00,Y,448370,100,5 억,,1008,N,N,0,N,00,N 20250508,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,2037970,966,126.94,2120,2120,2105,2735,1475,2105,2109.70,0.02,0,-1,2105,2105,2105,2105,2105,2105,2105,6,630,100,1470,5,1,5620000,119,52.88,1.08,12,0.02,40.00,1967.00,2220,20240627,-4.73,2010,20241226,5.22,2175,-2.76,20250221,2035,3.93,20250107,2220,-4.73,20240627,2010,5.22,20241226,0.00,Y,448370,100,5 억,,1008,N,N,0,N,00,N 20250508,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,1829055,867,113.93,2120,2120,2105,2735,1475,2105,2109.64,0.02,0,-1,2105,2105,2105,2105,2105,2105,2105,6,630,100,1470,5,1,5620000,119,52.75,1.07,12,0.02,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1008,N,N,0,N,00,N diff --git a/448710/price/prices-20250501.csv b/448710/price/prices-20250501.csv index 9ebe46d0f5a4..8217899700bf 100644 --- a/448710/price/prices-20250501.csv +++ b/448710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21800,2150,2,10.94,8847001800,422474,135.22,20550,21850,20150,25500,13760,19650,20938.95,4.98,0,23498,21563,20606,19693,18736,17823,21085,19215,6,5850,100,14140,50,1,5260589,1147,13.68,2.29,12,8.03,1593.00,9507.00,30650,20240716,-28.87,13000,20241209,67.69,21850,-0.23,20250509,13800,57.97,20250109,30650,-28.87,20240716,13000,67.69,20241209,3.12,Y,448710,100,6 억,,261760,N,N,4437,N,00,N +20250509,151212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21550,1900,2,9.67,8290296975,396868,127.02,20550,21700,20150,25500,13760,19650,20889.31,4.98,0,23879,21563,20606,19693,18736,17823,21085,19215,6,5850,100,14140,50,1,5260589,1134,13.53,2.27,12,7.54,1593.00,9507.00,30650,20240716,-29.69,13000,20241209,65.77,21700,-0.69,20250509,13800,56.16,20250109,30650,-29.69,20240716,13000,65.77,20241209,3.12,Y,448710,100,6 억,,261760,N,N,4494,N,00,N +20250509,141207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21150,1500,2,7.63,6515169600,313720,100.41,20550,21400,20150,25500,13760,19650,20767.47,4.98,0,6333,21563,20606,19693,18736,17823,21085,19215,6,5850,100,14140,50,1,5260589,1113,13.28,2.22,12,5.96,1593.00,9507.00,30650,20240716,-31.00,13000,20241209,62.69,21400,-1.17,20250509,13800,53.26,20250109,30650,-31.00,20240716,13000,62.69,20241209,3.12,Y,448710,100,6 억,,261760,N,N,4494,N,00,N +20250509,131205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20700,1050,2,5.34,5828968775,280885,89.90,20550,21400,20150,25500,13760,19650,20752.15,4.98,0,-1880,21563,20606,19693,18736,17823,21085,19215,6,5850,100,14140,50,1,5260589,1089,12.99,2.18,12,5.34,1593.00,9507.00,30650,20240716,-32.46,13000,20241209,59.23,21400,-3.27,20250509,13800,50.00,20250109,30650,-32.46,20240716,13000,59.23,20241209,3.12,Y,448710,100,6 억,,261760,N,N,4494,N,00,N +20250509,121208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20600,950,2,4.83,5580682150,268894,86.06,20550,21400,20150,25500,13760,19650,20754.21,4.98,0,-2596,21563,20606,19693,18736,17823,21085,19215,6,5850,100,14140,50,1,5260589,1084,12.93,2.17,12,5.11,1593.00,9507.00,30650,20240716,-32.79,13000,20241209,58.46,21400,-3.74,20250509,13800,49.28,20250109,30650,-32.79,20240716,13000,58.46,20241209,3.12,Y,448710,100,6 억,,261760,N,N,4494,N,00,N +20250509,111202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,600,2,3.05,4940936850,237813,76.11,20550,21400,20150,25500,13760,19650,20776.56,4.98,0,-12097,21563,20606,19693,18736,17823,21085,19215,6,5850,100,14140,50,1,5260589,1065,12.71,2.13,12,4.52,1593.00,9507.00,30650,20240716,-33.93,13000,20241209,55.77,21400,-5.37,20250509,13800,46.74,20250109,30650,-33.93,20240716,13000,55.77,20241209,3.12,Y,448710,100,6 억,,261760,N,N,4494,N,00,N +20250509,101207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20800,1150,2,5.85,4087675600,196213,62.80,20550,21400,20200,25500,13760,19650,20832.85,4.98,0,-16429,21563,20606,19693,18736,17823,21085,19215,6,5850,100,14140,50,1,5260589,1094,13.06,2.19,12,3.73,1593.00,9507.00,30650,20240716,-32.14,13000,20241209,60.00,21400,-2.80,20250509,13800,50.72,20250109,30650,-32.14,20240716,13000,60.00,20241209,3.12,Y,448710,100,6 억,,261760,N,N,4494,N,00,N +20250509,091212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20750,1100,2,5.60,1466508300,71149,22.77,20550,20950,20200,25500,13760,19650,20611.79,4.98,0,-10981,21563,20606,19693,18736,17823,21085,19215,6,5850,100,14140,50,1,5260589,1092,13.03,2.18,12,1.35,1593.00,9507.00,30650,20240716,-32.30,13000,20241209,59.62,20950,-0.95,20250509,13800,50.36,20250109,30650,-32.30,20240716,13000,59.62,20241209,3.12,Y,448710,100,6 억,,261760,N,N,4494,N,00,N 20250508,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19650,650,2,3.42,6185784540,310988,394.61,19290,20650,18780,24700,13300,19000,19890.86,4.28,0,30668,19453,19226,18863,18636,18273,19340,18750,6,5700,100,13680,10,1,5260589,1034,12.34,2.07,12,5.91,1593.00,9507.00,30650,20240716,-35.89,13000,20241209,51.15,20800,-5.53,20250213,13800,42.39,20250109,30650,-35.89,20240716,13000,51.15,20241209,3.11,Y,448710,100,6 억,,225057,N,N,4494,N,00,N 20250508,151204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19550,550,2,2.89,6095791800,306405,388.80,19290,20650,18780,24700,13300,19000,19894.56,4.28,0,30080,19453,19226,18863,18636,18273,19340,18750,6,5700,100,13680,10,1,5260589,1028,12.27,2.06,12,5.82,1593.00,9507.00,30650,20240716,-36.22,13000,20241209,50.38,20800,-6.01,20250213,13800,41.67,20250109,30650,-36.22,20240716,13000,50.38,20241209,3.11,Y,448710,100,6 억,,225057,N,N,1762,N,00,N 20250508,141200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,1350,2,7.11,5126393915,257760,327.07,19290,20650,18780,24700,13300,19000,19888.24,4.28,0,18698,19453,19226,18863,18636,18273,19340,18750,6,5700,100,13680,50,1,5260589,1071,12.77,2.14,12,4.90,1593.00,9507.00,30650,20240716,-33.61,13000,20241209,56.54,20800,-2.16,20250213,13800,47.46,20250109,30650,-33.61,20240716,13000,56.54,20241209,3.11,Y,448710,100,6 억,,225057,N,N,1762,N,00,N diff --git a/448730/price/prices-20250501.csv b/448730/price/prices-20250501.csv index 32a781bc6b0f..31fbc3d2323e 100644 --- a/448730/price/prices-20250501.csv +++ b/448730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161158,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,0,3,0.00,297300668,65278,139.81,4565,4590,4520,5930,3200,4565,4554.38,0.21,0,-2712,4608,4586,4543,4521,4478,4597,4532,455,1365,500,3460,5,1,91050000,4156,0.00,0.00,10,0.07,0.00,0.00,5124,20240528,-10.91,4165,20241112,9.60,4705,-2.98,20250102,4300,6.16,20250407,5150,-11.36,20240528,4165,9.60,20241112,0.00,Y,448730,500,455 억,,187292,N,N,1485,N,00,N +20250509,151212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4530,-35,5,-0.77,286099217,62814,134.53,4565,4590,4520,5930,3200,4565,4554.70,0.21,0,-2414,4608,4586,4543,4521,4478,4597,4532,455,1365,500,3460,5,1,91050000,4125,0.00,0.00,10,0.07,0.00,0.00,5124,20240528,-11.59,4165,20241112,8.76,4705,-3.72,20250102,4300,5.35,20250407,5150,-12.04,20240528,4165,8.76,20241112,0.00,Y,448730,500,455 억,,187292,N,N,436,N,00,N +20250509,141207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4540,-25,5,-0.55,217694722,47720,102.21,4565,4590,4535,5930,3200,4565,4561.92,0.21,0,-1358,4608,4586,4543,4521,4478,4597,4532,455,1365,500,3460,5,1,91050000,4134,0.00,0.00,10,0.05,0.00,0.00,5124,20240528,-11.40,4165,20241112,9.00,4705,-3.51,20250102,4300,5.58,20250407,5150,-11.84,20240528,4165,9.00,20241112,0.00,Y,448730,500,455 억,,187292,N,N,436,N,00,N +20250509,131206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4550,-15,5,-0.33,185047582,40538,86.82,4565,4590,4545,5930,3200,4565,4564.79,0.21,0,-177,4608,4586,4543,4521,4478,4597,4532,455,1365,500,3460,5,1,91050000,4143,0.00,0.00,10,0.04,0.00,0.00,5124,20240528,-11.20,4165,20241112,9.24,4705,-3.29,20250102,4300,5.81,20250407,5150,-11.65,20240528,4165,9.24,20241112,0.00,Y,448730,500,455 억,,187292,N,N,436,N,00,N +20250509,121209,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4555,-10,5,-0.22,143367477,31394,67.24,4565,4590,4545,5930,3200,4565,4566.72,0.21,0,-356,4608,4586,4543,4521,4478,4597,4532,455,1365,500,3460,5,1,91050000,4147,0.00,0.00,10,0.03,0.00,0.00,5124,20240528,-11.10,4165,20241112,9.36,4705,-3.19,20250102,4300,5.93,20250407,5150,-11.55,20240528,4165,9.36,20241112,0.00,Y,448730,500,455 억,,187292,N,N,436,N,00,N +20250509,111202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-5,5,-0.11,120355007,26348,56.43,4565,4590,4545,5930,3200,4565,4567.90,0.21,0,-948,4608,4586,4543,4521,4478,4597,4532,455,1365,500,3460,5,1,91050000,4152,0.00,0.00,10,0.03,0.00,0.00,5124,20240528,-11.01,4165,20241112,9.48,4705,-3.08,20250102,4300,6.05,20250407,5150,-11.46,20240528,4165,9.48,20241112,0.00,Y,448730,500,455 억,,187292,N,N,436,N,00,N +20250509,101208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4570,5,2,0.11,38396022,8407,18.01,4565,4585,4545,5930,3200,4565,4567.15,0.21,0,-2392,4608,4586,4543,4521,4478,4597,4532,455,1365,500,3460,5,1,91050000,4161,0.00,0.00,10,0.01,0.00,0.00,5124,20240528,-10.81,4165,20241112,9.72,4705,-2.87,20250102,4300,6.28,20250407,5150,-11.26,20240528,4165,9.72,20241112,0.00,Y,448730,500,455 억,,187292,N,N,436,N,00,N +20250509,091212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-5,5,-0.11,2468945,541,1.16,4565,4565,4560,5930,3200,4565,4563.67,0.21,0,-395,4608,4586,4543,4521,4478,4597,4532,455,1365,500,3460,5,1,91050000,4152,0.00,0.00,10,0.00,0.00,0.00,5124,20240528,-11.01,4165,20241112,9.48,4705,-3.08,20250102,4300,6.05,20250407,5150,-11.46,20240528,4165,9.48,20241112,0.00,Y,448730,500,455 억,,187292,N,N,436,N,00,N 20250508,161150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,45,2,1.00,211917889,46690,94.17,4520,4565,4500,5870,3165,4520,4538.83,0.20,0,12488,4560,4540,4515,4495,4470,4550,4505,455,1350,500,3430,5,1,91050000,4156,0.00,0.00,10,0.05,0.00,0.00,5124,20240528,-10.91,4165,20241112,9.60,4705,-2.98,20250102,4300,6.16,20250407,5150,-11.36,20240528,4165,9.60,20241112,0.00,Y,448730,500,455 억,,179842,N,N,436,N,00,N 20250508,151205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4545,25,2,0.55,189697104,41813,84.34,4520,4565,4500,5870,3165,4520,4536.80,0.20,0,11635,4560,4540,4515,4495,4470,4550,4505,455,1350,500,3430,5,1,91050000,4138,0.00,0.00,10,0.05,0.00,0.00,5124,20240528,-11.30,4165,20241112,9.12,4705,-3.40,20250102,4300,5.70,20250407,5150,-11.75,20240528,4165,9.12,20241112,0.00,Y,448730,500,455 억,,179842,N,N,3736,N,00,N 20250508,141200,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4550,30,2,0.66,137027454,30209,60.93,4520,4565,4500,5870,3165,4520,4535.98,0.20,0,7212,4560,4540,4515,4495,4470,4550,4505,455,1350,500,3430,5,1,91050000,4143,0.00,0.00,10,0.03,0.00,0.00,5124,20240528,-11.20,4165,20241112,9.24,4705,-3.29,20250102,4300,5.81,20250407,5150,-11.65,20240528,4165,9.24,20241112,0.00,Y,448730,500,455 억,,179842,N,N,3736,N,00,N diff --git a/448740/price/prices-20250501.csv b/448740/price/prices-20250501.csv index df0ed210c239..facf64493220 100644 --- a/448740/price/prices-20250501.csv +++ b/448740/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,10,2,0.10,21223790,2047,15.36,10350,10380,10350,13480,7260,10370,10368.24,0.45,0,-335,10383,10376,10363,10356,10343,10380,10360,23,3110,500,7670,10,1,4664000,484,44.17,1.07,12,0.04,235.00,9741.00,10390,20250227,-0.10,9710,20240530,6.90,10390,-0.10,20250227,10020,3.59,20250102,10390,-0.10,20250227,9710,6.90,20240530,0.00,Y,448740,500,23 억,,21000,N,N,0,N,00,N +20250509,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,0,3,0.00,19552710,1886,14.15,10350,10380,10350,13480,7260,10370,10367.29,0.45,0,-335,10383,10376,10363,10356,10343,10380,10360,23,3110,500,7670,10,1,4664000,484,44.13,1.06,12,0.04,235.00,9741.00,10390,20250227,-0.19,9710,20240530,6.80,10390,-0.19,20250227,10020,3.49,20250102,10390,-0.19,20250227,9710,6.80,20240530,0.00,Y,448740,500,23 억,,21000,N,N,0,N,00,N +20250509,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,0,3,0.00,18246090,1760,13.21,10350,10380,10350,13480,7260,10370,10367.10,0.45,0,-335,10383,10376,10363,10356,10343,10380,10360,23,3110,500,7670,10,1,4664000,484,44.13,1.06,12,0.04,235.00,9741.00,10390,20250227,-0.19,9710,20240530,6.80,10390,-0.19,20250227,10020,3.49,20250102,10390,-0.19,20250227,9710,6.80,20240530,0.00,Y,448740,500,23 억,,21000,N,N,0,N,00,N +20250509,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,0,3,0.00,14792880,1427,10.71,10350,10380,10350,13480,7260,10370,10366.42,0.45,0,-167,10383,10376,10363,10356,10343,10380,10360,23,3110,500,7670,10,1,4664000,484,44.13,1.06,12,0.03,235.00,9741.00,10390,20250227,-0.19,9710,20240530,6.80,10390,-0.19,20250227,10020,3.49,20250102,10390,-0.19,20250227,9710,6.80,20240530,0.00,Y,448740,500,23 억,,21000,N,N,0,N,00,N +20250509,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,0,3,0.00,12355920,1192,8.95,10350,10380,10350,13480,7260,10370,10365.70,0.45,0,-168,10383,10376,10363,10356,10343,10380,10360,23,3110,500,7670,10,1,4664000,484,44.13,1.06,12,0.03,235.00,9741.00,10390,20250227,-0.19,9710,20240530,6.80,10390,-0.19,20250227,10020,3.49,20250102,10390,-0.19,20250227,9710,6.80,20240530,0.00,Y,448740,500,23 억,,21000,N,N,0,N,00,N +20250509,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,0,3,0.00,11028560,1064,7.98,10350,10380,10350,13480,7260,10370,10365.19,0.45,0,-168,10383,10376,10363,10356,10343,10380,10360,23,3110,500,7670,10,1,4664000,484,44.13,1.06,12,0.02,235.00,9741.00,10390,20250227,-0.19,9710,20240530,6.80,10390,-0.19,20250227,10020,3.49,20250102,10390,-0.19,20250227,9710,6.80,20240530,0.00,Y,448740,500,23 억,,21000,N,N,0,N,00,N +20250509,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-10,5,-0.10,5811980,561,4.21,10350,10370,10350,13480,7260,10370,10360.04,0.45,0,-168,10383,10376,10363,10356,10343,10380,10360,23,3110,500,7670,10,1,4664000,483,44.09,1.06,12,0.01,235.00,9741.00,10390,20250227,-0.29,9710,20240530,6.69,10390,-0.29,20250227,10020,3.39,20250102,10390,-0.29,20250227,9710,6.69,20240530,0.00,Y,448740,500,23 억,,21000,N,N,0,N,00,N +20250509,091213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-10,5,-0.10,2786850,269,2.02,10350,10370,10350,13480,7260,10370,10360.04,0.45,0,0,10383,10376,10363,10356,10343,10380,10360,23,3110,500,7670,10,1,4664000,483,44.09,1.06,12,0.01,235.00,9741.00,10390,20250227,-0.29,9710,20240530,6.69,10390,-0.29,20250227,10020,3.39,20250102,10390,-0.29,20250227,9710,6.69,20240530,0.00,Y,448740,500,23 억,,21000,N,N,0,N,00,N 20250508,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,10,2,0.10,137932020,13325,313.16,10350,10370,10350,13460,7260,10360,10351.37,0.45,0,-8,10385,10370,10355,10340,10325,10377,10347,23,3100,500,7660,10,1,4664000,484,44.13,1.06,12,0.29,235.00,9741.00,10390,20250227,-0.19,9710,20240530,6.80,10390,-0.19,20250227,10020,3.49,20250102,10390,-0.19,20250227,9710,6.80,20240530,0.00,Y,448740,500,23 억,,21000,N,N,0,N,00,N 20250508,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,0,3,0.00,137092360,13244,311.26,10350,10360,10350,13460,7260,10360,10351.28,0.45,0,-8,10385,10370,10355,10340,10325,10377,10347,23,3100,500,7660,10,1,4664000,483,44.09,1.06,12,0.28,235.00,9741.00,10390,20250227,-0.29,9710,20240530,6.69,10390,-0.29,20250227,10020,3.39,20250102,10390,-0.29,20250227,9710,6.69,20240530,0.00,Y,448740,500,23 억,,21000,N,N,0,N,00,N 20250508,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,0,3,0.00,132948360,12844,301.86,10350,10360,10350,13460,7260,10360,10351.01,0.45,0,-8,10385,10370,10355,10340,10325,10377,10347,23,3100,500,7660,10,1,4664000,483,44.09,1.06,12,0.28,235.00,9741.00,10390,20250227,-0.29,9710,20240530,6.69,10390,-0.29,20250227,10020,3.39,20250102,10390,-0.29,20250227,9710,6.69,20240530,0.00,Y,448740,500,23 억,,21000,N,N,0,N,00,N diff --git a/448760/price/prices-20250501.csv b/448760/price/prices-20250501.csv index 0e5e2098a2f1..86dcad949e5d 100644 --- a/448760/price/prices-20250501.csv +++ b/448760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,35335580,16313,137.21,2195,2205,2100,2850,1540,2195,2166.10,0.01,0,560,2235,2215,2205,2185,2175,2210,2180,4,655,100,1530,5,1,4430000,97,66.06,1.09,12,0.37,33.00,1991.00,2500,20240425,-12.80,2050,20241227,6.34,2295,-5.01,20250424,2080,4.81,20250114,2430,-10.29,20240509,2050,6.34,20241227,0.00,Y,448760,100,4 억,,586,N,N,0,N,00,N +20250509,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,33954455,15677,131.86,2195,2205,2100,2850,1540,2195,2165.88,0.01,0,551,2235,2215,2205,2185,2175,2210,2180,4,655,100,1530,5,1,4430000,96,65.76,1.09,12,0.35,33.00,1991.00,2500,20240425,-13.20,2050,20241227,5.85,2295,-5.45,20250424,2080,4.33,20250114,2430,-10.70,20240509,2050,5.85,20241227,0.00,Y,448760,100,4 억,,586,N,N,0,N,00,N +20250509,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,32296515,14913,125.44,2195,2205,2100,2850,1540,2195,2165.66,0.01,0,540,2235,2215,2205,2185,2175,2210,2180,4,655,100,1530,5,1,4430000,96,65.76,1.09,12,0.34,33.00,1991.00,2500,20240425,-13.20,2050,20241227,5.85,2295,-5.45,20250424,2080,4.33,20250114,2430,-10.70,20240509,2050,5.85,20241227,0.00,Y,448760,100,4 억,,586,N,N,0,N,00,N +20250509,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,30653590,14156,119.07,2195,2205,2100,2850,1540,2195,2165.41,0.01,0,537,2235,2215,2205,2185,2175,2210,2180,4,655,100,1530,5,1,4430000,96,65.91,1.09,12,0.32,33.00,1991.00,2500,20240425,-13.00,2050,20241227,6.10,2295,-5.23,20250424,2080,4.57,20250114,2430,-10.49,20240509,2050,6.10,20241227,0.00,Y,448760,100,4 억,,586,N,N,0,N,00,N +20250509,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,27928315,12903,108.53,2195,2205,2100,2850,1540,2195,2164.48,0.01,0,537,2235,2215,2205,2185,2175,2210,2180,4,655,100,1530,5,1,4430000,96,65.91,1.09,12,0.29,33.00,1991.00,2500,20240425,-13.00,2050,20241227,6.10,2295,-5.23,20250424,2080,4.57,20250114,2430,-10.49,20240509,2050,6.10,20241227,0.00,Y,448760,100,4 억,,586,N,N,0,N,00,N +20250509,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,26275390,12143,102.14,2195,2205,2100,2850,1540,2195,2163.83,0.01,0,521,2235,2215,2205,2185,2175,2210,2180,4,655,100,1530,5,1,4430000,96,65.76,1.09,12,0.27,33.00,1991.00,2500,20240425,-13.20,2050,20241227,5.85,2295,-5.45,20250424,2080,4.33,20250114,2430,-10.70,20240509,2050,5.85,20241227,0.00,Y,448760,100,4 억,,586,N,N,0,N,00,N +20250509,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,10,2,0.46,821160,373,3.14,2195,2205,2195,2850,1540,2195,2201.50,0.01,0,21,2235,2215,2205,2185,2175,2210,2180,4,655,100,1530,5,1,4430000,98,66.82,1.11,12,0.01,33.00,1991.00,2500,20240425,-11.80,2050,20241227,7.56,2295,-3.92,20250424,2080,6.01,20250114,2430,-9.26,20240509,2050,7.56,20241227,0.00,Y,448760,100,4 억,,586,N,N,0,N,00,N +20250509,091213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,134090,61,0.51,2195,2200,2195,2850,1540,2195,2198.20,0.01,0,21,2235,2215,2205,2185,2175,2210,2180,4,655,100,1530,5,1,4430000,97,66.67,1.10,12,0.00,33.00,1991.00,2500,20240425,-12.00,2050,20241227,7.32,2295,-4.14,20250424,2080,5.77,20250114,2430,-9.47,20240509,2050,7.32,20241227,0.00,Y,448760,100,4 억,,586,N,N,0,N,00,N 20250508,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,26155000,11889,82.14,2225,2225,2195,2850,1540,2195,2199.93,0.02,0,-4,2235,2215,2205,2185,2175,2210,2180,4,655,100,1530,5,1,4430000,97,66.52,1.10,12,0.27,33.00,1991.00,2500,20240425,-12.20,2050,20241227,7.07,2295,-4.36,20250424,2080,5.53,20250114,2435,-9.86,20240508,2050,7.07,20241227,0.00,Y,448760,100,4 억,,1059,N,N,0,N,00,N 20250508,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,25046510,11384,78.65,2225,2225,2195,2850,1540,2195,2200.15,0.02,0,380,2235,2215,2205,2185,2175,2210,2180,4,655,100,1530,5,1,4430000,97,66.52,1.10,12,0.26,33.00,1991.00,2500,20240425,-12.20,2050,20241227,7.07,2295,-4.36,20250424,2080,5.53,20250114,2435,-9.86,20240508,2050,7.07,20241227,0.00,Y,448760,100,4 억,,1059,N,N,0,N,00,N 20250508,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,19534440,8873,61.30,2225,2225,2195,2850,1540,2195,2201.56,0.02,0,405,2235,2215,2205,2185,2175,2210,2180,4,655,100,1530,5,1,4430000,97,66.52,1.10,12,0.20,33.00,1991.00,2500,20240425,-12.20,2050,20241227,7.07,2295,-4.36,20250424,2080,5.53,20250114,2435,-9.86,20240508,2050,7.07,20241227,0.00,Y,448760,100,4 억,,1059,N,N,0,N,00,N diff --git a/448780/price/prices-20250501.csv b/448780/price/prices-20250501.csv index 7c6f50bb0df6..f7c29d3fcdaf 100644 --- a/448780/price/prices-20250501.csv +++ b/448780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161159,57,100.00,KONEX,,,N,N,N,N, ,N,2340,45,2,1.96,2340,1,50.00,2340,2340,2340,2635,1955,2295,2340.00,0.00,0,0,2335,2315,2305,2285,2275,2310,2280,13,340,500,1370,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250509,151213,57,100.00,KONEX,,,N,N,N,N, ,N,2340,45,2,1.96,2340,1,50.00,2340,2340,2340,2635,1955,2295,2340.00,0.00,0,0,2335,2315,2305,2285,2275,2310,2280,13,340,500,1370,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250509,141208,57,100.00,KONEX,,,N,N,N,N, ,N,2340,45,2,1.96,2340,1,50.00,2340,2340,2340,2635,1955,2295,2340.00,0.00,0,0,2335,2315,2305,2285,2275,2310,2280,13,340,500,1370,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250509,131206,57,100.00,KONEX,,,N,N,N,N, ,N,2340,45,2,1.96,2340,1,50.00,2340,2340,2340,2635,1955,2295,2340.00,0.00,0,0,2335,2315,2305,2285,2275,2310,2280,13,340,500,1370,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250509,121209,57,100.00,KONEX,,,N,N,N,N, ,N,2340,45,2,1.96,2340,1,50.00,2340,2340,2340,2635,1955,2295,2340.00,0.00,0,0,2335,2315,2305,2285,2275,2310,2280,13,340,500,1370,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250509,111203,57,100.00,KONEX,,,N,N,N,N, ,N,2340,45,2,1.96,2340,1,50.00,2340,2340,2340,2635,1955,2295,2340.00,0.00,0,0,2335,2315,2305,2285,2275,2310,2280,13,340,500,1370,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250509,101208,57,100.00,KONEX,,,N,N,N,N, ,N,2340,45,2,1.96,2340,1,50.00,2340,2340,2340,2635,1955,2295,2340.00,0.00,0,0,2335,2315,2305,2285,2275,2310,2280,13,340,500,1370,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250509,091213,57,100.00,KONEX,,,N,N,N,N, ,N,2340,45,2,1.96,2340,1,50.00,2340,2340,2340,2635,1955,2295,2340.00,0.00,0,0,2335,2315,2305,2285,2275,2310,2280,13,340,500,1370,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N 20250508,161151,57,100.00,KONEX,,,N,N,N,N, ,N,2295,-50,5,-2.13,4620,2,200.00,2325,2325,2295,2695,1995,2345,2310.00,0.00,0,0,2345,2345,2345,2345,2345,2345,2345,13,350,500,1400,5,1,2677680,61,16.05,0.67,12,0.00,143.00,3418.00,2800,20240531,-18.04,1700,20241213,35.00,2560,-10.35,20250415,1760,30.40,20250212,2800,-18.04,20240531,1700,35.00,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N 20250508,151205,57,100.00,KONEX,,,N,N,N,N, ,N,2325,-20,5,-0.85,2325,1,100.00,2325,2325,2325,2695,1995,2345,2325.00,0.00,0,0,2345,2345,2345,2345,2345,2345,2345,13,350,500,1400,5,1,2677680,62,16.26,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.96,1700,20241213,36.76,2560,-9.18,20250415,1760,32.10,20250212,2800,-16.96,20240531,1700,36.76,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N 20250508,141201,57,100.00,KONEX,,,N,N,N,N, ,N,2325,-20,5,-0.85,2325,1,100.00,2325,2325,2325,2695,1995,2345,2325.00,0.00,0,0,2345,2345,2345,2345,2345,2345,2345,13,350,500,1400,5,1,2677680,62,16.26,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.96,1700,20241213,36.76,2560,-9.18,20250415,1760,32.10,20250212,2800,-16.96,20240531,1700,36.76,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N diff --git a/448830/price/prices-20250501.csv b/448830/price/prices-20250501.csv index 1d30c3c853b0..002fce90c748 100644 --- a/448830/price/prices-20250501.csv +++ b/448830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,30764600,14372,192.94,2140,2160,2135,2800,1510,2155,2140.59,4.12,0,11,2160,2157,2152,2149,2144,2159,2151,5,645,100,1460,5,1,4920000,105,50.95,1.05,12,0.29,42.00,2041.00,2265,20240620,-5.52,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2265,-5.52,20240620,2030,5.42,20241211,0.04,Y,448830,100,4 억,,202932,N,N,0,N,00,N +20250509,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,30584790,14288,191.81,2140,2160,2135,2800,1510,2155,2140.59,4.12,0,43,2160,2157,2152,2149,2144,2159,2151,5,645,100,1460,5,1,4920000,105,50.95,1.05,12,0.29,42.00,2041.00,2265,20240620,-5.52,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2265,-5.52,20240620,2030,5.42,20241211,0.04,Y,448830,100,4 억,,202932,N,N,0,N,00,N +20250509,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,29730000,13889,186.45,2140,2160,2135,2800,1510,2155,2140.54,4.12,0,41,2160,2157,2152,2149,2144,2159,2151,5,645,100,1460,5,1,4920000,106,51.07,1.05,12,0.28,42.00,2041.00,2265,20240620,-5.30,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2265,-5.30,20240620,2030,5.67,20241211,0.04,Y,448830,100,4 억,,202932,N,N,0,N,00,N +20250509,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,29049405,13571,182.19,2140,2160,2135,2800,1510,2155,2140.55,4.12,0,29,2160,2157,2152,2149,2144,2159,2151,5,645,100,1460,5,1,4920000,105,50.95,1.05,12,0.28,42.00,2041.00,2265,20240620,-5.52,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2265,-5.52,20240620,2030,5.42,20241211,0.04,Y,448830,100,4 억,,202932,N,N,0,N,00,N +20250509,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,28353745,13246,177.82,2140,2160,2135,2800,1510,2155,2140.55,4.12,0,14,2160,2157,2152,2149,2144,2159,2151,5,645,100,1460,5,1,4920000,105,50.95,1.05,12,0.27,42.00,2041.00,2265,20240620,-5.52,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2265,-5.52,20240620,2030,5.42,20241211,0.04,Y,448830,100,4 억,,202932,N,N,0,N,00,N +20250509,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,27666780,12925,173.51,2140,2160,2135,2800,1510,2155,2140.56,4.12,0,9,2160,2157,2152,2149,2144,2159,2151,5,645,100,1460,5,1,4920000,105,50.95,1.05,12,0.26,42.00,2041.00,2265,20240620,-5.52,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2265,-5.52,20240620,2030,5.42,20241211,0.04,Y,448830,100,4 억,,202932,N,N,0,N,00,N +20250509,101209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,789770,368,4.94,2140,2160,2140,2800,1510,2155,2146.11,4.12,0,2,2160,2157,2152,2149,2144,2159,2151,5,645,100,1460,5,1,4920000,106,51.19,1.05,12,0.01,42.00,2041.00,2265,20240620,-5.08,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2265,-5.08,20240620,2030,5.91,20241211,0.04,Y,448830,100,4 억,,202932,N,N,0,N,00,N +20250509,091213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,130540,61,0.82,2140,2140,2140,2800,1510,2155,2140.00,4.12,0,0,2160,2157,2152,2149,2144,2159,2151,5,645,100,1460,5,1,4920000,105,50.95,1.05,12,0.00,42.00,2041.00,2265,20240620,-5.52,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2265,-5.52,20240620,2030,5.42,20241211,0.04,Y,448830,100,4 억,,202932,N,N,0,N,00,N 20250508,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,16052563,7449,119.38,2155,2155,2147,2795,1505,2150,2155.00,4.12,0,-113,2166,2157,2146,2137,2126,2160,2140,5,645,100,1460,5,1,4920000,106,51.31,1.06,12,0.15,42.00,2041.00,2295,20240424,-6.10,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2265,-4.86,20240620,2030,6.16,20241211,0.04,Y,448830,100,4 억,,202933,N,N,0,N,00,N 20250508,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,16039633,7443,119.28,2155,2155,2147,2795,1505,2150,2155.00,4.12,0,-112,2166,2157,2146,2137,2126,2160,2140,5,645,100,1460,5,1,4920000,106,51.31,1.06,12,0.15,42.00,2041.00,2295,20240424,-6.10,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2265,-4.86,20240620,2030,6.16,20241211,0.04,Y,448830,100,4 억,,202933,N,N,0,N,00,N 20250508,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,3450155,1601,25.66,2155,2155,2155,2795,1505,2150,2155.00,4.12,0,-112,2166,2157,2146,2137,2126,2160,2140,5,645,100,1460,5,1,4920000,106,51.31,1.06,12,0.03,42.00,2041.00,2295,20240424,-6.10,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2265,-4.86,20240620,2030,6.16,20241211,0.04,Y,448830,100,4 억,,202933,N,N,0,N,00,N diff --git a/448900/price/prices-20250501.csv b/448900/price/prices-20250501.csv index a08e401598c6..c4c05dc86f1b 100644 --- a/448900/price/prices-20250501.csv +++ b/448900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161200,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17550,300,2,1.74,18297929565,1046261,28.50,17800,18040,17070,22400,12080,17250,17489.31,0.84,0,-43246,19983,18616,16613,15246,13243,19300,15930,30,5150,500,12070,10,1,6004457,1054,29.75,1.98,12,17.42,590.00,8870.00,33050,20240429,-46.90,12190,20250408,43.97,28000,-37.32,20250226,12190,43.97,20250408,32100,-45.33,20240509,12190,43.97,20250408,0.86,Y,448900,500,30 억,,50450,N,N,60,N,00,N +20250509,151213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17490,240,2,1.39,17565810320,1004495,27.37,17800,18040,17070,22400,12080,17250,17487.72,0.84,0,-42420,19983,18616,16613,15246,13243,19300,15930,30,5150,500,12070,10,1,6004457,1050,29.64,1.97,12,16.73,590.00,8870.00,33050,20240429,-47.08,12190,20250408,43.48,28000,-37.54,20250226,12190,43.48,20250408,32100,-45.51,20240509,12190,43.48,20250408,0.86,Y,448900,500,30 억,,50450,N,N,4169,N,00,N +20250509,141208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17560,310,2,1.80,14777011165,845721,23.04,17800,18040,17070,22400,12080,17250,17473.26,0.84,0,-46564,19983,18616,16613,15246,13243,19300,15930,30,5150,500,12070,10,1,6004457,1054,29.76,1.98,12,14.08,590.00,8870.00,33050,20240429,-46.87,12190,20250408,44.05,28000,-37.29,20250226,12190,44.05,20250408,32100,-45.30,20240509,12190,44.05,20250408,0.86,Y,448900,500,30 억,,50450,N,N,4169,N,00,N +20250509,131207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17250,0,3,0.00,12336599535,706116,19.24,17800,18040,17070,22400,12080,17250,17471.75,0.84,0,-43804,19983,18616,16613,15246,13243,19300,15930,30,5150,500,12070,10,1,6004457,1036,29.24,1.94,12,11.76,590.00,8870.00,33050,20240429,-47.81,12190,20250408,41.51,28000,-38.39,20250226,12190,41.51,20250408,32100,-46.26,20240509,12190,41.51,20250408,0.86,Y,448900,500,30 억,,50450,N,N,4169,N,00,N +20250509,121210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17140,-110,5,-0.64,11519851305,658619,17.94,17800,18040,17070,22400,12080,17250,17491.72,0.84,0,-43283,19983,18616,16613,15246,13243,19300,15930,30,5150,500,12070,10,1,6004457,1029,29.05,1.93,12,10.97,590.00,8870.00,33050,20240429,-48.14,12190,20250408,40.61,28000,-38.79,20250226,12190,40.61,20250408,32100,-46.60,20240509,12190,40.61,20250408,0.86,Y,448900,500,30 억,,50450,N,N,4169,N,00,N +20250509,111203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17130,-120,5,-0.70,10974417040,626932,17.08,17800,18040,17070,22400,12080,17250,17505.85,0.84,0,-40660,19983,18616,16613,15246,13243,19300,15930,30,5150,500,12070,10,1,6004457,1029,29.03,1.93,12,10.44,590.00,8870.00,33050,20240429,-48.17,12190,20250408,40.53,28000,-38.82,20250226,12190,40.53,20250408,32100,-46.64,20240509,12190,40.53,20250408,0.86,Y,448900,500,30 억,,50450,N,N,4169,N,00,N +20250509,101209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17080,-170,5,-0.99,9518740550,542643,14.78,17800,18040,17070,22400,12080,17250,17542.62,0.84,0,-36959,19983,18616,16613,15246,13243,19300,15930,30,5150,500,12070,10,1,6004457,1026,28.95,1.93,12,9.04,590.00,8870.00,33050,20240429,-48.32,12190,20250408,40.11,28000,-39.00,20250226,12190,40.11,20250408,32100,-46.79,20240509,12190,40.11,20250408,0.86,Y,448900,500,30 억,,50450,N,N,4169,N,00,N +20250509,091214,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17200,-50,5,-0.29,5102269380,288521,7.86,17800,18040,17180,22400,12080,17250,17687.54,0.84,0,-25304,19983,18616,16613,15246,13243,19300,15930,30,5150,500,12070,10,1,6004457,1033,29.15,1.94,12,4.81,590.00,8870.00,33050,20240429,-47.96,12190,20250408,41.10,28000,-38.57,20250226,12190,41.10,20250408,32100,-46.42,20240509,12190,41.10,20250408,0.86,Y,448900,500,30 억,,50450,N,N,4169,N,00,N 20250508,161152,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17250,2700,2,18.56,61209223450,3641579,722.19,14620,17980,14610,18910,10190,14550,16807.89,0.37,0,42520,15650,15100,14450,13900,13250,15375,14175,30,4360,500,10180,10,1,6004457,1036,29.24,1.94,12,60.65,590.00,8870.00,33050,20240429,-47.81,12190,20250408,41.51,28000,-38.39,20250226,12190,41.51,20250408,32100,-46.26,20240508,12190,41.51,20250408,0.85,Y,448900,500,30 억,,22226,N,N,4169,N,00,N 20250508,151206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17220,2670,2,18.35,59769379185,3557740,705.57,14620,17980,14610,18910,10190,14550,16799.85,0.37,0,36632,15650,15100,14450,13900,13250,15375,14175,30,4360,500,10180,10,1,6004457,1034,29.19,1.94,12,59.25,590.00,8870.00,33050,20240429,-47.90,12190,20250408,41.26,28000,-38.50,20250226,12190,41.26,20250408,32100,-46.36,20240508,12190,41.26,20250408,0.85,Y,448900,500,30 억,,22226,N,N,1230,N,00,N 20250508,141202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17420,2870,2,19.73,50105157735,3005745,596.10,14620,17740,14610,18910,10190,14550,16669.84,0.37,0,49497,15650,15100,14450,13900,13250,15375,14175,30,4360,500,10180,10,1,6004457,1046,29.53,1.96,12,50.06,590.00,8870.00,33050,20240429,-47.29,12190,20250408,42.90,28000,-37.79,20250226,12190,42.90,20250408,32100,-45.73,20240508,12190,42.90,20250408,0.85,Y,448900,500,30 억,,22226,N,N,1230,N,00,N diff --git a/449020/price/prices-20250501.csv b/449020/price/prices-20250501.csv index 78e15baad20d..6a8ac07c98ad 100644 --- a/449020/price/prices-20250501.csv +++ b/449020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161200,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2070,-10,5,-0.48,32522380,15745,367.02,2065,2080,2065,2700,1460,2080,2065.57,0.01,0,-1055,2090,2085,2075,2070,2060,2087,2072,10,620,100,1450,5,1,9730000,201,42.24,1.05,12,0.16,49.00,1972.00,2080,20240722,-0.48,1985,20241227,4.28,2080,0.00,20250508,2005,3.24,20250102,2080,-0.48,20240722,1985,4.28,20241227,0.00,Y,449020,100,9 억,,1123,N,N,0,N,00,N +20250509,151213,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2070,-10,5,-0.48,32344355,15659,365.01,2065,2080,2065,2700,1460,2080,2065.54,0.01,0,-1026,2090,2085,2075,2070,2060,2087,2072,10,620,100,1450,5,1,9730000,201,42.24,1.05,12,0.16,49.00,1972.00,2080,20240722,-0.48,1985,20241227,4.28,2080,0.00,20250508,2005,3.24,20250102,2080,-0.48,20240722,1985,4.28,20241227,0.00,Y,449020,100,9 억,,1123,N,N,0,N,00,N +20250509,141209,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2065,-15,5,-0.72,28871030,13981,325.90,2065,2080,2065,2700,1460,2080,2065.02,0.01,0,-50,2090,2085,2075,2070,2060,2087,2072,10,620,100,1450,5,1,9730000,201,42.14,1.05,12,0.14,49.00,1972.00,2080,20240722,-0.72,1985,20241227,4.03,2080,0.00,20250508,2005,2.99,20250102,2080,-0.72,20240722,1985,4.03,20241227,0.00,Y,449020,100,9 억,,1123,N,N,0,N,00,N +20250509,131207,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2065,-15,5,-0.72,27607125,13369,311.63,2065,2080,2065,2700,1460,2080,2065.01,0.01,0,-25,2090,2085,2075,2070,2060,2087,2072,10,620,100,1450,5,1,9730000,201,42.14,1.05,12,0.14,49.00,1972.00,2080,20240722,-0.72,1985,20241227,4.03,2080,0.00,20250508,2005,2.99,20250102,2080,-0.72,20240722,1985,4.03,20241227,0.00,Y,449020,100,9 억,,1123,N,N,0,N,00,N +20250509,121210,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2065,-15,5,-0.72,26394970,12782,297.95,2065,2080,2065,2700,1460,2080,2065.01,0.01,0,-25,2090,2085,2075,2070,2060,2087,2072,10,620,100,1450,5,1,9730000,201,42.14,1.05,12,0.13,49.00,1972.00,2080,20240722,-0.72,1985,20241227,4.03,2080,0.00,20250508,2005,2.99,20250102,2080,-0.72,20240722,1985,4.03,20241227,0.00,Y,449020,100,9 억,,1123,N,N,0,N,00,N +20250509,111204,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2065,-15,5,-0.72,25182815,12195,284.27,2065,2080,2065,2700,1460,2080,2065.01,0.01,0,-25,2090,2085,2075,2070,2060,2087,2072,10,620,100,1450,5,1,9730000,201,42.14,1.05,12,0.13,49.00,1972.00,2080,20240722,-0.72,1985,20241227,4.03,2080,0.00,20250508,2005,2.99,20250102,2080,-0.72,20240722,1985,4.03,20241227,0.00,Y,449020,100,9 억,,1123,N,N,0,N,00,N +20250509,101209,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2070,-10,5,-0.48,464765,225,5.24,2065,2080,2065,2700,1460,2080,2065.62,0.01,0,-25,2090,2085,2075,2070,2060,2087,2072,10,620,100,1450,5,1,9730000,201,42.24,1.05,12,0.00,49.00,1972.00,2080,20240722,-0.48,1985,20241227,4.28,2080,0.00,20250508,2005,3.24,20250102,2080,-0.48,20240722,1985,4.28,20241227,0.00,Y,449020,100,9 억,,1123,N,N,0,N,00,N +20250509,091214,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2080,0,3,0.00,4145,2,0.05,2065,2080,2065,2700,1460,2080,2072.50,0.01,0,0,2090,2085,2075,2070,2060,2087,2072,10,620,100,1450,5,1,9730000,202,42.45,1.05,12,0.00,49.00,1972.00,2080,20240722,0.00,1985,20241227,4.79,2080,0.00,20250508,2005,3.74,20250102,2080,0.00,20240722,1985,4.79,20241227,0.00,Y,449020,100,9 억,,1123,N,N,0,N,00,N 20250508,161152,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2080,5,2,0.24,8890760,4290,143.67,2065,2080,2065,2695,1455,2075,2072.44,0.01,0,14,2081,2077,2071,2067,2061,2080,2070,10,620,100,1450,5,1,9730000,202,42.45,1.05,12,0.04,49.00,1972.00,2080,20240722,0.00,1985,20241227,4.79,2080,0.00,20250508,2005,3.74,20250102,2080,0.00,20240722,1985,4.79,20241227,0.00,Y,449020,100,9 억,,1067,N,N,0,N,00,N 20250508,151206,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2070,-5,5,-0.24,8594730,4147,138.88,2065,2080,2065,2695,1455,2075,2072.52,0.01,0,14,2081,2077,2071,2067,2061,2080,2070,10,620,100,1450,5,1,9730000,201,42.24,1.05,12,0.04,49.00,1972.00,2080,20240722,-0.48,1985,20241227,4.28,2080,-0.48,20250508,2005,3.24,20250102,2080,-0.48,20240722,1985,4.28,20241227,0.00,Y,449020,100,9 억,,1067,N,N,0,N,00,N 20250508,141202,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2075,0,3,0.00,5308170,2560,85.73,2065,2080,2065,2695,1455,2075,2073.50,0.01,0,-39,2081,2077,2071,2067,2061,2080,2070,10,620,100,1450,5,1,9730000,202,42.35,1.05,12,0.03,49.00,1972.00,2080,20240722,-0.24,1985,20241227,4.53,2080,-0.24,20250508,2005,3.49,20250102,2080,-0.24,20240722,1985,4.53,20241227,0.00,Y,449020,100,9 억,,1067,N,N,0,N,00,N diff --git a/450050/price/prices-20250501.csv b/450050/price/prices-20250501.csv index 9025ea8f4f0a..849558de9a9b 100644 --- a/450050/price/prices-20250501.csv +++ b/450050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,63133425,30646,66.12,2075,2075,2060,2675,1445,2060,2060.09,0.00,0,8615,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,104,46.11,1.08,12,0.61,45.00,1926.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,11,N,N,0,N,00,N +20250509,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,63020000,30591,66.00,2075,2075,2060,2675,1445,2060,2060.08,0.00,0,8620,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,103,45.78,1.07,12,0.61,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,11,N,N,0,N,00,N +20250509,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,61969400,30081,64.90,2075,2075,2060,2675,1445,2060,2060.08,0.00,0,8620,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,103,45.78,1.07,12,0.60,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,11,N,N,0,N,00,N +20250509,131208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,60908400,29566,63.79,2075,2075,2060,2675,1445,2060,2060.08,0.00,0,8615,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,103,45.78,1.07,12,0.59,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,11,N,N,0,N,00,N +20250509,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,59857795,29056,62.69,2075,2075,2060,2675,1445,2060,2060.08,0.00,0,8615,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,103,45.78,1.07,12,0.58,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,11,N,N,0,N,00,N +20250509,111204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,58807195,28546,61.59,2075,2075,2060,2675,1445,2060,2060.09,0.00,0,8615,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,103,45.78,1.07,12,0.57,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,11,N,N,0,N,00,N +20250509,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,47460715,23038,49.70,2075,2075,2060,2675,1445,2060,2060.11,0.00,0,8615,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,103,45.78,1.07,12,0.46,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,11,N,N,0,N,00,N +20250509,091214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,10375,5,0.01,2075,2075,2075,2675,1445,2060,2075.00,0.00,0,0,2080,2070,2065,2055,2050,2067,2052,5,615,100,1440,5,1,5014000,104,46.11,1.08,12,0.00,45.00,1926.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,11,N,N,0,N,00,N 20250508,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,95635470,46351,3895.04,2070,2075,2060,2690,1450,2070,2063.29,0.00,0,579,2076,2072,2071,2067,2066,2072,2067,5,620,100,1440,5,1,5014000,103,45.78,1.07,12,0.92,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,11,N,N,0,N,00,N 20250508,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,95178150,46129,3876.39,2070,2075,2060,2690,1450,2070,2063.30,0.00,0,801,2076,2072,2071,2067,2066,2072,2067,5,620,100,1440,5,1,5014000,104,46.00,1.07,12,0.92,45.00,1926.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,11,N,N,0,N,00,N 20250508,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,93107795,45124,3791.93,2070,2075,2060,2690,1450,2070,2063.38,0.00,0,801,2076,2072,2071,2067,2066,2072,2067,5,620,100,1440,5,1,5014000,104,46.11,1.08,12,0.90,45.00,1926.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,11,N,N,0,N,00,N diff --git a/450080/price/prices-20250501.csv b/450080/price/prices-20250501.csv index d06c7d829ba5..b35bea7c816f 100644 --- a/450080/price/prices-20250501.csv +++ b/450080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161200,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52000,-3000,5,-5.45,21794386450,413330,76.35,54800,55000,51700,71500,38500,55000,52728.80,23.37,2838,-205370,57333,56166,54833,53666,52333,56750,54250,356,16500,500,38500,100,1,69932424,36365,-84.14,4.92,12,0.59,-618.00,10577.00,144100,20240930,-63.91,47450,20250409,9.59,102800,-49.42,20250224,47450,9.59,20250409,144100,-63.91,20240930,47450,9.59,20250409,1.41,Y,450080,500,355 억,,16345966,N,N,45031,N,00,N +20250509,151214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52000,-3000,5,-5.45,20691638350,392144,72.43,54800,55000,51700,71500,38500,55000,52765.41,23.37,2838,-197089,57333,56166,54833,53666,52333,56750,54250,356,16500,500,38500,100,1,69932424,36365,-84.14,4.92,12,0.56,-618.00,10577.00,144100,20240930,-63.91,47450,20250409,9.59,102800,-49.42,20250224,47450,9.59,20250409,144100,-63.91,20240930,47450,9.59,20250409,1.41,Y,450080,500,355 억,,16345966,N,N,43372,N,00,N +20250509,141209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,51900,-3100,5,-5.64,17947248750,339238,62.66,54800,55000,51800,71500,38500,55000,52904.59,23.37,2838,-177602,57333,56166,54833,53666,52333,56750,54250,356,16500,500,38500,100,1,69932424,36295,-83.98,4.91,12,0.49,-618.00,10577.00,144100,20240930,-63.98,47450,20250409,9.38,102800,-49.51,20250224,47450,9.38,20250409,144100,-63.98,20240930,47450,9.38,20250409,1.41,Y,450080,500,355 억,,16345966,N,N,43372,N,00,N +20250509,131208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52000,-3000,5,-5.45,15788898550,297702,54.99,54800,55000,52000,71500,38500,55000,53035.92,23.37,2838,-152007,57333,56166,54833,53666,52333,56750,54250,356,16500,500,38500,100,1,69932424,36365,-84.14,4.92,12,0.43,-618.00,10577.00,144100,20240930,-63.91,47450,20250409,9.59,102800,-49.42,20250224,47450,9.59,20250409,144100,-63.91,20240930,47450,9.59,20250409,1.41,Y,450080,500,355 억,,16345966,N,N,43372,N,00,N +20250509,121211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52400,-2600,5,-4.73,14025665950,263884,48.74,54800,55000,52100,71500,38500,55000,53150.88,23.37,2838,-131672,57333,56166,54833,53666,52333,56750,54250,356,16500,500,38500,100,1,69932424,36645,-84.79,4.95,12,0.38,-618.00,10577.00,144100,20240930,-63.64,47450,20250409,10.43,102800,-49.03,20250224,47450,10.43,20250409,144100,-63.64,20240930,47450,10.43,20250409,1.41,Y,450080,500,355 억,,16345966,N,N,43372,N,00,N +20250509,111204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52300,-2700,5,-4.91,12545545150,235597,43.52,54800,55000,52100,71500,38500,55000,53250.02,23.37,2838,-112665,57333,56166,54833,53666,52333,56750,54250,356,16500,500,38500,100,1,69932424,36575,-84.63,4.94,12,0.34,-618.00,10577.00,144100,20240930,-63.71,47450,20250409,10.22,102800,-49.12,20250224,47450,10.22,20250409,144100,-63.71,20240930,47450,10.22,20250409,1.41,Y,450080,500,355 억,,16345966,N,N,43372,N,00,N +20250509,101210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52900,-2100,5,-3.82,8061423100,150485,27.80,54800,55000,52700,71500,38500,55000,53569.61,23.37,2838,-70429,57333,56166,54833,53666,52333,56750,54250,356,16500,500,38500,100,1,69932424,36994,-85.60,5.00,12,0.22,-618.00,10577.00,144100,20240930,-63.29,47450,20250409,11.49,102800,-48.54,20250224,47450,11.49,20250409,144100,-63.29,20240930,47450,11.49,20250409,1.41,Y,450080,500,355 억,,16345966,N,N,43372,N,00,N +20250509,091214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,-1100,5,-2.00,3415407550,63067,11.65,54800,55000,53500,71500,38500,55000,54155.22,23.37,2838,-29541,57333,56166,54833,53666,52333,56750,54250,356,16500,500,38500,100,1,69932424,37694,-87.22,5.10,12,0.09,-618.00,10577.00,144100,20240930,-62.60,47450,20250409,13.59,102800,-47.57,20250224,47450,13.59,20250409,144100,-62.60,20240930,47450,13.59,20250409,1.41,Y,450080,500,355 억,,16345966,N,N,43372,N,00,N 20250508,161152,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55000,1800,2,3.38,29702027400,541386,179.79,54000,56000,53500,69100,37300,53200,54861.48,23.14,0,126502,56600,54900,53800,52100,51000,54350,51550,356,15900,500,37240,100,1,69932424,38463,-89.00,5.20,12,0.77,-618.00,10577.00,144100,20240930,-61.83,47450,20250409,15.91,102800,-46.50,20250224,47450,15.91,20250409,144100,-61.83,20240930,47450,15.91,20250409,1.45,Y,450080,500,355 억,,16179744,N,N,41642,N,00,N 20250508,151207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56000,2800,2,5.26,19561970600,357470,118.71,54000,56000,53500,69100,37300,53200,54723.39,23.14,0,74349,56600,54900,53800,52100,51000,54350,51550,356,15900,500,37240,100,1,69932424,39162,-90.61,5.29,12,0.51,-618.00,10577.00,144100,20240930,-61.14,47450,20250409,18.02,102800,-45.53,20250224,47450,18.02,20250409,144100,-61.14,20240930,47450,18.02,20250409,1.45,Y,450080,500,355 억,,16179744,N,N,61008,N,00,N 20250508,141203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54900,1700,2,3.20,14052844150,258348,85.80,54000,55100,53500,69100,37300,53200,54395.02,23.14,0,62487,56600,54900,53800,52100,51000,54350,51550,356,15900,500,37240,100,1,69932424,38393,-88.83,5.19,12,0.37,-618.00,10577.00,144100,20240930,-61.90,47450,20250409,15.70,102800,-46.60,20250224,47450,15.70,20250409,144100,-61.90,20240930,47450,15.70,20250409,1.45,Y,450080,500,355 억,,16179744,N,N,61008,N,00,N diff --git a/450140/price/prices-20250501.csv b/450140/price/prices-20250501.csv index c32c054da050..3e5f1de62e82 100644 --- a/450140/price/prices-20250501.csv +++ b/450140/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,-40,5,-1.92,446757687,218546,70.36,2080,2085,2035,2700,1460,2080,2044.24,1.01,0,-102175,2133,2106,2073,2046,2013,2120,2060,314,620,500,1280,5,1,62777250,1281,-10.68,0.51,12,0.35,-191.00,3995.00,4280,20241219,-52.34,1756,20241209,16.17,4165,-51.02,20250326,2000,2.00,20250409,4280,-52.34,20241219,1756,16.17,20241209,1.52,Y,450140,500,313 억,,634775,N,N,20630,N,00,N +20250509,151214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,-40,5,-1.92,383612652,187569,60.39,2080,2085,2035,2700,1460,2080,2045.18,1.01,0,-91385,2133,2106,2073,2046,2013,2120,2060,314,620,500,1280,5,1,62777250,1281,-10.68,0.51,12,0.30,-191.00,3995.00,4280,20241219,-52.34,1756,20241209,16.17,4165,-51.02,20250326,2000,2.00,20250409,4280,-52.34,20241219,1756,16.17,20241209,1.52,Y,450140,500,313 억,,634775,N,N,17797,N,00,N +20250509,141209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,-40,5,-1.92,319671867,156181,50.28,2080,2085,2035,2700,1460,2080,2046.80,1.01,0,-74516,2133,2106,2073,2046,2013,2120,2060,314,620,500,1280,5,1,62777250,1281,-10.68,0.51,12,0.25,-191.00,3995.00,4280,20241219,-52.34,1756,20241209,16.17,4165,-51.02,20250326,2000,2.00,20250409,4280,-52.34,20241219,1756,16.17,20241209,1.52,Y,450140,500,313 억,,634775,N,N,17797,N,00,N +20250509,131208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,-40,5,-1.92,285031987,139187,44.81,2080,2085,2035,2700,1460,2080,2047.83,1.01,0,-71653,2133,2106,2073,2046,2013,2120,2060,314,620,500,1280,5,1,62777250,1281,-10.68,0.51,12,0.22,-191.00,3995.00,4280,20241219,-52.34,1756,20241209,16.17,4165,-51.02,20250326,2000,2.00,20250409,4280,-52.34,20241219,1756,16.17,20241209,1.52,Y,450140,500,313 억,,634775,N,N,17797,N,00,N +20250509,121211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,-30,5,-1.44,190737060,92997,29.94,2080,2085,2040,2700,1460,2080,2051.00,1.01,0,-41643,2133,2106,2073,2046,2013,2120,2060,314,620,500,1280,5,1,62777250,1287,-10.73,0.51,12,0.15,-191.00,3995.00,4280,20241219,-52.10,1756,20241209,16.74,4165,-50.78,20250326,2000,2.50,20250409,4280,-52.10,20241219,1756,16.74,20241209,1.52,Y,450140,500,313 억,,634775,N,N,17797,N,00,N +20250509,111204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,-30,5,-1.44,157956870,76990,24.79,2080,2085,2040,2700,1460,2080,2051.65,1.01,0,-32242,2133,2106,2073,2046,2013,2120,2060,314,620,500,1280,5,1,62777250,1287,-10.73,0.51,12,0.12,-191.00,3995.00,4280,20241219,-52.10,1756,20241209,16.74,4165,-50.78,20250326,2000,2.50,20250409,4280,-52.10,20241219,1756,16.74,20241209,1.52,Y,450140,500,313 억,,634775,N,N,17797,N,00,N +20250509,101210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,-15,5,-0.72,96119600,46792,15.06,2080,2085,2040,2700,1460,2080,2054.19,1.01,0,-17109,2133,2106,2073,2046,2013,2120,2060,314,620,500,1280,5,1,62777250,1296,-10.81,0.52,12,0.07,-191.00,3995.00,4280,20241219,-51.75,1756,20241209,17.60,4165,-50.42,20250326,2000,3.25,20250409,4280,-51.75,20241219,1756,17.60,20241209,1.52,Y,450140,500,313 억,,634775,N,N,17797,N,00,N +20250509,091215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,-15,5,-0.72,9818660,4731,1.52,2080,2085,2065,2700,1460,2080,2075.39,1.01,0,-175,2133,2106,2073,2046,2013,2120,2060,314,620,500,1280,5,1,62777250,1296,-10.81,0.52,12,0.01,-191.00,3995.00,4280,20241219,-51.75,1756,20241209,17.60,4165,-50.42,20250326,2000,3.25,20250409,4280,-51.75,20241219,1756,17.60,20241209,1.52,Y,450140,500,313 억,,634775,N,N,17797,N,00,N 20250508,161153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2080,20,2,0.97,636839665,308723,66.22,2040,2100,2040,2675,1445,2060,2062.82,1.04,0,-14697,2150,2105,2075,2030,2000,2090,2015,314,615,500,1270,5,1,62777250,1306,-10.89,0.52,12,0.49,-191.00,3995.00,4280,20241219,-51.40,1756,20241209,18.45,4165,-50.06,20250326,2000,4.00,20250409,4280,-51.40,20241219,1756,18.45,20241209,1.42,Y,450140,500,313 억,,655506,N,N,17797,N,00,N 20250508,151207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,40,2,1.94,626853585,303923,65.19,2040,2100,2040,2675,1445,2060,2062.54,1.04,0,-14974,2150,2105,2075,2030,2000,2090,2015,314,615,500,1270,5,1,62777250,1318,-10.99,0.53,12,0.48,-191.00,3995.00,4280,20241219,-50.93,1756,20241209,19.59,4165,-49.58,20250326,2000,5.00,20250409,4280,-50.93,20241219,1756,19.59,20241209,1.42,Y,450140,500,313 억,,655506,N,N,6726,N,00,N 20250508,141203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,-10,5,-0.49,450216620,218878,46.95,2040,2080,2040,2675,1445,2060,2056.93,1.04,0,-28248,2150,2105,2075,2030,2000,2090,2015,314,615,500,1270,5,1,62777250,1287,-10.73,0.51,12,0.35,-191.00,3995.00,4280,20241219,-52.10,1756,20241209,16.74,4165,-50.78,20250326,2000,2.50,20250409,4280,-52.10,20241219,1756,16.74,20241209,1.42,Y,450140,500,313 억,,655506,N,N,6726,N,00,N diff --git a/450330/price/prices-20250501.csv b/450330/price/prices-20250501.csv index 2db85e35c0c3..3425b73adc43 100644 --- a/450330/price/prices-20250501.csv +++ b/450330/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9680,-380,5,-3.78,2509719910,256549,12.67,10060,10060,9550,13070,7050,10060,9782.48,3.65,0,-7959,11453,10756,9703,9006,7953,11105,9355,39,3010,500,6430,10,1,7836009,759,37.37,1.67,12,3.27,259.00,5801.00,29550,20240703,-67.24,6550,20241210,47.79,12200,-20.66,20250214,6600,46.67,20250102,29550,-67.24,20240703,6550,47.79,20241210,1.91,Y,450330,500,39 억,,285902,N,N,1163,N,00,N +20250509,151214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9650,-410,5,-4.08,2356492740,240620,11.88,10060,10060,9620,13070,7050,10060,9792.90,3.65,0,-6764,11453,10756,9703,9006,7953,11105,9355,39,3010,500,6430,10,1,7836009,756,37.26,1.66,12,3.07,259.00,5801.00,29550,20240703,-67.34,6550,20241210,47.33,12200,-20.90,20250214,6600,46.21,20250102,29550,-67.34,20240703,6550,47.33,20241210,1.91,Y,450330,500,39 억,,285902,N,N,3886,N,00,N +20250509,141210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9700,-360,5,-3.58,1890632820,192608,9.51,10060,10060,9650,13070,7050,10060,9815.37,3.65,0,-5404,11453,10756,9703,9006,7953,11105,9355,39,3010,500,6430,10,1,7836009,760,37.45,1.67,12,2.46,259.00,5801.00,29550,20240703,-67.17,6550,20241210,48.09,12200,-20.49,20250214,6600,46.97,20250102,29550,-67.17,20240703,6550,48.09,20241210,1.91,Y,450330,500,39 억,,285902,N,N,3886,N,00,N +20250509,131208,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9690,-370,5,-3.68,1690419920,171906,8.49,10060,10060,9650,13070,7050,10060,9832.78,3.65,0,-7796,11453,10756,9703,9006,7953,11105,9355,39,3010,500,6430,10,1,7836009,759,37.41,1.67,12,2.19,259.00,5801.00,29550,20240703,-67.21,6550,20241210,47.94,12200,-20.57,20250214,6600,46.82,20250102,29550,-67.21,20240703,6550,47.94,20241210,1.91,Y,450330,500,39 억,,285902,N,N,3886,N,00,N +20250509,121211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9770,-290,5,-2.88,1420367330,144091,7.11,10060,10060,9720,13070,7050,10060,9856.78,3.65,0,-10639,11453,10756,9703,9006,7953,11105,9355,39,3010,500,6430,10,1,7836009,766,37.72,1.68,12,1.84,259.00,5801.00,29550,20240703,-66.94,6550,20241210,49.16,12200,-19.92,20250214,6600,48.03,20250102,29550,-66.94,20240703,6550,49.16,20241210,1.91,Y,450330,500,39 억,,285902,N,N,3886,N,00,N +20250509,111205,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9770,-290,5,-2.88,1343293565,136213,6.73,10060,10060,9720,13070,7050,10060,9861.03,3.65,0,-11439,11453,10756,9703,9006,7953,11105,9355,39,3010,500,6430,10,1,7836009,766,37.72,1.68,12,1.74,259.00,5801.00,29550,20240703,-66.94,6550,20241210,49.16,12200,-19.92,20250214,6600,48.03,20250102,29550,-66.94,20240703,6550,49.16,20241210,1.91,Y,450330,500,39 억,,285902,N,N,3886,N,00,N +20250509,101210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9830,-230,5,-2.29,1196782605,121246,5.99,10060,10060,9720,13070,7050,10060,9869.97,3.65,0,-10464,11453,10756,9703,9006,7953,11105,9355,39,3010,500,6430,10,1,7836009,770,37.95,1.69,12,1.55,259.00,5801.00,29550,20240703,-66.73,6550,20241210,50.08,12200,-19.43,20250214,6600,48.94,20250102,29550,-66.73,20240703,6550,50.08,20241210,1.91,Y,450330,500,39 억,,285902,N,N,3886,N,00,N +20250509,091215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9860,-200,5,-1.99,533382700,53857,2.66,10060,10060,9800,13070,7050,10060,9902.32,3.65,0,-5766,11453,10756,9703,9006,7953,11105,9355,39,3010,500,6430,10,1,7836009,773,38.07,1.70,12,0.69,259.00,5801.00,29550,20240703,-66.63,6550,20241210,50.53,12200,-19.18,20250214,6600,49.39,20250102,29550,-66.63,20240703,6550,50.53,20241210,1.91,Y,450330,500,39 억,,285902,N,N,3886,N,00,N 20250508,161153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10060,1460,2,16.98,20010744955,2014001,10611.73,8650,10400,8650,11180,6020,8600,9935.56,3.91,0,-19361,8800,8700,8570,8470,8340,8750,8520,39,2580,500,5500,10,1,7836009,788,38.84,1.73,12,25.70,259.00,5801.00,29550,20240703,-65.96,6550,20241210,53.59,12200,-17.54,20250214,6600,52.42,20250102,29550,-65.96,20240703,6550,53.59,20241210,1.94,Y,450330,500,39 억,,306309,N,N,3886,N,00,N 20250508,151207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9910,1310,2,15.23,19520739425,1965118,10354.17,8650,10400,8650,11180,6020,8600,9933.62,3.91,0,-15480,8800,8700,8570,8470,8340,8750,8520,39,2580,500,5500,10,1,7836009,777,38.26,1.71,12,25.08,259.00,5801.00,29550,20240703,-66.46,6550,20241210,51.30,12200,-18.77,20250214,6600,50.15,20250102,29550,-66.46,20240703,6550,51.30,20241210,1.94,Y,450330,500,39 억,,306309,N,N,63,N,00,N 20250508,141203,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,1440,2,16.74,18675371165,1879882,9905.06,8650,10400,8650,11180,6020,8600,9934.33,3.91,0,-31149,8800,8700,8570,8470,8340,8750,8520,39,2580,500,5500,10,1,7836009,787,38.76,1.73,12,23.99,259.00,5801.00,29550,20240703,-66.02,6550,20241210,53.28,12200,-17.70,20250214,6600,52.12,20250102,29550,-66.02,20240703,6550,53.28,20241210,1.94,Y,450330,500,39 억,,306309,N,N,63,N,00,N diff --git a/450520/price/prices-20250501.csv b/450520/price/prices-20250501.csv index b06fea1e1c03..1a8e3b20ae7e 100644 --- a/450520/price/prices-20250501.csv +++ b/450520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,40,2,0.93,560146051,129741,81.54,4270,4410,4230,5600,3020,4310,4317.16,1.32,0,-1092,4523,4416,4333,4226,4143,4470,4280,74,1290,500,2670,5,1,14704578,640,-32.71,1.45,12,0.88,-133.00,2992.00,8125,20240612,-46.46,2735,20241121,59.05,6220,-30.06,20250206,3415,27.38,20250115,24350,-82.14,20240612,2735,59.05,20241121,5.50,Y,450520,500,73 억,,194212,N,N,4616,N,00,N +20250509,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,30,2,0.70,522186421,120990,76.04,4270,4410,4230,5600,3020,4310,4315.95,1.32,0,-247,4523,4416,4333,4226,4143,4470,4280,74,1290,500,2670,5,1,14704578,638,-32.63,1.45,12,0.82,-133.00,2992.00,8125,20240612,-46.58,2735,20241121,58.68,6220,-30.23,20250206,3415,27.09,20250115,24350,-82.18,20240612,2735,58.68,20241121,5.50,Y,450520,500,73 억,,194212,N,N,6542,N,00,N +20250509,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,15,2,0.35,238339755,55913,35.14,4270,4325,4230,5600,3020,4310,4262.69,1.32,0,3563,4523,4416,4333,4226,4143,4470,4280,74,1290,500,2670,5,1,14704578,636,-32.52,1.45,12,0.38,-133.00,2992.00,8125,20240612,-46.77,2735,20241121,58.14,6220,-30.47,20250206,3415,26.65,20250115,24350,-82.24,20240612,2735,58.14,20241121,5.50,Y,450520,500,73 억,,194212,N,N,6542,N,00,N +20250509,131209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,-65,5,-1.51,182220200,42859,26.93,4270,4315,4230,5600,3020,4310,4251.62,1.32,0,-405,4523,4416,4333,4226,4143,4470,4280,74,1290,500,2670,5,1,14704578,624,-31.92,1.42,12,0.29,-133.00,2992.00,8125,20240612,-47.75,2735,20241121,55.21,6220,-31.75,20250206,3415,24.30,20250115,24350,-82.57,20240612,2735,55.21,20241121,5.50,Y,450520,500,73 억,,194212,N,N,6542,N,00,N +20250509,121211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-60,5,-1.39,159035840,37404,23.51,4270,4315,4230,5600,3020,4310,4251.84,1.32,0,-2204,4523,4416,4333,4226,4143,4470,4280,74,1290,500,2670,5,1,14704578,625,-31.95,1.42,12,0.25,-133.00,2992.00,8125,20240612,-47.69,2735,20241121,55.39,6220,-31.67,20250206,3415,24.45,20250115,24350,-82.55,20240612,2735,55.39,20241121,5.50,Y,450520,500,73 억,,194212,N,N,6542,N,00,N +20250509,111205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,-50,5,-1.16,113378330,26635,16.74,4270,4315,4235,5600,3020,4310,4256.74,1.32,0,-4980,4523,4416,4333,4226,4143,4470,4280,74,1290,500,2670,5,1,14704578,626,-32.03,1.42,12,0.18,-133.00,2992.00,8125,20240612,-47.57,2735,20241121,55.76,6220,-31.51,20250206,3415,24.74,20250115,24350,-82.51,20240612,2735,55.76,20241121,5.50,Y,450520,500,73 억,,194212,N,N,6542,N,00,N +20250509,101211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4255,-55,5,-1.28,88649360,20810,13.08,4270,4315,4235,5600,3020,4310,4259.94,1.32,0,-3443,4523,4416,4333,4226,4143,4470,4280,74,1290,500,2670,5,1,14704578,626,-31.99,1.42,12,0.14,-133.00,2992.00,8125,20240612,-47.63,2735,20241121,55.58,6220,-31.59,20250206,3415,24.60,20250115,24350,-82.53,20240612,2735,55.58,20241121,5.50,Y,450520,500,73 억,,194212,N,N,6542,N,00,N +20250509,091215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,-50,5,-1.16,30598840,7151,4.49,4270,4315,4260,5600,3020,4310,4278.96,1.32,0,-542,4523,4416,4333,4226,4143,4470,4280,74,1290,500,2670,5,1,14704578,626,-32.03,1.42,12,0.05,-133.00,2992.00,8125,20240612,-47.57,2735,20241121,55.76,6220,-31.51,20250206,3415,24.74,20250115,24350,-82.51,20240612,2735,55.76,20241121,5.50,Y,450520,500,73 억,,194212,N,N,6542,N,00,N 20250508,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4310,-10,5,-0.23,655366080,151322,151.58,4280,4440,4250,5610,3025,4320,4330.99,1.44,0,-34177,4450,4385,4255,4190,4060,4417,4222,74,1290,500,2670,5,1,14704578,634,-32.41,1.44,12,1.03,-133.00,2992.00,8125,20240612,-46.95,2735,20241121,57.59,6220,-30.71,20250206,3415,26.21,20250115,24350,-82.30,20240612,2735,57.59,20241121,5.60,Y,450520,500,73 억,,211366,N,N,6542,N,00,N 20250508,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,0,3,0.00,635773890,146783,147.03,4280,4440,4250,5610,3025,4320,4331.39,1.44,0,-33657,4450,4385,4255,4190,4060,4417,4222,74,1290,500,2670,5,1,14704578,635,-32.48,1.44,12,1.00,-133.00,2992.00,8125,20240612,-46.83,2735,20241121,57.95,6220,-30.55,20250206,3415,26.50,20250115,24350,-82.26,20240612,2735,57.95,20241121,5.60,Y,450520,500,73 억,,211366,N,N,9597,N,00,N 20250508,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,15,2,0.35,572239840,132086,132.31,4280,4440,4250,5610,3025,4320,4332.33,1.44,0,-40284,4450,4385,4255,4190,4060,4417,4222,74,1290,500,2670,5,1,14704578,637,-32.59,1.45,12,0.90,-133.00,2992.00,8125,20240612,-46.65,2735,20241121,58.50,6220,-30.31,20250206,3415,26.94,20250115,24350,-82.20,20240612,2735,58.50,20241121,5.60,Y,450520,500,73 억,,211366,N,N,9597,N,00,N diff --git a/450940/price/prices-20250501.csv b/450940/price/prices-20250501.csv index 59ff51b79dc1..6579b7d13961 100644 --- a/450940/price/prices-20250501.csv +++ b/450940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,11112620,5422,84.00,2050,2060,2040,2670,1440,2055,2049.54,0.01,0,230,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,94,46.82,1.02,12,0.12,44.00,2012.00,2185,20240712,-5.72,1998,20250121,3.10,2085,-1.20,20250317,1998,3.10,20250121,2185,-5.72,20240712,1998,3.10,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N +20250509,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,10981770,5358,83.01,2050,2055,2040,2670,1440,2055,2049.60,0.01,0,230,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.36,1.01,12,0.12,44.00,2012.00,2185,20240712,-6.64,1998,20250121,2.10,2085,-2.16,20250317,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N +20250509,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,9640260,4701,72.83,2050,2055,2040,2670,1440,2055,2050.68,0.01,0,230,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.36,1.01,12,0.10,44.00,2012.00,2185,20240712,-6.64,1998,20250121,2.10,2085,-2.16,20250317,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N +20250509,131209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,8595655,4189,64.90,2050,2055,2040,2670,1440,2055,2051.96,0.01,0,230,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.36,1.01,12,0.09,44.00,2012.00,2185,20240712,-6.64,1998,20250121,2.10,2085,-2.16,20250317,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N +20250509,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,7565585,3685,57.09,2050,2055,2045,2670,1440,2055,2053.08,0.01,0,230,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.48,1.02,12,0.08,44.00,2012.00,2185,20240712,-6.41,1998,20250121,2.35,2085,-1.92,20250317,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N +20250509,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,6522635,3175,49.19,2050,2055,2045,2670,1440,2055,2054.37,0.01,0,230,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.48,1.02,12,0.07,44.00,2012.00,2185,20240712,-6.41,1998,20250121,2.35,2085,-1.92,20250317,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N +20250509,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,5846255,2845,44.07,2050,2055,2050,2670,1440,2055,2054.92,0.01,0,44,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.70,1.02,12,0.06,44.00,2012.00,2185,20240712,-5.95,1998,20250121,2.85,2085,-1.44,20250317,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N +20250509,091215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,90200,44,0.68,2050,2050,2050,2670,1440,2055,2050.00,0.01,0,44,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.59,1.02,12,0.00,44.00,2012.00,2185,20240712,-6.18,1998,20250121,2.60,2085,-1.68,20250317,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N 20250508,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,13115555,6405,232.15,2050,2055,2040,2670,1440,2055,2047.71,0.01,0,280,2068,2061,2048,2041,2028,2065,2045,5,615,100,1470,5,1,4540000,93,46.70,1.02,12,0.14,44.00,2012.00,2185,20240712,-5.95,1998,20250121,2.85,2085,-1.44,20250317,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,Y,450940,100,4 억,,640,N,N,0,N,00,N 20250508,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,12855810,6278,227.55,2050,2055,2040,2670,1440,2055,2047.76,0.01,0,280,2068,2061,2048,2041,2028,2065,2045,5,615,100,1470,5,1,4540000,93,46.48,1.02,12,0.14,44.00,2012.00,2185,20240712,-6.41,1998,20250121,2.35,2085,-1.92,20250317,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,Y,450940,100,4 억,,640,N,N,0,N,00,N 20250508,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,7966910,3886,140.85,2050,2055,2040,2670,1440,2055,2050.16,0.01,0,279,2068,2061,2048,2041,2028,2065,2045,5,615,100,1470,5,1,4540000,93,46.48,1.02,12,0.09,44.00,2012.00,2185,20240712,-6.41,1998,20250121,2.35,2085,-1.92,20250317,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,Y,450940,100,4 억,,640,N,N,0,N,00,N diff --git a/450950/price/prices-20250501.csv b/450950/price/prices-20250501.csv index 270ebbd8a641..35f2306dc0fb 100644 --- a/450950/price/prices-20250501.csv +++ b/450950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9850,50,2,0.51,2450496780,249986,38.68,9800,9980,9650,12740,6860,9800,9802.51,2.16,0,-1151,10453,10126,9773,9446,9093,10290,9610,37,2940,100,6860,10,1,36624642,3608,60.43,16.42,12,0.68,163.00,600.00,10890,20250218,-9.55,6340,20250124,55.36,10890,-9.55,20250218,6340,55.36,20250124,10890,-9.55,20250218,6340,55.36,20250124,0.63,Y,450950,100,36 억,,792450,N,N,64,N,00,N +20250509,151215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9850,50,2,0.51,2344082990,239179,37.01,9800,9980,9650,12740,6860,9800,9800.54,2.16,0,-523,10453,10126,9773,9446,9093,10290,9610,37,2940,100,6860,10,1,36624642,3608,60.43,16.42,12,0.65,163.00,600.00,10890,20250218,-9.55,6340,20250124,55.36,10890,-9.55,20250218,6340,55.36,20250124,10890,-9.55,20250218,6340,55.36,20250124,0.63,Y,450950,100,36 억,,792450,N,N,108,N,00,N +20250509,141210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9850,50,2,0.51,1677760500,171928,26.60,9800,9850,9650,12740,6860,9800,9758.51,2.16,0,1555,10453,10126,9773,9446,9093,10290,9610,37,2940,100,6860,10,1,36624642,3608,60.43,16.42,12,0.47,163.00,600.00,10890,20250218,-9.55,6340,20250124,55.36,10890,-9.55,20250218,6340,55.36,20250124,10890,-9.55,20250218,6340,55.36,20250124,0.63,Y,450950,100,36 억,,792450,N,N,108,N,00,N +20250509,131209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9810,10,2,0.10,1351316650,138711,21.46,9800,9850,9650,12740,6860,9800,9741.96,2.16,0,2938,10453,10126,9773,9446,9093,10290,9610,37,2940,100,6860,10,1,36624642,3593,60.18,16.35,12,0.38,163.00,600.00,10890,20250218,-9.92,6340,20250124,54.73,10890,-9.92,20250218,6340,54.73,20250124,10890,-9.92,20250218,6340,54.73,20250124,0.63,Y,450950,100,36 억,,792450,N,N,108,N,00,N +20250509,121212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9740,-60,5,-0.61,1197167120,122919,19.02,9800,9850,9650,12740,6860,9800,9739.48,2.16,0,1902,10453,10126,9773,9446,9093,10290,9610,37,2940,100,6860,10,1,36624642,3567,59.75,16.23,12,0.34,163.00,600.00,10890,20250218,-10.56,6340,20250124,53.63,10890,-10.56,20250218,6340,53.63,20250124,10890,-10.56,20250218,6340,53.63,20250124,0.63,Y,450950,100,36 억,,792450,N,N,108,N,00,N +20250509,111205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9780,-20,5,-0.20,1124708125,115495,17.87,9800,9850,9650,12740,6860,9800,9738.15,2.16,0,3764,10453,10126,9773,9446,9093,10290,9610,37,2940,100,6860,10,1,36624642,3582,60.00,16.30,12,0.32,163.00,600.00,10890,20250218,-10.19,6340,20250124,54.26,10890,-10.19,20250218,6340,54.26,20250124,10890,-10.19,20250218,6340,54.26,20250124,0.63,Y,450950,100,36 억,,792450,N,N,108,N,00,N +20250509,101211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9690,-110,5,-1.12,886332385,90949,14.07,9800,9850,9670,12740,6860,9800,9745.38,2.16,0,6575,10453,10126,9773,9446,9093,10290,9610,37,2940,100,6860,10,1,36624642,3549,59.45,16.15,12,0.25,163.00,600.00,10890,20250218,-11.02,6340,20250124,52.84,10890,-11.02,20250218,6340,52.84,20250124,10890,-11.02,20250218,6340,52.84,20250124,0.63,Y,450950,100,36 억,,792450,N,N,108,N,00,N +20250509,091216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9780,-20,5,-0.20,276950170,28386,4.39,9800,9850,9690,12740,6860,9800,9756.58,2.16,0,-2766,10453,10126,9773,9446,9093,10290,9610,37,2940,100,6860,10,1,36624642,3582,60.00,16.30,12,0.08,163.00,600.00,10890,20250218,-10.19,6340,20250124,54.26,10890,-10.19,20250218,6340,54.26,20250124,10890,-10.19,20250218,6340,54.26,20250124,0.63,Y,450950,100,36 억,,792450,N,N,108,N,00,N 20250508,161154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9800,330,2,3.48,6365673205,645418,185.68,9560,10100,9420,12310,6630,9470,9862.89,1.97,0,68359,9950,9710,9280,9040,8610,9830,9160,37,2840,100,6620,10,1,36624642,3589,60.12,16.33,12,1.76,163.00,600.00,10890,20250218,-10.01,6340,20250124,54.57,10890,-10.01,20250218,6340,54.57,20250124,10890,-10.01,20250218,6340,54.57,20250124,0.62,Y,450950,100,36 억,,719686,N,N,108,N,00,N 20250508,151208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9810,340,2,3.59,6184282945,626872,180.34,9560,10100,9420,12310,6630,9470,9865.30,1.97,0,61811,9950,9710,9280,9040,8610,9830,9160,37,2840,100,6620,10,1,36624642,3593,60.18,16.35,12,1.71,163.00,600.00,10890,20250218,-9.92,6340,20250124,54.73,10890,-9.92,20250218,6340,54.73,20250124,10890,-9.92,20250218,6340,54.73,20250124,0.62,Y,450950,100,36 억,,719686,N,N,100,N,00,N 20250508,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9830,360,2,3.80,5828741875,590647,169.92,9560,10100,9420,12310,6630,9470,9868.40,1.97,0,54141,9950,9710,9280,9040,8610,9830,9160,37,2840,100,6620,10,1,36624642,3600,60.31,16.38,12,1.61,163.00,600.00,10890,20250218,-9.73,6340,20250124,55.05,10890,-9.73,20250218,6340,55.05,20250124,10890,-9.73,20250218,6340,55.05,20250124,0.62,Y,450950,100,36 억,,719686,N,N,100,N,00,N diff --git a/451220/price/prices-20250501.csv b/451220/price/prices-20250501.csv index 0037d7c84593..e3d44e387623 100644 --- a/451220/price/prices-20250501.csv +++ b/451220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,-150,5,-1.48,551211385,54943,119.14,10250,10250,9980,13190,7110,10150,10032.43,0.32,0,-5550,10376,10262,10186,10072,9996,10245,10055,39,3040,500,6290,10,1,7874611,787,-21.79,2.73,12,0.70,-459.00,3660.00,25250,20240529,-60.40,6110,20241209,63.67,13920,-28.16,20250331,7690,30.04,20250102,25250,-60.40,20240529,6110,63.67,20241209,2.46,Y,451220,500,39 억,,25132,N,N,1695,N,00,N +20250509,151216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10070,-80,5,-0.79,498369585,49658,107.68,10250,10250,9980,13190,7110,10150,10036.04,0.32,0,-5153,10376,10262,10186,10072,9996,10245,10055,39,3040,500,6290,10,1,7874611,793,-21.94,2.75,12,0.63,-459.00,3660.00,25250,20240529,-60.12,6110,20241209,64.81,13920,-27.66,20250331,7690,30.95,20250102,25250,-60.12,20240529,6110,64.81,20241209,2.46,Y,451220,500,39 억,,25132,N,N,605,N,00,N +20250509,141211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10060,-90,5,-0.89,448415605,44676,96.88,10250,10250,9980,13190,7110,10150,10037.06,0.32,0,-5110,10376,10262,10186,10072,9996,10245,10055,39,3040,500,6290,10,1,7874611,792,-21.92,2.75,12,0.57,-459.00,3660.00,25250,20240529,-60.16,6110,20241209,64.65,13920,-27.73,20250331,7690,30.82,20250102,25250,-60.16,20240529,6110,64.65,20241209,2.46,Y,451220,500,39 억,,25132,N,N,605,N,00,N +20250509,131209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10050,-100,5,-0.99,434347765,43274,93.84,10250,10250,9980,13190,7110,10150,10037.15,0.32,0,-4846,10376,10262,10186,10072,9996,10245,10055,39,3040,500,6290,10,1,7874611,791,-21.90,2.75,12,0.55,-459.00,3660.00,25250,20240529,-60.20,6110,20241209,64.48,13920,-27.80,20250331,7690,30.69,20250102,25250,-60.20,20240529,6110,64.48,20241209,2.46,Y,451220,500,39 억,,25132,N,N,605,N,00,N +20250509,121212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10030,-120,5,-1.18,400206395,39864,86.44,10250,10250,9980,13190,7110,10150,10039.29,0.32,0,-4883,10376,10262,10186,10072,9996,10245,10055,39,3040,500,6290,10,1,7874611,790,-21.85,2.74,12,0.51,-459.00,3660.00,25250,20240529,-60.28,6110,20241209,64.16,13920,-27.95,20250331,7690,30.43,20250102,25250,-60.28,20240529,6110,64.16,20241209,2.46,Y,451220,500,39 억,,25132,N,N,605,N,00,N +20250509,111206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9990,-160,5,-1.58,361275595,35999,78.06,10250,10250,9980,13190,7110,10150,10035.71,0.32,0,-5401,10376,10262,10186,10072,9996,10245,10055,39,3040,500,6290,10,1,7874611,787,-21.76,2.73,12,0.46,-459.00,3660.00,25250,20240529,-60.44,6110,20241209,63.50,13920,-28.23,20250331,7690,29.91,20250102,25250,-60.44,20240529,6110,63.50,20241209,2.46,Y,451220,500,39 억,,25132,N,N,605,N,00,N +20250509,101211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,-140,5,-1.38,254981815,25365,55.00,10250,10250,10000,13190,7110,10150,10052.51,0.32,0,-1034,10376,10262,10186,10072,9996,10245,10055,39,3040,500,6290,10,1,7874611,788,-21.81,2.73,12,0.32,-459.00,3660.00,25250,20240529,-60.36,6110,20241209,63.83,13920,-28.09,20250331,7690,30.17,20250102,25250,-60.36,20240529,6110,63.83,20241209,2.46,Y,451220,500,39 억,,25132,N,N,605,N,00,N +20250509,091216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10110,-40,5,-0.39,43378570,4272,9.26,10250,10250,10110,13190,7110,10150,10154.16,0.32,0,-2108,10376,10262,10186,10072,9996,10245,10055,39,3040,500,6290,10,1,7874611,796,-22.03,2.76,12,0.05,-459.00,3660.00,25250,20240529,-59.96,6110,20241209,65.47,13920,-27.37,20250331,7690,31.47,20250102,25250,-59.96,20240529,6110,65.47,20241209,2.46,Y,451220,500,39 억,,25132,N,N,605,N,00,N 20250508,161154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,40,2,0.40,467536915,45951,90.98,10150,10300,10110,13140,7080,10110,10174.68,0.33,0,-835,10310,10210,10100,10000,9890,10260,10050,39,3030,500,6260,10,1,7874611,799,-22.11,2.77,12,0.58,-459.00,3660.00,25250,20240529,-59.80,6110,20241209,66.12,13920,-27.08,20250331,7690,31.99,20250102,25250,-59.80,20240529,6110,66.12,20241209,2.40,Y,451220,500,39 억,,25862,N,N,605,N,00,N 20250508,151208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10160,50,2,0.49,461199015,45327,89.75,10150,10300,10110,13140,7080,10110,10174.93,0.33,0,-738,10310,10210,10100,10000,9890,10260,10050,39,3030,500,6260,10,1,7874611,800,-22.14,2.78,12,0.58,-459.00,3660.00,25250,20240529,-59.76,6110,20241209,66.28,13920,-27.01,20250331,7690,32.12,20250102,25250,-59.76,20240529,6110,66.28,20241209,2.40,Y,451220,500,39 억,,25862,N,N,344,N,00,N 20250508,141204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,40,2,0.40,385086435,37831,74.91,10150,10300,10110,13140,7080,10110,10179.12,0.33,0,-2836,10310,10210,10100,10000,9890,10260,10050,39,3030,500,6260,10,1,7874611,799,-22.11,2.77,12,0.48,-459.00,3660.00,25250,20240529,-59.80,6110,20241209,66.12,13920,-27.08,20250331,7690,31.99,20250102,25250,-59.80,20240529,6110,66.12,20241209,2.40,Y,451220,500,39 억,,25862,N,N,344,N,00,N diff --git a/451250/price/prices-20250501.csv b/451250/price/prices-20250501.csv index 378362babff4..3873ff539c74 100644 --- a/451250/price/prices-20250501.csv +++ b/451250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11950,-490,5,-3.94,9286494475,766839,10.99,12350,12350,11890,16170,8710,12440,12110.40,2.14,0,-50012,14573,13506,12193,11126,9813,14040,11660,50,3730,500,7710,10,1,10089877,1206,199.17,2.78,12,7.60,60.00,4294.00,25400,20240614,-52.95,8010,20241209,49.19,13260,-9.88,20250508,8770,36.26,20250203,25400,-52.95,20240614,8010,49.19,20241209,3.44,Y,451250,500,50 억,,216146,N,N,14959,N,00,N +20250509,151216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11960,-480,5,-3.86,8789238575,725173,10.39,12350,12350,11930,16170,8710,12440,12120.11,2.14,0,-52926,14573,13506,12193,11126,9813,14040,11660,50,3730,500,7710,10,1,10089877,1207,199.33,2.79,12,7.19,60.00,4294.00,25400,20240614,-52.91,8010,20241209,49.31,13260,-9.80,20250508,8770,36.37,20250203,25400,-52.91,20240614,8010,49.31,20241209,3.44,Y,451250,500,50 억,,216146,N,N,16723,N,00,N +20250509,141211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12110,-330,5,-2.65,7340417915,604367,8.66,12350,12350,12020,16170,8710,12440,12145.54,2.14,0,-55296,14573,13506,12193,11126,9813,14040,11660,50,3730,500,7710,10,1,10089877,1222,201.83,2.82,12,5.99,60.00,4294.00,25400,20240614,-52.32,8010,20241209,51.19,13260,-8.67,20250508,8770,38.08,20250203,25400,-52.32,20240614,8010,51.19,20241209,3.44,Y,451250,500,50 억,,216146,N,N,16723,N,00,N +20250509,131210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12110,-330,5,-2.65,6726618730,553818,7.94,12350,12350,12020,16170,8710,12440,12145.80,2.14,0,-45413,14573,13506,12193,11126,9813,14040,11660,50,3730,500,7710,10,1,10089877,1222,201.83,2.82,12,5.49,60.00,4294.00,25400,20240614,-52.32,8010,20241209,51.19,13260,-8.67,20250508,8770,38.08,20250203,25400,-52.32,20240614,8010,51.19,20241209,3.44,Y,451250,500,50 억,,216146,N,N,16723,N,00,N +20250509,121213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12100,-340,5,-2.73,6274526520,516482,7.40,12350,12350,12020,16170,8710,12440,12148.48,2.14,0,-37768,14573,13506,12193,11126,9813,14040,11660,50,3730,500,7710,10,1,10089877,1221,201.67,2.82,12,5.12,60.00,4294.00,25400,20240614,-52.36,8010,20241209,51.06,13260,-8.75,20250508,8770,37.97,20250203,25400,-52.36,20240614,8010,51.06,20241209,3.44,Y,451250,500,50 억,,216146,N,N,16723,N,00,N +20250509,111206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12110,-330,5,-2.65,5882444540,484153,6.94,12350,12350,12020,16170,8710,12440,12149.86,2.14,0,-36329,14573,13506,12193,11126,9813,14040,11660,50,3730,500,7710,10,1,10089877,1222,201.83,2.82,12,4.80,60.00,4294.00,25400,20240614,-52.32,8010,20241209,51.19,13260,-8.67,20250508,8770,38.08,20250203,25400,-52.32,20240614,8010,51.19,20241209,3.44,Y,451250,500,50 억,,216146,N,N,16723,N,00,N +20250509,101212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12140,-300,5,-2.41,4895262930,402556,5.77,12350,12350,12020,16170,8710,12440,12160.32,2.14,0,-23003,14573,13506,12193,11126,9813,14040,11660,50,3730,500,7710,10,1,10089877,1225,202.33,2.83,12,3.99,60.00,4294.00,25400,20240614,-52.20,8010,20241209,51.56,13260,-8.45,20250508,8770,38.43,20250203,25400,-52.20,20240614,8010,51.56,20241209,3.44,Y,451250,500,50 억,,216146,N,N,16723,N,00,N +20250509,091216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12090,-350,5,-2.81,2288391930,187371,2.69,12350,12350,12090,16170,8710,12440,12212.94,2.14,0,-18495,14573,13506,12193,11126,9813,14040,11660,50,3730,500,7710,10,1,10089877,1220,201.50,2.82,12,1.86,60.00,4294.00,25400,20240614,-52.40,8010,20241209,50.94,13260,-8.82,20250508,8770,37.86,20250203,25400,-52.40,20240614,8010,50.94,20241209,3.44,Y,451250,500,50 억,,216146,N,N,16723,N,00,N 20250508,161154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12440,1520,2,13.92,85645817050,6928766,4970.67,10920,13260,10880,14190,7650,10920,12360.83,1.75,0,8322,11273,11096,10993,10816,10713,11045,10765,50,3270,500,6770,10,1,10089877,1255,207.33,2.90,12,68.67,60.00,4294.00,25400,20240614,-51.02,8010,20241209,55.31,13260,-6.18,20250508,8770,41.85,20250203,25400,-51.02,20240614,8010,55.31,20241209,3.44,Y,451250,500,50 억,,176383,N,N,16723,N,00,N 20250508,151208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12340,1420,2,13.00,83509691475,6756450,4847.05,10920,13260,10880,14190,7650,10920,12360.00,1.75,0,13621,11273,11096,10993,10816,10713,11045,10765,50,3270,500,6770,10,1,10089877,1245,205.67,2.87,12,66.96,60.00,4294.00,25400,20240614,-51.42,8010,20241209,54.06,13260,-6.94,20250508,8770,40.71,20250203,25400,-51.42,20240614,8010,54.06,20241209,3.44,Y,451250,500,50 억,,176383,N,N,520,N,00,N 20250508,141204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12600,1680,2,15.38,75278991875,6095335,4372.77,10920,13260,10880,14190,7650,10920,12350.26,1.75,0,-48431,11273,11096,10993,10816,10713,11045,10765,50,3270,500,6770,10,1,10089877,1271,210.00,2.93,12,60.41,60.00,4294.00,25400,20240614,-50.39,8010,20241209,57.30,13260,-4.98,20250508,8770,43.67,20250203,25400,-50.39,20240614,8010,57.30,20241209,3.44,Y,451250,500,50 억,,176383,N,N,520,N,00,N diff --git a/451700/price/prices-20250501.csv b/451700/price/prices-20250501.csv index 0bbecf807bce..937ecf402af0 100644 --- a/451700/price/prices-20250501.csv +++ b/451700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161202,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,0,3,0.00,83686750,41112,851.18,2035,2040,2035,2650,1430,2040,2035.58,0.22,0,-34120,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,293,51.00,1.04,12,0.29,40.00,1971.00,2040,20240910,0.00,1868,20241113,9.21,2040,0.00,20250401,1970,3.55,20250102,2040,0.00,20240910,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N +20250509,151216,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2037,-3,5,-0.15,83542093,41041,849.71,2035,2040,2035,2650,1430,2040,2035.58,0.22,0,-34120,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.92,1.03,12,0.29,40.00,1971.00,2040,20240910,-0.15,1868,20241113,9.05,2040,0.00,20250401,1970,3.40,20250102,2040,-0.15,20240910,1868,9.05,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N +20250509,141211,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2037,-3,5,-0.15,82258783,40411,836.67,2035,2040,2035,2650,1430,2040,2035.55,0.22,0,-34120,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.92,1.03,12,0.28,40.00,1971.00,2040,20240910,-0.15,1868,20241113,9.05,2040,0.00,20250401,1970,3.40,20250102,2040,-0.15,20240910,1868,9.05,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N +20250509,131210,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2037,-3,5,-0.15,45222985,22217,459.98,2035,2040,2035,2650,1430,2040,2035.51,0.22,0,-16820,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.92,1.03,12,0.15,40.00,1971.00,2040,20240910,-0.15,1868,20241113,9.05,2040,0.00,20250401,1970,3.40,20250102,2040,-0.15,20240910,1868,9.05,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N +20250509,121213,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,42920635,21087,436.58,2035,2040,2035,2650,1430,2040,2035.41,0.22,0,-17029,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.15,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,0.00,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N +20250509,111206,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,41561070,20419,422.75,2035,2040,2035,2650,1430,2040,2035.41,0.22,0,-17300,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.14,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,0.00,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N +20250509,101212,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,40702300,19997,414.02,2035,2040,2035,2650,1430,2040,2035.42,0.22,0,-17300,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.14,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,0.00,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N +20250509,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,1039885,511,10.58,2035,2035,2035,2650,1430,2040,2035.00,0.22,0,0,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.00,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,-0.25,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N 20250508,161154,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,0,3,0.00,9839260,4830,124.07,2040,2040,2035,2650,1430,2040,2037.11,0.22,0,-2354,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,293,51.00,1.04,12,0.03,40.00,1971.00,2040,20240910,0.00,1868,20241113,9.21,2040,0.00,20250401,1970,3.55,20250102,2040,0.00,20240910,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32228,N,N,0,N,00,N 20250508,151209,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,9580735,4703,120.81,2040,2040,2035,2650,1430,2040,2037.15,0.22,0,-2253,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.03,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,0.00,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32228,N,N,0,N,00,N 20250508,141205,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,6261635,3072,78.91,2040,2040,2035,2650,1430,2040,2038.29,0.22,0,-628,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.02,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,0.00,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32228,N,N,0,N,00,N diff --git a/451760/price/prices-20250501.csv b/451760/price/prices-20250501.csv index 9055a5291359..80943d89a07e 100644 --- a/451760/price/prices-20250501.csv +++ b/451760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,-300,5,-3.01,493386130,50645,170.85,9980,10240,9640,12960,6980,9970,9742.05,0.00,0,-3496,10430,10200,10070,9840,9710,10135,9775,75,2990,500,6970,10,1,14991476,1450,-6.37,1.53,12,0.34,-1519.00,6340.00,20400,20240516,-52.60,7600,20240909,27.24,12590,-23.19,20250219,8700,11.15,20250409,20400,-52.60,20240516,7600,27.24,20240909,0.83,Y,451760,500,74 억,,0,N,N,8245,N,00,N +20250509,151216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9730,-240,5,-2.41,457617640,46946,158.37,9980,10240,9640,12960,6980,9970,9747.75,0.00,0,-4548,10430,10200,10070,9840,9710,10135,9775,75,2990,500,6970,10,1,14991476,1459,-6.41,1.53,12,0.31,-1519.00,6340.00,20400,20240516,-52.30,7600,20240909,28.03,12590,-22.72,20250219,8700,11.84,20250409,20400,-52.30,20240516,7600,28.03,20240909,0.83,Y,451760,500,74 억,,0,N,N,4615,N,00,N +20250509,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9660,-310,5,-3.11,414323050,42483,143.32,9980,10240,9640,12960,6980,9970,9752.68,0.00,0,-5716,10430,10200,10070,9840,9710,10135,9775,75,2990,500,6970,10,1,14991476,1448,-6.36,1.52,12,0.28,-1519.00,6340.00,20400,20240516,-52.65,7600,20240909,27.11,12590,-23.27,20250219,8700,11.03,20250409,20400,-52.65,20240516,7600,27.11,20240909,0.83,Y,451760,500,74 억,,0,N,N,4615,N,00,N +20250509,131210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,-300,5,-3.01,370286820,37921,127.93,9980,10240,9650,12960,6980,9970,9764.69,0.00,0,-4778,10430,10200,10070,9840,9710,10135,9775,75,2990,500,6970,10,1,14991476,1450,-6.37,1.53,12,0.25,-1519.00,6340.00,20400,20240516,-52.60,7600,20240909,27.24,12590,-23.19,20250219,8700,11.15,20250409,20400,-52.60,20240516,7600,27.24,20240909,0.83,Y,451760,500,74 억,,0,N,N,4615,N,00,N +20250509,121213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9710,-260,5,-2.61,252925080,25790,87.00,9980,10240,9670,12960,6980,9970,9807.10,0.00,0,-2125,10430,10200,10070,9840,9710,10135,9775,75,2990,500,6970,10,1,14991476,1456,-6.39,1.53,12,0.17,-1519.00,6340.00,20400,20240516,-52.40,7600,20240909,27.76,12590,-22.88,20250219,8700,11.61,20250409,20400,-52.40,20240516,7600,27.76,20240909,0.83,Y,451760,500,74 억,,0,N,N,4615,N,00,N +20250509,111206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9720,-250,5,-2.51,171353030,17379,58.63,9980,10240,9710,12960,6980,9970,9859.78,0.00,0,-5600,10430,10200,10070,9840,9710,10135,9775,75,2990,500,6970,10,1,14991476,1457,-6.40,1.53,12,0.12,-1519.00,6340.00,20400,20240516,-52.35,7600,20240909,27.89,12590,-22.80,20250219,8700,11.72,20250409,20400,-52.35,20240516,7600,27.89,20240909,0.83,Y,451760,500,74 억,,0,N,N,4615,N,00,N +20250509,101212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9840,-130,5,-1.30,91345740,9205,31.05,9980,10240,9840,12960,6980,9970,9923.49,0.00,0,-3159,10430,10200,10070,9840,9710,10135,9775,75,2990,500,6970,10,1,14991476,1475,-6.48,1.55,12,0.06,-1519.00,6340.00,20400,20240516,-51.76,7600,20240909,29.47,12590,-21.84,20250219,8700,13.10,20250409,20400,-51.76,20240516,7600,29.47,20240909,0.83,Y,451760,500,74 억,,0,N,N,4615,N,00,N +20250509,091217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,0,3,0.00,21961520,2198,7.41,9980,10240,9970,12960,6980,9970,9991.59,0.00,0,-170,10430,10200,10070,9840,9710,10135,9775,75,2990,500,6970,10,1,14991476,1495,-6.56,1.57,12,0.01,-1519.00,6340.00,20400,20240516,-51.13,7600,20240909,31.18,12590,-20.81,20250219,8700,14.60,20250409,20400,-51.13,20240516,7600,31.18,20240909,0.83,Y,451760,500,74 억,,0,N,N,4615,N,00,N 20250508,161155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,-210,5,-2.06,297344345,29643,126.18,10200,10300,9940,13230,7130,10180,10030.85,0.00,0,-3583,10353,10266,10133,10046,9913,10310,10090,75,3050,500,7120,10,1,14991476,1495,-6.56,1.57,12,0.20,-1519.00,6340.00,20400,20240516,-51.13,7600,20240909,31.18,12590,-20.81,20250219,8700,14.60,20250409,20400,-51.13,20240516,7600,31.18,20240909,0.83,Y,451760,500,74 억,,0,N,N,4615,N,00,N 20250508,151209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,-230,5,-2.26,269011815,26803,114.09,10200,10300,9940,13230,7130,10180,10036.63,0.00,0,-2974,10353,10266,10133,10046,9913,10310,10090,75,3050,500,7120,10,1,14991476,1492,-6.55,1.57,12,0.18,-1519.00,6340.00,20400,20240516,-51.23,7600,20240909,30.92,12590,-20.97,20250219,8700,14.37,20250409,20400,-51.23,20240516,7600,30.92,20240909,0.83,Y,451760,500,74 억,,0,N,N,1032,N,00,N 20250508,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9960,-220,5,-2.16,239812135,23872,101.61,10200,10300,9940,13230,7130,10180,10045.75,0.00,0,-1871,10353,10266,10133,10046,9913,10310,10090,75,3050,500,7120,10,1,14991476,1493,-6.56,1.57,12,0.16,-1519.00,6340.00,20400,20240516,-51.18,7600,20240909,31.05,12590,-20.89,20250219,8700,14.48,20250409,20400,-51.18,20240516,7600,31.05,20240909,0.83,Y,451760,500,74 억,,0,N,N,1032,N,00,N diff --git a/451800/price/prices-20250501.csv b/451800/price/prices-20250501.csv index 67d6145fca8e..2353080eb859 100644 --- a/451800/price/prices-20250501.csv +++ b/451800/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3805,-5,5,-0.13,304577301,80099,53.91,3810,3815,3785,4950,2670,3810,3802.51,0.62,0,-22189,3856,3832,3806,3782,3756,3820,3770,898,1140,500,2890,5,1,179600000,6834,0.00,0.00,10,0.04,0.00,0.00,5038,20240425,-24.47,3335,20241209,14.09,3940,-3.43,20250421,3420,11.26,20250207,5170,-26.40,20240509,3335,14.09,20241209,0.00,Y,451800,500,898 억,,1105672,N,N,4435,N,00,N +20250509,151217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3805,-5,5,-0.13,271152661,71310,48.00,3810,3815,3785,4950,2670,3810,3802.45,0.62,0,-18455,3856,3832,3806,3782,3756,3820,3770,898,1140,500,2890,5,1,179600000,6834,0.00,0.00,10,0.04,0.00,0.00,5038,20240425,-24.47,3335,20241209,14.09,3940,-3.43,20250421,3420,11.26,20250207,5170,-26.40,20240509,3335,14.09,20241209,0.00,Y,451800,500,898 억,,1105672,N,N,2047,N,00,N +20250509,141212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3805,-5,5,-0.13,243293721,63984,43.07,3810,3815,3785,4950,2670,3810,3802.41,0.62,0,-19083,3856,3832,3806,3782,3756,3820,3770,898,1140,500,2890,5,1,179600000,6834,0.00,0.00,10,0.04,0.00,0.00,5038,20240425,-24.47,3335,20241209,14.09,3940,-3.43,20250421,3420,11.26,20250207,5170,-26.40,20240509,3335,14.09,20241209,0.00,Y,451800,500,898 억,,1105672,N,N,2047,N,00,N +20250509,131211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3800,-10,5,-0.26,139454536,36729,24.72,3810,3810,3785,4950,2670,3810,3796.85,0.62,0,-16812,3856,3832,3806,3782,3756,3820,3770,898,1140,500,2890,5,1,179600000,6825,0.00,0.00,10,0.02,0.00,0.00,5038,20240425,-24.57,3335,20241209,13.94,3940,-3.55,20250421,3420,11.11,20250207,5170,-26.50,20240509,3335,13.94,20241209,0.00,Y,451800,500,898 억,,1105672,N,N,2047,N,00,N +20250509,121213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3795,-15,5,-0.39,81026208,21344,14.37,3810,3810,3785,4950,2670,3810,3796.21,0.62,0,-9374,3856,3832,3806,3782,3756,3820,3770,898,1140,500,2890,5,1,179600000,6816,0.00,0.00,10,0.01,0.00,0.00,5038,20240425,-24.67,3335,20241209,13.79,3940,-3.68,20250421,3420,10.96,20250207,5170,-26.60,20240509,3335,13.79,20241209,0.00,Y,451800,500,898 억,,1105672,N,N,2047,N,00,N +20250509,111207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3800,-10,5,-0.26,60929028,16053,10.81,3810,3810,3785,4950,2670,3810,3795.49,0.62,0,-9419,3856,3832,3806,3782,3756,3820,3770,898,1140,500,2890,5,1,179600000,6825,0.00,0.00,10,0.01,0.00,0.00,5038,20240425,-24.57,3335,20241209,13.94,3940,-3.55,20250421,3420,11.11,20250207,5170,-26.50,20240509,3335,13.94,20241209,0.00,Y,451800,500,898 억,,1105672,N,N,2047,N,00,N +20250509,101212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3800,-10,5,-0.26,30520728,8037,5.41,3810,3810,3790,4950,2670,3810,3797.53,0.62,0,-4002,3856,3832,3806,3782,3756,3820,3770,898,1140,500,2890,5,1,179600000,6825,0.00,0.00,10,0.00,0.00,0.00,5038,20240425,-24.57,3335,20241209,13.94,3940,-3.55,20250421,3420,11.11,20250207,5170,-26.50,20240509,3335,13.94,20241209,0.00,Y,451800,500,898 억,,1105672,N,N,2047,N,00,N +20250509,091217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3805,-5,5,-0.13,5259025,1381,0.93,3810,3810,3795,4950,2670,3810,3808.13,0.62,0,-250,3856,3832,3806,3782,3756,3820,3770,898,1140,500,2890,5,1,179600000,6834,0.00,0.00,10,0.00,0.00,0.00,5038,20240425,-24.47,3335,20241209,14.09,3940,-3.43,20250421,3420,11.26,20250207,5170,-26.40,20240509,3335,14.09,20241209,0.00,Y,451800,500,898 억,,1105672,N,N,2047,N,00,N 20250508,161155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3810,15,2,0.40,564383612,148570,95.09,3830,3830,3780,4930,2660,3795,3798.77,0.62,0,18993,3841,3817,3796,3772,3751,3807,3762,898,1135,500,2880,5,1,179600000,6843,0.00,0.00,10,0.08,0.00,0.00,5309,20240424,-28.24,3335,20241209,14.24,3940,-3.30,20250421,3420,11.40,20250207,5170,-26.31,20240509,3335,14.24,20241209,0.00,Y,451800,500,898 억,,1111778,N,N,2047,N,00,N 20250508,151209,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3810,15,2,0.40,543292647,143034,91.54,3830,3830,3780,4930,2660,3795,3798.35,0.62,0,19762,3841,3817,3796,3772,3751,3807,3762,898,1135,500,2880,5,1,179600000,6843,0.00,0.00,10,0.08,0.00,0.00,5309,20240424,-28.24,3335,20241209,14.24,3940,-3.30,20250421,3420,11.40,20250207,5170,-26.31,20240509,3335,14.24,20241209,0.00,Y,451800,500,898 억,,1111778,N,N,8513,N,00,N 20250508,141205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3805,10,2,0.26,454546072,119676,76.59,3830,3830,3780,4930,2660,3795,3798.14,0.62,0,14033,3841,3817,3796,3772,3751,3807,3762,898,1135,500,2880,5,1,179600000,6834,0.00,0.00,10,0.07,0.00,0.00,5309,20240424,-28.33,3335,20241209,14.09,3940,-3.43,20250421,3420,11.26,20250207,5170,-26.40,20240509,3335,14.09,20241209,0.00,Y,451800,500,898 억,,1111778,N,N,8513,N,00,N diff --git a/452160/price/prices-20250501.csv b/452160/price/prices-20250501.csv index f4681a71c4eb..547b2e1dfba1 100644 --- a/452160/price/prices-20250501.csv +++ b/452160/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4955,-35,5,-0.70,47637656,9644,51.54,4990,4990,4910,6480,3495,4990,4939.35,2.01,0,-1945,5136,5062,4996,4922,4856,5100,4960,19,1490,100,3090,5,1,9617527,477,23.94,1.25,12,0.10,207.00,3963.00,16850,20240503,-70.59,3810,20241210,30.05,7930,-37.52,20250212,3925,26.24,20250409,14890,-66.72,20240709,3810,30.05,20241210,2.18,Y,452160,100,19 억,,192936,N,N,1047,N,00,N +20250509,151217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4960,-30,5,-0.60,46367276,9388,50.17,4990,4990,4910,6480,3495,4990,4938.99,2.01,0,-1951,5136,5062,4996,4922,4856,5100,4960,19,1490,100,3090,5,1,9617527,477,23.96,1.25,12,0.10,207.00,3963.00,16850,20240503,-70.56,3810,20241210,30.18,7930,-37.45,20250212,3925,26.37,20250409,14890,-66.69,20240709,3810,30.18,20241210,2.18,Y,452160,100,19 억,,192936,N,N,2455,N,00,N +20250509,141212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4940,-50,5,-1.00,37674226,7630,40.77,4990,4990,4910,6480,3495,4990,4937.64,2.01,0,-2692,5136,5062,4996,4922,4856,5100,4960,19,1490,100,3090,5,1,9617527,475,23.86,1.25,12,0.08,207.00,3963.00,16850,20240503,-70.68,3810,20241210,29.66,7930,-37.70,20250212,3925,25.86,20250409,14890,-66.82,20240709,3810,29.66,20241210,2.18,Y,452160,100,19 억,,192936,N,N,2455,N,00,N +20250509,131211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4935,-55,5,-1.10,36169261,7325,39.14,4990,4990,4910,6480,3495,4990,4937.78,2.01,0,-2469,5136,5062,4996,4922,4856,5100,4960,19,1490,100,3090,5,1,9617527,475,23.84,1.25,12,0.08,207.00,3963.00,16850,20240503,-70.71,3810,20241210,29.53,7930,-37.77,20250212,3925,25.73,20250409,14890,-66.86,20240709,3810,29.53,20241210,2.18,Y,452160,100,19 억,,192936,N,N,2455,N,00,N +20250509,121214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4940,-50,5,-1.00,32168696,6515,34.82,4990,4990,4910,6480,3495,4990,4937.64,2.01,0,-2266,5136,5062,4996,4922,4856,5100,4960,19,1490,100,3090,5,1,9617527,475,23.86,1.25,12,0.07,207.00,3963.00,16850,20240503,-70.68,3810,20241210,29.66,7930,-37.70,20250212,3925,25.86,20250409,14890,-66.82,20240709,3810,29.66,20241210,2.18,Y,452160,100,19 억,,192936,N,N,2455,N,00,N +20250509,111207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4930,-60,5,-1.20,25024141,5067,27.08,4990,4990,4910,6480,3495,4990,4938.65,2.01,0,-2603,5136,5062,4996,4922,4856,5100,4960,19,1490,100,3090,5,1,9617527,474,23.82,1.24,12,0.05,207.00,3963.00,16850,20240503,-70.74,3810,20241210,29.40,7930,-37.83,20250212,3925,25.61,20250409,14890,-66.89,20240709,3810,29.40,20241210,2.18,Y,452160,100,19 억,,192936,N,N,2455,N,00,N +20250509,101213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4930,-60,5,-1.20,20259240,4101,21.92,4990,4990,4910,6480,3495,4990,4940.07,2.01,0,-2707,5136,5062,4996,4922,4856,5100,4960,19,1490,100,3090,5,1,9617527,474,23.82,1.24,12,0.04,207.00,3963.00,16850,20240503,-70.74,3810,20241210,29.40,7930,-37.83,20250212,3925,25.61,20250409,14890,-66.89,20240709,3810,29.40,20241210,2.18,Y,452160,100,19 억,,192936,N,N,2455,N,00,N +20250509,091217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4960,-30,5,-0.60,2032940,408,2.18,4990,4990,4960,6480,3495,4990,4982.70,2.01,0,-17,5136,5062,4996,4922,4856,5100,4960,19,1490,100,3090,5,1,9617527,477,23.96,1.25,12,0.00,207.00,3963.00,16850,20240503,-70.56,3810,20241210,30.18,7930,-37.45,20250212,3925,26.37,20250409,14890,-66.69,20240709,3810,30.18,20241210,2.18,Y,452160,100,19 억,,192936,N,N,2455,N,00,N 20250508,161155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,20,2,0.40,92917494,18611,304.40,4930,5070,4930,6460,3480,4970,4992.61,1.85,0,4614,5076,5022,4916,4862,4756,5050,4890,19,1490,100,3080,5,1,9617527,480,24.11,1.26,12,0.19,207.00,3963.00,16850,20240503,-70.39,3810,20241210,30.97,7930,-37.07,20250212,3925,27.13,20250409,14890,-66.49,20240709,3810,30.97,20241210,2.18,Y,452160,100,19 억,,178381,N,N,2455,N,00,N 20250508,151209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,20,2,0.40,85684414,17159,280.65,4930,5070,4930,6460,3480,4970,4993.56,1.85,0,4113,5076,5022,4916,4862,4756,5050,4890,19,1490,100,3080,5,1,9617527,480,24.11,1.26,12,0.18,207.00,3963.00,16850,20240503,-70.39,3810,20241210,30.97,7930,-37.07,20250212,3925,27.13,20250409,14890,-66.49,20240709,3810,30.97,20241210,2.18,Y,452160,100,19 억,,178381,N,N,172,N,00,N 20250508,141206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,20,2,0.40,56810009,11366,185.90,4930,5070,4930,6460,3480,4970,4998.24,1.85,0,2526,5076,5022,4916,4862,4756,5050,4890,19,1490,100,3080,5,1,9617527,480,24.11,1.26,12,0.12,207.00,3963.00,16850,20240503,-70.39,3810,20241210,30.97,7930,-37.07,20250212,3925,27.13,20250409,14890,-66.49,20240709,3810,30.97,20241210,2.18,Y,452160,100,19 억,,178381,N,N,172,N,00,N diff --git a/452190/price/prices-20250501.csv b/452190/price/prices-20250501.csv index 020a68cfe721..8c60c7a41c0f 100644 --- a/452190/price/prices-20250501.csv +++ b/452190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,-160,5,-2.95,995177810,187193,65.34,5430,5430,5250,7040,3800,5420,5316.37,0.53,0,-24761,5586,5502,5426,5342,5266,5500,5340,26,1620,100,3460,10,1,23366557,1229,-57.80,4.34,12,0.80,-91.00,1213.00,8180,20250317,-35.70,2770,20241209,89.89,8180,-35.70,20250317,3110,69.13,20250102,8180,-35.70,20250317,2770,89.89,20241209,7.68,Y,452190,100,25 억,,123645,N,N,4750,N,00,N +20250509,151217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,-160,5,-2.95,928307620,174483,60.90,5430,5430,5250,7040,3800,5420,5320.33,0.53,0,-24427,5586,5502,5426,5342,5266,5500,5340,26,1620,100,3460,10,1,23366557,1229,-57.80,4.34,12,0.75,-91.00,1213.00,8180,20250317,-35.70,2770,20241209,89.89,8180,-35.70,20250317,3110,69.13,20250102,8180,-35.70,20250317,2770,89.89,20241209,7.68,Y,452190,100,25 억,,123645,N,N,4052,N,00,N +20250509,141212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,-120,5,-2.21,751942900,141052,49.23,5430,5430,5280,7040,3800,5420,5330.96,0.53,0,-24928,5586,5502,5426,5342,5266,5500,5340,26,1620,100,3460,10,1,23366557,1238,-58.24,4.37,12,0.60,-91.00,1213.00,8180,20250317,-35.21,2770,20241209,91.34,8180,-35.21,20250317,3110,70.42,20250102,8180,-35.21,20250317,2770,91.34,20241209,7.68,Y,452190,100,25 억,,123645,N,N,4052,N,00,N +20250509,131211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,-100,5,-1.85,669810020,125563,43.83,5430,5430,5280,7040,3800,5420,5334.45,0.53,0,-22871,5586,5502,5426,5342,5266,5500,5340,26,1620,100,3460,10,1,23366557,1243,-58.46,4.39,12,0.54,-91.00,1213.00,8180,20250317,-34.96,2770,20241209,92.06,8180,-34.96,20250317,3110,71.06,20250102,8180,-34.96,20250317,2770,92.06,20241209,7.68,Y,452190,100,25 억,,123645,N,N,4052,N,00,N +20250509,121214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,-130,5,-2.40,616878140,115593,40.35,5430,5430,5280,7040,3800,5420,5336.64,0.53,0,-20480,5586,5502,5426,5342,5266,5500,5340,26,1620,100,3460,10,1,23366557,1236,-58.13,4.36,12,0.49,-91.00,1213.00,8180,20250317,-35.33,2770,20241209,90.97,8180,-35.33,20250317,3110,70.10,20250102,8180,-35.33,20250317,2770,90.97,20241209,7.68,Y,452190,100,25 억,,123645,N,N,4052,N,00,N +20250509,111207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5310,-110,5,-2.03,484156705,90512,31.59,5430,5430,5300,7040,3800,5420,5349.09,0.53,0,-18702,5586,5502,5426,5342,5266,5500,5340,26,1620,100,3460,10,1,23366557,1241,-58.35,4.38,12,0.39,-91.00,1213.00,8180,20250317,-35.09,2770,20241209,91.70,8180,-35.09,20250317,3110,70.74,20250102,8180,-35.09,20250317,2770,91.70,20241209,7.68,Y,452190,100,25 억,,123645,N,N,4052,N,00,N +20250509,101213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,-120,5,-2.21,348445670,64996,22.69,5430,5430,5300,7040,3800,5420,5361.03,0.53,0,-13684,5586,5502,5426,5342,5266,5500,5340,26,1620,100,3460,10,1,23366557,1238,-58.24,4.37,12,0.28,-91.00,1213.00,8180,20250317,-35.21,2770,20241209,91.34,8180,-35.21,20250317,3110,70.42,20250102,8180,-35.21,20250317,2770,91.34,20241209,7.68,Y,452190,100,25 억,,123645,N,N,4052,N,00,N +20250509,091218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,-50,5,-0.92,107390080,19897,6.94,5430,5430,5360,7040,3800,5420,5397.30,0.53,0,-5791,5586,5502,5426,5342,5266,5500,5340,26,1620,100,3460,10,1,23366557,1255,-59.01,4.43,12,0.09,-91.00,1213.00,8180,20250317,-34.35,2770,20241209,93.86,8180,-34.35,20250317,3110,72.67,20250102,8180,-34.35,20250317,2770,93.86,20241209,7.68,Y,452190,100,25 억,,123645,N,N,4052,N,00,N 20250508,161155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5420,70,2,1.31,1526314790,281132,38.25,5420,5510,5350,6950,3750,5350,5429.34,0.50,0,5296,5843,5596,5373,5126,4903,5720,5250,26,1600,100,3420,10,1,23366557,1266,-59.56,4.47,12,1.20,-91.00,1213.00,8180,20250317,-33.74,2770,20241209,95.67,8180,-33.74,20250317,3110,74.28,20250102,8180,-33.74,20250317,2770,95.67,20241209,7.78,Y,452190,100,25 억,,115964,N,N,4052,N,00,N 20250508,151210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,60,2,1.12,1438340190,264893,36.04,5420,5510,5350,6950,3750,5350,5430.05,0.50,0,4718,5843,5596,5373,5126,4903,5720,5250,26,1600,100,3420,10,1,23366557,1264,-59.45,4.46,12,1.13,-91.00,1213.00,8180,20250317,-33.86,2770,20241209,95.31,8180,-33.86,20250317,3110,73.95,20250102,8180,-33.86,20250317,2770,95.31,20241209,7.78,Y,452190,100,25 억,,115964,N,N,7016,N,00,N 20250508,141206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5420,70,2,1.31,1285997800,236802,32.22,5420,5510,5350,6950,3750,5350,5430.87,0.50,0,-297,5843,5596,5373,5126,4903,5720,5250,26,1600,100,3420,10,1,23366557,1266,-59.56,4.47,12,1.01,-91.00,1213.00,8180,20250317,-33.74,2770,20241209,95.67,8180,-33.74,20250317,3110,74.28,20250102,8180,-33.74,20250317,2770,95.67,20241209,7.78,Y,452190,100,25 억,,115964,N,N,7016,N,00,N diff --git a/452200/price/prices-20250501.csv b/452200/price/prices-20250501.csv index c1ba7d3b2748..23f8661bea6b 100644 --- a/452200/price/prices-20250501.csv +++ b/452200/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4020,10,2,0.25,134221570,33889,171.16,4005,4095,3900,5210,2810,4010,3960.62,2.06,0,-7897,4160,4085,3975,3900,3790,4122,3937,22,1200,100,2560,5,1,22162300,891,-6.50,3.18,12,0.15,-618.00,1263.00,16000,20240503,-74.88,3405,20250409,18.06,5220,-22.99,20250228,3405,18.06,20250409,12500,-67.84,20240516,3405,18.06,20250409,1.49,Y,452200,100,22 억,,456086,N,N,1312,N,00,N +20250509,151217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3990,-20,5,-0.50,131506205,33213,167.74,4005,4095,3900,5210,2810,4010,3959.48,2.06,0,-7893,4160,4085,3975,3900,3790,4122,3937,22,1200,100,2560,5,1,22162300,884,-6.46,3.16,12,0.15,-618.00,1263.00,16000,20240503,-75.06,3405,20250409,17.18,5220,-23.56,20250228,3405,17.18,20250409,12500,-68.08,20240516,3405,17.18,20250409,1.49,Y,452200,100,22 억,,456086,N,N,996,N,00,N +20250509,141212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3965,-45,5,-1.12,107095645,27094,136.84,4005,4095,3900,5210,2810,4010,3952.74,2.06,0,-5368,4160,4085,3975,3900,3790,4122,3937,22,1200,100,2560,5,1,22162300,879,-6.42,3.14,12,0.12,-618.00,1263.00,16000,20240503,-75.22,3405,20250409,16.45,5220,-24.04,20250228,3405,16.45,20250409,12500,-68.28,20240516,3405,16.45,20250409,1.49,Y,452200,100,22 억,,456086,N,N,996,N,00,N +20250509,131211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3950,-60,5,-1.50,97147470,24578,124.13,4005,4095,3900,5210,2810,4010,3952.62,2.06,0,-4913,4160,4085,3975,3900,3790,4122,3937,22,1200,100,2560,5,1,22162300,875,-6.39,3.13,12,0.11,-618.00,1263.00,16000,20240503,-75.31,3405,20250409,16.01,5220,-24.33,20250228,3405,16.01,20250409,12500,-68.40,20240516,3405,16.01,20250409,1.49,Y,452200,100,22 억,,456086,N,N,996,N,00,N +20250509,121214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3955,-55,5,-1.37,80305255,20307,102.56,4005,4095,3900,5210,2810,4010,3954.56,2.06,0,-4956,4160,4085,3975,3900,3790,4122,3937,22,1200,100,2560,5,1,22162300,877,-6.40,3.13,12,0.09,-618.00,1263.00,16000,20240503,-75.28,3405,20250409,16.15,5220,-24.23,20250228,3405,16.15,20250409,12500,-68.36,20240516,3405,16.15,20250409,1.49,Y,452200,100,22 억,,456086,N,N,996,N,00,N +20250509,111207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3960,-50,5,-1.25,74978110,18961,95.76,4005,4095,3900,5210,2810,4010,3954.33,2.06,0,-4287,4160,4085,3975,3900,3790,4122,3937,22,1200,100,2560,5,1,22162300,878,-6.41,3.14,12,0.09,-618.00,1263.00,16000,20240503,-75.25,3405,20250409,16.30,5220,-24.14,20250228,3405,16.30,20250409,12500,-68.32,20240516,3405,16.30,20250409,1.49,Y,452200,100,22 억,,456086,N,N,996,N,00,N +20250509,101213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3970,-40,5,-1.00,27846440,6990,35.30,4005,4095,3950,5210,2810,4010,3983.75,2.06,0,-2664,4160,4085,3975,3900,3790,4122,3937,22,1200,100,2560,5,1,22162300,880,-6.42,3.14,12,0.03,-618.00,1263.00,16000,20240503,-75.19,3405,20250409,16.59,5220,-23.95,20250228,3405,16.59,20250409,12500,-68.24,20240516,3405,16.59,20250409,1.49,Y,452200,100,22 억,,456086,N,N,996,N,00,N +20250509,091218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3975,-35,5,-0.87,7101270,1782,9.00,4005,4010,3965,5210,2810,4010,3985.00,2.06,0,95,4160,4085,3975,3900,3790,4122,3937,22,1200,100,2560,5,1,22162300,881,-6.43,3.15,12,0.01,-618.00,1263.00,16000,20240503,-75.16,3405,20250409,16.74,5220,-23.85,20250228,3405,16.74,20250409,12500,-68.20,20240516,3405,16.74,20250409,1.49,Y,452200,100,22 억,,456086,N,N,996,N,00,N 20250508,161156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4010,0,3,0.00,79335260,19800,108.49,3980,4050,3865,5210,2810,4010,4006.83,2.07,0,3504,4110,4060,3995,3945,3880,4085,3970,22,1200,100,2560,5,1,22162300,889,-6.49,3.17,12,0.09,-618.00,1263.00,16000,20240503,-74.94,3405,20250409,17.77,5220,-23.18,20250228,3405,17.77,20250409,12500,-67.92,20240516,3405,17.77,20250409,1.49,Y,452200,100,22 억,,457832,N,N,996,N,00,N 20250508,151210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4010,0,3,0.00,76495420,19091,104.60,3980,4050,3865,5210,2810,4010,4006.88,2.07,0,3238,4110,4060,3995,3945,3880,4085,3970,22,1200,100,2560,5,1,22162300,889,-6.49,3.17,12,0.09,-618.00,1263.00,16000,20240503,-74.94,3405,20250409,17.77,5220,-23.18,20250228,3405,17.77,20250409,12500,-67.92,20240516,3405,17.77,20250409,1.49,Y,452200,100,22 억,,457832,N,N,761,N,00,N 20250508,141206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4020,10,2,0.25,71043845,17733,97.16,3980,4050,3865,5210,2810,4010,4006.31,2.07,0,2284,4110,4060,3995,3945,3880,4085,3970,22,1200,100,2560,5,1,22162300,891,-6.50,3.18,12,0.08,-618.00,1263.00,16000,20240503,-74.88,3405,20250409,18.06,5220,-22.99,20250228,3405,18.06,20250409,12500,-67.84,20240516,3405,18.06,20250409,1.49,Y,452200,100,22 억,,457832,N,N,761,N,00,N diff --git a/452260/price/prices-20250501.csv b/452260/price/prices-20250501.csv index 436ec5128f91..5502674d799d 100644 --- a/452260/price/prices-20250501.csv +++ b/452260/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161204,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1230,10,2,0.82,680072539,554750,118.96,1220,1240,1211,1586,854,1220,1225.90,2.48,0,85367,1236,1227,1212,1203,1188,1232,1208,969,366,500,900,1,1,193859610,2384,-12.81,0.30,12,0.29,-96.00,4080.00,1590,20241008,-22.64,1010,20240805,21.78,1515,-18.81,20250213,1064,15.60,20250409,1590,-22.64,20241008,1010,21.78,20240805,1.81,Y,452260,500,969 억,,4804706,N,N,498,N,00,N +20250509,151218,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1230,10,2,0.82,659795386,538225,115.42,1220,1240,1211,1586,854,1220,1225.87,2.48,0,88098,1236,1227,1212,1203,1188,1232,1208,969,366,500,900,1,1,193859610,2384,-12.81,0.30,12,0.28,-96.00,4080.00,1590,20241008,-22.64,1010,20240805,21.78,1515,-18.81,20250213,1064,15.60,20250409,1590,-22.64,20241008,1010,21.78,20240805,1.81,Y,452260,500,969 억,,4804706,N,N,136,N,00,N +20250509,141213,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1231,11,2,0.90,590548882,481919,103.35,1220,1240,1211,1586,854,1220,1225.41,2.48,0,85648,1236,1227,1212,1203,1188,1232,1208,969,366,500,900,1,1,193859610,2386,-12.82,0.30,12,0.25,-96.00,4080.00,1590,20241008,-22.58,1010,20240805,21.88,1515,-18.75,20250213,1064,15.70,20250409,1590,-22.58,20241008,1010,21.88,20240805,1.81,Y,452260,500,969 억,,4804706,N,N,136,N,00,N +20250509,131212,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1225,5,2,0.41,508152142,414844,88.96,1220,1240,1211,1586,854,1220,1224.92,2.48,0,73095,1236,1227,1212,1203,1188,1232,1208,969,366,500,900,1,1,193859610,2375,-12.76,0.30,12,0.21,-96.00,4080.00,1590,20241008,-22.96,1010,20240805,21.29,1515,-19.14,20250213,1064,15.13,20250409,1590,-22.96,20241008,1010,21.29,20240805,1.81,Y,452260,500,969 억,,4804706,N,N,136,N,00,N +20250509,121214,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1230,10,2,0.82,489209641,399381,85.65,1220,1240,1211,1586,854,1220,1224.92,2.48,0,76751,1236,1227,1212,1203,1188,1232,1208,969,366,500,900,1,1,193859610,2384,-12.81,0.30,12,0.21,-96.00,4080.00,1590,20241008,-22.64,1010,20240805,21.78,1515,-18.81,20250213,1064,15.60,20250409,1590,-22.64,20241008,1010,21.78,20240805,1.81,Y,452260,500,969 억,,4804706,N,N,136,N,00,N +20250509,111208,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1214,-6,5,-0.49,186332397,152775,32.76,1220,1230,1211,1586,854,1220,1219.65,2.48,0,6715,1236,1227,1212,1203,1188,1232,1208,969,366,500,900,1,1,193859610,2353,-12.65,0.30,12,0.08,-96.00,4080.00,1590,20241008,-23.65,1010,20240805,20.20,1515,-19.87,20250213,1064,14.10,20250409,1590,-23.65,20241008,1010,20.20,20240805,1.81,Y,452260,500,969 억,,4804706,N,N,136,N,00,N +20250509,101213,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1223,3,2,0.25,126770045,103745,22.25,1220,1230,1214,1586,854,1220,1221.94,2.48,0,4069,1236,1227,1212,1203,1188,1232,1208,969,366,500,900,1,1,193859610,2371,-12.74,0.30,12,0.05,-96.00,4080.00,1590,20241008,-23.08,1010,20240805,21.09,1515,-19.27,20250213,1064,14.94,20250409,1590,-23.08,20241008,1010,21.09,20240805,1.81,Y,452260,500,969 억,,4804706,N,N,136,N,00,N +20250509,091218,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1221,1,2,0.08,27913736,22900,4.91,1220,1224,1214,1586,854,1220,1218.94,2.48,0,507,1236,1227,1212,1203,1188,1232,1208,969,366,500,900,1,1,193859610,2367,-12.72,0.30,12,0.01,-96.00,4080.00,1590,20241008,-23.21,1010,20240805,20.89,1515,-19.41,20250213,1064,14.76,20250409,1590,-23.21,20241008,1010,20.89,20240805,1.81,Y,452260,500,969 억,,4804706,N,N,136,N,00,N 20250508,161156,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1220,18,2,1.50,559764277,463675,114.17,1202,1221,1197,1562,842,1202,1207.22,2.48,0,151815,1220,1211,1204,1195,1188,1207,1191,969,360,500,880,1,1,193859610,2365,-12.71,0.30,12,0.24,-96.00,4080.00,1590,20241008,-23.27,1010,20240805,20.79,1515,-19.47,20250213,1064,14.66,20250409,1590,-23.27,20241008,1010,20.79,20240805,1.84,Y,452260,500,969 억,,4812603,N,N,136,N,00,N 20250508,151210,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1216,14,2,1.16,531084113,440149,108.37,1202,1220,1197,1562,842,1202,1206.60,2.48,0,143014,1220,1211,1204,1195,1188,1207,1191,969,360,500,880,1,1,193859610,2357,-12.67,0.30,12,0.23,-96.00,4080.00,1590,20241008,-23.52,1010,20240805,20.40,1515,-19.74,20250213,1064,14.29,20250409,1590,-23.52,20241008,1010,20.40,20240805,1.84,Y,452260,500,969 억,,4812603,N,N,1881,N,00,N 20250508,141206,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1207,5,2,0.42,356851650,296326,72.96,1202,1210,1197,1562,842,1202,1204.25,2.48,0,123466,1220,1211,1204,1195,1188,1207,1191,969,360,500,880,1,1,193859610,2340,-12.57,0.30,12,0.15,-96.00,4080.00,1590,20241008,-24.09,1010,20240805,19.50,1515,-20.33,20250213,1064,13.44,20250409,1590,-24.09,20241008,1010,19.50,20240805,1.84,Y,452260,500,969 억,,4812603,N,N,1881,N,00,N diff --git a/452280/price/prices-20250501.csv b/452280/price/prices-20250501.csv index 7b8a98b80ed5..ae98c5e9c007 100644 --- a/452280/price/prices-20250501.csv +++ b/452280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161204,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6690,-50,5,-0.74,383440595,57292,390.70,6780,6810,6610,8760,4720,6740,6692.74,1.05,0,18391,6806,6772,6706,6672,6606,6790,6690,86,2020,500,4170,10,1,17262000,1155,27.42,1.94,12,0.33,244.00,3440.00,15750,20240827,-57.52,5800,20241209,15.34,9690,-30.96,20250121,5910,13.20,20250407,15750,-57.52,20240827,5800,15.34,20241209,4.01,Y,452280,500,86 억,,181635,N,N,3889,N,00,N +20250509,151218,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6660,-80,5,-1.19,377006265,56329,384.13,6780,6810,6610,8760,4720,6740,6692.93,1.05,0,18658,6806,6772,6706,6672,6606,6790,6690,86,2020,500,4170,10,1,17262000,1150,27.30,1.94,12,0.33,244.00,3440.00,15750,20240827,-57.71,5800,20241209,14.83,9690,-31.27,20250121,5910,12.69,20250407,15750,-57.71,20240827,5800,14.83,20241209,4.01,Y,452280,500,86 억,,181635,N,N,2238,N,00,N +20250509,141213,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6680,-60,5,-0.89,361033905,53930,367.77,6780,6810,6610,8760,4720,6740,6694.49,1.05,0,19571,6806,6772,6706,6672,6606,6790,6690,86,2020,500,4170,10,1,17262000,1153,27.38,1.94,12,0.31,244.00,3440.00,15750,20240827,-57.59,5800,20241209,15.17,9690,-31.06,20250121,5910,13.03,20250407,15750,-57.59,20240827,5800,15.17,20241209,4.01,Y,452280,500,86 억,,181635,N,N,2238,N,00,N +20250509,131212,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6660,-80,5,-1.19,148129365,22008,150.08,6780,6810,6610,8760,4720,6740,6730.71,1.05,0,-6029,6806,6772,6706,6672,6606,6790,6690,86,2020,500,4170,10,1,17262000,1150,27.30,1.94,12,0.13,244.00,3440.00,15750,20240827,-57.71,5800,20241209,14.83,9690,-31.27,20250121,5910,12.69,20250407,15750,-57.71,20240827,5800,14.83,20241209,4.01,Y,452280,500,86 억,,181635,N,N,2238,N,00,N +20250509,121215,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6700,-40,5,-0.59,144600145,21479,146.47,6780,6810,6610,8760,4720,6740,6732.16,1.05,0,-5722,6806,6772,6706,6672,6606,6790,6690,86,2020,500,4170,10,1,17262000,1157,27.46,1.95,12,0.12,244.00,3440.00,15750,20240827,-57.46,5800,20241209,15.52,9690,-30.86,20250121,5910,13.37,20250407,15750,-57.46,20240827,5800,15.52,20241209,4.01,Y,452280,500,86 억,,181635,N,N,2238,N,00,N +20250509,111208,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6730,-10,5,-0.15,128141295,19021,129.71,6780,6810,6610,8760,4720,6740,6736.83,1.05,0,-5808,6806,6772,6706,6672,6606,6790,6690,86,2020,500,4170,10,1,17262000,1162,27.58,1.96,12,0.11,244.00,3440.00,15750,20240827,-57.27,5800,20241209,16.03,9690,-30.55,20250121,5910,13.87,20250407,15750,-57.27,20240827,5800,16.03,20241209,4.01,Y,452280,500,86 억,,181635,N,N,2238,N,00,N +20250509,101214,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6720,-20,5,-0.30,84712165,12558,85.64,6780,6810,6700,8760,4720,6740,6745.67,1.05,0,-4695,6806,6772,6706,6672,6606,6790,6690,86,2020,500,4170,10,1,17262000,1160,27.54,1.95,12,0.07,244.00,3440.00,15750,20240827,-57.33,5800,20241209,15.86,9690,-30.65,20250121,5910,13.71,20250407,15750,-57.33,20240827,5800,15.86,20241209,4.01,Y,452280,500,86 억,,181635,N,N,2238,N,00,N +20250509,091218,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6760,20,2,0.30,27571885,4088,27.88,6780,6780,6700,8760,4720,6740,6744.59,1.05,0,-2934,6806,6772,6706,6672,6606,6790,6690,86,2020,500,4170,10,1,17262000,1167,27.70,1.97,12,0.02,244.00,3440.00,15750,20240827,-57.08,5800,20241209,16.55,9690,-30.24,20250121,5910,14.38,20250407,15750,-57.08,20240827,5800,16.55,20241209,4.01,Y,452280,500,86 억,,181635,N,N,2238,N,00,N 20250508,161156,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6740,70,2,1.05,98182660,14664,41.59,6650,6740,6640,8670,4670,6670,6695.49,1.09,0,-6797,6870,6770,6590,6490,6310,6820,6540,86,2000,500,4130,10,1,17262000,1163,27.62,1.96,12,0.08,244.00,3440.00,15750,20240827,-57.21,5800,20241209,16.21,9690,-30.44,20250121,5910,14.04,20250407,15750,-57.21,20240827,5800,16.21,20241209,4.05,Y,452280,500,86 억,,188542,N,N,2238,N,00,N 20250508,151210,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6720,50,2,0.75,93790000,14012,39.74,6650,6740,6640,8670,4670,6670,6693.55,1.09,0,-6549,6870,6770,6590,6490,6310,6820,6540,86,2000,500,4130,10,1,17262000,1160,27.54,1.95,12,0.08,244.00,3440.00,15750,20240827,-57.33,5800,20241209,15.86,9690,-30.65,20250121,5910,13.71,20250407,15750,-57.33,20240827,5800,15.86,20241209,4.05,Y,452280,500,86 억,,188542,N,N,1992,N,00,N 20250508,141207,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6680,10,2,0.15,80113000,11969,33.94,6650,6740,6640,8670,4670,6670,6693.37,1.09,0,-5830,6870,6770,6590,6490,6310,6820,6540,86,2000,500,4130,10,1,17262000,1153,27.38,1.94,12,0.07,244.00,3440.00,15750,20240827,-57.59,5800,20241209,15.17,9690,-31.06,20250121,5910,13.03,20250407,15750,-57.59,20240827,5800,15.17,20241209,4.05,Y,452280,500,86 억,,188542,N,N,1992,N,00,N diff --git a/452300/price/prices-20250501.csv b/452300/price/prices-20250501.csv index 24b095093d95..3a8455493638 100644 --- a/452300/price/prices-20250501.csv +++ b/452300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2970,-70,5,-2.30,501956070,169279,161.65,3040,3055,2940,3950,2130,3040,2965.25,4.93,0,6058,3143,3091,3063,3011,2983,3080,3000,28,910,200,2120,5,1,14100755,419,22.85,1.29,12,1.20,130.00,2297.00,4860,20240510,-38.89,2320,20241115,28.02,3885,-23.55,20250421,2435,21.97,20250203,4860,-38.89,20240510,2320,28.02,20241115,2.71,Y,452300,200,28 억,,694563,N,N,431,N,00,N +20250509,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2950,-90,5,-2.96,480088665,161911,154.62,3040,3055,2940,3950,2130,3040,2965.14,4.93,0,8366,3143,3091,3063,3011,2983,3080,3000,28,910,200,2120,5,1,14100755,416,22.69,1.28,12,1.15,130.00,2297.00,4860,20240510,-39.30,2320,20241115,27.16,3885,-24.07,20250421,2435,21.15,20250203,4860,-39.30,20240510,2320,27.16,20241115,2.71,Y,452300,200,28 억,,694563,N,N,1925,N,00,N +20250509,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2955,-85,5,-2.80,364741925,122813,117.28,3040,3055,2940,3950,2130,3040,2969.90,4.93,0,-2669,3143,3091,3063,3011,2983,3080,3000,28,910,200,2120,5,1,14100755,417,22.73,1.29,12,0.87,130.00,2297.00,4860,20240510,-39.20,2320,20241115,27.37,3885,-23.94,20250421,2435,21.36,20250203,4860,-39.20,20240510,2320,27.37,20241115,2.71,Y,452300,200,28 억,,694563,N,N,1925,N,00,N +20250509,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2965,-75,5,-2.47,320660170,107875,103.02,3040,3055,2940,3950,2130,3040,2972.52,4.93,0,-1274,3143,3091,3063,3011,2983,3080,3000,28,910,200,2120,5,1,14100755,418,22.81,1.29,12,0.77,130.00,2297.00,4860,20240510,-38.99,2320,20241115,27.80,3885,-23.68,20250421,2435,21.77,20250203,4860,-38.99,20240510,2320,27.80,20241115,2.71,Y,452300,200,28 억,,694563,N,N,1925,N,00,N +20250509,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2965,-75,5,-2.47,297926330,100192,95.68,3040,3055,2940,3950,2130,3040,2973.55,4.93,0,624,3143,3091,3063,3011,2983,3080,3000,28,910,200,2120,5,1,14100755,418,22.81,1.29,12,0.71,130.00,2297.00,4860,20240510,-38.99,2320,20241115,27.80,3885,-23.68,20250421,2435,21.77,20250203,4860,-38.99,20240510,2320,27.80,20241115,2.71,Y,452300,200,28 억,,694563,N,N,1925,N,00,N +20250509,111208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2950,-90,5,-2.96,257140265,86406,82.51,3040,3055,2940,3950,2130,3040,2975.95,4.93,0,-1207,3143,3091,3063,3011,2983,3080,3000,28,910,200,2120,5,1,14100755,416,22.69,1.28,12,0.61,130.00,2297.00,4860,20240510,-39.30,2320,20241115,27.16,3885,-24.07,20250421,2435,21.15,20250203,4860,-39.30,20240510,2320,27.16,20241115,2.71,Y,452300,200,28 억,,694563,N,N,1925,N,00,N +20250509,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2990,-50,5,-1.64,119931846,40038,38.23,3040,3055,2970,3950,2130,3040,2995.45,4.93,0,-3164,3143,3091,3063,3011,2983,3080,3000,28,910,200,2120,5,1,14100755,422,23.00,1.30,12,0.28,130.00,2297.00,4860,20240510,-38.48,2320,20241115,28.88,3885,-23.04,20250421,2435,22.79,20250203,4860,-38.48,20240510,2320,28.88,20241115,2.71,Y,452300,200,28 억,,694563,N,N,1925,N,00,N +20250509,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3025,-15,5,-0.49,10317945,3400,3.25,3040,3055,3025,3950,2130,3040,3034.69,4.93,0,-1594,3143,3091,3063,3011,2983,3080,3000,28,910,200,2120,5,1,14100755,427,23.27,1.32,12,0.02,130.00,2297.00,4860,20240510,-37.76,2320,20241115,30.39,3885,-22.14,20250421,2435,24.23,20250203,4860,-37.76,20240510,2320,30.39,20241115,2.71,Y,452300,200,28 억,,694563,N,N,1925,N,00,N 20250508,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3040,-35,5,-1.14,316495028,103303,63.17,3040,3115,3035,3995,2155,3075,3063.85,5.00,0,-8593,3145,3110,3040,3005,2935,3127,3022,28,920,200,2150,5,1,14100755,429,23.38,1.32,12,0.73,130.00,2297.00,4860,20240510,-37.45,2320,20241115,31.03,3885,-21.75,20250421,2435,24.85,20250203,4860,-37.45,20240510,2320,31.03,20241115,2.75,Y,452300,200,28 억,,705043,N,N,1925,N,00,N 20250508,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3040,-35,5,-1.14,296527568,96739,59.16,3040,3115,3035,3995,2155,3075,3065.23,5.00,0,-9830,3145,3110,3040,3005,2935,3127,3022,28,920,200,2150,5,1,14100755,429,23.38,1.32,12,0.69,130.00,2297.00,4860,20240510,-37.45,2320,20241115,31.03,3885,-21.75,20250421,2435,24.85,20250203,4860,-37.45,20240510,2320,31.03,20241115,2.75,Y,452300,200,28 억,,705043,N,N,7852,N,00,N 20250508,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3050,-25,5,-0.81,259228963,84485,51.66,3040,3115,3035,3995,2155,3075,3068.34,5.00,0,-12188,3145,3110,3040,3005,2935,3127,3022,28,920,200,2150,5,1,14100755,430,23.46,1.33,12,0.60,130.00,2297.00,4860,20240510,-37.24,2320,20241115,31.47,3885,-21.49,20250421,2435,25.26,20250203,4860,-37.24,20240510,2320,31.47,20241115,2.75,Y,452300,200,28 억,,705043,N,N,7852,N,00,N diff --git a/452400/price/prices-20250501.csv b/452400/price/prices-20250501.csv index 8ede10108174..a1b51d1cdb05 100644 --- a/452400/price/prices-20250501.csv +++ b/452400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8560,-10,5,-0.12,34596800,4062,40.30,8510,8570,8490,11140,6000,8570,8517.18,1.23,0,-1579,8750,8660,8490,8400,8230,8705,8445,45,2570,500,5480,10,1,9071428,777,74.43,0.63,12,0.04,115.00,13635.00,20000,20240823,-57.20,7700,20250409,11.17,11210,-23.64,20250224,7700,11.17,20250409,20000,-57.20,20240823,7700,11.17,20250409,1.03,Y,452400,500,45 억,,111177,N,N,183,N,00,N +20250509,151218,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8560,-10,5,-0.12,32586800,3827,37.97,8510,8570,8490,11140,6000,8570,8514.97,1.23,0,-1628,8750,8660,8490,8400,8230,8705,8445,45,2570,500,5480,10,1,9071428,777,74.43,0.63,12,0.04,115.00,13635.00,20000,20240823,-57.20,7700,20250409,11.17,11210,-23.64,20250224,7700,11.17,20250409,20000,-57.20,20240823,7700,11.17,20250409,1.03,Y,452400,500,45 억,,111177,N,N,931,N,00,N +20250509,141213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8520,-50,5,-0.58,29373640,3450,34.23,8510,8570,8490,11140,6000,8570,8514.10,1.23,0,-1518,8750,8660,8490,8400,8230,8705,8445,45,2570,500,5480,10,1,9071428,773,74.09,0.62,12,0.04,115.00,13635.00,20000,20240823,-57.40,7700,20250409,10.65,11210,-24.00,20250224,7700,10.65,20250409,20000,-57.40,20240823,7700,10.65,20250409,1.03,Y,452400,500,45 억,,111177,N,N,931,N,00,N +20250509,131213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8530,-40,5,-0.47,28206400,3313,32.87,8510,8570,8490,11140,6000,8570,8513.85,1.23,0,-1577,8750,8660,8490,8400,8230,8705,8445,45,2570,500,5480,10,1,9071428,774,74.17,0.63,12,0.04,115.00,13635.00,20000,20240823,-57.35,7700,20250409,10.78,11210,-23.91,20250224,7700,10.78,20250409,20000,-57.35,20240823,7700,10.78,20250409,1.03,Y,452400,500,45 억,,111177,N,N,931,N,00,N +20250509,121215,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8500,-70,5,-0.82,26255200,3084,30.60,8510,8570,8490,11140,6000,8570,8513.36,1.23,0,-1471,8750,8660,8490,8400,8230,8705,8445,45,2570,500,5480,10,1,9071428,771,73.91,0.62,12,0.03,115.00,13635.00,20000,20240823,-57.50,7700,20250409,10.39,11210,-24.17,20250224,7700,10.39,20250409,20000,-57.50,20240823,7700,10.39,20250409,1.03,Y,452400,500,45 억,,111177,N,N,931,N,00,N +20250509,111208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8490,-80,5,-0.93,22049760,2589,25.68,8510,8570,8490,11140,6000,8570,8516.71,1.23,0,-1229,8750,8660,8490,8400,8230,8705,8445,45,2570,500,5480,10,1,9071428,770,73.83,0.62,12,0.03,115.00,13635.00,20000,20240823,-57.55,7700,20250409,10.26,11210,-24.26,20250224,7700,10.26,20250409,20000,-57.55,20240823,7700,10.26,20250409,1.03,Y,452400,500,45 억,,111177,N,N,931,N,00,N +20250509,101214,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8560,-10,5,-0.12,11509670,1350,13.39,8510,8570,8510,11140,6000,8570,8525.68,1.23,0,-285,8750,8660,8490,8400,8230,8705,8445,45,2570,500,5480,10,1,9071428,777,74.43,0.63,12,0.01,115.00,13635.00,20000,20240823,-57.20,7700,20250409,11.17,11210,-23.64,20250224,7700,11.17,20250409,20000,-57.20,20240823,7700,11.17,20250409,1.03,Y,452400,500,45 억,,111177,N,N,931,N,00,N +20250509,091219,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8530,-40,5,-0.47,691230,81,0.80,8510,8570,8510,11140,6000,8570,8533.70,1.23,0,-6,8750,8660,8490,8400,8230,8705,8445,45,2570,500,5480,10,1,9071428,774,74.17,0.63,12,0.00,115.00,13635.00,20000,20240823,-57.35,7700,20250409,10.78,11210,-23.91,20250224,7700,10.78,20250409,20000,-57.35,20240823,7700,10.78,20250409,1.03,Y,452400,500,45 억,,111177,N,N,931,N,00,N 20250508,161157,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8570,150,2,1.78,85375620,10068,146.81,8320,8580,8320,10940,5900,8420,8479.90,1.23,0,-208,8613,8516,8363,8266,8113,8440,8190,45,2520,500,5380,10,1,9071428,777,74.52,0.63,12,0.11,115.00,13635.00,20000,20240823,-57.15,7700,20250409,11.30,11210,-23.55,20250224,7700,11.30,20250409,20000,-57.15,20240823,7700,11.30,20250409,1.05,Y,452400,500,45 억,,111955,N,N,931,N,00,N 20250508,151211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8540,120,2,1.43,78101430,9219,134.43,8320,8580,8320,10940,5900,8420,8471.79,1.23,0,-875,8613,8516,8363,8266,8113,8440,8190,45,2520,500,5380,10,1,9071428,775,74.26,0.63,12,0.10,115.00,13635.00,20000,20240823,-57.30,7700,20250409,10.91,11210,-23.82,20250224,7700,10.91,20250409,20000,-57.30,20240823,7700,10.91,20250409,1.05,Y,452400,500,45 억,,111955,N,N,16,N,00,N 20250508,141207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8540,120,2,1.43,74453920,8791,128.19,8320,8580,8320,10940,5900,8420,8469.33,1.23,0,-1114,8613,8516,8363,8266,8113,8440,8190,45,2520,500,5380,10,1,9071428,775,74.26,0.63,12,0.10,115.00,13635.00,20000,20240823,-57.30,7700,20250409,10.91,11210,-23.82,20250224,7700,10.91,20250409,20000,-57.30,20240823,7700,10.91,20250409,1.05,Y,452400,500,45 억,,111955,N,N,16,N,00,N diff --git a/452430/price/prices-20250501.csv b/452430/price/prices-20250501.csv index 828dd2789528..01dd9db85064 100644 --- a/452430/price/prices-20250501.csv +++ b/452430/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19520,-270,5,-1.36,1334150035,68273,84.90,19810,19900,19330,25700,13860,19790,19541.44,4.29,0,-1540,20423,20106,19563,19246,18703,20265,19405,8,5910,100,13850,10,1,8213171,1603,-9.17,9.61,12,0.83,-2129.00,2031.00,31700,20240425,-38.42,9270,20241209,110.57,22000,-11.27,20250317,12560,55.41,20250203,30950,-36.93,20240618,9270,110.57,20241209,0.85,Y,452430,100,8 억,,352281,N,N,56,N,00,N +20250509,151219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19570,-220,5,-1.11,1298909975,66471,82.66,19810,19900,19330,25700,13860,19790,19541.00,4.29,0,-2048,20423,20106,19563,19246,18703,20265,19405,8,5910,100,13850,10,1,8213171,1607,-9.19,9.64,12,0.81,-2129.00,2031.00,31700,20240425,-38.26,9270,20241209,111.11,22000,-11.05,20250317,12560,55.81,20250203,30950,-36.77,20240618,9270,111.11,20241209,0.85,Y,452430,100,8 억,,352281,N,N,1067,N,00,N +20250509,141214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19440,-350,5,-1.77,1219929530,62419,77.62,19810,19900,19330,25700,13860,19790,19544.20,4.29,0,-2199,20423,20106,19563,19246,18703,20265,19405,8,5910,100,13850,10,1,8213171,1597,-9.13,9.57,12,0.76,-2129.00,2031.00,31700,20240425,-38.68,9270,20241209,109.71,22000,-11.64,20250317,12560,54.78,20250203,30950,-37.19,20240618,9270,109.71,20241209,0.85,Y,452430,100,8 억,,352281,N,N,1067,N,00,N +20250509,131213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19550,-240,5,-1.21,1098735065,56184,69.87,19810,19900,19330,25700,13860,19790,19556.01,4.29,0,-3048,20423,20106,19563,19246,18703,20265,19405,8,5910,100,13850,10,1,8213171,1606,-9.18,9.63,12,0.68,-2129.00,2031.00,31700,20240425,-38.33,9270,20241209,110.90,22000,-11.14,20250317,12560,55.65,20250203,30950,-36.83,20240618,9270,110.90,20241209,0.85,Y,452430,100,8 억,,352281,N,N,1067,N,00,N +20250509,121215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19800,10,2,0.05,1010665550,51702,64.29,19810,19900,19330,25700,13860,19790,19547.90,4.29,0,-1764,20423,20106,19563,19246,18703,20265,19405,8,5910,100,13850,10,1,8213171,1626,-9.30,9.75,12,0.63,-2129.00,2031.00,31700,20240425,-37.54,9270,20241209,113.59,22000,-10.00,20250317,12560,57.64,20250203,30950,-36.03,20240618,9270,113.59,20241209,0.85,Y,452430,100,8 억,,352281,N,N,1067,N,00,N +20250509,111209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19670,-120,5,-0.61,856530805,43916,54.61,19810,19810,19330,25700,13860,19790,19503.84,4.29,0,-1171,20423,20106,19563,19246,18703,20265,19405,8,5910,100,13850,10,1,8213171,1616,-9.24,9.68,12,0.53,-2129.00,2031.00,31700,20240425,-37.95,9270,20241209,112.19,22000,-10.59,20250317,12560,56.61,20250203,30950,-36.45,20240618,9270,112.19,20241209,0.85,Y,452430,100,8 억,,352281,N,N,1067,N,00,N +20250509,101214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19410,-380,5,-1.92,437742630,22397,27.85,19810,19810,19410,25700,13860,19790,19544.70,4.29,0,-3521,20423,20106,19563,19246,18703,20265,19405,8,5910,100,13850,10,1,8213171,1594,-9.12,9.56,12,0.27,-2129.00,2031.00,31700,20240425,-38.77,9270,20241209,109.39,22000,-11.77,20250317,12560,54.54,20250203,30950,-37.29,20240618,9270,109.39,20241209,0.85,Y,452430,100,8 억,,352281,N,N,1067,N,00,N +20250509,091219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19570,-220,5,-1.11,99771890,5098,6.34,19810,19810,19460,25700,13860,19790,19570.79,4.29,0,173,20423,20106,19563,19246,18703,20265,19405,8,5910,100,13850,10,1,8213171,1607,-9.19,9.64,12,0.06,-2129.00,2031.00,31700,20240425,-38.26,9270,20241209,111.11,22000,-11.05,20250317,12560,55.81,20250203,30950,-36.77,20240618,9270,111.11,20241209,0.85,Y,452430,100,8 억,,352281,N,N,1067,N,00,N 20250508,161157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19790,680,2,3.56,1564769750,80301,75.08,19110,19880,19020,24800,13380,19110,19486.07,4.24,0,5906,20036,19572,18886,18422,17736,19805,18655,8,5690,100,13370,10,1,8213171,1625,-9.30,9.74,12,0.98,-2129.00,2031.00,31700,20240425,-37.57,9270,20241209,113.48,22000,-10.05,20250317,12560,57.56,20250203,30950,-36.06,20240618,9270,113.48,20241209,0.94,Y,452430,100,8 억,,348105,N,N,1067,N,00,N 20250508,151211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19740,630,2,3.30,1505787640,77316,72.29,19110,19880,19020,24800,13380,19110,19475.76,4.24,0,6183,20036,19572,18886,18422,17736,19805,18655,8,5690,100,13370,10,1,8213171,1621,-9.27,9.72,12,0.94,-2129.00,2031.00,31700,20240425,-37.73,9270,20241209,112.94,22000,-10.27,20250317,12560,57.17,20250203,30950,-36.22,20240618,9270,112.94,20241209,0.94,Y,452430,100,8 억,,348105,N,N,99,N,00,N 20250508,141207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19680,570,2,2.98,1109366580,57166,53.45,19110,19770,19020,24800,13380,19110,19406.06,4.24,0,5856,20036,19572,18886,18422,17736,19805,18655,8,5690,100,13370,10,1,8213171,1616,-9.24,9.69,12,0.70,-2129.00,2031.00,31700,20240425,-37.92,9270,20241209,112.30,22000,-10.55,20250317,12560,56.69,20250203,30950,-36.41,20240618,9270,112.30,20241209,0.94,Y,452430,100,8 억,,348105,N,N,99,N,00,N diff --git a/452450/price/prices-20250501.csv b/452450/price/prices-20250501.csv index b98bd61b4928..a7281cc75945 100644 --- a/452450/price/prices-20250501.csv +++ b/452450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,-270,5,-3.35,4737000540,605929,123.53,8080,8090,7720,10470,5650,8060,7817.73,1.10,0,6211,8426,8242,8136,7952,7846,8190,7900,36,2410,100,5640,10,1,35826000,2791,23.90,4.81,12,1.69,326.00,1619.00,14390,20250219,-45.87,3605,20250204,116.09,14390,-45.87,20250219,3605,116.09,20250204,14390,-45.87,20250219,3605,116.09,20250204,1.41,Y,452450,100,35 억,,394276,N,N,13072,N,00,N +20250509,151219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,-250,5,-3.10,4548345580,581725,118.60,8080,8090,7720,10470,5650,8060,7818.63,1.10,0,-569,8426,8242,8136,7952,7846,8190,7900,36,2410,100,5640,10,1,35826000,2798,23.96,4.82,12,1.62,326.00,1619.00,14390,20250219,-45.73,3605,20250204,116.64,14390,-45.73,20250219,3605,116.64,20250204,14390,-45.73,20250219,3605,116.64,20250204,1.41,Y,452450,100,35 억,,394276,N,N,10031,N,00,N +20250509,141214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7830,-230,5,-2.85,4135430770,528829,107.81,8080,8090,7720,10470,5650,8060,7819.88,1.10,0,-11042,8426,8242,8136,7952,7846,8190,7900,36,2410,100,5640,10,1,35826000,2805,24.02,4.84,12,1.48,326.00,1619.00,14390,20250219,-45.59,3605,20250204,117.20,14390,-45.59,20250219,3605,117.20,20250204,14390,-45.59,20250219,3605,117.20,20250204,1.41,Y,452450,100,35 억,,394276,N,N,10031,N,00,N +20250509,131213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,-260,5,-3.23,3698341280,472761,96.38,8080,8090,7720,10470,5650,8060,7822.75,1.10,0,-16651,8426,8242,8136,7952,7846,8190,7900,36,2410,100,5640,10,1,35826000,2794,23.93,4.82,12,1.32,326.00,1619.00,14390,20250219,-45.80,3605,20250204,116.37,14390,-45.80,20250219,3605,116.37,20250204,14390,-45.80,20250219,3605,116.37,20250204,1.41,Y,452450,100,35 억,,394276,N,N,10031,N,00,N +20250509,121216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,-280,5,-3.47,3397420015,434112,88.50,8080,8090,7720,10470,5650,8060,7826.02,1.10,0,-9334,8426,8242,8136,7952,7846,8190,7900,36,2410,100,5640,10,1,35826000,2787,23.87,4.81,12,1.21,326.00,1619.00,14390,20250219,-45.93,3605,20250204,115.81,14390,-45.93,20250219,3605,115.81,20250204,14390,-45.93,20250219,3605,115.81,20250204,1.41,Y,452450,100,35 억,,394276,N,N,10031,N,00,N +20250509,111209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7760,-300,5,-3.72,3108307780,396922,80.92,8080,8090,7720,10470,5650,8060,7830.91,1.10,0,-7302,8426,8242,8136,7952,7846,8190,7900,36,2410,100,5640,10,1,35826000,2780,23.80,4.79,12,1.11,326.00,1619.00,14390,20250219,-46.07,3605,20250204,115.26,14390,-46.07,20250219,3605,115.26,20250204,14390,-46.07,20250219,3605,115.26,20250204,1.41,Y,452450,100,35 억,,394276,N,N,10031,N,00,N +20250509,101215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7860,-200,5,-2.48,2533964940,323110,65.87,8080,8090,7720,10470,5650,8060,7842.28,1.10,0,-8924,8426,8242,8136,7952,7846,8190,7900,36,2410,100,5640,10,1,35826000,2816,24.11,4.85,12,0.90,326.00,1619.00,14390,20250219,-45.38,3605,20250204,118.03,14390,-45.38,20250219,3605,118.03,20250204,14390,-45.38,20250219,3605,118.03,20250204,1.41,Y,452450,100,35 억,,394276,N,N,10031,N,00,N +20250509,091219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,-160,5,-1.99,580888330,73102,14.90,8080,8090,7880,10470,5650,8060,7945.95,1.10,0,-17751,8426,8242,8136,7952,7846,8190,7900,36,2410,100,5640,10,1,35826000,2830,24.23,4.88,12,0.20,326.00,1619.00,14390,20250219,-45.10,3605,20250204,119.14,14390,-45.10,20250219,3605,119.14,20250204,14390,-45.10,20250219,3605,119.14,20250204,1.41,Y,452450,100,35 억,,394276,N,N,10031,N,00,N 20250508,161157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,-80,5,-0.98,3916823495,480525,82.98,8300,8320,8030,10580,5700,8140,8151.29,1.30,0,-70868,8340,8240,8120,8020,7900,8290,8070,36,2440,100,5690,10,1,35826000,2888,24.72,4.98,12,1.34,326.00,1619.00,14390,20250219,-43.99,3605,20250204,123.58,14390,-43.99,20250219,3605,123.58,20250204,14390,-43.99,20250219,3605,123.58,20250204,1.41,Y,452450,100,35 억,,464775,N,N,10031,N,00,N 20250508,151211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,-50,5,-0.61,3782987785,463942,80.12,8300,8320,8030,10580,5700,8140,8154.01,1.30,0,-73454,8340,8240,8120,8020,7900,8290,8070,36,2440,100,5690,10,1,35826000,2898,24.82,5.00,12,1.29,326.00,1619.00,14390,20250219,-43.78,3605,20250204,124.41,14390,-43.78,20250219,3605,124.41,20250204,14390,-43.78,20250219,3605,124.41,20250204,1.41,Y,452450,100,35 억,,464775,N,N,10508,N,00,N 20250508,141208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,-50,5,-0.61,3315482410,406141,70.14,8300,8320,8030,10580,5700,8140,8163.38,1.30,0,-86792,8340,8240,8120,8020,7900,8290,8070,36,2440,100,5690,10,1,35826000,2898,24.82,5.00,12,1.13,326.00,1619.00,14390,20250219,-43.78,3605,20250204,124.41,14390,-43.78,20250219,3605,124.41,20250204,14390,-43.78,20250219,3605,124.41,20250204,1.41,Y,452450,100,35 억,,464775,N,N,10508,N,00,N diff --git a/452670/price/prices-20250501.csv b/452670/price/prices-20250501.csv index 4c424869db51..4f235a9acad9 100644 --- a/452670/price/prices-20250501.csv +++ b/452670/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,46250535,22883,203.22,2015,2025,2015,2615,1415,2015,2021.17,0.01,0,-25,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5220000,105,40.40,1.05,12,0.44,50.00,1931.00,2055,20250124,-1.70,1958,20241223,3.17,2055,-1.70,20250124,1960,3.06,20250102,2055,-1.70,20250124,1958,3.17,20241223,0.00,Y,452670,100,5 억,,760,N,N,0,N,00,N +20250509,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,45983895,22751,202.05,2015,2025,2015,2615,1415,2015,2021.18,0.01,0,-25,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5220000,105,40.40,1.05,12,0.44,50.00,1931.00,2055,20250124,-1.70,1958,20241223,3.17,2055,-1.70,20250124,1960,3.06,20250102,2055,-1.70,20250124,1958,3.17,20241223,0.00,Y,452670,100,5 억,,760,N,N,0,N,00,N +20250509,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2863320,1421,12.62,2015,2020,2015,2615,1415,2015,2015.00,0.01,0,-25,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5220000,105,40.30,1.04,12,0.03,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,760,N,N,0,N,00,N +20250509,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2732345,1356,12.04,2015,2020,2015,2615,1415,2015,2015.00,0.01,0,-25,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5220000,105,40.30,1.04,12,0.03,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,760,N,N,0,N,00,N +20250509,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2603385,1292,11.47,2015,2020,2015,2615,1415,2015,2015.00,0.01,0,-25,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5220000,105,40.30,1.04,12,0.02,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,760,N,N,0,N,00,N +20250509,111209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2472410,1227,10.90,2015,2020,2015,2615,1415,2015,2015.00,0.01,0,-25,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5220000,105,40.30,1.04,12,0.02,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,760,N,N,0,N,00,N +20250509,101215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,52395,26,0.23,2015,2020,2015,2615,1415,2015,2015.19,0.01,0,2,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5220000,105,40.40,1.05,12,0.00,50.00,1931.00,2055,20250124,-1.70,1958,20241223,3.17,2055,-1.70,20250124,1960,3.06,20250102,2055,-1.70,20250124,1958,3.17,20241223,0.00,Y,452670,100,5 억,,760,N,N,0,N,00,N +20250509,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,50375,25,0.22,2015,2015,2015,2615,1415,2015,2015.00,0.01,0,2,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5220000,105,40.30,1.04,12,0.00,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,760,N,N,0,N,00,N 20250508,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,22696841,11260,231.83,2015,2020,2010,2615,1415,2015,2015.71,0.01,0,186,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,5220000,105,40.30,1.04,12,0.22,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,762,N,N,0,N,00,N 20250508,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,22668686,11246,231.54,2015,2020,2010,2615,1415,2015,2015.71,0.01,0,186,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,5220000,105,40.20,1.04,12,0.22,50.00,1931.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,Y,452670,100,5 억,,762,N,N,0,N,00,N 20250508,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,20575461,10207,210.15,2015,2020,2012,2615,1415,2015,2015.82,0.01,0,264,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,5220000,105,40.30,1.04,12,0.20,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,762,N,N,0,N,00,N diff --git a/452980/price/prices-20250501.csv b/452980/price/prices-20250501.csv index 50188b0a492a..8e97587fb18b 100644 --- a/452980/price/prices-20250501.csv +++ b/452980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161206,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2020,15,2,0.75,328797077,163457,1079.07,2005,2020,2000,2605,1405,2005,2011.52,5.44,0,-131,2011,2007,2006,2002,2001,2007,2002,19,600,100,1480,5,1,18905000,382,43.91,1.00,12,0.86,46.00,2012.00,2020,20250509,0.00,1935,20241226,4.39,2020,0.00,20250509,1941,4.07,20250120,2020,0.00,20250509,1935,4.39,20241226,0.00,Y,452980,100,18 억,,1029321,N,N,0,N,00,N +20250509,151219,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2010,5,2,0.25,267939797,133329,880.18,2005,2015,2000,2605,1405,2005,2009.61,5.44,0,-76,2011,2007,2006,2002,2001,2007,2002,19,600,100,1480,5,1,18905000,380,43.70,1.00,12,0.71,46.00,2012.00,2015,20250509,-0.25,1935,20241226,3.88,2015,-0.25,20250509,1941,3.55,20250120,2015,-0.25,20250509,1935,3.88,20241226,0.00,Y,452980,100,18 억,,1029321,N,N,0,N,00,N +20250509,141214,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2005,0,3,0.00,107673960,53719,354.63,2005,2010,2000,2605,1405,2005,2004.39,5.44,0,129,2011,2007,2006,2002,2001,2007,2002,19,600,100,1480,5,1,18905000,379,43.59,1.00,12,0.28,46.00,2012.00,2010,20250401,-0.25,1935,20241226,3.62,2010,0.00,20250401,1941,3.30,20250120,2010,-0.25,20250401,1935,3.62,20241226,0.00,Y,452980,100,18 억,,1029321,N,N,0,N,00,N +20250509,131214,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2005,0,3,0.00,87383360,43599,287.82,2005,2010,2000,2605,1405,2005,2004.25,5.44,0,129,2011,2007,2006,2002,2001,2007,2002,19,600,100,1480,5,1,18905000,379,43.59,1.00,12,0.23,46.00,2012.00,2010,20250401,-0.25,1935,20241226,3.62,2010,0.00,20250401,1941,3.30,20250120,2010,-0.25,20250401,1935,3.62,20241226,0.00,Y,452980,100,18 억,,1029321,N,N,0,N,00,N +20250509,121216,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2000,-5,5,-0.25,83191440,41508,274.02,2005,2010,2000,2605,1405,2005,2004.23,5.44,0,129,2011,2007,2006,2002,2001,2007,2002,19,600,100,1480,5,1,18905000,378,43.48,0.99,12,0.22,46.00,2012.00,2010,20250401,-0.50,1935,20241226,3.36,2010,0.00,20250401,1941,3.04,20250120,2010,-0.50,20250401,1935,3.36,20241226,0.00,Y,452980,100,18 억,,1029321,N,N,0,N,00,N +20250509,111209,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2000,-5,5,-0.25,80502135,40164,265.14,2005,2010,2000,2605,1405,2005,2004.34,5.44,0,-125,2011,2007,2006,2002,2001,2007,2002,19,600,100,1480,5,1,18905000,378,43.48,0.99,12,0.21,46.00,2012.00,2010,20250401,-0.50,1935,20241226,3.36,2010,0.00,20250401,1941,3.04,20250120,2010,-0.50,20250401,1935,3.36,20241226,0.00,Y,452980,100,18 억,,1029321,N,N,0,N,00,N +20250509,101215,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2005,0,3,0.00,50421680,25154,166.05,2005,2010,2000,2605,1405,2005,2004.52,5.44,0,-125,2011,2007,2006,2002,2001,2007,2002,19,600,100,1480,5,1,18905000,379,43.59,1.00,12,0.13,46.00,2012.00,2010,20250401,-0.25,1935,20241226,3.62,2010,0.00,20250401,1941,3.30,20250120,2010,-0.25,20250401,1935,3.62,20241226,0.00,Y,452980,100,18 억,,1029321,N,N,0,N,00,N +20250509,091220,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2010,5,2,0.25,126320,63,0.42,2005,2010,2005,2605,1405,2005,2005.08,5.44,0,62,2011,2007,2006,2002,2001,2007,2002,19,600,100,1480,5,1,18905000,380,43.70,1.00,12,0.00,46.00,2012.00,2010,20250401,0.00,1935,20241226,3.88,2010,0.00,20250401,1941,3.55,20250120,2010,0.00,20250401,1935,3.88,20241226,0.00,Y,452980,100,18 억,,1029321,N,N,0,N,00,N 20250508,161158,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2005,0,3,0.00,30381492,15148,21.54,2010,2010,2005,2605,1405,2005,2005.64,5.44,0,-2428,2015,2010,2005,2000,1995,2012,2002,19,600,100,1480,5,1,18905000,379,43.59,1.00,12,0.08,46.00,2012.00,2010,20250401,-0.25,1935,20241226,3.62,2010,0.00,20250401,1941,3.30,20250120,2010,-0.25,20250401,1935,3.62,20241226,0.00,Y,452980,100,18 억,,1029348,N,N,0,N,00,N 20250508,151212,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2005,0,3,0.00,28564962,14242,20.25,2010,2010,2005,2605,1405,2005,2005.68,5.44,0,-2267,2015,2010,2005,2000,1995,2012,2002,19,600,100,1480,5,1,18905000,379,43.59,1.00,12,0.08,46.00,2012.00,2010,20250401,-0.25,1935,20241226,3.62,2010,0.00,20250401,1941,3.30,20250120,2010,-0.25,20250401,1935,3.62,20241226,0.00,Y,452980,100,18 억,,1029348,N,N,0,N,00,N 20250508,141208,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2005,0,3,0.00,24085792,12008,17.07,2010,2010,2005,2605,1405,2005,2005.81,5.44,0,-272,2015,2010,2005,2000,1995,2012,2002,19,600,100,1480,5,1,18905000,379,43.59,1.00,12,0.06,46.00,2012.00,2010,20250401,-0.25,1935,20241226,3.62,2010,0.00,20250401,1941,3.30,20250120,2010,-0.25,20250401,1935,3.62,20241226,0.00,Y,452980,100,18 억,,1029348,N,N,0,N,00,N diff --git a/453340/price/prices-20250501.csv b/453340/price/prices-20250501.csv index 4007f804aeb0..9b7adcb755c7 100644 --- a/453340/price/prices-20250501.csv +++ b/453340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161206,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15510,-30,5,-0.19,563034320,36221,48.00,15690,15690,15310,20200,10880,15540,15544.42,14.19,0,1250,16000,15770,15320,15090,14640,15885,15205,169,4660,500,11810,10,1,33135540,5139,7.10,0.78,12,0.11,2185.00,19995.00,16110,20241219,-3.72,10050,20240805,54.33,15840,-2.08,20250502,13130,18.13,20250210,16110,-3.72,20241219,10050,54.33,20240805,0.14,Y,453340,500,169 억,,4700306,N,N,1,N,00,N +20250509,151220,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15560,20,2,0.13,546744500,35171,46.61,15690,15690,15310,20200,10880,15540,15545.32,14.19,0,1133,16000,15770,15320,15090,14640,15885,15205,169,4660,500,11810,10,1,33135540,5156,7.12,0.78,12,0.11,2185.00,19995.00,16110,20241219,-3.41,10050,20240805,54.83,15840,-1.77,20250502,13130,18.51,20250210,16110,-3.41,20241219,10050,54.83,20240805,0.14,Y,453340,500,169 억,,4700306,N,N,1,N,00,N +20250509,141215,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15550,10,2,0.06,473533070,30463,40.37,15690,15690,15310,20200,10880,15540,15544.53,14.19,0,2600,16000,15770,15320,15090,14640,15885,15205,169,4660,500,11810,10,1,33135540,5153,7.12,0.78,12,0.09,2185.00,19995.00,16110,20241219,-3.48,10050,20240805,54.73,15840,-1.83,20250502,13130,18.43,20250210,16110,-3.48,20241219,10050,54.73,20240805,0.14,Y,453340,500,169 억,,4700306,N,N,1,N,00,N +20250509,131214,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15540,0,3,0.00,396948610,25545,33.85,15690,15690,15310,20200,10880,15540,15539.19,14.19,0,2961,16000,15770,15320,15090,14640,15885,15205,169,4660,500,11810,10,1,33135540,5149,7.11,0.78,12,0.08,2185.00,19995.00,16110,20241219,-3.54,10050,20240805,54.63,15840,-1.89,20250502,13130,18.35,20250210,16110,-3.54,20241219,10050,54.63,20240805,0.14,Y,453340,500,169 억,,4700306,N,N,1,N,00,N +20250509,121216,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15540,0,3,0.00,320750250,20642,27.35,15690,15690,15310,20200,10880,15540,15538.72,14.19,0,3936,16000,15770,15320,15090,14640,15885,15205,169,4660,500,11810,10,1,33135540,5149,7.11,0.78,12,0.06,2185.00,19995.00,16110,20241219,-3.54,10050,20240805,54.63,15840,-1.89,20250502,13130,18.35,20250210,16110,-3.54,20241219,10050,54.63,20240805,0.14,Y,453340,500,169 억,,4700306,N,N,1,N,00,N +20250509,111210,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15570,30,2,0.19,242954410,15646,20.73,15690,15690,15310,20200,10880,15540,15528.21,14.19,0,2913,16000,15770,15320,15090,14640,15885,15205,169,4660,500,11810,10,1,33135540,5159,7.13,0.78,12,0.05,2185.00,19995.00,16110,20241219,-3.35,10050,20240805,54.93,15840,-1.70,20250502,13130,18.58,20250210,16110,-3.35,20241219,10050,54.93,20240805,0.14,Y,453340,500,169 억,,4700306,N,N,1,N,00,N +20250509,101216,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15540,0,3,0.00,130715010,8419,11.16,15690,15690,15310,20200,10880,15540,15526.19,14.19,0,-497,16000,15770,15320,15090,14640,15885,15205,169,4660,500,11810,10,1,33135540,5149,7.11,0.78,12,0.03,2185.00,19995.00,16110,20241219,-3.54,10050,20240805,54.63,15840,-1.89,20250502,13130,18.35,20250210,16110,-3.54,20241219,10050,54.63,20240805,0.14,Y,453340,500,169 억,,4700306,N,N,1,N,00,N +20250509,091220,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15500,-40,5,-0.26,43754430,2815,3.73,15690,15690,15310,20200,10880,15540,15543.31,14.19,0,-1142,16000,15770,15320,15090,14640,15885,15205,169,4660,500,11810,10,1,33135540,5136,7.09,0.78,12,0.01,2185.00,19995.00,16110,20241219,-3.79,10050,20240805,54.23,15840,-2.15,20250502,13130,18.05,20250210,16110,-3.79,20241219,10050,54.23,20240805,0.14,Y,453340,500,169 억,,4700306,N,N,1,N,00,N 20250508,161158,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15540,390,2,2.57,1146738420,75465,195.09,15150,15550,14870,19690,10610,15150,15195.63,14.18,0,1352,15696,15422,15156,14882,14616,15290,14750,169,4540,500,11510,10,1,33135540,5149,7.11,0.78,12,0.23,2185.00,19995.00,16110,20241219,-3.54,10050,20240805,54.63,15840,-1.89,20250502,13130,18.35,20250210,16110,-3.54,20241219,10050,54.63,20240805,0.16,Y,453340,500,169 억,,4699591,N,N,1,N,00,N 20250508,151212,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15420,270,2,1.78,1094395660,72087,186.36,15150,15550,14870,19690,10610,15150,15181.60,14.18,0,1298,15696,15422,15156,14882,14616,15290,14750,169,4540,500,11510,10,1,33135540,5110,7.06,0.77,12,0.22,2185.00,19995.00,16110,20241219,-4.28,10050,20240805,53.43,15840,-2.65,20250502,13130,17.44,20250210,16110,-4.28,20241219,10050,53.43,20240805,0.16,Y,453340,500,169 억,,4699591,N,N,492,N,00,N 20250508,141208,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14960,-190,5,-1.25,400659730,26826,69.35,15150,15240,14870,19690,10610,15150,14935.50,14.18,0,-221,15696,15422,15156,14882,14616,15290,14750,169,4540,500,11510,10,1,33135540,4957,6.85,0.75,12,0.08,2185.00,19995.00,16110,20241219,-7.14,10050,20240805,48.86,15840,-5.56,20250502,13130,13.94,20250210,16110,-7.14,20241219,10050,48.86,20240805,0.16,Y,453340,500,169 억,,4699591,N,N,492,N,00,N diff --git a/453450/price/prices-20250501.csv b/453450/price/prices-20250501.csv index e75956bd8ef2..25bca33a7a77 100644 --- a/453450/price/prices-20250501.csv +++ b/453450/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18680,-470,5,-2.45,1638156240,86996,62.22,19580,19580,18350,24850,13410,19150,18830.25,1.94,0,-36732,19850,19500,18800,18450,17750,19675,18625,16,5700,200,11870,10,1,7942750,1484,-45.34,1.14,12,1.10,-412.00,16432.00,82200,20240614,-77.27,12120,20250409,54.13,22200,-15.86,20250423,12120,54.13,20250409,82200,-77.27,20240614,12120,54.13,20250409,3.92,Y,453450,200,15 억,,153933,N,N,1075,N,00,N +20250509,151220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18630,-520,5,-2.72,1575512630,83640,59.82,19580,19580,18350,24850,13410,19150,18836.83,1.94,0,-36742,19850,19500,18800,18450,17750,19675,18625,16,5700,200,11870,10,1,7942750,1480,-45.22,1.13,12,1.05,-412.00,16432.00,82200,20240614,-77.34,12120,20250409,53.71,22200,-16.08,20250423,12120,53.71,20250409,82200,-77.34,20240614,12120,53.71,20250409,3.92,Y,453450,200,15 억,,153933,N,N,16434,N,00,N +20250509,141215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18380,-770,5,-4.02,1382128695,73260,52.39,19580,19580,18350,24850,13410,19150,18866.08,1.94,0,-32461,19850,19500,18800,18450,17750,19675,18625,16,5700,200,11870,10,1,7942750,1460,-44.61,1.12,12,0.92,-412.00,16432.00,82200,20240614,-77.64,12120,20250409,51.65,22200,-17.21,20250423,12120,51.65,20250409,82200,-77.64,20240614,12120,51.65,20250409,3.92,Y,453450,200,15 억,,153933,N,N,16434,N,00,N +20250509,131214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18540,-610,5,-3.19,1168896490,61700,44.13,19580,19580,18540,24850,13410,19150,18944.84,1.94,0,-24877,19850,19500,18800,18450,17750,19675,18625,16,5700,200,11870,10,1,7942750,1473,-45.00,1.13,12,0.78,-412.00,16432.00,82200,20240614,-77.45,12120,20250409,52.97,22200,-16.49,20250423,12120,52.97,20250409,82200,-77.45,20240614,12120,52.97,20250409,3.92,Y,453450,200,15 억,,153933,N,N,16434,N,00,N +20250509,121217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18590,-560,5,-2.92,1069054450,56326,40.28,19580,19580,18540,24850,13410,19150,18979.77,1.94,0,-20662,19850,19500,18800,18450,17750,19675,18625,16,5700,200,11870,10,1,7942750,1477,-45.12,1.13,12,0.71,-412.00,16432.00,82200,20240614,-77.38,12120,20250409,53.38,22200,-16.26,20250423,12120,53.38,20250409,82200,-77.38,20240614,12120,53.38,20250409,3.92,Y,453450,200,15 억,,153933,N,N,16434,N,00,N +20250509,111210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18580,-570,5,-2.98,951746125,50016,35.77,19580,19580,18550,24850,13410,19150,19028.83,1.94,0,-15630,19850,19500,18800,18450,17750,19675,18625,16,5700,200,11870,10,1,7942750,1476,-45.10,1.13,12,0.63,-412.00,16432.00,82200,20240614,-77.40,12120,20250409,53.30,22200,-16.31,20250423,12120,53.30,20250409,82200,-77.40,20240614,12120,53.30,20250409,3.92,Y,453450,200,15 억,,153933,N,N,16434,N,00,N +20250509,101216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18600,-550,5,-2.87,829814850,43460,31.08,19580,19580,18570,24850,13410,19150,19093.76,1.94,0,-14186,19850,19500,18800,18450,17750,19675,18625,16,5700,200,11870,10,1,7942750,1477,-45.15,1.13,12,0.55,-412.00,16432.00,82200,20240614,-77.37,12120,20250409,53.47,22200,-16.22,20250423,12120,53.47,20250409,82200,-77.37,20240614,12120,53.47,20250409,3.92,Y,453450,200,15 억,,153933,N,N,16434,N,00,N +20250509,091220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19270,120,2,0.63,340713300,17571,12.57,19580,19580,19240,24850,13410,19150,19390.66,1.94,0,-7232,19850,19500,18800,18450,17750,19675,18625,16,5700,200,11870,10,1,7942750,1531,-46.77,1.17,12,0.22,-412.00,16432.00,82200,20240614,-76.56,12120,20250409,58.99,22200,-13.20,20250423,12120,58.99,20250409,82200,-76.56,20240614,12120,58.99,20250409,3.92,Y,453450,200,15 억,,153933,N,N,16434,N,00,N 20250508,161158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19150,940,2,5.16,2617184490,139824,145.19,18450,19150,18100,23650,12750,18210,18717.50,1.65,0,25681,19016,18612,17846,17442,16676,18815,17645,16,5440,200,11290,10,1,7942750,1521,-46.48,1.17,12,1.76,-412.00,16432.00,82200,20240614,-76.70,12120,20250409,58.00,22200,-13.74,20250423,12120,58.00,20250409,82200,-76.70,20240614,12120,58.00,20250409,3.94,Y,453450,200,15 억,,131161,N,N,16434,N,00,N 20250508,151212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19050,840,2,4.61,2308567970,123647,128.39,18450,19080,18100,23650,12750,18210,18670.63,1.65,0,17234,19016,18612,17846,17442,16676,18815,17645,16,5440,200,11290,10,1,7942750,1513,-46.24,1.16,12,1.56,-412.00,16432.00,82200,20240614,-76.82,12120,20250409,57.18,22200,-14.19,20250423,12120,57.18,20250409,82200,-76.82,20240614,12120,57.18,20250409,3.94,Y,453450,200,15 억,,131161,N,N,0,N,00,N 20250508,141209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18790,580,2,3.19,1772105120,95297,98.95,18450,19000,18100,23650,12750,18210,18595.60,1.65,0,7738,19016,18612,17846,17442,16676,18815,17645,16,5440,200,11290,10,1,7942750,1492,-45.61,1.14,12,1.20,-412.00,16432.00,82200,20240614,-77.14,12120,20250409,55.03,22200,-15.36,20250423,12120,55.03,20250409,82200,-77.14,20240614,12120,55.03,20250409,3.94,Y,453450,200,15 억,,131161,N,N,0,N,00,N diff --git a/453860/price/prices-20250501.csv b/453860/price/prices-20250501.csv index 55a99aa7be10..3c7ca1be0ca0 100644 --- a/453860/price/prices-20250501.csv +++ b/453860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22500,-300,5,-1.32,1236545825,54383,78.84,23350,23400,22150,29600,16000,22800,22737.71,2.88,0,-9898,23833,23316,22383,21866,20933,23575,22125,28,6800,500,14590,50,1,5657215,1273,13.42,2.25,12,0.96,1677.00,9982.00,51800,20240529,-56.56,16100,20241210,39.75,24450,-7.98,20250430,16590,35.62,20250210,51800,-56.56,20240529,16100,39.75,20241210,3.26,Y,453860,500,28 억,,162787,N,N,940,N,00,N +20250509,151220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22600,-200,5,-0.88,1201760425,52840,76.60,23350,23400,22150,29600,16000,22800,22743.37,2.88,0,-9457,23833,23316,22383,21866,20933,23575,22125,28,6800,500,14590,50,1,5657215,1279,13.48,2.26,12,0.93,1677.00,9982.00,51800,20240529,-56.37,16100,20241210,40.37,24450,-7.57,20250430,16590,36.23,20250210,51800,-56.37,20240529,16100,40.37,20241210,3.26,Y,453860,500,28 억,,162787,N,N,407,N,00,N +20250509,141215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23150,350,2,1.54,1019146975,44858,65.03,23350,23400,22150,29600,16000,22800,22719.38,2.88,0,-7942,23833,23316,22383,21866,20933,23575,22125,28,6800,500,14590,50,1,5657215,1310,13.80,2.32,12,0.79,1677.00,9982.00,51800,20240529,-55.31,16100,20241210,43.79,24450,-5.32,20250430,16590,39.54,20250210,51800,-55.31,20240529,16100,43.79,20241210,3.26,Y,453860,500,28 억,,162787,N,N,407,N,00,N +20250509,131214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22400,-400,5,-1.75,760788450,33624,48.74,23350,23350,22150,29600,16000,22800,22626.29,2.88,0,-7517,23833,23316,22383,21866,20933,23575,22125,28,6800,500,14590,50,1,5657215,1267,13.36,2.24,12,0.59,1677.00,9982.00,51800,20240529,-56.76,16100,20241210,39.13,24450,-8.38,20250430,16590,35.02,20250210,51800,-56.76,20240529,16100,39.13,20241210,3.26,Y,453860,500,28 억,,162787,N,N,407,N,00,N +20250509,121217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22700,-100,5,-0.44,627333900,27702,40.16,23350,23350,22150,29600,16000,22800,22645.74,2.88,0,-7726,23833,23316,22383,21866,20933,23575,22125,28,6800,500,14590,50,1,5657215,1284,13.54,2.27,12,0.49,1677.00,9982.00,51800,20240529,-56.18,16100,20241210,40.99,24450,-7.16,20250430,16590,36.83,20250210,51800,-56.18,20240529,16100,40.99,20241210,3.26,Y,453860,500,28 억,,162787,N,N,407,N,00,N +20250509,111210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22600,-200,5,-0.88,526944750,23271,33.73,23350,23350,22150,29600,16000,22800,22643.76,2.88,0,-6162,23833,23316,22383,21866,20933,23575,22125,28,6800,500,14590,50,1,5657215,1279,13.48,2.26,12,0.41,1677.00,9982.00,51800,20240529,-56.37,16100,20241210,40.37,24450,-7.57,20250430,16590,36.23,20250210,51800,-56.37,20240529,16100,40.37,20241210,3.26,Y,453860,500,28 억,,162787,N,N,407,N,00,N +20250509,101216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22500,-300,5,-1.32,391638000,17270,25.04,23350,23350,22150,29600,16000,22800,22677.28,2.88,0,-5871,23833,23316,22383,21866,20933,23575,22125,28,6800,500,14590,50,1,5657215,1273,13.42,2.25,12,0.31,1677.00,9982.00,51800,20240529,-56.56,16100,20241210,39.75,24450,-7.98,20250430,16590,35.62,20250210,51800,-56.56,20240529,16100,39.75,20241210,3.26,Y,453860,500,28 억,,162787,N,N,407,N,00,N +20250509,091221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22550,-250,5,-1.10,201138800,8777,12.72,23350,23350,22500,29600,16000,22800,22916.72,2.88,0,-4153,23833,23316,22383,21866,20933,23575,22125,28,6800,500,14590,50,1,5657215,1276,13.45,2.26,12,0.16,1677.00,9982.00,51800,20240529,-56.47,16100,20241210,40.06,24450,-7.77,20250430,16590,35.93,20250210,51800,-56.47,20240529,16100,40.06,20241210,3.26,Y,453860,500,28 억,,162787,N,N,407,N,00,N 20250508,161158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22800,1450,2,6.79,1539230200,68983,68.23,21550,22900,21450,27750,14950,21350,22312.64,2.70,0,9495,23383,22366,21783,20766,20183,22075,20475,28,6400,500,13660,50,1,5657215,1290,13.60,2.28,12,1.22,1677.00,9982.00,51800,20240529,-55.98,16100,20241210,41.61,24450,-6.75,20250430,16590,37.43,20250210,51800,-55.98,20240529,16100,41.61,20241210,3.23,Y,453860,500,28 억,,152811,N,N,407,N,00,N 20250508,151213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22800,1450,2,6.79,1445311625,64862,64.15,21550,22900,21450,27750,14950,21350,22282.87,2.70,0,10085,23383,22366,21783,20766,20183,22075,20475,28,6400,500,13660,50,1,5657215,1290,13.60,2.28,12,1.15,1677.00,9982.00,51800,20240529,-55.98,16100,20241210,41.61,24450,-6.75,20250430,16590,37.43,20250210,51800,-55.98,20240529,16100,41.61,20241210,3.23,Y,453860,500,28 억,,152811,N,N,305,N,00,N 20250508,141209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22750,1400,2,6.56,1245315200,56066,55.45,21550,22800,21450,27750,14950,21350,22211.59,2.70,0,9064,23383,22366,21783,20766,20183,22075,20475,28,6400,500,13660,50,1,5657215,1287,13.57,2.28,12,0.99,1677.00,9982.00,51800,20240529,-56.08,16100,20241210,41.30,24450,-6.95,20250430,16590,37.13,20250210,51800,-56.08,20240529,16100,41.30,20241210,3.23,Y,453860,500,28 억,,152811,N,N,305,N,00,N diff --git a/454640/price/prices-20250501.csv b/454640/price/prices-20250501.csv index 472e707b1789..f561538fe5ed 100644 --- a/454640/price/prices-20250501.csv +++ b/454640/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-25,5,-1.16,27748505,13051,287.97,2135,2147,2110,2800,1510,2155,2126.16,0.01,0,-4246,2175,2165,2150,2140,2125,2157,2132,5,645,100,1550,5,1,5401000,115,57.57,1.13,12,0.24,37.00,1886.00,2230,20240614,-4.48,2010,20241223,5.97,2165,-1.62,20250502,2020,5.45,20250123,2230,-4.48,20240614,2010,5.97,20241223,0.00,Y,454640,100,5 억,,307,N,N,0,N,00,N +20250509,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,27610395,12986,286.54,2135,2147,2110,2800,1510,2155,2126.17,0.01,0,-4237,2175,2165,2150,2140,2125,2157,2132,5,645,100,1550,5,1,5401000,115,57.30,1.12,12,0.24,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,307,N,N,0,N,00,N +20250509,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,26853050,12629,278.66,2135,2147,2110,2800,1510,2155,2126.30,0.01,0,-4136,2175,2165,2150,2140,2125,2157,2132,5,645,100,1550,5,1,5401000,115,57.30,1.12,12,0.23,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,307,N,N,0,N,00,N +20250509,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-25,5,-1.16,25644195,12060,266.11,2135,2147,2110,2800,1510,2155,2126.38,0.01,0,-3922,2175,2165,2150,2140,2125,2157,2132,5,645,100,1550,5,1,5401000,115,57.57,1.13,12,0.22,37.00,1886.00,2230,20240614,-4.48,2010,20241223,5.97,2165,-1.62,20250502,2020,5.45,20250123,2230,-4.48,20240614,2010,5.97,20241223,0.00,Y,454640,100,5 억,,307,N,N,0,N,00,N +20250509,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-30,5,-1.39,25097630,11803,260.44,2135,2147,2110,2800,1510,2155,2126.38,0.01,0,-3922,2175,2165,2150,2140,2125,2157,2132,5,645,100,1550,5,1,5401000,115,57.43,1.13,12,0.22,37.00,1886.00,2230,20240614,-4.71,2010,20241223,5.72,2165,-1.85,20250502,2020,5.20,20250123,2230,-4.71,20240614,2010,5.72,20241223,0.00,Y,454640,100,5 억,,307,N,N,0,N,00,N +20250509,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-30,5,-1.39,24447345,11497,253.68,2135,2147,2110,2800,1510,2155,2126.41,0.01,0,-3927,2175,2165,2150,2140,2125,2157,2132,5,645,100,1550,5,1,5401000,115,57.43,1.13,12,0.21,37.00,1886.00,2230,20240614,-4.71,2010,20241223,5.72,2165,-1.85,20250502,2020,5.20,20250123,2230,-4.71,20240614,2010,5.72,20241223,0.00,Y,454640,100,5 억,,307,N,N,0,N,00,N +20250509,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,10813990,5080,112.09,2135,2147,2115,2800,1510,2155,2128.74,0.01,0,-3927,2175,2165,2150,2140,2125,2157,2132,5,645,100,1550,5,1,5401000,116,57.97,1.14,12,0.09,37.00,1886.00,2230,20240614,-3.81,2010,20241223,6.72,2165,-0.92,20250502,2020,6.19,20250123,2230,-3.81,20240614,2010,6.72,20241223,0.00,Y,454640,100,5 억,,307,N,N,0,N,00,N +20250509,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,66185,31,0.68,2135,2135,2135,2800,1510,2155,2135.00,0.01,0,0,2175,2165,2150,2140,2125,2157,2132,5,645,100,1550,5,1,5401000,115,57.70,1.13,12,0.00,37.00,1886.00,2230,20240614,-4.26,2010,20241223,6.22,2165,-1.39,20250502,2020,5.69,20250123,2230,-4.26,20240614,2010,6.22,20241223,0.00,Y,454640,100,5 억,,307,N,N,0,N,00,N 20250508,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,9732040,4532,140.01,2160,2160,2135,2795,1505,2150,2147.41,0.01,0,-337,2166,2157,2141,2132,2116,2162,2137,5,645,100,1540,5,1,5401000,116,58.24,1.14,12,0.08,37.00,1886.00,2230,20240614,-3.36,2010,20241223,7.21,2165,-0.46,20250502,2020,6.68,20250123,2230,-3.36,20240614,2010,7.21,20241223,0.00,Y,454640,100,5 억,,307,N,N,0,N,00,N 20250508,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,6884960,3210,99.17,2160,2160,2135,2795,1505,2150,2144.85,0.01,0,-319,2166,2157,2141,2132,2116,2162,2137,5,645,100,1540,5,1,5401000,116,57.84,1.13,12,0.06,37.00,1886.00,2230,20240614,-4.04,2010,20241223,6.47,2165,-1.15,20250502,2020,5.94,20250123,2230,-4.04,20240614,2010,6.47,20241223,0.00,Y,454640,100,5 억,,307,N,N,0,N,00,N 20250508,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,3634550,1691,52.24,2160,2160,2135,2795,1505,2150,2149.35,0.01,0,-65,2166,2157,2141,2132,2116,2162,2137,5,645,100,1540,5,1,5401000,116,57.84,1.13,12,0.03,37.00,1886.00,2230,20240614,-4.04,2010,20241223,6.47,2165,-1.15,20250502,2020,5.94,20250123,2230,-4.04,20240614,2010,6.47,20241223,0.00,Y,454640,100,5 억,,307,N,N,0,N,00,N diff --git a/454750/price/prices-20250501.csv b/454750/price/prices-20250501.csv index 548a9af4332c..f6055ab5edc8 100644 --- a/454750/price/prices-20250501.csv +++ b/454750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,6833160,3343,18.58,2065,2065,2040,2665,1435,2050,2044.02,0.04,0,202,2060,2055,2045,2040,2030,2057,2042,7,615,100,1430,5,1,7202000,147,46.36,1.03,12,0.05,44.00,1976.00,2215,20240510,-7.90,1970,20241226,3.55,2065,-1.21,20250509,1980,3.03,20250113,2215,-7.90,20240510,1970,3.55,20241226,0.00,Y,454750,100,7 억,,2763,N,N,0,N,00,N +20250509,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,6608750,3233,17.97,2065,2065,2040,2665,1435,2050,2044.15,0.04,0,229,2060,2055,2045,2040,2030,2057,2042,7,615,100,1430,5,1,7202000,147,46.36,1.03,12,0.04,44.00,1976.00,2215,20240510,-7.90,1970,20241226,3.55,2065,-1.21,20250509,1980,3.03,20250113,2215,-7.90,20240510,1970,3.55,20241226,0.00,Y,454750,100,7 억,,2763,N,N,0,N,00,N +20250509,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,4357970,2131,11.84,2065,2065,2045,2665,1435,2050,2045.04,0.04,0,229,2060,2055,2045,2040,2030,2057,2042,7,615,100,1430,5,1,7202000,147,46.48,1.03,12,0.03,44.00,1976.00,2215,20240510,-7.67,1970,20241226,3.81,2065,-0.97,20250509,1980,3.28,20250113,2215,-7.67,20240510,1970,3.81,20241226,0.00,Y,454750,100,7 억,,2763,N,N,0,N,00,N +20250509,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,3206615,1568,8.71,2065,2065,2045,2665,1435,2050,2045.04,0.04,0,229,2060,2055,2045,2040,2030,2057,2042,7,615,100,1430,5,1,7202000,147,46.48,1.03,12,0.02,44.00,1976.00,2215,20240510,-7.67,1970,20241226,3.81,2065,-0.97,20250509,1980,3.28,20250113,2215,-7.67,20240510,1970,3.81,20241226,0.00,Y,454750,100,7 억,,2763,N,N,0,N,00,N +20250509,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2006200,981,5.45,2065,2065,2045,2665,1435,2050,2045.06,0.04,0,229,2060,2055,2045,2040,2030,2057,2042,7,615,100,1430,5,1,7202000,147,46.48,1.03,12,0.01,44.00,1976.00,2215,20240510,-7.67,1970,20241226,3.81,2065,-0.97,20250509,1980,3.28,20250113,2215,-7.67,20240510,1970,3.81,20241226,0.00,Y,454750,100,7 억,,2763,N,N,0,N,00,N +20250509,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,805785,394,2.19,2065,2065,2045,2665,1435,2050,2045.14,0.04,0,229,2060,2055,2045,2040,2030,2057,2042,7,615,100,1430,5,1,7202000,147,46.48,1.03,12,0.01,44.00,1976.00,2215,20240510,-7.67,1970,20241226,3.81,2065,-0.97,20250509,1980,3.28,20250113,2215,-7.67,20240510,1970,3.81,20241226,0.00,Y,454750,100,7 억,,2763,N,N,0,N,00,N +20250509,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,2065,1,0.01,2065,2065,2065,2665,1435,2050,2065.00,0.04,0,0,2060,2055,2045,2040,2030,2057,2042,7,615,100,1430,5,1,7202000,149,46.93,1.05,12,0.00,44.00,1976.00,2215,20240510,-6.77,1970,20241226,4.82,2065,0.00,20250509,1980,4.29,20250113,2215,-6.77,20240510,1970,4.82,20241226,0.00,Y,454750,100,7 억,,2763,N,N,0,N,00,N +20250509,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,2065,1,0.01,2065,2065,2065,2665,1435,2050,2065.00,0.04,0,0,2060,2055,2045,2040,2030,2057,2042,7,615,100,1430,5,1,7202000,149,46.93,1.05,12,0.00,44.00,1976.00,2215,20240510,-6.77,1970,20241226,4.82,2065,0.00,20250509,1980,4.29,20250113,2215,-6.77,20240510,1970,4.82,20241226,0.00,Y,454750,100,7 억,,2763,N,N,0,N,00,N 20250508,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,36798030,17995,382.87,2040,2050,2035,2650,1430,2040,2044.90,0.04,0,-1851,2053,2046,2038,2031,2023,2042,2027,7,610,100,1420,5,1,7202000,148,46.59,1.04,12,0.25,44.00,1976.00,2215,20240510,-7.45,1970,20241226,4.06,2050,0.00,20250508,1980,3.54,20250113,2215,-7.45,20240510,1970,4.06,20241226,0.00,Y,454750,100,7 억,,2861,N,N,0,N,00,N 20250508,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,36587390,17892,380.68,2040,2050,2035,2650,1430,2040,2044.90,0.04,0,-1749,2053,2046,2038,2031,2023,2042,2027,7,610,100,1420,5,1,7202000,147,46.48,1.03,12,0.25,44.00,1976.00,2215,20240510,-7.67,1970,20241226,3.81,2050,-0.24,20250508,1980,3.28,20250113,2215,-7.67,20240510,1970,3.81,20241226,0.00,Y,454750,100,7 억,,2861,N,N,0,N,00,N 20250508,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,33478980,16372,348.34,2040,2050,2035,2650,1430,2040,2044.89,0.04,0,-231,2053,2046,2038,2031,2023,2042,2027,7,610,100,1420,5,1,7202000,147,46.48,1.03,12,0.23,44.00,1976.00,2215,20240510,-7.67,1970,20241226,3.81,2050,-0.24,20250508,1980,3.28,20250113,2215,-7.67,20240510,1970,3.81,20241226,0.00,Y,454750,100,7 억,,2861,N,N,0,N,00,N diff --git a/454910/price/prices-20250501.csv b/454910/price/prices-20250501.csv index 86a4753849fa..fa2545b92d3e 100644 --- a/454910/price/prices-20250501.csv +++ b/454910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161207,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,48250,-2850,5,-5.58,17064216225,349880,174.66,50500,50900,47350,66400,35800,51100,48772.00,2.13,0,-120910,52233,51666,50933,50366,49633,51950,50650,324,15300,500,35770,50,1,64819980,31276,-85.55,7.77,12,0.54,-564.00,6210.00,109300,20240712,-55.86,39550,20250409,22.00,77000,-37.34,20250218,39550,22.00,20250409,109300,-55.86,20240712,39550,22.00,20250409,1.33,Y,454910,500,324 억,,1379412,N,N,79924,N,00,N +20250509,151221,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,48350,-2750,5,-5.38,16548890575,339204,169.34,50500,50900,47350,66400,35800,51100,48787.43,2.13,0,-117266,52233,51666,50933,50366,49633,51950,50650,324,15300,500,35770,50,1,64819980,31340,-85.73,7.79,12,0.52,-564.00,6210.00,109300,20240712,-55.76,39550,20250409,22.25,77000,-37.21,20250218,39550,22.25,20250409,109300,-55.76,20240712,39550,22.25,20250409,1.33,Y,454910,500,324 억,,1379412,N,N,28984,N,00,N +20250509,141216,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,48200,-2900,5,-5.68,15376016225,314846,157.18,50500,50900,47350,66400,35800,51100,48836.63,2.13,0,-107515,52233,51666,50933,50366,49633,51950,50650,324,15300,500,35770,50,1,64819980,31243,-85.46,7.76,12,0.49,-564.00,6210.00,109300,20240712,-55.90,39550,20250409,21.87,77000,-37.40,20250218,39550,21.87,20250409,109300,-55.90,20240712,39550,21.87,20250409,1.33,Y,454910,500,324 억,,1379412,N,N,28984,N,00,N +20250509,131215,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,48250,-2850,5,-5.58,14351081275,293547,146.54,50500,50900,47350,66400,35800,51100,48888.53,2.13,0,-102136,52233,51666,50933,50366,49633,51950,50650,324,15300,500,35770,50,1,64819980,31276,-85.55,7.77,12,0.45,-564.00,6210.00,109300,20240712,-55.86,39550,20250409,22.00,77000,-37.34,20250218,39550,22.00,20250409,109300,-55.86,20240712,39550,22.00,20250409,1.33,Y,454910,500,324 억,,1379412,N,N,28984,N,00,N +20250509,121218,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,48050,-3050,5,-5.97,13269681450,271039,135.31,50500,50900,47350,66400,35800,51100,48958.57,2.13,0,-96960,52233,51666,50933,50366,49633,51950,50650,324,15300,500,35770,50,1,64819980,31146,-85.20,7.74,12,0.42,-564.00,6210.00,109300,20240712,-56.04,39550,20250409,21.49,77000,-37.60,20250218,39550,21.49,20250409,109300,-56.04,20240712,39550,21.49,20250409,1.33,Y,454910,500,324 억,,1379412,N,N,28984,N,00,N +20250509,111211,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,48400,-2700,5,-5.28,11733058500,239137,119.38,50500,50900,47350,66400,35800,51100,49064.17,2.13,0,-94438,52233,51666,50933,50366,49633,51950,50650,324,15300,500,35770,50,1,64819980,31373,-85.82,7.79,12,0.37,-564.00,6210.00,109300,20240712,-55.72,39550,20250409,22.38,77000,-37.14,20250218,39550,22.38,20250409,109300,-55.72,20240712,39550,22.38,20250409,1.33,Y,454910,500,324 억,,1379412,N,N,28984,N,00,N +20250509,101217,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,48350,-2750,5,-5.38,8376912850,169098,84.42,50500,50900,48300,66400,35800,51100,49538.81,2.13,0,-75258,52233,51666,50933,50366,49633,51950,50650,324,15300,500,35770,50,1,64819980,31340,-85.73,7.79,12,0.26,-564.00,6210.00,109300,20240712,-55.76,39550,20250409,22.25,77000,-37.21,20250218,39550,22.25,20250409,109300,-55.76,20240712,39550,22.25,20250409,1.33,Y,454910,500,324 억,,1379412,N,N,28984,N,00,N +20250509,091221,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,49800,-1300,5,-2.54,2599948550,51843,25.88,50500,50900,49750,66400,35800,51100,50150.43,2.13,0,-33956,52233,51666,50933,50366,49633,51950,50650,324,15300,500,35770,50,1,64819980,32280,-88.30,8.02,12,0.08,-564.00,6210.00,109300,20240712,-54.44,39550,20250409,25.92,77000,-35.32,20250218,39550,25.92,20250409,109300,-54.44,20240712,39550,25.92,20250409,1.33,Y,454910,500,324 억,,1379412,N,N,28984,N,00,N 20250508,161159,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,51100,500,2,0.99,10203849300,200315,173.32,50700,51500,50200,65700,35500,50600,50938.52,2.15,0,-5597,51233,50916,50283,49966,49333,51075,50125,324,15100,500,35420,100,1,64819980,33123,-90.60,8.23,12,0.31,-564.00,6210.00,109300,20240712,-53.25,39550,20250409,29.20,77000,-33.64,20250218,39550,29.20,20250409,109300,-53.25,20240712,39550,29.20,20250409,1.34,Y,454910,500,324 억,,1394719,N,N,28984,N,00,N 20250508,151213,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,51400,800,2,1.58,7673329100,150798,130.47,50700,51500,50200,65700,35500,50600,50884.82,2.15,0,-878,51233,50916,50283,49966,49333,51075,50125,324,15100,500,35420,100,1,64819980,33317,-91.13,8.28,12,0.23,-564.00,6210.00,109300,20240712,-52.97,39550,20250409,29.96,77000,-33.25,20250218,39550,29.96,20250409,109300,-52.97,20240712,39550,29.96,20250409,1.34,Y,454910,500,324 억,,1394719,N,N,33537,N,00,N 20250508,141210,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,51100,500,2,0.99,6413497450,126229,109.22,50700,51200,50200,65700,35500,50600,50808.43,2.15,0,-4635,51233,50916,50283,49966,49333,51075,50125,324,15100,500,35420,100,1,64819980,33123,-90.60,8.23,12,0.19,-564.00,6210.00,109300,20240712,-53.25,39550,20250409,29.20,77000,-33.64,20250218,39550,29.20,20250409,109300,-53.25,20240712,39550,29.20,20250409,1.34,Y,454910,500,324 억,,1394719,N,N,33537,N,00,N diff --git a/455250/price/prices-20250501.csv b/455250/price/prices-20250501.csv index 10881aa58cb0..f8d3b69fd5d7 100644 --- a/455250/price/prices-20250501.csv +++ b/455250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,6977055,3307,94.73,2105,2135,2100,2740,1480,2110,2109.78,0.66,0,-165,2120,2115,2110,2105,2100,2115,2105,4,630,100,1300,5,1,4305000,91,54.36,1.06,12,0.08,39.00,1997.00,2135,20250509,-0.70,1733,20240530,22.33,2135,-0.70,20250509,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,Y,455250,100,4 억,,28312,N,N,0,N,00,N +20250509,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6477240,3071,87.97,2105,2135,2100,2740,1480,2110,2109.16,0.66,0,-154,2120,2115,2110,2105,2100,2115,2105,4,630,100,1300,5,1,4305000,91,54.10,1.06,12,0.07,39.00,1997.00,2135,20250509,-1.17,1733,20240530,21.75,2135,-1.17,20250509,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28312,N,N,0,N,00,N +20250509,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,5306410,2516,72.07,2105,2135,2100,2740,1480,2110,2109.07,0.66,0,-154,2120,2115,2110,2105,2100,2115,2105,4,630,100,1300,5,1,4305000,90,53.85,1.05,12,0.06,39.00,1997.00,2135,20250509,-1.64,1733,20240530,21.18,2135,-1.64,20250509,2025,3.70,20250102,2670,-21.35,20240628,2010,4.48,20241226,0.00,Y,455250,100,4 억,,28312,N,N,0,N,00,N +20250509,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,4802315,2276,65.20,2105,2135,2100,2740,1480,2110,2109.98,0.66,0,-158,2120,2115,2110,2105,2100,2115,2105,4,630,100,1300,5,1,4305000,90,53.85,1.05,12,0.05,39.00,1997.00,2135,20250509,-1.64,1733,20240530,21.18,2135,-1.64,20250509,2025,3.70,20250102,2670,-21.35,20240628,2010,4.48,20241226,0.00,Y,455250,100,4 억,,28312,N,N,0,N,00,N +20250509,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,4300390,2037,58.35,2105,2135,2100,2740,1480,2110,2111.14,0.66,0,-158,2120,2115,2110,2105,2100,2115,2105,4,630,100,1300,5,1,4305000,90,53.85,1.05,12,0.05,39.00,1997.00,2135,20250509,-1.64,1733,20240530,21.18,2135,-1.64,20250509,2025,3.70,20250102,2670,-21.35,20240628,2010,4.48,20241226,0.00,Y,455250,100,4 억,,28312,N,N,0,N,00,N +20250509,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,3795650,1797,51.48,2105,2135,2105,2740,1480,2110,2112.21,0.66,0,-161,2120,2115,2110,2105,2100,2115,2105,4,630,100,1300,5,1,4305000,91,53.97,1.05,12,0.04,39.00,1997.00,2135,20250509,-1.41,1733,20240530,21.47,2135,-1.41,20250509,2025,3.95,20250102,2670,-21.16,20240628,2010,4.73,20241226,0.00,Y,455250,100,4 억,,28312,N,N,0,N,00,N +20250509,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,3285985,1555,44.54,2105,2115,2105,2740,1480,2110,2113.17,0.66,0,-349,2120,2115,2110,2105,2100,2115,2105,4,630,100,1300,5,1,4305000,91,53.97,1.05,12,0.04,39.00,1997.00,2130,20250225,-1.17,1733,20240530,21.47,2130,-1.17,20250225,2025,3.95,20250102,2670,-21.16,20240628,2010,4.73,20241226,0.00,Y,455250,100,4 억,,28312,N,N,0,N,00,N +20250509,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,96830,46,1.32,2105,2105,2105,2740,1480,2110,2105.00,0.66,0,45,2120,2115,2110,2105,2100,2115,2105,4,630,100,1300,5,1,4305000,91,53.97,1.05,12,0.00,39.00,1997.00,2130,20250225,-1.17,1733,20240530,21.47,2130,-1.17,20250225,2025,3.95,20250102,2670,-21.16,20240628,2010,4.73,20241226,0.00,Y,455250,100,4 억,,28312,N,N,0,N,00,N 20250508,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,7365955,3491,106.17,2110,2115,2105,2740,1480,2110,2109.98,0.66,0,-75,2120,2115,2105,2100,2090,2117,2102,4,630,100,1300,5,1,4305000,91,54.10,1.06,12,0.08,39.00,1997.00,2130,20250225,-0.94,1733,20240530,21.75,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28392,N,N,0,N,00,N 20250508,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,6937625,3288,100.00,2110,2115,2105,2740,1480,2110,2109.98,0.66,0,-75,2120,2115,2105,2100,2090,2117,2102,4,630,100,1300,5,1,4305000,91,54.23,1.06,12,0.08,39.00,1997.00,2130,20250225,-0.70,1733,20240530,22.04,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,Y,455250,100,4 억,,28392,N,N,0,N,00,N 20250508,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6597910,3127,95.10,2110,2110,2105,2740,1480,2110,2109.98,0.66,0,-74,2120,2115,2105,2100,2090,2117,2102,4,630,100,1300,5,1,4305000,91,54.10,1.06,12,0.07,39.00,1997.00,2130,20250225,-0.94,1733,20240530,21.75,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28392,N,N,0,N,00,N diff --git a/455310/price/prices-20250501.csv b/455310/price/prices-20250501.csv index efc4cc828fc9..b3f226141612 100644 --- a/455310/price/prices-20250501.csv +++ b/455310/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250509,151222,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250509,141217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250509,131216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250509,121218,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250509,111212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250509,101217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250509,091222,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N 20250508,161200,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N 20250508,151214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N 20250508,141210,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N diff --git a/455900/price/prices-20250501.csv b/455900/price/prices-20250501.csv index b529cb5a4f1c..04dd1dd51dd5 100644 --- a/455900/price/prices-20250501.csv +++ b/455900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161208,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23250,-650,5,-2.72,813017025,34945,178.79,24050,24050,22900,31050,16750,23900,23265.62,2.45,0,-3721,24266,24082,23916,23732,23566,24000,23650,76,7150,500,16730,50,1,15183131,3530,-33.89,8.64,12,0.23,-686.00,2690.00,48550,20240425,-52.11,19490,20250409,19.29,34250,-32.12,20250210,19490,19.29,20250409,40950,-43.22,20240528,19490,19.29,20250409,1.70,Y,455900,500,75 억,,372358,N,N,1395,N,00,N +20250509,151222,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23250,-650,5,-2.72,790161425,33962,173.76,24050,24050,22900,31050,16750,23900,23266.05,2.45,0,-3524,24266,24082,23916,23732,23566,24000,23650,76,7150,500,16730,50,1,15183131,3530,-33.89,8.64,12,0.22,-686.00,2690.00,48550,20240425,-52.11,19490,20250409,19.29,34250,-32.12,20250210,19490,19.29,20250409,40950,-43.22,20240528,19490,19.29,20250409,1.70,Y,455900,500,75 억,,372358,N,N,1675,N,00,N +20250509,141217,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23200,-700,5,-2.93,719452950,30914,158.17,24050,24050,22900,31050,16750,23900,23272.72,2.45,0,-3875,24266,24082,23916,23732,23566,24000,23650,76,7150,500,16730,50,1,15183131,3522,-33.82,8.62,12,0.20,-686.00,2690.00,48550,20240425,-52.21,19490,20250409,19.04,34250,-32.26,20250210,19490,19.04,20250409,40950,-43.35,20240528,19490,19.04,20250409,1.70,Y,455900,500,75 억,,372358,N,N,1675,N,00,N +20250509,131216,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23150,-750,5,-3.14,652284600,28013,143.33,24050,24050,22900,31050,16750,23900,23285.07,2.45,0,-3690,24266,24082,23916,23732,23566,24000,23650,76,7150,500,16730,50,1,15183131,3515,-33.75,8.61,12,0.18,-686.00,2690.00,48550,20240425,-52.32,19490,20250409,18.78,34250,-32.41,20250210,19490,18.78,20250409,40950,-43.47,20240528,19490,18.78,20250409,1.70,Y,455900,500,75 억,,372358,N,N,1675,N,00,N +20250509,121219,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23200,-700,5,-2.93,589673600,25301,129.45,24050,24050,22900,31050,16750,23900,23306.34,2.45,0,-2942,24266,24082,23916,23732,23566,24000,23650,76,7150,500,16730,50,1,15183131,3522,-33.82,8.62,12,0.17,-686.00,2690.00,48550,20240425,-52.21,19490,20250409,19.04,34250,-32.26,20250210,19490,19.04,20250409,40950,-43.35,20240528,19490,19.04,20250409,1.70,Y,455900,500,75 억,,372358,N,N,1675,N,00,N +20250509,111212,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23200,-700,5,-2.93,398218100,17007,87.01,24050,24050,23050,31050,16750,23900,23414.95,2.45,0,-3151,24266,24082,23916,23732,23566,24000,23650,76,7150,500,16730,50,1,15183131,3522,-33.82,8.62,12,0.11,-686.00,2690.00,48550,20240425,-52.21,19490,20250409,19.04,34250,-32.26,20250210,19490,19.04,20250409,40950,-43.35,20240528,19490,19.04,20250409,1.70,Y,455900,500,75 억,,372358,N,N,1675,N,00,N +20250509,101218,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23450,-450,5,-1.88,216356750,9175,46.94,24050,24050,23400,31050,16750,23900,23581.12,2.45,0,-2788,24266,24082,23916,23732,23566,24000,23650,76,7150,500,16730,50,1,15183131,3560,-34.18,8.72,12,0.06,-686.00,2690.00,48550,20240425,-51.70,19490,20250409,20.32,34250,-31.53,20250210,19490,20.32,20250409,40950,-42.74,20240528,19490,20.32,20250409,1.70,Y,455900,500,75 억,,372358,N,N,1675,N,00,N +20250509,091222,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23650,-250,5,-1.05,45851550,1926,9.85,24050,24050,23650,31050,16750,23900,23806.62,2.45,0,-894,24266,24082,23916,23732,23566,24000,23650,76,7150,500,16730,50,1,15183131,3591,-34.48,8.79,12,0.01,-686.00,2690.00,48550,20240425,-51.29,19490,20250409,21.34,34250,-30.95,20250210,19490,21.34,20250409,40950,-42.25,20240528,19490,21.34,20250409,1.70,Y,455900,500,75 억,,372358,N,N,1675,N,00,N 20250508,161200,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23900,200,2,0.84,467119575,19545,72.83,23950,24100,23750,30800,16600,23700,23899.70,2.50,0,-585,24066,23882,23516,23332,22966,23975,23425,75,7100,500,16590,50,1,14991131,3583,-34.84,8.88,12,0.13,-686.00,2690.00,49200,20240424,-51.42,19490,20250409,22.63,34250,-30.22,20250210,19490,22.63,20250409,40950,-41.64,20240528,19490,22.63,20250409,1.72,Y,455900,500,74 억,,374823,N,N,1675,N,00,N 20250508,151214,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23900,200,2,0.84,424981775,17782,66.26,23950,24100,23750,30800,16600,23700,23899.55,2.50,0,-795,24066,23882,23516,23332,22966,23975,23425,75,7100,500,16590,50,1,14991131,3583,-34.84,8.88,12,0.12,-686.00,2690.00,49200,20240424,-51.42,19490,20250409,22.63,34250,-30.22,20250210,19490,22.63,20250409,40950,-41.64,20240528,19490,22.63,20250409,1.72,Y,455900,500,74 억,,374823,N,N,1058,N,00,N 20250508,141210,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23850,150,2,0.63,330969550,13856,51.63,23950,24100,23750,30800,16600,23700,23886.37,2.50,0,-2425,24066,23882,23516,23332,22966,23975,23425,75,7100,500,16590,50,1,14991131,3575,-34.77,8.87,12,0.09,-686.00,2690.00,49200,20240424,-51.52,19490,20250409,22.37,34250,-30.36,20250210,19490,22.37,20250409,40950,-41.76,20240528,19490,22.37,20250409,1.72,Y,455900,500,74 억,,374823,N,N,1058,N,00,N diff --git a/455910/price/prices-20250501.csv b/455910/price/prices-20250501.csv index ea8f902528d3..9c5d9c2bdddc 100644 --- a/455910/price/prices-20250501.csv +++ b/455910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1005005,489,20.59,2060,2060,2055,2675,1445,2060,2055.22,0.02,0,235,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,57.22,1.12,12,0.01,36.00,1841.00,2250,20240429,-8.44,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2220,-7.21,20240527,1991,3.47,20241209,0.00,Y,455910,100,5 억,,858,N,N,0,N,00,N +20250509,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,955615,465,19.58,2060,2060,2055,2675,1445,2060,2055.09,0.02,0,235,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,57.08,1.12,12,0.01,36.00,1841.00,2250,20240429,-8.67,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2220,-7.43,20240527,1991,3.21,20241209,0.00,Y,455910,100,5 억,,858,N,N,0,N,00,N +20250509,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,754225,367,15.45,2060,2060,2055,2675,1445,2060,2055.11,0.02,0,235,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,57.08,1.12,12,0.01,36.00,1841.00,2250,20240429,-8.67,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2220,-7.43,20240527,1991,3.21,20241209,0.00,Y,455910,100,5 억,,858,N,N,0,N,00,N +20250509,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,552835,269,11.33,2060,2060,2055,2675,1445,2060,2055.15,0.02,0,235,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,57.08,1.12,12,0.01,36.00,1841.00,2250,20240429,-8.67,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2220,-7.43,20240527,1991,3.21,20241209,0.00,Y,455910,100,5 억,,858,N,N,0,N,00,N +20250509,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,351445,171,7.20,2060,2060,2055,2675,1445,2060,2055.23,0.02,0,169,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,57.08,1.12,12,0.00,36.00,1841.00,2250,20240429,-8.67,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2220,-7.43,20240527,1991,3.21,20241209,0.00,Y,455910,100,5 억,,858,N,N,0,N,00,N +20250509,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,150055,73,3.07,2060,2060,2055,2675,1445,2060,2055.55,0.02,0,71,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,57.08,1.12,12,0.00,36.00,1841.00,2250,20240429,-8.67,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2220,-7.43,20240527,1991,3.21,20241209,0.00,Y,455910,100,5 억,,858,N,N,0,N,00,N +20250509,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,4120,2,0.08,2060,2060,2060,2675,1445,2060,2060.00,0.02,0,0,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,57.22,1.12,12,0.00,36.00,1841.00,2250,20240429,-8.44,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2220,-7.21,20240527,1991,3.47,20241209,0.00,Y,455910,100,5 억,,858,N,N,0,N,00,N +20250509,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2060,1,0.04,2060,2060,2060,2675,1445,2060,2060.00,0.02,0,0,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,57.22,1.12,12,0.00,36.00,1841.00,2250,20240429,-8.44,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2220,-7.21,20240527,1991,3.47,20241209,0.00,Y,455910,100,5 억,,858,N,N,0,N,00,N 20250508,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,4887060,2375,97.42,2060,2060,2050,2675,1445,2060,2057.71,0.02,0,-29,2070,2065,2055,2050,2040,2067,2052,5,615,100,1440,5,1,5020000,103,57.22,1.12,12,0.05,36.00,1841.00,2250,20240429,-8.44,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2220,-7.21,20240527,1991,3.47,20241209,0.00,Y,455910,100,5 억,,855,N,N,0,N,00,N 20250508,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,4804865,2335,95.78,2060,2060,2050,2675,1445,2060,2057.76,0.02,0,-8,2070,2065,2055,2050,2040,2067,2052,5,615,100,1440,5,1,5020000,103,56.94,1.11,12,0.05,36.00,1841.00,2250,20240429,-8.89,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2220,-7.66,20240527,1991,2.96,20241209,0.00,Y,455910,100,5 억,,855,N,N,0,N,00,N 20250508,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,4282115,2080,85.32,2060,2060,2050,2675,1445,2060,2058.71,0.02,0,247,2070,2065,2055,2050,2040,2067,2052,5,615,100,1440,5,1,5020000,103,56.94,1.11,12,0.04,36.00,1841.00,2250,20240429,-8.89,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2220,-7.66,20240527,1991,2.96,20241209,0.00,Y,455910,100,5 억,,855,N,N,0,N,00,N diff --git a/456010/price/prices-20250501.csv b/456010/price/prices-20250501.csv index 445d74a951a5..11212818b8d2 100644 --- a/456010/price/prices-20250501.csv +++ b/456010/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15790,450,2,2.93,29860413410,1852848,323.18,16180,16480,15720,19940,10740,15340,16116.29,0.51,0,-37413,15606,15472,15296,15162,14986,15385,15075,66,4600,500,9510,10,1,13276856,2096,-33.81,4.87,12,13.96,-467.00,3240.00,36950,20240517,-57.27,4805,20241209,228.62,17760,-11.09,20250428,8020,96.88,20250304,36950,-57.27,20240517,4805,228.62,20241209,4.61,Y,456010,500,66 억,,67606,N,N,898,N,00,N +20250509,151222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15750,410,2,2.67,29196049040,1810734,315.84,16180,16480,15720,19940,10740,15340,16123.88,0.51,0,-40424,15606,15472,15296,15162,14986,15385,15075,66,4600,500,9510,10,1,13276856,2091,-33.73,4.86,12,13.64,-467.00,3240.00,36950,20240517,-57.37,4805,20241209,227.78,17760,-11.32,20250428,8020,96.38,20250304,36950,-57.37,20240517,4805,227.78,20241209,4.61,Y,456010,500,66 억,,67606,N,N,939,N,00,N +20250509,141217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15760,420,2,2.74,27418007970,1698213,296.21,16180,16480,15760,19940,10740,15340,16145.21,0.51,0,-42867,15606,15472,15296,15162,14986,15385,15075,66,4600,500,9510,10,1,13276856,2092,-33.75,4.86,12,12.79,-467.00,3240.00,36950,20240517,-57.35,4805,20241209,227.99,17760,-11.26,20250428,8020,96.51,20250304,36950,-57.35,20240517,4805,227.99,20241209,4.61,Y,456010,500,66 억,,67606,N,N,939,N,00,N +20250509,131216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16000,660,2,4.30,25794571490,1596542,278.48,16180,16480,15910,19940,10740,15340,16156.53,0.51,0,-43873,15606,15472,15296,15162,14986,15385,15075,66,4600,500,9510,10,1,13276856,2124,-34.26,4.94,12,12.03,-467.00,3240.00,36950,20240517,-56.70,4805,20241209,232.99,17760,-9.91,20250428,8020,99.50,20250304,36950,-56.70,20240517,4805,232.99,20241209,4.61,Y,456010,500,66 억,,67606,N,N,939,N,00,N +20250509,121219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16010,670,2,4.37,24706194380,1528534,266.61,16180,16480,15910,19940,10740,15340,16163.33,0.51,0,-43907,15606,15472,15296,15162,14986,15385,15075,66,4600,500,9510,10,1,13276856,2126,-34.28,4.94,12,11.51,-467.00,3240.00,36950,20240517,-56.67,4805,20241209,233.19,17760,-9.85,20250428,8020,99.63,20250304,36950,-56.67,20240517,4805,233.19,20241209,4.61,Y,456010,500,66 억,,67606,N,N,939,N,00,N +20250509,111212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16030,690,2,4.50,23331777960,1442935,251.68,16180,16480,15910,19940,10740,15340,16169.67,0.51,0,-43422,15606,15472,15296,15162,14986,15385,15075,66,4600,500,9510,10,1,13276856,2128,-34.33,4.95,12,10.87,-467.00,3240.00,36950,20240517,-56.62,4805,20241209,233.61,17760,-9.74,20250428,8020,99.88,20250304,36950,-56.62,20240517,4805,233.61,20241209,4.61,Y,456010,500,66 억,,67606,N,N,939,N,00,N +20250509,101218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16110,770,2,5.02,21233905755,1312341,228.90,16180,16480,15910,19940,10740,15340,16180.17,0.51,0,-39859,15606,15472,15296,15162,14986,15385,15075,66,4600,500,9510,10,1,13276856,2139,-34.50,4.97,12,9.88,-467.00,3240.00,36950,20240517,-56.40,4805,20241209,235.28,17760,-9.29,20250428,8020,100.87,20250304,36950,-56.40,20240517,4805,235.28,20241209,4.61,Y,456010,500,66 억,,67606,N,N,939,N,00,N +20250509,091223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16020,680,2,4.43,7241596960,449500,78.40,16180,16280,15980,19940,10740,15340,16110.34,0.51,0,-27922,15606,15472,15296,15162,14986,15385,15075,66,4600,500,9510,10,1,13276856,2127,-34.30,4.94,12,3.39,-467.00,3240.00,36950,20240517,-56.64,4805,20241209,233.40,17760,-9.80,20250428,8020,99.75,20250304,36950,-56.64,20240517,4805,233.40,20241209,4.61,Y,456010,500,66 억,,67606,N,N,939,N,00,N 20250508,161200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15340,-110,5,-0.71,8364932945,548584,106.41,15390,15430,15120,20050,10820,15450,15247.69,0.46,0,7254,16016,15732,15556,15272,15096,15645,15185,66,4600,500,9570,10,1,13276856,2037,-32.85,4.73,12,4.13,-467.00,3240.00,36950,20240517,-58.48,4805,20241209,219.25,17760,-13.63,20250428,8020,91.27,20250304,36950,-58.48,20240517,4805,219.25,20241209,4.63,Y,456010,500,66 억,,61469,N,N,939,N,00,N 20250508,151215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15340,-110,5,-0.71,8060350300,528719,102.56,15390,15430,15120,20050,10820,15450,15244.75,0.46,0,8771,16016,15732,15556,15272,15096,15645,15185,66,4600,500,9570,10,1,13276856,2037,-32.85,4.73,12,3.98,-467.00,3240.00,36950,20240517,-58.48,4805,20241209,219.25,17760,-13.63,20250428,8020,91.27,20250304,36950,-58.48,20240517,4805,219.25,20241209,4.63,Y,456010,500,66 억,,61469,N,N,8028,N,00,N 20250508,141211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15350,-100,5,-0.65,7113919855,467009,90.59,15390,15430,15120,20050,10820,15450,15232.57,0.46,0,826,16016,15732,15556,15272,15096,15645,15185,66,4600,500,9570,10,1,13276856,2038,-32.87,4.74,12,3.52,-467.00,3240.00,36950,20240517,-58.46,4805,20241209,219.46,17760,-13.57,20250428,8020,91.40,20250304,36950,-58.46,20240517,4805,219.46,20241209,4.63,Y,456010,500,66 억,,61469,N,N,8028,N,00,N diff --git a/456040/price/prices-20250501.csv b/456040/price/prices-20250501.csv index aef2d98e8f25..ff93f03ad62a 100644 --- a/456040/price/prices-20250501.csv +++ b/456040/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57300,-400,5,-0.69,936764800,16292,30.76,57800,58300,57100,75000,40400,57700,57498.47,6.82,0,-4175,60033,58866,57033,55866,54033,59450,56450,448,17300,5000,41540,100,1,8952495,5130,5.29,0.42,12,0.18,10841.00,134902.00,108700,20240620,-47.29,49000,20250409,16.94,71000,-19.30,20250116,49000,16.94,20250409,108700,-47.29,20240620,49000,16.94,20250409,1.42,Y,456040,5000,447 억,,610628,N,N,1695,N,00,N +20250509,151223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57400,-300,5,-0.52,886964600,15423,29.12,57800,58300,57100,75000,40400,57700,57509.21,6.82,0,-3938,60033,58866,57033,55866,54033,59450,56450,448,17300,5000,41540,100,1,8952495,5139,5.29,0.43,12,0.17,10841.00,134902.00,108700,20240620,-47.19,49000,20250409,17.14,71000,-19.15,20250116,49000,17.14,20250409,108700,-47.19,20240620,49000,17.14,20250409,1.42,Y,456040,5000,447 억,,610628,N,N,2009,N,00,N +20250509,141218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57400,-300,5,-0.52,778184900,13524,25.54,57800,58300,57100,75000,40400,57700,57541.03,6.82,0,-2581,60033,58866,57033,55866,54033,59450,56450,448,17300,5000,41540,100,1,8952495,5139,5.29,0.43,12,0.15,10841.00,134902.00,108700,20240620,-47.19,49000,20250409,17.14,71000,-19.15,20250116,49000,17.14,20250409,108700,-47.19,20240620,49000,17.14,20250409,1.42,Y,456040,5000,447 억,,610628,N,N,2009,N,00,N +20250509,131217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57200,-500,5,-0.87,710669000,12346,23.31,57800,58300,57100,75000,40400,57700,57562.69,6.82,0,-1822,60033,58866,57033,55866,54033,59450,56450,448,17300,5000,41540,100,1,8952495,5121,5.28,0.42,12,0.14,10841.00,134902.00,108700,20240620,-47.38,49000,20250409,16.73,71000,-19.44,20250116,49000,16.73,20250409,108700,-47.38,20240620,49000,16.73,20250409,1.42,Y,456040,5000,447 억,,610628,N,N,2009,N,00,N +20250509,121219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57200,-500,5,-0.87,668365000,11607,21.92,57800,58300,57100,75000,40400,57700,57582.92,6.82,0,-1756,60033,58866,57033,55866,54033,59450,56450,448,17300,5000,41540,100,1,8952495,5121,5.28,0.42,12,0.13,10841.00,134902.00,108700,20240620,-47.38,49000,20250409,16.73,71000,-19.44,20250116,49000,16.73,20250409,108700,-47.38,20240620,49000,16.73,20250409,1.42,Y,456040,5000,447 억,,610628,N,N,2009,N,00,N +20250509,111213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57300,-400,5,-0.69,568675000,9869,18.63,57800,58300,57100,75000,40400,57700,57622.35,6.82,0,-2067,60033,58866,57033,55866,54033,59450,56450,448,17300,5000,41540,100,1,8952495,5130,5.29,0.42,12,0.11,10841.00,134902.00,108700,20240620,-47.29,49000,20250409,16.94,71000,-19.30,20250116,49000,16.94,20250409,108700,-47.29,20240620,49000,16.94,20250409,1.42,Y,456040,5000,447 억,,610628,N,N,2009,N,00,N +20250509,101218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57100,-600,5,-1.04,478842300,8305,15.68,57800,58300,57100,75000,40400,57700,57657.11,6.82,0,-2338,60033,58866,57033,55866,54033,59450,56450,448,17300,5000,41540,100,1,8952495,5112,5.27,0.42,12,0.09,10841.00,134902.00,108700,20240620,-47.47,49000,20250409,16.53,71000,-19.58,20250116,49000,16.53,20250409,108700,-47.47,20240620,49000,16.53,20250409,1.42,Y,456040,5000,447 억,,610628,N,N,2009,N,00,N +20250509,091223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57700,0,3,0.00,249814800,4317,8.15,57800,58300,57600,75000,40400,57700,57867.69,6.82,0,-910,60033,58866,57033,55866,54033,59450,56450,448,17300,5000,41540,100,1,8952495,5166,5.32,0.43,12,0.05,10841.00,134902.00,108700,20240620,-46.92,49000,20250409,17.76,71000,-18.73,20250116,49000,17.76,20250409,108700,-46.92,20240620,49000,17.76,20250409,1.42,Y,456040,5000,447 억,,610628,N,N,2009,N,00,N 20250508,161201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57700,2300,2,4.15,3038875500,52962,313.20,55200,58200,55200,72000,38800,55400,57378.41,6.65,0,16132,56400,55900,55200,54700,54000,56150,54950,448,16600,5000,39880,100,1,8952495,5166,5.32,0.43,12,0.59,10841.00,134902.00,108700,20240620,-46.92,49000,20250409,17.76,71000,-18.73,20250116,49000,17.76,20250409,108700,-46.92,20240620,49000,17.76,20250409,1.43,Y,456040,5000,447 억,,595038,N,N,2009,N,00,N 20250508,151215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57800,2400,2,4.33,2678885600,46723,276.30,55200,58200,55200,72000,38800,55400,57335.48,6.65,0,13349,56400,55900,55200,54700,54000,56150,54950,448,16600,5000,39880,100,1,8952495,5175,5.33,0.43,12,0.52,10841.00,134902.00,108700,20240620,-46.83,49000,20250409,17.96,71000,-18.59,20250116,49000,17.96,20250409,108700,-46.83,20240620,49000,17.96,20250409,1.43,Y,456040,5000,447 억,,595038,N,N,1197,N,00,N 20250508,141211,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57900,2500,2,4.51,2538586400,44296,261.95,55200,58200,55200,72000,38800,55400,57309.61,6.65,0,12831,56400,55900,55200,54700,54000,56150,54950,448,16600,5000,39880,100,1,8952495,5183,5.34,0.43,12,0.49,10841.00,134902.00,108700,20240620,-46.73,49000,20250409,18.16,71000,-18.45,20250116,49000,18.16,20250409,108700,-46.73,20240620,49000,18.16,20250409,1.43,Y,456040,5000,447 억,,595038,N,N,1197,N,00,N diff --git a/456070/price/prices-20250501.csv b/456070/price/prices-20250501.csv index 7517b92dc060..312731410d3d 100644 --- a/456070/price/prices-20250501.csv +++ b/456070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13710,-380,5,-2.70,739276965,53601,191.66,14090,14170,13690,18310,9870,14090,13792.22,2.37,0,-3972,14490,14290,14140,13940,13790,14390,14040,54,4220,500,9860,10,1,10894755,1494,-8.58,3.06,12,0.49,-1598.00,4474.00,45800,20240823,-70.07,12100,20241210,13.31,22800,-39.87,20250221,12360,10.92,20250409,45800,-70.07,20240823,12100,13.31,20241210,2.81,Y,456070,500,54 억,,258050,N,N,2733,N,00,N +20250509,151223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13740,-350,5,-2.48,679500065,49245,176.09,14090,14170,13690,18310,9870,14090,13798.36,2.37,0,-5527,14490,14290,14140,13940,13790,14390,14040,54,4220,500,9860,10,1,10894755,1497,-8.60,3.07,12,0.45,-1598.00,4474.00,45800,20240823,-70.00,12100,20241210,13.55,22800,-39.74,20250221,12360,11.17,20250409,45800,-70.00,20240823,12100,13.55,20241210,2.81,Y,456070,500,54 억,,258050,N,N,4955,N,00,N +20250509,141218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13780,-310,5,-2.20,593564275,42986,153.71,14090,14170,13690,18310,9870,14090,13808.32,2.37,0,-7589,14490,14290,14140,13940,13790,14390,14040,54,4220,500,9860,10,1,10894755,1501,-8.62,3.08,12,0.39,-1598.00,4474.00,45800,20240823,-69.91,12100,20241210,13.88,22800,-39.56,20250221,12360,11.49,20250409,45800,-69.91,20240823,12100,13.88,20241210,2.81,Y,456070,500,54 억,,258050,N,N,4955,N,00,N +20250509,131217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13770,-320,5,-2.27,485214880,35091,125.48,14090,14170,13700,18310,9870,14090,13827.33,2.37,0,-7877,14490,14290,14140,13940,13790,14390,14040,54,4220,500,9860,10,1,10894755,1500,-8.62,3.08,12,0.32,-1598.00,4474.00,45800,20240823,-69.93,12100,20241210,13.80,22800,-39.61,20250221,12360,11.41,20250409,45800,-69.93,20240823,12100,13.80,20241210,2.81,Y,456070,500,54 억,,258050,N,N,4955,N,00,N +20250509,121220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13750,-340,5,-2.41,361163570,26057,93.17,14090,14170,13720,18310,9870,14090,13860.52,2.37,0,-4807,14490,14290,14140,13940,13790,14390,14040,54,4220,500,9860,10,1,10894755,1498,-8.60,3.07,12,0.24,-1598.00,4474.00,45800,20240823,-69.98,12100,20241210,13.64,22800,-39.69,20250221,12360,11.25,20250409,45800,-69.98,20240823,12100,13.64,20241210,2.81,Y,456070,500,54 억,,258050,N,N,4955,N,00,N +20250509,111213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13750,-340,5,-2.41,310007870,22341,79.89,14090,14170,13720,18310,9870,14090,13876.19,2.37,0,-4821,14490,14290,14140,13940,13790,14390,14040,54,4220,500,9860,10,1,10894755,1498,-8.60,3.07,12,0.21,-1598.00,4474.00,45800,20240823,-69.98,12100,20241210,13.64,22800,-39.69,20250221,12360,11.25,20250409,45800,-69.98,20240823,12100,13.64,20241210,2.81,Y,456070,500,54 억,,258050,N,N,4955,N,00,N +20250509,101219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13870,-220,5,-1.56,203705610,14633,52.32,14090,14170,13850,18310,9870,14090,13920.97,2.37,0,-1775,14490,14290,14140,13940,13790,14390,14040,54,4220,500,9860,10,1,10894755,1511,-8.68,3.10,12,0.13,-1598.00,4474.00,45800,20240823,-69.72,12100,20241210,14.63,22800,-39.17,20250221,12360,12.22,20250409,45800,-69.72,20240823,12100,14.63,20241210,2.81,Y,456070,500,54 억,,258050,N,N,4955,N,00,N +20250509,091223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14010,-80,5,-0.57,35004600,2492,8.91,14090,14170,14010,18310,9870,14090,14046.79,2.37,0,-1363,14490,14290,14140,13940,13790,14390,14040,54,4220,500,9860,10,1,10894755,1526,-8.77,3.13,12,0.02,-1598.00,4474.00,45800,20240823,-69.41,12100,20241210,15.79,22800,-38.55,20250221,12360,13.35,20250409,45800,-69.41,20240823,12100,15.79,20241210,2.81,Y,456070,500,54 억,,258050,N,N,4955,N,00,N 20250508,161201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14090,90,2,0.64,394548630,27966,58.10,14000,14340,13990,18200,9800,14000,14108.15,2.44,0,-1987,14426,14212,13906,13692,13386,14320,13800,54,4200,500,9800,10,1,10802927,1522,-8.82,3.15,12,0.26,-1598.00,4474.00,45800,20240823,-69.24,12100,20241210,16.45,22800,-38.20,20250221,12360,14.00,20250409,45800,-69.24,20240823,12100,16.45,20241210,2.83,Y,456070,500,54 억,,263261,N,N,4955,N,00,N 20250508,151215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14070,70,2,0.50,385755000,27341,56.81,14000,14340,13990,18200,9800,14000,14109.03,2.44,0,-2224,14426,14212,13906,13692,13386,14320,13800,54,4200,500,9800,10,1,10802927,1520,-8.80,3.14,12,0.25,-1598.00,4474.00,45800,20240823,-69.28,12100,20241210,16.28,22800,-38.29,20250221,12360,13.83,20250409,45800,-69.28,20240823,12100,16.28,20241210,2.83,Y,456070,500,54 억,,263261,N,N,1419,N,00,N 20250508,141211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14060,60,2,0.43,349818900,24786,51.50,14000,14340,13990,18200,9800,14000,14113.57,2.44,0,-2356,14426,14212,13906,13692,13386,14320,13800,54,4200,500,9800,10,1,10802927,1519,-8.80,3.14,12,0.23,-1598.00,4474.00,45800,20240823,-69.30,12100,20241210,16.20,22800,-38.33,20250221,12360,13.75,20250409,45800,-69.30,20240823,12100,16.20,20241210,2.83,Y,456070,500,54 억,,263261,N,N,1419,N,00,N diff --git a/456190/price/prices-20250501.csv b/456190/price/prices-20250501.csv index 998c3b28e243..945b5474b4de 100644 --- a/456190/price/prices-20250501.csv +++ b/456190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161209,57,100.00,KONEX,,,N,N,N,N, ,N,11400,-200,5,-1.72,0,0,0.00,0,0,0,13340,9860,11600,0.00,0.00,0,0,11600,11600,11600,11600,11600,11600,11600,9,1740,500,7650,10,1,1754286,200,-91.94,3.25,12,0.00,-124.00,3503.00,21000,20240425,-45.71,11600,20250508,-1.72,16800,-32.14,20250102,11600,-1.72,20250508,21000,-45.71,20240509,11600,-1.72,20250508,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250509,151223,57,100.00,KONEX,,,N,N,N,N, ,N,11600,0,3,0.00,0,0,0.00,0,0,0,13340,9860,11600,0.00,0.00,0,0,11600,11600,11600,11600,11600,11600,11600,9,1740,500,7650,10,1,1754286,203,-93.55,3.31,12,0.00,-124.00,3503.00,21000,20240425,-44.76,11600,20250508,0.00,16800,-30.95,20250102,11600,0.00,20250508,21000,-44.76,20240509,11600,0.00,20250508,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250509,141218,57,100.00,KONEX,,,N,N,N,N, ,N,11600,0,3,0.00,0,0,0.00,0,0,0,13340,9860,11600,0.00,0.00,0,0,11600,11600,11600,11600,11600,11600,11600,9,1740,500,7650,10,1,1754286,203,-93.55,3.31,12,0.00,-124.00,3503.00,21000,20240425,-44.76,11600,20250508,0.00,16800,-30.95,20250102,11600,0.00,20250508,21000,-44.76,20240509,11600,0.00,20250508,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250509,131217,57,100.00,KONEX,,,N,N,N,N, ,N,11600,0,3,0.00,0,0,0.00,0,0,0,13340,9860,11600,0.00,0.00,0,0,11600,11600,11600,11600,11600,11600,11600,9,1740,500,7650,10,1,1754286,203,-93.55,3.31,12,0.00,-124.00,3503.00,21000,20240425,-44.76,11600,20250508,0.00,16800,-30.95,20250102,11600,0.00,20250508,21000,-44.76,20240509,11600,0.00,20250508,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250509,121220,57,100.00,KONEX,,,N,N,N,N, ,N,11600,0,3,0.00,0,0,0.00,0,0,0,13340,9860,11600,0.00,0.00,0,0,11600,11600,11600,11600,11600,11600,11600,9,1740,500,7650,10,1,1754286,203,-93.55,3.31,12,0.00,-124.00,3503.00,21000,20240425,-44.76,11600,20250508,0.00,16800,-30.95,20250102,11600,0.00,20250508,21000,-44.76,20240509,11600,0.00,20250508,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250509,111213,57,100.00,KONEX,,,N,N,N,N, ,N,11600,0,3,0.00,0,0,0.00,0,0,0,13340,9860,11600,0.00,0.00,0,0,11600,11600,11600,11600,11600,11600,11600,9,1740,500,7650,10,1,1754286,203,-93.55,3.31,12,0.00,-124.00,3503.00,21000,20240425,-44.76,11600,20250508,0.00,16800,-30.95,20250102,11600,0.00,20250508,21000,-44.76,20240509,11600,0.00,20250508,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250509,101219,57,100.00,KONEX,,,N,N,N,N, ,N,11600,0,3,0.00,0,0,0.00,0,0,0,13340,9860,11600,0.00,0.00,0,0,11600,11600,11600,11600,11600,11600,11600,9,1740,500,7650,10,1,1754286,203,-93.55,3.31,12,0.00,-124.00,3503.00,21000,20240425,-44.76,11600,20250508,0.00,16800,-30.95,20250102,11600,0.00,20250508,21000,-44.76,20240509,11600,0.00,20250508,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250509,091223,57,100.00,KONEX,,,N,N,N,N, ,N,11600,0,3,0.00,0,0,0.00,0,0,0,13340,9860,11600,0.00,0.00,0,0,11600,11600,11600,11600,11600,11600,11600,9,1740,500,7650,10,1,1754286,203,-93.55,3.31,12,0.00,-124.00,3503.00,21000,20240425,-44.76,11600,20250508,0.00,16800,-30.95,20250102,11600,0.00,20250508,21000,-44.76,20240509,11600,0.00,20250508,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N 20250508,161201,57,100.00,KONEX,,,N,N,N,N, ,N,11600,-200,5,-1.69,0,0,0.00,0,0,0,13570,10030,11800,0.00,0.00,0,0,11800,11800,11800,11800,11800,11800,11800,9,1770,500,7780,10,1,1754286,203,-93.55,3.31,12,0.00,-124.00,3503.00,21000,20240424,-44.76,11800,20250507,-1.69,16800,-30.95,20250102,11800,-1.69,20250507,21000,-44.76,20240508,11800,-1.69,20250507,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N 20250508,151215,57,100.00,KONEX,,,N,N,N,N, ,N,11800,0,3,0.00,0,0,0.00,0,0,0,13570,10030,11800,0.00,0.00,0,0,11800,11800,11800,11800,11800,11800,11800,9,1770,500,7780,10,1,1754286,207,-95.16,3.37,12,0.00,-124.00,3503.00,21000,20240424,-43.81,11800,20250507,0.00,16800,-29.76,20250102,11800,0.00,20250507,21000,-43.81,20240508,11800,0.00,20250507,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N 20250508,141212,57,100.00,KONEX,,,N,N,N,N, ,N,11800,0,3,0.00,0,0,0.00,0,0,0,13570,10030,11800,0.00,0.00,0,0,11800,11800,11800,11800,11800,11800,11800,9,1770,500,7780,10,1,1754286,207,-95.16,3.37,12,0.00,-124.00,3503.00,21000,20240424,-43.81,11800,20250507,0.00,16800,-29.76,20250102,11800,0.00,20250507,21000,-43.81,20240508,11800,0.00,20250507,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N diff --git a/456440/price/prices-20250501.csv b/456440/price/prices-20250501.csv index 0a3194b92e5d..c5f92a0c9fee 100644 --- a/456440/price/prices-20250501.csv +++ b/456440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161210,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N +20250509,151223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N +20250509,141218,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N +20250509,131217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N +20250509,121220,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N +20250509,111213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N +20250509,101219,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N +20250509,091224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N 20250508,161201,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N 20250508,151216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N 20250508,141212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,1.37,0,0,2170,2170,2170,2170,2170,2170,2170,5,650,100,0,5,1,5315000,115,45.21,1.07,12,0.00,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.44,Y,456440,100,5 억,,72585,N,N,0,N,00,N diff --git a/456490/price/prices-20250501.csv b/456490/price/prices-20250501.csv index 7b2690352ea3..f7f7b82d1f92 100644 --- a/456490/price/prices-20250501.csv +++ b/456490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,8045735,3746,39.90,2155,2155,2135,2795,1505,2150,2147.82,0.01,0,-41,2183,2166,2153,2136,2123,2160,2130,4,645,100,1500,5,1,4200000,90,65.15,1.08,12,0.09,33.00,1997.00,2355,20240502,-8.70,2005,20241120,7.23,2210,-2.71,20250207,2045,5.13,20250123,2355,-8.70,20240610,2005,7.23,20241120,0.10,Y,456490,100,4 억,,386,N,N,0,N,00,N +20250509,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,7858880,3659,38.97,2155,2155,2135,2795,1505,2150,2147.82,0.01,0,-28,2183,2166,2153,2136,2123,2160,2130,4,645,100,1500,5,1,4200000,90,65.00,1.07,12,0.09,33.00,1997.00,2355,20240502,-8.92,2005,20241120,6.98,2210,-2.94,20250207,2045,4.89,20250123,2355,-8.92,20240610,2005,6.98,20241120,0.10,Y,456490,100,4 억,,386,N,N,0,N,00,N +20250509,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,6998735,3258,34.70,2155,2155,2135,2795,1505,2150,2148.17,0.01,0,-28,2183,2166,2153,2136,2123,2160,2130,4,645,100,1500,5,1,4200000,90,65.00,1.07,12,0.08,33.00,1997.00,2355,20240502,-8.92,2005,20241120,6.98,2210,-2.94,20250207,2045,4.89,20250123,2355,-8.92,20240610,2005,6.98,20241120,0.10,Y,456490,100,4 억,,386,N,N,0,N,00,N +20250509,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,6211520,2891,30.79,2155,2155,2135,2795,1505,2150,2148.57,0.01,0,-28,2183,2166,2153,2136,2123,2160,2130,4,645,100,1500,5,1,4200000,90,65.00,1.07,12,0.07,33.00,1997.00,2355,20240502,-8.92,2005,20241120,6.98,2210,-2.94,20250207,2045,4.89,20250123,2355,-8.92,20240610,2005,6.98,20241120,0.10,Y,456490,100,4 억,,386,N,N,0,N,00,N +20250509,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,5358920,2493,26.55,2155,2155,2135,2795,1505,2150,2149.59,0.01,0,-28,2183,2166,2153,2136,2123,2160,2130,4,645,100,1500,5,1,4200000,90,64.85,1.07,12,0.06,33.00,1997.00,2355,20240502,-9.13,2005,20241120,6.73,2210,-3.17,20250207,2045,4.65,20250123,2355,-9.13,20240610,2005,6.73,20241120,0.10,Y,456490,100,4 억,,386,N,N,0,N,00,N +20250509,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,4444055,2067,22.02,2155,2155,2150,2795,1505,2150,2150.00,0.01,0,-64,2183,2166,2153,2136,2123,2160,2130,4,645,100,1500,5,1,4200000,90,65.15,1.08,12,0.05,33.00,1997.00,2355,20240502,-8.70,2005,20241120,7.23,2210,-2.71,20250207,2045,5.13,20250123,2355,-8.70,20240610,2005,7.23,20241120,0.10,Y,456490,100,4 억,,386,N,N,0,N,00,N +20250509,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,2289755,1065,11.34,2155,2155,2150,2795,1505,2150,2150.00,0.01,0,-64,2183,2166,2153,2136,2123,2160,2130,4,645,100,1500,5,1,4200000,90,65.15,1.08,12,0.03,33.00,1997.00,2355,20240502,-8.70,2005,20241120,7.23,2210,-2.71,20250207,2045,5.13,20250123,2355,-8.70,20240610,2005,7.23,20241120,0.10,Y,456490,100,4 억,,386,N,N,0,N,00,N +20250509,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.01,0,0,2183,2166,2153,2136,2123,2160,2130,4,645,100,1500,5,1,4200000,90,65.15,1.08,12,0.00,33.00,1997.00,2355,20240502,-8.70,2005,20241120,7.23,2210,-2.71,20250207,2045,5.13,20250123,2355,-8.70,20240610,2005,7.23,20241120,0.10,Y,456490,100,4 억,,386,N,N,0,N,00,N 20250508,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,20154235,9389,273.09,2170,2170,2140,2785,1505,2145,2146.58,0.01,0,-1365,2171,2157,2146,2132,2121,2165,2140,4,640,100,1500,5,1,4200000,90,65.15,1.08,12,0.22,33.00,1997.00,2355,20240502,-8.70,2005,20241120,7.23,2210,-2.71,20250207,2045,5.13,20250123,2355,-8.70,20240610,2005,7.23,20241120,0.10,Y,456490,100,4 억,,392,N,N,0,N,00,N 20250508,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,19969730,9303,270.59,2170,2170,2140,2785,1505,2145,2146.59,0.01,0,-1280,2171,2157,2146,2132,2121,2165,2140,4,640,100,1500,5,1,4200000,90,65.00,1.07,12,0.22,33.00,1997.00,2355,20240502,-8.92,2005,20241120,6.98,2210,-2.94,20250207,2045,4.89,20250123,2355,-8.92,20240610,2005,6.98,20241120,0.10,Y,456490,100,4 억,,392,N,N,0,N,00,N 20250508,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,16869155,7856,228.50,2170,2170,2140,2785,1505,2145,2147.30,0.01,0,-276,2171,2157,2146,2132,2121,2165,2140,4,640,100,1500,5,1,4200000,90,65.00,1.07,12,0.19,33.00,1997.00,2355,20240502,-8.92,2005,20241120,6.98,2210,-2.94,20250207,2045,4.89,20250123,2355,-8.92,20240610,2005,6.98,20241120,0.10,Y,456490,100,4 억,,392,N,N,0,N,00,N diff --git a/456570/price/prices-20250501.csv b/456570/price/prices-20250501.csv index 506bf4b40ba3..9e36bf5fa3ed 100644 --- a/456570/price/prices-20250501.csv +++ b/456570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161210,57,100.00,KONEX,,,N,N,N,N, ,N,11700,100,2,0.86,18485860,1606,325.10,11540,11700,11300,13340,9860,11600,11510.50,0.00,0,0,11906,11752,11676,11522,11446,11715,11485,25,1740,500,6960,10,1,4988535,584,-7.34,-3.38,12,0.03,-1594.00,-3459.00,17810,20240924,-34.31,6970,20241223,67.86,14480,-19.20,20250218,7910,47.91,20250211,17810,-34.31,20240924,6970,67.86,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250509,151224,57,100.00,KONEX,,,N,N,N,N, ,N,11600,0,3,0.00,18099760,1573,318.42,11540,11600,11300,13340,9860,11600,11506.52,0.00,0,0,11906,11752,11676,11522,11446,11715,11485,25,1740,500,6960,10,1,4988535,579,-7.28,-3.35,12,0.03,-1594.00,-3459.00,17810,20240924,-34.87,6970,20241223,66.43,14480,-19.89,20250218,7910,46.65,20250211,17810,-34.87,20240924,6970,66.43,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250509,141219,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-100,5,-0.86,17197460,1495,302.63,11540,11600,11300,13340,9860,11600,11503.32,0.00,0,0,11906,11752,11676,11522,11446,11715,11485,25,1740,500,6960,10,1,4988535,574,-7.21,-3.32,12,0.03,-1594.00,-3459.00,17810,20240924,-35.43,6970,20241223,64.99,14480,-20.58,20250218,7910,45.39,20250211,17810,-35.43,20240924,6970,64.99,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250509,131218,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-100,5,-0.86,14706160,1278,258.70,11540,11600,11300,13340,9860,11600,11507.17,0.00,0,0,11906,11752,11676,11522,11446,11715,11485,25,1740,500,6960,10,1,4988535,574,-7.21,-3.32,12,0.03,-1594.00,-3459.00,17810,20240924,-35.43,6970,20241223,64.99,14480,-20.58,20250218,7910,45.39,20250211,17810,-35.43,20240924,6970,64.99,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250509,121221,57,100.00,KONEX,,,N,N,N,N, ,N,11600,0,3,0.00,11316660,983,198.99,11540,11600,11470,13340,9860,11600,11512.37,0.00,0,0,11906,11752,11676,11522,11446,11715,11485,25,1740,500,6960,10,1,4988535,579,-7.28,-3.35,12,0.02,-1594.00,-3459.00,17810,20240924,-34.87,6970,20241223,66.43,14480,-19.89,20250218,7910,46.65,20250211,17810,-34.87,20240924,6970,66.43,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250509,111214,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-100,5,-0.86,10450560,908,183.81,11540,11540,11500,13340,9860,11600,11509.43,0.00,0,0,11906,11752,11676,11522,11446,11715,11485,25,1740,500,6960,10,1,4988535,574,-7.21,-3.32,12,0.02,-1594.00,-3459.00,17810,20240924,-35.43,6970,20241223,64.99,14480,-20.58,20250218,7910,45.39,20250211,17810,-35.43,20240924,6970,64.99,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250509,101220,57,100.00,KONEX,,,N,N,N,N, ,N,11520,-80,5,-0.69,3780060,328,66.40,11540,11540,11520,13340,9860,11600,11524.57,0.00,0,0,11906,11752,11676,11522,11446,11715,11485,25,1740,500,6960,10,1,4988535,575,-7.23,-3.33,12,0.01,-1594.00,-3459.00,17810,20240924,-35.32,6970,20241223,65.28,14480,-20.44,20250218,7910,45.64,20250211,17810,-35.32,20240924,6970,65.28,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250509,091224,57,100.00,KONEX,,,N,N,N,N, ,N,11600,0,3,0.00,0,0,0.00,0,0,0,13340,9860,11600,0.00,0.00,0,0,11906,11752,11676,11522,11446,11715,11485,25,1740,500,6960,10,1,4988535,579,-7.28,-3.35,12,0.00,-1594.00,-3459.00,17810,20240924,-34.87,6970,20241223,66.43,14480,-19.89,20250218,7910,46.65,20250211,17810,-34.87,20240924,6970,66.43,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N 20250508,161202,57,100.00,KONEX,,,N,N,N,N, ,N,11600,-230,5,-1.94,5778690,494,35.44,11830,11830,11600,13600,10060,11830,11697.75,0.00,0,0,12323,12076,11753,11506,11183,12200,11630,25,1770,500,7090,10,1,4988535,579,-7.28,-3.35,12,0.01,-1594.00,-3459.00,17810,20240924,-34.87,6970,20241223,66.43,14480,-19.89,20250218,7910,46.65,20250211,17810,-34.87,20240924,6970,66.43,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N 20250508,151216,57,100.00,KONEX,,,N,N,N,N, ,N,11600,-230,5,-1.94,4618690,394,28.26,11830,11830,11600,13600,10060,11830,11722.56,0.00,0,0,12323,12076,11753,11506,11183,12200,11630,25,1770,500,7090,10,1,4988535,579,-7.28,-3.35,12,0.01,-1594.00,-3459.00,17810,20240924,-34.87,6970,20241223,66.43,14480,-19.89,20250218,7910,46.65,20250211,17810,-34.87,20240924,6970,66.43,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N 20250508,141212,57,100.00,KONEX,,,N,N,N,N, ,N,11600,-230,5,-1.94,3737090,318,22.81,11830,11830,11600,13600,10060,11830,11751.86,0.00,0,0,12323,12076,11753,11506,11183,12200,11630,25,1770,500,7090,10,1,4988535,579,-7.28,-3.35,12,0.01,-1594.00,-3459.00,17810,20240924,-34.87,6970,20241223,66.43,14480,-19.89,20250218,7910,46.65,20250211,17810,-34.87,20240924,6970,66.43,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N diff --git a/456700/price/prices-20250501.csv b/456700/price/prices-20250501.csv index 6b40191627fa..0778c00358f7 100644 --- a/456700/price/prices-20250501.csv +++ b/456700/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161210,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240425,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240509,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250509,151224,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240425,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240509,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250509,141219,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240425,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240509,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250509,131218,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240425,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240509,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250509,121221,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240425,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240509,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250509,111214,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240425,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240509,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250509,101220,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240425,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240509,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250509,091225,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240425,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240509,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N 20250508,161202,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240424,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240508,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N 20250508,151216,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240424,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240508,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N 20250508,141213,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240424,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240508,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N diff --git a/457190/price/prices-20250501.csv b/457190/price/prices-20250501.csv index fd2c6501cba6..50f0f9a45c82 100644 --- a/457190/price/prices-20250501.csv +++ b/457190/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161211,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41600,-900,5,-2.12,7877862325,189405,133.51,43000,43000,41000,55200,29750,42500,41592.68,5.50,0,-6686,43333,42916,42333,41916,41333,43125,42125,302,12700,1000,29750,50,1,30208280,12567,117.18,9.86,12,0.63,355.00,4220.00,67900,20240425,-38.73,26700,20240805,55.81,66800,-37.72,20250228,29700,40.07,20250102,66800,-37.72,20250228,26700,55.81,20240805,2.38,Y,457190,1000,302 억,,1659985,N,N,17743,N,00,N +20250509,151224,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41450,-1050,5,-2.47,7275629675,174917,123.29,43000,43000,41000,55200,29750,42500,41594.75,5.50,0,-13675,43333,42916,42333,41916,41333,43125,42125,302,12700,1000,29750,50,1,30208280,12521,116.76,9.82,12,0.58,355.00,4220.00,67900,20240425,-38.95,26700,20240805,55.24,66800,-37.95,20250228,29700,39.56,20250102,66800,-37.95,20250228,26700,55.24,20240805,2.38,Y,457190,1000,302 억,,1659985,N,N,13575,N,00,N +20250509,141219,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41200,-1300,5,-3.06,6161180050,147883,104.24,43000,43000,41000,55200,29750,42500,41662.53,5.50,0,-25491,43333,42916,42333,41916,41333,43125,42125,302,12700,1000,29750,50,1,30208280,12446,116.06,9.76,12,0.49,355.00,4220.00,67900,20240425,-39.32,26700,20240805,54.31,66800,-38.32,20250228,29700,38.72,20250102,66800,-38.32,20250228,26700,54.31,20240805,2.38,Y,457190,1000,302 억,,1659985,N,N,13575,N,00,N +20250509,131219,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41250,-1250,5,-2.94,5339126025,127928,90.17,43000,43000,41000,55200,29750,42500,41735.40,5.50,0,-26679,43333,42916,42333,41916,41333,43125,42125,302,12700,1000,29750,50,1,30208280,12461,116.20,9.77,12,0.42,355.00,4220.00,67900,20240425,-39.25,26700,20240805,54.49,66800,-38.25,20250228,29700,38.89,20250102,66800,-38.25,20250228,26700,54.49,20240805,2.38,Y,457190,1000,302 억,,1659985,N,N,13575,N,00,N +20250509,121221,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41250,-1250,5,-2.94,4778321350,114391,80.63,43000,43000,41000,55200,29750,42500,41771.83,5.50,0,-27283,43333,42916,42333,41916,41333,43125,42125,302,12700,1000,29750,50,1,30208280,12461,116.20,9.77,12,0.38,355.00,4220.00,67900,20240425,-39.25,26700,20240805,54.49,66800,-38.25,20250228,29700,38.89,20250102,66800,-38.25,20250228,26700,54.49,20240805,2.38,Y,457190,1000,302 억,,1659985,N,N,13575,N,00,N +20250509,111215,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41400,-1100,5,-2.59,3844605300,91730,64.66,43000,43000,41350,55200,29750,42500,41912.19,5.50,0,-26039,43333,42916,42333,41916,41333,43125,42125,302,12700,1000,29750,50,1,30208280,12506,116.62,9.81,12,0.30,355.00,4220.00,67900,20240425,-39.03,26700,20240805,55.06,66800,-38.02,20250228,29700,39.39,20250102,66800,-38.02,20250228,26700,55.06,20240805,2.38,Y,457190,1000,302 억,,1659985,N,N,13575,N,00,N +20250509,101220,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41600,-900,5,-2.12,2786991975,66234,46.69,43000,43000,41400,55200,29750,42500,42077.97,5.50,0,-18141,43333,42916,42333,41916,41333,43125,42125,302,12700,1000,29750,50,1,30208280,12567,117.18,9.86,12,0.22,355.00,4220.00,67900,20240425,-38.73,26700,20240805,55.81,66800,-37.72,20250228,29700,40.07,20250102,66800,-37.72,20250228,26700,55.81,20240805,2.38,Y,457190,1000,302 억,,1659985,N,N,13575,N,00,N +20250509,091225,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42650,150,2,0.35,1012584975,23762,16.75,43000,43000,42350,55200,29750,42500,42613.63,5.50,0,-7787,43333,42916,42333,41916,41333,43125,42125,302,12700,1000,29750,50,1,30208280,12884,120.14,10.11,12,0.08,355.00,4220.00,67900,20240425,-37.19,26700,20240805,59.74,66800,-36.15,20250228,29700,43.60,20250102,66800,-36.15,20250228,26700,59.74,20240805,2.38,Y,457190,1000,302 억,,1659985,N,N,13575,N,00,N 20250508,161202,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42500,400,2,0.95,5991624475,141870,69.08,42000,42750,41750,54700,29500,42100,42232.85,5.42,0,18773,44866,43482,42416,41032,39966,42950,40500,302,12600,1000,29470,50,1,30208280,12839,119.72,10.07,12,0.47,355.00,4220.00,67900,20240424,-37.41,26700,20240805,59.18,66800,-36.38,20250228,29700,43.10,20250102,66800,-36.38,20250228,26700,59.18,20240805,2.37,Y,457190,1000,302 억,,1636283,N,N,13575,N,00,N 20250508,151217,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42450,350,2,0.83,4405529925,104543,50.91,42000,42750,41750,54700,29500,42100,42140.84,5.42,0,17136,44866,43482,42416,41032,39966,42950,40500,302,12600,1000,29470,50,1,30208280,12823,119.58,10.06,12,0.35,355.00,4220.00,67900,20240424,-37.48,26700,20240805,58.99,66800,-36.45,20250228,29700,42.93,20250102,66800,-36.45,20250228,26700,58.99,20240805,2.37,Y,457190,1000,302 억,,1636283,N,N,30867,N,00,N 20250508,141213,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41950,-150,5,-0.36,3441179850,81684,39.78,42000,42750,41750,54700,29500,42100,42127.95,5.42,0,14370,44866,43482,42416,41032,39966,42950,40500,302,12600,1000,29470,50,1,30208280,12672,118.17,9.94,12,0.27,355.00,4220.00,67900,20240424,-38.22,26700,20240805,57.12,66800,-37.20,20250228,29700,41.25,20250102,66800,-37.20,20250228,26700,57.12,20240805,2.37,Y,457190,1000,302 억,,1636283,N,N,30867,N,00,N diff --git a/457370/price/prices-20250501.csv b/457370/price/prices-20250501.csv index d2b6f9b686de..1190703b26a8 100644 --- a/457370/price/prices-20250501.csv +++ b/457370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8860,-220,5,-2.42,415197930,46574,153.92,9130,9130,8810,11800,6360,9080,8914.80,2.39,0,-16273,9260,9170,9090,9000,8920,9215,9045,40,2720,500,5620,10,1,8027134,711,10.36,1.29,12,0.58,855.00,6868.00,33300,20241022,-73.39,8200,20250407,8.05,11100,-20.18,20250224,8200,8.05,20250407,33300,-73.39,20241022,8200,8.05,20250407,1.73,Y,457370,500,40 억,,191679,N,N,0,N,00,N +20250509,151225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8890,-190,5,-2.09,388825020,43594,144.07,9130,9130,8810,11800,6360,9080,8919.23,2.39,0,-15895,9260,9170,9090,9000,8920,9215,9045,40,2720,500,5620,10,1,8027134,714,10.40,1.29,12,0.54,855.00,6868.00,33300,20241022,-73.30,8200,20250407,8.41,11100,-19.91,20250224,8200,8.41,20250407,33300,-73.30,20241022,8200,8.41,20250407,1.73,Y,457370,500,40 억,,191679,N,N,0,N,00,N +20250509,141220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8880,-200,5,-2.20,338383870,37962,125.46,9130,9130,8810,11800,6360,9080,8913.75,2.39,0,-12948,9260,9170,9090,9000,8920,9215,9045,40,2720,500,5620,10,1,8027134,713,10.39,1.29,12,0.47,855.00,6868.00,33300,20241022,-73.33,8200,20250407,8.29,11100,-20.00,20250224,8200,8.29,20250407,33300,-73.33,20241022,8200,8.29,20250407,1.73,Y,457370,500,40 억,,191679,N,N,0,N,00,N +20250509,131219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8850,-230,5,-2.53,320861930,35981,118.91,9130,9130,8810,11800,6360,9080,8917.54,2.39,0,-12124,9260,9170,9090,9000,8920,9215,9045,40,2720,500,5620,10,1,8027134,710,10.35,1.29,12,0.45,855.00,6868.00,33300,20241022,-73.42,8200,20250407,7.93,11100,-20.27,20250224,8200,7.93,20250407,33300,-73.42,20241022,8200,7.93,20250407,1.73,Y,457370,500,40 억,,191679,N,N,0,N,00,N +20250509,121221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8910,-170,5,-1.87,281944820,31581,104.37,9130,9130,8810,11800,6360,9080,8927.67,2.39,0,-8782,9260,9170,9090,9000,8920,9215,9045,40,2720,500,5620,10,1,8027134,715,10.42,1.30,12,0.39,855.00,6868.00,33300,20241022,-73.24,8200,20250407,8.66,11100,-19.73,20250224,8200,8.66,20250407,33300,-73.24,20241022,8200,8.66,20250407,1.73,Y,457370,500,40 억,,191679,N,N,0,N,00,N +20250509,111215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8900,-180,5,-1.98,221620370,24768,81.86,9130,9130,8880,11800,6360,9080,8947.85,2.39,0,-8805,9260,9170,9090,9000,8920,9215,9045,40,2720,500,5620,10,1,8027134,714,10.41,1.30,12,0.31,855.00,6868.00,33300,20241022,-73.27,8200,20250407,8.54,11100,-19.82,20250224,8200,8.54,20250407,33300,-73.27,20241022,8200,8.54,20250407,1.73,Y,457370,500,40 억,,191679,N,N,0,N,00,N +20250509,101220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8970,-110,5,-1.21,117344890,13060,43.16,9130,9130,8920,11800,6360,9080,8985.06,2.39,0,-4607,9260,9170,9090,9000,8920,9215,9045,40,2720,500,5620,10,1,8027134,720,10.49,1.31,12,0.16,855.00,6868.00,33300,20241022,-73.06,8200,20250407,9.39,11100,-19.19,20250224,8200,9.39,20250407,33300,-73.06,20241022,8200,9.39,20250407,1.73,Y,457370,500,40 억,,191679,N,N,0,N,00,N +20250509,091225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8990,-90,5,-0.99,51469130,5706,18.86,9130,9130,8990,11800,6360,9080,9020.18,2.39,0,-4460,9260,9170,9090,9000,8920,9215,9045,40,2720,500,5620,10,1,8027134,722,10.51,1.31,12,0.07,855.00,6868.00,33300,20241022,-73.00,8200,20250407,9.63,11100,-19.01,20250224,8200,9.63,20250407,33300,-73.00,20241022,8200,9.63,20250407,1.73,Y,457370,500,40 억,,191679,N,N,0,N,00,N 20250508,161203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9080,80,2,0.89,272009390,29960,109.03,9020,9180,9010,11700,6300,9000,9079.08,2.26,0,10431,9193,9096,8973,8876,8753,9035,8815,40,2700,500,5580,10,1,8027134,729,10.62,1.32,12,0.37,855.00,6868.00,33300,20241022,-72.73,8200,20250407,10.73,11100,-18.20,20250224,8200,10.73,20250407,33300,-72.73,20241022,8200,10.73,20250407,1.76,Y,457370,500,40 억,,181248,N,N,0,N,00,N 20250508,151217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9070,70,2,0.78,264697010,29153,106.10,9020,9180,9010,11700,6300,9000,9079.58,2.26,0,10418,9193,9096,8973,8876,8753,9035,8815,40,2700,500,5580,10,1,8027134,728,10.61,1.32,12,0.36,855.00,6868.00,33300,20241022,-72.76,8200,20250407,10.61,11100,-18.29,20250224,8200,10.61,20250407,33300,-72.76,20241022,8200,10.61,20250407,1.76,Y,457370,500,40 억,,181248,N,N,0,N,00,N 20250508,141213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9130,130,2,1.44,244357330,26910,97.93,9020,9180,9010,11700,6300,9000,9080.54,2.26,0,9740,9193,9096,8973,8876,8753,9035,8815,40,2700,500,5580,10,1,8027134,733,10.68,1.33,12,0.34,855.00,6868.00,33300,20241022,-72.58,8200,20250407,11.34,11100,-17.75,20250224,8200,11.34,20250407,33300,-72.58,20241022,8200,11.34,20250407,1.76,Y,457370,500,40 억,,181248,N,N,0,N,00,N diff --git a/457390/price/prices-20250501.csv b/457390/price/prices-20250501.csv index 46426936e11e..f67ce6e1a356 100644 --- a/457390/price/prices-20250501.csv +++ b/457390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161211,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N +20250509,151225,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N +20250509,141220,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N +20250509,131219,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N +20250509,121222,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N +20250509,111215,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N +20250509,101221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N +20250509,091225,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N 20250508,161203,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N 20250508,151217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N 20250508,141214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,3.41,0,0,3435,3435,3435,3435,3435,3435,3435,7,1030,100,0,5,1,7035000,242,83.78,1.72,12,0.00,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.87,Y,457390,100,7 억,,239786,N,N,0,N,00,N diff --git a/457550/price/prices-20250501.csv b/457550/price/prices-20250501.csv index c9ca044c0397..f0758c6a6e77 100644 --- a/457550/price/prices-20250501.csv +++ b/457550/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17260,-240,5,-1.37,1539955470,88715,65.28,17520,17870,17240,22750,12250,17500,17358.46,2.15,0,-7352,18193,17846,17563,17216,16933,17705,17075,46,5250,500,12250,10,1,9271339,1600,29.25,3.37,12,0.96,590.00,5115.00,51300,20240531,-66.35,13150,20241209,31.25,24100,-28.38,20250122,13420,28.61,20250409,51300,-66.35,20240531,13150,31.25,20241209,5.41,Y,457550,500,46 억,,199404,N,N,12638,N,00,N +20250509,151225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17370,-130,5,-0.74,1494903800,86111,63.36,17520,17870,17240,22750,12250,17500,17360.20,2.15,0,-8002,18193,17846,17563,17216,16933,17705,17075,46,5250,500,12250,10,1,9271339,1610,29.44,3.40,12,0.93,590.00,5115.00,51300,20240531,-66.14,13150,20241209,32.09,24100,-27.93,20250122,13420,29.43,20250409,51300,-66.14,20240531,13150,32.09,20241209,5.41,Y,457550,500,46 억,,199404,N,N,15817,N,00,N +20250509,141220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17340,-160,5,-0.91,1311161820,75494,55.55,17520,17870,17240,22750,12250,17500,17367.76,2.15,0,-9137,18193,17846,17563,17216,16933,17705,17075,46,5250,500,12250,10,1,9271339,1608,29.39,3.39,12,0.81,590.00,5115.00,51300,20240531,-66.20,13150,20241209,31.86,24100,-28.05,20250122,13420,29.21,20250409,51300,-66.20,20240531,13150,31.86,20241209,5.41,Y,457550,500,46 억,,199404,N,N,15817,N,00,N +20250509,131219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17260,-240,5,-1.37,1172842810,67486,49.66,17520,17870,17240,22750,12250,17500,17379.05,2.15,0,-8903,18193,17846,17563,17216,16933,17705,17075,46,5250,500,12250,10,1,9271339,1600,29.25,3.37,12,0.73,590.00,5115.00,51300,20240531,-66.35,13150,20241209,31.25,24100,-28.38,20250122,13420,28.61,20250409,51300,-66.35,20240531,13150,31.25,20241209,5.41,Y,457550,500,46 억,,199404,N,N,15817,N,00,N +20250509,121222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17300,-200,5,-1.14,1041437135,59875,44.06,17520,17870,17260,22750,12250,17500,17393.52,2.15,0,-9128,18193,17846,17563,17216,16933,17705,17075,46,5250,500,12250,10,1,9271339,1604,29.32,3.38,12,0.65,590.00,5115.00,51300,20240531,-66.28,13150,20241209,31.56,24100,-28.22,20250122,13420,28.91,20250409,51300,-66.28,20240531,13150,31.56,20241209,5.41,Y,457550,500,46 억,,199404,N,N,15817,N,00,N +20250509,111215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17280,-220,5,-1.26,905038050,51993,38.26,17520,17870,17260,22750,12250,17500,17406.92,2.15,0,-8013,18193,17846,17563,17216,16933,17705,17075,46,5250,500,12250,10,1,9271339,1602,29.29,3.38,12,0.56,590.00,5115.00,51300,20240531,-66.32,13150,20241209,31.41,24100,-28.30,20250122,13420,28.76,20250409,51300,-66.32,20240531,13150,31.41,20241209,5.41,Y,457550,500,46 억,,199404,N,N,15817,N,00,N +20250509,101221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17270,-230,5,-1.31,771326430,44257,32.56,17520,17870,17270,22750,12250,17500,17428.35,2.15,0,-9166,18193,17846,17563,17216,16933,17705,17075,46,5250,500,12250,10,1,9271339,1601,29.27,3.38,12,0.48,590.00,5115.00,51300,20240531,-66.34,13150,20241209,31.33,24100,-28.34,20250122,13420,28.69,20250409,51300,-66.34,20240531,13150,31.33,20241209,5.41,Y,457550,500,46 억,,199404,N,N,15817,N,00,N +20250509,091226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17500,0,3,0.00,120386710,6869,5.05,17520,17650,17420,22750,12250,17500,17526.09,2.15,0,-822,18193,17846,17563,17216,16933,17705,17075,46,5250,500,12250,10,1,9271339,1622,29.66,3.42,12,0.07,590.00,5115.00,51300,20240531,-65.89,13150,20241209,33.08,24100,-27.39,20250122,13420,30.40,20250409,51300,-65.89,20240531,13150,33.08,20241209,5.41,Y,457550,500,46 억,,199404,N,N,15817,N,00,N 20250508,161203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17500,0,3,0.00,2372985435,135905,62.89,17600,17910,17280,22750,12250,17500,17460.62,2.09,0,-5801,18373,17936,17353,16916,16333,18155,17135,46,5250,500,12250,10,1,9271339,1622,29.66,3.42,12,1.47,590.00,5115.00,51300,20240531,-65.89,13150,20241209,33.08,24100,-27.39,20250122,13420,30.40,20250409,51300,-65.89,20240531,13150,33.08,20241209,5.34,Y,457550,500,46 억,,194067,N,N,15817,N,00,N 20250508,151217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17580,80,2,0.46,2252443705,129024,59.71,17600,17910,17280,22750,12250,17500,17457.56,2.09,0,-9160,18373,17936,17353,16916,16333,18155,17135,46,5250,500,12250,10,1,9271339,1630,29.80,3.44,12,1.39,590.00,5115.00,51300,20240531,-65.73,13150,20241209,33.69,24100,-27.05,20250122,13420,31.00,20250409,51300,-65.73,20240531,13150,33.69,20241209,5.34,Y,457550,500,46 억,,194067,N,N,1172,N,00,N 20250508,141214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17390,-110,5,-0.63,1905279380,109215,50.54,17600,17910,17280,22750,12250,17500,17445.22,2.09,0,-12414,18373,17936,17353,16916,16333,18155,17135,46,5250,500,12250,10,1,9271339,1612,29.47,3.40,12,1.18,590.00,5115.00,51300,20240531,-66.10,13150,20241209,32.24,24100,-27.84,20250122,13420,29.58,20250409,51300,-66.10,20240531,13150,32.24,20241209,5.34,Y,457550,500,46 억,,194067,N,N,1172,N,00,N diff --git a/457600/price/prices-20250501.csv b/457600/price/prices-20250501.csv index 45f7c601675f..924f171463f6 100644 --- a/457600/price/prices-20250501.csv +++ b/457600/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,60,2,1.44,2797259906,657244,273.06,4140,4440,4090,5420,2920,4170,4256.05,4.30,0,-44580,4386,4277,4211,4102,4036,4245,4070,14,1250,100,2580,5,1,13707500,580,-24.31,2.55,12,4.79,-174.00,1656.00,10640,20241216,-60.24,2750,20250407,53.82,6280,-32.64,20250415,2750,53.82,20250407,10640,-60.24,20241216,2750,53.82,20250407,0.16,Y,457600,100,13 억,,589084,N,N,7501,N,00,N +20250509,151225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,40,2,0.96,2721571991,639343,265.62,4140,4440,4090,5420,2920,4170,4256.83,4.30,0,-42724,4386,4277,4211,4102,4036,4245,4070,14,1250,100,2580,5,1,13707500,577,-24.20,2.54,12,4.66,-174.00,1656.00,10640,20241216,-60.43,2750,20250407,53.09,6280,-32.96,20250415,2750,53.09,20250407,10640,-60.43,20241216,2750,53.09,20250407,0.16,Y,457600,100,13 억,,589084,N,N,3654,N,00,N +20250509,141220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,-5,5,-0.12,636266365,153476,63.76,4140,4210,4090,5420,2920,4170,4145.71,4.30,0,-17405,4386,4277,4211,4102,4036,4245,4070,14,1250,100,2580,5,1,13707500,571,-23.94,2.52,12,1.12,-174.00,1656.00,10640,20241216,-60.86,2750,20250407,51.45,6280,-33.68,20250415,2750,51.45,20250407,10640,-60.86,20241216,2750,51.45,20250407,0.16,Y,457600,100,13 억,,589084,N,N,3654,N,00,N +20250509,131220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4140,-30,5,-0.72,600694225,144892,60.20,4140,4210,4090,5420,2920,4170,4145.81,4.30,0,-14163,4386,4277,4211,4102,4036,4245,4070,14,1250,100,2580,5,1,13707500,567,-23.79,2.50,12,1.06,-174.00,1656.00,10640,20241216,-61.09,2750,20250407,50.55,6280,-34.08,20250415,2750,50.55,20250407,10640,-61.09,20241216,2750,50.55,20250407,0.16,Y,457600,100,13 억,,589084,N,N,3654,N,00,N +20250509,121222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4155,-15,5,-0.36,534007805,128802,53.51,4140,4210,4090,5420,2920,4170,4145.96,4.30,0,-9704,4386,4277,4211,4102,4036,4245,4070,14,1250,100,2580,5,1,13707500,570,-23.88,2.51,12,0.94,-174.00,1656.00,10640,20241216,-60.95,2750,20250407,51.09,6280,-33.84,20250415,2750,51.09,20250407,10640,-60.95,20241216,2750,51.09,20250407,0.16,Y,457600,100,13 억,,589084,N,N,3654,N,00,N +20250509,111216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,0,3,0.00,455284045,109834,45.63,4140,4210,4090,5420,2920,4170,4145.20,4.30,0,-2258,4386,4277,4211,4102,4036,4245,4070,14,1250,100,2580,5,1,13707500,572,-23.97,2.52,12,0.80,-174.00,1656.00,10640,20241216,-60.81,2750,20250407,51.64,6280,-33.60,20250415,2750,51.64,20250407,10640,-60.81,20241216,2750,51.64,20250407,0.16,Y,457600,100,13 억,,589084,N,N,3654,N,00,N +20250509,101221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4115,-55,5,-1.32,282342472,68160,28.32,4140,4200,4100,5420,2920,4170,4142.35,4.30,0,-1373,4386,4277,4211,4102,4036,4245,4070,14,1250,100,2580,5,1,13707500,564,-23.65,2.48,12,0.50,-174.00,1656.00,10640,20241216,-61.33,2750,20250407,49.64,6280,-34.47,20250415,2750,49.64,20250407,10640,-61.33,20241216,2750,49.64,20250407,0.16,Y,457600,100,13 억,,589084,N,N,3654,N,00,N +20250509,091226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4160,-10,5,-0.24,126221690,30486,12.67,4140,4200,4110,5420,2920,4170,4140.32,4.30,0,9369,4386,4277,4211,4102,4036,4245,4070,14,1250,100,2580,5,1,13707500,570,-23.91,2.51,12,0.22,-174.00,1656.00,10640,20241216,-60.90,2750,20250407,51.27,6280,-33.76,20250415,2750,51.27,20250407,10640,-60.90,20241216,2750,51.27,20250407,0.16,Y,457600,100,13 억,,589084,N,N,3654,N,00,N 20250508,161203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,-45,5,-1.07,994426341,236598,31.68,4270,4320,4145,5470,2955,4215,4203.01,4.54,0,-32148,4538,4376,4108,3946,3678,4457,4027,14,1255,100,2610,5,1,13707500,572,-23.97,2.52,12,1.73,-174.00,1656.00,10640,20241216,-60.81,2750,20250407,51.64,6280,-33.60,20250415,2750,51.64,20250407,10640,-60.81,20241216,2750,51.64,20250407,0.13,Y,457600,100,13 억,,622242,N,N,3654,N,00,N 20250508,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,-50,5,-1.19,957485016,227737,30.50,4270,4320,4145,5470,2955,4215,4204.32,4.54,0,-33421,4538,4376,4108,3946,3678,4457,4027,14,1255,100,2610,5,1,13707500,571,-23.94,2.52,12,1.66,-174.00,1656.00,10640,20241216,-60.86,2750,20250407,51.45,6280,-33.68,20250415,2750,51.45,20250407,10640,-60.86,20241216,2750,51.45,20250407,0.13,Y,457600,100,13 억,,622242,N,N,6552,N,00,N 20250508,141214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,-30,5,-0.71,886663801,210788,28.23,4270,4320,4145,5470,2955,4215,4206.41,4.54,0,-30128,4538,4376,4108,3946,3678,4457,4027,14,1255,100,2610,5,1,13707500,574,-24.05,2.53,12,1.54,-174.00,1656.00,10640,20241216,-60.67,2750,20250407,52.18,6280,-33.36,20250415,2750,52.18,20250407,10640,-60.67,20241216,2750,52.18,20250407,0.13,Y,457600,100,13 억,,622242,N,N,6552,N,00,N diff --git a/457630/price/prices-20250501.csv b/457630/price/prices-20250501.csv index fa62e045e73e..6c3a46ca7320 100644 --- a/457630/price/prices-20250501.csv +++ b/457630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,10088603,4770,77.51,2115,2120,2115,2755,1485,2120,2115.01,0.06,0,-103,2133,2126,2113,2106,2093,2130,2110,7,635,100,1350,5,1,7310000,155,66.09,1.09,12,0.07,32.00,1948.00,2295,20240906,-7.84,2070,20250416,2.17,2155,-1.86,20250402,2070,2.17,20250416,2290,-7.64,20240906,2070,2.17,20241122,0.00,Y,457630,100,7 억,,4297,N,N,0,N,00,N +20250509,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,10012438,4734,76.93,2115,2120,2115,2755,1485,2120,2115.01,0.06,0,-103,2133,2126,2113,2106,2093,2130,2110,7,635,100,1350,5,1,7310000,155,66.09,1.09,12,0.06,32.00,1948.00,2295,20240906,-7.84,2070,20250416,2.17,2155,-1.86,20250402,2070,2.17,20250416,2290,-7.64,20240906,2070,2.17,20241122,0.00,Y,457630,100,7 억,,4297,N,N,0,N,00,N +20250509,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,9409663,4449,72.29,2115,2120,2115,2755,1485,2120,2115.01,0.06,0,-103,2133,2126,2113,2106,2093,2130,2110,7,635,100,1350,5,1,7310000,155,66.09,1.09,12,0.06,32.00,1948.00,2295,20240906,-7.84,2070,20250416,2.17,2155,-1.86,20250402,2070,2.17,20250416,2290,-7.64,20240906,2070,2.17,20241122,0.00,Y,457630,100,7 억,,4297,N,N,0,N,00,N +20250509,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,6721498,3178,51.64,2115,2120,2115,2755,1485,2120,2115.01,0.06,0,-103,2133,2126,2113,2106,2093,2130,2110,7,635,100,1350,5,1,7310000,155,66.09,1.09,12,0.04,32.00,1948.00,2295,20240906,-7.84,2070,20250416,2.17,2155,-1.86,20250402,2070,2.17,20250416,2290,-7.64,20240906,2070,2.17,20241122,0.00,Y,457630,100,7 억,,4297,N,N,0,N,00,N +20250509,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,1049068,496,8.06,2115,2120,2115,2755,1485,2120,2115.06,0.06,0,179,2133,2126,2113,2106,2093,2130,2110,7,635,100,1350,5,1,7310000,155,66.09,1.09,12,0.01,32.00,1948.00,2295,20240906,-7.84,2070,20250416,2.17,2155,-1.86,20250402,2070,2.17,20250416,2290,-7.64,20240906,2070,2.17,20241122,0.00,Y,457630,100,7 억,,4297,N,N,0,N,00,N +20250509,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,461075,218,3.54,2115,2120,2115,2755,1485,2120,2115.02,0.06,0,173,2133,2126,2113,2106,2093,2130,2110,7,635,100,1350,5,1,7310000,155,66.09,1.09,12,0.00,32.00,1948.00,2295,20240906,-7.84,2070,20250416,2.17,2155,-1.86,20250402,2070,2.17,20250416,2290,-7.64,20240906,2070,2.17,20241122,0.00,Y,457630,100,7 억,,4297,N,N,0,N,00,N +20250509,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,93060,44,0.71,2115,2115,2115,2755,1485,2120,2115.00,0.06,0,0,2133,2126,2113,2106,2093,2130,2110,7,635,100,1350,5,1,7310000,155,66.09,1.09,12,0.00,32.00,1948.00,2295,20240906,-7.84,2070,20250416,2.17,2155,-1.86,20250402,2070,2.17,20250416,2290,-7.64,20240906,2070,2.17,20241122,0.00,Y,457630,100,7 억,,4297,N,N,0,N,00,N +20250509,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.06,0,0,2133,2126,2113,2106,2093,2130,2110,7,635,100,1350,5,1,7310000,155,66.25,1.09,12,0.00,32.00,1948.00,2295,20240906,-7.63,2070,20250416,2.42,2155,-1.62,20250402,2070,2.42,20250416,2290,-7.42,20240906,2070,2.42,20241122,0.00,Y,457630,100,7 억,,4297,N,N,0,N,00,N 20250508,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,12941965,6154,111.93,2100,2120,2100,2735,1475,2105,2103.02,0.06,0,-358,2115,2110,2100,2095,2085,2112,2097,7,630,100,1340,5,1,7310000,155,66.25,1.09,12,0.08,32.00,1948.00,2295,20240906,-7.63,2070,20250416,2.42,2155,-1.62,20250402,2070,2.42,20250416,2290,-7.42,20240906,2070,2.42,20241122,0.00,Y,457630,100,7 억,,4291,N,N,0,N,00,N 20250508,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,12790625,6082,110.62,2100,2110,2100,2735,1475,2105,2103.03,0.06,0,-293,2115,2110,2100,2095,2085,2112,2097,7,630,100,1340,5,1,7310000,154,65.62,1.08,12,0.08,32.00,1948.00,2295,20240906,-8.50,2070,20250416,1.45,2155,-2.55,20250402,2070,1.45,20250416,2290,-8.30,20240906,2070,1.45,20241122,0.00,Y,457630,100,7 억,,4291,N,N,0,N,00,N 20250508,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,11209435,5330,96.94,2100,2105,2100,2735,1475,2105,2103.08,0.06,0,362,2115,2110,2100,2095,2085,2112,2097,7,630,100,1340,5,1,7310000,154,65.62,1.08,12,0.07,32.00,1948.00,2295,20240906,-8.50,2070,20250416,1.45,2155,-2.55,20250402,2070,1.45,20250416,2290,-8.30,20240906,2070,1.45,20241122,0.00,Y,457630,100,7 억,,4291,N,N,0,N,00,N diff --git a/457940/price/prices-20250501.csv b/457940/price/prices-20250501.csv index 2118b4195f03..9c5533803b10 100644 --- a/457940/price/prices-20250501.csv +++ b/457940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6030339,2934,48.62,2055,2060,2050,2675,1445,2060,2055.33,0.00,0,466,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.09,28.00,1979.00,2405,20240429,-14.35,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2370,-13.08,20240509,2020,1.98,20241212,0.00,Y,457940,100,3 억,,133,N,N,0,N,00,N +20250509,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2057,-3,5,-0.15,5892412,2867,47.51,2055,2060,2050,2675,1445,2060,2055.25,0.00,0,466,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,73.46,1.04,12,0.09,28.00,1979.00,2405,20240429,-14.47,2020,20241212,1.83,2140,-3.88,20250107,2025,1.58,20250414,2370,-13.21,20240509,2020,1.83,20241212,0.00,Y,457940,100,3 억,,133,N,N,0,N,00,N +20250509,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2057,-3,5,-0.15,5339076,2598,43.06,2055,2060,2050,2675,1445,2060,2055.07,0.00,0,465,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,73.46,1.04,12,0.08,28.00,1979.00,2405,20240429,-14.47,2020,20241212,1.83,2140,-3.88,20250107,2025,1.58,20250414,2370,-13.21,20240509,2020,1.83,20241212,0.00,Y,457940,100,3 억,,133,N,N,0,N,00,N +20250509,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,4820835,2346,38.88,2055,2060,2050,2675,1445,2060,2054.92,0.00,0,465,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,73.39,1.04,12,0.07,28.00,1979.00,2405,20240429,-14.55,2020,20241212,1.73,2140,-3.97,20250107,2025,1.48,20250414,2370,-13.29,20240509,2020,1.73,20241212,0.00,Y,457940,100,3 억,,133,N,N,0,N,00,N +20250509,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,4228990,2058,34.11,2055,2060,2050,2675,1445,2060,2054.90,0.00,0,465,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,73.39,1.04,12,0.06,28.00,1979.00,2405,20240429,-14.55,2020,20241212,1.73,2140,-3.97,20250107,2025,1.48,20250414,2370,-13.29,20240509,2020,1.73,20241212,0.00,Y,457940,100,3 억,,133,N,N,0,N,00,N +20250509,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,3678410,1790,29.67,2055,2060,2050,2675,1445,2060,2054.98,0.00,0,465,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,73.39,1.04,12,0.05,28.00,1979.00,2405,20240429,-14.55,2020,20241212,1.73,2140,-3.97,20250107,2025,1.48,20250414,2370,-13.29,20240509,2020,1.73,20241212,0.00,Y,457940,100,3 억,,133,N,N,0,N,00,N +20250509,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,1210355,589,9.76,2055,2060,2050,2675,1445,2060,2054.93,0.00,0,465,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,73.39,1.04,12,0.02,28.00,1979.00,2405,20240429,-14.55,2020,20241212,1.73,2140,-3.97,20250107,2025,1.48,20250414,2370,-13.29,20240509,2020,1.73,20241212,0.00,Y,457940,100,3 억,,133,N,N,0,N,00,N +20250509,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,207555,101,1.67,2055,2055,2055,2675,1445,2060,2055.00,0.00,0,100,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,73.39,1.04,12,0.00,28.00,1979.00,2405,20240429,-14.55,2020,20241212,1.73,2140,-3.97,20250107,2025,1.48,20250414,2370,-13.29,20240509,2020,1.73,20241212,0.00,Y,457940,100,3 억,,133,N,N,0,N,00,N 20250508,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,12399075,6034,245.38,2055,2060,2050,2670,1440,2055,2054.87,0.00,0,-568,2058,2056,2053,2051,2048,2057,2052,3,615,100,1430,5,1,3310000,68,73.57,1.04,12,0.18,28.00,1979.00,2405,20240429,-14.35,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2370,-13.08,20240509,2020,1.98,20241212,0.00,Y,457940,100,3 억,,119,N,N,0,N,00,N 20250508,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,12265630,5969,242.74,2055,2060,2050,2670,1440,2055,2054.89,0.00,0,-522,2058,2056,2053,2051,2048,2057,2052,3,615,100,1430,5,1,3310000,68,73.21,1.04,12,0.18,28.00,1979.00,2405,20240429,-14.76,2020,20241212,1.49,2140,-4.21,20250107,2025,1.23,20250414,2370,-13.50,20240509,2020,1.49,20241212,0.00,Y,457940,100,3 억,,119,N,N,0,N,00,N 20250508,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,10844955,5276,214.56,2055,2060,2050,2670,1440,2055,2055.53,0.00,0,7,2058,2056,2053,2051,2048,2057,2052,3,615,100,1430,5,1,3310000,68,73.21,1.04,12,0.16,28.00,1979.00,2405,20240429,-14.76,2020,20241212,1.49,2140,-4.21,20250107,2025,1.23,20250414,2370,-13.50,20240509,2020,1.49,20241212,0.00,Y,457940,100,3 억,,119,N,N,0,N,00,N diff --git a/458610/price/prices-20250501.csv b/458610/price/prices-20250501.csv index 9fada612360d..33717139df8e 100644 --- a/458610/price/prices-20250501.csv +++ b/458610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,8071485,3756,328.03,2145,2150,2130,2795,1505,2150,2148.96,0.15,0,-311,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4230000,91,73.97,1.06,12,0.09,29.00,2022.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,Y,458610,100,4 억,,6362,N,N,0,N,00,N +20250509,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2147,-3,5,-0.14,7361450,3425,299.13,2145,2150,2130,2795,1505,2150,2149.33,0.15,0,0,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4230000,91,74.03,1.06,12,0.08,29.00,2022.00,2370,20240617,-9.41,2040,20250107,5.25,2175,-1.29,20250224,2040,5.25,20250107,2370,-9.41,20240617,2040,5.25,20250107,0.00,Y,458610,100,4 억,,6362,N,N,0,N,00,N +20250509,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2147,-3,5,-0.14,7118836,3312,289.26,2145,2150,2130,2795,1505,2150,2149.41,0.15,0,1,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4230000,91,74.03,1.06,12,0.08,29.00,2022.00,2370,20240617,-9.41,2040,20250107,5.25,2175,-1.29,20250224,2040,5.25,20250107,2370,-9.41,20240617,2040,5.25,20250107,0.00,Y,458610,100,4 억,,6362,N,N,0,N,00,N +20250509,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,641265,299,26.11,2145,2150,2130,2795,1505,2150,2144.70,0.15,0,3,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4230000,91,73.97,1.06,12,0.01,29.00,2022.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,Y,458610,100,4 억,,6362,N,N,0,N,00,N +20250509,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,411745,192,16.77,2145,2150,2130,2795,1505,2150,2144.51,0.15,0,3,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4230000,91,73.97,1.06,12,0.00,29.00,2022.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,Y,458610,100,4 억,,6362,N,N,0,N,00,N +20250509,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,180085,84,7.34,2145,2150,2130,2795,1505,2150,2143.87,0.15,0,5,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4230000,91,73.97,1.06,12,0.00,29.00,2022.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,Y,458610,100,4 억,,6362,N,N,0,N,00,N +20250509,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,32080,15,1.31,2145,2150,2130,2795,1505,2150,2138.67,0.15,0,5,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4230000,91,74.14,1.06,12,0.00,29.00,2022.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,Y,458610,100,4 억,,6362,N,N,0,N,00,N +20250509,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,4295,2,0.17,2145,2150,2145,2795,1505,2150,2147.50,0.15,0,0,2160,2155,2145,2140,2130,2157,2142,4,645,100,1500,5,1,4230000,91,74.14,1.06,12,0.00,29.00,2022.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,Y,458610,100,4 억,,6362,N,N,0,N,00,N 20250508,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,2455585,1145,142.95,2145,2150,2135,2780,1500,2140,2144.62,0.15,0,-372,2156,2147,2136,2127,2116,2142,2122,4,640,100,1490,5,1,4230000,91,74.14,1.06,12,0.03,29.00,2022.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,Y,458610,100,4 억,,6364,N,N,0,N,00,N 20250508,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,2378325,1109,138.45,2145,2150,2135,2780,1500,2140,2144.57,0.15,0,-354,2156,2147,2136,2127,2116,2142,2122,4,640,100,1490,5,1,4230000,91,73.97,1.06,12,0.03,29.00,2022.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,Y,458610,100,4 억,,6364,N,N,0,N,00,N 20250508,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,1470960,686,85.64,2145,2150,2135,2780,1500,2140,2144.26,0.15,0,-78,2156,2147,2136,2127,2116,2142,2122,4,640,100,1490,5,1,4230000,91,73.97,1.06,12,0.02,29.00,2022.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,Y,458610,100,4 억,,6364,N,N,0,N,00,N diff --git a/458650/price/prices-20250501.csv b/458650/price/prices-20250501.csv index 6f93a2fe5d67..00d59a9b3d5f 100644 --- a/458650/price/prices-20250501.csv +++ b/458650/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14140,-570,5,-3.87,894980180,63083,183.85,14750,14770,14040,19120,10300,14710,14187.34,2.50,0,-5686,14876,14792,14686,14602,14496,14835,14645,75,4410,500,9120,10,1,15045670,2127,10.14,0.97,12,0.42,1394.00,14628.00,36650,20241111,-61.42,12340,20250409,14.59,24050,-41.21,20250226,12340,14.59,20250409,36650,-61.42,20241111,12340,14.59,20250409,1.79,Y,458650,500,75 억,,375864,N,N,1772,N,00,N +20250509,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14090,-620,5,-4.21,837920640,59038,172.06,14750,14770,14040,19120,10300,14710,14192.90,2.50,0,-5732,14876,14792,14686,14602,14496,14835,14645,75,4410,500,9120,10,1,15045670,2120,10.11,0.96,12,0.39,1394.00,14628.00,36650,20241111,-61.56,12340,20250409,14.18,24050,-41.41,20250226,12340,14.18,20250409,36650,-61.56,20241111,12340,14.18,20250409,1.79,Y,458650,500,75 억,,375864,N,N,3410,N,00,N +20250509,141221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14050,-660,5,-4.49,727180110,51175,149.14,14750,14770,14040,19120,10300,14710,14209.67,2.50,0,-8881,14876,14792,14686,14602,14496,14835,14645,75,4410,500,9120,10,1,15045670,2114,10.08,0.96,12,0.34,1394.00,14628.00,36650,20241111,-61.66,12340,20250409,13.86,24050,-41.58,20250226,12340,13.86,20250409,36650,-61.66,20241111,12340,13.86,20250409,1.79,Y,458650,500,75 억,,375864,N,N,3410,N,00,N +20250509,131221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14080,-630,5,-4.28,638081310,44840,130.68,14750,14770,14070,19120,10300,14710,14230.18,2.50,0,-9897,14876,14792,14686,14602,14496,14835,14645,75,4410,500,9120,10,1,15045670,2118,10.10,0.96,12,0.30,1394.00,14628.00,36650,20241111,-61.58,12340,20250409,14.10,24050,-41.46,20250226,12340,14.10,20250409,36650,-61.58,20241111,12340,14.10,20250409,1.79,Y,458650,500,75 억,,375864,N,N,3410,N,00,N +20250509,121223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14200,-510,5,-3.47,515991600,36192,105.48,14750,14770,14070,19120,10300,14710,14257.06,2.50,0,-9608,14876,14792,14686,14602,14496,14835,14645,75,4410,500,9120,10,1,15045670,2136,10.19,0.97,12,0.24,1394.00,14628.00,36650,20241111,-61.26,12340,20250409,15.07,24050,-40.96,20250226,12340,15.07,20250409,36650,-61.26,20241111,12340,15.07,20250409,1.79,Y,458650,500,75 억,,375864,N,N,3410,N,00,N +20250509,111217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14080,-630,5,-4.28,423352700,29632,86.36,14750,14770,14070,19120,10300,14710,14287.01,2.50,0,-9662,14876,14792,14686,14602,14496,14835,14645,75,4410,500,9120,10,1,15045670,2118,10.10,0.96,12,0.20,1394.00,14628.00,36650,20241111,-61.58,12340,20250409,14.10,24050,-41.46,20250226,12340,14.10,20250409,36650,-61.58,20241111,12340,14.10,20250409,1.79,Y,458650,500,75 억,,375864,N,N,3410,N,00,N +20250509,101222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14170,-540,5,-3.67,301461020,21002,61.21,14750,14770,14120,19120,10300,14710,14353.92,2.50,0,-9280,14876,14792,14686,14602,14496,14835,14645,75,4410,500,9120,10,1,15045670,2132,10.16,0.97,12,0.14,1394.00,14628.00,36650,20241111,-61.34,12340,20250409,14.83,24050,-41.08,20250226,12340,14.83,20250409,36650,-61.34,20241111,12340,14.83,20250409,1.79,Y,458650,500,75 억,,375864,N,N,3410,N,00,N +20250509,091227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14540,-170,5,-1.16,58033740,3967,11.56,14750,14770,14540,19120,10300,14710,14629.13,2.50,0,-3473,14876,14792,14686,14602,14496,14835,14645,75,4410,500,9120,10,1,15045670,2188,10.43,0.99,12,0.03,1394.00,14628.00,36650,20241111,-60.33,12340,20250409,17.83,24050,-39.54,20250226,12340,17.83,20250409,36650,-60.33,20241111,12340,17.83,20250409,1.79,Y,458650,500,75 억,,375864,N,N,3410,N,00,N 20250508,161204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14710,220,2,1.52,502969310,34313,69.08,14600,14770,14580,18830,10150,14490,14658.25,2.41,0,14678,15070,14780,14560,14270,14050,14670,14160,75,4340,500,8980,10,1,15045670,2213,10.55,1.01,12,0.23,1394.00,14628.00,36650,20241111,-59.86,12340,20250409,19.21,24050,-38.84,20250226,12340,19.21,20250409,36650,-59.86,20241111,12340,19.21,20250409,1.79,Y,458650,500,75 억,,362864,N,N,3410,N,00,N 20250508,151219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14680,190,2,1.31,480883680,32809,66.06,14600,14770,14580,18830,10150,14490,14657.07,2.41,0,13792,15070,14780,14560,14270,14050,14670,14160,75,4340,500,8980,10,1,15045670,2209,10.53,1.00,12,0.22,1394.00,14628.00,36650,20241111,-59.95,12340,20250409,18.96,24050,-38.96,20250226,12340,18.96,20250409,36650,-59.95,20241111,12340,18.96,20250409,1.79,Y,458650,500,75 억,,362864,N,N,1904,N,00,N 20250508,141215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14690,200,2,1.38,437905810,29877,60.15,14600,14770,14580,18830,10150,14490,14656.95,2.41,0,12264,15070,14780,14560,14270,14050,14670,14160,75,4340,500,8980,10,1,15045670,2210,10.54,1.00,12,0.20,1394.00,14628.00,36650,20241111,-59.92,12340,20250409,19.04,24050,-38.92,20250226,12340,19.04,20250409,36650,-59.92,20241111,12340,19.04,20250409,1.79,Y,458650,500,75 억,,362864,N,N,1904,N,00,N diff --git a/458870/price/prices-20250501.csv b/458870/price/prices-20250501.csv index 73451247c232..ff326c362aab 100644 --- a/458870/price/prices-20250501.csv +++ b/458870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13760,70,2,0.51,230362150,16831,45.23,13690,13900,13490,17790,9590,13690,13686.78,0.71,0,2847,14216,13952,13506,13242,12796,14085,13375,63,4100,500,8480,10,1,12590880,1733,-18.30,8.07,12,0.13,-752.00,1705.00,36000,20240619,-61.78,8540,20241115,61.12,15800,-12.91,20250305,10510,30.92,20250102,36000,-61.78,20240619,8540,61.12,20241115,0.86,Y,458870,500,62 억,,89055,N,N,22,N,00,N +20250509,151227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13870,180,2,1.31,222226080,16240,43.64,13690,13900,13490,17790,9590,13690,13683.87,0.71,0,2824,14216,13952,13506,13242,12796,14085,13375,63,4100,500,8480,10,1,12590880,1746,-18.44,8.13,12,0.13,-752.00,1705.00,36000,20240619,-61.47,8540,20241115,62.41,15800,-12.22,20250305,10510,31.97,20250102,36000,-61.47,20240619,8540,62.41,20241115,0.86,Y,458870,500,62 억,,89055,N,N,109,N,00,N +20250509,141222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13770,80,2,0.58,185235450,13562,36.45,13690,13850,13490,17790,9590,13690,13658.42,0.71,0,2603,14216,13952,13506,13242,12796,14085,13375,63,4100,500,8480,10,1,12590880,1734,-18.31,8.08,12,0.11,-752.00,1705.00,36000,20240619,-61.75,8540,20241115,61.24,15800,-12.85,20250305,10510,31.02,20250102,36000,-61.75,20240619,8540,61.24,20241115,0.86,Y,458870,500,62 억,,89055,N,N,109,N,00,N +20250509,131221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13740,50,2,0.37,144040650,10579,28.43,13690,13820,13490,17790,9590,13690,13615.72,0.71,0,1191,14216,13952,13506,13242,12796,14085,13375,63,4100,500,8480,10,1,12590880,1730,-18.27,8.06,12,0.08,-752.00,1705.00,36000,20240619,-61.83,8540,20241115,60.89,15800,-13.04,20250305,10510,30.73,20250102,36000,-61.83,20240619,8540,60.89,20241115,0.86,Y,458870,500,62 억,,89055,N,N,109,N,00,N +20250509,121223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13700,10,2,0.07,114047470,8396,22.56,13690,13820,13490,17790,9590,13690,13583.55,0.71,0,633,14216,13952,13506,13242,12796,14085,13375,63,4100,500,8480,10,1,12590880,1725,-18.22,8.04,12,0.07,-752.00,1705.00,36000,20240619,-61.94,8540,20241115,60.42,15800,-13.29,20250305,10510,30.35,20250102,36000,-61.94,20240619,8540,60.42,20241115,0.86,Y,458870,500,62 억,,89055,N,N,109,N,00,N +20250509,111217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13650,-40,5,-0.29,105061730,7739,20.80,13690,13820,13490,17790,9590,13690,13575.62,0.71,0,245,14216,13952,13506,13242,12796,14085,13375,63,4100,500,8480,10,1,12590880,1719,-18.15,8.01,12,0.06,-752.00,1705.00,36000,20240619,-62.08,8540,20241115,59.84,15800,-13.61,20250305,10510,29.88,20250102,36000,-62.08,20240619,8540,59.84,20241115,0.86,Y,458870,500,62 억,,89055,N,N,109,N,00,N +20250509,101223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13600,-90,5,-0.66,68677900,5065,13.61,13690,13820,13490,17790,9590,13690,13559.31,0.71,0,557,14216,13952,13506,13242,12796,14085,13375,63,4100,500,8480,10,1,12590880,1712,-18.09,7.98,12,0.04,-752.00,1705.00,36000,20240619,-62.22,8540,20241115,59.25,15800,-13.92,20250305,10510,29.40,20250102,36000,-62.22,20240619,8540,59.25,20241115,0.86,Y,458870,500,62 억,,89055,N,N,109,N,00,N +20250509,091227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13520,-170,5,-1.24,17400010,1281,3.44,13690,13820,13490,17790,9590,13690,13583.15,0.71,0,-89,14216,13952,13506,13242,12796,14085,13375,63,4100,500,8480,10,1,12590880,1702,-17.98,7.93,12,0.01,-752.00,1705.00,36000,20240619,-62.44,8540,20241115,58.31,15800,-14.43,20250305,10510,28.64,20250102,36000,-62.44,20240619,8540,58.31,20241115,0.86,Y,458870,500,62 억,,89055,N,N,109,N,00,N 20250508,161205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13690,500,2,3.79,503854195,37210,137.90,13250,13770,13060,17140,9240,13190,13540.83,0.55,0,15325,13496,13342,13046,12892,12596,13420,12970,63,3950,500,8170,10,1,12590880,1724,-18.20,8.03,12,0.30,-752.00,1705.00,36000,20240619,-61.97,8540,20241115,60.30,15800,-13.35,20250305,10510,30.26,20250102,36000,-61.97,20240619,8540,60.30,20241115,0.87,Y,458870,500,62 억,,69572,N,N,109,N,00,N 20250508,151219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13740,550,2,4.17,490572685,36240,134.30,13250,13770,13060,17140,9240,13190,13536.77,0.55,0,15094,13496,13342,13046,12892,12596,13420,12970,63,3950,500,8170,10,1,12590880,1730,-18.27,8.06,12,0.29,-752.00,1705.00,36000,20240619,-61.83,8540,20241115,60.89,15800,-13.04,20250305,10510,30.73,20250102,36000,-61.83,20240619,8540,60.89,20241115,0.87,Y,458870,500,62 억,,69572,N,N,587,N,00,N 20250508,141215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13650,460,2,3.49,401271685,29721,110.14,13250,13750,13060,17140,9240,13190,13501.28,0.55,0,10066,13496,13342,13046,12892,12596,13420,12970,63,3950,500,8170,10,1,12590880,1719,-18.15,8.01,12,0.24,-752.00,1705.00,36000,20240619,-62.08,8540,20241115,59.84,15800,-13.61,20250305,10510,29.88,20250102,36000,-62.08,20240619,8540,59.84,20241115,0.87,Y,458870,500,62 억,,69572,N,N,587,N,00,N diff --git a/459100/price/prices-20250501.csv b/459100/price/prices-20250501.csv index 7dc565236363..8ccbabd7c406 100644 --- a/459100/price/prices-20250501.csv +++ b/459100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,-170,5,-2.41,257706215,37114,129.77,7000,7080,6850,9160,4940,7050,6943.76,4.95,0,-7228,7223,7136,7073,6986,6923,7180,7030,63,2110,500,4370,10,1,12572000,865,47.12,2.12,12,0.30,146.00,3249.00,23850,20241120,-71.15,5700,20250409,20.70,10570,-34.91,20250107,5700,20.70,20250409,23850,-71.15,20241120,5700,20.70,20250409,1.63,Y,459100,500,62 억,,622035,N,N,422,N,00,N +20250509,151227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-100,5,-1.42,246432255,35489,124.09,7000,7080,6850,9160,4940,7050,6943.91,4.95,0,-7625,7223,7136,7073,6986,6923,7180,7030,63,2110,500,4370,10,1,12572000,874,47.60,2.14,12,0.28,146.00,3249.00,23850,20241120,-70.86,5700,20250409,21.93,10570,-34.25,20250107,5700,21.93,20250409,23850,-70.86,20241120,5700,21.93,20250409,1.63,Y,459100,500,62 억,,622035,N,N,741,N,00,N +20250509,141222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-100,5,-1.42,207588985,29919,104.61,7000,7080,6850,9160,4940,7050,6938.37,4.95,0,-3880,7223,7136,7073,6986,6923,7180,7030,63,2110,500,4370,10,1,12572000,874,47.60,2.14,12,0.24,146.00,3249.00,23850,20241120,-70.86,5700,20250409,21.93,10570,-34.25,20250107,5700,21.93,20250409,23850,-70.86,20241120,5700,21.93,20250409,1.63,Y,459100,500,62 억,,622035,N,N,741,N,00,N +20250509,131221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,-170,5,-2.41,172327805,24822,86.79,7000,7080,6870,9160,4940,7050,6942.54,4.95,0,-501,7223,7136,7073,6986,6923,7180,7030,63,2110,500,4370,10,1,12572000,865,47.12,2.12,12,0.20,146.00,3249.00,23850,20241120,-71.15,5700,20250409,20.70,10570,-34.91,20250107,5700,20.70,20250409,23850,-71.15,20241120,5700,20.70,20250409,1.63,Y,459100,500,62 억,,622035,N,N,741,N,00,N +20250509,121224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6930,-120,5,-1.70,142832775,20547,71.84,7000,7080,6900,9160,4940,7050,6951.51,4.95,0,411,7223,7136,7073,6986,6923,7180,7030,63,2110,500,4370,10,1,12572000,871,47.47,2.13,12,0.16,146.00,3249.00,23850,20241120,-70.94,5700,20250409,21.58,10570,-34.44,20250107,5700,21.58,20250409,23850,-70.94,20241120,5700,21.58,20250409,1.63,Y,459100,500,62 억,,622035,N,N,741,N,00,N +20250509,111217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-80,5,-1.13,126519220,18200,63.64,7000,7080,6900,9160,4940,7050,6951.61,4.95,0,765,7223,7136,7073,6986,6923,7180,7030,63,2110,500,4370,10,1,12572000,876,47.74,2.15,12,0.14,146.00,3249.00,23850,20241120,-70.78,5700,20250409,22.28,10570,-34.06,20250107,5700,22.28,20250409,23850,-70.78,20241120,5700,22.28,20250409,1.63,Y,459100,500,62 억,,622035,N,N,741,N,00,N +20250509,101223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,-110,5,-1.56,68948960,9889,34.58,7000,7080,6930,9160,4940,7050,6972.29,4.95,0,1085,7223,7136,7073,6986,6923,7180,7030,63,2110,500,4370,10,1,12572000,872,47.53,2.14,12,0.08,146.00,3249.00,23850,20241120,-70.90,5700,20250409,21.75,10570,-34.34,20250107,5700,21.75,20250409,23850,-70.90,20241120,5700,21.75,20250409,1.63,Y,459100,500,62 억,,622035,N,N,741,N,00,N +20250509,091227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-30,5,-0.43,11388010,1625,5.68,7000,7080,7000,9160,4940,7050,7008.01,4.95,0,438,7223,7136,7073,6986,6923,7180,7030,63,2110,500,4370,10,1,12572000,883,48.08,2.16,12,0.01,146.00,3249.00,23850,20241120,-70.57,5700,20250409,23.16,10570,-33.59,20250107,5700,23.16,20250409,23850,-70.57,20241120,5700,23.16,20250409,1.63,Y,459100,500,62 억,,622035,N,N,741,N,00,N 20250508,161205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,10,2,0.14,202107060,28600,96.39,7010,7160,7010,9150,4930,7040,7066.68,4.93,0,5235,7186,7112,7056,6982,6926,7150,7020,63,2110,500,4360,10,1,12572000,886,48.29,2.17,12,0.23,146.00,3249.00,23850,20241120,-70.44,5700,20250409,23.68,10570,-33.30,20250107,5700,23.68,20250409,23850,-70.44,20241120,5700,23.68,20250409,1.64,Y,459100,500,62 억,,619199,N,N,741,N,00,N 20250508,151219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,0,3,0.00,186945440,26446,89.13,7010,7160,7010,9150,4930,7040,7068.95,4.93,0,6262,7186,7112,7056,6982,6926,7150,7020,63,2110,500,4360,10,1,12572000,885,48.22,2.17,12,0.21,146.00,3249.00,23850,20241120,-70.48,5700,20250409,23.51,10570,-33.40,20250107,5700,23.51,20250409,23850,-70.48,20241120,5700,23.51,20250409,1.64,Y,459100,500,62 억,,619199,N,N,142,N,00,N 20250508,141216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,10,2,0.14,143047400,20201,68.09,7010,7160,7010,9150,4930,7040,7081.20,4.93,0,4232,7186,7112,7056,6982,6926,7150,7020,63,2110,500,4360,10,1,12572000,886,48.29,2.17,12,0.16,146.00,3249.00,23850,20241120,-70.44,5700,20250409,23.68,10570,-33.30,20250107,5700,23.68,20250409,23850,-70.44,20241120,5700,23.68,20250409,1.64,Y,459100,500,62 억,,619199,N,N,142,N,00,N diff --git a/460470/price/prices-20250501.csv b/460470/price/prices-20250501.csv index 0b23b3b0cd27..6fa41550665d 100644 --- a/460470/price/prices-20250501.csv +++ b/460470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161213,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3200,-330,5,-9.35,2108848730,659704,838.02,3510,3510,3060,4585,2475,3530,3196.65,0.95,0,-29341,3593,3561,3533,3501,3473,3547,3487,75,1055,500,2180,5,1,15096870,483,-10.92,1.54,12,4.37,-293.00,2073.00,20150,20240806,-84.12,3060,20250509,4.58,6070,-47.28,20250218,3060,4.58,20250509,20150,-84.12,20240806,3060,4.58,20250509,2.51,Y,460470,500,75 억,,143050,N,N,10808,N,00,N +20250509,151227,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3190,-340,5,-9.63,2034827595,636598,808.67,3510,3510,3060,4585,2475,3530,3196.41,0.95,0,-32294,3593,3561,3533,3501,3473,3547,3487,75,1055,500,2180,5,1,15096870,482,-10.89,1.54,12,4.22,-293.00,2073.00,20150,20240806,-84.17,3060,20250509,4.25,6070,-47.45,20250218,3060,4.25,20250509,20150,-84.17,20240806,3060,4.25,20250509,2.51,Y,460470,500,75 억,,143050,N,N,2412,N,00,N +20250509,141222,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3180,-350,5,-9.92,1878823895,587611,746.44,3510,3510,3060,4585,2475,3530,3197.39,0.95,0,-39612,3593,3561,3533,3501,3473,3547,3487,75,1055,500,2180,5,1,15096870,480,-10.85,1.53,12,3.89,-293.00,2073.00,20150,20240806,-84.22,3060,20250509,3.92,6070,-47.61,20250218,3060,3.92,20250509,20150,-84.22,20240806,3060,3.92,20250509,2.51,Y,460470,500,75 억,,143050,N,N,2412,N,00,N +20250509,131221,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3150,-380,5,-10.76,1813196203,566874,720.10,3510,3510,3060,4585,2475,3530,3198.59,0.95,0,-39212,3593,3561,3533,3501,3473,3547,3487,75,1055,500,2180,5,1,15096870,476,-10.75,1.52,12,3.75,-293.00,2073.00,20150,20240806,-84.37,3060,20250509,2.94,6070,-48.11,20250218,3060,2.94,20250509,20150,-84.37,20240806,3060,2.94,20250509,2.51,Y,460470,500,75 억,,143050,N,N,2412,N,00,N +20250509,121224,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3170,-360,5,-10.20,1670937883,521775,662.81,3510,3510,3060,4585,2475,3530,3202.41,0.95,0,-27768,3593,3561,3533,3501,3473,3547,3487,75,1055,500,2180,5,1,15096870,479,-10.82,1.53,12,3.46,-293.00,2073.00,20150,20240806,-84.27,3060,20250509,3.59,6070,-47.78,20250218,3060,3.59,20250509,20150,-84.27,20240806,3060,3.59,20250509,2.51,Y,460470,500,75 억,,143050,N,N,2412,N,00,N +20250509,111218,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3165,-365,5,-10.34,1625186148,507363,644.50,3510,3510,3060,4585,2475,3530,3203.20,0.95,0,-25374,3593,3561,3533,3501,3473,3547,3487,75,1055,500,2180,5,1,15096870,478,-10.80,1.53,12,3.36,-293.00,2073.00,20150,20240806,-84.29,3060,20250509,3.43,6070,-47.86,20250218,3060,3.43,20250509,20150,-84.29,20240806,3060,3.43,20250509,2.51,Y,460470,500,75 억,,143050,N,N,2412,N,00,N +20250509,101223,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3175,-355,5,-10.06,1321462513,411497,522.72,3510,3510,3060,4585,2475,3530,3211.35,0.95,0,-19748,3593,3561,3533,3501,3473,3547,3487,75,1055,500,2180,5,1,15096870,479,-10.84,1.53,12,2.73,-293.00,2073.00,20150,20240806,-84.24,3060,20250509,3.76,6070,-47.69,20250218,3060,3.76,20250509,20150,-84.24,20240806,3060,3.76,20250509,2.51,Y,460470,500,75 억,,143050,N,N,2412,N,00,N +20250509,091228,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3225,-305,5,-8.64,355679037,106743,135.59,3510,3510,3225,4585,2475,3530,3332.11,0.95,0,-12967,3593,3561,3533,3501,3473,3547,3487,75,1055,500,2180,5,1,15096870,487,-11.01,1.56,12,0.71,-293.00,2073.00,20150,20240806,-84.00,3225,20250509,0.00,6070,-46.87,20250218,3225,0.00,20250509,20150,-84.00,20240806,3225,0.00,20250509,2.51,Y,460470,500,75 억,,143050,N,N,2412,N,00,N 20250508,161205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3530,20,2,0.57,277426820,78619,63.54,3550,3565,3505,4560,2460,3510,3528.75,0.88,0,6230,3590,3550,3510,3470,3430,3530,3450,75,1050,500,2170,5,1,15096870,533,-12.05,1.70,12,0.52,-293.00,2073.00,20150,20240806,-82.48,3470,20250507,1.73,6070,-41.85,20250218,3470,1.73,20250507,20150,-82.48,20240806,3470,1.73,20250507,2.48,Y,460470,500,75 억,,133530,N,N,2412,N,00,N 20250508,151219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3525,15,2,0.43,247113625,70033,56.60,3550,3565,3505,4560,2460,3510,3528.53,0.88,0,10998,3590,3550,3510,3470,3430,3530,3450,75,1050,500,2170,5,1,15096870,532,-12.03,1.70,12,0.46,-293.00,2073.00,20150,20240806,-82.51,3470,20250507,1.59,6070,-41.93,20250218,3470,1.59,20250507,20150,-82.51,20240806,3470,1.59,20250507,2.48,Y,460470,500,75 억,,133530,N,N,216,N,00,N 20250508,141216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3515,5,2,0.14,203714385,57683,46.62,3550,3565,3505,4560,2460,3510,3531.62,0.88,0,10154,3590,3550,3510,3470,3430,3530,3450,75,1050,500,2170,5,1,15096870,531,-12.00,1.70,12,0.38,-293.00,2073.00,20150,20240806,-82.56,3470,20250507,1.30,6070,-42.09,20250218,3470,1.30,20250507,20150,-82.56,20240806,3470,1.30,20250507,2.48,Y,460470,500,75 억,,133530,N,N,216,N,00,N diff --git a/460850/price/prices-20250501.csv b/460850/price/prices-20250501.csv index 5b03c3dc1e92..51f46d1e5f3e 100644 --- a/460850/price/prices-20250501.csv +++ b/460850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161214,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,-20,5,-0.32,202409920,32630,194.72,6220,6290,6180,8070,4350,6210,6203.18,23.06,0,-10697,6276,6242,6206,6172,6136,6225,6155,1495,1860,5000,4590,10,1,29898656,1851,2.90,0.18,12,0.11,2133.00,33988.00,8170,20240820,-24.24,5630,20241209,9.95,7290,-15.09,20250320,5800,6.72,20250409,8170,-24.24,20240820,5630,9.95,20241209,1.08,Y,460850,5000,1494 억,,6894356,N,N,36,N,00,N +20250509,151227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6220,10,2,0.16,196528520,31680,189.06,6220,6290,6180,8070,4350,6210,6203.55,23.06,0,-10622,6276,6242,6206,6172,6136,6225,6155,1495,1860,5000,4590,10,1,29898656,1860,2.92,0.18,12,0.11,2133.00,33988.00,8170,20240820,-23.87,5630,20241209,10.48,7290,-14.68,20250320,5800,7.24,20250409,8170,-23.87,20240820,5630,10.48,20241209,1.08,Y,460850,5000,1494 억,,6894356,N,N,0,N,00,N +20250509,141222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,-10,5,-0.16,148239960,23887,142.55,6220,6290,6180,8070,4350,6210,6205.88,23.06,0,-10244,6276,6242,6206,6172,6136,6225,6155,1495,1860,5000,4590,10,1,29898656,1854,2.91,0.18,12,0.08,2133.00,33988.00,8170,20240820,-24.11,5630,20241209,10.12,7290,-14.95,20250320,5800,6.90,20250409,8170,-24.11,20240820,5630,10.12,20241209,1.08,Y,460850,5000,1494 억,,6894356,N,N,0,N,00,N +20250509,131222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,0,3,0.00,121152470,19534,116.57,6220,6290,6180,8070,4350,6210,6202.13,23.06,0,-9981,6276,6242,6206,6172,6136,6225,6155,1495,1860,5000,4590,10,1,29898656,1857,2.91,0.18,12,0.07,2133.00,33988.00,8170,20240820,-23.99,5630,20241209,10.30,7290,-14.81,20250320,5800,7.07,20250409,8170,-23.99,20240820,5630,10.30,20241209,1.08,Y,460850,5000,1494 억,,6894356,N,N,0,N,00,N +20250509,121224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,0,3,0.00,105367250,16989,101.38,6220,6290,6180,8070,4350,6210,6202.09,23.06,0,-8543,6276,6242,6206,6172,6136,6225,6155,1495,1860,5000,4590,10,1,29898656,1857,2.91,0.18,12,0.06,2133.00,33988.00,8170,20240820,-23.99,5630,20241209,10.30,7290,-14.81,20250320,5800,7.07,20250409,8170,-23.99,20240820,5630,10.30,20241209,1.08,Y,460850,5000,1494 억,,6894356,N,N,0,N,00,N +20250509,111218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,-10,5,-0.16,76962330,12416,74.09,6220,6290,6180,8070,4350,6210,6198.64,23.06,0,-9238,6276,6242,6206,6172,6136,6225,6155,1495,1860,5000,4590,10,1,29898656,1854,2.91,0.18,12,0.04,2133.00,33988.00,8170,20240820,-24.11,5630,20241209,10.12,7290,-14.95,20250320,5800,6.90,20250409,8170,-24.11,20240820,5630,10.12,20241209,1.08,Y,460850,5000,1494 억,,6894356,N,N,0,N,00,N +20250509,101223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6220,10,2,0.16,23209370,3742,22.33,6220,6290,6180,8070,4350,6210,6202.40,23.06,0,-1291,6276,6242,6206,6172,6136,6225,6155,1495,1860,5000,4590,10,1,29898656,1860,2.92,0.18,12,0.01,2133.00,33988.00,8170,20240820,-23.87,5630,20241209,10.48,7290,-14.68,20250320,5800,7.24,20250409,8170,-23.87,20240820,5630,10.48,20241209,1.08,Y,460850,5000,1494 억,,6894356,N,N,0,N,00,N +20250509,091228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,-10,5,-0.16,4980520,801,4.78,6220,6290,6200,8070,4350,6210,6217.88,23.06,0,-624,6276,6242,6206,6172,6136,6225,6155,1495,1860,5000,4590,10,1,29898656,1854,2.91,0.18,12,0.00,2133.00,33988.00,8170,20240820,-24.11,5630,20241209,10.12,7290,-14.95,20250320,5800,6.90,20250409,8170,-24.11,20240820,5630,10.12,20241209,1.08,Y,460850,5000,1494 억,,6894356,N,N,0,N,00,N 20250508,161205,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,0,3,0.00,103811760,16757,37.54,6230,6240,6170,8070,4350,6210,6195.13,23.10,0,2510,6523,6366,6253,6096,5983,6310,6040,1495,1860,5000,4590,10,1,29898656,1857,2.91,0.18,12,0.06,2133.00,33988.00,8170,20240820,-23.99,5630,20241209,10.30,7290,-14.81,20250320,5800,7.07,20250409,8170,-23.99,20240820,5630,10.30,20241209,1.09,Y,460850,5000,1494 억,,6907324,N,N,40,N,00,N 20250508,151220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-40,5,-0.64,100049330,16150,36.18,6230,6240,6170,8070,4350,6210,6195.00,23.10,0,2604,6523,6366,6253,6096,5983,6310,6040,1495,1860,5000,4590,10,1,29898656,1845,2.89,0.18,12,0.05,2133.00,33988.00,8170,20240820,-24.48,5630,20241209,9.59,7290,-15.36,20250320,5800,6.38,20250409,8170,-24.48,20240820,5630,9.59,20241209,1.09,Y,460850,5000,1494 억,,6907324,N,N,40,N,00,N 20250508,141216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,-20,5,-0.32,87882550,14182,31.77,6230,6240,6170,8070,4350,6210,6196.77,23.10,0,2025,6523,6366,6253,6096,5983,6310,6040,1495,1860,5000,4590,10,1,29898656,1851,2.90,0.18,12,0.05,2133.00,33988.00,8170,20240820,-24.24,5630,20241209,9.95,7290,-15.09,20250320,5800,6.72,20250409,8170,-24.24,20240820,5630,9.95,20241209,1.09,Y,460850,5000,1494 억,,6907324,N,N,40,N,00,N diff --git a/460860/price/prices-20250501.csv b/460860/price/prices-20250501.csv index 630f4fd2d633..4fad0d565544 100644 --- a/460860/price/prices-20250501.csv +++ b/460860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161214,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8980,-180,5,-1.97,2448570525,270395,681.78,9210,9210,8960,11900,6420,9160,9055.53,25.96,0,33306,9266,9212,9166,9112,9066,9190,9090,2480,2740,5000,6770,10,1,49608017,4455,12.79,0.26,12,0.55,702.00,34323.00,12220,20240430,-26.51,7750,20241115,15.87,10350,-13.24,20250221,7750,15.87,20250211,11320,-20.67,20240516,7750,15.87,20241115,1.37,Y,460860,5000,2480 억,,12879606,N,N,17197,N,00,N +20250509,151228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8980,-180,5,-1.97,2361224145,260667,657.25,9210,9210,8960,11900,6420,9160,9058.39,25.96,0,39305,9266,9212,9166,9112,9066,9190,9090,2480,2740,5000,6770,10,1,49608017,4455,12.79,0.26,12,0.53,702.00,34323.00,12220,20240430,-26.51,7750,20241115,15.87,10350,-13.24,20250221,7750,15.87,20250211,11320,-20.67,20240516,7750,15.87,20241115,1.37,Y,460860,5000,2480 억,,12879606,N,N,4841,N,00,N +20250509,141223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9010,-150,5,-1.64,2129850830,234941,592.39,9210,9210,8960,11900,6420,9160,9065.47,25.96,0,58616,9266,9212,9166,9112,9066,9190,9090,2480,2740,5000,6770,10,1,49608017,4470,12.83,0.26,12,0.47,702.00,34323.00,12220,20240430,-26.27,7750,20241115,16.26,10350,-12.95,20250221,7750,16.26,20250211,11320,-20.41,20240516,7750,16.26,20241115,1.37,Y,460860,5000,2480 억,,12879606,N,N,4841,N,00,N +20250509,131222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9060,-100,5,-1.09,1705062025,187909,473.80,9210,9210,8960,11900,6420,9160,9073.87,25.96,0,45724,9266,9212,9166,9112,9066,9190,9090,2480,2740,5000,6770,10,1,49608017,4494,12.91,0.26,12,0.38,702.00,34323.00,12220,20240430,-25.86,7750,20241115,16.90,10350,-12.46,20250221,7750,16.90,20250211,11320,-19.96,20240516,7750,16.90,20241115,1.37,Y,460860,5000,2480 억,,12879606,N,N,4841,N,00,N +20250509,121225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9000,-160,5,-1.75,1578033580,173802,438.23,9210,9210,8980,11900,6420,9160,9079.49,25.96,0,56427,9266,9212,9166,9112,9066,9190,9090,2480,2740,5000,6770,10,1,49608017,4465,12.82,0.26,12,0.35,702.00,34323.00,12220,20240430,-26.35,7750,20241115,16.13,10350,-13.04,20250221,7750,16.13,20250211,11320,-20.49,20240516,7750,16.13,20241115,1.37,Y,460860,5000,2480 억,,12879606,N,N,4841,N,00,N +20250509,111218,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9010,-150,5,-1.64,1267510150,139374,351.42,9210,9210,8990,11900,6420,9160,9094.31,25.96,0,57698,9266,9212,9166,9112,9066,9190,9090,2480,2740,5000,6770,10,1,49608017,4470,12.83,0.26,12,0.28,702.00,34323.00,12220,20240430,-26.27,7750,20241115,16.26,10350,-12.95,20250221,7750,16.26,20250211,11320,-20.41,20240516,7750,16.26,20241115,1.37,Y,460860,5000,2480 억,,12879606,N,N,4841,N,00,N +20250509,101224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9100,-60,5,-0.66,419598770,46025,116.05,9210,9210,9080,11900,6420,9160,9116.76,25.96,0,10462,9266,9212,9166,9112,9066,9190,9090,2480,2740,5000,6770,10,1,49608017,4514,12.96,0.27,12,0.09,702.00,34323.00,12220,20240430,-25.53,7750,20241115,17.42,10350,-12.08,20250221,7750,17.42,20250211,11320,-19.61,20240516,7750,17.42,20241115,1.37,Y,460860,5000,2480 억,,12879606,N,N,4841,N,00,N +20250509,091228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9170,10,2,0.11,19251960,2101,5.30,9210,9210,9130,11900,6420,9160,9163.24,25.96,0,-1227,9266,9212,9166,9112,9066,9190,9090,2480,2740,5000,6770,10,1,49608017,4549,13.06,0.27,12,0.00,702.00,34323.00,12220,20240430,-24.96,7750,20241115,18.32,10350,-11.40,20250221,7750,18.32,20250211,11320,-18.99,20240516,7750,18.32,20241115,1.37,Y,460860,5000,2480 억,,12879606,N,N,4841,N,00,N 20250508,161206,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9160,-10,5,-0.11,363003730,39660,78.53,9190,9220,9120,11920,6420,9170,9152.89,25.99,0,9375,9336,9252,9166,9082,8996,9295,9125,2480,2750,5000,6780,10,1,49608017,4544,13.05,0.27,12,0.08,702.00,34323.00,12220,20240430,-25.04,7750,20241115,18.19,10350,-11.50,20250221,7750,18.19,20250211,11570,-20.83,20240508,7750,18.19,20241115,1.37,Y,460860,5000,2480 억,,12892439,N,N,4841,N,00,N 20250508,151220,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9150,-20,5,-0.22,347094310,37923,75.09,9190,9220,9120,11920,6420,9170,9152.61,25.99,0,9282,9336,9252,9166,9082,8996,9295,9125,2480,2750,5000,6780,10,1,49608017,4539,13.03,0.27,12,0.08,702.00,34323.00,12220,20240430,-25.12,7750,20241115,18.06,10350,-11.59,20250221,7750,18.06,20250211,11570,-20.92,20240508,7750,18.06,20241115,1.37,Y,460860,5000,2480 억,,12892439,N,N,4186,N,00,N 20250508,141216,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9170,0,3,0.00,318200250,34764,68.84,9190,9220,9120,11920,6420,9170,9153.15,25.99,0,9421,9336,9252,9166,9082,8996,9295,9125,2480,2750,5000,6780,10,1,49608017,4549,13.06,0.27,12,0.07,702.00,34323.00,12220,20240430,-24.96,7750,20241115,18.32,10350,-11.40,20250221,7750,18.32,20250211,11570,-20.74,20240508,7750,18.32,20241115,1.37,Y,460860,5000,2480 억,,12892439,N,N,4186,N,00,N diff --git a/460870/price/prices-20250501.csv b/460870/price/prices-20250501.csv index 0f86990db97b..cd7a354a1c02 100644 --- a/460870/price/prices-20250501.csv +++ b/460870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,7000,-310,5,-4.24,6969884015,989673,24.91,7230,7250,6850,9500,5120,7310,7042.19,3.91,0,-130179,7956,7632,7166,6842,6376,7795,7005,18,2190,100,5110,10,1,18403305,1288,-60.34,4.61,12,5.38,-116.00,1519.00,7490,20250508,-6.54,2810,20250310,149.11,7490,-6.54,20250508,2810,149.11,20250310,7490,-6.54,20250508,2810,149.11,20250310,0.67,Y,460870,100,18 억,,719285,N,N,7501,N,00,N +20250509,151228,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6930,-380,5,-5.20,6616197175,938944,23.63,7230,7250,6850,9500,5120,7310,7045.99,3.91,0,-129722,7956,7632,7166,6842,6376,7795,7005,18,2190,100,5110,10,1,18403305,1275,-59.74,4.56,12,5.10,-116.00,1519.00,7490,20250508,-7.48,2810,20250310,146.62,7490,-7.48,20250508,2810,146.62,20250310,7490,-7.48,20250508,2810,146.62,20250310,0.67,Y,460870,100,18 억,,719285,N,N,89,N,00,N +20250509,141223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,7050,-260,5,-3.56,5807858490,822712,20.71,7230,7250,6850,9500,5120,7310,7058.93,3.91,0,-94001,7956,7632,7166,6842,6376,7795,7005,18,2190,100,5110,10,1,18403305,1297,-60.78,4.64,12,4.47,-116.00,1519.00,7490,20250508,-5.87,2810,20250310,150.89,7490,-5.87,20250508,2810,150.89,20250310,7490,-5.87,20250508,2810,150.89,20250310,0.67,Y,460870,100,18 억,,719285,N,N,89,N,00,N +20250509,131222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,7040,-270,5,-3.69,5136375105,727349,18.31,7230,7250,6850,9500,5120,7310,7061.24,3.91,0,-57522,7956,7632,7166,6842,6376,7795,7005,18,2190,100,5110,10,1,18403305,1296,-60.69,4.63,12,3.95,-116.00,1519.00,7490,20250508,-6.01,2810,20250310,150.53,7490,-6.01,20250508,2810,150.53,20250310,7490,-6.01,20250508,2810,150.53,20250310,0.67,Y,460870,100,18 억,,719285,N,N,89,N,00,N +20250509,121225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,7070,-240,5,-3.28,4887414935,692074,17.42,7230,7250,6850,9500,5120,7310,7061.43,3.91,0,-46466,7956,7632,7166,6842,6376,7795,7005,18,2190,100,5110,10,1,18403305,1301,-60.95,4.65,12,3.76,-116.00,1519.00,7490,20250508,-5.61,2810,20250310,151.60,7490,-5.61,20250508,2810,151.60,20250310,7490,-5.61,20250508,2810,151.60,20250310,0.67,Y,460870,100,18 억,,719285,N,N,89,N,00,N +20250509,111218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,7020,-290,5,-3.97,4568161860,646910,16.28,7230,7250,6850,9500,5120,7310,7060.91,3.91,0,-34003,7956,7632,7166,6842,6376,7795,7005,18,2190,100,5110,10,1,18403305,1292,-60.52,4.62,12,3.52,-116.00,1519.00,7490,20250508,-6.28,2810,20250310,149.82,7490,-6.28,20250508,2810,149.82,20250310,7490,-6.28,20250508,2810,149.82,20250310,0.67,Y,460870,100,18 억,,719285,N,N,89,N,00,N +20250509,101224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,7080,-230,5,-3.15,3841392175,544491,13.70,7230,7250,6850,9500,5120,7310,7054.29,3.91,0,-36967,7956,7632,7166,6842,6376,7795,7005,18,2190,100,5110,10,1,18403305,1303,-61.03,4.66,12,2.96,-116.00,1519.00,7490,20250508,-5.47,2810,20250310,151.96,7490,-5.47,20250508,2810,151.96,20250310,7490,-5.47,20250508,2810,151.96,20250310,0.67,Y,460870,100,18 억,,719285,N,N,89,N,00,N +20250509,091228,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,7090,-220,5,-3.01,1255812890,175486,4.42,7230,7250,7070,9500,5120,7310,7154.83,3.91,0,-31343,7956,7632,7166,6842,6376,7795,7005,18,2190,100,5110,10,1,18403305,1305,-61.12,4.67,12,0.95,-116.00,1519.00,7490,20250508,-5.34,2810,20250310,152.31,7490,-5.34,20250508,2810,152.31,20250310,7490,-5.34,20250508,2810,152.31,20250310,0.67,Y,460870,100,18 억,,719285,N,N,89,N,00,N 20250508,161206,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,7310,660,2,9.92,28646305485,3952568,460.39,6700,7490,6700,8640,4660,6650,7247.46,4.40,0,-83392,7070,6860,6580,6370,6090,6965,6475,18,1990,100,4650,10,1,18403305,1345,-63.02,4.81,12,21.48,-116.00,1519.00,7490,20250508,-2.40,2810,20250310,160.14,7490,-2.40,20250508,2810,160.14,20250310,7490,-2.40,20250508,2810,160.14,20250310,0.72,Y,460870,100,18 억,,810505,N,N,89,N,00,N 20250508,151220,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,7190,540,2,8.12,27762393870,3831068,446.24,6700,7490,6700,8640,4660,6650,7246.65,4.40,0,-51757,7070,6860,6580,6370,6090,6965,6475,18,1990,100,4650,10,1,18403305,1323,-61.98,4.73,12,20.82,-116.00,1519.00,7490,20250508,-4.01,2810,20250310,155.87,7490,-4.01,20250508,2810,155.87,20250310,7490,-4.01,20250508,2810,155.87,20250310,0.72,Y,460870,100,18 억,,810505,N,N,0,N,00,N 20250508,141217,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,7290,640,2,9.62,26077002525,3596861,418.96,6700,7490,6700,8640,4660,6650,7249.93,4.40,0,-54641,7070,6860,6580,6370,6090,6965,6475,18,1990,100,4650,10,1,18403305,1342,-62.84,4.80,12,19.54,-116.00,1519.00,7490,20250508,-2.67,2810,20250310,159.43,7490,-2.67,20250508,2810,159.43,20250310,7490,-2.67,20250508,2810,159.43,20250310,0.72,Y,460870,100,18 억,,810505,N,N,0,N,00,N diff --git a/460930/price/prices-20250501.csv b/460930/price/prices-20250501.csv index 97bbf28b49d2..8508cf718b4d 100644 --- a/460930/price/prices-20250501.csv +++ b/460930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161214,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17380,-10,5,-0.06,3781833810,215329,136.53,17440,17870,17350,22600,12180,17390,17563.13,0.55,0,-12408,17716,17552,17406,17242,17096,17480,17170,177,5210,500,11120,10,1,35425271,6157,36.51,2.63,12,0.61,476.00,6599.00,22350,20250120,-22.24,9580,20241031,81.42,22350,-22.24,20250120,12350,40.73,20250409,22350,-22.24,20250120,9580,81.42,20241031,4.03,Y,460930,500,177 억,,193954,N,N,500,N,00,N +20250509,151228,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17360,-30,5,-0.17,3668058580,208780,132.37,17440,17870,17350,22600,12180,17390,17569.01,0.55,0,-11506,17716,17552,17406,17242,17096,17480,17170,177,5210,500,11120,10,1,35425271,6150,36.47,2.63,12,0.59,476.00,6599.00,22350,20250120,-22.33,9580,20241031,81.21,22350,-22.33,20250120,12350,40.57,20250409,22350,-22.33,20250120,9580,81.21,20241031,4.03,Y,460930,500,177 억,,193954,N,N,1352,N,00,N +20250509,141223,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17450,60,2,0.35,3413210830,194123,123.08,17440,17870,17350,22600,12180,17390,17582.72,0.55,0,-9528,17716,17552,17406,17242,17096,17480,17170,177,5210,500,11120,10,1,35425271,6182,36.66,2.64,12,0.55,476.00,6599.00,22350,20250120,-21.92,9580,20241031,82.15,22350,-21.92,20250120,12350,41.30,20250409,22350,-21.92,20250120,9580,82.15,20241031,4.03,Y,460930,500,177 억,,193954,N,N,1352,N,00,N +20250509,131222,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17470,80,2,0.46,3191612020,181406,115.02,17440,17870,17350,22600,12180,17390,17593.75,0.55,0,-9089,17716,17552,17406,17242,17096,17480,17170,177,5210,500,11120,10,1,35425271,6189,36.70,2.65,12,0.51,476.00,6599.00,22350,20250120,-21.83,9580,20241031,82.36,22350,-21.83,20250120,12350,41.46,20250409,22350,-21.83,20250120,9580,82.36,20241031,4.03,Y,460930,500,177 억,,193954,N,N,1352,N,00,N +20250509,121225,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17500,110,2,0.63,3075308170,174750,110.80,17440,17870,17350,22600,12180,17390,17598.33,0.55,0,-7227,17716,17552,17406,17242,17096,17480,17170,177,5210,500,11120,10,1,35425271,6199,36.76,2.65,12,0.49,476.00,6599.00,22350,20250120,-21.70,9580,20241031,82.67,22350,-21.70,20250120,12350,41.70,20250409,22350,-21.70,20250120,9580,82.67,20241031,4.03,Y,460930,500,177 억,,193954,N,N,1352,N,00,N +20250509,111219,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17490,100,2,0.58,2816106355,159976,101.43,17440,17870,17350,22600,12180,17390,17603.31,0.55,0,-5884,17716,17552,17406,17242,17096,17480,17170,177,5210,500,11120,10,1,35425271,6196,36.74,2.65,12,0.45,476.00,6599.00,22350,20250120,-21.74,9580,20241031,82.57,22350,-21.74,20250120,12350,41.62,20250409,22350,-21.74,20250120,9580,82.57,20241031,4.03,Y,460930,500,177 억,,193954,N,N,1352,N,00,N +20250509,101224,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17510,120,2,0.69,2489666475,141329,89.61,17440,17870,17350,22600,12180,17390,17616.10,0.55,0,-4870,17716,17552,17406,17242,17096,17480,17170,177,5210,500,11120,10,1,35425271,6203,36.79,2.65,12,0.40,476.00,6599.00,22350,20250120,-21.66,9580,20241031,82.78,22350,-21.66,20250120,12350,41.78,20250409,22350,-21.66,20250120,9580,82.78,20241031,4.03,Y,460930,500,177 억,,193954,N,N,1352,N,00,N +20250509,091229,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17350,-40,5,-0.23,287970590,16563,10.50,17440,17440,17350,22600,12180,17390,17386.38,0.55,0,-3122,17716,17552,17406,17242,17096,17480,17170,177,5210,500,11120,10,1,35425271,6146,36.45,2.63,12,0.05,476.00,6599.00,22350,20250120,-22.37,9580,20241031,81.11,22350,-22.37,20250120,12350,40.49,20250409,22350,-22.37,20250120,9580,81.11,20241031,4.03,Y,460930,500,177 억,,193954,N,N,1352,N,00,N 20250508,161206,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17390,30,2,0.17,2746505940,157720,106.45,17440,17570,17260,22550,12160,17360,17413.82,0.53,0,9999,17560,17460,17340,17240,17120,17510,17290,177,5190,500,11110,10,1,35425271,6160,36.53,2.64,12,0.45,476.00,6599.00,22350,20250120,-22.19,9580,20241031,81.52,22350,-22.19,20250120,12350,40.81,20250409,22350,-22.19,20250120,9580,81.52,20241031,4.05,Y,460930,500,177 억,,187291,N,N,1352,N,00,N 20250508,151220,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17440,80,2,0.46,2644107360,151836,102.48,17440,17570,17260,22550,12160,17360,17414.23,0.53,0,9760,17560,17460,17340,17240,17120,17510,17290,177,5190,500,11110,10,1,35425271,6178,36.64,2.64,12,0.43,476.00,6599.00,22350,20250120,-21.97,9580,20241031,82.05,22350,-21.97,20250120,12350,41.21,20250409,22350,-21.97,20250120,9580,82.05,20241031,4.05,Y,460930,500,177 억,,187291,N,N,1739,N,00,N 20250508,141217,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17490,130,2,0.75,2357228275,135402,91.39,17440,17570,17260,22550,12160,17360,17409.11,0.53,0,14241,17560,17460,17340,17240,17120,17510,17290,177,5190,500,11110,10,1,35425271,6196,36.74,2.65,12,0.38,476.00,6599.00,22350,20250120,-21.74,9580,20241031,82.57,22350,-21.74,20250120,12350,41.62,20250409,22350,-21.74,20250120,9580,82.57,20241031,4.05,Y,460930,500,177 억,,187291,N,N,1739,N,00,N diff --git a/460940/price/prices-20250501.csv b/460940/price/prices-20250501.csv index c4731dd34b76..17835dcdafd0 100644 --- a/460940/price/prices-20250501.csv +++ b/460940/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13450,-470,5,-3.38,1261670095,93515,45.73,13920,13920,13290,18090,9750,13920,13491.64,3.95,0,-24505,14686,14302,13576,13192,12466,14495,13385,32,4170,500,8630,10,1,6471740,870,32.89,2.18,12,1.44,409.00,6174.00,32750,20240731,-58.93,7210,20241209,86.55,20200,-33.42,20250218,9750,37.95,20250409,32750,-58.93,20240731,7210,86.55,20241209,4.54,Y,460940,500,32 억,,255809,N,N,966,N,00,N +20250509,151228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13480,-440,5,-3.16,1240253285,91924,44.95,13920,13920,13290,18090,9750,13920,13492.16,3.95,0,-24051,14686,14302,13576,13192,12466,14495,13385,32,4170,500,8630,10,1,6471740,872,32.96,2.18,12,1.42,409.00,6174.00,32750,20240731,-58.84,7210,20241209,86.96,20200,-33.27,20250218,9750,38.26,20250409,32750,-58.84,20240731,7210,86.96,20241209,4.54,Y,460940,500,32 억,,255809,N,N,1721,N,00,N +20250509,141223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13440,-480,5,-3.45,1157515660,85777,41.94,13920,13920,13290,18090,9750,13920,13494.48,3.95,0,-24335,14686,14302,13576,13192,12466,14495,13385,32,4170,500,8630,10,1,6471740,870,32.86,2.18,12,1.33,409.00,6174.00,32750,20240731,-58.96,7210,20241209,86.41,20200,-33.47,20250218,9750,37.85,20250409,32750,-58.96,20240731,7210,86.41,20241209,4.54,Y,460940,500,32 억,,255809,N,N,1721,N,00,N +20250509,131223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13310,-610,5,-4.38,1056170390,78200,38.24,13920,13920,13290,18090,9750,13920,13506.02,3.95,0,-23192,14686,14302,13576,13192,12466,14495,13385,32,4170,500,8630,10,1,6471740,861,32.54,2.16,12,1.21,409.00,6174.00,32750,20240731,-59.36,7210,20241209,84.60,20200,-34.11,20250218,9750,36.51,20250409,32750,-59.36,20240731,7210,84.60,20241209,4.54,Y,460940,500,32 억,,255809,N,N,1721,N,00,N +20250509,121225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13420,-500,5,-3.59,832625690,61466,30.06,13920,13920,13410,18090,9750,13920,13546.12,3.95,0,-18981,14686,14302,13576,13192,12466,14495,13385,32,4170,500,8630,10,1,6471740,869,32.81,2.17,12,0.95,409.00,6174.00,32750,20240731,-59.02,7210,20241209,86.13,20200,-33.56,20250218,9750,37.64,20250409,32750,-59.02,20240731,7210,86.13,20241209,4.54,Y,460940,500,32 억,,255809,N,N,1721,N,00,N +20250509,111219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13460,-460,5,-3.30,752536660,55514,27.15,13920,13920,13410,18090,9750,13920,13555.80,3.95,0,-16286,14686,14302,13576,13192,12466,14495,13385,32,4170,500,8630,10,1,6471740,871,32.91,2.18,12,0.86,409.00,6174.00,32750,20240731,-58.90,7210,20241209,86.69,20200,-33.37,20250218,9750,38.05,20250409,32750,-58.90,20240731,7210,86.69,20241209,4.54,Y,460940,500,32 억,,255809,N,N,1721,N,00,N +20250509,101224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13540,-380,5,-2.73,600059295,44242,21.63,13920,13920,13410,18090,9750,13920,13563.11,3.95,0,-11535,14686,14302,13576,13192,12466,14495,13385,32,4170,500,8630,10,1,6471740,876,33.11,2.19,12,0.68,409.00,6174.00,32750,20240731,-58.66,7210,20241209,87.79,20200,-32.97,20250218,9750,38.87,20250409,32750,-58.66,20240731,7210,87.79,20241209,4.54,Y,460940,500,32 억,,255809,N,N,1721,N,00,N +20250509,091229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13410,-510,5,-3.66,353127010,26032,12.73,13920,13920,13410,18090,9750,13920,13565.11,3.95,0,-9737,14686,14302,13576,13192,12466,14495,13385,32,4170,500,8630,10,1,6471740,868,32.79,2.17,12,0.40,409.00,6174.00,32750,20240731,-59.05,7210,20241209,85.99,20200,-33.61,20250218,9750,37.54,20250409,32750,-59.05,20240731,7210,85.99,20241209,4.54,Y,460940,500,32 억,,255809,N,N,1721,N,00,N 20250508,161206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13920,1070,2,8.33,2744176125,202646,466.05,12850,13960,12850,16700,9000,12850,13540.35,3.49,0,29251,13190,13020,12690,12520,12190,13105,12605,32,3850,500,7960,10,1,6471740,901,34.03,2.25,12,3.13,409.00,6174.00,32750,20240731,-57.50,7210,20241209,93.07,20200,-31.09,20250218,9750,42.77,20250409,32750,-57.50,20240731,7210,93.07,20241209,4.60,Y,460940,500,32 억,,226109,N,N,1721,N,00,N 20250508,151221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13950,1100,2,8.56,2634606680,194781,447.96,12850,13960,12850,16700,9000,12850,13526.35,3.49,0,27574,13190,13020,12690,12520,12190,13105,12605,32,3850,500,7960,10,1,6471740,903,34.11,2.26,12,3.01,409.00,6174.00,32750,20240731,-57.40,7210,20241209,93.48,20200,-30.94,20250218,9750,43.08,20250409,32750,-57.40,20240731,7210,93.48,20241209,4.60,Y,460940,500,32 억,,226109,N,N,641,N,00,N 20250508,141217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13560,710,2,5.53,1820159635,135793,312.30,12850,13620,12850,16700,9000,12850,13404.34,3.49,0,21404,13190,13020,12690,12520,12190,13105,12605,32,3850,500,7960,10,1,6471740,878,33.15,2.20,12,2.10,409.00,6174.00,32750,20240731,-58.60,7210,20241209,88.07,20200,-32.87,20250218,9750,39.08,20250409,32750,-58.60,20240731,7210,88.07,20241209,4.60,Y,460940,500,32 억,,226109,N,N,641,N,00,N diff --git a/461030/price/prices-20250501.csv b/461030/price/prices-20250501.csv index 7c823d4667dd..e46080e98e21 100644 --- a/461030/price/prices-20250501.csv +++ b/461030/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161215,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8800,-140,5,-1.57,872989090,98106,10.28,9010,9140,8710,11620,6260,8940,8898.43,2.98,0,-7705,10760,9850,9290,8380,7820,9570,8100,14,2680,100,5540,10,1,14017750,1234,-12.31,3.80,12,0.70,-715.00,2315.00,23500,20240828,-62.55,7710,20250409,14.14,14430,-39.02,20250211,7710,14.14,20250409,23500,-62.55,20240828,7710,14.14,20250409,2.07,Y,461030,100,14 억,,418197,N,N,3425,N,00,N +20250509,151229,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8750,-190,5,-2.13,830889390,93310,9.78,9010,9140,8730,11620,6260,8940,8904.61,2.98,0,-6418,10760,9850,9290,8380,7820,9570,8100,14,2680,100,5540,10,1,14017750,1227,-12.24,3.78,12,0.67,-715.00,2315.00,23500,20240828,-62.77,7710,20250409,13.49,14430,-39.36,20250211,7710,13.49,20250409,23500,-62.77,20240828,7710,13.49,20250409,2.07,Y,461030,100,14 억,,418197,N,N,13054,N,00,N +20250509,141224,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8800,-140,5,-1.57,738389610,82763,8.68,9010,9140,8760,11620,6260,8940,8921.74,2.98,0,-5413,10760,9850,9290,8380,7820,9570,8100,14,2680,100,5540,10,1,14017750,1234,-12.31,3.80,12,0.59,-715.00,2315.00,23500,20240828,-62.55,7710,20250409,14.14,14430,-39.02,20250211,7710,14.14,20250409,23500,-62.55,20240828,7710,14.14,20250409,2.07,Y,461030,100,14 억,,418197,N,N,13054,N,00,N +20250509,131223,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8840,-100,5,-1.12,665680790,74502,7.81,9010,9140,8760,11620,6260,8940,8935.07,2.98,0,-3047,10760,9850,9290,8380,7820,9570,8100,14,2680,100,5540,10,1,14017750,1239,-12.36,3.82,12,0.53,-715.00,2315.00,23500,20240828,-62.38,7710,20250409,14.66,14430,-38.74,20250211,7710,14.66,20250409,23500,-62.38,20240828,7710,14.66,20250409,2.07,Y,461030,100,14 억,,418197,N,N,13054,N,00,N +20250509,121226,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8960,20,2,0.22,585779210,65461,6.86,9010,9140,8780,11620,6260,8940,8948.52,2.98,0,-2038,10760,9850,9290,8380,7820,9570,8100,14,2680,100,5540,10,1,14017750,1256,-12.53,3.87,12,0.47,-715.00,2315.00,23500,20240828,-61.87,7710,20250409,16.21,14430,-37.91,20250211,7710,16.21,20250409,23500,-61.87,20240828,7710,16.21,20250409,2.07,Y,461030,100,14 억,,418197,N,N,13054,N,00,N +20250509,111219,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9020,80,2,0.89,556485180,62174,6.52,9010,9140,8780,11620,6260,8940,8950.45,2.98,0,-2385,10760,9850,9290,8380,7820,9570,8100,14,2680,100,5540,10,1,14017750,1264,-12.62,3.90,12,0.44,-715.00,2315.00,23500,20240828,-61.62,7710,20250409,16.99,14430,-37.49,20250211,7710,16.99,20250409,23500,-61.62,20240828,7710,16.99,20250409,2.07,Y,461030,100,14 억,,418197,N,N,13054,N,00,N +20250509,101225,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9050,110,2,1.23,402839280,45089,4.73,9010,9140,8780,11620,6260,8940,8934.31,2.98,0,-2324,10760,9850,9290,8380,7820,9570,8100,14,2680,100,5540,10,1,14017750,1269,-12.66,3.91,12,0.32,-715.00,2315.00,23500,20240828,-61.49,7710,20250409,17.38,14430,-37.28,20250211,7710,17.38,20250409,23500,-61.49,20240828,7710,17.38,20250409,2.07,Y,461030,100,14 억,,418197,N,N,13054,N,00,N +20250509,091229,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8820,-120,5,-1.34,116059130,13002,1.36,9010,9030,8820,11620,6260,8940,8926.25,2.98,0,160,10760,9850,9290,8380,7820,9570,8100,14,2680,100,5540,10,1,14017750,1236,-12.34,3.81,12,0.09,-715.00,2315.00,23500,20240828,-62.47,7710,20250409,14.40,14430,-38.88,20250211,7710,14.40,20250409,23500,-62.47,20240828,7710,14.40,20250409,2.07,Y,461030,100,14 억,,418197,N,N,13054,N,00,N 20250508,161207,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8940,250,2,2.88,9136938680,953891,1827.83,9690,10200,8730,11290,6090,8690,9578.64,3.55,0,-83409,8970,8830,8650,8510,8330,8900,8580,14,2600,100,5380,10,1,14017750,1253,-12.50,3.86,12,6.80,-715.00,2315.00,23500,20240828,-61.96,7710,20250409,15.95,14430,-38.05,20250211,7710,15.95,20250409,23500,-61.96,20240828,7710,15.95,20250409,2.09,Y,461030,100,14 억,,497339,N,N,13054,N,00,N 20250508,151221,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8890,200,2,2.30,9027581480,941632,1804.34,9690,10200,8730,11290,6090,8690,9587.17,3.55,0,-82829,8970,8830,8650,8510,8330,8900,8580,14,2600,100,5380,10,1,14017750,1246,-12.43,3.84,12,6.72,-715.00,2315.00,23500,20240828,-62.17,7710,20250409,15.30,14430,-38.39,20250211,7710,15.30,20250409,23500,-62.17,20240828,7710,15.30,20250409,2.09,Y,461030,100,14 억,,497339,N,N,3163,N,00,N 20250508,141217,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8860,170,2,1.96,8729769930,908058,1740.01,9690,10200,8730,11290,6090,8690,9613.67,3.55,0,-82901,8970,8830,8650,8510,8330,8900,8580,14,2600,100,5380,10,1,14017750,1242,-12.39,3.83,12,6.48,-715.00,2315.00,23500,20240828,-62.30,7710,20250409,14.92,14430,-38.60,20250211,7710,14.92,20250409,23500,-62.30,20240828,7710,14.92,20250409,2.09,Y,461030,100,14 억,,497339,N,N,3163,N,00,N diff --git a/461300/price/prices-20250501.csv b/461300/price/prices-20250501.csv index af54e3845702..fa811ea62d97 100644 --- a/461300/price/prices-20250501.csv +++ b/461300/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161215,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15750,170,2,1.09,583348680,37178,140.97,15720,15820,15420,20250,10910,15580,15690.70,5.88,0,7676,15973,15776,15653,15456,15333,15715,15395,66,4670,500,9650,10,1,13137933,2069,5.81,1.08,12,0.28,2712.00,14615.00,31700,20240830,-50.32,10670,20250203,47.61,17430,-9.64,20250416,10670,47.61,20250203,31700,-50.32,20240830,10670,47.61,20250203,1.57,Y,461300,500,65 억,,772238,N,N,732,N,00,N +20250509,151229,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15710,130,2,0.83,562781790,35872,136.02,15720,15820,15420,20250,10910,15580,15688.61,5.88,0,7279,15973,15776,15653,15456,15333,15715,15395,66,4670,500,9650,10,1,13137933,2064,5.79,1.07,12,0.27,2712.00,14615.00,31700,20240830,-50.44,10670,20250203,47.24,17430,-9.87,20250416,10670,47.24,20250203,31700,-50.44,20240830,10670,47.24,20250203,1.57,Y,461300,500,65 억,,772238,N,N,533,N,00,N +20250509,141224,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15690,110,2,0.71,536770640,34215,129.73,15720,15820,15420,20250,10910,15580,15688.17,5.88,0,5896,15973,15776,15653,15456,15333,15715,15395,66,4670,500,9650,10,1,13137933,2061,5.79,1.07,12,0.26,2712.00,14615.00,31700,20240830,-50.50,10670,20250203,47.05,17430,-9.98,20250416,10670,47.05,20250203,31700,-50.50,20240830,10670,47.05,20250203,1.57,Y,461300,500,65 억,,772238,N,N,533,N,00,N +20250509,131223,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15670,90,2,0.58,470457480,29985,113.70,15720,15820,15420,20250,10910,15580,15689.76,5.88,0,3085,15973,15776,15653,15456,15333,15715,15395,66,4670,500,9650,10,1,13137933,2059,5.78,1.07,12,0.23,2712.00,14615.00,31700,20240830,-50.57,10670,20250203,46.86,17430,-10.10,20250416,10670,46.86,20250203,31700,-50.57,20240830,10670,46.86,20250203,1.57,Y,461300,500,65 억,,772238,N,N,533,N,00,N +20250509,121226,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15760,180,2,1.16,406310480,25907,98.23,15720,15820,15420,20250,10910,15580,15683.42,5.88,0,1703,15973,15776,15653,15456,15333,15715,15395,66,4670,500,9650,10,1,13137933,2071,5.81,1.08,12,0.20,2712.00,14615.00,31700,20240830,-50.28,10670,20250203,47.70,17430,-9.58,20250416,10670,47.70,20250203,31700,-50.28,20240830,10670,47.70,20250203,1.57,Y,461300,500,65 억,,772238,N,N,533,N,00,N +20250509,111219,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15710,130,2,0.83,295062290,18822,71.37,15720,15820,15420,20250,10910,15580,15676.46,5.88,0,136,15973,15776,15653,15456,15333,15715,15395,66,4670,500,9650,10,1,13137933,2064,5.79,1.07,12,0.14,2712.00,14615.00,31700,20240830,-50.44,10670,20250203,47.24,17430,-9.87,20250416,10670,47.24,20250203,31700,-50.44,20240830,10670,47.24,20250203,1.57,Y,461300,500,65 억,,772238,N,N,533,N,00,N +20250509,101225,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15650,70,2,0.45,235337450,15019,56.95,15720,15820,15420,20250,10910,15580,15669.32,5.88,0,-1332,15973,15776,15653,15456,15333,15715,15395,66,4670,500,9650,10,1,13137933,2056,5.77,1.07,12,0.11,2712.00,14615.00,31700,20240830,-50.63,10670,20250203,46.67,17430,-10.21,20250416,10670,46.67,20250203,31700,-50.63,20240830,10670,46.67,20250203,1.57,Y,461300,500,65 억,,772238,N,N,533,N,00,N +20250509,091229,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15600,20,2,0.13,79696020,5100,19.34,15720,15740,15430,20250,10910,15580,15626.67,5.88,0,-1828,15973,15776,15653,15456,15333,15715,15395,66,4670,500,9650,10,1,13137933,2050,5.75,1.07,12,0.04,2712.00,14615.00,31700,20240830,-50.79,10670,20250203,46.20,17430,-10.50,20250416,10670,46.20,20250203,31700,-50.79,20240830,10670,46.20,20250203,1.57,Y,461300,500,65 억,,772238,N,N,533,N,00,N 20250508,161207,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15580,-90,5,-0.57,412873215,26373,89.95,15700,15850,15530,20350,10970,15670,15655.15,5.89,0,1685,15936,15802,15616,15482,15296,15870,15550,66,4680,500,9710,10,1,13137933,2047,5.74,1.07,12,0.20,2712.00,14615.00,31700,20240830,-50.85,10670,20250203,46.02,17430,-10.61,20250416,10670,46.02,20250203,31700,-50.85,20240830,10670,46.02,20250203,1.56,Y,461300,500,65 억,,773171,N,N,533,N,00,N 20250508,151221,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15580,-90,5,-0.57,399432685,25510,87.00,15700,15850,15530,20350,10970,15670,15657.89,5.89,0,1820,15936,15802,15616,15482,15296,15870,15550,66,4680,500,9710,10,1,13137933,2047,5.74,1.07,12,0.19,2712.00,14615.00,31700,20240830,-50.85,10670,20250203,46.02,17430,-10.61,20250416,10670,46.02,20250203,31700,-50.85,20240830,10670,46.02,20250203,1.56,Y,461300,500,65 억,,773171,N,N,0,N,00,N 20250508,141218,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15590,-80,5,-0.51,374780715,23930,81.61,15700,15850,15530,20350,10970,15670,15661.54,5.89,0,1513,15936,15802,15616,15482,15296,15870,15550,66,4680,500,9710,10,1,13137933,2048,5.75,1.07,12,0.18,2712.00,14615.00,31700,20240830,-50.82,10670,20250203,46.11,17430,-10.56,20250416,10670,46.11,20250203,31700,-50.82,20240830,10670,46.11,20250203,1.56,Y,461300,500,65 억,,773171,N,N,0,N,00,N diff --git a/462020/price/prices-20250501.csv b/462020/price/prices-20250501.csv index bbbdd42912ab..b3ab8cb55b00 100644 --- a/462020/price/prices-20250501.csv +++ b/462020/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,4041950,1996,100.86,2025,2030,2025,2635,1425,2030,2025.03,0.07,0,218,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4345000,88,44.13,1.03,12,0.05,46.00,1973.00,2130,20240621,-4.69,1952,20241226,4.00,2030,0.00,20250508,1974,2.84,20250117,2130,-4.69,20240621,1952,4.00,20241226,0.00,Y,462020,100,4 억,,3176,N,N,0,N,00,N +20250509,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,4023680,1987,100.40,2025,2030,2025,2635,1425,2030,2025.00,0.07,0,218,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4345000,88,44.13,1.03,12,0.05,46.00,1973.00,2130,20240621,-4.69,1952,20241226,4.00,2030,0.00,20250508,1974,2.84,20250117,2130,-4.69,20240621,1952,4.00,20241226,0.00,Y,462020,100,4 억,,3176,N,N,0,N,00,N +20250509,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,4023680,1987,100.40,2025,2030,2025,2635,1425,2030,2025.00,0.07,0,218,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4345000,88,44.13,1.03,12,0.05,46.00,1973.00,2130,20240621,-4.69,1952,20241226,4.00,2030,0.00,20250508,1974,2.84,20250117,2130,-4.69,20240621,1952,4.00,20241226,0.00,Y,462020,100,4 억,,3176,N,N,0,N,00,N +20250509,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,2563650,1266,63.97,2025,2025,2025,2635,1425,2030,2025.00,0.07,0,218,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4345000,88,44.02,1.03,12,0.03,46.00,1973.00,2130,20240621,-4.93,1952,20241226,3.74,2030,-0.25,20250508,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,Y,462020,100,4 억,,3176,N,N,0,N,00,N +20250509,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,2563650,1266,63.97,2025,2025,2025,2635,1425,2030,2025.00,0.07,0,218,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4345000,88,44.02,1.03,12,0.03,46.00,1973.00,2130,20240621,-4.93,1952,20241226,3.74,2030,-0.25,20250508,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,Y,462020,100,4 억,,3176,N,N,0,N,00,N +20250509,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,2053350,1014,51.24,2025,2025,2025,2635,1425,2030,2025.00,0.07,0,218,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4345000,88,44.02,1.03,12,0.02,46.00,1973.00,2130,20240621,-4.93,1952,20241226,3.74,2030,-0.25,20250508,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,Y,462020,100,4 억,,3176,N,N,0,N,00,N +20250509,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,571050,282,14.25,2025,2025,2025,2635,1425,2030,2025.00,0.07,0,218,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4345000,88,44.02,1.03,12,0.01,46.00,1973.00,2130,20240621,-4.93,1952,20241226,3.74,2030,-0.25,20250508,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,Y,462020,100,4 억,,3176,N,N,0,N,00,N +20250509,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,30375,15,0.76,2025,2025,2025,2635,1425,2030,2025.00,0.07,0,0,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4345000,88,44.02,1.03,12,0.00,46.00,1973.00,2130,20240621,-4.93,1952,20241226,3.74,2030,-0.25,20250508,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,Y,462020,100,4 억,,3176,N,N,0,N,00,N 20250508,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,4007450,1979,12.73,2020,2030,2020,2625,1415,2020,2024.99,0.07,0,330,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4345000,88,44.13,1.03,12,0.05,46.00,1973.00,2130,20240621,-4.69,1952,20241226,4.00,2030,0.00,20250508,1974,2.84,20250117,2130,-4.69,20240621,1952,4.00,20241226,0.00,Y,462020,100,4 억,,3176,N,N,0,N,00,N 20250508,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,3991210,1971,12.68,2020,2030,2020,2625,1415,2020,2024.97,0.07,0,330,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4345000,88,44.13,1.03,12,0.05,46.00,1973.00,2130,20240621,-4.69,1952,20241226,4.00,2030,0.00,20250508,1974,2.84,20250117,2130,-4.69,20240621,1952,4.00,20241226,0.00,Y,462020,100,4 억,,3176,N,N,0,N,00,N 20250508,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,3991210,1971,12.68,2020,2030,2020,2625,1415,2020,2024.97,0.07,0,330,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4345000,88,44.13,1.03,12,0.05,46.00,1973.00,2130,20240621,-4.69,1952,20241226,4.00,2030,0.00,20250508,1974,2.84,20250117,2130,-4.69,20240621,1952,4.00,20241226,0.00,Y,462020,100,4 억,,3176,N,N,0,N,00,N diff --git a/462350/price/prices-20250501.csv b/462350/price/prices-20250501.csv index a894e53dbc04..a8a793be4de8 100644 --- a/462350/price/prices-20250501.csv +++ b/462350/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21300,300,2,1.43,812389825,38100,118.84,21200,21550,21000,27300,14700,21000,21322.57,1.63,0,6129,21633,21316,20983,20666,20333,21325,20675,94,6300,1000,14700,50,1,9375694,1997,-5.57,4.52,12,0.41,-3824.00,4713.00,46050,20240702,-53.75,15700,20240805,35.67,22600,-5.75,20250214,16840,26.48,20250331,46050,-53.75,20240702,15700,35.67,20240805,0.95,Y,462350,1000,93 억,,152462,N,N,4669,N,00,N +20250509,151229,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21250,250,2,1.19,768953575,36057,112.47,21200,21550,21000,27300,14700,21000,21326.06,1.63,0,5504,21633,21316,20983,20666,20333,21325,20675,94,6300,1000,14700,50,1,9375694,1992,-5.56,4.51,12,0.38,-3824.00,4713.00,46050,20240702,-53.85,15700,20240805,35.35,22600,-5.97,20250214,16840,26.19,20250331,46050,-53.85,20240702,15700,35.35,20240805,0.95,Y,462350,1000,93 억,,152462,N,N,2313,N,00,N +20250509,141225,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21200,200,2,0.95,650966425,30524,95.21,21200,21550,21000,27300,14700,21000,21326.38,1.63,0,6503,21633,21316,20983,20666,20333,21325,20675,94,6300,1000,14700,50,1,9375694,1988,-5.54,4.50,12,0.33,-3824.00,4713.00,46050,20240702,-53.96,15700,20240805,35.03,22600,-6.19,20250214,16840,25.89,20250331,46050,-53.96,20240702,15700,35.03,20240805,0.95,Y,462350,1000,93 억,,152462,N,N,2313,N,00,N +20250509,131224,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21200,200,2,0.95,555169625,26006,81.12,21200,21550,21000,27300,14700,21000,21347.75,1.63,0,8460,21633,21316,20983,20666,20333,21325,20675,94,6300,1000,14700,50,1,9375694,1988,-5.54,4.50,12,0.28,-3824.00,4713.00,46050,20240702,-53.96,15700,20240805,35.03,22600,-6.19,20250214,16840,25.89,20250331,46050,-53.96,20240702,15700,35.03,20240805,0.95,Y,462350,1000,93 억,,152462,N,N,2313,N,00,N +20250509,121226,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21100,100,2,0.48,495997450,23206,72.39,21200,21550,21000,27300,14700,21000,21373.67,1.63,0,8057,21633,21316,20983,20666,20333,21325,20675,94,6300,1000,14700,50,1,9375694,1978,-5.52,4.48,12,0.25,-3824.00,4713.00,46050,20240702,-54.18,15700,20240805,34.39,22600,-6.64,20250214,16840,25.30,20250331,46050,-54.18,20240702,15700,34.39,20240805,0.95,Y,462350,1000,93 억,,152462,N,N,2313,N,00,N +20250509,111220,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21450,450,2,2.14,396137600,18501,57.71,21200,21550,21000,27300,14700,21000,21411.69,1.63,0,7346,21633,21316,20983,20666,20333,21325,20675,94,6300,1000,14700,50,1,9375694,2011,-5.61,4.55,12,0.20,-3824.00,4713.00,46050,20240702,-53.42,15700,20240805,36.62,22600,-5.09,20250214,16840,27.38,20250331,46050,-53.42,20240702,15700,36.62,20240805,0.95,Y,462350,1000,93 억,,152462,N,N,2313,N,00,N +20250509,101225,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21450,450,2,2.14,256171650,11975,37.35,21200,21550,21000,27300,14700,21000,21392.20,1.63,0,5370,21633,21316,20983,20666,20333,21325,20675,94,6300,1000,14700,50,1,9375694,2011,-5.61,4.55,12,0.13,-3824.00,4713.00,46050,20240702,-53.42,15700,20240805,36.62,22600,-5.09,20250214,16840,27.38,20250331,46050,-53.42,20240702,15700,36.62,20240805,0.95,Y,462350,1000,93 억,,152462,N,N,2313,N,00,N +20250509,091230,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21100,100,2,0.48,9024600,428,1.34,21200,21400,21000,27300,14700,21000,21085.51,1.63,0,52,21633,21316,20983,20666,20333,21325,20675,94,6300,1000,14700,50,1,9375694,1978,-5.52,4.48,12,0.00,-3824.00,4713.00,46050,20240702,-54.18,15700,20240805,34.39,22600,-6.64,20250214,16840,25.30,20250331,46050,-54.18,20240702,15700,34.39,20240805,0.95,Y,462350,1000,93 억,,152462,N,N,2313,N,00,N 20250508,161207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21000,0,3,0.00,675958525,32059,80.20,21000,21300,20650,27300,14700,21000,21084.90,1.49,0,11857,21600,21300,20900,20600,20200,21100,20400,94,6300,1000,14700,50,1,9375694,1969,-5.49,4.46,12,0.34,-3824.00,4713.00,46050,20240702,-54.40,15700,20240805,33.76,22600,-7.08,20250214,16840,24.70,20250331,46050,-54.40,20240702,15700,33.76,20240805,0.92,Y,462350,1000,93 억,,139869,N,N,2313,N,00,N 20250508,151222,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21100,100,2,0.48,651368875,30889,77.27,21000,21300,20650,27300,14700,21000,21087.41,1.49,0,11775,21600,21300,20900,20600,20200,21100,20400,94,6300,1000,14700,50,1,9375694,1978,-5.52,4.48,12,0.33,-3824.00,4713.00,46050,20240702,-54.18,15700,20240805,34.39,22600,-6.64,20250214,16840,25.30,20250331,46050,-54.18,20240702,15700,34.39,20240805,0.92,Y,462350,1000,93 억,,139869,N,N,696,N,00,N 20250508,141218,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21200,200,2,0.95,569362875,27004,67.56,21000,21300,20650,27300,14700,21000,21084.39,1.49,0,9064,21600,21300,20900,20600,20200,21100,20400,94,6300,1000,14700,50,1,9375694,1988,-5.54,4.50,12,0.29,-3824.00,4713.00,46050,20240702,-53.96,15700,20240805,35.03,22600,-6.19,20250214,16840,25.89,20250331,46050,-53.96,20240702,15700,35.03,20240805,0.92,Y,462350,1000,93 억,,139869,N,N,696,N,00,N diff --git a/462510/price/prices-20250501.csv b/462510/price/prices-20250501.csv index 04af60cf4716..4f397fe913c1 100644 --- a/462510/price/prices-20250501.csv +++ b/462510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8540,-110,5,-1.27,624855785,73776,47.39,8780,8780,8350,11240,6060,8650,8469.63,2.64,0,2288,9170,8910,8440,8180,7710,9040,8310,44,2590,500,5360,10,1,8770965,749,-7.26,3.86,12,0.84,-1177.00,2214.00,56000,20240617,-84.75,6910,20250409,23.59,9370,-8.86,20250411,6910,23.59,20250409,56000,-84.75,20240617,6910,23.59,20250409,1.27,Y,462510,500,43 억,,231671,N,N,223,N,00,N +20250509,151230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8500,-150,5,-1.73,613251835,72416,46.52,8780,8780,8350,11240,6060,8650,8468.46,2.64,0,2269,9170,8910,8440,8180,7710,9040,8310,44,2590,500,5360,10,1,8770965,746,-7.22,3.84,12,0.83,-1177.00,2214.00,56000,20240617,-84.82,6910,20250409,23.01,9370,-9.28,20250411,6910,23.01,20250409,56000,-84.82,20240617,6910,23.01,20250409,1.27,Y,462510,500,43 억,,231671,N,N,0,N,00,N +20250509,141225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8510,-140,5,-1.62,581731905,68711,44.14,8780,8780,8350,11240,6060,8650,8466.36,2.64,0,640,9170,8910,8440,8180,7710,9040,8310,44,2590,500,5360,10,1,8770965,746,-7.23,3.84,12,0.78,-1177.00,2214.00,56000,20240617,-84.80,6910,20250409,23.15,9370,-9.18,20250411,6910,23.15,20250409,56000,-84.80,20240617,6910,23.15,20250409,1.27,Y,462510,500,43 억,,231671,N,N,0,N,00,N +20250509,131224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8420,-230,5,-2.66,518809955,61282,39.37,8780,8780,8350,11240,6060,8650,8465.94,2.64,0,-1854,9170,8910,8440,8180,7710,9040,8310,44,2590,500,5360,10,1,8770965,739,-7.15,3.80,12,0.70,-1177.00,2214.00,56000,20240617,-84.96,6910,20250409,21.85,9370,-10.14,20250411,6910,21.85,20250409,56000,-84.96,20240617,6910,21.85,20250409,1.27,Y,462510,500,43 억,,231671,N,N,0,N,00,N +20250509,121227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8510,-140,5,-1.62,466992395,55137,35.42,8780,8780,8350,11240,6060,8650,8469.67,2.64,0,1152,9170,8910,8440,8180,7710,9040,8310,44,2590,500,5360,10,1,8770965,746,-7.23,3.84,12,0.63,-1177.00,2214.00,56000,20240617,-84.80,6910,20250409,23.15,9370,-9.18,20250411,6910,23.15,20250409,56000,-84.80,20240617,6910,23.15,20250409,1.27,Y,462510,500,43 억,,231671,N,N,0,N,00,N +20250509,111220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8380,-270,5,-3.12,422936725,49924,32.07,8780,8780,8350,11240,6060,8650,8471.61,2.64,0,-2145,9170,8910,8440,8180,7710,9040,8310,44,2590,500,5360,10,1,8770965,735,-7.12,3.79,12,0.57,-1177.00,2214.00,56000,20240617,-85.04,6910,20250409,21.27,9370,-10.57,20250411,6910,21.27,20250409,56000,-85.04,20240617,6910,21.27,20250409,1.27,Y,462510,500,43 억,,231671,N,N,0,N,00,N +20250509,101226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8470,-180,5,-2.08,304502215,35832,23.02,8780,8780,8350,11240,6060,8650,8498.05,2.64,0,-2010,9170,8910,8440,8180,7710,9040,8310,44,2590,500,5360,10,1,8770965,743,-7.20,3.83,12,0.41,-1177.00,2214.00,56000,20240617,-84.88,6910,20250409,22.58,9370,-9.61,20250411,6910,22.58,20250409,56000,-84.88,20240617,6910,22.58,20250409,1.27,Y,462510,500,43 억,,231671,N,N,0,N,00,N +20250509,091230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8500,-150,5,-1.73,126590420,14682,9.43,8780,8780,8490,11240,6060,8650,8622.15,2.64,0,-3283,9170,8910,8440,8180,7710,9040,8310,44,2590,500,5360,10,1,8770965,746,-7.22,3.84,12,0.17,-1177.00,2214.00,56000,20240617,-84.82,6910,20250409,23.01,9370,-9.28,20250411,6910,23.01,20250409,56000,-84.82,20240617,6910,23.01,20250409,1.27,Y,462510,500,43 억,,231671,N,N,0,N,00,N 20250508,161208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8650,660,2,8.26,1304755920,154682,191.86,8000,8700,7970,10380,5600,7990,8433.34,2.22,0,38743,8763,8376,8003,7616,7243,8570,7810,44,2390,500,4950,10,1,8770965,759,-7.35,3.91,12,1.76,-1177.00,2214.00,56000,20240617,-84.55,6910,20250409,25.18,9370,-7.68,20250411,6910,25.18,20250409,56000,-84.55,20240617,6910,25.18,20250409,1.29,Y,462510,500,43 억,,194671,N,N,12,N,00,N 20250508,151222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8570,580,2,7.26,1192417940,141631,175.68,8000,8700,7970,10380,5600,7990,8419.19,2.22,0,35797,8763,8376,8003,7616,7243,8570,7810,44,2390,500,4950,10,1,8770965,752,-7.28,3.87,12,1.61,-1177.00,2214.00,56000,20240617,-84.70,6910,20250409,24.02,9370,-8.54,20250411,6910,24.02,20250409,56000,-84.70,20240617,6910,24.02,20250409,1.29,Y,462510,500,43 억,,194671,N,N,12,N,00,N 20250508,141218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8570,580,2,7.26,1062290970,126524,156.94,8000,8690,7970,10380,5600,7990,8395.96,2.22,0,33687,8763,8376,8003,7616,7243,8570,7810,44,2390,500,4950,10,1,8770965,752,-7.28,3.87,12,1.44,-1177.00,2214.00,56000,20240617,-84.70,6910,20250409,24.02,9370,-8.54,20250411,6910,24.02,20250409,56000,-84.70,20240617,6910,24.02,20250409,1.29,Y,462510,500,43 억,,194671,N,N,12,N,00,N diff --git a/462520/price/prices-20250501.csv b/462520/price/prices-20250501.csv index dd8ecda459dc..a6aee14c365b 100644 --- a/462520/price/prices-20250501.csv +++ b/462520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13480,-150,5,-1.10,38127550,2827,161.17,13630,13630,13450,17710,9550,13630,13486.93,0.24,0,192,13770,13700,13580,13510,13390,13735,13545,59,4080,500,8720,10,1,11855168,1598,27.45,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.51,12100,20250409,11.40,15770,-14.52,20250107,12100,11.40,20250409,25200,-46.51,20240509,12100,11.40,20250409,0.31,Y,462520,500,59 억,,28343,N,N,101,N,00,N +20250509,151230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13470,-160,5,-1.17,36550390,2710,154.50,13630,13630,13450,17710,9550,13630,13487.23,0.24,0,249,13770,13700,13580,13510,13390,13735,13545,59,4080,500,8720,10,1,11855168,1597,27.43,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.55,12100,20250409,11.32,15770,-14.58,20250107,12100,11.32,20250409,25200,-46.55,20240509,12100,11.32,20250409,0.31,Y,462520,500,59 억,,28343,N,N,329,N,00,N +20250509,141225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13480,-150,5,-1.10,31098250,2305,131.41,13630,13630,13470,17710,9550,13630,13491.65,0.24,0,262,13770,13700,13580,13510,13390,13735,13545,59,4080,500,8720,10,1,11855168,1598,27.45,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.51,12100,20250409,11.40,15770,-14.52,20250107,12100,11.40,20250409,25200,-46.51,20240509,12100,11.40,20250409,0.31,Y,462520,500,59 억,,28343,N,N,329,N,00,N +20250509,131224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13480,-150,5,-1.10,28401740,2105,120.01,13630,13630,13470,17710,9550,13630,13492.51,0.24,0,432,13770,13700,13580,13510,13390,13735,13545,59,4080,500,8720,10,1,11855168,1598,27.45,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.51,12100,20250409,11.40,15770,-14.52,20250107,12100,11.40,20250409,25200,-46.51,20240509,12100,11.40,20250409,0.31,Y,462520,500,59 억,,28343,N,N,329,N,00,N +20250509,121227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13510,-120,5,-0.88,22360710,1657,94.47,13630,13630,13470,17710,9550,13630,13494.70,0.24,0,459,13770,13700,13580,13510,13390,13735,13545,59,4080,500,8720,10,1,11855168,1602,27.52,0.72,12,0.01,491.00,18731.00,25200,20240509,-46.39,12100,20250409,11.65,15770,-14.33,20250107,12100,11.65,20250409,25200,-46.39,20240509,12100,11.65,20250409,0.31,Y,462520,500,59 억,,28343,N,N,329,N,00,N +20250509,111220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13510,-120,5,-0.88,20145070,1493,85.12,13630,13630,13470,17710,9550,13630,13493.01,0.24,0,477,13770,13700,13580,13510,13390,13735,13545,59,4080,500,8720,10,1,11855168,1602,27.52,0.72,12,0.01,491.00,18731.00,25200,20240509,-46.39,12100,20250409,11.65,15770,-14.33,20250107,12100,11.65,20250409,25200,-46.39,20240509,12100,11.65,20250409,0.31,Y,462520,500,59 억,,28343,N,N,329,N,00,N +20250509,101226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13530,-100,5,-0.73,2965090,219,12.49,13630,13630,13500,17710,9550,13630,13539.22,0.24,0,-20,13770,13700,13580,13510,13390,13735,13545,59,4080,500,8720,10,1,11855168,1604,27.56,0.72,12,0.00,491.00,18731.00,25200,20240509,-46.31,12100,20250409,11.82,15770,-14.20,20250107,12100,11.82,20250409,25200,-46.31,20240509,12100,11.82,20250409,0.31,Y,462520,500,59 억,,28343,N,N,329,N,00,N +20250509,091231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13590,-40,5,-0.29,870590,64,3.65,13630,13630,13500,17710,9550,13630,13602.97,0.24,0,-38,13770,13700,13580,13510,13390,13735,13545,59,4080,500,8720,10,1,11855168,1611,27.68,0.73,12,0.00,491.00,18731.00,25200,20240509,-46.07,12100,20250409,12.31,15770,-13.82,20250107,12100,12.31,20250409,25200,-46.07,20240509,12100,12.31,20250409,0.31,Y,462520,500,59 억,,28343,N,N,329,N,00,N 20250508,161208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13630,150,2,1.11,23785620,1754,63.71,13480,13650,13460,17520,9440,13480,13560.79,0.24,0,94,13580,13530,13470,13420,13360,13500,13390,59,4040,500,8620,10,1,11855168,1616,27.76,0.73,12,0.01,491.00,18731.00,25200,20240509,-45.91,12100,20250409,12.64,15770,-13.57,20250107,12100,12.64,20250409,25200,-45.91,20240509,12100,12.64,20250409,0.31,Y,462520,500,59 억,,28287,N,N,329,N,00,N 20250508,151222,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13520,40,2,0.30,16664940,1230,44.68,13480,13650,13480,17520,9440,13480,13548.73,0.24,0,-292,13580,13530,13470,13420,13360,13500,13390,59,4040,500,8620,10,1,11855168,1603,27.54,0.72,12,0.01,491.00,18731.00,25200,20240509,-46.35,12100,20250409,11.74,15770,-14.27,20250107,12100,11.74,20250409,25200,-46.35,20240509,12100,11.74,20250409,0.31,Y,462520,500,59 억,,28287,N,N,2,N,00,N 20250508,141219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13600,120,2,0.89,15744700,1162,42.21,13480,13650,13480,17520,9440,13480,13549.66,0.24,0,-323,13580,13530,13470,13420,13360,13500,13390,59,4040,500,8620,10,1,11855168,1612,27.70,0.73,12,0.01,491.00,18731.00,25200,20240509,-46.03,12100,20250409,12.40,15770,-13.76,20250107,12100,12.40,20250409,25200,-46.03,20240509,12100,12.40,20250409,0.31,Y,462520,500,59 억,,28287,N,N,2,N,00,N diff --git a/462860/price/prices-20250501.csv b/462860/price/prices-20250501.csv index a1734220becf..bcf3c9e78b0e 100644 --- a/462860/price/prices-20250501.csv +++ b/462860/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161217,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3860,-315,5,-7.54,7932812842,2001120,53.06,4100,4170,3770,5420,2925,4175,3964.34,0.37,0,72341,4555,4365,4265,4075,3975,4315,4025,24,1245,100,2920,5,1,23804419,919,23.98,5.91,12,8.41,161.00,653.00,5140,20250430,-24.90,2065,20250407,86.92,5140,-24.90,20250430,2065,86.92,20250407,11500,-66.43,20250324,2895,33.33,20250423,1.76,Y,462860,100,23 억,,88328,N,N,377,N,00,N +20250509,151230,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3830,-345,5,-8.26,7651356562,1927892,51.12,4100,4170,3770,5420,2925,4175,3968.77,0.37,0,68661,4555,4365,4265,4075,3975,4315,4025,24,1245,100,2920,5,1,23804419,912,23.79,5.87,12,8.10,161.00,653.00,5140,20250430,-25.49,2065,20250407,85.47,5140,-25.49,20250430,2065,85.47,20250407,11500,-66.70,20250324,2895,32.30,20250423,1.76,Y,462860,100,23 억,,88328,N,N,477,N,00,N +20250509,141225,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3950,-225,5,-5.39,5744620635,1431349,37.95,4100,4170,3905,5420,2925,4175,4013.43,0.37,0,43047,4555,4365,4265,4075,3975,4315,4025,24,1245,100,2920,5,1,23804419,940,24.53,6.05,12,6.01,161.00,653.00,5140,20250430,-23.15,2065,20250407,91.28,5140,-23.15,20250430,2065,91.28,20250407,11500,-65.65,20250324,2895,36.44,20250423,1.76,Y,462860,100,23 억,,88328,N,N,477,N,00,N +20250509,131224,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4005,-170,5,-4.07,4842386698,1202613,31.89,4100,4170,3945,5420,2925,4175,4026.55,0.37,0,42421,4555,4365,4265,4075,3975,4315,4025,24,1245,100,2920,5,1,23804419,953,24.88,6.13,12,5.05,161.00,653.00,5140,20250430,-22.08,2065,20250407,93.95,5140,-22.08,20250430,2065,93.95,20250407,11500,-65.17,20250324,2895,38.34,20250423,1.76,Y,462860,100,23 억,,88328,N,N,477,N,00,N +20250509,121227,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4005,-170,5,-4.07,4419485624,1096827,29.08,4100,4170,3945,5420,2925,4175,4029.34,0.37,0,59736,4555,4365,4265,4075,3975,4315,4025,24,1245,100,2920,5,1,23804419,953,24.88,6.13,12,4.61,161.00,653.00,5140,20250430,-22.08,2065,20250407,93.95,5140,-22.08,20250430,2065,93.95,20250407,11500,-65.17,20250324,2895,38.34,20250423,1.76,Y,462860,100,23 억,,88328,N,N,477,N,00,N +20250509,111221,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4065,-110,5,-2.63,3914281731,972006,25.77,4100,4170,3945,5420,2925,4175,4027.01,0.37,0,56991,4555,4365,4265,4075,3975,4315,4025,24,1245,100,2920,5,1,23804419,968,25.25,6.23,12,4.08,161.00,653.00,5140,20250430,-20.91,2065,20250407,96.85,5140,-20.91,20250430,2065,96.85,20250407,11500,-64.65,20250324,2895,40.41,20250423,1.76,Y,462860,100,23 억,,88328,N,N,477,N,00,N +20250509,101226,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4005,-170,5,-4.07,2836982538,701797,18.61,4100,4170,3965,5420,2925,4175,4042.45,0.37,0,38075,4555,4365,4265,4075,3975,4315,4025,24,1245,100,2920,5,1,23804419,953,24.88,6.13,12,2.95,161.00,653.00,5140,20250430,-22.08,2065,20250407,93.95,5140,-22.08,20250430,2065,93.95,20250407,11500,-65.17,20250324,2895,38.34,20250423,1.76,Y,462860,100,23 억,,88328,N,N,477,N,00,N +20250509,091231,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4125,-50,5,-1.20,822495955,200374,5.31,4100,4170,4070,5420,2925,4175,4104.80,0.37,0,47657,4555,4365,4265,4075,3975,4315,4025,24,1245,100,2920,5,1,23804419,982,25.62,6.32,12,0.84,161.00,653.00,5140,20250430,-19.75,2065,20250407,99.76,5140,-19.75,20250430,2065,99.76,20250407,11500,-64.13,20250324,2895,42.49,20250423,1.76,Y,462860,100,23 억,,88328,N,N,477,N,00,N 20250508,161208,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4175,-90,5,-2.11,15788424644,3666444,37.60,4340,4455,4165,5540,2990,4265,4306.49,0.98,0,-147434,4845,4555,4300,4010,3755,4700,4155,24,1275,100,2980,5,1,23804419,994,25.93,6.39,12,15.40,161.00,653.00,5140,20250430,-18.77,2065,20250407,102.18,5140,-18.77,20250430,2065,102.18,20250407,11500,-63.70,20250324,2895,44.21,20250423,1.61,Y,462860,100,23 억,,233280,N,N,477,N,00,N 20250508,151222,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4225,-40,5,-0.94,15440082359,3583233,36.74,4340,4455,4165,5540,2990,4265,4308.98,0.98,0,-146590,4845,4555,4300,4010,3755,4700,4155,24,1275,100,2980,5,1,23804419,1006,26.24,6.47,12,15.05,161.00,653.00,5140,20250430,-17.80,2065,20250407,104.60,5140,-17.80,20250430,2065,104.60,20250407,11500,-63.26,20250324,2895,45.94,20250423,1.61,Y,462860,100,23 억,,233280,N,N,640,N,00,N 20250508,141219,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4200,-65,5,-1.52,14787645504,3427803,35.15,4340,4455,4180,5540,2990,4265,4314.03,0.98,0,-146788,4845,4555,4300,4010,3755,4700,4155,24,1275,100,2980,5,1,23804419,1000,26.09,6.43,12,14.40,161.00,653.00,5140,20250430,-18.29,2065,20250407,103.39,5140,-18.29,20250430,2065,103.39,20250407,11500,-63.48,20250324,2895,45.08,20250423,1.61,Y,462860,100,23 억,,233280,N,N,640,N,00,N diff --git a/462870/price/prices-20250501.csv b/462870/price/prices-20250501.csv index 5977472f6749..788d7abd54b8 100644 --- a/462870/price/prices-20250501.csv +++ b/462870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161217,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55300,-700,5,-1.25,4288669000,77563,49.03,55900,55900,54800,72800,39200,56000,55292.72,37.75,0,506,58866,57432,55766,54332,52666,56600,53500,117,16800,200,39200,100,1,58484720,32342,20.35,4.22,12,0.13,2718.00,13104.00,89500,20240711,-38.21,42300,20250409,30.73,70200,-21.23,20250217,42300,30.73,20250409,89500,-38.21,20240711,42300,30.73,20250409,0.43,Y,462870,200,116 억,,22080347,N,N,13166,N,00,N +20250509,151230,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55800,-200,5,-0.36,4032209700,72945,46.11,55900,55900,54800,72800,39200,56000,55277.40,37.75,0,705,58866,57432,55766,54332,52666,56600,53500,117,16800,200,39200,100,1,58484720,32634,20.53,4.26,12,0.12,2718.00,13104.00,89500,20240711,-37.65,42300,20250409,31.91,70200,-20.51,20250217,42300,31.91,20250409,89500,-37.65,20240711,42300,31.91,20250409,0.43,Y,462870,200,116 억,,22080347,N,N,14048,N,00,N +20250509,141226,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55100,-900,5,-1.61,2994704400,54257,34.30,55900,55900,54800,72800,39200,56000,55194.80,37.75,0,1852,58866,57432,55766,54332,52666,56600,53500,117,16800,200,39200,100,1,58484720,32225,20.27,4.20,12,0.09,2718.00,13104.00,89500,20240711,-38.44,42300,20250409,30.26,70200,-21.51,20250217,42300,30.26,20250409,89500,-38.44,20240711,42300,30.26,20250409,0.43,Y,462870,200,116 억,,22080347,N,N,14048,N,00,N +20250509,131225,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55000,-1000,5,-1.79,2043691550,36956,23.36,55900,55900,54900,72800,39200,56000,55300.67,37.75,0,-2198,58866,57432,55766,54332,52666,56600,53500,117,16800,200,39200,100,1,58484720,32167,20.24,4.20,12,0.06,2718.00,13104.00,89500,20240711,-38.55,42300,20250409,30.02,70200,-21.65,20250217,42300,30.02,20250409,89500,-38.55,20240711,42300,30.02,20250409,0.43,Y,462870,200,116 억,,22080347,N,N,14048,N,00,N +20250509,121227,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55500,-500,5,-0.89,1638076900,29612,18.72,55900,55900,54900,72800,39200,56000,55318.01,37.75,0,-2335,58866,57432,55766,54332,52666,56600,53500,117,16800,200,39200,100,1,58484720,32459,20.42,4.24,12,0.05,2718.00,13104.00,89500,20240711,-37.99,42300,20250409,31.21,70200,-20.94,20250217,42300,31.21,20250409,89500,-37.99,20240711,42300,31.21,20250409,0.43,Y,462870,200,116 억,,22080347,N,N,14048,N,00,N +20250509,111221,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55200,-800,5,-1.43,1269383100,22958,14.51,55900,55900,54900,72800,39200,56000,55291.54,37.75,0,-2577,58866,57432,55766,54332,52666,56600,53500,117,16800,200,39200,100,1,58484720,32284,20.31,4.21,12,0.04,2718.00,13104.00,89500,20240711,-38.32,42300,20250409,30.50,70200,-21.37,20250217,42300,30.50,20250409,89500,-38.32,20240711,42300,30.50,20250409,0.43,Y,462870,200,116 억,,22080347,N,N,14048,N,00,N +20250509,101227,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55300,-700,5,-1.25,935830800,16925,10.70,55900,55900,54900,72800,39200,56000,55292.81,37.75,0,-842,58866,57432,55766,54332,52666,56600,53500,117,16800,200,39200,100,1,58484720,32342,20.35,4.22,12,0.03,2718.00,13104.00,89500,20240711,-38.21,42300,20250409,30.73,70200,-21.23,20250217,42300,30.73,20250409,89500,-38.21,20240711,42300,30.73,20250409,0.43,Y,462870,200,116 억,,22080347,N,N,14048,N,00,N +20250509,091231,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55800,-200,5,-0.36,223619900,4022,2.54,55900,55900,55200,72800,39200,56000,55599.18,37.75,0,226,58866,57432,55766,54332,52666,56600,53500,117,16800,200,39200,100,1,58484720,32634,20.53,4.26,12,0.01,2718.00,13104.00,89500,20240711,-37.65,42300,20250409,31.91,70200,-20.51,20250217,42300,31.91,20250409,89500,-37.65,20240711,42300,31.91,20250409,0.43,Y,462870,200,116 억,,22080347,N,N,14048,N,00,N 20250508,161208,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56000,-800,5,-1.41,8725944250,157624,109.54,57200,57200,54100,73800,39800,56800,55359.21,37.80,0,-24211,58266,57532,56766,56032,55266,57900,56400,117,17000,200,39760,100,1,58484720,32751,20.60,4.27,12,0.27,2718.00,13104.00,89500,20240711,-37.43,42300,20250409,32.39,70200,-20.23,20250217,42300,32.39,20250409,89500,-37.43,20240711,42300,32.39,20250409,0.41,Y,462870,200,116 억,,22107359,N,N,14048,N,00,N 20250508,151223,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55700,-1100,5,-1.94,8393028850,151667,105.40,57200,57200,54100,73800,39800,56800,55338.53,37.80,0,-23086,58266,57532,56766,56032,55266,57900,56400,117,17000,200,39760,100,1,58484720,32576,20.49,4.25,12,0.26,2718.00,13104.00,89500,20240711,-37.77,42300,20250409,31.68,70200,-20.66,20250217,42300,31.68,20250409,89500,-37.77,20240711,42300,31.68,20250409,0.41,Y,462870,200,116 억,,22107359,N,N,9510,N,00,N 20250508,141219,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56500,-300,5,-0.53,7300434200,132172,91.86,57200,57200,54100,73800,39800,56800,55234.35,37.80,0,-17431,58266,57532,56766,56032,55266,57900,56400,117,17000,200,39760,100,1,58484720,33044,20.79,4.31,12,0.23,2718.00,13104.00,89500,20240711,-36.87,42300,20250409,33.57,70200,-19.52,20250217,42300,33.57,20250409,89500,-36.87,20240711,42300,33.57,20250409,0.41,Y,462870,200,116 억,,22107359,N,N,9510,N,00,N diff --git a/462980/price/prices-20250501.csv b/462980/price/prices-20250501.csv index b25cbf6c82f1..d43b491c4951 100644 --- a/462980/price/prices-20250501.csv +++ b/462980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2970,-155,5,-4.96,1331881828,447039,91.08,3130,3130,2935,4060,2190,3125,2979.36,2.61,0,-105008,3191,3157,3116,3082,3041,3175,3100,91,935,500,2180,5,1,18234437,542,330.00,8.51,12,2.45,9.00,349.00,6280,20250204,-52.71,2815,20250409,5.51,6280,-52.71,20250204,2815,5.51,20250409,6280,-52.71,20250204,2815,5.51,20250409,0.09,Y,462980,500,91 억,,476059,N,N,343,N,00,N +20250509,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,-175,5,-5.60,1282298588,430301,87.67,3130,3130,2935,4060,2190,3125,2980.00,2.61,0,-98626,3191,3157,3116,3082,3041,3175,3100,91,935,500,2180,5,1,18234437,538,327.78,8.45,12,2.36,9.00,349.00,6280,20250204,-53.03,2815,20250409,4.80,6280,-53.03,20250204,2815,4.80,20250409,6280,-53.03,20250204,2815,4.80,20250409,0.09,Y,462980,500,91 억,,476059,N,N,0,N,00,N +20250509,141226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,-170,5,-5.44,1143120786,383128,78.06,3130,3130,2940,4060,2190,3125,2983.65,2.61,0,-80103,3191,3157,3116,3082,3041,3175,3100,91,935,500,2180,5,1,18234437,539,328.33,8.47,12,2.10,9.00,349.00,6280,20250204,-52.95,2815,20250409,4.97,6280,-52.95,20250204,2815,4.97,20250409,6280,-52.95,20250204,2815,4.97,20250409,0.09,Y,462980,500,91 억,,476059,N,N,0,N,00,N +20250509,131225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,-175,5,-5.60,1049795574,351514,71.62,3130,3130,2940,4060,2190,3125,2986.50,2.61,0,-70907,3191,3157,3116,3082,3041,3175,3100,91,935,500,2180,5,1,18234437,538,327.78,8.45,12,1.93,9.00,349.00,6280,20250204,-53.03,2815,20250409,4.80,6280,-53.03,20250204,2815,4.80,20250409,6280,-53.03,20250204,2815,4.80,20250409,0.09,Y,462980,500,91 억,,476059,N,N,0,N,00,N +20250509,121228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,-165,5,-5.28,942617637,315180,64.22,3130,3130,2940,4060,2190,3125,2990.73,2.61,0,-59506,3191,3157,3116,3082,3041,3175,3100,91,935,500,2180,5,1,18234437,540,328.89,8.48,12,1.73,9.00,349.00,6280,20250204,-52.87,2815,20250409,5.15,6280,-52.87,20250204,2815,5.15,20250409,6280,-52.87,20250204,2815,5.15,20250409,0.09,Y,462980,500,91 억,,476059,N,N,0,N,00,N +20250509,111221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2975,-150,5,-4.80,851043557,284277,57.92,3130,3130,2940,4060,2190,3125,2993.71,2.61,0,-56066,3191,3157,3116,3082,3041,3175,3100,91,935,500,2180,5,1,18234437,542,330.56,8.52,12,1.56,9.00,349.00,6280,20250204,-52.63,2815,20250409,5.68,6280,-52.63,20250204,2815,5.68,20250409,6280,-52.63,20250204,2815,5.68,20250409,0.09,Y,462980,500,91 억,,476059,N,N,0,N,00,N +20250509,101227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2995,-130,5,-4.16,556694067,184872,37.67,3130,3130,2980,4060,2190,3125,3011.24,2.61,0,-38040,3191,3157,3116,3082,3041,3175,3100,91,935,500,2180,5,1,18234437,546,332.78,8.58,12,1.01,9.00,349.00,6280,20250204,-52.31,2815,20250409,6.39,6280,-52.31,20250204,2815,6.39,20250409,6280,-52.31,20250204,2815,6.39,20250409,0.09,Y,462980,500,91 억,,476059,N,N,0,N,00,N +20250509,091231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,-110,5,-3.52,224945145,74022,15.08,3130,3130,3000,4060,2190,3125,3038.90,2.61,0,-16403,3191,3157,3116,3082,3041,3175,3100,91,935,500,2180,5,1,18234437,550,335.00,8.64,12,0.41,9.00,349.00,6280,20250204,-51.99,2815,20250409,7.10,6280,-51.99,20250204,2815,7.10,20250409,6280,-51.99,20250204,2815,7.10,20250409,0.09,Y,462980,500,91 억,,476059,N,N,0,N,00,N 20250508,161209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3125,45,2,1.46,530368161,170627,38.64,3095,3150,3075,4000,2160,3080,3108.35,2.38,0,42666,3390,3235,3150,2995,2910,3192,2952,91,920,500,2150,5,1,18234437,570,347.22,8.95,12,0.94,9.00,349.00,6280,20250204,-50.24,2815,20250409,11.01,6280,-50.24,20250204,2815,11.01,20250409,6280,-50.24,20250204,2815,11.01,20250409,0.08,Y,462980,500,91 억,,433910,N,N,24,N,00,N 20250508,151223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,35,2,1.14,496635759,159807,36.19,3095,3150,3075,4000,2160,3080,3107.72,2.38,0,41937,3390,3235,3150,2995,2910,3192,2952,91,920,500,2150,5,1,18234437,568,346.11,8.93,12,0.88,9.00,349.00,6280,20250204,-50.40,2815,20250409,10.66,6280,-50.40,20250204,2815,10.66,20250409,6280,-50.40,20250204,2815,10.66,20250409,0.08,Y,462980,500,91 억,,433910,N,N,24,N,00,N 20250508,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,40,2,1.30,475448154,153004,34.65,3095,3150,3075,4000,2160,3080,3107.42,2.38,0,40934,3390,3235,3150,2995,2910,3192,2952,91,920,500,2150,5,1,18234437,569,346.67,8.94,12,0.84,9.00,349.00,6280,20250204,-50.32,2815,20250409,10.83,6280,-50.32,20250204,2815,10.83,20250409,6280,-50.32,20250204,2815,10.83,20250409,0.08,Y,462980,500,91 억,,433910,N,N,24,N,00,N diff --git a/463480/price/prices-20250501.csv b/463480/price/prices-20250501.csv index 46b1c18c5864..36b42ca4fe6f 100644 --- a/463480/price/prices-20250501.csv +++ b/463480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12580,-340,5,-2.63,3738030880,290892,92.67,12990,13210,12500,16790,9050,12920,12850.49,0.29,0,-6403,13340,13130,13000,12790,12660,13235,12895,25,3870,200,9040,10,1,12390358,1559,66.56,5.92,12,2.35,189.00,2125.00,22850,20250221,-44.95,9550,20250311,31.73,22850,-44.95,20250221,9550,31.73,20250311,22850,-44.95,20250221,9550,31.73,20250311,3.00,Y,463480,200,24 억,,35845,N,N,1042,N,00,N +20250509,151231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12530,-390,5,-3.02,3574128560,277829,88.51,12990,13210,12500,16790,9050,12920,12864.48,0.29,0,-6225,13340,13130,13000,12790,12660,13235,12895,25,3870,200,9040,10,1,12390358,1553,66.30,5.90,12,2.24,189.00,2125.00,22850,20250221,-45.16,9550,20250311,31.20,22850,-45.16,20250221,9550,31.20,20250311,22850,-45.16,20250221,9550,31.20,20250311,3.00,Y,463480,200,24 억,,35845,N,N,1447,N,00,N +20250509,141226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12580,-340,5,-2.63,3293883940,255521,81.40,12990,13210,12500,16790,9050,12920,12890.85,0.29,0,-6127,13340,13130,13000,12790,12660,13235,12895,25,3870,200,9040,10,1,12390358,1559,66.56,5.92,12,2.06,189.00,2125.00,22850,20250221,-44.95,9550,20250311,31.73,22850,-44.95,20250221,9550,31.73,20250311,22850,-44.95,20250221,9550,31.73,20250311,3.00,Y,463480,200,24 억,,35845,N,N,1447,N,00,N +20250509,131225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12550,-370,5,-2.86,2988771140,231164,73.64,12990,13210,12540,16790,9050,12920,12929.23,0.29,0,-6046,13340,13130,13000,12790,12660,13235,12895,25,3870,200,9040,10,1,12390358,1555,66.40,5.91,12,1.87,189.00,2125.00,22850,20250221,-45.08,9550,20250311,31.41,22850,-45.08,20250221,9550,31.41,20250311,22850,-45.08,20250221,9550,31.41,20250311,3.00,Y,463480,200,24 억,,35845,N,N,1447,N,00,N +20250509,121228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12780,-140,5,-1.08,2553065985,196656,62.65,12990,13210,12710,16790,9050,12920,12982.41,0.29,0,-1353,13340,13130,13000,12790,12660,13235,12895,25,3870,200,9040,10,1,12390358,1583,67.62,6.01,12,1.59,189.00,2125.00,22850,20250221,-44.07,9550,20250311,33.82,22850,-44.07,20250221,9550,33.82,20250311,22850,-44.07,20250221,9550,33.82,20250311,3.00,Y,463480,200,24 억,,35845,N,N,1447,N,00,N +20250509,111221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12790,-130,5,-1.01,2310810925,177668,56.60,12990,13210,12710,16790,9050,12920,13006.37,0.29,0,-3018,13340,13130,13000,12790,12660,13235,12895,25,3870,200,9040,10,1,12390358,1585,67.67,6.02,12,1.43,189.00,2125.00,22850,20250221,-44.03,9550,20250311,33.93,22850,-44.03,20250221,9550,33.93,20250311,22850,-44.03,20250221,9550,33.93,20250311,3.00,Y,463480,200,24 억,,35845,N,N,1447,N,00,N +20250509,101227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12780,-140,5,-1.08,1988601505,152402,48.55,12990,13210,12770,16790,9050,12920,13048.44,0.29,0,-3196,13340,13130,13000,12790,12660,13235,12895,25,3870,200,9040,10,1,12390358,1583,67.62,6.01,12,1.23,189.00,2125.00,22850,20250221,-44.07,9550,20250311,33.82,22850,-44.07,20250221,9550,33.82,20250311,22850,-44.07,20250221,9550,33.82,20250311,3.00,Y,463480,200,24 억,,35845,N,N,1447,N,00,N +20250509,091232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13080,160,2,1.24,846389605,64587,20.58,12990,13200,12990,16790,9050,12920,13104.79,0.29,0,3491,13340,13130,13000,12790,12660,13235,12895,25,3870,200,9040,10,1,12390358,1621,69.21,6.16,12,0.52,189.00,2125.00,22850,20250221,-42.76,9550,20250311,36.96,22850,-42.76,20250221,9550,36.96,20250311,22850,-42.76,20250221,9550,36.96,20250311,3.00,Y,463480,200,24 억,,35845,N,N,1447,N,00,N 20250508,161209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12920,100,2,0.78,3975021250,305510,118.88,12870,13210,12870,16660,8980,12820,13011.21,0.46,0,-21847,13260,13040,12770,12550,12280,13150,12660,25,3840,200,8970,10,1,12390358,1601,68.36,6.08,12,2.47,189.00,2125.00,22850,20250221,-43.46,9550,20250311,35.29,22850,-43.46,20250221,9550,35.29,20250311,22850,-43.46,20250221,9550,35.29,20250311,3.10,Y,463480,200,24 억,,57300,N,N,1447,N,00,N 20250508,151223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12950,130,2,1.01,3804594300,292322,113.75,12870,13210,12870,16660,8980,12820,13015.08,0.46,0,-22061,13260,13040,12770,12550,12280,13150,12660,25,3840,200,8970,10,1,12390358,1605,68.52,6.09,12,2.36,189.00,2125.00,22850,20250221,-43.33,9550,20250311,35.60,22850,-43.33,20250221,9550,35.60,20250311,22850,-43.33,20250221,9550,35.60,20250311,3.10,Y,463480,200,24 억,,57300,N,N,852,N,00,N 20250508,141220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12940,120,2,0.94,3462759510,265904,103.47,12870,13210,12870,16660,8980,12820,13022.59,0.46,0,-21415,13260,13040,12770,12550,12280,13150,12660,25,3840,200,8970,10,1,12390358,1603,68.47,6.09,12,2.15,189.00,2125.00,22850,20250221,-43.37,9550,20250311,35.50,22850,-43.37,20250221,9550,35.50,20250311,22850,-43.37,20250221,9550,35.50,20250311,3.10,Y,463480,200,24 억,,57300,N,N,852,N,00,N diff --git a/464080/price/prices-20250501.csv b/464080/price/prices-20250501.csv index 8cff78a8f885..959db5cfa160 100644 --- a/464080/price/prices-20250501.csv +++ b/464080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10320,-210,5,-1.99,1660882565,160724,141.13,10580,10620,10200,13680,7380,10530,10333.77,1.13,0,-23367,10676,10602,10506,10432,10336,10640,10470,18,3150,100,6520,10,1,17681830,1825,-14.33,5.71,12,0.91,-720.00,1808.00,21100,20240625,-51.09,4975,20240823,107.44,16600,-37.83,20250211,8360,23.44,20250409,21100,-51.09,20240625,4975,107.44,20240823,3.84,Y,464080,100,17 억,,199452,N,N,2228,N,00,N +20250509,151231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10280,-250,5,-2.37,1596945905,154516,135.68,10580,10620,10200,13680,7380,10530,10335.15,1.13,0,-23983,10676,10602,10506,10432,10336,10640,10470,18,3150,100,6520,10,1,17681830,1818,-14.28,5.69,12,0.87,-720.00,1808.00,21100,20240625,-51.28,4975,20240823,106.63,16600,-38.07,20250211,8360,22.97,20250409,21100,-51.28,20240625,4975,106.63,20240823,3.84,Y,464080,100,17 억,,199452,N,N,7169,N,00,N +20250509,141226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10240,-290,5,-2.75,1429210385,138150,121.31,10580,10620,10200,13680,7380,10530,10345.35,1.13,0,-27984,10676,10602,10506,10432,10336,10640,10470,18,3150,100,6520,10,1,17681830,1811,-14.22,5.66,12,0.78,-720.00,1808.00,21100,20240625,-51.47,4975,20240823,105.83,16600,-38.31,20250211,8360,22.49,20250409,21100,-51.47,20240625,4975,105.83,20240823,3.84,Y,464080,100,17 억,,199452,N,N,7169,N,00,N +20250509,131225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10210,-320,5,-3.04,1316112005,127091,111.60,10580,10620,10200,13680,7380,10530,10355.67,1.13,0,-26862,10676,10602,10506,10432,10336,10640,10470,18,3150,100,6520,10,1,17681830,1805,-14.18,5.65,12,0.72,-720.00,1808.00,21100,20240625,-51.61,4975,20240823,105.23,16600,-38.49,20250211,8360,22.13,20250409,21100,-51.61,20240625,4975,105.23,20240823,3.84,Y,464080,100,17 억,,199452,N,N,7169,N,00,N +20250509,121228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10310,-220,5,-2.09,1045386410,100656,88.39,10580,10620,10260,13680,7380,10530,10385.73,1.13,0,-24665,10676,10602,10506,10432,10336,10640,10470,18,3150,100,6520,10,1,17681830,1823,-14.32,5.70,12,0.57,-720.00,1808.00,21100,20240625,-51.14,4975,20240823,107.24,16600,-37.89,20250211,8360,23.33,20250409,21100,-51.14,20240625,4975,107.24,20240823,3.84,Y,464080,100,17 억,,199452,N,N,7169,N,00,N +20250509,111222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10280,-250,5,-2.37,977646550,94093,82.62,10580,10620,10260,13680,7380,10530,10390.22,1.13,0,-21819,10676,10602,10506,10432,10336,10640,10470,18,3150,100,6520,10,1,17681830,1818,-14.28,5.69,12,0.53,-720.00,1808.00,21100,20240625,-51.28,4975,20240823,106.63,16600,-38.07,20250211,8360,22.97,20250409,21100,-51.28,20240625,4975,106.63,20240823,3.84,Y,464080,100,17 억,,199452,N,N,7169,N,00,N +20250509,101227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10300,-230,5,-2.18,880793380,84670,74.35,10580,10620,10290,13680,7380,10530,10402.66,1.13,0,-18823,10676,10602,10506,10432,10336,10640,10470,18,3150,100,6520,10,1,17681830,1821,-14.31,5.70,12,0.48,-720.00,1808.00,21100,20240625,-51.18,4975,20240823,107.04,16600,-37.95,20250211,8360,23.21,20250409,21100,-51.18,20240625,4975,107.04,20240823,3.84,Y,464080,100,17 억,,199452,N,N,7169,N,00,N +20250509,091232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10470,-60,5,-0.57,206444955,19586,17.20,10580,10620,10420,13680,7380,10530,10540.43,1.13,0,-5015,10676,10602,10506,10432,10336,10640,10470,18,3150,100,6520,10,1,17681830,1851,-14.54,5.79,12,0.11,-720.00,1808.00,21100,20240625,-50.38,4975,20240823,110.45,16600,-36.93,20250211,8360,25.24,20250409,21100,-50.38,20240625,4975,110.45,20240823,3.84,Y,464080,100,17 억,,199452,N,N,7169,N,00,N 20250508,161209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10530,130,2,1.25,1197748010,113882,113.88,10410,10580,10410,13520,7280,10400,10517.45,1.02,0,23268,10700,10550,10430,10280,10160,10490,10220,18,3120,100,6440,10,1,17681830,1862,-14.62,5.82,12,0.64,-720.00,1808.00,21100,20240625,-50.09,4975,20240823,111.66,16600,-36.57,20250211,8360,25.96,20250409,21100,-50.09,20240625,4975,111.66,20240823,3.91,Y,464080,100,17 억,,180459,N,N,7169,N,00,N 20250508,151223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10520,120,2,1.15,1089894800,103623,103.63,10410,10580,10410,13520,7280,10400,10517.89,1.02,0,21763,10700,10550,10430,10280,10160,10490,10220,18,3120,100,6440,10,1,17681830,1860,-14.61,5.82,12,0.59,-720.00,1808.00,21100,20240625,-50.14,4975,20240823,111.46,16600,-36.63,20250211,8360,25.84,20250409,21100,-50.14,20240625,4975,111.46,20240823,3.91,Y,464080,100,17 억,,180459,N,N,3495,N,00,N 20250508,141220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10560,160,2,1.54,916509245,87181,87.18,10410,10580,10410,13520,7280,10400,10512.72,1.02,0,17548,10700,10550,10430,10280,10160,10490,10220,18,3120,100,6440,10,1,17681830,1867,-14.67,5.84,12,0.49,-720.00,1808.00,21100,20240625,-49.95,4975,20240823,112.26,16600,-36.39,20250211,8360,26.32,20250409,21100,-49.95,20240625,4975,112.26,20240823,3.91,Y,464080,100,17 억,,180459,N,N,3495,N,00,N diff --git a/464280/price/prices-20250501.csv b/464280/price/prices-20250501.csv index 06b743871688..d225cbc14001 100644 --- a/464280/price/prices-20250501.csv +++ b/464280/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12590,120,2,0.96,217769875,17645,55.53,12390,12590,12220,16210,8730,12470,12341.72,3.58,0,-4458,12876,12672,12416,12212,11956,12775,12315,6,3740,100,7730,10,1,5530000,696,17.61,1.77,12,0.32,715.00,7122.00,60700,20240822,-79.26,10550,20250409,19.34,15290,-17.66,20250108,10550,19.34,20250409,60700,-79.26,20240822,10550,19.34,20250409,5.05,Y,464280,100,5 억,,197850,N,N,2321,N,00,N +20250509,151231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12270,-200,5,-1.60,171211195,13919,43.81,12390,12480,12220,16210,8730,12470,12300.54,3.58,0,-2798,12876,12672,12416,12212,11956,12775,12315,6,3740,100,7730,10,1,5530000,679,17.16,1.72,12,0.25,715.00,7122.00,60700,20240822,-79.79,10550,20250409,16.30,15290,-19.75,20250108,10550,16.30,20250409,60700,-79.79,20240822,10550,16.30,20250409,5.05,Y,464280,100,5 억,,197850,N,N,2411,N,00,N +20250509,141227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12290,-180,5,-1.44,153907635,12512,39.38,12390,12480,12220,16210,8730,12470,12300.80,3.58,0,-3092,12876,12672,12416,12212,11956,12775,12315,6,3740,100,7730,10,1,5530000,680,17.19,1.73,12,0.23,715.00,7122.00,60700,20240822,-79.75,10550,20250409,16.49,15290,-19.62,20250108,10550,16.49,20250409,60700,-79.75,20240822,10550,16.49,20250409,5.05,Y,464280,100,5 억,,197850,N,N,2411,N,00,N +20250509,131226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12270,-200,5,-1.60,135630215,11024,34.70,12390,12480,12220,16210,8730,12470,12303.18,3.58,0,-2793,12876,12672,12416,12212,11956,12775,12315,6,3740,100,7730,10,1,5530000,679,17.16,1.72,12,0.20,715.00,7122.00,60700,20240822,-79.79,10550,20250409,16.30,15290,-19.75,20250108,10550,16.30,20250409,60700,-79.79,20240822,10550,16.30,20250409,5.05,Y,464280,100,5 억,,197850,N,N,2411,N,00,N +20250509,121228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12280,-190,5,-1.52,115921915,9418,29.64,12390,12480,12220,16210,8730,12470,12308.55,3.58,0,-2974,12876,12672,12416,12212,11956,12775,12315,6,3740,100,7730,10,1,5530000,679,17.17,1.72,12,0.17,715.00,7122.00,60700,20240822,-79.77,10550,20250409,16.40,15290,-19.69,20250108,10550,16.40,20250409,60700,-79.77,20240822,10550,16.40,20250409,5.05,Y,464280,100,5 억,,197850,N,N,2411,N,00,N +20250509,111222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12320,-150,5,-1.20,100538885,8165,25.70,12390,12480,12220,16210,8730,12470,12313.40,3.58,0,-3094,12876,12672,12416,12212,11956,12775,12315,6,3740,100,7730,10,1,5530000,681,17.23,1.73,12,0.15,715.00,7122.00,60700,20240822,-79.70,10550,20250409,16.78,15290,-19.42,20250108,10550,16.78,20250409,60700,-79.70,20240822,10550,16.78,20250409,5.05,Y,464280,100,5 억,,197850,N,N,2411,N,00,N +20250509,101228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12230,-240,5,-1.92,85014800,6898,21.71,12390,12480,12220,16210,8730,12470,12324.56,3.58,0,-2306,12876,12672,12416,12212,11956,12775,12315,6,3740,100,7730,10,1,5530000,676,17.10,1.72,12,0.12,715.00,7122.00,60700,20240822,-79.85,10550,20250409,15.92,15290,-20.01,20250108,10550,15.92,20250409,60700,-79.85,20240822,10550,15.92,20250409,5.05,Y,464280,100,5 억,,197850,N,N,2411,N,00,N +20250509,091232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12430,-40,5,-0.32,17161060,1381,4.35,12390,12480,12390,16210,8730,12470,12426.55,3.58,0,-629,12876,12672,12416,12212,11956,12775,12315,6,3740,100,7730,10,1,5530000,687,17.38,1.75,12,0.02,715.00,7122.00,60700,20240822,-79.52,10550,20250409,17.82,15290,-18.71,20250108,10550,17.82,20250409,60700,-79.52,20240822,10550,17.82,20250409,5.05,Y,464280,100,5 억,,197850,N,N,2411,N,00,N 20250508,161209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12470,260,2,2.13,391756390,31420,140.24,12210,12620,12160,15870,8550,12210,12468.38,3.58,0,4257,12450,12330,12130,12010,11810,12390,12070,6,3660,100,7570,10,1,5530000,690,17.44,1.75,12,0.57,715.00,7122.00,60700,20240822,-79.46,10550,20250409,18.20,15290,-18.44,20250108,10550,18.20,20250409,60700,-79.46,20240822,10550,18.20,20250409,5.13,Y,464280,100,5 억,,197810,N,N,2411,N,00,N 20250508,151224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12500,290,2,2.38,361728900,29012,129.49,12210,12620,12160,15870,8550,12210,12468.25,3.58,0,3388,12450,12330,12130,12010,11810,12390,12070,6,3660,100,7570,10,1,5530000,691,17.48,1.76,12,0.52,715.00,7122.00,60700,20240822,-79.41,10550,20250409,18.48,15290,-18.25,20250108,10550,18.48,20250409,60700,-79.41,20240822,10550,18.48,20250409,5.13,Y,464280,100,5 억,,197810,N,N,950,N,00,N 20250508,141220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12500,290,2,2.38,342628020,27484,122.67,12210,12620,12160,15870,8550,12210,12466.45,3.58,0,2212,12450,12330,12130,12010,11810,12390,12070,6,3660,100,7570,10,1,5530000,691,17.48,1.76,12,0.50,715.00,7122.00,60700,20240822,-79.41,10550,20250409,18.48,15290,-18.25,20250108,10550,18.48,20250409,60700,-79.41,20240822,10550,18.48,20250409,5.13,Y,464280,100,5 억,,197810,N,N,950,N,00,N diff --git a/464440/price/prices-20250501.csv b/464440/price/prices-20250501.csv index d4b4857e254c..52a023f02b4c 100644 --- a/464440/price/prices-20250501.csv +++ b/464440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,5631055,2655,98.01,2125,2130,2115,2755,1485,2120,2120.92,0.16,0,1,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4320000,92,55.92,1.07,12,0.06,38.00,1989.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,Y,464440,100,4 억,,6900,N,N,0,N,00,N +20250509,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,5618305,2649,97.79,2125,2130,2115,2755,1485,2120,2120.92,0.16,0,1,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4320000,92,55.92,1.07,12,0.06,38.00,1989.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,Y,464440,100,4 억,,6900,N,N,0,N,00,N +20250509,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,5618305,2649,97.79,2125,2130,2115,2755,1485,2120,2120.92,0.16,0,1,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4320000,92,55.92,1.07,12,0.06,38.00,1989.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,Y,464440,100,4 억,,6900,N,N,0,N,00,N +20250509,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,5597055,2639,97.42,2125,2130,2115,2755,1485,2120,2120.90,0.16,0,1,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4320000,92,55.92,1.07,12,0.06,38.00,1989.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,Y,464440,100,4 억,,6900,N,N,0,N,00,N +20250509,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,5597055,2639,97.42,2125,2130,2115,2755,1485,2120,2120.90,0.16,0,1,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4320000,92,55.92,1.07,12,0.06,38.00,1989.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,Y,464440,100,4 억,,6900,N,N,0,N,00,N +20250509,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,5597055,2639,97.42,2125,2130,2115,2755,1485,2120,2120.90,0.16,0,1,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4320000,92,55.92,1.07,12,0.06,38.00,1989.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,Y,464440,100,4 억,,6900,N,N,0,N,00,N +20250509,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,2753805,1301,48.03,2125,2130,2115,2755,1485,2120,2116.68,0.16,0,1,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4320000,92,56.05,1.07,12,0.03,38.00,1989.00,2230,20240604,-4.48,2005,20241223,6.23,2145,-0.70,20250228,2030,4.93,20250121,2230,-4.48,20240604,2005,6.23,20241223,0.00,Y,464440,100,4 억,,6900,N,N,0,N,00,N +20250509,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,57115,27,1.00,2125,2125,2115,2755,1485,2120,2115.37,0.16,0,0,2126,2122,2121,2117,2116,2122,2117,4,635,100,1480,5,1,4320000,91,55.66,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,Y,464440,100,4 억,,6900,N,N,0,N,00,N 20250508,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,5754505,2709,66.67,2125,2125,2120,2745,1485,2115,2124.22,0.16,0,-1025,2135,2125,2115,2105,2095,2130,2110,4,630,100,1480,5,1,4320000,92,55.79,1.07,12,0.06,38.00,1989.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,6925,N,N,0,N,00,N 20250508,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,5506465,2592,63.80,2125,2125,2120,2745,1485,2115,2124.41,0.16,0,-945,2135,2125,2115,2105,2095,2130,2110,4,630,100,1480,5,1,4320000,92,55.92,1.07,12,0.06,38.00,1989.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,Y,464440,100,4 억,,6925,N,N,0,N,00,N 20250508,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,3381465,1592,39.18,2125,2125,2120,2745,1485,2115,2124.04,0.16,0,-920,2135,2125,2115,2105,2095,2130,2110,4,630,100,1480,5,1,4320000,92,55.92,1.07,12,0.04,38.00,1989.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,Y,464440,100,4 억,,6925,N,N,0,N,00,N diff --git a/464500/price/prices-20250501.csv b/464500/price/prices-20250501.csv index e5fa08712764..2bef812f5ec9 100644 --- a/464500/price/prices-20250501.csv +++ b/464500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-105,5,-3.05,330325095,98136,101.07,3480,3480,3330,4475,2415,3445,3366.01,4.52,0,-15270,3551,3497,3446,3392,3341,3472,3367,70,1030,500,2130,5,1,13963263,466,-9.13,1.50,12,0.70,-366.00,2232.00,18370,20240923,-81.82,2650,20250407,26.04,5980,-44.15,20250218,2650,26.04,20250407,18370,-81.82,20240923,2650,26.04,20250407,4.16,Y,464500,500,69 억,,631493,N,N,587,N,00,N +20250509,151232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-100,5,-2.90,315396470,93666,96.46,3480,3480,3330,4475,2415,3445,3367.25,4.52,0,-14246,3551,3497,3446,3392,3341,3472,3367,70,1030,500,2130,5,1,13963263,467,-9.14,1.50,12,0.67,-366.00,2232.00,18370,20240923,-81.79,2650,20250407,26.23,5980,-44.06,20250218,2650,26.23,20250407,18370,-81.79,20240923,2650,26.23,20250407,4.16,Y,464500,500,69 억,,631493,N,N,0,N,00,N +20250509,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-100,5,-2.90,262515040,77833,80.16,3480,3480,3330,4475,2415,3445,3372.80,4.52,0,-16116,3551,3497,3446,3392,3341,3472,3367,70,1030,500,2130,5,1,13963263,467,-9.14,1.50,12,0.56,-366.00,2232.00,18370,20240923,-81.79,2650,20250407,26.23,5980,-44.06,20250218,2650,26.23,20250407,18370,-81.79,20240923,2650,26.23,20250407,4.16,Y,464500,500,69 억,,631493,N,N,0,N,00,N +20250509,131226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-90,5,-2.61,208602330,61713,63.56,3480,3480,3350,4475,2415,3445,3380.20,4.52,0,-13208,3551,3497,3446,3392,3341,3472,3367,70,1030,500,2130,5,1,13963263,468,-9.17,1.50,12,0.44,-366.00,2232.00,18370,20240923,-81.74,2650,20250407,26.60,5980,-43.90,20250218,2650,26.60,20250407,18370,-81.74,20240923,2650,26.60,20250407,4.16,Y,464500,500,69 억,,631493,N,N,0,N,00,N +20250509,121229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-80,5,-2.32,174730700,51619,53.16,3480,3480,3355,4475,2415,3445,3385.01,4.52,0,-11132,3551,3497,3446,3392,3341,3472,3367,70,1030,500,2130,5,1,13963263,470,-9.19,1.51,12,0.37,-366.00,2232.00,18370,20240923,-81.68,2650,20250407,26.98,5980,-43.73,20250218,2650,26.98,20250407,18370,-81.68,20240923,2650,26.98,20250407,4.16,Y,464500,500,69 억,,631493,N,N,0,N,00,N +20250509,111222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-85,5,-2.47,160651865,47435,48.85,3480,3480,3355,4475,2415,3445,3386.78,4.52,0,-9724,3551,3497,3446,3392,3341,3472,3367,70,1030,500,2130,5,1,13963263,469,-9.18,1.51,12,0.34,-366.00,2232.00,18370,20240923,-81.71,2650,20250407,26.79,5980,-43.81,20250218,2650,26.79,20250407,18370,-81.71,20240923,2650,26.79,20250407,4.16,Y,464500,500,69 억,,631493,N,N,0,N,00,N +20250509,101228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-60,5,-1.74,84674635,24865,25.61,3480,3480,3380,4475,2415,3445,3405.37,4.52,0,-12724,3551,3497,3446,3392,3341,3472,3367,70,1030,500,2130,5,1,13963263,473,-9.25,1.52,12,0.18,-366.00,2232.00,18370,20240923,-81.57,2650,20250407,27.74,5980,-43.39,20250218,2650,27.74,20250407,18370,-81.57,20240923,2650,27.74,20250407,4.16,Y,464500,500,69 억,,631493,N,N,0,N,00,N +20250509,091233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,-40,5,-1.16,23690750,6911,7.12,3480,3480,3405,4475,2415,3445,3427.98,4.52,0,-3617,3551,3497,3446,3392,3341,3472,3367,70,1030,500,2130,5,1,13963263,475,-9.30,1.53,12,0.05,-366.00,2232.00,18370,20240923,-81.46,2650,20250407,28.49,5980,-43.06,20250218,2650,28.49,20250407,18370,-81.46,20240923,2650,28.49,20250407,4.16,Y,464500,500,69 억,,631493,N,N,0,N,00,N 20250508,161210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,-25,5,-0.72,332063312,96361,30.58,3470,3500,3395,4510,2430,3470,3446.03,4.51,0,3769,3699,3584,3437,3322,3175,3642,3380,70,1040,500,2150,5,1,13963263,481,-9.41,1.54,12,0.69,-366.00,2232.00,18370,20240923,-81.25,2650,20250407,30.00,5980,-42.39,20250218,2650,30.00,20250407,18370,-81.25,20240923,2650,30.00,20250407,4.17,Y,464500,500,69 억,,629282,N,N,0,N,00,N 20250508,151224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,-35,5,-1.01,325182291,94361,29.94,3470,3500,3395,4510,2430,3470,3446.15,4.51,0,4574,3699,3584,3437,3322,3175,3642,3380,70,1040,500,2150,5,1,13963263,480,-9.39,1.54,12,0.68,-366.00,2232.00,18370,20240923,-81.30,2650,20250407,29.62,5980,-42.56,20250218,2650,29.62,20250407,18370,-81.30,20240923,2650,29.62,20250407,4.17,Y,464500,500,69 억,,629282,N,N,0,N,00,N 20250508,141221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,-45,5,-1.30,303064839,87908,27.89,3470,3500,3395,4510,2430,3470,3447.52,4.51,0,4855,3699,3584,3437,3322,3175,3642,3380,70,1040,500,2150,5,1,13963263,478,-9.36,1.53,12,0.63,-366.00,2232.00,18370,20240923,-81.36,2650,20250407,29.25,5980,-42.73,20250218,2650,29.25,20250407,18370,-81.36,20240923,2650,29.25,20250407,4.17,Y,464500,500,69 억,,629282,N,N,0,N,00,N diff --git a/464580/price/prices-20250501.csv b/464580/price/prices-20250501.csv index 26f61b7196a5..374affe6ed14 100644 --- a/464580/price/prices-20250501.csv +++ b/464580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161219,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6140,-70,5,-1.13,497903285,80994,63.74,6210,6250,6000,8070,4350,6210,6147.41,4.07,0,18192,6630,6420,6210,6000,5790,6525,6105,46,1860,500,3850,10,1,9147948,562,50.74,1.69,12,0.89,121.00,3637.00,11950,20241113,-48.62,4635,20250409,32.47,7050,-12.91,20250228,4635,32.47,20250409,11950,-48.62,20241113,4635,32.47,20250409,1.60,Y,464580,500,45 억,,372340,N,N,110,N,00,N +20250509,151232,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6170,-40,5,-0.64,460536285,74932,58.96,6210,6250,6000,8070,4350,6210,6146.06,4.07,0,18010,6630,6420,6210,6000,5790,6525,6105,46,1860,500,3850,10,1,9147948,564,50.99,1.70,12,0.82,121.00,3637.00,11950,20241113,-48.37,4635,20250409,33.12,7050,-12.48,20250228,4635,33.12,20250409,11950,-48.37,20241113,4635,33.12,20250409,1.60,Y,464580,500,45 억,,372340,N,N,0,N,00,N +20250509,141227,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6180,-30,5,-0.48,256117935,41644,32.77,6210,6250,6000,8070,4350,6210,6150.18,4.07,0,-3513,6630,6420,6210,6000,5790,6525,6105,46,1860,500,3850,10,1,9147948,565,51.07,1.70,12,0.46,121.00,3637.00,11950,20241113,-48.28,4635,20250409,33.33,7050,-12.34,20250228,4635,33.33,20250409,11950,-48.28,20241113,4635,33.33,20250409,1.60,Y,464580,500,45 억,,372340,N,N,0,N,00,N +20250509,131226,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6190,-20,5,-0.32,217775895,35427,27.88,6210,6250,6000,8070,4350,6210,6147.17,4.07,0,-3792,6630,6420,6210,6000,5790,6525,6105,46,1860,500,3850,10,1,9147948,566,51.16,1.70,12,0.39,121.00,3637.00,11950,20241113,-48.20,4635,20250409,33.55,7050,-12.20,20250228,4635,33.55,20250409,11950,-48.20,20241113,4635,33.55,20250409,1.60,Y,464580,500,45 억,,372340,N,N,0,N,00,N +20250509,121229,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6210,0,3,0.00,191736995,31224,24.57,6210,6230,6000,8070,4350,6210,6140.69,4.07,0,-1634,6630,6420,6210,6000,5790,6525,6105,46,1860,500,3850,10,1,9147948,568,51.32,1.71,12,0.34,121.00,3637.00,11950,20241113,-48.03,4635,20250409,33.98,7050,-11.91,20250228,4635,33.98,20250409,11950,-48.03,20241113,4635,33.98,20250409,1.60,Y,464580,500,45 억,,372340,N,N,0,N,00,N +20250509,111223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6170,-40,5,-0.64,167872845,27375,21.54,6210,6210,6000,8070,4350,6210,6132.34,4.07,0,-1675,6630,6420,6210,6000,5790,6525,6105,46,1860,500,3850,10,1,9147948,564,50.99,1.70,12,0.30,121.00,3637.00,11950,20241113,-48.37,4635,20250409,33.12,7050,-12.48,20250228,4635,33.12,20250409,11950,-48.37,20241113,4635,33.12,20250409,1.60,Y,464580,500,45 억,,372340,N,N,0,N,00,N +20250509,101228,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6120,-90,5,-1.45,126499970,20647,16.25,6210,6210,6000,8070,4350,6210,6126.80,4.07,0,-353,6630,6420,6210,6000,5790,6525,6105,46,1860,500,3850,10,1,9147948,560,50.58,1.68,12,0.23,121.00,3637.00,11950,20241113,-48.79,4635,20250409,32.04,7050,-13.19,20250228,4635,32.04,20250409,11950,-48.79,20241113,4635,32.04,20250409,1.60,Y,464580,500,45 억,,372340,N,N,0,N,00,N +20250509,091233,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6150,-60,5,-0.97,47871520,7782,6.12,6210,6210,6000,8070,4350,6210,6151.57,4.07,0,438,6630,6420,6210,6000,5790,6525,6105,46,1860,500,3850,10,1,9147948,563,50.83,1.69,12,0.09,121.00,3637.00,11950,20241113,-48.54,4635,20250409,32.69,7050,-12.77,20250228,4635,32.69,20250409,11950,-48.54,20241113,4635,32.69,20250409,1.60,Y,464580,500,45 억,,372340,N,N,0,N,00,N 20250508,161210,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6210,210,2,3.50,788732265,126788,90.24,6020,6420,6000,7800,4200,6000,6220.87,3.89,0,16526,6453,6226,6103,5876,5753,6165,5815,46,1800,500,3720,10,1,9147948,568,51.32,1.71,12,1.39,121.00,3637.00,11950,20241113,-48.03,4635,20250409,33.98,7050,-11.91,20250228,4635,33.98,20250409,11950,-48.03,20241113,4635,33.98,20250409,1.50,Y,464580,500,45 억,,356138,N,N,0,N,00,N 20250508,151224,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6240,240,2,4.00,757912215,121834,86.71,6020,6420,6000,7800,4200,6000,6220.86,3.89,0,16317,6453,6226,6103,5876,5753,6165,5815,46,1800,500,3720,10,1,9147948,571,51.57,1.72,12,1.33,121.00,3637.00,11950,20241113,-47.78,4635,20250409,34.63,7050,-11.49,20250228,4635,34.63,20250409,11950,-47.78,20241113,4635,34.63,20250409,1.50,Y,464580,500,45 억,,356138,N,N,0,N,00,N 20250508,141221,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6250,250,2,4.17,678635135,109109,77.65,6020,6420,6000,7800,4200,6000,6219.79,3.89,0,14439,6453,6226,6103,5876,5753,6165,5815,46,1800,500,3720,10,1,9147948,572,51.65,1.72,12,1.19,121.00,3637.00,11950,20241113,-47.70,4635,20250409,34.84,7050,-11.35,20250228,4635,34.84,20250409,11950,-47.70,20241113,4635,34.84,20250409,1.50,Y,464580,500,45 억,,356138,N,N,0,N,00,N diff --git a/464680/price/prices-20250501.csv b/464680/price/prices-20250501.csv index 15b2b0bd743e..cea5ba65f5ed 100644 --- a/464680/price/prices-20250501.csv +++ b/464680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,107012346,53461,72.75,2000,2010,1999,2600,1400,2000,2001.69,3.05,0,372,2008,2003,2000,1995,1992,2004,1996,13,600,100,1480,5,1,12905000,259,36.55,0.98,12,0.41,55.00,2051.00,2020,20240805,-0.50,1929,20241213,4.20,2010,0.00,20250226,1939,3.66,20250103,2020,-0.50,20240805,1929,4.20,20241213,0.00,Y,464680,100,12 억,,393365,N,N,0,N,00,N +20250509,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,85219794,42616,57.99,2000,2010,1999,2600,1400,2000,1999.71,3.05,0,177,2008,2003,2000,1995,1992,2004,1996,13,600,100,1480,1,1,12905000,258,36.35,0.97,12,0.33,55.00,2051.00,2020,20240805,-1.04,1929,20241213,3.63,2010,0.00,20250226,1939,3.09,20250103,2020,-1.04,20240805,1929,3.63,20241213,0.00,Y,464680,100,12 억,,393365,N,N,0,N,00,N +20250509,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,56255068,28128,38.27,2000,2010,1999,2600,1400,2000,1999.97,3.05,0,177,2008,2003,2000,1995,1992,2004,1996,13,600,100,1480,5,1,12905000,258,36.36,0.98,12,0.22,55.00,2051.00,2020,20240805,-0.99,1929,20241213,3.68,2010,0.00,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,Y,464680,100,12 억,,393365,N,N,0,N,00,N +20250509,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,52993066,26497,36.06,2000,2010,1999,2600,1400,2000,1999.96,3.05,0,177,2008,2003,2000,1995,1992,2004,1996,13,600,100,1480,5,1,12905000,258,36.36,0.98,12,0.21,55.00,2051.00,2020,20240805,-0.99,1929,20241213,3.68,2010,0.00,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,Y,464680,100,12 억,,393365,N,N,0,N,00,N +20250509,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,48185066,24093,32.78,2000,2010,1999,2600,1400,2000,1999.96,3.05,0,177,2008,2003,2000,1995,1992,2004,1996,13,600,100,1480,5,1,12905000,258,36.36,0.98,12,0.19,55.00,2051.00,2020,20240805,-0.99,1929,20241213,3.68,2010,0.00,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,Y,464680,100,12 억,,393365,N,N,0,N,00,N +20250509,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,46755066,23378,31.81,2000,2010,1999,2600,1400,2000,1999.96,3.05,0,177,2008,2003,2000,1995,1992,2004,1996,13,600,100,1480,5,1,12905000,258,36.36,0.98,12,0.18,55.00,2051.00,2020,20240805,-0.99,1929,20241213,3.68,2010,0.00,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,Y,464680,100,12 억,,393365,N,N,0,N,00,N +20250509,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,43585066,21793,29.65,2000,2010,1999,2600,1400,2000,1999.96,3.05,0,177,2008,2003,2000,1995,1992,2004,1996,13,600,100,1480,5,1,12905000,258,36.36,0.98,12,0.17,55.00,2051.00,2020,20240805,-0.99,1929,20241213,3.68,2010,0.00,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,Y,464680,100,12 억,,393365,N,N,0,N,00,N +20250509,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,668050,334,0.45,2000,2010,2000,2600,1400,2000,2000.15,3.05,0,-54,2008,2003,2000,1995,1992,2004,1996,13,600,100,1480,5,1,12905000,259,36.45,0.98,12,0.00,55.00,2051.00,2020,20240805,-0.74,1929,20241213,3.94,2010,0.00,20250226,1939,3.40,20250103,2020,-0.74,20240805,1929,3.94,20241213,0.00,Y,464680,100,12 억,,393365,N,N,0,N,00,N 20250508,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,147130636,73490,631.68,2000,2005,1997,2595,1398,1997,2002.05,3.05,0,-1188,2001,1999,1996,1994,1991,2000,1995,13,598,100,1470,5,1,12905000,258,36.36,0.98,12,0.57,55.00,2051.00,2020,20240805,-0.99,1929,20241213,3.68,2010,-0.50,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,Y,464680,100,12 억,,393386,N,N,0,N,00,N 20250508,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,143780631,71815,617.29,2000,2005,1997,2595,1398,1997,2002.10,3.05,0,-1119,2001,1999,1996,1994,1991,2000,1995,13,598,100,1470,5,1,12905000,258,36.36,0.98,12,0.56,55.00,2051.00,2020,20240805,-0.99,1929,20241213,3.68,2010,-0.50,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,Y,464680,100,12 억,,393386,N,N,0,N,00,N 20250508,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,8,2,0.40,130163226,65008,558.78,2000,2005,1997,2595,1398,1997,2002.26,3.05,0,-207,2001,1999,1996,1994,1991,2000,1995,13,598,100,1470,5,1,12905000,259,36.45,0.98,12,0.50,55.00,2051.00,2020,20240805,-0.74,1929,20241213,3.94,2010,-0.25,20250226,1939,3.40,20250103,2020,-0.74,20240805,1929,3.94,20241213,0.00,Y,464680,100,12 억,,393386,N,N,0,N,00,N diff --git a/465320/price/prices-20250501.csv b/465320/price/prices-20250501.csv index 152c0a8577b7..ef590e088e2a 100644 --- a/465320/price/prices-20250501.csv +++ b/465320/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,19574605,9273,117.96,2110,2120,2105,2745,1485,2115,2110.92,0.37,0,264,2125,2120,2115,2110,2105,2120,2110,4,630,100,1520,5,1,3810000,80,55.53,1.06,12,0.24,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,13914,N,N,0,N,00,N +20250509,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,19281305,9134,116.19,2110,2120,2105,2745,1485,2115,2110.94,0.37,0,395,2125,2120,2115,2110,2105,2120,2110,4,630,100,1520,5,1,3810000,80,55.53,1.06,12,0.24,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,13914,N,N,0,N,00,N +20250509,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,18949035,8977,114.20,2110,2120,2105,2745,1485,2115,2110.84,0.37,0,395,2125,2120,2115,2110,2105,2120,2110,4,630,100,1520,5,1,3810000,80,55.53,1.06,12,0.24,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,13914,N,N,0,N,00,N +20250509,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,18837205,8924,113.52,2110,2120,2105,2745,1485,2115,2110.85,0.37,0,395,2125,2120,2115,2110,2105,2120,2110,4,630,100,1520,5,1,3810000,80,55.53,1.06,12,0.23,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,13914,N,N,0,N,00,N +20250509,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,13802780,6538,83.17,2110,2120,2105,2745,1485,2115,2111.16,0.37,0,449,2125,2120,2115,2110,2105,2120,2110,4,630,100,1520,5,1,3810000,80,55.39,1.06,12,0.17,38.00,1992.00,2235,20240711,-5.82,2015,20241209,4.47,2130,-1.17,20250318,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,Y,465320,100,3 억,,13914,N,N,0,N,00,N +20250509,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,4398710,2081,26.47,2110,2120,2110,2745,1485,2115,2113.75,0.37,0,409,2125,2120,2115,2110,2105,2120,2110,4,630,100,1520,5,1,3810000,80,55.53,1.06,12,0.05,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,13914,N,N,0,N,00,N +20250509,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4301650,2035,25.89,2110,2120,2110,2745,1485,2115,2113.83,0.37,0,409,2125,2120,2115,2110,2105,2120,2110,4,630,100,1520,5,1,3810000,81,55.79,1.06,12,0.05,38.00,1992.00,2235,20240711,-5.15,2015,20241209,5.21,2130,-0.47,20250318,2050,3.41,20250123,2235,-5.15,20240711,2015,5.21,20241209,0.00,Y,465320,100,3 억,,13914,N,N,0,N,00,N +20250509,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.37,0,0,2125,2120,2115,2110,2105,2120,2110,4,630,100,1520,5,1,3810000,81,55.66,1.06,12,0.00,38.00,1992.00,2235,20240711,-5.37,2015,20241209,4.96,2130,-0.70,20250318,2050,3.17,20250123,2235,-5.37,20240711,2015,4.96,20241209,0.00,Y,465320,100,3 억,,13914,N,N,0,N,00,N 20250508,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,16634585,7861,499.43,2115,2120,2110,2740,1480,2110,2116.09,0.37,0,-218,2143,2126,2113,2096,2083,2135,2105,4,630,100,1510,5,1,3810000,81,55.66,1.06,12,0.21,38.00,1992.00,2235,20240711,-5.37,2015,20241209,4.96,2130,-0.70,20250318,2050,3.17,20250123,2235,-5.37,20240711,2015,4.96,20241209,0.00,Y,465320,100,3 억,,13934,N,N,0,N,00,N 20250508,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,16607135,7848,498.60,2115,2120,2110,2740,1480,2110,2116.10,0.37,0,-205,2143,2126,2113,2096,2083,2135,2105,4,630,100,1510,5,1,3810000,80,55.53,1.06,12,0.21,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,13934,N,N,0,N,00,N 20250508,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,14820385,7003,444.92,2115,2120,2110,2740,1480,2110,2116.29,0.37,0,-59,2143,2126,2113,2096,2083,2135,2105,4,630,100,1510,5,1,3810000,81,55.66,1.06,12,0.18,38.00,1992.00,2235,20240711,-5.37,2015,20241209,4.96,2130,-0.70,20250318,2050,3.17,20250123,2235,-5.37,20240711,2015,4.96,20241209,0.00,Y,465320,100,3 억,,13934,N,N,0,N,00,N diff --git a/465480/price/prices-20250501.csv b/465480/price/prices-20250501.csv index 770decc5ed89..83833ad540b3 100644 --- a/465480/price/prices-20250501.csv +++ b/465480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-160,5,-1.94,2212783580,271927,66.58,8250,8380,7970,10730,5790,8260,8137.48,1.21,0,-20985,8786,8522,8236,7972,7686,8655,8105,10,2470,100,5120,10,1,10137772,821,15.98,1.56,12,2.68,507.00,5194.00,21200,20241018,-61.79,5440,20250407,48.90,11100,-27.03,20250429,5440,48.90,20250407,21200,-61.79,20241018,5440,48.90,20250407,3.55,Y,465480,100,10 억,,122384,N,N,561,N,00,N +20250509,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-160,5,-1.94,2136954390,262561,64.28,8250,8380,7970,10730,5790,8260,8138.86,1.21,0,-21190,8786,8522,8236,7972,7686,8655,8105,10,2470,100,5120,10,1,10137772,821,15.98,1.56,12,2.59,507.00,5194.00,21200,20241018,-61.79,5440,20250407,48.90,11100,-27.03,20250429,5440,48.90,20250407,21200,-61.79,20241018,5440,48.90,20250407,3.55,Y,465480,100,10 억,,122384,N,N,572,N,00,N +20250509,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,-140,5,-1.69,1921515080,236035,57.79,8250,8380,7970,10730,5790,8260,8140.78,1.21,0,-19707,8786,8522,8236,7972,7686,8655,8105,10,2470,100,5120,10,1,10137772,823,16.02,1.56,12,2.33,507.00,5194.00,21200,20241018,-61.70,5440,20250407,49.26,11100,-26.85,20250429,5440,49.26,20250407,21200,-61.70,20241018,5440,49.26,20250407,3.55,Y,465480,100,10 억,,122384,N,N,572,N,00,N +20250509,131227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-160,5,-1.94,1830886460,224874,55.06,8250,8380,7970,10730,5790,8260,8141.80,1.21,0,-18655,8786,8522,8236,7972,7686,8655,8105,10,2470,100,5120,10,1,10137772,821,15.98,1.56,12,2.22,507.00,5194.00,21200,20241018,-61.79,5440,20250407,48.90,11100,-27.03,20250429,5440,48.90,20250407,21200,-61.79,20241018,5440,48.90,20250407,3.55,Y,465480,100,10 억,,122384,N,N,572,N,00,N +20250509,121230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,-70,5,-0.85,1617225070,198621,48.63,8250,8380,7970,10730,5790,8260,8142.23,1.21,0,-10785,8786,8522,8236,7972,7686,8655,8105,10,2470,100,5120,10,1,10137772,830,16.15,1.58,12,1.96,507.00,5194.00,21200,20241018,-61.37,5440,20250407,50.55,11100,-26.22,20250429,5440,50.55,20250407,21200,-61.37,20241018,5440,50.55,20250407,3.55,Y,465480,100,10 억,,122384,N,N,572,N,00,N +20250509,111223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,0,3,0.00,1207900555,148879,36.45,8250,8320,7970,10730,5790,8260,8113.25,1.21,0,-16956,8786,8522,8236,7972,7686,8655,8105,10,2470,100,5120,10,1,10137772,837,16.29,1.59,12,1.47,507.00,5194.00,21200,20241018,-61.04,5440,20250407,51.84,11100,-25.59,20250429,5440,51.84,20250407,21200,-61.04,20241018,5440,51.84,20250407,3.55,Y,465480,100,10 억,,122384,N,N,572,N,00,N +20250509,101229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,-250,5,-3.03,690651250,85486,20.93,8250,8260,7980,10730,5790,8260,8078.99,1.21,0,-23564,8786,8522,8236,7972,7686,8655,8105,10,2470,100,5120,10,1,10137772,812,15.80,1.54,12,0.84,507.00,5194.00,21200,20241018,-62.22,5440,20250407,47.24,11100,-27.84,20250429,5440,47.24,20250407,21200,-62.22,20241018,5440,47.24,20250407,3.55,Y,465480,100,10 억,,122384,N,N,572,N,00,N +20250509,091234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,-90,5,-1.09,238534790,29288,7.17,8250,8260,8070,10730,5790,8260,8144.22,1.21,0,-1290,8786,8522,8236,7972,7686,8655,8105,10,2470,100,5120,10,1,10137772,828,16.11,1.57,12,0.29,507.00,5194.00,21200,20241018,-61.46,5440,20250407,50.18,11100,-26.40,20250429,5440,50.18,20250407,21200,-61.46,20241018,5440,50.18,20250407,3.55,Y,465480,100,10 억,,122384,N,N,572,N,00,N 20250508,161211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,180,2,2.23,3225654080,394641,109.65,8090,8500,7950,10500,5660,8080,8173.00,1.14,0,7146,8680,8380,8230,7930,7780,8305,7855,10,2420,100,5000,10,1,10137772,837,16.29,1.59,12,3.89,507.00,5194.00,21200,20241018,-61.04,5440,20250407,51.84,11100,-25.59,20250429,5440,51.84,20250407,21200,-61.04,20241018,5440,51.84,20250407,3.12,Y,465480,100,10 억,,115168,N,N,572,N,00,N 20250508,151225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,170,2,2.10,3014480740,369088,102.55,8090,8500,7950,10500,5660,8080,8167.38,1.14,0,7341,8680,8380,8230,7930,7780,8305,7855,10,2420,100,5000,10,1,10137772,836,16.27,1.59,12,3.64,507.00,5194.00,21200,20241018,-61.08,5440,20250407,51.65,11100,-25.68,20250429,5440,51.65,20250407,21200,-61.08,20241018,5440,51.65,20250407,3.12,Y,465480,100,10 억,,115168,N,N,663,N,00,N 20250508,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,-110,5,-1.36,1534108930,189130,52.55,8090,8270,7950,10500,5660,8080,8111.40,1.14,0,-2737,8680,8380,8230,7930,7780,8305,7855,10,2420,100,5000,10,1,10137772,808,15.72,1.53,12,1.87,507.00,5194.00,21200,20241018,-62.41,5440,20250407,46.51,11100,-28.20,20250429,5440,46.51,20250407,21200,-62.41,20241018,5440,46.51,20250407,3.12,Y,465480,100,10 억,,115168,N,N,663,N,00,N diff --git a/465770/price/prices-20250501.csv b/465770/price/prices-20250501.csv index c90c408da040..30e5baea791d 100644 --- a/465770/price/prices-20250501.csv +++ b/465770/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161219,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8530,40,2,0.47,651183500,76085,81.20,8490,8750,8410,11030,5950,8490,8558.65,0.97,0,-1297,8816,8652,8556,8392,8296,8605,8345,179,2540,2500,5430,10,1,7171032,612,2.39,0.80,12,1.06,3564.00,10645.00,17010,20240701,-49.85,7110,20241209,19.97,11840,-27.96,20250325,7690,10.92,20250102,17010,-49.85,20240701,7110,19.97,20241209,5.56,Y,465770,2500,179 억,,69845,N,N,1804,N,00,N +20250509,151233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8520,30,2,0.35,625517850,73072,77.98,8490,8750,8410,11030,5950,8490,8560.30,0.97,0,-1549,8816,8652,8556,8392,8296,8605,8345,179,2540,2500,5430,10,1,7171032,611,2.39,0.80,12,1.02,3564.00,10645.00,17010,20240701,-49.91,7110,20241209,19.83,11840,-28.04,20250325,7690,10.79,20250102,17010,-49.91,20240701,7110,19.83,20241209,5.56,Y,465770,2500,179 억,,69845,N,N,866,N,00,N +20250509,141228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8520,30,2,0.35,597436320,69776,74.47,8490,8750,8410,11030,5950,8490,8562.21,0.97,0,-367,8816,8652,8556,8392,8296,8605,8345,179,2540,2500,5430,10,1,7171032,611,2.39,0.80,12,0.97,3564.00,10645.00,17010,20240701,-49.91,7110,20241209,19.83,11840,-28.04,20250325,7690,10.79,20250102,17010,-49.91,20240701,7110,19.83,20241209,5.56,Y,465770,2500,179 억,,69845,N,N,866,N,00,N +20250509,131227,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8555,65,2,0.77,554670150,64769,69.12,8490,8750,8410,11030,5950,8490,8563.83,0.97,0,2222,8816,8652,8556,8392,8296,8605,8345,179,2540,2500,5430,10,1,7171032,613,2.40,0.80,12,0.90,3564.00,10645.00,17010,20240701,-49.71,7110,20241209,20.32,11840,-27.74,20250325,7690,11.25,20250102,17010,-49.71,20240701,7110,20.32,20241209,5.56,Y,465770,2500,179 억,,69845,N,N,866,N,00,N +20250509,121230,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8520,30,2,0.35,497552575,58062,61.96,8490,8750,8410,11030,5950,8490,8569.35,0.97,0,1851,8816,8652,8556,8392,8296,8605,8345,179,2540,2500,5430,10,1,7171032,611,2.39,0.80,12,0.81,3564.00,10645.00,17010,20240701,-49.91,7110,20241209,19.83,11840,-28.04,20250325,7690,10.79,20250102,17010,-49.91,20240701,7110,19.83,20241209,5.56,Y,465770,2500,179 억,,69845,N,N,866,N,00,N +20250509,111224,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8570,80,2,0.94,431760665,50371,53.76,8490,8750,8410,11030,5950,8490,8571.63,0.97,0,1059,8816,8652,8556,8392,8296,8605,8345,179,2540,2500,5430,10,1,7171032,615,2.40,0.81,12,0.70,3564.00,10645.00,17010,20240701,-49.62,7110,20241209,20.53,11840,-27.62,20250325,7690,11.44,20250102,17010,-49.62,20240701,7110,20.53,20241209,5.56,Y,465770,2500,179 억,,69845,N,N,866,N,00,N +20250509,101229,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8630,140,2,1.65,336968750,39327,41.97,8490,8750,8410,11030,5950,8490,8568.40,0.97,0,2133,8816,8652,8556,8392,8296,8605,8345,179,2540,2500,5430,10,1,7171032,619,2.42,0.81,12,0.55,3564.00,10645.00,17010,20240701,-49.27,7110,20241209,21.38,11840,-27.11,20250325,7690,12.22,20250102,17010,-49.27,20240701,7110,21.38,20241209,5.56,Y,465770,2500,179 억,,69845,N,N,866,N,00,N +20250509,091234,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8480,-10,5,-0.12,36240910,4279,4.57,8490,8500,8450,11030,5950,8490,8469.43,0.97,0,151,8816,8652,8556,8392,8296,8605,8345,179,2540,2500,5430,10,1,7171032,608,2.38,0.80,12,0.06,3564.00,10645.00,17010,20240701,-50.15,7110,20241209,19.27,11840,-28.38,20250325,7690,10.27,20250102,17010,-50.15,20240701,7110,19.27,20241209,5.56,Y,465770,2500,179 억,,69845,N,N,866,N,00,N 20250508,161211,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8490,-240,5,-2.75,793073405,92766,56.56,8650,8720,8460,11340,6120,8730,8545.28,1.21,0,-18581,9170,8950,8630,8410,8090,9060,8520,179,2610,2500,5580,10,1,7171032,609,2.38,0.80,12,1.29,3564.00,10645.00,17010,20240701,-50.09,7110,20241209,19.41,11840,-28.29,20250325,7690,10.40,20250102,17010,-50.09,20240701,7110,19.41,20241209,5.60,Y,465770,2500,179 억,,86529,N,N,866,N,00,N 20250508,151225,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8510,-220,5,-2.52,762521955,89168,54.37,8650,8720,8460,11340,6120,8730,8547.45,1.21,0,-17568,9170,8950,8630,8410,8090,9060,8520,179,2610,2500,5580,10,1,7171032,610,2.39,0.80,12,1.24,3564.00,10645.00,17010,20240701,-49.97,7110,20241209,19.69,11840,-28.12,20250325,7690,10.66,20250102,17010,-49.97,20240701,7110,19.69,20241209,5.60,Y,465770,2500,179 억,,86529,N,N,3051,N,00,N 20250508,141222,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8530,-200,5,-2.29,713910795,83455,50.88,8650,8720,8460,11340,6120,8730,8550.16,1.21,0,-17059,9170,8950,8630,8410,8090,9060,8520,179,2610,2500,5580,10,1,7171032,612,2.39,0.80,12,1.16,3564.00,10645.00,17010,20240701,-49.85,7110,20241209,19.97,11840,-27.96,20250325,7690,10.92,20250102,17010,-49.85,20240701,7110,19.97,20241209,5.60,Y,465770,2500,179 억,,86529,N,N,3051,N,00,N diff --git a/466100/price/prices-20250501.csv b/466100/price/prices-20250501.csv index c4248341148b..e5f16f0c8db2 100644 --- a/466100/price/prices-20250501.csv +++ b/466100/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18140,-560,5,-2.99,7752093945,422456,35.95,18920,18930,18120,24300,13090,18700,18350.52,0.61,0,-61402,19613,19156,18853,18396,18093,19005,18245,123,5600,500,11590,10,1,24651339,4472,-57.96,7.43,12,1.71,-313.00,2440.00,24250,20250312,-25.20,5660,20241209,220.49,24250,-25.20,20250312,9780,85.48,20250102,24250,-25.20,20250312,5660,220.49,20241209,2.64,Y,466100,500,123 억,,150126,N,N,3514,N,00,N +20250509,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18140,-560,5,-2.99,7387313165,402348,34.24,18920,18930,18120,24300,13090,18700,18360.51,0.61,0,-56381,19613,19156,18853,18396,18093,19005,18245,123,5600,500,11590,10,1,24651339,4472,-57.96,7.43,12,1.63,-313.00,2440.00,24250,20250312,-25.20,5660,20241209,220.49,24250,-25.20,20250312,9780,85.48,20250102,24250,-25.20,20250312,5660,220.49,20241209,2.64,Y,466100,500,123 억,,150126,N,N,24628,N,00,N +20250509,141229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18190,-510,5,-2.73,6559421495,356724,30.35,18920,18930,18130,24300,13090,18700,18387.95,0.61,0,-46898,19613,19156,18853,18396,18093,19005,18245,123,5600,500,11590,10,1,24651339,4484,-58.12,7.45,12,1.45,-313.00,2440.00,24250,20250312,-24.99,5660,20241209,221.38,24250,-24.99,20250312,9780,85.99,20250102,24250,-24.99,20250312,5660,221.38,20241209,2.64,Y,466100,500,123 억,,150126,N,N,24628,N,00,N +20250509,131228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18190,-510,5,-2.73,6133996475,333325,28.36,18920,18930,18130,24300,13090,18700,18402.45,0.61,0,-45035,19613,19156,18853,18396,18093,19005,18245,123,5600,500,11590,10,1,24651339,4484,-58.12,7.45,12,1.35,-313.00,2440.00,24250,20250312,-24.99,5660,20241209,221.38,24250,-24.99,20250312,9780,85.99,20250102,24250,-24.99,20250312,5660,221.38,20241209,2.64,Y,466100,500,123 억,,150126,N,N,24628,N,00,N +20250509,121230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18220,-480,5,-2.57,5638184555,306063,26.04,18920,18930,18130,24300,13090,18700,18421.65,0.61,0,-39818,19613,19156,18853,18396,18093,19005,18245,123,5600,500,11590,10,1,24651339,4491,-58.21,7.47,12,1.24,-313.00,2440.00,24250,20250312,-24.87,5660,20241209,221.91,24250,-24.87,20250312,9780,86.30,20250102,24250,-24.87,20250312,5660,221.91,20241209,2.64,Y,466100,500,123 억,,150126,N,N,24628,N,00,N +20250509,111224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18150,-550,5,-2.94,5224738440,283342,24.11,18920,18930,18140,24300,13090,18700,18439.69,0.61,0,-34750,19613,19156,18853,18396,18093,19005,18245,123,5600,500,11590,10,1,24651339,4474,-57.99,7.44,12,1.15,-313.00,2440.00,24250,20250312,-25.15,5660,20241209,220.67,24250,-25.15,20250312,9780,85.58,20250102,24250,-25.15,20250312,5660,220.67,20241209,2.64,Y,466100,500,123 억,,150126,N,N,24628,N,00,N +20250509,101230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18350,-350,5,-1.87,3698929430,199708,16.99,18920,18930,18310,24300,13090,18700,18521.69,0.61,0,-29845,19613,19156,18853,18396,18093,19005,18245,123,5600,500,11590,10,1,24651339,4524,-58.63,7.52,12,0.81,-313.00,2440.00,24250,20250312,-24.33,5660,20241209,224.20,24250,-24.33,20250312,9780,87.63,20250102,24250,-24.33,20250312,5660,224.20,20241209,2.64,Y,466100,500,123 억,,150126,N,N,24628,N,00,N +20250509,091234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18550,-150,5,-0.80,1161793990,62000,5.28,18920,18930,18550,24300,13090,18700,18738.61,0.61,0,-18585,19613,19156,18853,18396,18093,19005,18245,123,5600,500,11590,10,1,24651339,4573,-59.27,7.60,12,0.25,-313.00,2440.00,24250,20250312,-23.51,5660,20241209,227.74,24250,-23.51,20250312,9780,89.67,20250102,24250,-23.51,20250312,5660,227.74,20241209,2.64,Y,466100,500,123 억,,150126,N,N,24628,N,00,N 20250508,161211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18700,290,2,1.58,22284066115,1175189,240.31,18870,19310,18550,23900,12890,18410,18962.16,0.77,0,-51937,18923,18666,18393,18136,17863,18530,18000,123,5490,500,11410,10,1,24651339,4610,-59.74,7.66,12,4.77,-313.00,2440.00,24250,20250312,-22.89,5660,20241209,230.39,24250,-22.89,20250312,9780,91.21,20250102,24250,-22.89,20250312,5660,230.39,20241209,2.72,Y,466100,500,123 억,,190261,N,N,24628,N,00,N 20250508,151226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18760,350,2,1.90,21554852120,1136248,232.35,18870,19310,18550,23900,12890,18410,18970.20,0.77,0,-31331,18923,18666,18393,18136,17863,18530,18000,123,5490,500,11410,10,1,24651339,4625,-59.94,7.69,12,4.61,-313.00,2440.00,24250,20250312,-22.64,5660,20241209,231.45,24250,-22.64,20250312,9780,91.82,20250102,24250,-22.64,20250312,5660,231.45,20241209,2.72,Y,466100,500,123 억,,190261,N,N,43172,N,00,N 20250508,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18820,410,2,2.23,20160727940,1062022,217.17,18870,19310,18550,23900,12890,18410,18983.34,0.77,0,-33017,18923,18666,18393,18136,17863,18530,18000,123,5490,500,11410,10,1,24651339,4639,-60.13,7.71,12,4.31,-313.00,2440.00,24250,20250312,-22.39,5660,20241209,232.51,24250,-22.39,20250312,9780,92.43,20250102,24250,-22.39,20250312,5660,232.51,20241209,2.72,Y,466100,500,123 억,,190261,N,N,43172,N,00,N diff --git a/466410/price/prices-20250501.csv b/466410/price/prices-20250501.csv index 68da27b64606..c2a33ec0e9d7 100644 --- a/466410/price/prices-20250501.csv +++ b/466410/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13510,190,2,1.43,657023800,49299,207.21,13320,13730,13030,17310,9330,13320,13327.33,3.81,0,2097,13686,13502,13366,13182,13046,13435,13115,25,3990,500,9590,10,1,5037023,681,9.32,1.06,12,0.98,1449.00,12762.00,24400,20241202,-44.63,11500,20250407,17.48,20900,-35.36,20250207,11500,17.48,20250407,24400,-44.63,20241202,11500,17.48,20250407,2.43,Y,466410,500,25 억,,191774,N,N,382,N,00,N +20250509,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13530,210,2,1.58,644993010,48407,203.46,13320,13730,13030,17310,9330,13320,13324.37,3.81,0,2130,13686,13502,13366,13182,13046,13435,13115,25,3990,500,9590,10,1,5037023,682,9.34,1.06,12,0.96,1449.00,12762.00,24400,20241202,-44.55,11500,20250407,17.65,20900,-35.26,20250207,11500,17.65,20250407,24400,-44.55,20241202,11500,17.65,20250407,2.43,Y,466410,500,25 억,,191774,N,N,77,N,00,N +20250509,141229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13280,-40,5,-0.30,353634080,26921,113.15,13320,13330,13030,17310,9330,13320,13135.99,3.81,0,-2747,13686,13502,13366,13182,13046,13435,13115,25,3990,500,9590,10,1,5037023,669,9.16,1.04,12,0.53,1449.00,12762.00,24400,20241202,-45.57,11500,20250407,15.48,20900,-36.46,20250207,11500,15.48,20250407,24400,-45.57,20241202,11500,15.48,20250407,2.43,Y,466410,500,25 억,,191774,N,N,77,N,00,N +20250509,131228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13120,-200,5,-1.50,303562880,23140,97.26,13320,13320,13030,17310,9330,13320,13118.53,3.81,0,-5670,13686,13502,13366,13182,13046,13435,13115,25,3990,500,9590,10,1,5037023,661,9.05,1.03,12,0.46,1449.00,12762.00,24400,20241202,-46.23,11500,20250407,14.09,20900,-37.22,20250207,11500,14.09,20250407,24400,-46.23,20241202,11500,14.09,20250407,2.43,Y,466410,500,25 억,,191774,N,N,77,N,00,N +20250509,121231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13080,-240,5,-1.80,260192280,19818,83.30,13320,13320,13050,17310,9330,13320,13129.09,3.81,0,-4906,13686,13502,13366,13182,13046,13435,13115,25,3990,500,9590,10,1,5037023,659,9.03,1.02,12,0.39,1449.00,12762.00,24400,20241202,-46.39,11500,20250407,13.74,20900,-37.42,20250207,11500,13.74,20250407,24400,-46.39,20241202,11500,13.74,20250407,2.43,Y,466410,500,25 억,,191774,N,N,77,N,00,N +20250509,111224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13130,-190,5,-1.43,231710220,17641,74.15,13320,13320,13050,17310,9330,13320,13134.76,3.81,0,-4969,13686,13502,13366,13182,13046,13435,13115,25,3990,500,9590,10,1,5037023,661,9.06,1.03,12,0.35,1449.00,12762.00,24400,20241202,-46.19,11500,20250407,14.17,20900,-37.18,20250207,11500,14.17,20250407,24400,-46.19,20241202,11500,14.17,20250407,2.43,Y,466410,500,25 억,,191774,N,N,77,N,00,N +20250509,101230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13140,-180,5,-1.35,136358950,10358,43.54,13320,13320,13050,17310,9330,13320,13164.60,3.81,0,-4449,13686,13502,13366,13182,13046,13435,13115,25,3990,500,9590,10,1,5037023,662,9.07,1.03,12,0.21,1449.00,12762.00,24400,20241202,-46.15,11500,20250407,14.26,20900,-37.13,20250207,11500,14.26,20250407,24400,-46.15,20241202,11500,14.26,20250407,2.43,Y,466410,500,25 억,,191774,N,N,77,N,00,N +20250509,091235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13230,-90,5,-0.68,42811040,3236,13.60,13320,13320,13200,17310,9330,13320,13229.62,3.81,0,-676,13686,13502,13366,13182,13046,13435,13115,25,3990,500,9590,10,1,5037023,666,9.13,1.04,12,0.06,1449.00,12762.00,24400,20241202,-45.78,11500,20250407,15.04,20900,-36.70,20250207,11500,15.04,20250407,24400,-45.78,20241202,11500,15.04,20250407,2.43,Y,466410,500,25 억,,191774,N,N,77,N,00,N 20250508,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13320,-10,5,-0.08,316935500,23761,76.39,13340,13550,13230,17320,9340,13330,13338.47,3.76,0,3332,13970,13650,13330,13010,12690,13810,13170,25,3990,500,9590,10,1,5037023,671,9.19,1.04,12,0.47,1449.00,12762.00,24400,20241202,-45.41,11500,20250407,15.83,20900,-36.27,20250207,11500,15.83,20250407,24400,-45.41,20241202,11500,15.83,20250407,2.48,Y,466410,500,25 억,,189611,N,N,77,N,00,N 20250508,151226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13350,20,2,0.15,300515080,22529,72.43,13340,13550,13230,17320,9340,13330,13339.03,3.76,0,3559,13970,13650,13330,13010,12690,13810,13170,25,3990,500,9590,10,1,5037023,672,9.21,1.05,12,0.45,1449.00,12762.00,24400,20241202,-45.29,11500,20250407,16.09,20900,-36.12,20250207,11500,16.09,20250407,24400,-45.29,20241202,11500,16.09,20250407,2.48,Y,466410,500,25 억,,189611,N,N,570,N,00,N 20250508,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13370,40,2,0.30,267477510,20060,64.49,13340,13550,13230,17320,9340,13330,13333.87,3.76,0,1663,13970,13650,13330,13010,12690,13810,13170,25,3990,500,9590,10,1,5037023,673,9.23,1.05,12,0.40,1449.00,12762.00,24400,20241202,-45.20,11500,20250407,16.26,20900,-36.03,20250207,11500,16.26,20250407,24400,-45.20,20241202,11500,16.26,20250407,2.48,Y,466410,500,25 억,,189611,N,N,570,N,00,N diff --git a/466910/price/prices-20250501.csv b/466910/price/prices-20250501.csv index 8fb096443d44..92490bd1c5cc 100644 --- a/466910/price/prices-20250501.csv +++ b/466910/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,107648525,53876,108.68,2000,2005,1998,2595,1398,1997,1998.08,0.08,0,235,2001,1998,1997,1994,1993,1998,1994,9,598,100,1470,1,1,9100000,182,43.46,1.02,12,0.59,46.00,1958.00,2090,20240801,-4.35,1930,20241227,3.58,2005,0.00,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,Y,466910,100,9 억,,7589,N,N,0,N,00,N +20250509,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,107536575,53820,108.56,2000,2005,1998,2595,1398,1997,1998.08,0.08,0,249,2001,1998,1997,1994,1993,1998,1994,9,598,100,1470,1,1,9100000,182,43.46,1.02,12,0.59,46.00,1958.00,2090,20240801,-4.35,1930,20241227,3.58,2005,0.00,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,Y,466910,100,9 억,,7589,N,N,0,N,00,N +20250509,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,106155184,53129,107.17,2000,2005,1998,2595,1398,1997,1998.06,0.08,0,235,2001,1998,1997,1994,1993,1998,1994,9,598,100,1470,5,1,9100000,182,43.48,1.02,12,0.58,46.00,1958.00,2090,20240801,-4.31,1930,20241227,3.63,2005,0.00,20250321,1940,3.09,20250120,2090,-4.31,20240801,1930,3.63,20241227,0.00,Y,466910,100,9 억,,7589,N,N,0,N,00,N +20250509,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,103637612,51870,104.63,2000,2005,1998,2595,1398,1997,1998.03,0.08,0,235,2001,1998,1997,1994,1993,1998,1994,9,598,100,1470,1,1,9100000,182,43.46,1.02,12,0.57,46.00,1958.00,2090,20240801,-4.35,1930,20241227,3.58,2005,0.00,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,Y,466910,100,9 억,,7589,N,N,0,N,00,N +20250509,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,101782662,50942,102.76,2000,2005,1998,2595,1398,1997,1998.01,0.08,0,235,2001,1998,1997,1994,1993,1998,1994,9,598,100,1470,1,1,9100000,182,43.43,1.02,12,0.56,46.00,1958.00,2090,20240801,-4.40,1930,20241227,3.52,2005,0.00,20250321,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,Y,466910,100,9 억,,7589,N,N,0,N,00,N +20250509,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,100078368,50089,101.04,2000,2005,1998,2595,1398,1997,1998.01,0.08,0,235,2001,1998,1997,1994,1993,1998,1994,9,598,100,1470,1,1,9100000,182,43.43,1.02,12,0.55,46.00,1958.00,2090,20240801,-4.40,1930,20241227,3.52,2005,0.00,20250321,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,Y,466910,100,9 억,,7589,N,N,0,N,00,N +20250509,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,8,2,0.40,94264138,47179,95.17,2000,2005,1998,2595,1398,1997,1998.01,0.08,0,235,2001,1998,1997,1994,1993,1998,1994,9,598,100,1470,5,1,9100000,182,43.59,1.02,12,0.52,46.00,1958.00,2090,20240801,-4.07,1930,20241227,3.89,2005,0.00,20250321,1940,3.35,20250120,2090,-4.07,20240801,1930,3.89,20241227,0.00,Y,466910,100,9 억,,7589,N,N,0,N,00,N +20250509,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,8,2,0.40,474005,237,0.48,2000,2005,2000,2595,1398,1997,2000.02,0.08,0,235,2001,1998,1997,1994,1993,1998,1994,9,598,100,1470,5,1,9100000,182,43.59,1.02,12,0.00,46.00,1958.00,2090,20240801,-4.07,1930,20241227,3.89,2005,0.00,20250321,1940,3.35,20250120,2090,-4.07,20240801,1930,3.89,20241227,0.00,Y,466910,100,9 억,,7589,N,N,0,N,00,N 20250508,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,99032982,49575,597.07,2000,2000,1996,2595,1398,1997,1997.64,0.09,0,-1397,2002,1999,1997,1994,1992,1998,1993,9,598,100,1470,1,1,9100000,182,43.41,1.02,12,0.54,46.00,1958.00,2090,20240801,-4.45,1930,20241227,3.47,2005,-0.40,20250321,1940,2.94,20250120,2090,-4.45,20240801,1930,3.47,20241227,0.00,Y,466910,100,9 억,,8100,N,N,0,N,00,N 20250508,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,98070419,49093,591.27,2000,2000,1996,2595,1398,1997,1997.65,0.09,0,-916,2002,1999,1997,1994,1992,1998,1993,9,598,100,1470,1,1,9100000,182,43.43,1.02,12,0.54,46.00,1958.00,2090,20240801,-4.40,1930,20241227,3.52,2005,-0.35,20250321,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,Y,466910,100,9 억,,8100,N,N,0,N,00,N 20250508,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,95804947,47959,577.61,2000,2000,1996,2595,1398,1997,1997.64,0.09,0,-26,2002,1999,1997,1994,1992,1998,1993,9,598,100,1470,1,1,9100000,182,43.41,1.02,12,0.53,46.00,1958.00,2090,20240801,-4.45,1930,20241227,3.47,2005,-0.40,20250321,1940,2.94,20250120,2090,-4.45,20240801,1930,3.47,20241227,0.00,Y,466910,100,9 억,,8100,N,N,0,N,00,N diff --git a/467930/price/prices-20250501.csv b/467930/price/prices-20250501.csv index 41c3d414028f..70442bebf287 100644 --- a/467930/price/prices-20250501.csv +++ b/467930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,118602175,56042,101.47,2125,2140,2115,2755,1485,2120,2116.31,0.06,0,-493,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,90,73.45,1.06,12,1.32,29.00,2008.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2275,-6.37,20240716,2035,4.67,20241227,0.00,Y,467930,100,4 억,,2711,N,N,0,N,00,N +20250509,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,116541950,55068,99.70,2125,2140,2115,2755,1485,2120,2116.33,0.06,0,-493,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,89,72.93,1.05,12,1.30,29.00,2008.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2275,-7.03,20240716,2035,3.93,20241227,0.00,Y,467930,100,4 억,,2711,N,N,0,N,00,N +20250509,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,113029555,53408,96.70,2125,2140,2115,2755,1485,2120,2116.34,0.06,0,-692,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,89,72.93,1.05,12,1.26,29.00,2008.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2275,-7.03,20240716,2035,3.93,20241227,0.00,Y,467930,100,4 억,,2711,N,N,0,N,00,N +20250509,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,112595880,53203,96.33,2125,2140,2115,2755,1485,2120,2116.34,0.06,0,-694,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,89,72.93,1.05,12,1.26,29.00,2008.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2275,-7.03,20240716,2035,3.93,20241227,0.00,Y,467930,100,4 억,,2711,N,N,0,N,00,N +20250509,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,112276515,53052,96.05,2125,2140,2115,2755,1485,2120,2116.35,0.06,0,-694,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,89,72.93,1.05,12,1.25,29.00,2008.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2275,-7.03,20240716,2035,3.93,20241227,0.00,Y,467930,100,4 억,,2711,N,N,0,N,00,N +20250509,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,111974020,52909,95.80,2125,2140,2115,2755,1485,2120,2116.35,0.06,0,-694,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,90,73.10,1.06,12,1.25,29.00,2008.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2275,-6.81,20240716,2035,4.18,20241227,0.00,Y,467930,100,4 억,,2711,N,N,0,N,00,N +20250509,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,111766660,52811,95.62,2125,2140,2115,2755,1485,2120,2116.35,0.06,0,-707,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,91,73.79,1.07,12,1.25,29.00,2008.00,2300,20240430,-6.96,2035,20241227,5.16,2195,-2.51,20250217,2040,4.90,20250108,2275,-5.93,20240716,2035,5.16,20241227,0.00,Y,467930,100,4 억,,2711,N,N,0,N,00,N +20250509,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,2694500,1268,2.30,2125,2125,2125,2755,1485,2120,2125.00,0.06,0,-305,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,90,73.28,1.06,12,0.03,29.00,2008.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2275,-6.59,20240716,2035,4.42,20241227,0.00,Y,467930,100,4 억,,2711,N,N,0,N,00,N 20250508,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,116559400,55231,1959.24,2120,2120,2110,2755,1485,2120,2110.40,0.06,0,-543,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,90,73.10,1.06,12,1.31,29.00,2008.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2275,-6.81,20240716,2035,4.18,20241227,0.00,Y,467930,100,4 억,,2728,N,N,0,N,00,N 20250508,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,116443155,55176,1957.29,2120,2120,2110,2755,1485,2120,2110.40,0.06,0,-507,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,89,72.76,1.05,12,1.30,29.00,2008.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2275,-7.25,20240716,2035,3.69,20241227,0.00,Y,467930,100,4 억,,2728,N,N,0,N,00,N 20250508,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,115607490,54780,1943.24,2120,2120,2110,2755,1485,2120,2110.40,0.06,0,-122,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,89,72.93,1.05,12,1.30,29.00,2008.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2275,-7.03,20240716,2035,3.93,20241227,0.00,Y,467930,100,4 억,,2728,N,N,0,N,00,N diff --git a/468510/price/prices-20250501.csv b/468510/price/prices-20250501.csv index d7ebd13da683..07b1991844a3 100644 --- a/468510/price/prices-20250501.csv +++ b/468510/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,1,2,0.05,175804523,89464,37.86,1990,1990,1945,2555,1379,1969,1965.09,1.03,0,-16650,2067,2018,1991,1942,1915,2004,1928,11,586,100,1330,1,1,11050000,218,48.05,1.00,12,0.81,41.00,1976.00,2290,20250320,-13.97,1860,20250107,5.91,2290,-13.97,20250320,1860,5.91,20250107,2290,-13.97,20250320,1860,5.91,20250107,0.10,Y,468510,100,11 억,,113323,N,N,0,N,00,N +20250509,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1949,-20,5,-1.02,164231127,83559,35.36,1990,1990,1945,2555,1379,1969,1965.45,1.03,0,-13834,2067,2018,1991,1942,1915,2004,1928,11,586,100,1330,1,1,11050000,215,47.54,0.99,12,0.76,41.00,1976.00,2290,20250320,-14.89,1860,20250107,4.78,2290,-14.89,20250320,1860,4.78,20250107,2290,-14.89,20250320,1860,4.78,20250107,0.10,Y,468510,100,11 억,,113323,N,N,0,N,00,N +20250509,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,1,2,0.05,134345255,68347,28.93,1990,1990,1945,2555,1379,1969,1965.63,1.03,0,-13242,2067,2018,1991,1942,1915,2004,1928,11,586,100,1330,1,1,11050000,218,48.05,1.00,12,0.62,41.00,1976.00,2290,20250320,-13.97,1860,20250107,5.91,2290,-13.97,20250320,1860,5.91,20250107,2290,-13.97,20250320,1860,5.91,20250107,0.10,Y,468510,100,11 억,,113323,N,N,0,N,00,N +20250509,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,-14,5,-0.71,121769383,61960,26.22,1990,1990,1945,2555,1379,1969,1965.29,1.03,0,-10984,2067,2018,1991,1942,1915,2004,1928,11,586,100,1330,1,1,11050000,216,47.68,0.99,12,0.56,41.00,1976.00,2290,20250320,-14.63,1860,20250107,5.11,2290,-14.63,20250320,1860,5.11,20250107,2290,-14.63,20250320,1860,5.11,20250107,0.10,Y,468510,100,11 억,,113323,N,N,0,N,00,N +20250509,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,-12,5,-0.61,114571098,58277,24.66,1990,1990,1945,2555,1379,1969,1965.97,1.03,0,-9583,2067,2018,1991,1942,1915,2004,1928,11,586,100,1330,1,1,11050000,216,47.73,0.99,12,0.53,41.00,1976.00,2290,20250320,-14.54,1860,20250107,5.22,2290,-14.54,20250320,1860,5.22,20250107,2290,-14.54,20250320,1860,5.22,20250107,0.10,Y,468510,100,11 억,,113323,N,N,0,N,00,N +20250509,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,-5,5,-0.25,110921138,56419,23.88,1990,1990,1945,2555,1379,1969,1966.02,1.03,0,-8142,2067,2018,1991,1942,1915,2004,1928,11,586,100,1330,1,1,11050000,217,47.90,0.99,12,0.51,41.00,1976.00,2290,20250320,-14.24,1860,20250107,5.59,2290,-14.24,20250320,1860,5.59,20250107,2290,-14.24,20250320,1860,5.59,20250107,0.10,Y,468510,100,11 억,,113323,N,N,0,N,00,N +20250509,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1965,-4,5,-0.20,87168352,44294,18.75,1990,1990,1957,2555,1379,1969,1967.95,1.03,0,-4163,2067,2018,1991,1942,1915,2004,1928,11,586,100,1330,1,1,11050000,217,47.93,0.99,12,0.40,41.00,1976.00,2290,20250320,-14.19,1860,20250107,5.65,2290,-14.19,20250320,1860,5.65,20250107,2290,-14.19,20250320,1860,5.65,20250107,0.10,Y,468510,100,11 억,,113323,N,N,0,N,00,N +20250509,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,17,2,0.86,1829109,922,0.39,1990,1990,1975,2555,1379,1969,1983.85,1.03,0,-288,2067,2018,1991,1942,1915,2004,1928,11,586,100,1330,1,1,11050000,219,48.44,1.01,12,0.01,41.00,1976.00,2290,20250320,-13.28,1860,20250107,6.77,2290,-13.28,20250320,1860,6.77,20250107,2290,-13.28,20250320,1860,6.77,20250107,0.10,Y,468510,100,11 억,,113323,N,N,0,N,00,N 20250508,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,-61,5,-3.00,468599999,235855,390.07,2030,2040,1964,2635,1425,2030,1986.81,0.97,0,7856,2050,2040,2020,2010,1990,2045,2015,11,605,100,1380,1,1,11050000,218,48.02,1.00,12,2.13,41.00,1976.00,2290,20250320,-14.02,1860,20250107,5.86,2290,-14.02,20250320,1860,5.86,20250107,2290,-14.02,20250320,1860,5.86,20250107,0.10,Y,468510,100,11 억,,106936,N,N,0,N,00,N 20250508,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-40,5,-1.97,441137381,221934,367.05,2030,2040,1964,2635,1425,2030,1987.70,0.97,0,15113,2050,2040,2020,2010,1990,2045,2015,11,605,100,1380,1,1,11050000,220,48.54,1.01,12,2.01,41.00,1976.00,2290,20250320,-13.10,1860,20250107,6.99,2290,-13.10,20250320,1860,6.99,20250107,2290,-13.10,20250320,1860,6.99,20250107,0.10,Y,468510,100,11 억,,106936,N,N,0,N,00,N 20250508,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-41,5,-2.02,283809775,142202,235.18,2030,2040,1979,2635,1425,2030,1995.82,0.97,0,26863,2050,2040,2020,2010,1990,2045,2015,11,605,100,1380,1,1,11050000,220,48.51,1.01,12,1.29,41.00,1976.00,2290,20250320,-13.14,1860,20250107,6.94,2290,-13.14,20250320,1860,6.94,20250107,2290,-13.14,20250320,1860,6.94,20250107,0.10,Y,468510,100,11 억,,106936,N,N,0,N,00,N diff --git a/468760/price/prices-20250501.csv b/468760/price/prices-20250501.csv index 59ae83ee356a..8266e9c46e4c 100644 --- a/468760/price/prices-20250501.csv +++ b/468760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2506467,1185,44.15,2115,2120,2115,2755,1485,2120,2115.16,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,90,58.89,1.05,12,0.03,36.00,2020.00,2295,20240927,-7.63,2010,20250115,5.47,2130,-0.47,20250203,2010,5.47,20250115,2295,-7.63,20240927,2010,5.47,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250509,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2117,-3,5,-0.14,2449227,1158,43.14,2115,2120,2115,2755,1485,2120,2115.05,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,90,58.81,1.05,12,0.03,36.00,2020.00,2295,20240927,-7.76,2010,20250115,5.32,2130,-0.61,20250203,2010,5.32,20250115,2295,-7.76,20240927,2010,5.32,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250509,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2117,-3,5,-0.14,2449227,1158,43.14,2115,2120,2115,2755,1485,2120,2115.05,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,90,58.81,1.05,12,0.03,36.00,2020.00,2295,20240927,-7.76,2010,20250115,5.32,2130,-0.61,20250203,2010,5.32,20250115,2295,-7.76,20240927,2010,5.32,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250509,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,530920,251,9.35,2115,2120,2115,2755,1485,2120,2115.22,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,90,58.75,1.05,12,0.01,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250509,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,473765,224,8.35,2115,2120,2115,2755,1485,2120,2115.02,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,90,58.89,1.05,12,0.01,36.00,2020.00,2295,20240927,-7.63,2010,20250115,5.47,2130,-0.47,20250203,2010,5.47,20250115,2295,-7.63,20240927,2010,5.47,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250509,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,473765,224,8.35,2115,2120,2115,2755,1485,2120,2115.02,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,90,58.89,1.05,12,0.01,36.00,2020.00,2295,20240927,-7.63,2010,20250115,5.47,2130,-0.47,20250203,2010,5.47,20250115,2295,-7.63,20240927,2010,5.47,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250509,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,473765,224,8.35,2115,2120,2115,2755,1485,2120,2115.02,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,90,58.89,1.05,12,0.01,36.00,2020.00,2295,20240927,-7.63,2010,20250115,5.47,2130,-0.47,20250203,2010,5.47,20250115,2295,-7.63,20240927,2010,5.47,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250509,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,471645,223,8.31,2115,2115,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,90,58.75,1.05,12,0.01,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N 20250508,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,5681095,2684,143.76,2115,2120,2115,2755,1485,2120,2116.65,0.00,0,305,2130,2125,2115,2110,2100,2127,2112,4,635,100,1480,5,1,4240000,90,58.89,1.05,12,0.06,36.00,2020.00,2295,20240927,-7.63,2010,20250115,5.47,2130,-0.47,20250203,2010,5.47,20250115,2295,-7.63,20240927,2010,5.47,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N 20250508,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,5642935,2666,142.80,2115,2120,2115,2755,1485,2120,2116.63,0.00,0,305,2130,2125,2115,2110,2100,2127,2112,4,635,100,1480,5,1,4240000,90,58.89,1.05,12,0.06,36.00,2020.00,2295,20240927,-7.63,2010,20250115,5.47,2130,-0.47,20250203,2010,5.47,20250115,2295,-7.63,20240927,2010,5.47,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N 20250508,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,5642935,2666,142.80,2115,2120,2115,2755,1485,2120,2116.63,0.00,0,305,2130,2125,2115,2110,2100,2127,2112,4,635,100,1480,5,1,4240000,90,58.89,1.05,12,0.06,36.00,2020.00,2295,20240927,-7.63,2010,20250115,5.47,2130,-0.47,20250203,2010,5.47,20250115,2295,-7.63,20240927,2010,5.47,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N diff --git a/469480/price/prices-20250501.csv b/469480/price/prices-20250501.csv index eaf560079c8a..30a70829a173 100644 --- a/469480/price/prices-20250501.csv +++ b/469480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,7831140,3716,7.05,2110,2115,2100,2740,1480,2110,2107.41,0.01,0,-1754,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,89,64.09,1.05,12,0.09,33.00,2014.00,2265,20240716,-6.62,2010,20241209,5.22,2150,-1.63,20250331,2060,2.67,20250407,2265,-6.62,20240716,2010,5.22,20241209,0.00,Y,469480,100,4 억,,559,N,N,0,N,00,N +20250509,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,7664955,3637,6.90,2110,2115,2100,2740,1480,2110,2107.49,0.01,0,-1694,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,89,63.64,1.04,12,0.09,33.00,2014.00,2265,20240716,-7.28,2010,20241209,4.48,2150,-2.33,20250331,2060,1.94,20250407,2265,-7.28,20240716,2010,4.48,20241209,0.00,Y,469480,100,4 억,,559,N,N,0,N,00,N +20250509,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,6537760,3101,5.88,2110,2115,2100,2740,1480,2110,2108.27,0.01,0,-1277,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,89,63.64,1.04,12,0.07,33.00,2014.00,2265,20240716,-7.28,2010,20241209,4.48,2150,-2.33,20250331,2060,1.94,20250407,2265,-7.28,20240716,2010,4.48,20241209,0.00,Y,469480,100,4 억,,559,N,N,0,N,00,N +20250509,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,5701930,2703,5.12,2110,2115,2105,2740,1480,2110,2109.48,0.01,0,-879,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,89,63.79,1.05,12,0.06,33.00,2014.00,2265,20240716,-7.06,2010,20241209,4.73,2150,-2.09,20250331,2060,2.18,20250407,2265,-7.06,20240716,2010,4.73,20241209,0.00,Y,469480,100,4 억,,559,N,N,0,N,00,N +20250509,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,4822040,2285,4.33,2110,2115,2105,2740,1480,2110,2110.30,0.01,0,-461,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,89,63.79,1.05,12,0.05,33.00,2014.00,2265,20240716,-7.06,2010,20241209,4.73,2150,-2.09,20250331,2060,2.18,20250407,2265,-7.06,20240716,2010,4.73,20241209,0.00,Y,469480,100,4 억,,559,N,N,0,N,00,N +20250509,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,3944205,1868,3.54,2110,2115,2105,2740,1480,2110,2111.46,0.01,0,-226,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,89,63.79,1.05,12,0.04,33.00,2014.00,2265,20240716,-7.06,2010,20241209,4.73,2150,-2.09,20250331,2060,2.18,20250407,2265,-7.06,20240716,2010,4.73,20241209,0.00,Y,469480,100,4 억,,559,N,N,0,N,00,N +20250509,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,3398985,1609,3.05,2110,2115,2105,2740,1480,2110,2112.48,0.01,0,-221,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,89,64.09,1.05,12,0.04,33.00,2014.00,2265,20240716,-6.62,2010,20241209,5.22,2150,-1.63,20250331,2060,2.67,20250407,2265,-6.62,20240716,2010,5.22,20241209,0.00,Y,469480,100,4 억,,559,N,N,0,N,00,N +20250509,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.01,0,0,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,89,63.94,1.05,12,0.00,33.00,2014.00,2265,20240716,-6.84,2010,20241209,4.98,2150,-1.86,20250331,2060,2.43,20250407,2265,-6.84,20240716,2010,4.98,20241209,0.00,Y,469480,100,4 억,,559,N,N,0,N,00,N 20250508,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,110885975,52745,1345.19,2110,2110,2100,2745,1485,2115,2102.30,0.01,0,-890,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,89,63.94,1.05,12,1.25,33.00,2014.00,2265,20240716,-6.84,2010,20241209,4.98,2150,-1.86,20250331,2060,2.43,20250407,2265,-6.84,20240716,2010,4.98,20241209,0.00,Y,469480,100,4 억,,544,N,N,0,N,00,N 20250508,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,110602085,52610,1341.75,2110,2110,2100,2745,1485,2115,2102.30,0.01,0,-774,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,89,63.64,1.04,12,1.24,33.00,2014.00,2265,20240716,-7.28,2010,20241209,4.48,2150,-2.33,20250331,2060,1.94,20250407,2265,-7.28,20240716,2010,4.48,20241209,0.00,Y,469480,100,4 억,,544,N,N,0,N,00,N 20250508,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,107231450,51007,1300.87,2110,2110,2100,2745,1485,2115,2102.29,0.01,0,278,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,89,63.79,1.05,12,1.21,33.00,2014.00,2265,20240716,-7.06,2010,20241209,4.73,2150,-2.09,20250331,2060,2.18,20250407,2265,-7.06,20240716,2010,4.73,20241209,0.00,Y,469480,100,4 억,,544,N,N,0,N,00,N diff --git a/469750/price/prices-20250501.csv b/469750/price/prices-20250501.csv index ff43d86423f2..4dbd361332b9 100644 --- a/469750/price/prices-20250501.csv +++ b/469750/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,927,-9,5,-0.96,85694155,92417,180.39,937,940,918,1216,656,936,927.26,2.34,0,-21109,950,942,936,928,922,940,926,34,280,100,580,1,1,33936481,315,-6.87,0.87,12,0.27,-135.00,1065.00,4945,20240904,-81.25,841,20250409,10.23,1221,-24.08,20250221,841,10.23,20250409,4945,-81.25,20240904,841,10.23,20250409,1.65,Y,469750,100,33 억,,794811,N,N,0,N,00,N +20250509,151235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,930,-6,5,-0.64,79515670,85752,167.38,937,940,918,1216,656,936,927.27,2.34,0,-21100,950,942,936,928,922,940,926,34,280,100,580,1,1,33936481,316,-6.89,0.87,12,0.25,-135.00,1065.00,4945,20240904,-81.19,841,20250409,10.58,1221,-23.83,20250221,841,10.58,20250409,4945,-81.19,20240904,841,10.58,20250409,1.65,Y,469750,100,33 억,,794811,N,N,0,N,00,N +20250509,141230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,926,-10,5,-1.07,75947697,81915,159.89,937,940,918,1216,656,936,927.15,2.34,0,-19371,950,942,936,928,922,940,926,34,280,100,580,1,1,33936481,314,-6.86,0.87,12,0.24,-135.00,1065.00,4945,20240904,-81.27,841,20250409,10.11,1221,-24.16,20250221,841,10.11,20250409,4945,-81.27,20240904,841,10.11,20250409,1.65,Y,469750,100,33 억,,794811,N,N,0,N,00,N +20250509,131229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,934,-2,5,-0.21,73126638,78881,153.97,937,940,918,1216,656,936,927.05,2.34,0,-16473,950,942,936,928,922,940,926,34,280,100,580,1,1,33936481,317,-6.92,0.88,12,0.23,-135.00,1065.00,4945,20240904,-81.11,841,20250409,11.06,1221,-23.51,20250221,841,11.06,20250409,4945,-81.11,20240904,841,11.06,20250409,1.65,Y,469750,100,33 억,,794811,N,N,0,N,00,N +20250509,121232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,930,-6,5,-0.64,71670507,77316,150.91,937,940,918,1216,656,936,926.98,2.34,0,-15928,950,942,936,928,922,940,926,34,280,100,580,1,1,33936481,316,-6.89,0.87,12,0.23,-135.00,1065.00,4945,20240904,-81.19,841,20250409,10.58,1221,-23.83,20250221,841,10.58,20250409,4945,-81.19,20240904,841,10.58,20250409,1.65,Y,469750,100,33 억,,794811,N,N,0,N,00,N +20250509,111226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,927,-9,5,-0.96,50387362,54312,106.01,937,940,918,1216,656,936,927.74,2.34,0,-13673,950,942,936,928,922,940,926,34,280,100,580,1,1,33936481,315,-6.87,0.87,12,0.16,-135.00,1065.00,4945,20240904,-81.25,841,20250409,10.23,1221,-24.08,20250221,841,10.23,20250409,4945,-81.25,20240904,841,10.23,20250409,1.65,Y,469750,100,33 억,,794811,N,N,0,N,00,N +20250509,101231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,932,-4,5,-0.43,18907822,20264,39.55,937,940,930,1216,656,936,933.07,2.34,0,-7705,950,942,936,928,922,940,926,34,280,100,580,1,1,33936481,316,-6.90,0.88,12,0.06,-135.00,1065.00,4945,20240904,-81.15,841,20250409,10.82,1221,-23.67,20250221,841,10.82,20250409,4945,-81.15,20240904,841,10.82,20250409,1.65,Y,469750,100,33 억,,794811,N,N,0,N,00,N +20250509,091236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,940,4,2,0.43,1016786,1085,2.12,937,940,936,1216,656,936,937.13,2.34,0,-664,950,942,936,928,922,940,926,34,280,100,580,1,1,33936481,319,-6.96,0.88,12,0.00,-135.00,1065.00,4945,20240904,-80.99,841,20250409,11.77,1221,-23.01,20250221,841,11.77,20250409,4945,-80.99,20240904,841,11.77,20250409,1.65,Y,469750,100,33 억,,794811,N,N,0,N,00,N 20250508,161213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,936,-4,5,-0.43,47919789,51232,96.96,940,944,930,1222,658,940,935.35,2.36,0,-2584,960,950,940,930,920,955,935,34,282,100,580,1,1,33936481,318,-6.93,0.88,12,0.15,-135.00,1065.00,4945,20240904,-81.07,841,20250409,11.30,1221,-23.34,20250221,841,11.30,20250409,4945,-81.07,20240904,841,11.30,20250409,1.64,Y,469750,100,33 억,,800180,N,N,0,N,00,N 20250508,151228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,938,-2,5,-0.21,47819637,51125,96.76,940,944,930,1222,658,940,935.35,2.36,0,-2557,960,950,940,930,920,955,935,34,282,100,580,1,1,33936481,318,-6.95,0.88,12,0.15,-135.00,1065.00,4945,20240904,-81.03,841,20250409,11.53,1221,-23.18,20250221,841,11.53,20250409,4945,-81.03,20240904,841,11.53,20250409,1.64,Y,469750,100,33 억,,800180,N,N,0,N,00,N 20250508,141224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,939,-1,5,-0.11,44109055,47166,89.27,940,944,930,1222,658,940,935.19,2.36,0,-2587,960,950,940,930,920,955,935,34,282,100,580,1,1,33936481,319,-6.96,0.88,12,0.14,-135.00,1065.00,4945,20240904,-81.01,841,20250409,11.65,1221,-23.10,20250221,841,11.65,20250409,4945,-81.01,20240904,841,11.65,20250409,1.64,Y,469750,100,33 억,,800180,N,N,0,N,00,N diff --git a/469880/price/prices-20250501.csv b/469880/price/prices-20250501.csv index 246c82005a92..ef7dd7e4f40a 100644 --- a/469880/price/prices-20250501.csv +++ b/469880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,35145370,17492,156.74,2010,2015,2005,2615,1415,2015,2009.23,0.03,0,-4175,2021,2017,2011,2007,2001,2020,2010,7,600,100,1490,5,1,7305000,147,40.20,0.99,12,0.24,50.00,2032.00,2120,20240723,-5.19,1937,20250120,3.77,2015,0.00,20250225,1937,3.77,20250120,2120,-5.19,20240723,1937,3.77,20250120,0.00,Y,469880,100,7 억,,2402,N,N,0,N,00,N +20250509,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,34723265,17282,154.86,2010,2015,2005,2615,1415,2015,2009.22,0.03,0,-4166,2021,2017,2011,2007,2001,2020,2010,7,600,100,1490,5,1,7305000,147,40.20,0.99,12,0.24,50.00,2032.00,2120,20240723,-5.19,1937,20250120,3.77,2015,0.00,20250225,1937,3.77,20250120,2120,-5.19,20240723,1937,3.77,20250120,0.00,Y,469880,100,7 억,,2402,N,N,0,N,00,N +20250509,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,34510205,17176,153.91,2010,2015,2005,2615,1415,2015,2009.21,0.03,0,-4069,2021,2017,2011,2007,2001,2020,2010,7,600,100,1490,5,1,7305000,147,40.20,0.99,12,0.24,50.00,2032.00,2120,20240723,-5.19,1937,20250120,3.77,2015,0.00,20250225,1937,3.77,20250120,2120,-5.19,20240723,1937,3.77,20250120,0.00,Y,469880,100,7 억,,2402,N,N,0,N,00,N +20250509,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,12394170,6173,55.31,2010,2015,2005,2615,1415,2015,2007.80,0.03,0,-3433,2021,2017,2011,2007,2001,2020,2010,7,600,100,1490,5,1,7305000,147,40.20,0.99,12,0.08,50.00,2032.00,2120,20240723,-5.19,1937,20250120,3.77,2015,0.00,20250225,1937,3.77,20250120,2120,-5.19,20240723,1937,3.77,20250120,0.00,Y,469880,100,7 억,,2402,N,N,0,N,00,N +20250509,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,11700720,5828,52.22,2010,2015,2005,2615,1415,2015,2007.67,0.03,0,-3338,2021,2017,2011,2007,2001,2020,2010,7,600,100,1490,5,1,7305000,147,40.20,0.99,12,0.08,50.00,2032.00,2120,20240723,-5.19,1937,20250120,3.77,2015,0.00,20250225,1937,3.77,20250120,2120,-5.19,20240723,1937,3.77,20250120,0.00,Y,469880,100,7 억,,2402,N,N,0,N,00,N +20250509,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,11511780,5734,51.38,2010,2015,2005,2615,1415,2015,2007.64,0.03,0,-3244,2021,2017,2011,2007,2001,2020,2010,7,600,100,1490,5,1,7305000,147,40.20,0.99,12,0.08,50.00,2032.00,2120,20240723,-5.19,1937,20250120,3.77,2015,0.00,20250225,1937,3.77,20250120,2120,-5.19,20240723,1937,3.77,20250120,0.00,Y,469880,100,7 억,,2402,N,N,0,N,00,N +20250509,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,7825175,3900,34.95,2010,2015,2005,2615,1415,2015,2006.46,0.03,0,-3183,2021,2017,2011,2007,2001,2020,2010,7,600,100,1490,5,1,7305000,147,40.30,0.99,12,0.05,50.00,2032.00,2120,20240723,-4.95,1937,20250120,4.03,2015,0.00,20250225,1937,4.03,20250120,2120,-4.95,20240723,1937,4.03,20250120,0.00,Y,469880,100,7 억,,2402,N,N,0,N,00,N +20250509,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.03,0,0,2021,2017,2011,2007,2001,2020,2010,7,600,100,1490,5,1,7305000,147,40.30,0.99,12,0.00,50.00,2032.00,2120,20240723,-4.95,1937,20250120,4.03,2015,0.00,20250225,1937,4.03,20250120,2120,-4.95,20240723,1937,4.03,20250120,0.00,Y,469880,100,7 억,,2402,N,N,0,N,00,N 20250508,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,22411325,11160,91.12,2010,2015,2005,2610,1410,2010,2008.18,0.03,0,525,2024,2017,2008,2001,1992,2018,2002,7,600,100,1480,5,1,7305000,147,40.30,0.99,12,0.15,50.00,2032.00,2120,20240723,-4.95,1937,20250120,4.03,2015,0.00,20250225,1937,4.03,20250120,2120,-4.95,20240723,1937,4.03,20250120,0.00,Y,469880,100,7 억,,1861,N,N,0,N,00,N 20250508,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,22359150,11134,90.90,2010,2015,2005,2610,1410,2010,2008.19,0.03,0,549,2024,2017,2008,2001,1992,2018,2002,7,600,100,1480,5,1,7305000,147,40.20,0.99,12,0.15,50.00,2032.00,2120,20240723,-5.19,1937,20250120,3.77,2015,0.00,20250225,1937,3.77,20250120,2120,-5.19,20240723,1937,3.77,20250120,0.00,Y,469880,100,7 억,,1861,N,N,0,N,00,N 20250508,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,20123965,10022,81.83,2010,2015,2005,2610,1410,2010,2007.98,0.03,0,793,2024,2017,2008,2001,1992,2018,2002,7,600,100,1480,5,1,7305000,146,40.10,0.99,12,0.14,50.00,2032.00,2120,20240723,-5.42,1937,20250120,3.51,2015,0.00,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,Y,469880,100,7 억,,1861,N,N,0,N,00,N diff --git a/469900/price/prices-20250501.csv b/469900/price/prices-20250501.csv index a2a79da20d53..5cc2b1f9ea3d 100644 --- a/469900/price/prices-20250501.csv +++ b/469900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,48138665,23443,178.71,2055,2060,2035,2670,1440,2055,2053.43,0.05,0,-3000,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5605000,115,51.50,1.06,12,0.42,40.00,1945.00,2145,20240717,-3.96,1980,20250120,4.04,2060,0.00,20250509,1980,4.04,20250120,2145,-3.96,20240717,1980,4.04,20250120,0.00,Y,469900,100,5 억,,2601,N,N,0,N,00,N +20250509,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,47572865,23168,176.61,2055,2060,2035,2670,1440,2055,2053.39,0.05,0,-2817,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5605000,115,51.25,1.05,12,0.41,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2060,-0.49,20250509,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,2601,N,N,0,N,00,N +20250509,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,36132615,17612,134.26,2055,2055,2035,2670,1440,2055,2051.59,0.05,0,-2358,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5605000,115,51.25,1.05,12,0.31,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2055,0.00,20250508,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,2601,N,N,0,N,00,N +20250509,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,32059200,15625,119.11,2055,2055,2035,2670,1440,2055,2051.79,0.05,0,-1873,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5605000,115,51.25,1.05,12,0.28,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2055,0.00,20250508,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,2601,N,N,0,N,00,N +20250509,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,31054700,15135,115.38,2055,2055,2035,2670,1440,2055,2051.85,0.05,0,-1386,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5605000,115,51.25,1.05,12,0.27,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2055,0.00,20250508,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,2601,N,N,0,N,00,N +20250509,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,30058400,14649,111.67,2055,2055,2035,2670,1440,2055,2051.91,0.05,0,-900,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5605000,115,51.25,1.05,12,0.26,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2055,0.00,20250508,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,2601,N,N,0,N,00,N +20250509,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,11844530,5785,44.10,2055,2055,2035,2670,1440,2055,2047.46,0.05,0,-577,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5605000,115,51.38,1.06,12,0.10,40.00,1945.00,2145,20240717,-4.20,1980,20250120,3.79,2055,0.00,20250508,1980,3.79,20250120,2145,-4.20,20240717,1980,3.79,20250120,0.00,Y,469900,100,5 억,,2601,N,N,0,N,00,N +20250509,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2015955,981,7.48,2055,2055,2055,2670,1440,2055,2055.00,0.05,0,0,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5605000,115,51.38,1.06,12,0.02,40.00,1945.00,2145,20240717,-4.20,1980,20250120,3.79,2055,0.00,20250508,1980,3.79,20250120,2145,-4.20,20240717,1980,3.79,20250120,0.00,Y,469900,100,5 억,,2601,N,N,0,N,00,N 20250508,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,26903654,13118,83.16,2045,2055,2040,2655,1435,2045,2050.90,0.05,0,-1580,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,5605000,115,51.38,1.06,12,0.23,40.00,1945.00,2145,20240717,-4.20,1980,20250120,3.79,2055,0.00,20250508,1980,3.79,20250120,2145,-4.20,20240717,1980,3.79,20250120,0.00,Y,469900,100,5 억,,2530,N,N,0,N,00,N 20250508,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,26686334,13012,82.49,2045,2055,2040,2655,1435,2045,2050.90,0.05,0,-1478,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,5605000,115,51.25,1.05,12,0.23,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2055,-0.24,20250508,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,2530,N,N,0,N,00,N 20250508,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,24127909,11764,74.58,2045,2055,2040,2655,1435,2045,2051.00,0.05,0,-240,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,5605000,115,51.25,1.05,12,0.21,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2055,-0.24,20250508,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,2530,N,N,0,N,00,N diff --git a/471050/price/prices-20250501.csv b/471050/price/prices-20250501.csv index ede9c5995e5a..d62429cc41c9 100644 --- a/471050/price/prices-20250501.csv +++ b/471050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,5938357,2761,23.61,2150,2155,2135,2785,1505,2145,2150.80,0.17,0,-1169,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,79.63,1.09,12,0.05,27.00,1964.00,2350,20240502,-8.51,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2320,-7.33,20240509,2020,6.44,20241206,0.00,Y,471050,100,6 억,,10104,N,N,0,N,00,N +20250509,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,5897507,2742,23.45,2150,2155,2135,2785,1505,2145,2150.80,0.17,0,-1169,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,129,79.07,1.09,12,0.05,27.00,1964.00,2350,20240502,-9.15,2020,20241206,5.69,2200,-2.95,20250225,2040,4.66,20250103,2320,-7.97,20240509,2020,5.69,20241206,0.00,Y,471050,100,6 억,,10104,N,N,0,N,00,N +20250509,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,5524107,2568,21.96,2150,2155,2150,2785,1505,2145,2151.13,0.17,0,-1169,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,79.63,1.09,12,0.04,27.00,1964.00,2350,20240502,-8.51,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2320,-7.33,20240509,2020,6.44,20241206,0.00,Y,471050,100,6 억,,10104,N,N,0,N,00,N +20250509,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,5347785,2486,21.26,2150,2155,2150,2785,1505,2145,2151.16,0.17,0,-1169,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,131,79.81,1.10,12,0.04,27.00,1964.00,2350,20240502,-8.30,2020,20241206,6.68,2200,-2.05,20250225,2040,5.64,20250103,2320,-7.11,20240509,2020,6.68,20241206,0.00,Y,471050,100,6 억,,10104,N,N,0,N,00,N +20250509,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,4117280,1915,16.38,2150,2155,2150,2785,1505,2145,2150.02,0.17,0,-805,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,131,79.81,1.10,12,0.03,27.00,1964.00,2350,20240502,-8.30,2020,20241206,6.68,2200,-2.05,20250225,2040,5.64,20250103,2320,-7.11,20240509,2020,6.68,20241206,0.00,Y,471050,100,6 억,,10104,N,N,0,N,00,N +20250509,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,4115125,1914,16.37,2150,2155,2150,2785,1505,2145,2150.01,0.17,0,-804,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,131,79.81,1.10,12,0.03,27.00,1964.00,2350,20240502,-8.30,2020,20241206,6.68,2200,-2.05,20250225,2040,5.64,20250103,2320,-7.11,20240509,2020,6.68,20241206,0.00,Y,471050,100,6 억,,10104,N,N,0,N,00,N +20250509,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,4112970,1913,16.36,2150,2155,2150,2785,1505,2145,2150.01,0.17,0,-804,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,131,79.81,1.10,12,0.03,27.00,1964.00,2350,20240502,-8.30,2020,20241206,6.68,2200,-2.05,20250225,2040,5.64,20250103,2320,-7.11,20240509,2020,6.68,20241206,0.00,Y,471050,100,6 억,,10104,N,N,0,N,00,N +20250509,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.17,0,0,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,79.44,1.09,12,0.00,27.00,1964.00,2350,20240502,-8.72,2020,20241206,6.19,2200,-2.50,20250225,2040,5.15,20250103,2320,-7.54,20240509,2020,6.19,20241206,0.00,Y,471050,100,6 억,,10104,N,N,0,N,00,N 20250508,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,24879832,11693,1028.41,2130,2150,2125,2795,1505,2150,2127.75,0.17,0,489,2153,2151,2148,2146,2143,2152,2147,6,645,100,1500,5,1,6060000,130,79.44,1.09,12,0.19,27.00,1964.00,2350,20240502,-8.72,2020,20241206,6.19,2200,-2.50,20250225,2040,5.15,20250103,2320,-7.54,20240509,2020,6.19,20241206,0.00,Y,471050,100,6 억,,10115,N,N,0,N,00,N 20250508,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2142,-8,5,-0.37,24789742,11651,1024.71,2130,2150,2125,2795,1505,2150,2127.69,0.17,0,490,2153,2151,2148,2146,2143,2152,2147,6,645,100,1500,5,1,6060000,130,79.33,1.09,12,0.19,27.00,1964.00,2350,20240502,-8.85,2020,20241206,6.04,2200,-2.64,20250225,2040,5.00,20250103,2320,-7.67,20240509,2020,6.04,20241206,0.00,Y,471050,100,6 억,,10115,N,N,0,N,00,N 20250508,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,24766180,11640,1023.75,2130,2150,2125,2795,1505,2150,2127.68,0.17,0,501,2153,2151,2148,2146,2143,2152,2147,6,645,100,1500,5,1,6060000,130,79.44,1.09,12,0.19,27.00,1964.00,2350,20240502,-8.72,2020,20241206,6.19,2200,-2.50,20250225,2040,5.15,20250103,2320,-7.54,20240509,2020,6.19,20241206,0.00,Y,471050,100,6 억,,10115,N,N,0,N,00,N diff --git a/471820/price/prices-20250501.csv b/471820/price/prices-20250501.csv index 32bd4d4b2018..b0fc51bd618e 100644 --- a/471820/price/prices-20250501.csv +++ b/471820/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161223,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5120,0,3,0.00,148481660,28699,95.44,5120,5310,5030,6650,3590,5120,5173.77,0.81,0,2412,5480,5300,5200,5020,4920,5250,4970,12,1530,100,3170,10,1,11644079,596,15.61,1.26,12,0.25,328.00,4053.00,8840,20241213,-42.08,4355,20250407,17.57,6370,-19.62,20250205,4355,17.57,20250407,8840,-42.08,20241213,4355,17.57,20250407,0.27,Y,471820,100,11 억,,94862,N,N,10,N,00,N +20250509,151236,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5190,70,2,1.37,139432050,26934,89.57,5120,5310,5030,6650,3590,5120,5176.80,0.81,0,2476,5480,5300,5200,5020,4920,5250,4970,12,1530,100,3170,10,1,11644079,604,15.82,1.28,12,0.23,328.00,4053.00,8840,20241213,-41.29,4355,20250407,19.17,6370,-18.52,20250205,4355,19.17,20250407,8840,-41.29,20241213,4355,19.17,20250407,0.27,Y,471820,100,11 억,,94862,N,N,653,N,00,N +20250509,141231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5180,60,2,1.17,134527530,25987,86.42,5120,5310,5030,6650,3590,5120,5176.72,0.81,0,2329,5480,5300,5200,5020,4920,5250,4970,12,1530,100,3170,10,1,11644079,603,15.79,1.28,12,0.22,328.00,4053.00,8840,20241213,-41.40,4355,20250407,18.94,6370,-18.68,20250205,4355,18.94,20250407,8840,-41.40,20241213,4355,18.94,20250407,0.27,Y,471820,100,11 억,,94862,N,N,653,N,00,N +20250509,131231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5220,100,2,1.95,120959610,23376,77.74,5120,5310,5030,6650,3590,5120,5174.52,0.81,0,2037,5480,5300,5200,5020,4920,5250,4970,12,1530,100,3170,10,1,11644079,608,15.91,1.29,12,0.20,328.00,4053.00,8840,20241213,-40.95,4355,20250407,19.86,6370,-18.05,20250205,4355,19.86,20250407,8840,-40.95,20241213,4355,19.86,20250407,0.27,Y,471820,100,11 억,,94862,N,N,653,N,00,N +20250509,121233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5260,140,2,2.73,119126260,23026,76.58,5120,5310,5030,6650,3590,5120,5173.55,0.81,0,2166,5480,5300,5200,5020,4920,5250,4970,12,1530,100,3170,10,1,11644079,612,16.04,1.30,12,0.20,328.00,4053.00,8840,20241213,-40.50,4355,20250407,20.78,6370,-17.43,20250205,4355,20.78,20250407,8840,-40.50,20241213,4355,20.78,20250407,0.27,Y,471820,100,11 억,,94862,N,N,653,N,00,N +20250509,111227,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5190,70,2,1.37,108214530,20957,69.70,5120,5270,5030,6650,3590,5120,5163.65,0.81,0,1000,5480,5300,5200,5020,4920,5250,4970,12,1530,100,3170,10,1,11644079,604,15.82,1.28,12,0.18,328.00,4053.00,8840,20241213,-41.29,4355,20250407,19.17,6370,-18.52,20250205,4355,19.17,20250407,8840,-41.29,20241213,4355,19.17,20250407,0.27,Y,471820,100,11 억,,94862,N,N,653,N,00,N +20250509,101233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5200,80,2,1.56,36919100,7184,23.89,5120,5200,5090,6650,3590,5120,5139.07,0.81,0,-206,5480,5300,5200,5020,4920,5250,4970,12,1530,100,3170,10,1,11644079,605,15.85,1.28,12,0.06,328.00,4053.00,8840,20241213,-41.18,4355,20250407,19.40,6370,-18.37,20250205,4355,19.40,20250407,8840,-41.18,20241213,4355,19.40,20250407,0.27,Y,471820,100,11 억,,94862,N,N,653,N,00,N +20250509,091237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5120,0,3,0.00,17235230,3364,11.19,5120,5150,5090,6650,3590,5120,5123.43,0.81,0,46,5480,5300,5200,5020,4920,5250,4970,12,1530,100,3170,10,1,11644079,596,15.61,1.26,12,0.03,328.00,4053.00,8840,20241213,-42.08,4355,20250407,17.57,6370,-19.62,20250205,4355,17.57,20250407,8840,-42.08,20241213,4355,17.57,20250407,0.27,Y,471820,100,11 억,,94862,N,N,653,N,00,N 20250508,161214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5120,-220,5,-4.12,157113935,29871,98.86,5330,5380,5100,6940,3740,5340,5259.96,0.84,0,-2361,5520,5430,5280,5190,5040,5475,5235,12,1600,100,3310,10,1,11644079,596,15.61,1.26,12,0.26,328.00,4053.00,8840,20241213,-42.08,4355,20250407,17.57,6370,-19.62,20250205,4355,17.57,20250407,8840,-42.08,20241213,4355,17.57,20250407,0.30,Y,471820,100,11 억,,98220,N,N,653,N,00,N 20250508,151229,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5180,-160,5,-3.00,148952795,28286,93.62,5330,5380,5100,6940,3740,5340,5265.95,0.84,0,-2070,5520,5430,5280,5190,5040,5475,5235,12,1600,100,3310,10,1,11644079,603,15.79,1.28,12,0.24,328.00,4053.00,8840,20241213,-41.40,4355,20250407,18.94,6370,-18.68,20250205,4355,18.94,20250407,8840,-41.40,20241213,4355,18.94,20250407,0.30,Y,471820,100,11 억,,98220,N,N,0,N,00,N 20250508,141225,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5220,-120,5,-2.25,106661375,20117,66.58,5330,5380,5210,6940,3740,5340,5302.05,0.84,0,-1761,5520,5430,5280,5190,5040,5475,5235,12,1600,100,3310,10,1,11644079,608,15.91,1.29,12,0.17,328.00,4053.00,8840,20241213,-40.95,4355,20250407,19.86,6370,-18.05,20250205,4355,19.86,20250407,8840,-40.95,20241213,4355,19.86,20250407,0.30,Y,471820,100,11 억,,98220,N,N,0,N,00,N diff --git a/472220/price/prices-20250501.csv b/472220/price/prices-20250501.csv index ffcdba6a5eef..44e21d7c9211 100644 --- a/472220/price/prices-20250501.csv +++ b/472220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,9220959,4320,15.64,2135,2145,2120,2780,1500,2140,2134.48,0.03,0,-1347,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,100,61.00,1.05,12,0.09,35.00,2038.00,2250,20240507,-5.11,2025,20241209,5.43,2155,-0.93,20250414,2045,4.40,20250102,2220,-3.83,20240509,2025,5.43,20241209,0.01,Y,472220,100,4 억,,1214,N,N,0,N,00,N +20250509,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,9104014,4265,15.44,2135,2145,2120,2780,1500,2140,2134.59,0.03,0,-1313,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,99,60.57,1.04,12,0.09,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2220,-4.50,20240509,2025,4.69,20241209,0.01,Y,472220,100,4 억,,1214,N,N,0,N,00,N +20250509,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,8612174,4033,14.60,2135,2145,2120,2780,1500,2140,2135.43,0.03,0,-1081,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,99,60.57,1.04,12,0.09,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2220,-4.50,20240509,2025,4.69,20241209,0.01,Y,472220,100,4 억,,1214,N,N,0,N,00,N +20250509,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,8075789,3780,13.69,2135,2145,2120,2780,1500,2140,2136.45,0.03,0,-839,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,99,60.57,1.04,12,0.08,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2220,-4.50,20240509,2025,4.69,20241209,0.01,Y,472220,100,4 억,,1214,N,N,0,N,00,N +20250509,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,7369257,3447,12.48,2135,2145,2120,2780,1500,2140,2137.88,0.03,0,-596,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,99,60.57,1.04,12,0.07,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2220,-4.50,20240509,2025,4.69,20241209,0.01,Y,472220,100,4 억,,1214,N,N,0,N,00,N +20250509,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,6832735,3194,11.57,2135,2145,2120,2780,1500,2140,2139.24,0.03,0,-353,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,99,60.57,1.04,12,0.07,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2220,-4.50,20240509,2025,4.69,20241209,0.01,Y,472220,100,4 억,,1214,N,N,0,N,00,N +20250509,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,5038845,2355,8.53,2135,2140,2135,2780,1500,2140,2139.64,0.03,0,-191,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,100,61.14,1.05,12,0.05,35.00,2038.00,2250,20240507,-4.89,2025,20241209,5.68,2155,-0.70,20250414,2045,4.65,20250102,2220,-3.60,20240509,2025,5.68,20241209,0.01,Y,472220,100,4 억,,1214,N,N,0,N,00,N +20250509,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.03,0,0,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,100,61.14,1.05,12,0.00,35.00,2038.00,2250,20240507,-4.89,2025,20241209,5.68,2155,-0.70,20250414,2045,4.65,20250102,2220,-3.60,20240509,2025,5.68,20241209,0.01,Y,472220,100,4 억,,1214,N,N,0,N,00,N 20250508,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,58252250,27616,128.34,2130,2140,2105,2765,1495,2130,2109.37,0.03,0,-499,2140,2135,2125,2120,2110,2137,2122,5,635,100,1490,5,1,4690000,100,61.14,1.05,12,0.59,35.00,2038.00,2250,20240507,-4.89,2025,20241209,5.68,2155,-0.70,20250414,2045,4.65,20250102,2220,-3.60,20240508,2025,5.68,20241209,0.01,Y,472220,100,4 억,,1357,N,N,0,N,00,N 20250508,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,58110185,27549,128.03,2130,2135,2105,2765,1495,2130,2109.34,0.03,0,-434,2140,2135,2125,2120,2110,2137,2122,5,635,100,1490,5,1,4690000,99,60.43,1.04,12,0.59,35.00,2038.00,2250,20240507,-6.00,2025,20241209,4.44,2155,-1.86,20250414,2045,3.42,20250102,2220,-4.73,20240508,2025,4.44,20241209,0.01,Y,472220,100,4 억,,1357,N,N,0,N,00,N 20250508,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,56790075,26925,125.13,2130,2135,2105,2765,1495,2130,2109.19,0.03,0,184,2140,2135,2125,2120,2110,2137,2122,5,635,100,1490,5,1,4690000,99,60.57,1.04,12,0.57,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2220,-4.50,20240508,2025,4.69,20241209,0.01,Y,472220,100,4 억,,1357,N,N,0,N,00,N diff --git a/472230/price/prices-20250501.csv b/472230/price/prices-20250501.csv index a24c10606b87..8ebd2659bfae 100644 --- a/472230/price/prices-20250501.csv +++ b/472230/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,4046715,1967,26.42,2060,2060,2040,2675,1445,2060,2057.30,0.05,0,230,2070,2065,2055,2050,2040,2067,2052,4,615,100,1440,5,1,4155000,86,82.40,1.02,12,0.05,25.00,2019.00,2140,20240502,-3.74,1985,20250122,3.78,2060,0.00,20250307,1985,3.78,20250122,2140,-3.74,20240510,1985,3.78,20250122,0.00,Y,472230,100,4 억,,2018,N,N,0,N,00,N +20250509,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,4009635,1949,26.18,2060,2060,2040,2675,1445,2060,2057.28,0.05,0,230,2070,2065,2055,2050,2040,2067,2052,4,615,100,1440,5,1,4155000,86,82.40,1.02,12,0.05,25.00,2019.00,2140,20240502,-3.74,1985,20250122,3.78,2060,0.00,20250307,1985,3.78,20250122,2140,-3.74,20240510,1985,3.78,20250122,0.00,Y,472230,100,4 억,,2018,N,N,0,N,00,N +20250509,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,4009635,1949,26.18,2060,2060,2040,2675,1445,2060,2057.28,0.05,0,230,2070,2065,2055,2050,2040,2067,2052,4,615,100,1440,5,1,4155000,86,82.40,1.02,12,0.05,25.00,2019.00,2140,20240502,-3.74,1985,20250122,3.78,2060,0.00,20250307,1985,3.78,20250122,2140,-3.74,20240510,1985,3.78,20250122,0.00,Y,472230,100,4 억,,2018,N,N,0,N,00,N +20250509,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,4009635,1949,26.18,2060,2060,2040,2675,1445,2060,2057.28,0.05,0,230,2070,2065,2055,2050,2040,2067,2052,4,615,100,1440,5,1,4155000,86,82.40,1.02,12,0.05,25.00,2019.00,2140,20240502,-3.74,1985,20250122,3.78,2060,0.00,20250307,1985,3.78,20250122,2140,-3.74,20240510,1985,3.78,20250122,0.00,Y,472230,100,4 억,,2018,N,N,0,N,00,N +20250509,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,4009635,1949,26.18,2060,2060,2040,2675,1445,2060,2057.28,0.05,0,230,2070,2065,2055,2050,2040,2067,2052,4,615,100,1440,5,1,4155000,86,82.40,1.02,12,0.05,25.00,2019.00,2140,20240502,-3.74,1985,20250122,3.78,2060,0.00,20250307,1985,3.78,20250122,2140,-3.74,20240510,1985,3.78,20250122,0.00,Y,472230,100,4 억,,2018,N,N,0,N,00,N +20250509,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,4007575,1948,26.16,2060,2060,2040,2675,1445,2060,2057.28,0.05,0,229,2070,2065,2055,2050,2040,2067,2052,4,615,100,1440,5,1,4155000,85,81.60,1.01,12,0.05,25.00,2019.00,2140,20240502,-4.67,1985,20250122,2.77,2060,0.00,20250307,1985,2.77,20250122,2140,-4.67,20240510,1985,2.77,20250122,0.00,Y,472230,100,4 억,,2018,N,N,0,N,00,N +20250509,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2012620,977,13.12,2060,2060,2060,2675,1445,2060,2060.00,0.05,0,0,2070,2065,2055,2050,2040,2067,2052,4,615,100,1440,5,1,4155000,86,82.40,1.02,12,0.02,25.00,2019.00,2140,20240502,-3.74,1985,20250122,3.78,2060,0.00,20250307,1985,3.78,20250122,2140,-3.74,20240510,1985,3.78,20250122,0.00,Y,472230,100,4 억,,2018,N,N,0,N,00,N +20250509,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2012620,977,13.12,2060,2060,2060,2675,1445,2060,2060.00,0.05,0,0,2070,2065,2055,2050,2040,2067,2052,4,615,100,1440,5,1,4155000,86,82.40,1.02,12,0.02,25.00,2019.00,2140,20240502,-3.74,1985,20250122,3.78,2060,0.00,20250307,1985,3.78,20250122,2140,-3.74,20240510,1985,3.78,20250122,0.00,Y,472230,100,4 억,,2018,N,N,0,N,00,N 20250508,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,15306470,7446,1050.21,2050,2060,2045,2665,1435,2050,2055.66,0.05,0,-3,2060,2055,2045,2040,2030,2057,2042,4,615,100,1430,5,1,4155000,86,82.40,1.02,12,0.18,25.00,2019.00,2140,20240502,-3.74,1985,20250122,3.78,2060,0.00,20250307,1985,3.78,20250122,2140,-3.74,20240510,1985,3.78,20250122,0.00,Y,472230,100,4 억,,2022,N,N,0,N,00,N 20250508,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,15267335,7427,1047.53,2050,2060,2045,2665,1435,2050,2055.65,0.05,0,-3,2060,2055,2045,2040,2030,2057,2042,4,615,100,1430,5,1,4155000,86,82.40,1.02,12,0.18,25.00,2019.00,2140,20240502,-3.74,1985,20250122,3.78,2060,0.00,20250307,1985,3.78,20250122,2140,-3.74,20240510,1985,3.78,20250122,0.00,Y,472230,100,4 억,,2022,N,N,0,N,00,N 20250508,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,11973430,5828,822.00,2050,2060,2045,2665,1435,2050,2054.47,0.05,0,-3,2060,2055,2045,2040,2030,2057,2042,4,615,100,1430,5,1,4155000,86,82.40,1.02,12,0.14,25.00,2019.00,2140,20240502,-3.74,1985,20250122,3.78,2060,0.00,20250307,1985,3.78,20250122,2140,-3.74,20240510,1985,3.78,20250122,0.00,Y,472230,100,4 억,,2022,N,N,0,N,00,N diff --git a/472850/price/prices-20250501.csv b/472850/price/prices-20250501.csv index 51b9d10baee4..d1b45c1f4369 100644 --- a/472850/price/prices-20250501.csv +++ b/472850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6590,310,2,4.94,5359851100,810005,281.94,6340,6920,6260,8160,4400,6280,6617.07,0.55,0,27884,6520,6400,6230,6110,5940,6460,6170,162,1880,500,4390,10,1,32343933,2131,8.46,1.00,12,2.50,779.00,6559.00,10180,20241010,-35.27,4740,20240806,39.03,7020,-6.13,20250214,5100,29.22,20250109,10180,-35.27,20241010,4740,39.03,20240806,1.26,Y,472850,500,161 억,,177916,N,N,1,N,00,N +20250509,151237,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,200,2,3.18,5254301940,793885,276.33,6340,6920,6260,8160,4400,6280,6618.47,0.55,0,30179,6520,6400,6230,6110,5940,6460,6170,162,1880,500,4390,10,1,32343933,2096,8.32,0.99,12,2.45,779.00,6559.00,10180,20241010,-36.35,4740,20240806,36.71,7020,-7.69,20250214,5100,27.06,20250109,10180,-36.35,20241010,4740,36.71,20240806,1.26,Y,472850,500,161 억,,177916,N,N,1,N,00,N +20250509,141232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6540,260,2,4.14,5002259250,754921,262.77,6340,6920,6260,8160,4400,6280,6626.20,0.55,0,18414,6520,6400,6230,6110,5940,6460,6170,162,1880,500,4390,10,1,32343933,2115,8.40,1.00,12,2.33,779.00,6559.00,10180,20241010,-35.76,4740,20240806,37.97,7020,-6.84,20250214,5100,28.24,20250109,10180,-35.76,20241010,4740,37.97,20240806,1.26,Y,472850,500,161 억,,177916,N,N,1,N,00,N +20250509,131231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6570,290,2,4.62,3509298765,530572,184.68,6340,6900,6260,8160,4400,6280,6614.18,0.55,0,63523,6520,6400,6230,6110,5940,6460,6170,162,1880,500,4390,10,1,32343933,2125,8.43,1.00,12,1.64,779.00,6559.00,10180,20241010,-35.46,4740,20240806,38.61,7020,-6.41,20250214,5100,28.82,20250109,10180,-35.46,20241010,4740,38.61,20240806,1.26,Y,472850,500,161 억,,177916,N,N,1,N,00,N +20250509,121234,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6610,330,2,5.25,3181126730,480351,167.20,6340,6900,6260,8160,4400,6280,6622.50,0.55,0,55165,6520,6400,6230,6110,5940,6460,6170,162,1880,500,4390,10,1,32343933,2138,8.49,1.01,12,1.49,779.00,6559.00,10180,20241010,-35.07,4740,20240806,39.45,7020,-5.84,20250214,5100,29.61,20250109,10180,-35.07,20241010,4740,39.45,20240806,1.26,Y,472850,500,161 억,,177916,N,N,1,N,00,N +20250509,111228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6870,590,2,9.39,2572086250,389638,135.62,6340,6900,6260,8160,4400,6280,6601.22,0.55,0,43996,6520,6400,6230,6110,5940,6460,6170,162,1880,500,4390,10,1,32343933,2222,8.82,1.05,12,1.20,779.00,6559.00,10180,20241010,-32.51,4740,20240806,44.94,7020,-2.14,20250214,5100,34.71,20250109,10180,-32.51,20241010,4740,44.94,20240806,1.26,Y,472850,500,161 억,,177916,N,N,1,N,00,N +20250509,101233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6590,310,2,4.94,1279165815,197360,68.70,6340,6620,6260,8160,4400,6280,6481.38,0.55,0,38904,6520,6400,6230,6110,5940,6460,6170,162,1880,500,4390,10,1,32343933,2131,8.46,1.00,12,0.61,779.00,6559.00,10180,20241010,-35.27,4740,20240806,39.03,7020,-6.13,20250214,5100,29.22,20250109,10180,-35.27,20241010,4740,39.03,20240806,1.26,Y,472850,500,161 억,,177916,N,N,1,N,00,N +20250509,091238,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6290,10,2,0.16,135102420,21398,7.45,6340,6380,6260,8160,4400,6280,6313.79,0.55,0,-3044,6520,6400,6230,6110,5940,6460,6170,162,1880,500,4390,10,1,32343933,2034,8.07,0.96,12,0.07,779.00,6559.00,10180,20241010,-38.21,4740,20240806,32.70,7020,-10.40,20250214,5100,23.33,20250109,10180,-38.21,20241010,4740,32.70,20240806,1.26,Y,472850,500,161 억,,177916,N,N,1,N,00,N 20250508,161215,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6280,240,2,3.97,1793799580,286239,291.63,6060,6350,6060,7850,4230,6040,6266.79,0.35,0,74188,6186,6112,6026,5952,5866,6150,5990,162,1810,500,4220,10,1,32343933,2031,8.06,0.96,12,0.88,779.00,6559.00,10180,20241010,-38.31,4740,20240806,32.49,7020,-10.54,20250214,5100,23.14,20250109,10180,-38.31,20241010,4740,32.49,20240806,1.27,Y,472850,500,161 억,,112306,N,N,1,N,00,N 20250508,151229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6290,250,2,4.14,1751123990,279452,284.72,6060,6350,6060,7850,4230,6040,6266.28,0.35,0,74777,6186,6112,6026,5952,5866,6150,5990,162,1810,500,4220,10,1,32343933,2034,8.07,0.96,12,0.86,779.00,6559.00,10180,20241010,-38.21,4740,20240806,32.70,7020,-10.40,20250214,5100,23.33,20250109,10180,-38.21,20241010,4740,32.70,20240806,1.27,Y,472850,500,161 억,,112306,N,N,1,N,00,N 20250508,141226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6320,280,2,4.64,1563673655,249670,254.38,6060,6350,6060,7850,4230,6040,6262.96,0.35,0,63747,6186,6112,6026,5952,5866,6150,5990,162,1810,500,4220,10,1,32343933,2044,8.11,0.96,12,0.77,779.00,6559.00,10180,20241010,-37.92,4740,20240806,33.33,7020,-9.97,20250214,5100,23.92,20250109,10180,-37.92,20241010,4740,33.33,20240806,1.27,Y,472850,500,161 억,,112306,N,N,1,N,00,N diff --git a/473000/price/prices-20250501.csv b/473000/price/prices-20250501.csv index eee997050e6d..d04a50c76fb2 100644 --- a/473000/price/prices-20250501.csv +++ b/473000/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,45418968,21942,2387.60,2070,2075,2065,2690,1450,2070,2069.96,0.02,0,210,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,83.00,1.05,12,0.66,25.00,1973.00,3055,20240507,-32.08,2005,20241209,3.49,2095,-0.95,20250318,2030,2.22,20250206,2170,-4.38,20240723,2005,3.49,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N +20250509,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,45381618,21924,2385.64,2070,2070,2065,2690,1450,2070,2069.95,0.02,0,210,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,82.80,1.05,12,0.66,25.00,1973.00,3055,20240507,-32.24,2005,20241209,3.24,2095,-1.19,20250318,2030,1.97,20250206,2170,-4.61,20240723,2005,3.24,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N +20250509,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,45381618,21924,2385.64,2070,2070,2065,2690,1450,2070,2069.95,0.02,0,210,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,82.80,1.05,12,0.66,25.00,1973.00,3055,20240507,-32.24,2005,20241209,3.24,2095,-1.19,20250318,2030,1.97,20250206,2170,-4.61,20240723,2005,3.24,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N +20250509,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,43264020,20901,2274.32,2070,2070,2065,2690,1450,2070,2069.95,0.02,0,210,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,82.80,1.05,12,0.63,25.00,1973.00,3055,20240507,-32.24,2005,20241209,3.24,2095,-1.19,20250318,2030,1.97,20250206,2170,-4.61,20240723,2005,3.24,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N +20250509,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,42758940,20657,2247.77,2070,2070,2065,2690,1450,2070,2069.95,0.02,0,210,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,82.80,1.05,12,0.62,25.00,1973.00,3055,20240507,-32.24,2005,20241209,3.24,2095,-1.19,20250318,2030,1.97,20250206,2170,-4.61,20240723,2005,3.24,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N +20250509,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,42293190,20432,2223.29,2070,2070,2065,2690,1450,2070,2069.95,0.02,0,210,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,82.80,1.05,12,0.62,25.00,1973.00,3055,20240507,-32.24,2005,20241209,3.24,2095,-1.19,20250318,2030,1.97,20250206,2170,-4.61,20240723,2005,3.24,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N +20250509,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,7318995,3536,384.77,2070,2070,2065,2690,1450,2070,2069.85,0.02,0,105,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,82.80,1.05,12,0.11,25.00,1973.00,3055,20240507,-32.24,2005,20241209,3.24,2095,-1.19,20250318,2030,1.97,20250206,2170,-4.61,20240723,2005,3.24,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N +20250509,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,5963170,2881,313.49,2070,2070,2065,2690,1450,2070,2069.83,0.02,0,100,2076,2072,2066,2062,2056,2075,2065,3,620,100,1440,5,1,3310000,69,82.80,1.05,12,0.09,25.00,1973.00,3055,20240507,-32.24,2005,20241209,3.24,2095,-1.19,20250318,2030,1.97,20250206,2170,-4.61,20240723,2005,3.24,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N 20250508,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,1896760,919,717.97,2065,2070,2060,2680,1450,2065,2063.94,0.02,0,213,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,69,82.80,1.05,12,0.03,25.00,1973.00,3055,20240507,-32.24,2005,20241209,3.24,2095,-1.19,20250318,2030,1.97,20250206,2170,-4.61,20240723,2005,3.24,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N 20250508,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,1851240,897,700.78,2065,2065,2060,2680,1450,2065,2063.81,0.02,0,213,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,82.60,1.05,12,0.03,25.00,1973.00,3055,20240507,-32.41,2005,20241209,2.99,2095,-1.43,20250318,2030,1.72,20250206,2170,-4.84,20240723,2005,2.99,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N 20250508,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,1180115,572,446.88,2065,2065,2060,2680,1450,2065,2063.14,0.02,0,213,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,82.60,1.05,12,0.02,25.00,1973.00,3055,20240507,-32.41,2005,20241209,2.99,2095,-1.43,20250318,2030,1.72,20250206,2170,-4.84,20240723,2005,2.99,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N diff --git a/473050/price/prices-20250501.csv b/473050/price/prices-20250501.csv index a0ddfd4e124b..8555d5374bdf 100644 --- a/473050/price/prices-20250501.csv +++ b/473050/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,27964849,14064,312.81,2000,2005,1984,2600,1400,2000,1988.40,0.00,0,-6041,2004,2002,1998,1996,1992,2003,1997,7,600,100,1440,5,1,7010000,140,51.28,1.02,12,0.20,39.00,1970.00,2080,20240502,-3.85,1930,20250122,3.63,2005,0.00,20250307,1930,3.63,20250122,2065,-3.15,20240722,1930,3.63,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250509,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-9,5,-0.45,27404705,13783,306.56,2000,2005,1984,2600,1400,2000,1988.30,0.00,0,-5838,2004,2002,1998,1996,1992,2003,1997,7,600,100,1440,1,1,7010000,140,51.05,1.01,12,0.20,39.00,1970.00,2080,20240502,-4.28,1930,20250122,3.16,2005,0.00,20250307,1930,3.16,20250122,2065,-3.58,20240722,1930,3.16,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250509,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-9,5,-0.45,25329883,12741,283.39,2000,2005,1984,2600,1400,2000,1988.06,0.00,0,-5136,2004,2002,1998,1996,1992,2003,1997,7,600,100,1440,1,1,7010000,140,51.05,1.01,12,0.18,39.00,1970.00,2080,20240502,-4.28,1930,20250122,3.16,2005,0.00,20250307,1930,3.16,20250122,2065,-3.58,20240722,1930,3.16,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250509,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-8,5,-0.40,23182680,11663,259.41,2000,2005,1984,2600,1400,2000,1987.71,0.00,0,-4398,2004,2002,1998,1996,1992,2003,1997,7,600,100,1440,1,1,7010000,140,51.08,1.01,12,0.17,39.00,1970.00,2080,20240502,-4.23,1930,20250122,3.21,2005,0.00,20250307,1930,3.21,20250122,2065,-3.54,20240722,1930,3.21,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250509,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-9,5,-0.45,19950729,10040,223.31,2000,2005,1984,2600,1400,2000,1987.12,0.00,0,-3625,2004,2002,1998,1996,1992,2003,1997,7,600,100,1440,1,1,7010000,140,51.05,1.01,12,0.14,39.00,1970.00,2080,20240502,-4.28,1930,20250122,3.16,2005,0.00,20250307,1930,3.16,20250122,2065,-3.58,20240722,1930,3.16,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250509,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-9,5,-0.45,17553565,8836,196.53,2000,2005,1984,2600,1400,2000,1986.60,0.00,0,-2958,2004,2002,1998,1996,1992,2003,1997,7,600,100,1440,1,1,7010000,140,51.05,1.01,12,0.13,39.00,1970.00,2080,20240502,-4.28,1930,20250122,3.16,2005,0.00,20250307,1930,3.16,20250122,2065,-3.58,20240722,1930,3.16,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250509,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,15907038,8009,178.14,2000,2005,1984,2600,1400,2000,1986.15,0.00,0,-2506,2004,2002,1998,1996,1992,2003,1997,7,600,100,1440,5,1,7010000,140,51.28,1.02,12,0.11,39.00,1970.00,2080,20240502,-3.85,1930,20250122,3.63,2005,0.00,20250307,1930,3.63,20250122,2065,-3.15,20240722,1930,3.63,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250509,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,9464380,4765,105.98,2000,2005,1984,2600,1400,2000,1986.23,0.00,0,494,2004,2002,1998,1996,1992,2003,1997,7,600,100,1440,5,1,7010000,141,51.41,1.02,12,0.07,39.00,1970.00,2080,20240502,-3.61,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2065,-2.91,20240722,1930,3.89,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N 20250508,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,8980629,4496,88.05,1999,2000,1994,2595,1400,1999,1997.47,0.00,0,-1145,2004,2001,1996,1993,1988,2003,1995,7,596,100,1430,5,1,7010000,140,51.28,1.02,12,0.06,39.00,1970.00,2080,20240502,-3.85,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2065,-3.15,20240722,1930,3.63,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N 20250508,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-4,5,-0.20,8868629,4440,86.96,1999,2000,1994,2595,1400,1999,1997.44,0.00,0,-1145,2004,2001,1996,1993,1988,2003,1995,7,596,100,1430,1,1,7010000,140,51.15,1.01,12,0.06,39.00,1970.00,2080,20240502,-4.09,1930,20250122,3.37,2005,-0.50,20250307,1930,3.37,20250122,2065,-3.39,20240722,1930,3.37,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N 20250508,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-4,5,-0.20,6582069,3294,64.51,1999,2000,1994,2595,1400,1999,1998.20,0.00,0,-19,2004,2001,1996,1993,1988,2003,1995,7,596,100,1430,1,1,7010000,140,51.15,1.01,12,0.05,39.00,1970.00,2080,20240502,-4.09,1930,20250122,3.37,2005,-0.50,20250307,1930,3.37,20250122,2065,-3.39,20240722,1930,3.37,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N diff --git a/473370/price/prices-20250501.csv b/473370/price/prices-20250501.csv index 40a7db16763b..2d97096c6a2b 100644 --- a/473370/price/prices-20250501.csv +++ b/473370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,9639691,4822,183.70,2005,2005,1998,2605,1405,2005,1999.11,0.00,0,-1391,2008,2006,2003,2001,1998,2007,2002,4,600,100,1400,5,1,4210000,84,46.51,1.00,12,0.11,43.00,2004.00,2080,20240801,-3.85,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250509,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,9469739,4737,180.46,2005,2005,1998,2605,1405,2005,1999.10,0.00,0,-1348,2008,2006,2003,2001,1998,2007,2002,4,600,100,1400,1,1,4210000,84,46.49,1.00,12,0.11,43.00,2004.00,2080,20240801,-3.89,1950,20241224,2.51,2020,-1.04,20250225,1953,2.36,20250102,2080,-3.89,20240801,1950,2.51,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250509,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,8578183,4291,163.47,2005,2005,1998,2605,1405,2005,1999.11,0.00,0,-906,2008,2006,2003,2001,1998,2007,2002,4,600,100,1400,1,1,4210000,84,46.49,1.00,12,0.10,43.00,2004.00,2080,20240801,-3.89,1950,20241224,2.51,2020,-1.04,20250225,1953,2.36,20250102,2080,-3.89,20240801,1950,2.51,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250509,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,7090627,3547,135.12,2005,2005,1998,2605,1405,2005,1999.05,0.00,0,-462,2008,2006,2003,2001,1998,2007,2002,4,600,100,1400,1,1,4210000,84,46.49,1.00,12,0.08,43.00,2004.00,2080,20240801,-3.89,1950,20241224,2.51,2020,-1.04,20250225,1953,2.36,20250102,2080,-3.89,20240801,1950,2.51,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250509,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,4755582,2379,90.63,2005,2005,1998,2605,1405,2005,1998.98,0.00,0,-252,2008,2006,2003,2001,1998,2007,2002,4,600,100,1400,1,1,4210000,84,46.47,1.00,12,0.06,43.00,2004.00,2080,20240801,-3.94,1950,20241224,2.46,2020,-1.09,20250225,1953,2.30,20250102,2080,-3.94,20240801,1950,2.46,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250509,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,3848480,1925,73.33,2005,2005,1998,2605,1405,2005,1999.21,0.00,0,192,2008,2006,2003,2001,1998,2007,2002,4,600,100,1400,1,1,4210000,84,46.47,1.00,12,0.05,43.00,2004.00,2080,20240801,-3.94,1950,20241224,2.46,2020,-1.09,20250225,1953,2.30,20250102,2080,-3.94,20240801,1950,2.46,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250509,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1141190,570,21.71,2005,2005,2000,2605,1405,2005,2002.09,0.00,0,547,2008,2006,2003,2001,1998,2007,2002,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.01,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250509,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,575185,287,10.93,2005,2005,2000,2605,1405,2005,2004.13,0.00,0,285,2008,2006,2003,2001,1998,2007,2002,4,600,100,1400,5,1,4210000,84,46.51,1.00,12,0.01,43.00,2004.00,2080,20240801,-3.85,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N 20250508,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,5255225,2625,42.71,2005,2005,2000,2600,1400,2000,2001.99,0.00,0,-1244,2010,2005,2000,1995,1990,2002,1992,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.06,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N 20250508,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,5013135,2504,40.74,2005,2005,2000,2600,1400,2000,2002.05,0.00,0,-1151,2010,2005,2000,1995,1990,2002,1992,4,600,100,1400,5,1,4210000,84,46.51,1.00,12,0.06,43.00,2004.00,2080,20240801,-3.85,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N 20250508,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,2747135,1371,22.31,2005,2005,2000,2600,1400,2000,2003.75,0.00,0,-18,2010,2005,2000,1995,1990,2002,1992,4,600,100,1400,5,1,4210000,84,46.51,1.00,12,0.03,43.00,2004.00,2080,20240801,-3.85,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N diff --git a/473950/price/prices-20250501.csv b/473950/price/prices-20250501.csv index 7c3fef378647..2bda0b4b6386 100644 --- a/473950/price/prices-20250501.csv +++ b/473950/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,23971245,11702,67.58,2035,2060,2035,2670,1440,2055,2048.47,0.01,0,291,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4420000,91,128.75,1.07,12,0.26,16.00,1933.00,3375,20240725,-38.96,1955,20250114,5.37,2060,0.00,20250509,1955,5.37,20250114,3375,-38.96,20240725,1955,5.37,20250114,0.00,Y,473950,100,4 억,,471,N,N,0,N,00,N +20250509,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,23967125,11700,67.57,2035,2060,2035,2670,1440,2055,2048.47,0.01,0,291,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4420000,91,128.75,1.07,12,0.26,16.00,1933.00,3375,20240725,-38.96,1955,20250114,5.37,2060,0.00,20250509,1955,5.37,20250114,3375,-38.96,20240725,1955,5.37,20250114,0.00,Y,473950,100,4 억,,471,N,N,0,N,00,N +20250509,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,23967125,11700,67.57,2035,2060,2035,2670,1440,2055,2048.47,0.01,0,291,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4420000,91,128.75,1.07,12,0.26,16.00,1933.00,3375,20240725,-38.96,1955,20250114,5.37,2060,0.00,20250509,1955,5.37,20250114,3375,-38.96,20240725,1955,5.37,20250114,0.00,Y,473950,100,4 억,,471,N,N,0,N,00,N +20250509,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,386185,189,1.09,2035,2050,2035,2670,1440,2055,2043.31,0.01,0,7,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4420000,90,127.50,1.06,12,0.00,16.00,1933.00,3375,20240725,-39.56,1955,20250114,4.35,2055,-0.73,20250508,1955,4.35,20250114,3375,-39.56,20240725,1955,4.35,20250114,0.00,Y,473950,100,4 억,,471,N,N,0,N,00,N +20250509,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,180145,88,0.51,2035,2050,2035,2670,1440,2055,2047.10,0.01,0,8,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4420000,91,128.12,1.06,12,0.00,16.00,1933.00,3375,20240725,-39.26,1955,20250114,4.86,2055,-0.24,20250508,1955,4.86,20250114,3375,-39.26,20240725,1955,4.86,20250114,0.00,Y,473950,100,4 억,,471,N,N,0,N,00,N +20250509,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,180145,88,0.51,2035,2050,2035,2670,1440,2055,2047.10,0.01,0,8,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4420000,91,128.12,1.06,12,0.00,16.00,1933.00,3375,20240725,-39.26,1955,20250114,4.86,2055,-0.24,20250508,1955,4.86,20250114,3375,-39.26,20240725,1955,4.86,20250114,0.00,Y,473950,100,4 억,,471,N,N,0,N,00,N +20250509,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,180145,88,0.51,2035,2050,2035,2670,1440,2055,2047.10,0.01,0,8,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4420000,91,128.12,1.06,12,0.00,16.00,1933.00,3375,20240725,-39.26,1955,20250114,4.86,2055,-0.24,20250508,1955,4.86,20250114,3375,-39.26,20240725,1955,4.86,20250114,0.00,Y,473950,100,4 억,,471,N,N,0,N,00,N +20250509,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-20,5,-0.97,2035,1,0.01,2035,2035,2035,2670,1440,2055,2035.00,0.01,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4420000,90,127.19,1.05,12,0.00,16.00,1933.00,3375,20240725,-39.70,1955,20250114,4.09,2055,-0.97,20250508,1955,4.09,20250114,3375,-39.70,20240725,1955,4.09,20250114,0.00,Y,473950,100,4 억,,471,N,N,0,N,00,N 20250508,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,35483492,17316,630.13,2040,2055,2040,2655,1435,2045,2049.17,0.01,0,-1,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4420000,91,128.44,1.06,12,0.39,16.00,1933.00,3375,20240725,-39.11,1955,20250114,5.12,2055,0.00,20250508,1955,5.12,20250114,3375,-39.11,20240725,1955,5.12,20250114,0.00,Y,473950,100,4 억,,472,N,N,0,N,00,N 20250508,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,35483492,17316,630.13,2040,2055,2040,2655,1435,2045,2049.17,0.01,0,-1,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4420000,91,128.44,1.06,12,0.39,16.00,1933.00,3375,20240725,-39.11,1955,20250114,5.12,2055,0.00,20250508,1955,5.12,20250114,3375,-39.11,20240725,1955,5.12,20250114,0.00,Y,473950,100,4 억,,472,N,N,0,N,00,N 20250508,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,32775365,15998,582.17,2040,2050,2040,2655,1435,2045,2048.72,0.01,0,-1,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4420000,91,128.12,1.06,12,0.36,16.00,1933.00,3375,20240725,-39.26,1955,20250114,4.86,2050,0.00,20250502,1955,4.86,20250114,3375,-39.26,20240725,1955,4.86,20250114,0.00,Y,473950,100,4 억,,472,N,N,0,N,00,N diff --git a/473980/price/prices-20250501.csv b/473980/price/prices-20250501.csv index 0cf228bea772..baf69febc75d 100644 --- a/473980/price/prices-20250501.csv +++ b/473980/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161225,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28700,-200,5,-0.69,11587448025,412379,204.78,29500,29650,27050,37550,20250,28900,28097.97,4.54,0,-47047,30166,29532,28666,28032,27166,29850,28350,54,8650,500,20800,50,1,10875617,3121,28.08,3.60,12,3.79,1022.00,7982.00,29900,20250502,-4.01,14620,20241120,96.31,29900,-4.01,20250502,16830,70.53,20250109,29900,-4.01,20250502,14620,96.31,20241120,2.62,Y,473980,500,54 억,,493627,N,N,1125,N,00,N +20250509,151238,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28650,-250,5,-0.87,11248800575,400567,198.91,29500,29650,27050,37550,20250,28900,28082.19,4.54,0,-42392,30166,29532,28666,28032,27166,29850,28350,54,8650,500,20800,50,1,10875617,3116,28.03,3.59,12,3.68,1022.00,7982.00,29900,20250502,-4.18,14620,20241120,95.96,29900,-4.18,20250502,16830,70.23,20250109,29900,-4.18,20250502,14620,95.96,20241120,2.62,Y,473980,500,54 억,,493627,N,N,1813,N,00,N +20250509,141233,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28150,-750,5,-2.60,9545300375,339989,168.83,29500,29650,27050,37550,20250,28900,28075.32,4.54,0,-33772,30166,29532,28666,28032,27166,29850,28350,54,8650,500,20800,50,1,10875617,3061,27.54,3.53,12,3.13,1022.00,7982.00,29900,20250502,-5.85,14620,20241120,92.54,29900,-5.85,20250502,16830,67.26,20250109,29900,-5.85,20250502,14620,92.54,20241120,2.62,Y,473980,500,54 억,,493627,N,N,1813,N,00,N +20250509,131233,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27900,-1000,5,-3.46,8899315475,316924,157.38,29500,29650,27050,37550,20250,28900,28080.28,4.54,0,-35421,30166,29532,28666,28032,27166,29850,28350,54,8650,500,20800,50,1,10875617,3034,27.30,3.50,12,2.91,1022.00,7982.00,29900,20250502,-6.69,14620,20241120,90.83,29900,-6.69,20250502,16830,65.78,20250109,29900,-6.69,20250502,14620,90.83,20241120,2.62,Y,473980,500,54 억,,493627,N,N,1813,N,00,N +20250509,121235,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27950,-950,5,-3.29,8462847675,301290,149.61,29500,29650,27050,37550,20250,28900,28088.71,4.54,0,-36171,30166,29532,28666,28032,27166,29850,28350,54,8650,500,20800,50,1,10875617,3040,27.35,3.50,12,2.77,1022.00,7982.00,29900,20250502,-6.52,14620,20241120,91.18,29900,-6.52,20250502,16830,66.07,20250109,29900,-6.52,20250502,14620,91.18,20241120,2.62,Y,473980,500,54 억,,493627,N,N,1813,N,00,N +20250509,111229,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27800,-1100,5,-3.81,7659569975,272444,135.29,29500,29650,27050,37550,20250,28900,28114.29,4.54,0,-39167,30166,29532,28666,28032,27166,29850,28350,54,8650,500,20800,50,1,10875617,3023,27.20,3.48,12,2.51,1022.00,7982.00,29900,20250502,-7.02,14620,20241120,90.15,29900,-7.02,20250502,16830,65.18,20250109,29900,-7.02,20250502,14620,90.15,20241120,2.62,Y,473980,500,54 억,,493627,N,N,1813,N,00,N +20250509,101235,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27875,-1025,5,-3.55,5331956150,190331,94.51,29500,29650,27050,37550,20250,28900,28014.12,4.54,0,-11985,30166,29532,28666,28032,27166,29850,28350,54,8650,500,20800,50,1,10875617,3032,27.27,3.49,12,1.75,1022.00,7982.00,29900,20250502,-6.77,14620,20241120,90.66,29900,-6.77,20250502,16830,65.63,20250109,29900,-6.77,20250502,14620,90.66,20241120,2.62,Y,473980,500,54 억,,493627,N,N,1813,N,00,N +20250509,091239,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28600,-300,5,-1.04,1417602950,48912,24.29,29500,29650,28350,37550,20250,28900,28982.72,4.54,0,-15792,30166,29532,28666,28032,27166,29850,28350,54,8650,500,20800,50,1,10875617,3110,27.98,3.58,12,0.45,1022.00,7982.00,29900,20250502,-4.35,14620,20241120,95.62,29900,-4.35,20250502,16830,69.93,20250109,29900,-4.35,20250502,14620,95.62,20241120,2.62,Y,473980,500,54 억,,493627,N,N,1813,N,00,N 20250508,161216,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28900,450,2,1.58,5766736075,201378,141.78,28650,29300,27800,36950,19950,28450,28636.36,4.58,0,1971,29816,29132,28166,27482,26516,29475,27825,54,8500,500,20480,50,1,10875617,3143,28.28,3.62,12,1.85,1022.00,7982.00,29900,20250502,-3.34,14620,20241120,97.67,29900,-3.34,20250502,16830,71.72,20250109,29900,-3.34,20250502,14620,97.67,20241120,2.65,Y,473980,500,54 억,,498348,N,N,1813,N,00,N 20250508,151231,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28900,450,2,1.58,5482552425,191530,134.85,28650,29300,27800,36950,19950,28450,28625.03,4.58,0,1642,29816,29132,28166,27482,26516,29475,27825,54,8500,500,20480,50,1,10875617,3143,28.28,3.62,12,1.76,1022.00,7982.00,29900,20250502,-3.34,14620,20241120,97.67,29900,-3.34,20250502,16830,71.72,20250109,29900,-3.34,20250502,14620,97.67,20241120,2.65,Y,473980,500,54 억,,498348,N,N,3539,N,00,N 20250508,141227,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28950,500,2,1.76,4697261550,164409,115.75,28650,29300,27800,36950,19950,28450,28570.59,4.58,0,3652,29816,29132,28166,27482,26516,29475,27825,54,8500,500,20480,50,1,10875617,3148,28.33,3.63,12,1.51,1022.00,7982.00,29900,20250502,-3.18,14620,20241120,98.02,29900,-3.18,20250502,16830,72.01,20250109,29900,-3.18,20250502,14620,98.02,20241120,2.65,Y,473980,500,54 억,,498348,N,N,3539,N,00,N diff --git a/474170/price/prices-20250501.csv b/474170/price/prices-20250501.csv index 1b213be2cf23..c050f363f716 100644 --- a/474170/price/prices-20250501.csv +++ b/474170/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161225,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8800,-70,5,-0.79,707777320,79600,171.29,8880,9050,8770,11530,6210,8870,8891.71,1.63,0,-1994,9043,8956,8893,8806,8743,8925,8775,89,2660,500,5490,10,1,17727696,1560,-117.33,2.56,12,0.45,-75.00,3440.00,19180,20241021,-54.12,7110,20250409,23.77,13380,-34.23,20250214,7110,23.77,20250409,19180,-54.12,20241021,7110,23.77,20250409,2.75,Y,474170,500,88 억,,288318,N,N,3051,N,00,N +20250509,151239,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8780,-90,5,-1.01,683084480,76791,165.24,8880,9050,8770,11530,6210,8870,8895.37,1.63,0,-1489,9043,8956,8893,8806,8743,8925,8775,89,2660,500,5490,10,1,17727696,1556,-117.07,2.55,12,0.43,-75.00,3440.00,19180,20241021,-54.22,7110,20250409,23.49,13380,-34.38,20250214,7110,23.49,20250409,19180,-54.22,20241021,7110,23.49,20250409,2.75,Y,474170,500,88 억,,288318,N,N,1695,N,00,N +20250509,141234,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8780,-90,5,-1.01,610429905,68522,147.45,8880,9050,8770,11530,6210,8870,8908.52,1.63,0,-3456,9043,8956,8893,8806,8743,8925,8775,89,2660,500,5490,10,1,17727696,1556,-117.07,2.55,12,0.39,-75.00,3440.00,19180,20241021,-54.22,7110,20250409,23.49,13380,-34.38,20250214,7110,23.49,20250409,19180,-54.22,20241021,7110,23.49,20250409,2.75,Y,474170,500,88 억,,288318,N,N,1695,N,00,N +20250509,131233,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8800,-70,5,-0.79,566258055,63492,136.62,8880,9050,8770,11530,6210,8870,8918.57,1.63,0,-3063,9043,8956,8893,8806,8743,8925,8775,89,2660,500,5490,10,1,17727696,1560,-117.33,2.56,12,0.36,-75.00,3440.00,19180,20241021,-54.12,7110,20250409,23.77,13380,-34.23,20250214,7110,23.77,20250409,19180,-54.12,20241021,7110,23.77,20250409,2.75,Y,474170,500,88 억,,288318,N,N,1695,N,00,N +20250509,121236,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8860,-10,5,-0.11,486169230,54397,117.05,8880,9050,8830,11530,6210,8870,8937.43,1.63,0,-3483,9043,8956,8893,8806,8743,8925,8775,89,2660,500,5490,10,1,17727696,1571,-118.13,2.58,12,0.31,-75.00,3440.00,19180,20241021,-53.81,7110,20250409,24.61,13380,-33.78,20250214,7110,24.61,20250409,19180,-53.81,20241021,7110,24.61,20250409,2.75,Y,474170,500,88 억,,288318,N,N,1695,N,00,N +20250509,111229,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8880,10,2,0.11,394183385,44016,94.72,8880,9050,8850,11530,6210,8870,8955.46,1.63,0,-4331,9043,8956,8893,8806,8743,8925,8775,89,2660,500,5490,10,1,17727696,1574,-118.40,2.58,12,0.25,-75.00,3440.00,19180,20241021,-53.70,7110,20250409,24.89,13380,-33.63,20250214,7110,24.89,20250409,19180,-53.70,20241021,7110,24.89,20250409,2.75,Y,474170,500,88 억,,288318,N,N,1695,N,00,N +20250509,101235,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8980,110,2,1.24,309634160,34541,74.33,8880,9050,8850,11530,6210,8870,8964.25,1.63,0,-1270,9043,8956,8893,8806,8743,8925,8775,89,2660,500,5490,10,1,17727696,1592,-119.73,2.61,12,0.19,-75.00,3440.00,19180,20241021,-53.18,7110,20250409,26.30,13380,-32.88,20250214,7110,26.30,20250409,19180,-53.18,20241021,7110,26.30,20250409,2.75,Y,474170,500,88 억,,288318,N,N,1695,N,00,N +20250509,091239,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8890,20,2,0.23,22108120,2483,5.34,8880,8950,8850,11530,6210,8870,8903.79,1.63,0,160,9043,8956,8893,8806,8743,8925,8775,89,2660,500,5490,10,1,17727696,1576,-118.53,2.58,12,0.01,-75.00,3440.00,19180,20241021,-53.65,7110,20250409,25.04,13380,-33.56,20250214,7110,25.04,20250409,19180,-53.65,20241021,7110,25.04,20250409,2.75,Y,474170,500,88 억,,288318,N,N,1695,N,00,N 20250508,161216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8870,-40,5,-0.45,412560660,46472,85.93,8880,8980,8830,11580,6240,8910,8877.62,1.61,0,3267,9103,9006,8823,8726,8543,9055,8775,89,2670,500,5520,10,1,17727696,1572,-118.27,2.58,12,0.26,-75.00,3440.00,19180,20241021,-53.75,7110,20250409,24.75,13380,-33.71,20250214,7110,24.75,20250409,19180,-53.75,20241021,7110,24.75,20250409,2.78,Y,474170,500,88 억,,285245,N,N,1695,N,00,N 20250508,151231,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8880,-30,5,-0.34,392645810,44227,81.77,8880,8980,8830,11580,6240,8910,8877.97,1.61,0,2985,9103,9006,8823,8726,8543,9055,8775,89,2670,500,5520,10,1,17727696,1574,-118.40,2.58,12,0.25,-75.00,3440.00,19180,20241021,-53.70,7110,20250409,24.89,13380,-33.63,20250214,7110,24.89,20250409,19180,-53.70,20241021,7110,24.89,20250409,2.78,Y,474170,500,88 억,,285245,N,N,3091,N,00,N 20250508,141227,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8880,-30,5,-0.34,308584810,34761,64.27,8880,8980,8830,11580,6240,8910,8877.33,1.61,0,610,9103,9006,8823,8726,8543,9055,8775,89,2670,500,5520,10,1,17727696,1574,-118.40,2.58,12,0.20,-75.00,3440.00,19180,20241021,-53.70,7110,20250409,24.89,13380,-33.63,20250214,7110,24.89,20250409,19180,-53.70,20241021,7110,24.89,20250409,2.78,Y,474170,500,88 억,,285245,N,N,3091,N,00,N diff --git a/474490/price/prices-20250501.csv b/474490/price/prices-20250501.csv index dcec06b023a1..c89ee0bbeab8 100644 --- a/474490/price/prices-20250501.csv +++ b/474490/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,9706318,4863,31.38,2000,2000,1991,2600,1400,2000,1995.95,0.03,0,-1757,2010,2005,1995,1990,1980,2007,1992,6,600,100,1400,5,1,5510000,110,45.45,1.01,12,0.09,44.00,1986.00,3300,20240502,-39.39,1928,20250408,3.73,2005,-0.25,20250224,1928,3.73,20250408,2075,-3.61,20240718,1928,3.73,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N +20250509,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-7,5,-0.35,9570659,4795,30.94,2000,2000,1991,2600,1400,2000,1995.97,0.03,0,-1708,2010,2005,1995,1990,1980,2007,1992,6,600,100,1400,1,1,5510000,110,45.30,1.00,12,0.09,44.00,1986.00,3300,20240502,-39.61,1928,20250408,3.37,2005,-0.60,20250224,1928,3.37,20250408,2075,-3.95,20240718,1928,3.37,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N +20250509,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-6,5,-0.30,9174043,4596,29.65,2000,2000,1991,2600,1400,2000,1996.09,0.03,0,-1509,2010,2005,1995,1990,1980,2007,1992,6,600,100,1400,1,1,5510000,110,45.32,1.00,12,0.08,44.00,1986.00,3300,20240502,-39.58,1928,20250408,3.42,2005,-0.55,20250224,1928,3.42,20250408,2075,-3.90,20240718,1928,3.42,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N +20250509,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-5,5,-0.25,6735135,3373,21.76,2000,2000,1991,2600,1400,2000,1996.78,0.03,0,-1291,2010,2005,1995,1990,1980,2007,1992,6,600,100,1400,1,1,5510000,110,45.34,1.00,12,0.06,44.00,1986.00,3300,20240502,-39.55,1928,20250408,3.48,2005,-0.50,20250224,1928,3.48,20250408,2075,-3.86,20240718,1928,3.48,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N +20250509,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-5,5,-0.25,6328155,3169,20.45,2000,2000,1991,2600,1400,2000,1996.89,0.03,0,-1087,2010,2005,1995,1990,1980,2007,1992,6,600,100,1400,1,1,5510000,110,45.34,1.00,12,0.06,44.00,1986.00,3300,20240502,-39.55,1928,20250408,3.48,2005,-0.50,20250224,1928,3.48,20250408,2075,-3.86,20240718,1928,3.48,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N +20250509,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-6,5,-0.30,5737814,2873,18.54,2000,2000,1991,2600,1400,2000,1997.15,0.03,0,-873,2010,2005,1995,1990,1980,2007,1992,6,600,100,1400,1,1,5510000,110,45.32,1.00,12,0.05,44.00,1986.00,3300,20240502,-39.58,1928,20250408,3.42,2005,-0.55,20250224,1928,3.42,20250408,2075,-3.90,20240718,1928,3.42,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N +20250509,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,2712473,1360,8.77,2000,2000,1991,2600,1400,2000,1994.47,0.03,0,-764,2010,2005,1995,1990,1980,2007,1992,6,600,100,1400,5,1,5510000,110,45.45,1.01,12,0.02,44.00,1986.00,3300,20240502,-39.39,1928,20250408,3.73,2005,-0.25,20250224,1928,3.73,20250408,2075,-3.61,20240718,1928,3.73,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N +20250509,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,4000,2,0.01,2000,2000,2000,2600,1400,2000,2000.00,0.03,0,0,2010,2005,1995,1990,1980,2007,1992,6,600,100,1400,5,1,5510000,110,45.45,1.01,12,0.00,44.00,1986.00,3300,20240502,-39.39,1928,20250408,3.73,2005,-0.25,20250224,1928,3.73,20250408,2075,-3.61,20240718,1928,3.73,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N 20250508,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,30871788,15499,253.62,2000,2000,1985,2600,1400,2000,1991.86,0.03,0,-144,2013,2006,1993,1986,1973,2010,1990,6,600,100,1400,5,1,5510000,110,45.45,1.01,12,0.28,44.00,1986.00,3300,20240502,-39.39,1928,20250408,3.73,2005,-0.25,20250224,1928,3.73,20250408,2075,-3.61,20240718,1928,3.73,20250408,0.00,Y,474490,100,5 억,,1783,N,N,0,N,00,N 20250508,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-8,5,-0.40,30684186,15405,252.09,2000,2000,1985,2600,1400,2000,1991.83,0.03,0,-87,2013,2006,1993,1986,1973,2010,1990,6,600,100,1400,1,1,5510000,110,45.27,1.00,12,0.28,44.00,1986.00,3300,20240502,-39.64,1928,20250408,3.32,2005,-0.65,20250224,1928,3.32,20250408,2075,-4.00,20240718,1928,3.32,20250408,0.00,Y,474490,100,5 억,,1783,N,N,0,N,00,N 20250508,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-7,5,-0.35,11825080,5933,97.09,2000,2000,1985,2600,1400,2000,1993.10,0.03,0,445,2013,2006,1993,1986,1973,2010,1990,6,600,100,1400,1,1,5510000,110,45.30,1.00,12,0.11,44.00,1986.00,3300,20240502,-39.61,1928,20250408,3.37,2005,-0.60,20250224,1928,3.37,20250408,2075,-3.95,20240718,1928,3.37,20250408,0.00,Y,474490,100,5 억,,1783,N,N,0,N,00,N diff --git a/474610/price/prices-20250501.csv b/474610/price/prices-20250501.csv index 81317be5cec3..c2a5a61de459 100644 --- a/474610/price/prices-20250501.csv +++ b/474610/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,140,2,2.55,5064050535,899592,37.98,5470,5790,5390,7120,3840,5480,5629.30,5.84,0,-51162,6013,5746,5563,5296,5113,5880,5430,13,1640,100,3390,10,1,12924863,726,-17.24,1.65,12,6.96,-326.00,3396.00,8410,20241119,-33.17,3595,20241230,56.33,7140,-21.29,20250306,3715,51.28,20250109,8410,-33.17,20241119,3595,56.33,20241230,5.05,Y,474610,100,12 억,,754708,N,N,1696,N,00,N +20250509,151239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5590,110,2,2.01,4897378335,869867,36.73,5470,5790,5390,7120,3840,5480,5630.03,5.84,0,-45929,6013,5746,5563,5296,5113,5880,5430,13,1640,100,3390,10,1,12924863,722,-17.15,1.65,12,6.73,-326.00,3396.00,8410,20241119,-33.53,3595,20241230,55.49,7140,-21.71,20250306,3715,50.47,20250109,8410,-33.53,20241119,3595,55.49,20241230,5.05,Y,474610,100,12 억,,754708,N,N,3395,N,00,N +20250509,141234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5580,100,2,1.82,4542039550,806236,34.04,5470,5790,5390,7120,3840,5480,5633.64,5.84,0,-20767,6013,5746,5563,5296,5113,5880,5430,13,1640,100,3390,10,1,12924863,721,-17.12,1.64,12,6.24,-326.00,3396.00,8410,20241119,-33.65,3595,20241230,55.22,7140,-21.85,20250306,3715,50.20,20250109,8410,-33.65,20241119,3595,55.22,20241230,5.05,Y,474610,100,12 억,,754708,N,N,3395,N,00,N +20250509,131233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5550,70,2,1.28,4138791340,733905,30.99,5470,5790,5390,7120,3840,5480,5639.41,5.84,0,-12201,6013,5746,5563,5296,5113,5880,5430,13,1640,100,3390,10,1,12924863,717,-17.02,1.63,12,5.68,-326.00,3396.00,8410,20241119,-34.01,3595,20241230,54.38,7140,-22.27,20250306,3715,49.39,20250109,8410,-34.01,20241119,3595,54.38,20241230,5.05,Y,474610,100,12 억,,754708,N,N,3395,N,00,N +20250509,121236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5570,90,2,1.64,3875885320,686490,28.99,5470,5790,5390,7120,3840,5480,5645.95,5.84,0,-13688,6013,5746,5563,5296,5113,5880,5430,13,1640,100,3390,10,1,12924863,720,-17.09,1.64,12,5.31,-326.00,3396.00,8410,20241119,-33.77,3595,20241230,54.94,7140,-21.99,20250306,3715,49.93,20250109,8410,-33.77,20241119,3595,54.94,20241230,5.05,Y,474610,100,12 억,,754708,N,N,3395,N,00,N +20250509,111230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5570,90,2,1.64,3531792305,624875,26.38,5470,5790,5390,7120,3840,5480,5652.00,5.84,0,-4000,6013,5746,5563,5296,5113,5880,5430,13,1640,100,3390,10,1,12924863,720,-17.09,1.64,12,4.83,-326.00,3396.00,8410,20241119,-33.77,3595,20241230,54.94,7140,-21.99,20250306,3715,49.93,20250109,8410,-33.77,20241119,3595,54.94,20241230,5.05,Y,474610,100,12 억,,754708,N,N,3395,N,00,N +20250509,101235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,140,2,2.55,3070547420,542162,22.89,5470,5790,5390,7120,3840,5480,5663.52,5.84,0,3484,6013,5746,5563,5296,5113,5880,5430,13,1640,100,3390,10,1,12924863,726,-17.24,1.65,12,4.19,-326.00,3396.00,8410,20241119,-33.17,3595,20241230,56.33,7140,-21.29,20250306,3715,51.28,20250109,8410,-33.17,20241119,3595,56.33,20241230,5.05,Y,474610,100,12 억,,754708,N,N,3395,N,00,N +20250509,091240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5570,90,2,1.64,649808240,117192,4.95,5470,5650,5390,7120,3840,5480,5544.82,5.84,0,-17120,6013,5746,5563,5296,5113,5880,5430,13,1640,100,3390,10,1,12924863,720,-17.09,1.64,12,0.91,-326.00,3396.00,8410,20241119,-33.77,3595,20241230,54.94,7140,-21.99,20250306,3715,49.93,20250109,8410,-33.77,20241119,3595,54.94,20241230,5.05,Y,474610,100,12 억,,754708,N,N,3395,N,00,N 20250508,161217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5480,130,2,2.43,13241471105,2361750,99.36,5380,5830,5380,6950,3750,5350,5607.04,4.61,0,160825,5816,5582,5336,5102,4856,5700,5220,13,1600,100,3310,10,1,12924863,708,-16.81,1.61,12,18.27,-326.00,3396.00,8410,20241119,-34.84,3595,20241230,52.43,7140,-23.25,20250306,3715,47.51,20250109,8410,-34.84,20241119,3595,52.43,20241230,5.22,Y,474610,100,12 억,,595426,N,N,3395,N,00,N 20250508,151231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5510,160,2,2.99,13056276645,2327935,97.94,5380,5830,5380,6950,3750,5350,5608.79,4.61,0,155038,5816,5582,5336,5102,4856,5700,5220,13,1600,100,3310,10,1,12924863,712,-16.90,1.62,12,18.01,-326.00,3396.00,8410,20241119,-34.48,3595,20241230,53.27,7140,-22.83,20250306,3715,48.32,20250109,8410,-34.48,20241119,3595,53.27,20241230,5.22,Y,474610,100,12 억,,595426,N,N,4365,N,00,N 20250508,141228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5600,250,2,4.67,11912479555,2121400,89.25,5380,5830,5380,6950,3750,5350,5615.69,4.61,0,109632,5816,5582,5336,5102,4856,5700,5220,13,1600,100,3310,10,1,12924863,724,-17.18,1.65,12,16.41,-326.00,3396.00,8410,20241119,-33.41,3595,20241230,55.77,7140,-21.57,20250306,3715,50.74,20250109,8410,-33.41,20241119,3595,55.77,20241230,5.22,Y,474610,100,12 억,,595426,N,N,4365,N,00,N diff --git a/474660/price/prices-20250501.csv b/474660/price/prices-20250501.csv index 2c046f7eb612..aea422626895 100644 --- a/474660/price/prices-20250501.csv +++ b/474660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,5431205,2599,108.93,2085,2095,2085,2715,1465,2090,2089.73,0.87,0,200,2096,2092,2091,2087,2086,2092,2087,6,625,100,1460,5,1,5520000,116,-174.58,1.07,12,0.05,-12.00,1949.00,2200,20240710,-4.77,1980,20241230,5.81,2150,-2.56,20250320,1995,5.01,20250102,2200,-4.77,20240710,1980,5.81,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N +20250509,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,5412350,2590,108.55,2085,2095,2085,2715,1465,2090,2089.71,0.87,0,200,2096,2092,2091,2087,2086,2092,2087,6,625,100,1460,5,1,5520000,115,-174.17,1.07,12,0.05,-12.00,1949.00,2200,20240710,-5.00,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,2200,-5.00,20240710,1980,5.56,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N +20250509,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,5412350,2590,108.55,2085,2095,2085,2715,1465,2090,2089.71,0.87,0,200,2096,2092,2091,2087,2086,2092,2087,6,625,100,1460,5,1,5520000,115,-174.17,1.07,12,0.05,-12.00,1949.00,2200,20240710,-5.00,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,2200,-5.00,20240710,1980,5.56,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N +20250509,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,862420,413,17.31,2085,2095,2085,2715,1465,2090,2088.18,0.87,0,200,2096,2092,2091,2087,2086,2092,2087,6,625,100,1460,5,1,5520000,116,-174.58,1.07,12,0.01,-12.00,1949.00,2200,20240710,-4.77,1980,20241230,5.81,2150,-2.56,20250320,1995,5.01,20250102,2200,-4.77,20240710,1980,5.81,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N +20250509,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,757670,363,15.21,2085,2090,2085,2715,1465,2090,2087.25,0.87,0,200,2096,2092,2091,2087,2086,2092,2087,6,625,100,1460,5,1,5520000,115,-174.17,1.07,12,0.01,-12.00,1949.00,2200,20240710,-5.00,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,2200,-5.00,20240710,1980,5.56,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N +20250509,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,707510,339,14.21,2085,2090,2085,2715,1465,2090,2087.05,0.87,0,200,2096,2092,2091,2087,2086,2092,2087,6,625,100,1460,5,1,5520000,115,-174.17,1.07,12,0.01,-12.00,1949.00,2200,20240710,-5.00,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,2200,-5.00,20240710,1980,5.56,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N +20250509,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,429540,206,8.63,2085,2090,2085,2715,1465,2090,2085.15,0.87,0,200,2096,2092,2091,2087,2086,2092,2087,6,625,100,1460,5,1,5520000,115,-174.17,1.07,12,0.00,-12.00,1949.00,2200,20240710,-5.00,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,2200,-5.00,20240710,1980,5.56,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N +20250509,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.87,0,0,2096,2092,2091,2087,2086,2092,2087,6,625,100,1460,5,1,5520000,115,-174.17,1.07,12,0.00,-12.00,1949.00,2200,20240710,-5.00,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,2200,-5.00,20240710,1980,5.56,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N 20250508,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,4996980,2386,135.11,2090,2095,2090,2720,1470,2095,2094.29,0.87,0,187,2108,2101,2088,2081,2068,2105,2085,6,625,100,1460,5,1,5520000,115,-174.17,1.07,12,0.04,-12.00,1949.00,2200,20240710,-5.00,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,2200,-5.00,20240710,1980,5.56,20241230,0.05,Y,474660,100,5 억,,47924,N,N,0,N,00,N 20250508,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,4969810,2373,134.37,2090,2095,2090,2720,1470,2095,2094.32,0.87,0,187,2108,2101,2088,2081,2068,2105,2085,6,625,100,1460,5,1,5520000,116,-174.58,1.07,12,0.04,-12.00,1949.00,2200,20240710,-4.77,1980,20241230,5.81,2150,-2.56,20250320,1995,5.01,20250102,2200,-4.77,20240710,1980,5.81,20241230,0.05,Y,474660,100,5 억,,47924,N,N,0,N,00,N 20250508,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,4963525,2370,134.20,2090,2095,2090,2720,1470,2095,2094.31,0.87,0,187,2108,2101,2088,2081,2068,2105,2085,6,625,100,1460,5,1,5520000,116,-174.58,1.07,12,0.04,-12.00,1949.00,2200,20240710,-4.77,1980,20241230,5.81,2150,-2.56,20250320,1995,5.01,20250102,2200,-4.77,20240710,1980,5.81,20241230,0.05,Y,474660,100,5 억,,47924,N,N,0,N,00,N diff --git a/474930/price/prices-20250501.csv b/474930/price/prices-20250501.csv index 8a5305360bb2..7f964a367caa 100644 --- a/474930/price/prices-20250501.csv +++ b/474930/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,5493260,2584,17.39,2110,2135,2110,2775,1495,2135,2125.87,25.23,0,-484,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,82.12,1.16,12,0.07,26.00,1840.00,2330,20240718,-8.37,2030,20241230,5.17,2170,-1.61,20250324,2050,4.15,20250102,2330,-8.37,20240718,2030,5.17,20241230,0.00,Y,474930,100,3 억,,913282,N,N,0,N,00,N +20250509,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,5420815,2550,17.16,2110,2135,2110,2775,1495,2135,2125.81,25.23,0,-469,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.73,1.15,12,0.07,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,913282,N,N,0,N,00,N +20250509,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,5214690,2453,16.51,2110,2135,2110,2775,1495,2135,2125.84,25.23,0,-372,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.73,1.15,12,0.07,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,913282,N,N,0,N,00,N +20250509,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,5019190,2361,15.89,2110,2135,2110,2775,1495,2135,2125.87,25.23,0,-280,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.73,1.15,12,0.07,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,913282,N,N,0,N,00,N +20250509,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,4275405,2011,13.53,2110,2135,2110,2775,1495,2135,2126.01,25.23,0,-182,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.92,1.16,12,0.06,26.00,1840.00,2330,20240718,-8.58,2030,20241230,4.93,2170,-1.84,20250324,2050,3.90,20250102,2330,-8.58,20240718,2030,4.93,20241230,0.00,Y,474930,100,3 억,,913282,N,N,0,N,00,N +20250509,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,4062890,1911,12.86,2110,2135,2110,2775,1495,2135,2126.05,25.23,0,-85,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.73,1.15,12,0.05,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,913282,N,N,0,N,00,N +20250509,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,3899260,1834,12.34,2110,2135,2110,2775,1495,2135,2126.10,25.23,0,-21,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,82.12,1.16,12,0.05,26.00,1840.00,2330,20240718,-8.37,2030,20241230,5.17,2170,-1.61,20250324,2050,4.15,20250102,2330,-8.37,20240718,2030,5.17,20241230,0.00,Y,474930,100,3 억,,913282,N,N,0,N,00,N +20250509,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,645660,306,2.06,2110,2110,2110,2775,1495,2135,2110.00,25.23,0,0,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,76,81.15,1.15,12,0.01,26.00,1840.00,2330,20240718,-9.44,2030,20241230,3.94,2170,-2.76,20250324,2050,2.93,20250102,2330,-9.44,20240718,2030,3.94,20241230,0.00,Y,474930,100,3 억,,913282,N,N,0,N,00,N 20250508,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,31622985,14861,484.55,2110,2135,2110,2760,1490,2125,2127.92,25.23,0,-560,2135,2130,2120,2115,2105,2132,2117,4,635,100,1480,5,1,3620000,77,82.12,1.16,12,0.41,26.00,1840.00,2330,20240718,-8.37,2030,20241230,5.17,2170,-1.61,20250324,2050,4.15,20250102,2330,-8.37,20240718,2030,5.17,20241230,0.00,Y,474930,100,3 억,,913495,N,N,0,N,00,N 20250508,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,31529495,14817,483.11,2110,2130,2110,2760,1490,2125,2127.93,25.23,0,-539,2135,2130,2120,2115,2105,2132,2117,4,635,100,1480,5,1,3620000,77,81.35,1.15,12,0.41,26.00,1840.00,2330,20240718,-9.23,2030,20241230,4.19,2170,-2.53,20250324,2050,3.17,20250102,2330,-9.23,20240718,2030,4.19,20241230,0.00,Y,474930,100,3 억,,913495,N,N,0,N,00,N 20250508,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,30966165,14551,474.44,2110,2130,2110,2760,1490,2125,2128.11,25.23,0,-286,2135,2130,2120,2115,2105,2132,2117,4,635,100,1480,5,1,3620000,77,81.92,1.16,12,0.40,26.00,1840.00,2330,20240718,-8.58,2030,20241230,4.93,2170,-1.84,20250324,2050,3.90,20250102,2330,-8.58,20240718,2030,4.93,20241230,0.00,Y,474930,100,3 억,,913495,N,N,0,N,00,N diff --git a/475150/price/prices-20250501.csv b/475150/price/prices-20250501.csv index ffe85f29af07..c8ce2eb263f9 100644 --- a/475150/price/prices-20250501.csv +++ b/475150/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161226,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17000,250,2,1.49,7234141935,424015,122.43,17070,17320,16700,21750,11730,16750,17061.07,2.49,0,2835,17363,17056,16863,16556,16363,16960,16460,68,5000,200,11720,10,1,33754042,5738,24.96,2.36,12,1.26,681.00,7193.00,27585,20240523,-38.37,10667,20240805,59.37,18700,-9.09,20250423,11500,47.83,20250210,33100,-48.64,20240523,11500,47.83,20250210,3.96,Y,475150,200,67 억,,841484,N,N,4628,N,00,N +20250509,151240,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17040,290,2,1.73,7046313720,412966,119.24,17070,17320,16700,21750,11730,16750,17062.70,2.49,0,2790,17363,17056,16863,16556,16363,16960,16460,68,5000,200,11720,10,1,33754042,5752,25.02,2.37,12,1.22,681.00,7193.00,27585,20240523,-38.23,10667,20240805,59.75,18700,-8.88,20250423,11500,48.17,20250210,33100,-48.52,20240523,11500,48.17,20250210,3.96,Y,475150,200,67 억,,841484,N,N,19053,N,00,N +20250509,141235,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17090,340,2,2.03,6194995030,362891,104.78,17070,17320,16700,21750,11730,16750,17071.23,2.49,0,12370,17363,17056,16863,16556,16363,16960,16460,68,5000,200,11720,10,1,33754042,5769,25.10,2.38,12,1.08,681.00,7193.00,27585,20240523,-38.05,10667,20240805,60.21,18700,-8.61,20250423,11500,48.61,20250210,33100,-48.37,20240523,11500,48.61,20250210,3.96,Y,475150,200,67 억,,841484,N,N,19053,N,00,N +20250509,131234,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17220,470,2,2.81,5517180810,323267,93.34,17070,17320,16700,21750,11730,16750,17066.95,2.49,0,7714,17363,17056,16863,16556,16363,16960,16460,68,5000,200,11720,10,1,33754042,5812,25.29,2.39,12,0.96,681.00,7193.00,27585,20240523,-37.57,10667,20240805,61.43,18700,-7.91,20250423,11500,49.74,20250210,33100,-47.98,20240523,11500,49.74,20250210,3.96,Y,475150,200,67 억,,841484,N,N,19053,N,00,N +20250509,121237,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17190,440,2,2.63,4826116595,282969,81.70,17070,17320,16700,21750,11730,16750,17055.28,2.49,0,9081,17363,17056,16863,16556,16363,16960,16460,68,5000,200,11720,10,1,33754042,5802,25.24,2.39,12,0.84,681.00,7193.00,27585,20240523,-37.68,10667,20240805,61.15,18700,-8.07,20250423,11500,49.48,20250210,33100,-48.07,20240523,11500,49.48,20250210,3.96,Y,475150,200,67 억,,841484,N,N,19053,N,00,N +20250509,111230,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16950,200,2,1.19,2944646080,173548,50.11,17070,17120,16700,21750,11730,16750,16967.33,2.49,0,14399,17363,17056,16863,16556,16363,16960,16460,68,5000,200,11720,10,1,33754042,5721,24.89,2.36,12,0.51,681.00,7193.00,27585,20240523,-38.55,10667,20240805,58.90,18700,-9.36,20250423,11500,47.39,20250210,33100,-48.79,20240523,11500,47.39,20250210,3.96,Y,475150,200,67 억,,841484,N,N,19053,N,00,N +20250509,101236,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16720,-30,5,-0.18,1659832185,98025,28.30,17070,17080,16720,21750,11730,16750,16932.74,2.49,0,-1263,17363,17056,16863,16556,16363,16960,16460,68,5000,200,11720,10,1,33754042,5644,24.55,2.32,12,0.29,681.00,7193.00,27585,20240523,-39.39,10667,20240805,56.75,18700,-10.59,20250423,11500,45.39,20250210,33100,-49.49,20240523,11500,45.39,20250210,3.96,Y,475150,200,67 억,,841484,N,N,19053,N,00,N +20250509,091241,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16960,210,2,1.25,672675340,39560,11.42,17070,17080,16910,21750,11730,16750,17003.93,2.49,0,-2409,17363,17056,16863,16556,16363,16960,16460,68,5000,200,11720,10,1,33754042,5725,24.90,2.36,12,0.12,681.00,7193.00,27585,20240523,-38.52,10667,20240805,59.00,18700,-9.30,20250423,11500,47.48,20250210,33100,-48.76,20240523,11500,47.48,20250210,3.96,Y,475150,200,67 억,,841484,N,N,19053,N,00,N 20250508,161218,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16750,-120,5,-0.71,5842059440,346344,67.27,16980,17170,16670,21900,11810,16870,16867.80,2.63,0,-42604,17456,17162,16706,16412,15956,17310,16560,68,5030,200,11800,10,1,33754042,5654,24.60,2.33,12,1.03,681.00,7193.00,27585,20240523,-39.28,10667,20240805,57.03,18700,-10.43,20250423,11500,45.65,20250210,33100,-49.40,20240523,11500,45.65,20250210,3.91,Y,475150,200,67 억,,887513,N,N,19053,N,00,N 20250508,151232,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16810,-60,5,-0.36,5688767860,337201,65.49,16980,17170,16670,21900,11810,16870,16870.55,2.63,0,-39716,17456,17162,16706,16412,15956,17310,16560,68,5030,200,11800,10,1,33754042,5674,24.68,2.34,12,1.00,681.00,7193.00,27585,20240523,-39.06,10667,20240805,57.59,18700,-10.11,20250423,11500,46.17,20250210,33100,-49.21,20240523,11500,46.17,20250210,3.91,Y,475150,200,67 억,,887513,N,N,7812,N,00,N 20250508,141228,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16880,10,2,0.06,5137829450,304398,59.12,16980,17170,16670,21900,11810,16870,16878.66,2.63,0,-32791,17456,17162,16706,16412,15956,17310,16560,68,5030,200,11800,10,1,33754042,5698,24.79,2.35,12,0.90,681.00,7193.00,27585,20240523,-38.81,10667,20240805,58.25,18700,-9.73,20250423,11500,46.78,20250210,33100,-49.00,20240523,11500,46.78,20250210,3.91,Y,475150,200,67 억,,887513,N,N,7812,N,00,N diff --git a/475240/price/prices-20250501.csv b/475240/price/prices-20250501.csv index 8d54197f33a7..e3544c31b925 100644 --- a/475240/price/prices-20250501.csv +++ b/475240/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,34167645,16181,265.83,2115,2140,2105,2780,1500,2140,2111.59,1.67,0,-328,2160,2150,2130,2120,2100,2155,2125,3,640,100,1490,5,1,3200000,68,61.00,1.09,12,0.51,35.00,1956.00,2280,20240716,-6.36,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,2280,-6.36,20240716,2045,4.40,20241204,0.00,Y,475240,100,3 억,,53466,N,N,0,N,00,N +20250509,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,34001430,16103,264.55,2115,2140,2105,2780,1500,2140,2111.50,1.67,0,-297,2160,2150,2130,2120,2100,2155,2125,3,640,100,1490,5,1,3200000,68,61.00,1.09,12,0.50,35.00,1956.00,2280,20240716,-6.36,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,2280,-6.36,20240716,2045,4.40,20241204,0.00,Y,475240,100,3 억,,53466,N,N,0,N,00,N +20250509,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-25,5,-1.17,32687200,15484,254.38,2115,2140,2105,2780,1500,2140,2111.03,1.67,0,232,2160,2150,2130,2120,2100,2155,2125,3,640,100,1490,5,1,3200000,68,60.43,1.08,12,0.48,35.00,1956.00,2280,20240716,-7.24,2045,20241204,3.42,2170,-2.53,20250224,2070,2.17,20250120,2280,-7.24,20240716,2045,3.42,20241204,0.00,Y,475240,100,3 억,,53466,N,N,0,N,00,N +20250509,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-25,5,-1.17,32283160,15293,251.24,2115,2140,2105,2780,1500,2140,2110.98,1.67,0,415,2160,2150,2130,2120,2100,2155,2125,3,640,100,1490,5,1,3200000,68,60.43,1.08,12,0.48,35.00,1956.00,2280,20240716,-7.24,2045,20241204,3.42,2170,-2.53,20250224,2070,2.17,20250120,2280,-7.24,20240716,2045,3.42,20241204,0.00,Y,475240,100,3 억,,53466,N,N,0,N,00,N +20250509,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,31773185,15052,247.28,2115,2140,2105,2780,1500,2140,2110.89,1.67,0,656,2160,2150,2130,2120,2100,2155,2125,3,640,100,1490,5,1,3200000,68,60.57,1.08,12,0.47,35.00,1956.00,2280,20240716,-7.02,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,2280,-7.02,20240716,2045,3.67,20241204,0.00,Y,475240,100,3 억,,53466,N,N,0,N,00,N +20250509,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,31325865,14841,243.81,2115,2140,2105,2780,1500,2140,2110.77,1.67,0,866,2160,2150,2130,2120,2100,2155,2125,3,640,100,1490,5,1,3200000,68,60.57,1.08,12,0.46,35.00,1956.00,2280,20240716,-7.02,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,2280,-7.02,20240716,2045,3.67,20241204,0.00,Y,475240,100,3 억,,53466,N,N,0,N,00,N +20250509,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,31038060,14705,241.58,2115,2140,2105,2780,1500,2140,2110.71,1.67,0,1002,2160,2150,2130,2120,2100,2155,2125,3,640,100,1490,5,1,3200000,68,61.14,1.09,12,0.46,35.00,1956.00,2280,20240716,-6.14,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,2280,-6.14,20240716,2045,4.65,20241204,0.00,Y,475240,100,3 억,,53466,N,N,0,N,00,N +20250509,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,1.67,0,0,2160,2150,2130,2120,2100,2155,2125,3,640,100,1490,5,1,3200000,68,61.14,1.09,12,0.00,35.00,1956.00,2280,20240716,-6.14,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,2280,-6.14,20240716,2045,4.65,20241204,0.00,Y,475240,100,3 억,,53466,N,N,0,N,00,N 20250508,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,12976235,6087,208.10,2120,2140,2110,2775,1495,2135,2131.79,1.67,0,-805,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3200000,68,61.14,1.09,12,0.19,35.00,1956.00,2280,20240716,-6.14,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,2280,-6.14,20240716,2045,4.65,20241204,0.00,Y,475240,100,3 억,,53496,N,N,0,N,00,N 20250508,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,12581150,5902,201.78,2120,2135,2110,2775,1495,2135,2131.68,1.67,0,-758,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3200000,68,61.00,1.09,12,0.18,35.00,1956.00,2280,20240716,-6.36,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,2280,-6.36,20240716,2045,4.40,20241204,0.00,Y,475240,100,3 억,,53496,N,N,0,N,00,N 20250508,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2132,-3,5,-0.14,6879230,3230,110.43,2120,2135,2110,2775,1495,2135,2129.79,1.67,0,-183,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3200000,68,60.91,1.09,12,0.10,35.00,1956.00,2280,20240716,-6.49,2045,20241204,4.25,2170,-1.75,20250224,2070,3.00,20250120,2280,-6.49,20240716,2045,4.25,20241204,0.00,Y,475240,100,3 억,,53496,N,N,0,N,00,N diff --git a/475250/price/prices-20250501.csv b/475250/price/prices-20250501.csv index 0fcd724dd4dc..c900d5865cdc 100644 --- a/475250/price/prices-20250501.csv +++ b/475250/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,3525430,1650,2.19,2125,2140,2120,2780,1500,2140,2136.62,0.18,0,-262,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,3700000,79,59.17,1.08,12,0.04,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6842,N,N,0,N,00,N +20250509,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,3463730,1621,2.15,2125,2140,2120,2780,1500,2140,2136.79,0.18,0,-255,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,3700000,78,58.89,1.08,12,0.04,36.00,1967.00,2205,20240717,-3.85,2000,20241224,6.00,2190,-3.20,20250320,2025,4.69,20250102,2205,-3.85,20240717,2000,6.00,20241224,0.00,Y,475250,100,3 억,,6842,N,N,0,N,00,N +20250509,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,2731700,1278,1.70,2125,2140,2120,2780,1500,2140,2137.48,0.18,0,-212,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,3700000,79,59.17,1.08,12,0.03,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6842,N,N,0,N,00,N +20250509,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,2612370,1222,1.62,2125,2140,2120,2780,1500,2140,2137.78,0.18,0,-166,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,3700000,79,59.17,1.08,12,0.03,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6842,N,N,0,N,00,N +20250509,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,2514390,1176,1.56,2125,2140,2120,2780,1500,2140,2138.09,0.18,0,-120,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,3700000,79,59.17,1.08,12,0.03,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6842,N,N,0,N,00,N +20250509,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2132,-8,5,-0.37,2392902,1119,1.49,2125,2140,2120,2780,1500,2140,2138.43,0.18,0,-75,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,3700000,79,59.22,1.08,12,0.03,36.00,1967.00,2205,20240717,-3.31,2000,20241224,6.60,2190,-2.65,20250320,2025,5.28,20250102,2205,-3.31,20240717,2000,6.60,20241224,0.00,Y,475250,100,3 억,,6842,N,N,0,N,00,N +20250509,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,186850,88,0.12,2125,2140,2120,2780,1500,2140,2123.30,0.18,0,-2,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,3700000,79,59.44,1.09,12,0.00,36.00,1967.00,2205,20240717,-2.95,2000,20241224,7.00,2190,-2.28,20250320,2025,5.68,20250102,2205,-2.95,20240717,2000,7.00,20241224,0.00,Y,475250,100,3 억,,6842,N,N,0,N,00,N +20250509,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,165610,78,0.10,2125,2125,2120,2780,1500,2140,2123.21,0.18,0,0,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,3700000,78,58.89,1.08,12,0.00,36.00,1967.00,2205,20240717,-3.85,2000,20241224,6.00,2190,-3.20,20250320,2025,4.69,20250102,2205,-3.85,20240717,2000,6.00,20241224,0.00,Y,475250,100,3 억,,6842,N,N,0,N,00,N 20250508,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,161348955,75244,5355.44,2100,2145,2100,2760,1490,2125,2144.34,0.19,0,-607,2145,2135,2120,2110,2095,2140,2115,4,635,100,1480,5,1,3700000,79,59.44,1.09,12,2.03,36.00,1967.00,5200,20240424,-58.85,2000,20241224,7.00,2190,-2.28,20250320,2025,5.68,20250102,2205,-2.95,20240717,2000,7.00,20241224,0.00,Y,475250,100,3 억,,6852,N,N,0,N,00,N 20250508,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,160135830,74677,5315.09,2100,2145,2100,2760,1490,2125,2144.38,0.19,0,-590,2145,2135,2120,2110,2095,2140,2115,4,635,100,1480,5,1,3700000,79,59.03,1.08,12,2.02,36.00,1967.00,5200,20240424,-59.13,2000,20241224,6.25,2190,-2.97,20250320,2025,4.94,20250102,2205,-3.63,20240717,2000,6.25,20241224,0.00,Y,475250,100,3 억,,6852,N,N,0,N,00,N 20250508,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,159876580,74555,5306.41,2100,2145,2100,2760,1490,2125,2144.41,0.19,0,-471,2145,2135,2120,2110,2095,2140,2115,4,635,100,1480,5,1,3700000,79,59.03,1.08,12,2.02,36.00,1967.00,5200,20240424,-59.13,2000,20241224,6.25,2190,-2.97,20250320,2025,4.94,20250102,2205,-3.63,20240717,2000,6.25,20241224,0.00,Y,475250,100,3 억,,6852,N,N,0,N,00,N diff --git a/475400/price/prices-20250501.csv b/475400/price/prices-20250501.csv index de23e3e0f2e0..339cfba621ec 100644 --- a/475400/price/prices-20250501.csv +++ b/475400/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25150,-1350,5,-5.09,2589985850,101550,109.08,26600,26700,25050,34450,18550,26500,25504.60,2.33,0,-30254,27233,26866,26533,26166,25833,26700,26000,58,7950,500,18550,50,1,11608430,2920,-17.93,3.93,12,0.87,-1403.00,6396.00,50000,20250210,-49.70,14670,20241107,71.44,50000,-49.70,20250210,19790,27.08,20250409,50000,-49.70,20250210,14670,71.44,20241107,2.14,Y,475400,500,58 억,,270489,N,N,907,N,00,N +20250509,151241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25150,-1350,5,-5.09,2478298200,97110,104.31,26600,26700,25050,34450,18550,26500,25520.53,2.33,0,-28017,27233,26866,26533,26166,25833,26700,26000,58,7950,500,18550,50,1,11608430,2920,-17.93,3.93,12,0.84,-1403.00,6396.00,50000,20250210,-49.70,14670,20241107,71.44,50000,-49.70,20250210,19790,27.08,20250409,50000,-49.70,20250210,14670,71.44,20241107,2.14,Y,475400,500,58 억,,270489,N,N,5254,N,00,N +20250509,141236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25100,-1400,5,-5.28,2209028200,86382,92.79,26600,26700,25050,34450,18550,26500,25572.78,2.33,0,-25883,27233,26866,26533,26166,25833,26700,26000,58,7950,500,18550,50,1,11608430,2914,-17.89,3.92,12,0.74,-1403.00,6396.00,50000,20250210,-49.80,14670,20241107,71.10,50000,-49.80,20250210,19790,26.83,20250409,50000,-49.80,20250210,14670,71.10,20241107,2.14,Y,475400,500,58 억,,270489,N,N,5254,N,00,N +20250509,131235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25200,-1300,5,-4.91,1980319225,77285,83.02,26600,26700,25100,34450,18550,26500,25623.59,2.33,0,-24764,27233,26866,26533,26166,25833,26700,26000,58,7950,500,18550,50,1,11608430,2925,-17.96,3.94,12,0.67,-1403.00,6396.00,50000,20250210,-49.60,14670,20241107,71.78,50000,-49.60,20250210,19790,27.34,20250409,50000,-49.60,20250210,14670,71.78,20241107,2.14,Y,475400,500,58 억,,270489,N,N,5254,N,00,N +20250509,121238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25150,-1350,5,-5.09,1856398275,72362,77.73,26600,26700,25150,34450,18550,26500,25654.33,2.33,0,-24217,27233,26866,26533,26166,25833,26700,26000,58,7950,500,18550,50,1,11608430,2920,-17.93,3.93,12,0.62,-1403.00,6396.00,50000,20250210,-49.70,14670,20241107,71.44,50000,-49.70,20250210,19790,27.08,20250409,50000,-49.70,20250210,14670,71.44,20241107,2.14,Y,475400,500,58 억,,270489,N,N,5254,N,00,N +20250509,111231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25250,-1250,5,-4.72,1556565775,60465,64.95,26600,26700,25200,34450,18550,26500,25743.25,2.33,0,-17712,27233,26866,26533,26166,25833,26700,26000,58,7950,500,18550,50,1,11608430,2931,-18.00,3.95,12,0.52,-1403.00,6396.00,50000,20250210,-49.50,14670,20241107,72.12,50000,-49.50,20250210,19790,27.59,20250409,50000,-49.50,20250210,14670,72.12,20241107,2.14,Y,475400,500,58 억,,270489,N,N,5254,N,00,N +20250509,101237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25550,-950,5,-3.58,1033033550,39809,42.76,26600,26700,25550,34450,18550,26500,25949.75,2.33,0,-8565,27233,26866,26533,26166,25833,26700,26000,58,7950,500,18550,50,1,11608430,2966,-18.21,3.99,12,0.34,-1403.00,6396.00,50000,20250210,-48.90,14670,20241107,74.16,50000,-48.90,20250210,19790,29.11,20250409,50000,-48.90,20250210,14670,74.16,20241107,2.14,Y,475400,500,58 억,,270489,N,N,5254,N,00,N +20250509,091242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26200,-300,5,-1.13,263184300,10010,10.75,26600,26700,26150,34450,18550,26500,26292.14,2.33,0,-2360,27233,26866,26533,26166,25833,26700,26000,58,7950,500,18550,50,1,11608430,3041,-18.67,4.10,12,0.09,-1403.00,6396.00,50000,20250210,-47.60,14670,20241107,78.60,50000,-47.60,20250210,19790,32.39,20250409,50000,-47.60,20250210,14670,78.60,20241107,2.14,Y,475400,500,58 억,,270489,N,N,5254,N,00,N 20250508,161218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26500,100,2,0.38,2476256650,93094,115.06,26850,26900,26200,34300,18500,26400,26600.48,2.35,0,-1192,27400,26900,26050,25550,24700,27150,25800,58,7900,500,18480,50,1,11608430,3076,-18.89,4.14,12,0.80,-1403.00,6396.00,50000,20250210,-47.00,14670,20241107,80.64,50000,-47.00,20250210,19790,33.91,20250409,50000,-47.00,20250210,14670,80.64,20241107,2.18,Y,475400,500,58 억,,272320,N,N,5254,N,00,N 20250508,151233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26650,250,2,0.95,2227863900,83712,103.46,26850,26900,26200,34300,18500,26400,26613.44,2.35,0,-4751,27400,26900,26050,25550,24700,27150,25800,58,7900,500,18480,50,1,11608430,3094,-19.00,4.17,12,0.72,-1403.00,6396.00,50000,20250210,-46.70,14670,20241107,81.66,50000,-46.70,20250210,19790,34.66,20250409,50000,-46.70,20250210,14670,81.66,20241107,2.18,Y,475400,500,58 억,,272320,N,N,4104,N,00,N 20250508,141229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26700,300,2,1.14,1942972625,73042,90.27,26850,26900,26200,34300,18500,26400,26600.76,2.35,0,-7437,27400,26900,26050,25550,24700,27150,25800,58,7900,500,18480,50,1,11608430,3099,-19.03,4.17,12,0.63,-1403.00,6396.00,50000,20250210,-46.60,14670,20241107,82.00,50000,-46.60,20250210,19790,34.92,20250409,50000,-46.60,20250210,14670,82.00,20241107,2.18,Y,475400,500,58 억,,272320,N,N,4104,N,00,N diff --git a/475460/price/prices-20250501.csv b/475460/price/prices-20250501.csv index 166c696a72f9..b23cfb7b7b3b 100644 --- a/475460/price/prices-20250501.csv +++ b/475460/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12000,820,2,7.33,11096678115,919006,837.51,11660,12500,11580,14530,7830,11180,12074.78,1.14,0,-7741,11526,11352,11216,11042,10906,11285,10975,6,3350,100,7820,10,1,5587025,670,29.70,3.23,12,16.45,404.00,3716.00,20500,20250123,-41.46,9050,20250331,32.60,20500,-41.46,20250123,9050,32.60,20250331,20500,-41.46,20250123,9050,32.60,20250331,4.88,Y,475460,100,5 억,,63702,N,N,2166,N,00,N +20250509,151241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11810,630,2,5.64,10824775965,896286,816.80,11660,12500,11580,14530,7830,11180,12077.37,1.14,0,-2701,11526,11352,11216,11042,10906,11285,10975,6,3350,100,7820,10,1,5587025,660,29.23,3.18,12,16.04,404.00,3716.00,20500,20250123,-42.39,9050,20250331,30.50,20500,-42.39,20250123,9050,30.50,20250331,20500,-42.39,20250123,9050,30.50,20250331,4.88,Y,475460,100,5 억,,63702,N,N,981,N,00,N +20250509,141236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11820,640,2,5.72,10336567645,854806,779.00,11660,12500,11580,14530,7830,11180,12092.30,1.14,0,-9688,11526,11352,11216,11042,10906,11285,10975,6,3350,100,7820,10,1,5587025,660,29.26,3.18,12,15.30,404.00,3716.00,20500,20250123,-42.34,9050,20250331,30.61,20500,-42.34,20250123,9050,30.61,20250331,20500,-42.34,20250123,9050,30.61,20250331,4.88,Y,475460,100,5 억,,63702,N,N,981,N,00,N +20250509,131235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12020,840,2,7.51,9799624340,809680,737.88,11660,12500,11580,14530,7830,11180,12103.08,1.14,0,-5165,11526,11352,11216,11042,10906,11285,10975,6,3350,100,7820,10,1,5587025,672,29.75,3.23,12,14.49,404.00,3716.00,20500,20250123,-41.37,9050,20250331,32.82,20500,-41.37,20250123,9050,32.82,20250331,20500,-41.37,20250123,9050,32.82,20250331,4.88,Y,475460,100,5 억,,63702,N,N,981,N,00,N +20250509,121238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12040,860,2,7.69,9308385745,768739,700.57,11660,12500,11580,14530,7830,11180,12108.64,1.14,0,-9753,11526,11352,11216,11042,10906,11285,10975,6,3350,100,7820,10,1,5587025,673,29.80,3.24,12,13.76,404.00,3716.00,20500,20250123,-41.27,9050,20250331,33.04,20500,-41.27,20250123,9050,33.04,20250331,20500,-41.27,20250123,9050,33.04,20250331,4.88,Y,475460,100,5 억,,63702,N,N,981,N,00,N +20250509,111231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12260,1080,2,9.66,8156316740,674115,614.33,11660,12500,11580,14530,7830,11180,12099.30,1.14,0,-19917,11526,11352,11216,11042,10906,11285,10975,6,3350,100,7820,10,1,5587025,685,30.35,3.30,12,12.07,404.00,3716.00,20500,20250123,-40.20,9050,20250331,35.47,20500,-40.20,20250123,9050,35.47,20250331,20500,-40.20,20250123,9050,35.47,20250331,4.88,Y,475460,100,5 억,,63702,N,N,981,N,00,N +20250509,101237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12000,820,2,7.33,5046456230,421054,383.71,11660,12230,11580,14530,7830,11180,11985.29,1.14,0,-12976,11526,11352,11216,11042,10906,11285,10975,6,3350,100,7820,10,1,5587025,670,29.70,3.23,12,7.54,404.00,3716.00,20500,20250123,-41.46,9050,20250331,32.60,20500,-41.46,20250123,9050,32.60,20250331,20500,-41.46,20250123,9050,32.60,20250331,4.88,Y,475460,100,5 억,,63702,N,N,981,N,00,N +20250509,091242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11890,710,2,6.35,2389421055,200960,183.14,11660,12130,11580,14530,7830,11180,11890.03,1.14,0,2485,11526,11352,11216,11042,10906,11285,10975,6,3350,100,7820,10,1,5587025,664,29.43,3.20,12,3.60,404.00,3716.00,20500,20250123,-42.00,9050,20250331,31.38,20500,-42.00,20250123,9050,31.38,20250331,20500,-42.00,20250123,9050,31.38,20250331,4.88,Y,475460,100,5 억,,63702,N,N,981,N,00,N 20250508,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11180,130,2,1.18,1214385985,108393,103.12,11190,11390,11080,14360,7740,11050,11203.57,1.21,0,-3775,11410,11230,11100,10920,10790,11165,10855,6,3310,100,7730,10,1,5587025,625,27.67,3.01,12,1.94,404.00,3716.00,20500,20250123,-45.46,9050,20250331,23.54,20500,-45.46,20250123,9050,23.54,20250331,20500,-45.46,20250123,9050,23.54,20250331,4.97,Y,475460,100,5 억,,67495,N,N,981,N,00,N 20250508,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11150,100,2,0.90,1175241815,104885,99.78,11190,11390,11080,14360,7740,11050,11205.06,1.21,0,-3641,11410,11230,11100,10920,10790,11165,10855,6,3310,100,7730,10,1,5587025,623,27.60,3.00,12,1.88,404.00,3716.00,20500,20250123,-45.61,9050,20250331,23.20,20500,-45.61,20250123,9050,23.20,20250331,20500,-45.61,20250123,9050,23.20,20250331,4.97,Y,475460,100,5 억,,67495,N,N,905,N,00,N 20250508,141230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11220,170,2,1.54,1101931720,98321,93.54,11190,11390,11080,14360,7740,11050,11207.50,1.21,0,-3991,11410,11230,11100,10920,10790,11165,10855,6,3310,100,7730,10,1,5587025,627,27.77,3.02,12,1.76,404.00,3716.00,20500,20250123,-45.27,9050,20250331,23.98,20500,-45.27,20250123,9050,23.98,20250331,20500,-45.27,20250123,9050,23.98,20250331,4.97,Y,475460,100,5 억,,67495,N,N,905,N,00,N diff --git a/475560/price/prices-20250501.csv b/475560/price/prices-20250501.csv index a473dae1a09b..2807cc7d03a7 100644 --- a/475560/price/prices-20250501.csv +++ b/475560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161227,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26150,-600,5,-2.24,2308873725,88188,77.02,26750,26750,26100,34750,18750,26750,26181.27,0.77,0,-27942,27250,27000,26750,26500,26250,26875,26375,75,8000,500,19260,50,1,14737260,3854,10.08,1.43,12,0.60,2593.00,18254.00,64500,20241106,-59.46,26100,20250509,0.19,33800,-22.63,20250328,26100,0.19,20250509,64500,-59.46,20241106,26100,0.19,20250509,0.40,Y,475560,500,75 억,,113154,N,N,8366,N,00,N +20250509,151241,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26150,-600,5,-2.24,2112969275,80698,70.48,26750,26750,26100,34750,18750,26750,26183.66,0.77,0,-26862,27250,27000,26750,26500,26250,26875,26375,75,8000,500,19260,50,1,14737260,3854,10.08,1.43,12,0.55,2593.00,18254.00,64500,20241106,-59.46,26100,20250509,0.19,33800,-22.63,20250328,26100,0.19,20250509,64500,-59.46,20241106,26100,0.19,20250509,0.40,Y,475560,500,75 억,,113154,N,N,7425,N,00,N +20250509,141236,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26100,-650,5,-2.43,1915658675,73155,63.89,26750,26750,26100,34750,18750,26750,26186.30,0.77,0,-26011,27250,27000,26750,26500,26250,26875,26375,75,8000,500,19260,50,1,14737260,3846,10.07,1.43,12,0.50,2593.00,18254.00,64500,20241106,-59.53,26100,20250509,0.00,33800,-22.78,20250328,26100,0.00,20250509,64500,-59.53,20241106,26100,0.00,20250509,0.40,Y,475560,500,75 억,,113154,N,N,7425,N,00,N +20250509,131236,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26100,-650,5,-2.43,1664193900,63533,55.49,26750,26750,26100,34750,18750,26750,26194.17,0.77,0,-24545,27250,27000,26750,26500,26250,26875,26375,75,8000,500,19260,50,1,14737260,3846,10.07,1.43,12,0.43,2593.00,18254.00,64500,20241106,-59.53,26100,20250509,0.00,33800,-22.78,20250328,26100,0.00,20250509,64500,-59.53,20241106,26100,0.00,20250509,0.40,Y,475560,500,75 억,,113154,N,N,7425,N,00,N +20250509,121238,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26150,-600,5,-2.24,1382102150,52738,46.06,26750,26750,26100,34750,18750,26750,26206.95,0.77,0,-22242,27250,27000,26750,26500,26250,26875,26375,75,8000,500,19260,50,1,14737260,3854,10.08,1.43,12,0.36,2593.00,18254.00,64500,20241106,-59.46,26100,20250509,0.19,33800,-22.63,20250328,26100,0.19,20250509,64500,-59.46,20241106,26100,0.19,20250509,0.40,Y,475560,500,75 억,,113154,N,N,7425,N,00,N +20250509,111232,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26150,-600,5,-2.24,1143412475,43611,38.09,26750,26750,26100,34750,18750,26750,26218.44,0.77,0,-19682,27250,27000,26750,26500,26250,26875,26375,75,8000,500,19260,50,1,14737260,3854,10.08,1.43,12,0.30,2593.00,18254.00,64500,20241106,-59.46,26100,20250509,0.19,33800,-22.63,20250328,26100,0.19,20250509,64500,-59.46,20241106,26100,0.19,20250509,0.40,Y,475560,500,75 억,,113154,N,N,7425,N,00,N +20250509,101238,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26150,-600,5,-2.24,888667900,33873,29.58,26750,26750,26100,34750,18750,26750,26235.29,0.77,0,-18338,27250,27000,26750,26500,26250,26875,26375,75,8000,500,19260,50,1,14737260,3854,10.08,1.43,12,0.23,2593.00,18254.00,64500,20241106,-59.46,26100,20250509,0.19,33800,-22.63,20250328,26100,0.19,20250509,64500,-59.46,20241106,26100,0.19,20250509,0.40,Y,475560,500,75 억,,113154,N,N,7425,N,00,N +20250509,091242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26250,-500,5,-1.87,353873800,13430,11.73,26750,26750,26150,34750,18750,26750,26349.50,0.77,0,-8764,27250,27000,26750,26500,26250,26875,26375,75,8000,500,19260,50,1,14737260,3869,10.12,1.44,12,0.09,2593.00,18254.00,64500,20241106,-59.30,26100,20250409,0.57,33800,-22.34,20250328,26100,0.57,20250409,64500,-59.30,20241106,26100,0.57,20250409,0.40,Y,475560,500,75 억,,113154,N,N,7425,N,00,N 20250508,161219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26750,350,2,1.33,3058774100,114504,60.54,26800,27000,26500,34300,18500,26400,26713.25,0.56,0,30815,28000,27200,26650,25850,25300,26925,25575,75,7900,500,19000,50,1,14737260,3942,10.32,1.47,12,0.78,2593.00,18254.00,64500,20241106,-58.53,26100,20250409,2.49,33800,-20.86,20250328,26100,2.49,20250409,64500,-58.53,20241106,26100,2.49,20250409,0.38,Y,475560,500,75 억,,82195,N,N,7425,N,00,N 20250508,151234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26700,300,2,1.14,3011830600,112747,59.61,26800,27000,26500,34300,18500,26400,26713.18,0.56,0,30314,28000,27200,26650,25850,25300,26925,25575,75,7900,500,19000,50,1,14737260,3935,10.30,1.46,12,0.77,2593.00,18254.00,64500,20241106,-58.60,26100,20250409,2.30,33800,-21.01,20250328,26100,2.30,20250409,64500,-58.60,20241106,26100,2.30,20250409,0.38,Y,475560,500,75 억,,82195,N,N,4798,N,00,N 20250508,141230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26700,300,2,1.14,2663642800,99692,52.70,26800,27000,26500,34300,18500,26400,26718.72,0.56,0,24080,28000,27200,26650,25850,25300,26925,25575,75,7900,500,19000,50,1,14737260,3935,10.30,1.46,12,0.68,2593.00,18254.00,64500,20241106,-58.60,26100,20250409,2.30,33800,-21.01,20250328,26100,2.30,20250409,64500,-58.60,20241106,26100,2.30,20250409,0.38,Y,475560,500,75 억,,82195,N,N,4798,N,00,N diff --git a/475580/price/prices-20250501.csv b/475580/price/prices-20250501.csv index 5c8e6468229e..6c4127938c3a 100644 --- a/475580/price/prices-20250501.csv +++ b/475580/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11910,130,2,1.10,1930213190,161753,200.60,11950,12100,11760,15310,8250,11780,11933.10,4.03,0,-17178,12033,11906,11743,11616,11453,11825,11535,27,3530,200,8240,10,1,13624900,1623,50.47,2.83,12,1.19,236.00,4208.00,16450,20250217,-27.60,6720,20241115,77.23,16450,-27.60,20250217,9100,30.88,20250409,16450,-27.60,20250217,6720,77.23,20241115,3.85,Y,475580,200,27 억,,549435,N,N,3235,N,00,N +20250509,151242,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11900,120,2,1.02,1813291430,151955,188.45,11950,12100,11760,15310,8250,11780,11933.08,4.03,0,-16632,12033,11906,11743,11616,11453,11825,11535,27,3530,200,8240,10,1,13624900,1621,50.42,2.83,12,1.12,236.00,4208.00,16450,20250217,-27.66,6720,20241115,77.08,16450,-27.66,20250217,9100,30.77,20250409,16450,-27.66,20250217,6720,77.08,20241115,3.85,Y,475580,200,27 억,,549435,N,N,4789,N,00,N +20250509,141237,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11930,150,2,1.27,1691178970,141708,175.74,11950,12100,11760,15310,8250,11780,11934.25,4.03,0,-14773,12033,11906,11743,11616,11453,11825,11535,27,3530,200,8240,10,1,13624900,1625,50.55,2.84,12,1.04,236.00,4208.00,16450,20250217,-27.48,6720,20241115,77.53,16450,-27.48,20250217,9100,31.10,20250409,16450,-27.48,20250217,6720,77.53,20241115,3.85,Y,475580,200,27 억,,549435,N,N,4789,N,00,N +20250509,131236,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11810,30,2,0.25,1533061460,128361,159.19,11950,12100,11810,15310,8250,11780,11943.36,4.03,0,-9586,12033,11906,11743,11616,11453,11825,11535,27,3530,200,8240,10,1,13624900,1609,50.04,2.81,12,0.94,236.00,4208.00,16450,20250217,-28.21,6720,20241115,75.74,16450,-28.21,20250217,9100,29.78,20250409,16450,-28.21,20250217,6720,75.74,20241115,3.85,Y,475580,200,27 억,,549435,N,N,4789,N,00,N +20250509,121238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11910,130,2,1.10,1395374135,116735,144.77,11950,12100,11810,15310,8250,11780,11953.35,4.03,0,-5717,12033,11906,11743,11616,11453,11825,11535,27,3530,200,8240,10,1,13624900,1623,50.47,2.83,12,0.86,236.00,4208.00,16450,20250217,-27.60,6720,20241115,77.23,16450,-27.60,20250217,9100,30.88,20250409,16450,-27.60,20250217,6720,77.23,20241115,3.85,Y,475580,200,27 억,,549435,N,N,4789,N,00,N +20250509,111232,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11980,200,2,1.70,1253739175,104924,130.13,11950,12100,11810,15310,8250,11780,11949.02,4.03,0,-3453,12033,11906,11743,11616,11453,11825,11535,27,3530,200,8240,10,1,13624900,1632,50.76,2.85,12,0.77,236.00,4208.00,16450,20250217,-27.17,6720,20241115,78.27,16450,-27.17,20250217,9100,31.65,20250409,16450,-27.17,20250217,6720,78.27,20241115,3.85,Y,475580,200,27 억,,549435,N,N,4789,N,00,N +20250509,101238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11940,160,2,1.36,828729980,69504,86.20,11950,12000,11810,15310,8250,11780,11923.49,4.03,0,-4824,12033,11906,11743,11616,11453,11825,11535,27,3530,200,8240,10,1,13624900,1627,50.59,2.84,12,0.51,236.00,4208.00,16450,20250217,-27.42,6720,20241115,77.68,16450,-27.42,20250217,9100,31.21,20250409,16450,-27.42,20250217,6720,77.68,20241115,3.85,Y,475580,200,27 억,,549435,N,N,4789,N,00,N +20250509,091242,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11860,80,2,0.68,150969690,12693,15.74,11950,11980,11810,15310,8250,11780,11893.93,4.03,0,-6826,12033,11906,11743,11616,11453,11825,11535,27,3530,200,8240,10,1,13624900,1616,50.25,2.82,12,0.09,236.00,4208.00,16450,20250217,-27.90,6720,20241115,76.49,16450,-27.90,20250217,9100,30.33,20250409,16450,-27.90,20250217,6720,76.49,20241115,3.85,Y,475580,200,27 억,,549435,N,N,4789,N,00,N 20250508,161219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11780,130,2,1.12,944388215,80633,69.45,11870,11870,11580,15140,8160,11650,11712.18,4.15,0,-10258,11996,11822,11476,11302,10956,11910,11390,27,3490,200,8150,10,1,13624900,1605,49.92,2.80,12,0.59,236.00,4208.00,16450,20250217,-28.39,6720,20241115,75.30,16450,-28.39,20250217,9100,29.45,20250409,16450,-28.39,20250217,6720,75.30,20241115,3.85,Y,475580,200,27 억,,565388,N,N,4789,N,00,N 20250508,151234,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11750,100,2,0.86,908430395,77582,66.83,11870,11870,11580,15140,8160,11650,11709.29,4.15,0,-9712,11996,11822,11476,11302,10956,11910,11390,27,3490,200,8150,10,1,13624900,1601,49.79,2.79,12,0.57,236.00,4208.00,16450,20250217,-28.57,6720,20241115,74.85,16450,-28.57,20250217,9100,29.12,20250409,16450,-28.57,20250217,6720,74.85,20241115,3.85,Y,475580,200,27 억,,565388,N,N,4499,N,00,N 20250508,141230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11740,90,2,0.77,816779035,69789,60.11,11870,11870,11580,15140,8160,11650,11703.55,4.15,0,-7946,11996,11822,11476,11302,10956,11910,11390,27,3490,200,8150,10,1,13624900,1600,49.75,2.79,12,0.51,236.00,4208.00,16450,20250217,-28.63,6720,20241115,74.70,16450,-28.63,20250217,9100,29.01,20250409,16450,-28.63,20250217,6720,74.70,20241115,3.85,Y,475580,200,27 억,,565388,N,N,4499,N,00,N diff --git a/475660/price/prices-20250501.csv b/475660/price/prices-20250501.csv index a71b641c07ab..6dd0073bde97 100644 --- a/475660/price/prices-20250501.csv +++ b/475660/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-10,5,-0.19,32748225,6371,52.16,5100,5290,5090,6700,3620,5160,5140.20,1.43,0,-1345,5313,5236,5163,5086,5013,5275,5125,40,1540,500,3190,10,1,7929835,408,30.47,1.07,12,0.08,169.00,4823.00,11480,20241118,-55.14,4710,20250403,9.34,7030,-26.74,20250226,4710,9.34,20250403,11480,-55.14,20241118,4710,9.34,20250403,0.64,Y,475660,500,39 억,,113127,N,N,0,N,00,N +20250509,151242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,-30,5,-0.58,29761195,5790,47.40,5100,5290,5090,6700,3620,5160,5140.10,1.43,0,-1164,5313,5236,5163,5086,5013,5275,5125,40,1540,500,3190,10,1,7929835,407,30.36,1.06,12,0.07,169.00,4823.00,11480,20241118,-55.31,4710,20250403,8.92,7030,-27.03,20250226,4710,8.92,20250403,11480,-55.31,20241118,4710,8.92,20250403,0.64,Y,475660,500,39 억,,113127,N,N,0,N,00,N +20250509,141237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-10,5,-0.19,23426345,4557,37.31,5100,5290,5090,6700,3620,5160,5140.74,1.43,0,-1068,5313,5236,5163,5086,5013,5275,5125,40,1540,500,3190,10,1,7929835,408,30.47,1.07,12,0.06,169.00,4823.00,11480,20241118,-55.14,4710,20250403,9.34,7030,-26.74,20250226,4710,9.34,20250403,11480,-55.14,20241118,4710,9.34,20250403,0.64,Y,475660,500,39 억,,113127,N,N,0,N,00,N +20250509,131236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,0,3,0.00,22501115,4378,35.84,5100,5290,5090,6700,3620,5160,5139.59,1.43,0,-895,5313,5236,5163,5086,5013,5275,5125,40,1540,500,3190,10,1,7929835,409,30.53,1.07,12,0.06,169.00,4823.00,11480,20241118,-55.05,4710,20250403,9.55,7030,-26.60,20250226,4710,9.55,20250403,11480,-55.05,20241118,4710,9.55,20250403,0.64,Y,475660,500,39 억,,113127,N,N,0,N,00,N +20250509,121239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,40,2,0.78,22325905,4344,35.57,5100,5290,5090,6700,3620,5160,5139.48,1.43,0,-866,5313,5236,5163,5086,5013,5275,5125,40,1540,500,3190,10,1,7929835,412,30.77,1.08,12,0.05,169.00,4823.00,11480,20241118,-54.70,4710,20250403,10.40,7030,-26.03,20250226,4710,10.40,20250403,11480,-54.70,20241118,4710,10.40,20250403,0.64,Y,475660,500,39 억,,113127,N,N,0,N,00,N +20250509,111232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,-40,5,-0.78,12184505,2385,19.53,5100,5150,5090,6700,3620,5160,5108.81,1.43,0,187,5313,5236,5163,5086,5013,5275,5125,40,1540,500,3190,10,1,7929835,406,30.30,1.06,12,0.03,169.00,4823.00,11480,20241118,-55.40,4710,20250403,8.70,7030,-27.17,20250226,4710,8.70,20250403,11480,-55.40,20241118,4710,8.70,20250403,0.64,Y,475660,500,39 억,,113127,N,N,0,N,00,N +20250509,101238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,-40,5,-0.78,11505015,2252,18.44,5100,5150,5100,6700,3620,5160,5108.80,1.43,0,187,5313,5236,5163,5086,5013,5275,5125,40,1540,500,3190,10,1,7929835,406,30.30,1.06,12,0.03,169.00,4823.00,11480,20241118,-55.40,4710,20250403,8.70,7030,-27.17,20250226,4710,8.70,20250403,11480,-55.40,20241118,4710,8.70,20250403,0.64,Y,475660,500,39 억,,113127,N,N,0,N,00,N +20250509,091243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-10,5,-0.19,706290,138,1.13,5100,5150,5100,6700,3620,5160,5118.04,1.43,0,8,5313,5236,5163,5086,5013,5275,5125,40,1540,500,3190,10,1,7929835,408,30.47,1.07,12,0.00,169.00,4823.00,11480,20241118,-55.14,4710,20250403,9.34,7030,-26.74,20250226,4710,9.34,20250403,11480,-55.14,20241118,4710,9.34,20250403,0.64,Y,475660,500,39 억,,113127,N,N,0,N,00,N 20250508,161219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,30,2,0.58,63240910,12214,244.48,5140,5240,5090,6660,3600,5130,5177.74,1.40,0,3093,5230,5180,5150,5100,5070,5165,5085,40,1530,500,3180,10,1,7929835,409,30.53,1.07,12,0.15,169.00,4823.00,11480,20241118,-55.05,4710,20250403,9.55,7030,-26.60,20250226,4710,9.55,20250403,11480,-55.05,20241118,4710,9.55,20250403,0.64,Y,475660,500,39 억,,111335,N,N,1,N,00,N 20250508,151234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,30,2,0.58,62922040,12152,243.23,5140,5240,5090,6660,3600,5130,5177.92,1.40,0,3091,5230,5180,5150,5100,5070,5165,5085,40,1530,500,3180,10,1,7929835,409,30.53,1.07,12,0.15,169.00,4823.00,11480,20241118,-55.05,4710,20250403,9.55,7030,-26.60,20250226,4710,9.55,20250403,11480,-55.05,20241118,4710,9.55,20250403,0.64,Y,475660,500,39 억,,111335,N,N,1,N,00,N 20250508,141230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,20,2,0.39,55166110,10638,212.93,5140,5240,5140,6660,3600,5130,5185.76,1.40,0,2835,5230,5180,5150,5100,5070,5165,5085,40,1530,500,3180,10,1,7929835,408,30.47,1.07,12,0.13,169.00,4823.00,11480,20241118,-55.14,4710,20250403,9.34,7030,-26.74,20250226,4710,9.34,20250403,11480,-55.14,20241118,4710,9.34,20250403,0.64,Y,475660,500,39 억,,111335,N,N,1,N,00,N diff --git a/475830/price/prices-20250501.csv b/475830/price/prices-20250501.csv index fdae481321a8..9b543ac7aede 100644 --- a/475830/price/prices-20250501.csv +++ b/475830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17040,-360,5,-2.07,6120138815,359059,111.15,17310,17500,16850,22600,12180,17400,17044.09,1.68,0,51341,18113,17756,17563,17206,17013,17660,17110,21,5200,100,12180,10,1,20929118,3566,-51.64,2.58,12,1.72,-330.00,6607.00,42250,20250220,-59.67,16700,20250429,2.04,42250,-59.67,20250220,16700,2.04,20250429,42250,-59.67,20250220,16700,2.04,20250429,0.94,Y,475830,100,20 억,,352384,N,N,1307,N,00,N +20250509,151242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16990,-410,5,-2.36,5910709135,346744,107.34,17310,17500,16850,22600,12180,17400,17045.44,1.68,0,49535,18113,17756,17563,17206,17013,17660,17110,21,5200,100,12180,10,1,20929118,3556,-51.48,2.57,12,1.66,-330.00,6607.00,42250,20250220,-59.79,16700,20250429,1.74,42250,-59.79,20250220,16700,1.74,20250429,42250,-59.79,20250220,16700,1.74,20250429,0.94,Y,475830,100,20 억,,352384,N,N,5048,N,00,N +20250509,141237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17120,-280,5,-1.61,5395526165,316481,97.97,17310,17500,16850,22600,12180,17400,17047.54,1.68,0,49541,18113,17756,17563,17206,17013,17660,17110,21,5200,100,12180,10,1,20929118,3583,-51.88,2.59,12,1.51,-330.00,6607.00,42250,20250220,-59.48,16700,20250429,2.51,42250,-59.48,20250220,16700,2.51,20250429,42250,-59.48,20250220,16700,2.51,20250429,0.94,Y,475830,100,20 억,,352384,N,N,5048,N,00,N +20250509,131236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16990,-410,5,-2.36,4826667105,283178,87.66,17310,17500,16850,22600,12180,17400,17043.56,1.68,0,34610,18113,17756,17563,17206,17013,17660,17110,21,5200,100,12180,10,1,20929118,3556,-51.48,2.57,12,1.35,-330.00,6607.00,42250,20250220,-59.79,16700,20250429,1.74,42250,-59.79,20250220,16700,1.74,20250429,42250,-59.79,20250220,16700,1.74,20250429,0.94,Y,475830,100,20 억,,352384,N,N,5048,N,00,N +20250509,121239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16970,-430,5,-2.47,4457581280,261435,80.93,17310,17500,16850,22600,12180,17400,17049.29,1.68,0,31696,18113,17756,17563,17206,17013,17660,17110,21,5200,100,12180,10,1,20929118,3552,-51.42,2.57,12,1.25,-330.00,6607.00,42250,20250220,-59.83,16700,20250429,1.62,42250,-59.83,20250220,16700,1.62,20250429,42250,-59.83,20250220,16700,1.62,20250429,0.94,Y,475830,100,20 억,,352384,N,N,5048,N,00,N +20250509,111232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16890,-510,5,-2.93,3810306730,223422,69.16,17310,17500,16850,22600,12180,17400,17052.97,1.68,0,28601,18113,17756,17563,17206,17013,17660,17110,21,5200,100,12180,10,1,20929118,3535,-51.18,2.56,12,1.07,-330.00,6607.00,42250,20250220,-60.02,16700,20250429,1.14,42250,-60.02,20250220,16700,1.14,20250429,42250,-60.02,20250220,16700,1.14,20250429,0.94,Y,475830,100,20 억,,352384,N,N,5048,N,00,N +20250509,101238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16990,-410,5,-2.36,2749386150,160692,49.75,17310,17500,16860,22600,12180,17400,17108.10,1.68,0,12686,18113,17756,17563,17206,17013,17660,17110,21,5200,100,12180,10,1,20929118,3556,-51.48,2.57,12,0.77,-330.00,6607.00,42250,20250220,-59.79,16700,20250429,1.74,42250,-59.79,20250220,16700,1.74,20250429,42250,-59.79,20250220,16700,1.74,20250429,0.94,Y,475830,100,20 억,,352384,N,N,5048,N,00,N +20250509,091243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17170,-230,5,-1.32,844790245,48836,15.12,17310,17500,17150,22600,12180,17400,17296.70,1.68,0,9866,18113,17756,17563,17206,17013,17660,17110,21,5200,100,12180,10,1,20929118,3594,-52.03,2.60,12,0.23,-330.00,6607.00,42250,20250220,-59.36,16700,20250429,2.81,42250,-59.36,20250220,16700,2.81,20250429,42250,-59.36,20250220,16700,2.81,20250429,0.94,Y,475830,100,20 억,,352384,N,N,5048,N,00,N 20250508,161220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17400,-330,5,-1.86,5608418850,319288,109.85,17730,17920,17370,23000,12420,17730,17565.75,1.62,0,17887,18530,18130,17670,17270,16810,17900,17040,21,5270,100,12410,10,1,20929118,3642,-52.73,2.63,12,1.53,-330.00,6607.00,42250,20250220,-58.82,16700,20250429,4.19,42250,-58.82,20250220,16700,4.19,20250429,42250,-58.82,20250220,16700,4.19,20250429,0.96,Y,475830,100,20 억,,339007,N,N,5048,N,00,N 20250508,151234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17430,-300,5,-1.69,5327859540,303176,104.30,17730,17920,17370,23000,12420,17730,17573.48,1.62,0,17283,18530,18130,17670,17270,16810,17900,17040,21,5270,100,12410,10,1,20929118,3648,-52.82,2.64,12,1.45,-330.00,6607.00,42250,20250220,-58.75,16700,20250429,4.37,42250,-58.75,20250220,16700,4.37,20250429,42250,-58.75,20250220,16700,4.37,20250429,0.96,Y,475830,100,20 억,,339007,N,N,1653,N,00,N 20250508,141231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17480,-250,5,-1.41,4603871835,261750,90.05,17730,17920,17370,23000,12420,17730,17588.81,1.62,0,16286,18530,18130,17670,17270,16810,17900,17040,21,5270,100,12410,10,1,20929118,3658,-52.97,2.65,12,1.25,-330.00,6607.00,42250,20250220,-58.63,16700,20250429,4.67,42250,-58.63,20250220,16700,4.67,20250429,42250,-58.63,20250220,16700,4.67,20250429,0.96,Y,475830,100,20 억,,339007,N,N,1653,N,00,N diff --git a/475960/price/prices-20250501.csv b/475960/price/prices-20250501.csv index b6587df2a126..66c8353a08d0 100644 --- a/475960/price/prices-20250501.csv +++ b/475960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20200,-450,5,-2.18,7165831260,348141,51.86,21200,21550,19890,26800,14500,20650,20583.30,3.93,0,16309,22063,21356,20293,19586,18523,21710,19940,66,6150,500,14450,50,1,13170874,2661,-26.79,6.28,12,2.64,-754.00,3218.00,24800,20250211,-18.55,9930,20241108,103.42,24800,-18.55,20250211,13490,49.74,20250409,24800,-18.55,20250211,9930,103.42,20241108,2.51,Y,475960,500,65 억,,517781,N,N,3755,N,00,N +20250509,151242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20000,-650,5,-3.15,7038699435,341826,50.92,21200,21550,19890,26800,14500,20650,20591.47,3.93,0,16632,22063,21356,20293,19586,18523,21710,19940,66,6150,500,14450,50,1,13170874,2634,-26.53,6.22,12,2.60,-754.00,3218.00,24800,20250211,-19.35,9930,20241108,101.41,24800,-19.35,20250211,13490,48.26,20250409,24800,-19.35,20250211,9930,101.41,20241108,2.51,Y,475960,500,65 억,,517781,N,N,7464,N,00,N +20250509,141237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20250,-400,5,-1.94,6226848235,301316,44.88,21200,21550,19990,26800,14500,20650,20665.51,3.93,0,14400,22063,21356,20293,19586,18523,21710,19940,66,6150,500,14450,50,1,13170874,2667,-26.86,6.29,12,2.29,-754.00,3218.00,24800,20250211,-18.35,9930,20241108,103.93,24800,-18.35,20250211,13490,50.11,20250409,24800,-18.35,20250211,9930,103.93,20241108,2.51,Y,475960,500,65 억,,517781,N,N,7464,N,00,N +20250509,131237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20350,-300,5,-1.45,5610297985,270831,40.34,21200,21550,19990,26800,14500,20650,20715.12,3.93,0,5209,22063,21356,20293,19586,18523,21710,19940,66,6150,500,14450,50,1,13170874,2680,-26.99,6.32,12,2.06,-754.00,3218.00,24800,20250211,-17.94,9930,20241108,104.93,24800,-17.94,20250211,13490,50.85,20250409,24800,-17.94,20250211,9930,104.93,20241108,2.51,Y,475960,500,65 억,,517781,N,N,7464,N,00,N +20250509,121239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20700,50,2,0.24,5074144210,244635,36.44,21200,21550,19990,26800,14500,20650,20741.69,3.93,0,4521,22063,21356,20293,19586,18523,21710,19940,66,6150,500,14450,50,1,13170874,2726,-27.45,6.43,12,1.86,-754.00,3218.00,24800,20250211,-16.53,9930,20241108,108.46,24800,-16.53,20250211,13490,53.45,20250409,24800,-16.53,20250211,9930,108.46,20241108,2.51,Y,475960,500,65 억,,517781,N,N,7464,N,00,N +20250509,111233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20900,250,2,1.21,4652299260,224391,33.42,21200,21550,19990,26800,14500,20650,20733.00,3.93,0,2234,22063,21356,20293,19586,18523,21710,19940,66,6150,500,14450,50,1,13170874,2753,-27.72,6.49,12,1.70,-754.00,3218.00,24800,20250211,-15.73,9930,20241108,110.47,24800,-15.73,20250211,13490,54.93,20250409,24800,-15.73,20250211,9930,110.47,20241108,2.51,Y,475960,500,65 억,,517781,N,N,7464,N,00,N +20250509,101239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20800,150,2,0.73,3595058810,173669,25.87,21200,21550,19990,26800,14500,20650,20700.64,3.93,0,6228,22063,21356,20293,19586,18523,21710,19940,66,6150,500,14450,50,1,13170874,2740,-27.59,6.46,12,1.32,-754.00,3218.00,24800,20250211,-16.13,9930,20241108,109.47,24800,-16.13,20250211,13490,54.19,20250409,24800,-16.13,20250211,9930,109.47,20241108,2.51,Y,475960,500,65 억,,517781,N,N,7464,N,00,N +20250509,091243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20600,-50,5,-0.24,1544894925,73093,10.89,21200,21550,20500,26800,14500,20650,21136.02,3.93,0,-4843,22063,21356,20293,19586,18523,21710,19940,66,6150,500,14450,50,1,13170874,2713,-27.32,6.40,12,0.55,-754.00,3218.00,24800,20250211,-16.94,9930,20241108,107.45,24800,-16.94,20250211,13490,52.71,20250409,24800,-16.94,20250211,9930,107.45,20241108,2.51,Y,475960,500,65 억,,517781,N,N,7464,N,00,N 20250508,161220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20650,1190,2,6.12,13525706625,671352,134.99,19250,21000,19230,25250,13630,19460,20146.92,3.60,0,22263,20253,19856,19203,18806,18153,20055,19005,66,5790,500,13620,50,1,13170874,2720,-27.39,6.42,12,5.10,-754.00,3218.00,24800,20250211,-16.73,9930,20241108,107.96,24800,-16.73,20250211,13490,53.08,20250409,24800,-16.73,20250211,9930,107.96,20241108,2.30,Y,475960,500,65 억,,474152,N,N,7464,N,00,N 20250508,151235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20500,1040,2,5.34,12698241225,631225,126.93,19250,21000,19230,25250,13630,19460,20116.82,3.60,0,25015,20253,19856,19203,18806,18153,20055,19005,66,5790,500,13620,50,1,13170874,2700,-27.19,6.37,12,4.79,-754.00,3218.00,24800,20250211,-17.34,9930,20241108,106.45,24800,-17.34,20250211,13490,51.96,20250409,24800,-17.34,20250211,9930,106.45,20241108,2.30,Y,475960,500,65 억,,474152,N,N,3155,N,00,N 20250508,141231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20150,690,2,3.55,9754147450,488413,98.21,19250,20650,19230,25250,13630,19460,19971.11,3.60,0,3488,20253,19856,19203,18806,18153,20055,19005,66,5790,500,13620,50,1,13170874,2654,-26.72,6.26,12,3.71,-754.00,3218.00,24800,20250211,-18.75,9930,20241108,102.92,24800,-18.75,20250211,13490,49.37,20250409,24800,-18.75,20250211,9930,102.92,20241108,2.30,Y,475960,500,65 억,,474152,N,N,3155,N,00,N diff --git a/476060/price/prices-20250501.csv b/476060/price/prices-20250501.csv index fd76510ba370..e0fed1fb00ee 100644 --- a/476060/price/prices-20250501.csv +++ b/476060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21050,-1150,5,-5.18,6403594775,298263,94.51,22500,22750,21050,28850,15550,22200,21469.63,0.44,0,-18108,23100,22650,22350,21900,21600,22875,22125,55,6650,500,13760,50,1,11002310,2316,-24.17,4.06,12,2.71,-871.00,5185.00,29350,20250424,-28.28,12550,20250311,67.73,29350,-28.28,20250424,12550,67.73,20250311,29350,-28.28,20250424,12550,67.73,20250311,5.22,Y,476060,500,55 억,,48714,N,N,629,N,00,N +20250509,151243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21100,-1100,5,-4.95,6096736325,283695,89.89,22500,22750,21050,28850,15550,22200,21490.46,0.44,0,-17047,23100,22650,22350,21900,21600,22875,22125,55,6650,500,13760,50,1,11002310,2321,-24.23,4.07,12,2.58,-871.00,5185.00,29350,20250424,-28.11,12550,20250311,68.13,29350,-28.11,20250424,12550,68.13,20250311,29350,-28.11,20250424,12550,68.13,20250311,5.22,Y,476060,500,55 억,,48714,N,N,938,N,00,N +20250509,141238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21350,-850,5,-3.83,5523842275,256612,81.31,22500,22750,21050,28850,15550,22200,21526.05,0.44,0,-18203,23100,22650,22350,21900,21600,22875,22125,55,6650,500,13760,50,1,11002310,2349,-24.51,4.12,12,2.33,-871.00,5185.00,29350,20250424,-27.26,12550,20250311,70.12,29350,-27.26,20250424,12550,70.12,20250311,29350,-27.26,20250424,12550,70.12,20250311,5.22,Y,476060,500,55 억,,48714,N,N,938,N,00,N +20250509,131237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21050,-1150,5,-5.18,5144178425,238729,75.65,22500,22750,21050,28850,15550,22200,21548.19,0.44,0,-17165,23100,22650,22350,21900,21600,22875,22125,55,6650,500,13760,50,1,11002310,2316,-24.17,4.06,12,2.17,-871.00,5185.00,29350,20250424,-28.28,12550,20250311,67.73,29350,-28.28,20250424,12550,67.73,20250311,29350,-28.28,20250424,12550,67.73,20250311,5.22,Y,476060,500,55 억,,48714,N,N,938,N,00,N +20250509,121239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21150,-1050,5,-4.73,4635793350,214644,68.01,22500,22750,21050,28850,15550,22200,21597.59,0.44,0,-12129,23100,22650,22350,21900,21600,22875,22125,55,6650,500,13760,50,1,11002310,2327,-24.28,4.08,12,1.95,-871.00,5185.00,29350,20250424,-27.94,12550,20250311,68.53,29350,-27.94,20250424,12550,68.53,20250311,29350,-27.94,20250424,12550,68.53,20250311,5.22,Y,476060,500,55 억,,48714,N,N,938,N,00,N +20250509,111233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21200,-1000,5,-4.50,4092940975,189026,59.90,22500,22750,21050,28850,15550,22200,21652.79,0.44,0,-5499,23100,22650,22350,21900,21600,22875,22125,55,6650,500,13760,50,1,11002310,2332,-24.34,4.09,12,1.72,-871.00,5185.00,29350,20250424,-27.77,12550,20250311,68.92,29350,-27.77,20250424,12550,68.92,20250311,29350,-27.77,20250424,12550,68.92,20250311,5.22,Y,476060,500,55 억,,48714,N,N,938,N,00,N +20250509,101239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21300,-900,5,-4.05,2900215950,132704,42.05,22500,22750,21250,28850,15550,22200,21854.77,0.44,0,-3203,23100,22650,22350,21900,21600,22875,22125,55,6650,500,13760,50,1,11002310,2343,-24.45,4.11,12,1.21,-871.00,5185.00,29350,20250424,-27.43,12550,20250311,69.72,29350,-27.43,20250424,12550,69.72,20250311,29350,-27.43,20250424,12550,69.72,20250311,5.22,Y,476060,500,55 억,,48714,N,N,938,N,00,N +20250509,091243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22200,0,3,0.00,688939275,30796,9.76,22500,22750,22050,28850,15550,22200,22371.06,0.44,0,2389,23100,22650,22350,21900,21600,22875,22125,55,6650,500,13760,50,1,11002310,2443,-25.49,4.28,12,0.28,-871.00,5185.00,29350,20250424,-24.36,12550,20250311,76.89,29350,-24.36,20250424,12550,76.89,20250311,29350,-24.36,20250424,12550,76.89,20250311,5.22,Y,476060,500,55 억,,48714,N,N,938,N,00,N 20250508,161220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22200,50,2,0.23,7057536075,315589,27.28,22150,22800,22050,28750,15550,22150,22363.12,0.58,0,-7205,25183,23666,22233,20716,19283,24425,21475,55,6600,500,13730,50,1,11002310,2443,-25.49,4.28,12,2.87,-871.00,5185.00,29350,20250424,-24.36,12550,20250311,76.89,29350,-24.36,20250424,12550,76.89,20250311,29350,-24.36,20250424,12550,76.89,20250311,5.15,Y,476060,500,55 억,,63904,N,N,938,N,00,N 20250508,151235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22250,100,2,0.45,6659690475,297688,25.73,22150,22800,22050,28750,15550,22150,22371.38,0.58,0,-7236,25183,23666,22233,20716,19283,24425,21475,55,6600,500,13730,50,1,11002310,2448,-25.55,4.29,12,2.71,-871.00,5185.00,29350,20250424,-24.19,12550,20250311,77.29,29350,-24.19,20250424,12550,77.29,20250311,29350,-24.19,20250424,12550,77.29,20250311,5.15,Y,476060,500,55 억,,63904,N,N,1671,N,00,N 20250508,141231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22250,100,2,0.45,6144912525,274568,23.73,22150,22800,22050,28750,15550,22150,22380.29,0.58,0,-8399,25183,23666,22233,20716,19283,24425,21475,55,6600,500,13730,50,1,11002310,2448,-25.55,4.29,12,2.50,-871.00,5185.00,29350,20250424,-24.19,12550,20250311,77.29,29350,-24.19,20250424,12550,77.29,20250311,29350,-24.19,20250424,12550,77.29,20250311,5.15,Y,476060,500,55 억,,63904,N,N,1671,N,00,N diff --git a/476080/price/prices-20250501.csv b/476080/price/prices-20250501.csv index 42db40d48c35..85cabfe9caeb 100644 --- a/476080/price/prices-20250501.csv +++ b/476080/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161229,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14570,-440,5,-2.93,1180661000,79743,134.57,15040,15240,14550,19510,10510,15010,14806.08,1.83,0,-9808,15343,15176,14983,14816,14623,15260,14900,8,4500,100,9300,10,1,7785000,1134,35.45,2.27,12,1.02,411.00,6426.00,54800,20240822,-73.41,10460,20241115,39.29,20400,-28.58,20250307,11040,31.97,20250409,54800,-73.41,20240822,10460,39.29,20241115,8.86,Y,476080,100,7 억,,142155,N,N,2515,N,00,N +20250509,151243,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14590,-420,5,-2.80,1130585740,76308,128.77,15040,15240,14550,19510,10510,15010,14816.08,1.83,0,-9971,15343,15176,14983,14816,14623,15260,14900,8,4500,100,9300,10,1,7785000,1136,35.50,2.27,12,0.98,411.00,6426.00,54800,20240822,-73.38,10460,20241115,39.48,20400,-28.48,20250307,11040,32.16,20250409,54800,-73.38,20240822,10460,39.48,20241115,8.86,Y,476080,100,7 억,,142155,N,N,2070,N,00,N +20250509,141238,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14650,-360,5,-2.40,935158910,62921,106.18,15040,15240,14610,19510,10510,15010,14862.43,1.83,0,-11881,15343,15176,14983,14816,14623,15260,14900,8,4500,100,9300,10,1,7785000,1141,35.64,2.28,12,0.81,411.00,6426.00,54800,20240822,-73.27,10460,20241115,40.06,20400,-28.19,20250307,11040,32.70,20250409,54800,-73.27,20240822,10460,40.06,20241115,8.86,Y,476080,100,7 억,,142155,N,N,2070,N,00,N +20250509,131237,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14730,-280,5,-1.87,869657520,58450,98.64,15040,15240,14610,19510,10510,15010,14878.66,1.83,0,-10700,15343,15176,14983,14816,14623,15260,14900,8,4500,100,9300,10,1,7785000,1147,35.84,2.29,12,0.75,411.00,6426.00,54800,20240822,-73.12,10460,20241115,40.82,20400,-27.79,20250307,11040,33.42,20250409,54800,-73.12,20240822,10460,40.82,20241115,8.86,Y,476080,100,7 억,,142155,N,N,2070,N,00,N +20250509,121240,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14690,-320,5,-2.13,800856950,53754,90.71,15040,15240,14610,19510,10510,15010,14898.56,1.83,0,-9667,15343,15176,14983,14816,14623,15260,14900,8,4500,100,9300,10,1,7785000,1144,35.74,2.29,12,0.69,411.00,6426.00,54800,20240822,-73.19,10460,20241115,40.44,20400,-27.99,20250307,11040,33.06,20250409,54800,-73.19,20240822,10460,40.44,20241115,8.86,Y,476080,100,7 억,,142155,N,N,2070,N,00,N +20250509,111233,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14630,-380,5,-2.53,724525860,48566,81.96,15040,15240,14610,19510,10510,15010,14918.38,1.83,0,-8578,15343,15176,14983,14816,14623,15260,14900,8,4500,100,9300,10,1,7785000,1139,35.60,2.28,12,0.62,411.00,6426.00,54800,20240822,-73.30,10460,20241115,39.87,20400,-28.28,20250307,11040,32.52,20250409,54800,-73.30,20240822,10460,39.87,20241115,8.86,Y,476080,100,7 억,,142155,N,N,2070,N,00,N +20250509,101239,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14870,-140,5,-0.93,468999430,31168,52.60,15040,15240,14850,19510,10510,15010,15047.47,1.83,0,-7908,15343,15176,14983,14816,14623,15260,14900,8,4500,100,9300,10,1,7785000,1158,36.18,2.31,12,0.40,411.00,6426.00,54800,20240822,-72.86,10460,20241115,42.16,20400,-27.11,20250307,11040,34.69,20250409,54800,-72.86,20240822,10460,42.16,20241115,8.86,Y,476080,100,7 억,,142155,N,N,2070,N,00,N +20250509,091244,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15120,110,2,0.73,179218010,11837,19.98,15040,15240,15040,19510,10510,15010,15140.49,1.83,0,-25,15343,15176,14983,14816,14623,15260,14900,8,4500,100,9300,10,1,7785000,1177,36.79,2.35,12,0.15,411.00,6426.00,54800,20240822,-72.41,10460,20241115,44.55,20400,-25.88,20250307,11040,36.96,20250409,54800,-72.41,20240822,10460,44.55,20241115,8.86,Y,476080,100,7 억,,142155,N,N,2070,N,00,N 20250508,161220,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15010,210,2,1.42,889203125,59257,77.20,14820,15150,14790,19240,10360,14800,15005.87,1.75,0,5727,15300,15050,14650,14400,14000,15175,14525,8,4440,100,9170,10,1,7785000,1169,36.52,2.34,12,0.76,411.00,6426.00,54800,20240822,-72.61,10460,20241115,43.50,20400,-26.42,20250307,11040,35.96,20250409,54800,-72.61,20240822,10460,43.50,20241115,8.69,Y,476080,100,7 억,,136496,N,N,2070,N,00,N 20250508,151235,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15030,230,2,1.55,841982515,56112,73.11,14820,15150,14790,19240,10360,14800,15005.39,1.75,0,5402,15300,15050,14650,14400,14000,15175,14525,8,4440,100,9170,10,1,7785000,1170,36.57,2.34,12,0.72,411.00,6426.00,54800,20240822,-72.57,10460,20241115,43.69,20400,-26.32,20250307,11040,36.14,20250409,54800,-72.57,20240822,10460,43.69,20241115,8.69,Y,476080,100,7 억,,136496,N,N,1288,N,00,N 20250508,141231,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14990,190,2,1.28,718004325,47857,62.35,14820,15150,14790,19240,10360,14800,15003.12,1.75,0,1072,15300,15050,14650,14400,14000,15175,14525,8,4440,100,9170,10,1,7785000,1167,36.47,2.33,12,0.61,411.00,6426.00,54800,20240822,-72.65,10460,20241115,43.31,20400,-26.52,20250307,11040,35.78,20250409,54800,-72.65,20240822,10460,43.31,20241115,8.69,Y,476080,100,7 억,,136496,N,N,1288,N,00,N diff --git a/476470/price/prices-20250501.csv b/476470/price/prices-20250501.csv index a80ac18a85df..d95f56d82951 100644 --- a/476470/price/prices-20250501.csv +++ b/476470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-10,5,-0.44,78032750,35080,129.53,2260,2260,2215,2935,1585,2260,2224.42,0.71,0,-211,2300,2280,2245,2225,2190,2290,2235,6,675,100,1580,5,1,5505000,124,102.27,1.16,12,0.64,22.00,1933.00,2717,20240517,-17.19,2095,20250321,7.40,2405,-6.44,20250425,2095,7.40,20250321,2600,-13.46,20240517,2020,11.39,20240517,0.89,Y,476470,100,5 억,,38979,N,N,0,N,00,N +20250509,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-45,5,-1.99,71900450,32325,119.36,2260,2260,2215,2935,1585,2260,2224.30,0.71,0,-8,2300,2280,2245,2225,2190,2290,2235,6,675,100,1580,5,1,5505000,122,100.68,1.15,12,0.59,22.00,1933.00,2717,20240517,-18.48,2095,20250321,5.73,2405,-7.90,20250425,2095,5.73,20250321,2600,-14.81,20240517,2020,9.65,20240517,0.89,Y,476470,100,5 억,,38979,N,N,0,N,00,N +20250509,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-45,5,-1.99,67530210,30352,112.07,2260,2260,2215,2935,1585,2260,2224.90,0.71,0,101,2300,2280,2245,2225,2190,2290,2235,6,675,100,1580,5,1,5505000,122,100.68,1.15,12,0.55,22.00,1933.00,2717,20240517,-18.48,2095,20250321,5.73,2405,-7.90,20250425,2095,5.73,20250321,2600,-14.81,20240517,2020,9.65,20240517,0.89,Y,476470,100,5 억,,38979,N,N,0,N,00,N +20250509,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-45,5,-1.99,61236120,27513,101.59,2260,2260,2215,2935,1585,2260,2225.72,0.71,0,270,2300,2280,2245,2225,2190,2290,2235,6,675,100,1580,5,1,5505000,122,100.68,1.15,12,0.50,22.00,1933.00,2717,20240517,-18.48,2095,20250321,5.73,2405,-7.90,20250425,2095,5.73,20250321,2600,-14.81,20240517,2020,9.65,20240517,0.89,Y,476470,100,5 억,,38979,N,N,0,N,00,N +20250509,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-40,5,-1.77,61025300,27418,101.24,2260,2260,2215,2935,1585,2260,2225.74,0.71,0,278,2300,2280,2245,2225,2190,2290,2235,6,675,100,1580,5,1,5505000,122,100.91,1.15,12,0.50,22.00,1933.00,2717,20240517,-18.29,2095,20250321,5.97,2405,-7.69,20250425,2095,5.97,20250321,2600,-14.62,20240517,2020,9.90,20240517,0.89,Y,476470,100,5 억,,38979,N,N,0,N,00,N +20250509,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-40,5,-1.77,60738965,27289,100.76,2260,2260,2215,2935,1585,2260,2225.77,0.71,0,260,2300,2280,2245,2225,2190,2290,2235,6,675,100,1580,5,1,5505000,122,100.91,1.15,12,0.50,22.00,1933.00,2717,20240517,-18.29,2095,20250321,5.97,2405,-7.69,20250425,2095,5.97,20250321,2600,-14.62,20240517,2020,9.90,20240517,0.89,Y,476470,100,5 억,,38979,N,N,0,N,00,N +20250509,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-20,5,-0.88,8004940,3571,13.19,2260,2260,2225,2935,1585,2260,2241.65,0.71,0,132,2300,2280,2245,2225,2190,2290,2235,6,675,100,1580,5,1,5505000,123,101.82,1.16,12,0.06,22.00,1933.00,2717,20240517,-17.56,2095,20250321,6.92,2405,-6.86,20250425,2095,6.92,20250321,2600,-13.85,20240517,2020,10.89,20240517,0.89,Y,476470,100,5 억,,38979,N,N,0,N,00,N +20250509,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-15,5,-0.66,3387745,1501,5.54,2260,2260,2245,2935,1585,2260,2256.99,0.71,0,-39,2300,2280,2245,2225,2190,2290,2235,6,675,100,1580,5,1,5505000,124,102.05,1.16,12,0.03,22.00,1933.00,2717,20240517,-17.37,2095,20250321,7.16,2405,-6.65,20250425,2095,7.16,20250321,2600,-13.65,20240517,2020,11.14,20240517,0.89,Y,476470,100,5 억,,38979,N,N,0,N,00,N 20250508,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,30,2,1.35,60419042,27082,77.54,2230,2265,2210,2895,1565,2230,2230.97,0.71,0,-62,2280,2255,2240,2215,2200,2247,2207,6,665,100,1560,5,1,5505000,124,102.73,1.17,12,0.49,22.00,1933.00,2717,20240517,-16.82,2095,20250321,7.88,2405,-6.03,20250425,2095,7.88,20250321,2600,-13.08,20240517,2020,11.88,20240517,0.89,Y,476470,100,5 억,,39041,N,N,0,N,00,N 20250508,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,20,2,0.90,60175842,26974,77.23,2230,2265,2210,2895,1565,2230,2230.88,0.71,0,-9,2280,2255,2240,2215,2200,2247,2207,6,665,100,1560,5,1,5505000,124,102.27,1.16,12,0.49,22.00,1933.00,2717,20240517,-17.19,2095,20250321,7.40,2405,-6.44,20250425,2095,7.40,20250321,2600,-13.46,20240517,2020,11.39,20240517,0.89,Y,476470,100,5 억,,39041,N,N,0,N,00,N 20250508,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,20,2,0.90,55195882,24758,70.88,2230,2265,2210,2895,1565,2230,2229.42,0.71,0,-49,2280,2255,2240,2215,2200,2247,2207,6,665,100,1560,5,1,5505000,124,102.27,1.16,12,0.45,22.00,1933.00,2717,20240517,-17.19,2095,20250321,7.40,2405,-6.44,20250425,2095,7.40,20250321,2600,-13.46,20240517,2020,11.39,20240517,0.89,Y,476470,100,5 억,,39041,N,N,0,N,00,N diff --git a/476710/price/prices-20250501.csv b/476710/price/prices-20250501.csv index 8d9c318aee8c..3779cd764a41 100644 --- a/476710/price/prices-20250501.csv +++ b/476710/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161229,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250509,151243,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250509,141238,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250509,131238,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250509,121240,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250509,111234,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250509,101240,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250509,091244,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N 20250508,161221,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N 20250508,151236,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N 20250508,141232,57,100.00,KONEX,,,N,N,N,N, ,N,16430,0,3,0.00,0,0,0.00,0,0,0,18890,13970,16430,0.00,0.00,0,0,16430,16430,16430,16430,16430,16430,16430,1,2460,100,9850,10,1,1000000,164,14.98,5.87,12,0.00,1097.00,2798.00,37450,20241107,-56.13,8190,20241126,100.61,21000,-21.76,20250116,15200,8.09,20250417,37450,-56.13,20241107,8190,100.61,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N diff --git a/477340/price/prices-20250501.csv b/477340/price/prices-20250501.csv index f0f90740927b..e34559397261 100644 --- a/477340/price/prices-20250501.csv +++ b/477340/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,6132728,3088,101.91,1990,1990,1984,2585,1393,1989,1985.99,0.00,0,331,1993,1991,1988,1986,1983,1989,1984,8,596,100,1390,1,1,7510000,149,62.16,1.02,12,0.04,32.00,1943.00,2545,20240624,-21.85,1888,20250428,5.35,1998,-0.45,20250304,1888,5.35,20250428,2545,-21.85,20240624,1888,5.35,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250509,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-3,5,-0.15,6085052,3064,101.12,1990,1990,1984,2585,1393,1989,1985.98,0.00,0,331,1993,1991,1988,1986,1983,1989,1984,8,596,100,1390,1,1,7510000,149,62.06,1.02,12,0.04,32.00,1943.00,2545,20240624,-21.96,1888,20250428,5.19,1998,-0.60,20250304,1888,5.19,20250428,2545,-21.96,20240624,1888,5.19,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250509,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-3,5,-0.15,5340265,2689,88.75,1990,1990,1984,2585,1393,1989,1985.97,0.00,0,331,1993,1991,1988,1986,1983,1989,1984,8,596,100,1390,1,1,7510000,149,62.06,1.02,12,0.04,32.00,1943.00,2545,20240624,-21.96,1888,20250428,5.19,1998,-0.60,20250304,1888,5.19,20250428,2545,-21.96,20240624,1888,5.19,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250509,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-3,5,-0.15,4653108,2343,77.33,1990,1990,1984,2585,1393,1989,1985.96,0.00,0,331,1993,1991,1988,1986,1983,1989,1984,8,596,100,1390,1,1,7510000,149,62.06,1.02,12,0.03,32.00,1943.00,2545,20240624,-21.96,1888,20250428,5.19,1998,-0.60,20250304,1888,5.19,20250428,2545,-21.96,20240624,1888,5.19,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250509,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-3,5,-0.15,3876664,1952,64.42,1990,1990,1984,2585,1393,1989,1986.00,0.00,0,331,1993,1991,1988,1986,1983,1989,1984,8,596,100,1390,1,1,7510000,149,62.06,1.02,12,0.03,32.00,1943.00,2545,20240624,-21.96,1888,20250428,5.19,1998,-0.60,20250304,1888,5.19,20250428,2545,-21.96,20240624,1888,5.19,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250509,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-4,5,-0.20,2621744,1320,43.56,1990,1990,1984,2585,1393,1989,1986.17,0.00,0,327,1993,1991,1988,1986,1983,1989,1984,8,596,100,1390,1,1,7510000,149,62.03,1.02,12,0.02,32.00,1943.00,2545,20240624,-22.00,1888,20250428,5.14,1998,-0.65,20250304,1888,5.14,20250428,2545,-22.00,20240624,1888,5.14,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250509,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-3,5,-0.15,1367160,688,22.71,1990,1990,1985,2585,1393,1989,1987.15,0.00,0,241,1993,1991,1988,1986,1983,1989,1984,8,596,100,1390,1,1,7510000,149,62.06,1.02,12,0.01,32.00,1943.00,2545,20240624,-21.96,1888,20250428,5.19,1998,-0.60,20250304,1888,5.19,20250428,2545,-21.96,20240624,1888,5.19,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250509,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,491520,247,8.15,1990,1990,1989,2585,1393,1989,1989.96,0.00,0,236,1993,1991,1988,1986,1983,1989,1984,8,596,100,1390,1,1,7510000,149,62.16,1.02,12,0.00,32.00,1943.00,2545,20240624,-21.85,1888,20250428,5.35,1998,-0.45,20250304,1888,5.35,20250428,2545,-21.85,20240624,1888,5.35,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N 20250508,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,1,2,0.05,6024843,3029,43.82,1990,1990,1985,2580,1392,1988,1989.05,0.00,0,215,1994,1990,1986,1982,1978,1989,1981,8,592,100,1390,1,1,7510000,149,62.16,1.02,12,0.04,32.00,1943.00,2545,20240624,-21.85,1888,20250428,5.35,1998,-0.45,20250304,1888,5.35,20250428,2545,-21.85,20240624,1888,5.35,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N 20250508,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,1,2,0.05,6018876,3026,43.77,1990,1990,1985,2580,1392,1988,1989.05,0.00,0,215,1994,1990,1986,1982,1978,1989,1981,8,592,100,1390,1,1,7510000,149,62.16,1.02,12,0.04,32.00,1943.00,2545,20240624,-21.85,1888,20250428,5.35,1998,-0.45,20250304,1888,5.35,20250428,2545,-21.85,20240624,1888,5.35,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N 20250508,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,1897668,954,13.80,1990,1990,1985,2580,1392,1988,1989.17,0.00,0,215,1994,1990,1986,1982,1978,1989,1981,8,592,100,1390,1,1,7510000,149,62.12,1.02,12,0.01,32.00,1943.00,2545,20240624,-21.89,1888,20250428,5.30,1998,-0.50,20250304,1888,5.30,20250428,2545,-21.89,20240624,1888,5.30,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N diff --git a/477380/price/prices-20250501.csv b/477380/price/prices-20250501.csv index b7b1cc181806..5d0901f74150 100644 --- a/477380/price/prices-20250501.csv +++ b/477380/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,20807855,10423,48.73,1998,2005,1995,2595,1398,1997,1996.34,0.09,0,-4994,2014,2005,2001,1992,1988,2003,1990,8,598,100,1430,1,1,8100000,162,57.06,1.07,12,0.13,35.00,1860.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1944,2.73,20250313,7080,-71.79,20240529,1942,2.83,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N +20250509,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,20729964,10384,48.55,1998,2005,1995,2595,1398,1997,1996.34,0.09,0,-4976,2014,2005,2001,1992,1988,2003,1990,8,598,100,1430,1,1,8100000,162,57.06,1.07,12,0.13,35.00,1860.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1944,2.73,20250313,7080,-71.79,20240529,1942,2.83,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N +20250509,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,19851284,9944,46.49,1998,2005,1995,2595,1398,1997,1996.31,0.09,0,-4976,2014,2005,2001,1992,1988,2003,1990,8,598,100,1430,1,1,8100000,162,57.06,1.07,12,0.12,35.00,1860.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1944,2.73,20250313,7080,-71.79,20240529,1942,2.83,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N +20250509,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,13580964,6804,31.81,1998,2005,1995,2595,1398,1997,1996.03,0.09,0,-4976,2014,2005,2001,1992,1988,2003,1990,8,598,100,1430,1,1,8100000,162,57.06,1.07,12,0.08,35.00,1860.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1944,2.73,20250313,7080,-71.79,20240529,1942,2.83,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N +20250509,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,12880158,6453,30.17,1998,2005,1995,2595,1398,1997,1996.00,0.09,0,-4976,2014,2005,2001,1992,1988,2003,1990,8,598,100,1430,1,1,8100000,162,57.03,1.07,12,0.08,35.00,1860.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1944,2.67,20250313,7080,-71.81,20240529,1942,2.78,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N +20250509,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,12199518,6112,28.57,1998,2005,1995,2595,1398,1997,1995.99,0.09,0,-4976,2014,2005,2001,1992,1988,2003,1990,8,598,100,1430,1,1,8100000,162,57.03,1.07,12,0.08,35.00,1860.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1944,2.67,20250313,7080,-71.81,20240529,1942,2.78,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N +20250509,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,8,2,0.40,11458892,5741,26.84,1998,2005,1995,2595,1398,1997,1995.97,0.09,0,-4985,2014,2005,2001,1992,1988,2003,1990,8,598,100,1430,5,1,8100000,162,57.29,1.08,12,0.07,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N +20250509,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,0,0,0.00,0,0,0,2595,1398,1997,0.00,0.09,0,0,2014,2005,2001,1992,1988,2003,1990,8,598,100,1430,1,1,8100000,162,57.06,1.07,12,0.00,35.00,1860.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1944,2.73,20250313,7080,-71.79,20240529,1942,2.83,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N 20250508,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,42844880,21390,162.92,2000,2010,1997,2600,1400,2000,2003.03,0.09,0,0,2004,2001,1997,1994,1990,2003,1996,8,600,100,1440,1,1,8100000,162,57.06,1.07,12,0.26,35.00,1860.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1944,2.73,20250313,7080,-71.79,20240529,1942,2.83,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N 20250508,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,36019000,17974,136.90,2000,2010,1997,2600,1400,2000,2003.95,0.09,0,0,2004,2001,1997,1994,1990,2003,1996,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.22,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N 20250508,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2007,7,2,0.35,26891785,13427,102.27,2000,2007,1997,2600,1400,2000,2002.81,0.09,0,0,2004,2001,1997,1994,1990,2003,1996,8,600,100,1440,5,1,8100000,163,57.34,1.08,12,0.17,35.00,1860.00,7080,20240529,-71.65,1942,20241227,3.35,2020,-0.64,20250212,1944,3.24,20250313,7080,-71.65,20240529,1942,3.35,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N diff --git a/477470/price/prices-20250501.csv b/477470/price/prices-20250501.csv index a0f360fd1ee8..58d60a3b42c5 100644 --- a/477470/price/prices-20250501.csv +++ b/477470/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,68812378,33374,521.55,2065,2080,2025,2680,1450,2065,2061.86,0.04,0,-2181,2111,2087,2071,2047,2031,2100,2060,5,615,100,1440,5,1,5480000,113,73.93,1.09,12,0.61,28.00,1904.00,5060,20240619,-59.09,1900,20241202,8.95,2095,-1.19,20250508,1998,3.60,20250116,5060,-59.09,20240619,1900,8.95,20241202,0.00,Y,477470,100,5 억,,2075,N,N,0,N,00,N +20250509,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,68312628,33132,517.77,2065,2080,2025,2680,1450,2065,2061.83,0.04,0,-2012,2111,2087,2071,2047,2031,2100,2060,5,615,100,1440,5,1,5480000,113,73.57,1.08,12,0.60,28.00,1904.00,5060,20240619,-59.29,1900,20241202,8.42,2095,-1.67,20250508,1998,3.10,20250116,5060,-59.29,20240619,1900,8.42,20241202,0.00,Y,477470,100,5 억,,2075,N,N,0,N,00,N +20250509,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2067,2,2,0.10,65993064,32006,500.17,2065,2080,2025,2680,1450,2065,2061.90,0.04,0,-2021,2111,2087,2071,2047,2031,2100,2060,5,615,100,1440,5,1,5480000,113,73.82,1.09,12,0.58,28.00,1904.00,5060,20240619,-59.15,1900,20241202,8.79,2095,-1.34,20250508,1998,3.45,20250116,5060,-59.15,20240619,1900,8.79,20241202,0.00,Y,477470,100,5 억,,2075,N,N,0,N,00,N +20250509,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,35549495,17183,268.53,2065,2080,2055,2680,1450,2065,2068.88,0.04,0,-4616,2111,2087,2071,2047,2031,2100,2060,5,615,100,1440,5,1,5480000,114,74.11,1.09,12,0.31,28.00,1904.00,5060,20240619,-58.99,1900,20241202,9.21,2095,-0.95,20250508,1998,3.85,20250116,5060,-58.99,20240619,1900,9.21,20241202,0.00,Y,477470,100,5 억,,2075,N,N,0,N,00,N +20250509,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,14753845,7161,111.91,2065,2080,2055,2680,1450,2065,2060.31,0.04,0,-4596,2111,2087,2071,2047,2031,2100,2060,5,615,100,1440,5,1,5480000,114,74.29,1.09,12,0.13,28.00,1904.00,5060,20240619,-58.89,1900,20241202,9.47,2095,-0.72,20250508,1998,4.10,20250116,5060,-58.89,20240619,1900,9.47,20241202,0.00,Y,477470,100,5 억,,2075,N,N,0,N,00,N +20250509,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,14718485,7144,111.64,2065,2080,2055,2680,1450,2065,2060.26,0.04,0,-4596,2111,2087,2071,2047,2031,2100,2060,5,615,100,1440,5,1,5480000,114,74.29,1.09,12,0.13,28.00,1904.00,5060,20240619,-58.89,1900,20241202,9.47,2095,-0.72,20250508,1998,4.10,20250116,5060,-58.89,20240619,1900,9.47,20241202,0.00,Y,477470,100,5 억,,2075,N,N,0,N,00,N +20250509,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,12649025,6148,96.08,2065,2075,2055,2680,1450,2065,2057.42,0.04,0,-4596,2111,2087,2071,2047,2031,2100,2060,5,615,100,1440,5,1,5480000,113,73.93,1.09,12,0.11,28.00,1904.00,5060,20240619,-59.09,1900,20241202,8.95,2095,-1.19,20250508,1998,3.60,20250116,5060,-59.09,20240619,1900,8.95,20241202,0.00,Y,477470,100,5 억,,2075,N,N,0,N,00,N +20250509,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,43365,21,0.33,2065,2065,2065,2680,1450,2065,2065.00,0.04,0,20,2111,2087,2071,2047,2031,2100,2060,5,615,100,1440,5,1,5480000,113,73.75,1.08,12,0.00,28.00,1904.00,5060,20240619,-59.19,1900,20241202,8.68,2095,-1.43,20250508,1998,3.35,20250116,5060,-59.19,20240619,1900,8.68,20241202,0.00,Y,477470,100,5 억,,2075,N,N,0,N,00,N 20250508,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,13271820,6399,90.80,2060,2095,2055,2680,1450,2065,2074.05,0.04,0,310,2078,2071,2063,2056,2048,2075,2060,5,615,100,1440,5,1,5480000,113,73.75,1.08,12,0.12,28.00,1904.00,5060,20240619,-59.19,1900,20241202,8.68,2095,-1.43,20250508,1998,3.35,20250116,5060,-59.19,20240619,1900,8.68,20241202,0.00,Y,477470,100,5 억,,2078,N,N,0,N,00,N 20250508,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,13096295,6314,89.60,2060,2095,2055,2680,1450,2065,2074.17,0.04,0,310,2078,2071,2063,2056,2048,2075,2060,5,615,100,1440,5,1,5480000,114,74.46,1.10,12,0.12,28.00,1904.00,5060,20240619,-58.79,1900,20241202,9.74,2095,-0.48,20250508,1998,4.35,20250116,5060,-58.79,20240619,1900,9.74,20241202,0.00,Y,477470,100,5 억,,2078,N,N,0,N,00,N 20250508,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,30,2,1.45,7751225,3749,53.20,2060,2095,2055,2680,1450,2065,2067.54,0.04,0,312,2078,2071,2063,2056,2048,2075,2060,5,615,100,1440,5,1,5480000,115,74.82,1.10,12,0.07,28.00,1904.00,5060,20240619,-58.60,1900,20241202,10.26,2095,0.00,20250508,1998,4.85,20250116,5060,-58.60,20240619,1900,10.26,20241202,0.00,Y,477470,100,5 억,,2078,N,N,0,N,00,N diff --git a/477760/price/prices-20250501.csv b/477760/price/prices-20250501.csv index 7ee754a1f2de..d3997a8bb583 100644 --- a/477760/price/prices-20250501.csv +++ b/477760/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,15618810,7470,102.36,2085,2110,2075,2715,1465,2090,2090.87,0.01,0,1436,2113,2101,2088,2076,2063,2102,2077,6,625,100,1460,5,1,5840000,122,74.64,1.11,12,0.13,28.00,1887.00,5350,20240618,-60.93,1982,20241227,5.45,2110,-0.95,20250509,2010,3.98,20250123,5350,-60.93,20240618,1982,5.45,20241227,0.05,Y,477760,100,5 억,,731,N,N,0,N,00,N +20250509,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,15604230,7463,102.26,2085,2110,2075,2715,1465,2090,2090.88,0.01,0,1436,2113,2101,2088,2076,2063,2102,2077,6,625,100,1460,5,1,5840000,121,74.29,1.10,12,0.13,28.00,1887.00,5350,20240618,-61.12,1982,20241227,4.94,2110,-1.42,20250509,2010,3.48,20250123,5350,-61.12,20240618,1982,4.94,20241227,0.05,Y,477760,100,5 억,,731,N,N,0,N,00,N +20250509,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,15440125,7384,101.18,2085,2110,2075,2715,1465,2090,2091.02,0.01,0,1423,2113,2101,2088,2076,2063,2102,2077,6,625,100,1460,5,1,5840000,121,74.11,1.10,12,0.13,28.00,1887.00,5350,20240618,-61.21,1982,20241227,4.69,2110,-1.66,20250509,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.05,Y,477760,100,5 억,,731,N,N,0,N,00,N +20250509,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,8436580,4018,55.06,2085,2110,2085,2715,1465,2090,2099.70,0.01,0,108,2113,2101,2088,2076,2063,2102,2077,6,625,100,1460,5,1,5840000,122,74.64,1.11,12,0.07,28.00,1887.00,5350,20240618,-60.93,1982,20241227,5.45,2110,-0.95,20250509,2010,3.98,20250123,5350,-60.93,20240618,1982,5.45,20241227,0.05,Y,477760,100,5 억,,731,N,N,0,N,00,N +20250509,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,8300730,3953,54.17,2085,2110,2085,2715,1465,2090,2099.86,0.01,0,108,2113,2101,2088,2076,2063,2102,2077,6,625,100,1460,5,1,5840000,122,74.64,1.11,12,0.07,28.00,1887.00,5350,20240618,-60.93,1982,20241227,5.45,2110,-0.95,20250509,2010,3.98,20250123,5350,-60.93,20240618,1982,5.45,20241227,0.05,Y,477760,100,5 억,,731,N,N,0,N,00,N +20250509,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,8175280,3893,53.34,2085,2110,2085,2715,1465,2090,2099.99,0.01,0,108,2113,2101,2088,2076,2063,2102,2077,6,625,100,1460,5,1,5840000,122,74.64,1.11,12,0.07,28.00,1887.00,5350,20240618,-60.93,1982,20241227,5.45,2110,-0.95,20250509,2010,3.98,20250123,5350,-60.93,20240618,1982,5.45,20241227,0.05,Y,477760,100,5 억,,731,N,N,0,N,00,N +20250509,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,7272700,3463,47.45,2085,2110,2085,2715,1465,2090,2100.12,0.01,0,108,2113,2101,2088,2076,2063,2102,2077,6,625,100,1460,5,1,5840000,123,75.18,1.12,12,0.06,28.00,1887.00,5350,20240618,-60.65,1982,20241227,6.21,2110,-0.24,20250509,2010,4.73,20250123,5350,-60.65,20240618,1982,6.21,20241227,0.05,Y,477760,100,5 억,,731,N,N,0,N,00,N +20250509,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,16680,8,0.11,2085,2085,2085,2715,1465,2090,2085.00,0.01,0,8,2113,2101,2088,2076,2063,2102,2077,6,625,100,1460,5,1,5840000,122,74.46,1.10,12,0.00,28.00,1887.00,5350,20240618,-61.03,1982,20241227,5.20,2105,-0.95,20250424,2010,3.73,20250123,5350,-61.03,20240618,1982,5.20,20241227,0.05,Y,477760,100,5 억,,731,N,N,0,N,00,N 20250508,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,15240655,7298,169.37,2090,2100,2075,2715,1465,2090,2088.33,0.01,0,388,2106,2097,2086,2077,2066,2102,2082,6,625,100,1460,5,1,5840000,122,74.64,1.11,12,0.12,28.00,1887.00,5350,20240618,-60.93,1982,20241227,5.45,2105,-0.71,20250424,2010,3.98,20250123,5350,-60.93,20240618,1982,5.45,20241227,0.05,Y,477760,100,5 억,,726,N,N,0,N,00,N 20250508,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,15196970,7277,168.88,2090,2100,2075,2715,1465,2090,2088.36,0.01,0,404,2106,2097,2086,2077,2066,2102,2082,6,625,100,1460,5,1,5840000,121,74.11,1.10,12,0.12,28.00,1887.00,5350,20240618,-61.21,1982,20241227,4.69,2105,-1.43,20250424,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.05,Y,477760,100,5 억,,726,N,N,0,N,00,N 20250508,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,11318335,5419,125.76,2090,2100,2075,2715,1465,2090,2088.64,0.01,0,506,2106,2097,2086,2077,2066,2102,2082,6,625,100,1460,5,1,5840000,121,74.11,1.10,12,0.09,28.00,1887.00,5350,20240618,-61.21,1982,20241227,4.69,2105,-1.43,20250424,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.05,Y,477760,100,5 억,,726,N,N,0,N,00,N diff --git a/478110/price/prices-20250501.csv b/478110/price/prices-20250501.csv index 5084ecbc5968..2aa1f06206df 100644 --- a/478110/price/prices-20250501.csv +++ b/478110/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,12233400,6102,86.26,2005,2015,2000,2615,1415,2015,2004.82,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,5020000,101,125.62,1.12,12,0.12,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250509,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,12159030,6065,85.74,2005,2015,2000,2615,1415,2015,2004.79,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,5020000,101,125.31,1.11,12,0.12,16.00,1802.00,3685,20240712,-45.59,1960,20250106,2.30,2035,-1.47,20250314,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250509,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,12159030,6065,85.74,2005,2015,2000,2615,1415,2015,2004.79,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,5020000,101,125.31,1.11,12,0.12,16.00,1802.00,3685,20240712,-45.59,1960,20250106,2.30,2035,-1.47,20250314,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250509,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1129515,564,7.97,2005,2015,2000,2615,1415,2015,2002.69,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,5020000,101,125.94,1.12,12,0.01,16.00,1802.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250509,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1129515,564,7.97,2005,2015,2000,2615,1415,2015,2002.69,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,5020000,101,125.94,1.12,12,0.01,16.00,1802.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250509,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1129515,564,7.97,2005,2015,2000,2615,1415,2015,2002.69,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,5020000,101,125.94,1.12,12,0.01,16.00,1802.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250509,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1129515,564,7.97,2005,2015,2000,2615,1415,2015,2002.69,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,5020000,101,125.94,1.12,12,0.01,16.00,1802.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250509,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-15,5,-0.74,1127500,563,7.96,2005,2005,2000,2615,1415,2015,2002.66,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,5020000,100,125.00,1.11,12,0.01,16.00,1802.00,3685,20240712,-45.73,1960,20250106,2.04,2035,-1.72,20250314,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N 20250508,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,14197845,7074,454.04,2005,2015,2005,2615,1415,2015,2007.05,0.00,0,584,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,5020000,101,125.94,1.12,12,0.14,16.00,1802.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N 20250508,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,14125305,7038,451.73,2005,2015,2005,2615,1415,2015,2007.01,0.00,0,584,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,5020000,101,125.94,1.12,12,0.14,16.00,1802.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N 20250508,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,10484170,5229,335.62,2005,2015,2005,2615,1415,2015,2005.00,0.00,0,584,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,5020000,101,125.31,1.11,12,0.10,16.00,1802.00,3685,20240712,-45.59,1960,20250106,2.30,2035,-1.47,20250314,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.35,Y,478110,100,5 억,,0,N,N,0,N,00,N diff --git a/478390/price/prices-20250501.csv b/478390/price/prices-20250501.csv index b740876fafd4..cb5e24e5efa1 100644 --- a/478390/price/prices-20250501.csv +++ b/478390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,44807587,21670,48.52,2070,2075,2065,2695,1455,2075,2067.72,0.24,0,-15,2085,2080,2070,2065,2055,2082,2067,6,620,100,1450,5,1,6220000,129,59.29,1.04,12,0.35,35.00,2002.00,4320,20240621,-51.97,1970,20241226,5.33,2075,0.00,20250508,1990,4.27,20250102,4320,-51.97,20240621,1970,5.33,20241226,0.00,Y,478390,100,6 억,,15000,N,N,0,N,00,N +20250509,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,44755732,21645,48.47,2070,2072,2065,2695,1455,2075,2067.72,0.24,0,-14,2085,2080,2070,2065,2055,2082,2067,6,620,100,1450,5,1,6220000,128,59.00,1.03,12,0.35,35.00,2002.00,4320,20240621,-52.20,1970,20241226,4.82,2075,-0.48,20250508,1990,3.77,20250102,4320,-52.20,20240621,1970,4.82,20241226,0.00,Y,478390,100,6 억,,15000,N,N,0,N,00,N +20250509,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,43690192,21129,47.31,2070,2072,2065,2695,1455,2075,2067.78,0.24,0,-14,2085,2080,2070,2065,2055,2082,2067,6,620,100,1450,5,1,6220000,128,59.00,1.03,12,0.34,35.00,2002.00,4320,20240621,-52.20,1970,20241226,4.82,2075,-0.48,20250508,1990,3.77,20250102,4320,-52.20,20240621,1970,4.82,20241226,0.00,Y,478390,100,6 억,,15000,N,N,0,N,00,N +20250509,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2072,-3,5,-0.14,1912677,924,2.07,2070,2072,2067,2695,1455,2075,2070.00,0.24,0,-14,2085,2080,2070,2065,2055,2082,2067,6,620,100,1450,5,1,6220000,129,59.20,1.03,12,0.01,35.00,2002.00,4320,20240621,-52.04,1970,20241226,5.18,2075,-0.14,20250508,1990,4.12,20250102,4320,-52.04,20240621,1970,5.18,20241226,0.00,Y,478390,100,6 억,,15000,N,N,0,N,00,N +20250509,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1910605,923,2.07,2070,2072,2067,2695,1455,2075,2069.99,0.24,0,-14,2085,2080,2070,2065,2055,2082,2067,6,620,100,1450,5,1,6220000,129,59.14,1.03,12,0.01,35.00,2002.00,4320,20240621,-52.08,1970,20241226,5.08,2075,-0.24,20250508,1990,4.02,20250102,4320,-52.08,20240621,1970,5.08,20241226,0.00,Y,478390,100,6 억,,15000,N,N,0,N,00,N +20250509,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1910605,923,2.07,2070,2072,2067,2695,1455,2075,2069.99,0.24,0,-14,2085,2080,2070,2065,2055,2082,2067,6,620,100,1450,5,1,6220000,129,59.14,1.03,12,0.01,35.00,2002.00,4320,20240621,-52.08,1970,20241226,5.08,2075,-0.24,20250508,1990,4.02,20250102,4320,-52.08,20240621,1970,5.08,20241226,0.00,Y,478390,100,6 억,,15000,N,N,0,N,00,N +20250509,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1682865,813,1.82,2070,2070,2067,2695,1455,2075,2069.94,0.24,0,-14,2085,2080,2070,2065,2055,2082,2067,6,620,100,1450,5,1,6220000,129,59.14,1.03,12,0.01,35.00,2002.00,4320,20240621,-52.08,1970,20241226,5.08,2075,-0.24,20250508,1990,4.02,20250102,4320,-52.08,20240621,1970,5.08,20241226,0.00,Y,478390,100,6 억,,15000,N,N,0,N,00,N +20250509,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,467820,226,0.51,2070,2070,2070,2695,1455,2075,2070.00,0.24,0,0,2085,2080,2070,2065,2055,2082,2067,6,620,100,1450,5,1,6220000,129,59.14,1.03,12,0.00,35.00,2002.00,4320,20240621,-52.08,1970,20241226,5.08,2075,-0.24,20250508,1990,4.02,20250102,4320,-52.08,20240621,1970,5.08,20241226,0.00,Y,478390,100,6 억,,15000,N,N,0,N,00,N 20250508,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,92095155,44661,553.01,2070,2075,2060,2690,1450,2070,2062.09,0.24,0,674,2083,2076,2063,2056,2043,2080,2060,6,620,100,1440,5,1,6220000,129,59.29,1.04,12,0.72,35.00,2002.00,4320,20240621,-51.97,1970,20241226,5.33,2075,0.00,20250508,1990,4.27,20250102,4320,-51.97,20240621,1970,5.33,20241226,0.00,Y,478390,100,6 억,,14906,N,N,0,N,00,N 20250508,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,92078630,44653,552.91,2070,2075,2060,2690,1450,2070,2062.09,0.24,0,674,2083,2076,2063,2056,2043,2080,2060,6,620,100,1440,5,1,6220000,128,58.86,1.03,12,0.72,35.00,2002.00,4320,20240621,-52.31,1970,20241226,4.57,2075,-0.72,20250508,1990,3.52,20250102,4320,-52.31,20240621,1970,4.57,20241226,0.00,Y,478390,100,6 억,,14906,N,N,0,N,00,N 20250508,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,78472595,38058,471.25,2070,2070,2060,2690,1450,2070,2061.92,0.24,0,674,2083,2076,2063,2056,2043,2080,2060,6,620,100,1440,5,1,6220000,129,59.14,1.03,12,0.61,35.00,2002.00,4320,20240621,-52.08,1970,20241226,5.08,2070,0.00,20250310,1990,4.02,20250102,4320,-52.08,20240621,1970,5.08,20241226,0.00,Y,478390,100,6 억,,14906,N,N,0,N,00,N diff --git a/478440/price/prices-20250501.csv b/478440/price/prices-20250501.csv index 33834d0772a4..3c0aec55c830 100644 --- a/478440/price/prices-20250501.csv +++ b/478440/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,13058656,6515,52.79,2005,2010,2000,2605,1405,2005,2004.40,0.00,0,-3262,2015,2010,2005,2000,1995,2012,2002,7,600,100,1400,5,1,6930000,139,62.81,1.02,12,0.09,32.00,1971.00,3815,20240624,-47.31,1955,20250102,2.81,2015,-0.25,20250213,1955,2.81,20250102,3815,-47.31,20240624,1955,2.81,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250509,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,13052626,6512,52.77,2005,2010,2000,2605,1405,2005,2004.40,0.00,0,-3262,2015,2010,2005,2000,1995,2012,2002,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.09,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250509,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,13024556,6498,52.65,2005,2010,2000,2605,1405,2005,2004.39,0.00,0,-3262,2015,2010,2005,2000,1995,2012,2002,7,600,100,1400,5,1,6930000,139,62.81,1.02,12,0.09,32.00,1971.00,3815,20240624,-47.31,1955,20250102,2.81,2015,-0.25,20250213,1955,2.81,20250102,3815,-47.31,20240624,1955,2.81,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250509,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,13010516,6491,52.60,2005,2010,2000,2605,1405,2005,2004.39,0.00,0,-3262,2015,2010,2005,2000,1995,2012,2002,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.09,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250509,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,11859646,5917,47.95,2005,2010,2000,2605,1405,2005,2004.33,0.00,0,-3262,2015,2010,2005,2000,1995,2012,2002,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.09,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250509,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,11857641,5916,47.94,2005,2010,2000,2605,1405,2005,2004.33,0.00,0,-3262,2015,2010,2005,2000,1995,2012,2002,7,600,100,1400,5,1,6930000,139,62.81,1.02,12,0.09,32.00,1971.00,3815,20240624,-47.31,1955,20250102,2.81,2015,-0.25,20250213,1955,2.81,20250102,3815,-47.31,20240624,1955,2.81,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250509,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,11857641,5916,47.94,2005,2010,2000,2605,1405,2005,2004.33,0.00,0,-3262,2015,2010,2005,2000,1995,2012,2002,7,600,100,1400,5,1,6930000,139,62.81,1.02,12,0.09,32.00,1971.00,3815,20240624,-47.31,1955,20250102,2.81,2015,-0.25,20250213,1955,2.81,20250102,3815,-47.31,20240624,1955,2.81,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250509,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2005,1,0.01,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2015,2010,2005,2000,1995,2012,2002,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.00,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N 20250508,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,24727315,12341,180.24,2000,2010,2000,2605,1405,2005,2003.67,0.00,0,0,2009,2006,2002,1999,1995,2008,2001,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.18,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N 20250508,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,24723305,12339,180.21,2000,2010,2000,2605,1405,2005,2003.67,0.00,0,0,2009,2006,2002,1999,1995,2008,2001,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.18,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N 20250508,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,9142170,4566,66.69,2000,2010,2000,2605,1405,2005,2002.23,0.00,0,0,2009,2006,2002,1999,1995,2008,2001,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.07,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N diff --git a/478560/price/prices-20250501.csv b/478560/price/prices-20250501.csv index 0954cfa4bf80..300ae361182f 100644 --- a/478560/price/prices-20250501.csv +++ b/478560/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3680,-30,5,-0.81,163550537,44500,53.30,3700,3705,3660,4820,2600,3710,3675.29,0.65,0,-4441,3863,3786,3728,3651,3593,3757,3622,24,1110,100,2590,5,1,24292555,894,12.56,3.92,12,0.18,293.00,938.00,6780,20250121,-45.72,3270,20250225,12.54,6780,-45.72,20250121,3270,12.54,20250225,6780,-45.72,20250121,3270,12.54,20250225,0.56,Y,478560,100,24 억,,156752,N,N,671,N,00,N +20250509,151245,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3680,-30,5,-0.81,154721217,42100,50.43,3700,3705,3660,4820,2600,3710,3675.09,0.65,0,-3720,3863,3786,3728,3651,3593,3757,3622,24,1110,100,2590,5,1,24292555,894,12.56,3.92,12,0.17,293.00,938.00,6780,20250121,-45.72,3270,20250225,12.54,6780,-45.72,20250121,3270,12.54,20250225,6780,-45.72,20250121,3270,12.54,20250225,0.56,Y,478560,100,24 억,,156752,N,N,0,N,00,N +20250509,141240,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3665,-45,5,-1.21,142662542,38816,46.50,3700,3705,3660,4820,2600,3710,3675.35,0.65,0,-3117,3863,3786,3728,3651,3593,3757,3622,24,1110,100,2590,5,1,24292555,890,12.51,3.91,12,0.16,293.00,938.00,6780,20250121,-45.94,3270,20250225,12.08,6780,-45.94,20250121,3270,12.08,20250225,6780,-45.94,20250121,3270,12.08,20250225,0.56,Y,478560,100,24 억,,156752,N,N,0,N,00,N +20250509,131240,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3665,-45,5,-1.21,112329927,30545,36.59,3700,3705,3660,4820,2600,3710,3677.52,0.65,0,-7396,3863,3786,3728,3651,3593,3757,3622,24,1110,100,2590,5,1,24292555,890,12.51,3.91,12,0.13,293.00,938.00,6780,20250121,-45.94,3270,20250225,12.08,6780,-45.94,20250121,3270,12.08,20250225,6780,-45.94,20250121,3270,12.08,20250225,0.56,Y,478560,100,24 억,,156752,N,N,0,N,00,N +20250509,121242,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3700,-10,5,-0.27,87673847,23856,28.58,3700,3705,3660,4820,2600,3710,3675.13,0.65,0,-7214,3863,3786,3728,3651,3593,3757,3622,24,1110,100,2590,5,1,24292555,899,12.63,3.94,12,0.10,293.00,938.00,6780,20250121,-45.43,3270,20250225,13.15,6780,-45.43,20250121,3270,13.15,20250225,6780,-45.43,20250121,3270,13.15,20250225,0.56,Y,478560,100,24 억,,156752,N,N,0,N,00,N +20250509,111236,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3685,-25,5,-0.67,85899575,23374,28.00,3700,3705,3660,4820,2600,3710,3675.01,0.65,0,-7093,3863,3786,3728,3651,3593,3757,3622,24,1110,100,2590,5,1,24292555,895,12.58,3.93,12,0.10,293.00,938.00,6780,20250121,-45.65,3270,20250225,12.69,6780,-45.65,20250121,3270,12.69,20250225,6780,-45.65,20250121,3270,12.69,20250225,0.56,Y,478560,100,24 억,,156752,N,N,0,N,00,N +20250509,101242,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3695,-15,5,-0.40,44465465,12098,14.49,3700,3705,3660,4820,2600,3710,3675.44,0.65,0,-5493,3863,3786,3728,3651,3593,3757,3622,24,1110,100,2590,5,1,24292555,898,12.61,3.94,12,0.05,293.00,938.00,6780,20250121,-45.50,3270,20250225,13.00,6780,-45.50,20250121,3270,13.00,20250225,6780,-45.50,20250121,3270,13.00,20250225,0.56,Y,478560,100,24 억,,156752,N,N,0,N,00,N +20250509,091246,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3685,-25,5,-0.67,12876700,3497,4.19,3700,3705,3675,4820,2600,3710,3682.21,0.65,0,-483,3863,3786,3728,3651,3593,3757,3622,24,1110,100,2590,5,1,24292555,895,12.58,3.93,12,0.01,293.00,938.00,6780,20250121,-45.65,3270,20250225,12.69,6780,-45.65,20250121,3270,12.69,20250225,6780,-45.65,20250121,3270,12.69,20250225,0.56,Y,478560,100,24 억,,156752,N,N,0,N,00,N 20250508,161223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3710,-40,5,-1.07,307779755,82995,186.94,3750,3805,3670,4875,2625,3750,3708.41,0.71,0,-15921,3906,3827,3781,3702,3656,3805,3680,24,1125,100,2620,5,1,24292555,901,12.66,3.96,12,0.34,293.00,938.00,6780,20250121,-45.28,3270,20250225,13.46,6780,-45.28,20250121,3270,13.46,20250225,6780,-45.28,20250121,3270,13.46,20250225,0.56,Y,478560,100,24 억,,172877,N,N,0,N,00,N 20250508,151238,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3725,-25,5,-0.67,300164830,80949,182.33,3750,3805,3670,4875,2625,3750,3708.07,0.71,0,-15532,3906,3827,3781,3702,3656,3805,3680,24,1125,100,2620,5,1,24292555,905,12.71,3.97,12,0.33,293.00,938.00,6780,20250121,-45.06,3270,20250225,13.91,6780,-45.06,20250121,3270,13.91,20250225,6780,-45.06,20250121,3270,13.91,20250225,0.56,Y,478560,100,24 억,,172877,N,N,0,N,00,N 20250508,141234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3685,-65,5,-1.73,146456195,39509,88.99,3750,3760,3685,4875,2625,3750,3706.91,0.71,0,-9213,3906,3827,3781,3702,3656,3805,3680,24,1125,100,2620,5,1,24292555,895,12.58,3.93,12,0.16,293.00,938.00,6780,20250121,-45.65,3270,20250225,12.69,6780,-45.65,20250121,3270,12.69,20250225,6780,-45.65,20250121,3270,12.69,20250225,0.56,Y,478560,100,24 억,,172877,N,N,0,N,00,N diff --git a/478780/price/prices-20250501.csv b/478780/price/prices-20250501.csv index 2ae472c31535..47858944f0ba 100644 --- a/478780/price/prices-20250501.csv +++ b/478780/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,55130770,26520,273.40,2075,2090,2070,2715,1465,2090,2078.84,0.30,0,-4566,2106,2097,2081,2072,2056,2102,2077,8,625,100,1460,5,1,7910000,165,116.11,1.14,12,0.34,18.00,1834.00,3120,20240822,-33.01,1981,20241226,5.50,2130,-1.88,20250328,1991,4.97,20250102,3120,-33.01,20240822,1981,5.50,20241226,0.00,Y,478780,100,7 억,,24107,N,N,0,N,00,N +20250509,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,54300480,26121,269.29,2075,2090,2070,2715,1465,2090,2078.81,0.30,0,-4324,2106,2097,2081,2072,2056,2102,2077,8,625,100,1460,5,1,7910000,165,115.56,1.13,12,0.33,18.00,1834.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,24107,N,N,0,N,00,N +20250509,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,52911040,25453,262.40,2075,2090,2070,2715,1465,2090,2078.77,0.30,0,-4324,2106,2097,2081,2072,2056,2102,2077,8,625,100,1460,5,1,7910000,165,115.56,1.13,12,0.32,18.00,1834.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,24107,N,N,0,N,00,N +20250509,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,39123565,18812,193.94,2075,2090,2070,2715,1465,2090,2079.71,0.30,0,-4324,2106,2097,2081,2072,2056,2102,2077,8,625,100,1460,5,1,7910000,165,115.56,1.13,12,0.24,18.00,1834.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,24107,N,N,0,N,00,N +20250509,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,37873485,18211,187.74,2075,2090,2070,2715,1465,2090,2079.70,0.30,0,-4324,2106,2097,2081,2072,2056,2102,2077,8,625,100,1460,5,1,7910000,165,115.56,1.13,12,0.23,18.00,1834.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,24107,N,N,0,N,00,N +20250509,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,36051475,17335,178.71,2075,2090,2070,2715,1465,2090,2079.69,0.30,0,-4340,2106,2097,2081,2072,2056,2102,2077,8,625,100,1460,5,1,7910000,165,115.56,1.13,12,0.22,18.00,1834.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,24107,N,N,0,N,00,N +20250509,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,21230180,10226,105.42,2075,2090,2070,2715,1465,2090,2076.10,0.30,0,-4490,2106,2097,2081,2072,2056,2102,2077,8,625,100,1460,5,1,7910000,165,116.11,1.14,12,0.13,18.00,1834.00,3120,20240822,-33.01,1981,20241226,5.50,2130,-1.88,20250328,1991,4.97,20250102,3120,-33.01,20240822,1981,5.50,20241226,0.00,Y,478780,100,7 억,,24107,N,N,0,N,00,N +20250509,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.30,0,0,2106,2097,2081,2072,2056,2102,2077,8,625,100,1460,5,1,7910000,165,116.11,1.14,12,0.00,18.00,1834.00,3120,20240822,-33.01,1981,20241226,5.50,2130,-1.88,20250328,1991,4.97,20250102,3120,-33.01,20240822,1981,5.50,20241226,0.00,Y,478780,100,7 억,,24107,N,N,0,N,00,N 20250508,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,20142055,9700,16.63,2070,2090,2065,2700,1460,2080,2076.50,0.31,0,-982,2096,2087,2081,2072,2066,2087,2072,8,620,100,1450,5,1,7910000,165,116.11,1.14,12,0.12,18.00,1834.00,3120,20240822,-33.01,1981,20241226,5.50,2130,-1.88,20250328,1991,4.97,20250102,3120,-33.01,20240822,1981,5.50,20241226,0.00,Y,478780,100,7 억,,24249,N,N,0,N,00,N 20250508,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,19798815,9535,16.35,2070,2090,2065,2700,1460,2080,2076.44,0.31,0,-834,2096,2087,2081,2072,2066,2087,2072,8,620,100,1450,5,1,7910000,165,115.56,1.13,12,0.12,18.00,1834.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,24249,N,N,0,N,00,N 20250508,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,12967995,6259,10.73,2070,2090,2065,2700,1460,2080,2071.90,0.31,0,919,2096,2087,2081,2072,2066,2087,2072,8,620,100,1450,5,1,7910000,165,115.56,1.13,12,0.08,18.00,1834.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,24249,N,N,0,N,00,N diff --git a/479880/price/prices-20250501.csv b/479880/price/prices-20250501.csv index 6a8bc8b70cce..3eb35fab4953 100644 --- a/479880/price/prices-20250501.csv +++ b/479880/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,21961380,10814,151.56,2035,2040,2020,2665,1435,2050,2030.83,0.28,0,-4130,2063,2056,2043,2036,2023,2060,2040,7,615,100,1430,5,1,6870000,139,52.05,1.04,12,0.16,39.00,1943.00,3275,20240626,-38.02,1978,20241226,2.63,2050,-0.98,20250508,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,Y,479880,100,6 억,,19461,N,N,0,N,00,N +20250509,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,20827600,10258,143.77,2035,2040,2020,2665,1435,2050,2030.38,0.28,0,-3905,2063,2056,2043,2036,2023,2060,2040,7,615,100,1430,5,1,6870000,140,52.31,1.05,12,0.15,39.00,1943.00,3275,20240626,-37.71,1978,20241226,3.13,2050,-0.49,20250508,1983,2.87,20250115,3275,-37.71,20240626,1978,3.13,20241226,0.00,Y,479880,100,6 억,,19461,N,N,0,N,00,N +20250509,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,20223880,9962,139.62,2035,2040,2020,2665,1435,2050,2030.10,0.28,0,-3753,2063,2056,2043,2036,2023,2060,2040,7,615,100,1430,5,1,6870000,140,52.31,1.05,12,0.15,39.00,1943.00,3275,20240626,-37.71,1978,20241226,3.13,2050,-0.49,20250508,1983,2.87,20250115,3275,-37.71,20240626,1978,3.13,20241226,0.00,Y,479880,100,6 억,,19461,N,N,0,N,00,N +20250509,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,9863355,4861,68.13,2035,2040,2020,2665,1435,2050,2029.08,0.28,0,-3820,2063,2056,2043,2036,2023,2060,2040,7,615,100,1430,5,1,6870000,140,52.18,1.05,12,0.07,39.00,1943.00,3275,20240626,-37.86,1978,20241226,2.88,2050,-0.73,20250508,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19461,N,N,0,N,00,N +20250509,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,9843005,4851,67.99,2035,2040,2020,2665,1435,2050,2029.07,0.28,0,-3830,2063,2056,2043,2036,2023,2060,2040,7,615,100,1430,5,1,6870000,140,52.31,1.05,12,0.07,39.00,1943.00,3275,20240626,-37.71,1978,20241226,3.13,2050,-0.49,20250508,1983,2.87,20250115,3275,-37.71,20240626,1978,3.13,20241226,0.00,Y,479880,100,6 억,,19461,N,N,0,N,00,N +20250509,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,8557830,4221,59.16,2035,2040,2020,2665,1435,2050,2027.44,0.28,0,-3993,2063,2056,2043,2036,2023,2060,2040,7,615,100,1430,5,1,6870000,140,52.18,1.05,12,0.06,39.00,1943.00,3275,20240626,-37.86,1978,20241226,2.88,2050,-0.73,20250508,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19461,N,N,0,N,00,N +20250509,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,8460355,4173,58.49,2035,2040,2020,2665,1435,2050,2027.40,0.28,0,-3998,2063,2056,2043,2036,2023,2060,2040,7,615,100,1430,5,1,6870000,139,52.05,1.04,12,0.06,39.00,1943.00,3275,20240626,-38.02,1978,20241226,2.63,2050,-0.98,20250508,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,Y,479880,100,6 억,,19461,N,N,0,N,00,N +20250509,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,306815,151,2.12,2035,2035,2030,2665,1435,2050,2031.89,0.28,0,0,2063,2056,2043,2036,2023,2060,2040,7,615,100,1430,5,1,6870000,139,52.05,1.04,12,0.00,39.00,1943.00,3275,20240626,-38.02,1978,20241226,2.63,2050,-0.98,20250508,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,Y,479880,100,6 억,,19461,N,N,0,N,00,N 20250508,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,14551220,7135,139.85,2040,2050,2030,2655,1435,2045,2039.41,0.28,0,-4,2055,2050,2040,2035,2025,2052,2037,7,610,100,1430,5,1,6870000,141,52.56,1.06,12,0.10,39.00,1943.00,3275,20240626,-37.40,1978,20241226,3.64,2050,0.00,20250508,1983,3.38,20250115,3275,-37.40,20240626,1978,3.64,20241226,0.00,Y,479880,100,6 억,,19460,N,N,0,N,00,N 20250508,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,14545070,7132,139.79,2040,2050,2030,2655,1435,2045,2039.41,0.28,0,-4,2055,2050,2040,2035,2025,2052,2037,7,610,100,1430,5,1,6870000,140,52.18,1.05,12,0.10,39.00,1943.00,3275,20240626,-37.86,1978,20241226,2.88,2050,-0.73,20250508,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19460,N,N,0,N,00,N 20250508,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,10971770,5386,105.57,2040,2045,2030,2655,1435,2045,2037.09,0.28,0,-5,2055,2050,2040,2035,2025,2052,2037,7,610,100,1430,5,1,6870000,140,52.31,1.05,12,0.08,39.00,1943.00,3275,20240626,-37.71,1978,20241226,3.13,2045,0.00,20250313,1983,2.87,20250115,3275,-37.71,20240626,1978,3.13,20241226,0.00,Y,479880,100,6 억,,19460,N,N,0,N,00,N diff --git a/479960/price/prices-20250501.csv b/479960/price/prices-20250501.csv index b8dc6e94970d..941fbc18b02b 100644 --- a/479960/price/prices-20250501.csv +++ b/479960/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19990,440,2,2.25,8507826525,432888,157.59,19730,20500,18650,25400,13690,19550,19651.42,1.10,0,450,20816,20182,19866,19232,18916,20025,19075,14,5850,200,13680,10,1,6851000,1370,41.22,4.08,12,6.32,485.00,4899.00,39400,20250225,-49.26,14030,20250311,42.48,39400,-49.26,20250225,14030,42.48,20250311,39400,-49.26,20250225,14030,42.48,20250311,2.24,Y,479960,200,13 억,,75341,N,N,213,N,00,N +20250509,151246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19780,230,2,1.18,8028605555,408808,148.83,19730,20500,18650,25400,13690,19550,19639.07,1.10,0,4108,20816,20182,19866,19232,18916,20025,19075,14,5850,200,13680,10,1,6851000,1355,40.78,4.04,12,5.97,485.00,4899.00,39400,20250225,-49.80,14030,20250311,40.98,39400,-49.80,20250225,14030,40.98,20250311,39400,-49.80,20250225,14030,40.98,20250311,2.24,Y,479960,200,13 억,,75341,N,N,128,N,00,N +20250509,141241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19190,-360,5,-1.84,6828884590,347181,126.39,19730,20500,18650,25400,13690,19550,19669.53,1.10,0,-5353,20816,20182,19866,19232,18916,20025,19075,14,5850,200,13680,10,1,6851000,1315,39.57,3.92,12,5.07,485.00,4899.00,39400,20250225,-51.29,14030,20250311,36.78,39400,-51.29,20250225,14030,36.78,20250311,39400,-51.29,20250225,14030,36.78,20250311,2.24,Y,479960,200,13 억,,75341,N,N,128,N,00,N +20250509,131241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18880,-670,5,-3.43,5540058110,279112,101.61,19730,20500,18650,25400,13690,19550,19848.90,1.10,0,-16464,20816,20182,19866,19232,18916,20025,19075,14,5850,200,13680,10,1,6851000,1293,38.93,3.85,12,4.07,485.00,4899.00,39400,20250225,-52.08,14030,20250311,34.57,39400,-52.08,20250225,14030,34.57,20250311,39400,-52.08,20250225,14030,34.57,20250311,2.24,Y,479960,200,13 억,,75341,N,N,128,N,00,N +20250509,121243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19890,340,2,1.74,4026865390,200405,72.96,19730,20500,19630,25400,13690,19550,20093.70,1.10,0,-5853,20816,20182,19866,19232,18916,20025,19075,14,5850,200,13680,10,1,6851000,1363,41.01,4.06,12,2.93,485.00,4899.00,39400,20250225,-49.52,14030,20250311,41.77,39400,-49.52,20250225,14030,41.77,20250311,39400,-49.52,20250225,14030,41.77,20250311,2.24,Y,479960,200,13 억,,75341,N,N,128,N,00,N +20250509,111237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19970,420,2,2.15,3799199730,188977,68.80,19730,20500,19630,25400,13690,19550,20104.10,1.10,0,-1276,20816,20182,19866,19232,18916,20025,19075,14,5850,200,13680,10,1,6851000,1368,41.18,4.08,12,2.76,485.00,4899.00,39400,20250225,-49.31,14030,20250311,42.34,39400,-49.31,20250225,14030,42.34,20250311,39400,-49.31,20250225,14030,42.34,20250311,2.24,Y,479960,200,13 억,,75341,N,N,128,N,00,N +20250509,101243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19995,445,2,2.28,3300931955,164008,59.71,19730,20500,19630,25400,13690,19550,20126.73,1.10,0,3387,20816,20182,19866,19232,18916,20025,19075,14,5850,200,13680,10,1,6851000,1370,41.23,4.08,12,2.39,485.00,4899.00,39400,20250225,-49.25,14030,20250311,42.52,39400,-49.25,20250225,14030,42.52,20250311,39400,-49.25,20250225,14030,42.52,20250311,2.24,Y,479960,200,13 억,,75341,N,N,128,N,00,N +20250509,091247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19970,420,2,2.15,471953710,23853,8.68,19730,20050,19630,25400,13690,19550,19786.15,1.10,0,1885,20816,20182,19866,19232,18916,20025,19075,14,5850,200,13680,10,1,6851000,1368,41.18,4.08,12,0.35,485.00,4899.00,39400,20250225,-49.31,14030,20250311,42.34,39400,-49.31,20250225,14030,42.34,20250311,39400,-49.31,20250225,14030,42.34,20250311,2.24,Y,479960,200,13 억,,75341,N,N,128,N,00,N 20250508,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19550,-550,5,-2.74,5393579260,268899,84.60,20100,20500,19550,26100,14100,20100,20059.36,1.55,0,-30688,20966,20532,20116,19682,19266,20750,19900,14,6000,200,14070,10,1,6851000,1339,40.31,3.99,12,3.92,485.00,4899.00,39400,20250225,-50.38,14030,20250311,39.34,39400,-50.38,20250225,14030,39.34,20250311,39400,-50.38,20250225,14030,39.34,20250311,2.20,Y,479960,200,13 억,,105928,N,N,128,N,00,N 20250508,151238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19970,-130,5,-0.65,4844366325,240914,75.79,20100,20500,19850,26100,14100,20100,20108.29,1.55,0,-36641,20966,20532,20116,19682,19266,20750,19900,14,6000,200,14070,10,1,6851000,1368,41.18,4.08,12,3.52,485.00,4899.00,39400,20250225,-49.31,14030,20250311,42.34,39400,-49.31,20250225,14030,42.34,20250311,39400,-49.31,20250225,14030,42.34,20250311,2.20,Y,479960,200,13 억,,105928,N,N,304,N,00,N 20250508,141235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19860,-240,5,-1.19,4462853960,221759,69.77,20100,20500,19850,26100,14100,20100,20124.83,1.55,0,-42150,20966,20532,20116,19682,19266,20750,19900,14,6000,200,14070,10,1,6851000,1361,40.95,4.05,12,3.24,485.00,4899.00,39400,20250225,-49.59,14030,20250311,41.55,39400,-49.59,20250225,14030,41.55,20250311,39400,-49.59,20250225,14030,41.55,20250311,2.20,Y,479960,200,13 억,,105928,N,N,304,N,00,N diff --git a/480370/price/prices-20250501.csv b/480370/price/prices-20250501.csv index 7744f2ae5f51..a1216e6a47eb 100644 --- a/480370/price/prices-20250501.csv +++ b/480370/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161232,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12060,-820,5,-6.37,3382881870,271872,136.55,13000,13010,12030,16740,9020,12880,12443.69,2.17,0,-61231,13626,13252,12986,12612,12346,13440,12800,11,3860,100,9010,10,1,10934861,1319,5.74,1.25,12,2.49,2100.00,9659.00,28000,20250317,-56.93,11330,20250409,6.44,28000,-56.93,20250317,11330,6.44,20250409,28000,-56.93,20250317,11330,6.44,20250409,0.11,Y,480370,100,10 억,,237120,N,N,4055,N,00,N +20250509,151246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12040,-840,5,-6.52,3244379710,260378,130.78,13000,13010,12030,16740,9020,12880,12459.96,2.17,0,-59299,13626,13252,12986,12612,12346,13440,12800,11,3860,100,9010,10,1,10934861,1317,5.73,1.25,12,2.38,2100.00,9659.00,28000,20250317,-57.00,11330,20250409,6.27,28000,-57.00,20250317,11330,6.27,20250409,28000,-57.00,20250317,11330,6.27,20250409,0.11,Y,480370,100,10 억,,237120,N,N,2251,N,00,N +20250509,141241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12140,-740,5,-5.75,2888581805,230900,115.97,13000,13010,12090,16740,9020,12880,12509.79,2.17,0,-57050,13626,13252,12986,12612,12346,13440,12800,11,3860,100,9010,10,1,10934861,1327,5.78,1.26,12,2.11,2100.00,9659.00,28000,20250317,-56.64,11330,20250409,7.15,28000,-56.64,20250317,11330,7.15,20250409,28000,-56.64,20250317,11330,7.15,20250409,0.11,Y,480370,100,10 억,,237120,N,N,2251,N,00,N +20250509,131241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12170,-710,5,-5.51,2624105415,209113,105.03,13000,13010,12120,16740,9020,12880,12548.44,2.17,0,-52189,13626,13252,12986,12612,12346,13440,12800,11,3860,100,9010,10,1,10934861,1331,5.80,1.26,12,1.91,2100.00,9659.00,28000,20250317,-56.54,11330,20250409,7.41,28000,-56.54,20250317,11330,7.41,20250409,28000,-56.54,20250317,11330,7.41,20250409,0.11,Y,480370,100,10 억,,237120,N,N,2251,N,00,N +20250509,121243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12340,-540,5,-4.19,1886595735,149074,74.88,13000,13010,12310,16740,9020,12880,12655.14,2.17,0,-37626,13626,13252,12986,12612,12346,13440,12800,11,3860,100,9010,10,1,10934861,1349,5.88,1.28,12,1.36,2100.00,9659.00,28000,20250317,-55.93,11330,20250409,8.91,28000,-55.93,20250317,11330,8.91,20250409,28000,-55.93,20250317,11330,8.91,20250409,0.11,Y,480370,100,10 억,,237120,N,N,2251,N,00,N +20250509,111237,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12490,-390,5,-3.03,1536815460,120889,60.72,13000,13010,12480,16740,9020,12880,12712.35,2.17,0,-37504,13626,13252,12986,12612,12346,13440,12800,11,3860,100,9010,10,1,10934861,1366,5.95,1.29,12,1.11,2100.00,9659.00,28000,20250317,-55.39,11330,20250409,10.24,28000,-55.39,20250317,11330,10.24,20250409,28000,-55.39,20250317,11330,10.24,20250409,0.11,Y,480370,100,10 억,,237120,N,N,2251,N,00,N +20250509,101243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12540,-340,5,-2.64,1295287390,101591,51.03,13000,13010,12520,16740,9020,12880,12749.77,2.17,0,-35451,13626,13252,12986,12612,12346,13440,12800,11,3860,100,9010,10,1,10934861,1371,5.97,1.30,12,0.93,2100.00,9659.00,28000,20250317,-55.21,11330,20250409,10.68,28000,-55.21,20250317,11330,10.68,20250409,28000,-55.21,20250317,11330,10.68,20250409,0.11,Y,480370,100,10 억,,237120,N,N,2251,N,00,N +20250509,091247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12770,-110,5,-0.85,286931260,22323,11.21,13000,13010,12720,16740,9020,12880,12853.39,2.17,0,-4824,13626,13252,12986,12612,12346,13440,12800,11,3860,100,9010,10,1,10934861,1396,6.08,1.32,12,0.20,2100.00,9659.00,28000,20250317,-54.39,11330,20250409,12.71,28000,-54.39,20250317,11330,12.71,20250409,28000,-54.39,20250317,11330,12.71,20250409,0.11,Y,480370,100,10 억,,237120,N,N,2251,N,00,N 20250508,161224,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12880,20,2,0.16,2560852130,196388,99.58,12860,13360,12720,16710,9010,12860,13040.24,2.30,0,-15583,13493,13176,12963,12646,12433,13070,12540,11,3850,100,9000,10,1,10934861,1408,6.13,1.33,12,1.80,2100.00,9659.00,28000,20250317,-54.00,11330,20250409,13.68,28000,-54.00,20250317,11330,13.68,20250409,28000,-54.00,20250317,11330,13.68,20250409,0.08,Y,480370,100,10 억,,251063,N,N,2251,N,00,N 20250508,151239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12820,-40,5,-0.31,2392129330,183273,92.93,12860,13360,12720,16710,9010,12860,13052.47,2.30,0,-9209,13493,13176,12963,12646,12433,13070,12540,11,3850,100,9000,10,1,10934861,1402,6.10,1.33,12,1.68,2100.00,9659.00,28000,20250317,-54.21,11330,20250409,13.15,28000,-54.21,20250317,11330,13.15,20250409,28000,-54.21,20250317,11330,13.15,20250409,0.08,Y,480370,100,10 억,,251063,N,N,0,N,00,N 20250508,141235,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12810,-50,5,-0.39,2192493430,167646,85.01,12860,13360,12760,16710,9010,12860,13078.35,2.30,0,-6503,13493,13176,12963,12646,12433,13070,12540,11,3850,100,9000,10,1,10934861,1401,6.10,1.33,12,1.53,2100.00,9659.00,28000,20250317,-54.25,11330,20250409,13.06,28000,-54.25,20250317,11330,13.06,20250409,28000,-54.25,20250317,11330,13.06,20250409,0.08,Y,480370,100,10 억,,251063,N,N,0,N,00,N diff --git a/481070/price/prices-20250501.csv b/481070/price/prices-20250501.csv index 334c05884913..cc6b78717d72 100644 --- a/481070/price/prices-20250501.csv +++ b/481070/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12660,-460,5,-3.51,885916510,68392,162.01,13120,13340,12660,17050,9190,13120,12953.49,0.59,0,-10854,13520,13320,13070,12870,12620,13420,12970,14,3930,100,9180,10,1,14160000,1793,15.69,4.94,12,0.48,807.00,2565.00,29150,20250403,-56.57,11980,20250430,5.68,29150,-56.57,20250403,11980,5.68,20250430,29150,-56.57,20250403,11980,5.68,20250430,0.01,Y,481070,100,14 억,,83020,N,N,0,N,00,N +20250509,151247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12750,-370,5,-2.82,840321210,64797,153.49,13120,13340,12660,17050,9190,13120,12968.21,0.59,0,-10480,13520,13320,13070,12870,12620,13420,12970,14,3930,100,9180,10,1,14160000,1805,15.80,4.97,12,0.46,807.00,2565.00,29150,20250403,-56.26,11980,20250430,6.43,29150,-56.26,20250403,11980,6.43,20250430,29150,-56.26,20250403,11980,6.43,20250430,0.01,Y,481070,100,14 억,,83020,N,N,0,N,00,N +20250509,141241,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12840,-280,5,-2.13,699569540,53751,127.33,13120,13340,12720,17050,9190,13120,13014.75,0.59,0,-10885,13520,13320,13070,12870,12620,13420,12970,14,3930,100,9180,10,1,14160000,1818,15.91,5.01,12,0.38,807.00,2565.00,29150,20250403,-55.95,11980,20250430,7.18,29150,-55.95,20250403,11980,7.18,20250430,29150,-55.95,20250403,11980,7.18,20250430,0.01,Y,481070,100,14 억,,83020,N,N,0,N,00,N +20250509,131241,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12870,-250,5,-1.91,654705110,50244,119.02,13120,13340,12750,17050,9190,13120,13030.28,0.59,0,-10150,13520,13320,13070,12870,12620,13420,12970,14,3930,100,9180,10,1,14160000,1822,15.95,5.02,12,0.35,807.00,2565.00,29150,20250403,-55.85,11980,20250430,7.43,29150,-55.85,20250403,11980,7.43,20250430,29150,-55.85,20250403,11980,7.43,20250430,0.01,Y,481070,100,14 억,,83020,N,N,0,N,00,N +20250509,121244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12870,-250,5,-1.91,635787255,48773,115.53,13120,13340,12750,17050,9190,13120,13035.41,0.59,0,-9920,13520,13320,13070,12870,12620,13420,12970,14,3930,100,9180,10,1,14160000,1822,15.95,5.02,12,0.34,807.00,2565.00,29150,20250403,-55.85,11980,20250430,7.43,29150,-55.85,20250403,11980,7.43,20250430,29150,-55.85,20250403,11980,7.43,20250430,0.01,Y,481070,100,14 억,,83020,N,N,0,N,00,N +20250509,111237,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12850,-270,5,-2.06,613305510,47027,111.40,13120,13340,12750,17050,9190,13120,13041.34,0.59,0,-9593,13520,13320,13070,12870,12620,13420,12970,14,3930,100,9180,10,1,14160000,1820,15.92,5.01,12,0.33,807.00,2565.00,29150,20250403,-55.92,11980,20250430,7.26,29150,-55.92,20250403,11980,7.26,20250430,29150,-55.92,20250403,11980,7.26,20250430,0.01,Y,481070,100,14 억,,83020,N,N,0,N,00,N +20250509,101243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12930,-190,5,-1.45,454533680,34680,82.15,13120,13340,12930,17050,9190,13120,13106.46,0.59,0,-4668,13520,13320,13070,12870,12620,13420,12970,14,3930,100,9180,10,1,14160000,1831,16.02,5.04,12,0.24,807.00,2565.00,29150,20250403,-55.64,11980,20250430,7.93,29150,-55.64,20250403,11980,7.93,20250430,29150,-55.64,20250403,11980,7.93,20250430,0.01,Y,481070,100,14 억,,83020,N,N,0,N,00,N +20250509,091248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13200,80,2,0.61,158974730,12010,28.45,13120,13340,13120,17050,9190,13120,13238.16,0.59,0,-44,13520,13320,13070,12870,12620,13420,12970,14,3930,100,9180,10,1,14160000,1869,16.36,5.15,12,0.08,807.00,2565.00,29150,20250403,-54.72,11980,20250430,10.18,29150,-54.72,20250403,11980,10.18,20250430,29150,-54.72,20250403,11980,10.18,20250430,0.01,Y,481070,100,14 억,,83020,N,N,0,N,00,N 20250508,161224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13120,220,2,1.71,537290835,41295,42.08,12880,13270,12820,16770,9030,12900,13010.64,0.55,0,5440,13780,13340,13080,12640,12380,13210,12510,14,3870,100,9030,10,1,14160000,1858,16.26,5.12,12,0.29,807.00,2565.00,29150,20250403,-54.99,11980,20250430,9.52,29150,-54.99,20250403,11980,9.52,20250430,29150,-54.99,20250403,11980,9.52,20250430,0.00,Y,481070,100,14 억,,77580,N,N,0,N,00,N 20250508,151239,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13100,200,2,1.55,507394965,39016,39.76,12880,13270,12820,16770,9030,12900,13004.79,0.55,0,5361,13780,13340,13080,12640,12380,13210,12510,14,3870,100,9030,10,1,14160000,1855,16.23,5.11,12,0.28,807.00,2565.00,29150,20250403,-55.06,11980,20250430,9.35,29150,-55.06,20250403,11980,9.35,20250430,29150,-55.06,20250403,11980,9.35,20250430,0.00,Y,481070,100,14 억,,77580,N,N,0,N,00,N 20250508,141235,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13060,160,2,1.24,425725355,32770,33.40,12880,13270,12820,16770,9030,12900,12991.31,0.55,0,2707,13780,13340,13080,12640,12380,13210,12510,14,3870,100,9030,10,1,14160000,1849,16.18,5.09,12,0.23,807.00,2565.00,29150,20250403,-55.20,11980,20250430,9.02,29150,-55.20,20250403,11980,9.02,20250430,29150,-55.20,20250403,11980,9.02,20250430,0.00,Y,481070,100,14 억,,77580,N,N,0,N,00,N diff --git a/481850/price/prices-20250501.csv b/481850/price/prices-20250501.csv index 63fe03ac1b09..af43e26a51e9 100644 --- a/481850/price/prices-20250501.csv +++ b/481850/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1611,-23,5,-1.41,96807865,59875,71.87,1635,1644,1609,2120,1144,1634,1616.83,0.97,0,-21856,1653,1643,1634,1624,1615,1639,1620,435,486,1000,1140,1,1,43477664,700,0.00,0.00,08,0.14,0.00,0.00,3090,20240701,-47.86,1409,20250407,14.34,2095,-23.10,20250106,1409,14.34,20250407,3090,-47.86,20240701,1409,14.34,20250407,0.04,Y,481850,1000,434 억,,423906,N,N,0,N,00,N +20250509,151247,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1611,-23,5,-1.41,95057496,58788,70.56,1635,1644,1610,2120,1144,1634,1616.95,0.97,0,-21446,1653,1643,1634,1624,1615,1639,1620,435,486,1000,1140,1,1,43477664,700,0.00,0.00,08,0.14,0.00,0.00,3090,20240701,-47.86,1409,20250407,14.34,2095,-23.10,20250106,1409,14.34,20250407,3090,-47.86,20240701,1409,14.34,20250407,0.04,Y,481850,1000,434 억,,423906,N,N,0,N,00,N +20250509,141242,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1613,-21,5,-1.29,69791704,43115,51.75,1635,1644,1613,2120,1144,1634,1618.73,0.97,0,-18631,1653,1643,1634,1624,1615,1639,1620,435,486,1000,1140,1,1,43477664,701,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-47.80,1409,20250407,14.48,2095,-23.01,20250106,1409,14.48,20250407,3090,-47.80,20240701,1409,14.48,20250407,0.04,Y,481850,1000,434 억,,423906,N,N,0,N,00,N +20250509,131241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1619,-15,5,-0.92,52717143,32549,39.07,1635,1644,1614,2120,1144,1634,1619.62,0.97,0,-14469,1653,1643,1634,1624,1615,1639,1620,435,486,1000,1140,1,1,43477664,704,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-47.61,1409,20250407,14.90,2095,-22.72,20250106,1409,14.90,20250407,3090,-47.61,20240701,1409,14.90,20250407,0.04,Y,481850,1000,434 억,,423906,N,N,0,N,00,N +20250509,121244,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1620,-14,5,-0.86,42502051,26245,31.50,1635,1644,1614,2120,1144,1634,1619.43,0.97,0,-8966,1653,1643,1634,1624,1615,1639,1620,435,486,1000,1140,1,1,43477664,704,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-47.57,1409,20250407,14.98,2095,-22.67,20250106,1409,14.98,20250407,3090,-47.57,20240701,1409,14.98,20250407,0.04,Y,481850,1000,434 억,,423906,N,N,0,N,00,N +20250509,111237,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1619,-15,5,-0.92,19763732,12208,14.65,1635,1644,1614,2120,1144,1634,1618.92,0.97,0,-4559,1653,1643,1634,1624,1615,1639,1620,435,486,1000,1140,1,1,43477664,704,0.00,0.00,08,0.03,0.00,0.00,3090,20240701,-47.61,1409,20250407,14.90,2095,-22.72,20250106,1409,14.90,20250407,3090,-47.61,20240701,1409,14.90,20250407,0.04,Y,481850,1000,434 억,,423906,N,N,0,N,00,N +20250509,101243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1617,-17,5,-1.04,8992589,5544,6.65,1635,1644,1617,2120,1144,1634,1622.04,0.97,0,-2560,1653,1643,1634,1624,1615,1639,1620,435,486,1000,1140,1,1,43477664,703,0.00,0.00,08,0.01,0.00,0.00,3090,20240701,-47.67,1409,20250407,14.76,2095,-22.82,20250106,1409,14.76,20250407,3090,-47.67,20240701,1409,14.76,20250407,0.04,Y,481850,1000,434 억,,423906,N,N,0,N,00,N +20250509,091248,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1627,-7,5,-0.43,581433,357,0.43,1635,1644,1625,2120,1144,1634,1628.66,0.97,0,-352,1653,1643,1634,1624,1615,1639,1620,435,486,1000,1140,1,1,43477664,707,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-47.35,1409,20250407,15.47,2095,-22.34,20250106,1409,15.47,20250407,3090,-47.35,20240701,1409,15.47,20250407,0.04,Y,481850,1000,434 억,,423906,N,N,0,N,00,N 20250508,161225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1634,2,2,0.12,136144084,83309,72.68,1644,1644,1625,2120,1143,1632,1634.21,1.04,0,-30066,1659,1645,1630,1616,1601,1652,1623,435,488,1000,1140,1,1,43477664,710,0.00,0.00,08,0.19,0.00,0.00,3090,20240701,-47.12,1409,20250407,15.97,2095,-22.00,20250106,1409,15.97,20250407,3090,-47.12,20240701,1409,15.97,20250407,0.04,Y,481850,1000,434 억,,453960,N,N,0,N,00,N 20250508,151239,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1637,5,2,0.31,132064794,80817,70.51,1644,1644,1625,2120,1143,1632,1634.12,1.04,0,-28702,1659,1645,1630,1616,1601,1652,1623,435,488,1000,1140,1,1,43477664,712,0.00,0.00,08,0.19,0.00,0.00,3090,20240701,-47.02,1409,20250407,16.18,2095,-21.86,20250106,1409,16.18,20250407,3090,-47.02,20240701,1409,16.18,20250407,0.04,Y,481850,1000,434 억,,453960,N,N,0,N,00,N 20250508,141235,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1632,0,3,0.00,118823522,72702,63.43,1644,1644,1625,2120,1143,1632,1634.39,1.04,0,-24541,1659,1645,1630,1616,1601,1652,1623,435,488,1000,1140,1,1,43477664,710,0.00,0.00,08,0.17,0.00,0.00,3090,20240701,-47.18,1409,20250407,15.83,2095,-22.10,20250106,1409,15.83,20250407,3090,-47.18,20240701,1409,15.83,20250407,0.04,Y,481850,1000,434 억,,453960,N,N,0,N,00,N diff --git a/481890/price/prices-20250501.csv b/481890/price/prices-20250501.csv index da5794a1845b..3b5adfec48c5 100644 --- a/481890/price/prices-20250501.csv +++ b/481890/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,98444925,48436,581.19,2015,2040,2005,2635,1425,2030,2032.47,0.26,0,55,2036,2032,2026,2022,2016,2035,2025,6,605,100,1420,5,1,6345000,129,54.86,1.02,12,0.76,37.00,1991.00,2780,20240726,-26.98,1953,20241227,3.94,2040,-0.49,20250509,1959,3.62,20250110,2780,-26.98,20240726,1953,3.94,20241227,0.00,Y,481890,100,6 억,,16537,N,N,0,N,00,N +20250509,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,98085615,48259,579.06,2015,2040,2005,2635,1425,2030,2032.48,0.26,0,62,2036,2032,2026,2022,2016,2035,2025,6,605,100,1420,5,1,6345000,129,55.00,1.02,12,0.76,37.00,1991.00,2780,20240726,-26.80,1953,20241227,4.20,2040,-0.25,20250509,1959,3.88,20250110,2780,-26.80,20240726,1953,4.20,20241227,0.00,Y,481890,100,6 억,,16537,N,N,0,N,00,N +20250509,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,97653000,48046,576.51,2015,2040,2005,2635,1425,2030,2032.49,0.26,0,61,2036,2032,2026,2022,2016,2035,2025,6,605,100,1420,5,1,6345000,129,55.00,1.02,12,0.76,37.00,1991.00,2780,20240726,-26.80,1953,20241227,4.20,2040,-0.25,20250509,1959,3.88,20250110,2780,-26.80,20240726,1953,4.20,20241227,0.00,Y,481890,100,6 억,,16537,N,N,0,N,00,N +20250509,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,50432040,24795,297.52,2015,2035,2005,2635,1425,2030,2033.96,0.26,0,-175,2036,2032,2026,2022,2016,2035,2025,6,605,100,1420,5,1,6345000,129,54.86,1.02,12,0.39,37.00,1991.00,2780,20240726,-26.98,1953,20241227,3.94,2035,-0.25,20250509,1959,3.62,20250110,2780,-26.98,20240726,1953,3.94,20241227,0.00,Y,481890,100,6 억,,16537,N,N,0,N,00,N +20250509,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,50354900,24757,297.06,2015,2035,2005,2635,1425,2030,2033.97,0.26,0,-175,2036,2032,2026,2022,2016,2035,2025,6,605,100,1420,5,1,6345000,129,54.86,1.02,12,0.39,37.00,1991.00,2780,20240726,-26.98,1953,20241227,3.94,2035,-0.25,20250509,1959,3.62,20250110,2780,-26.98,20240726,1953,3.94,20241227,0.00,Y,481890,100,6 억,,16537,N,N,0,N,00,N +20250509,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,50283850,24722,296.64,2015,2035,2005,2635,1425,2030,2033.97,0.26,0,-175,2036,2032,2026,2022,2016,2035,2025,6,605,100,1420,5,1,6345000,129,54.86,1.02,12,0.39,37.00,1991.00,2780,20240726,-26.98,1953,20241227,3.94,2035,-0.25,20250509,1959,3.62,20250110,2780,-26.98,20240726,1953,3.94,20241227,0.00,Y,481890,100,6 억,,16537,N,N,0,N,00,N +20250509,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13047805,6424,77.08,2015,2035,2005,2635,1425,2030,2031.10,0.26,0,-175,2036,2032,2026,2022,2016,2035,2025,6,605,100,1420,5,1,6345000,129,55.00,1.02,12,0.10,37.00,1991.00,2780,20240726,-26.80,1953,20241227,4.20,2035,0.00,20250509,1959,3.88,20250110,2780,-26.80,20240726,1953,4.20,20241227,0.00,Y,481890,100,6 억,,16537,N,N,0,N,00,N +20250509,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-20,5,-0.99,249220,124,1.49,2015,2015,2005,2635,1425,2030,2009.84,0.26,0,0,2036,2032,2026,2022,2016,2035,2025,6,605,100,1420,5,1,6345000,128,54.32,1.01,12,0.00,37.00,1991.00,2780,20240726,-27.70,1953,20241227,2.92,2030,-0.99,20250429,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,Y,481890,100,6 억,,16537,N,N,0,N,00,N 20250508,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,16872090,8334,18.85,2020,2030,2020,2625,1415,2020,2024.49,0.26,0,0,2043,2031,2018,2006,1993,2037,2012,6,605,100,1410,5,1,6345000,129,54.86,1.02,12,0.13,37.00,1991.00,2780,20240726,-26.98,1953,20241227,3.94,2030,0.00,20250429,1959,3.62,20250110,2780,-26.98,20240726,1953,3.94,20241227,0.00,Y,481890,100,6 억,,16537,N,N,0,N,00,N 20250508,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,16863970,8330,18.84,2020,2030,2020,2625,1415,2020,2024.49,0.26,0,0,2043,2031,2018,2006,1993,2037,2012,6,605,100,1410,5,1,6345000,129,54.86,1.02,12,0.13,37.00,1991.00,2780,20240726,-26.98,1953,20241227,3.94,2030,0.00,20250429,1959,3.62,20250110,2780,-26.98,20240726,1953,3.94,20241227,0.00,Y,481890,100,6 억,,16537,N,N,0,N,00,N 20250508,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,13319945,6584,14.89,2020,2025,2020,2625,1415,2020,2023.08,0.26,0,0,2043,2031,2018,2006,1993,2037,2012,6,605,100,1410,5,1,6345000,128,54.73,1.02,12,0.10,37.00,1991.00,2780,20240726,-27.16,1953,20241227,3.69,2030,-0.25,20250429,1959,3.37,20250110,2780,-27.16,20240726,1953,3.69,20241227,0.00,Y,481890,100,6 억,,16537,N,N,0,N,00,N diff --git a/482520/price/prices-20250501.csv b/482520/price/prices-20250501.csv index 2e3eafbe29c9..293c2db641ac 100644 --- a/482520/price/prices-20250501.csv +++ b/482520/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,27447115,13326,20.08,2060,2060,2045,2675,1445,2060,2059.67,0.06,0,1011,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,125,292.14,1.02,12,0.22,7.00,1999.00,3380,20240813,-39.50,1962,20241226,4.23,2060,0.00,20250508,1970,3.81,20250102,3380,-39.50,20240813,1962,4.23,20241226,0.00,Y,482520,100,6 억,,3625,N,N,0,N,00,N +20250509,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,27062655,13138,19.80,2060,2060,2045,2675,1445,2060,2059.88,0.06,0,1199,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,126,294.29,1.03,12,0.22,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3625,N,N,0,N,00,N +20250509,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,4173995,2027,3.05,2060,2060,2045,2675,1445,2060,2059.20,0.06,0,88,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,126,294.29,1.03,12,0.03,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3625,N,N,0,N,00,N +20250509,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,4171935,2026,3.05,2060,2060,2045,2675,1445,2060,2059.20,0.06,0,88,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,125,293.57,1.03,12,0.03,7.00,1999.00,3380,20240813,-39.20,1962,20241226,4.74,2060,0.00,20250508,1970,4.31,20250102,3380,-39.20,20240813,1962,4.74,20241226,0.00,Y,482520,100,6 억,,3625,N,N,0,N,00,N +20250509,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,3626065,1761,2.65,2060,2060,2045,2675,1445,2060,2059.09,0.06,0,62,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,126,294.29,1.03,12,0.03,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3625,N,N,0,N,00,N +20250509,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,3626065,1761,2.65,2060,2060,2045,2675,1445,2060,2059.09,0.06,0,62,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,126,294.29,1.03,12,0.03,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3625,N,N,0,N,00,N +20250509,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,3626065,1761,2.65,2060,2060,2045,2675,1445,2060,2059.09,0.06,0,62,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,126,294.29,1.03,12,0.03,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3625,N,N,0,N,00,N +20250509,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,10300,5,0.01,2060,2060,2060,2675,1445,2060,2060.00,0.06,0,0,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,126,294.29,1.03,12,0.00,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3625,N,N,0,N,00,N 20250508,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,136269165,66355,2211.83,2050,2060,2045,2665,1435,2050,2053.64,0.06,0,15,2060,2055,2045,2040,2030,2057,2042,6,615,100,1430,5,1,6100000,126,294.29,1.03,12,1.09,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3610,N,N,0,N,00,N 20250508,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,136265045,66353,2211.77,2050,2060,2045,2665,1435,2050,2053.64,0.06,0,15,2060,2055,2045,2040,2030,2057,2042,6,615,100,1430,5,1,6100000,126,294.29,1.03,12,1.09,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3610,N,N,0,N,00,N 20250508,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,132090540,64326,2144.20,2050,2055,2045,2665,1435,2050,2053.45,0.06,0,3,2060,2055,2045,2040,2030,2057,2042,6,615,100,1430,5,1,6100000,125,293.57,1.03,12,1.05,7.00,1999.00,3380,20240813,-39.20,1962,20241226,4.74,2055,0.00,20250411,1970,4.31,20250102,3380,-39.20,20240813,1962,4.74,20241226,0.00,Y,482520,100,6 억,,3610,N,N,0,N,00,N diff --git a/482630/price/prices-20250501.csv b/482630/price/prices-20250501.csv index 6fdacab84288..1c0f90060eab 100644 --- a/482630/price/prices-20250501.csv +++ b/482630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16820,-410,5,-2.38,1715614685,101221,115.80,17560,17570,16750,22350,12070,17230,16949.07,0.17,0,-34556,17456,17342,17206,17092,16956,17275,17025,54,5120,500,12060,10,1,10866140,1828,18.18,1.95,12,0.93,925.00,8624.00,28750,20250211,-41.50,15480,20250331,8.66,28750,-41.50,20250211,15480,8.66,20250331,28750,-41.50,20250211,15480,8.66,20250331,0.78,Y,482630,500,54 억,,18017,N,N,137,N,00,N +20250509,151248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16800,-430,5,-2.50,1654011745,97554,111.61,17560,17570,16750,22350,12070,17230,16954.61,0.17,0,-34045,17456,17342,17206,17092,16956,17275,17025,54,5120,500,12060,10,1,10866140,1826,18.16,1.95,12,0.90,925.00,8624.00,28750,20250211,-41.57,15480,20250331,8.53,28750,-41.57,20250211,15480,8.53,20250331,28750,-41.57,20250211,15480,8.53,20250331,0.78,Y,482630,500,54 억,,18017,N,N,878,N,00,N +20250509,141242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16790,-440,5,-2.55,1511773880,89085,101.92,17560,17570,16750,22350,12070,17230,16969.78,0.17,0,-32131,17456,17342,17206,17092,16956,17275,17025,54,5120,500,12060,10,1,10866140,1824,18.15,1.95,12,0.82,925.00,8624.00,28750,20250211,-41.60,15480,20250331,8.46,28750,-41.60,20250211,15480,8.46,20250331,28750,-41.60,20250211,15480,8.46,20250331,0.78,Y,482630,500,54 억,,18017,N,N,878,N,00,N +20250509,131242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16780,-450,5,-2.61,1363845140,80272,91.83,17560,17570,16750,22350,12070,17230,16990.06,0.17,0,-29868,17456,17342,17206,17092,16956,17275,17025,54,5120,500,12060,10,1,10866140,1823,18.14,1.95,12,0.74,925.00,8624.00,28750,20250211,-41.63,15480,20250331,8.40,28750,-41.63,20250211,15480,8.40,20250331,28750,-41.63,20250211,15480,8.40,20250331,0.78,Y,482630,500,54 억,,18017,N,N,878,N,00,N +20250509,121245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16880,-350,5,-2.03,1261265910,74169,84.85,17560,17570,16750,22350,12070,17230,17005.05,0.17,0,-26153,17456,17342,17206,17092,16956,17275,17025,54,5120,500,12060,10,1,10866140,1834,18.25,1.96,12,0.68,925.00,8624.00,28750,20250211,-41.29,15480,20250331,9.04,28750,-41.29,20250211,15480,9.04,20250331,28750,-41.29,20250211,15480,9.04,20250331,0.78,Y,482630,500,54 억,,18017,N,N,878,N,00,N +20250509,111238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16770,-460,5,-2.67,1207651480,70977,81.20,17560,17570,16750,22350,12070,17230,17014.44,0.17,0,-26122,17456,17342,17206,17092,16956,17275,17025,54,5120,500,12060,10,1,10866140,1822,18.13,1.94,12,0.65,925.00,8624.00,28750,20250211,-41.67,15480,20250331,8.33,28750,-41.67,20250211,15480,8.33,20250331,28750,-41.67,20250211,15480,8.33,20250331,0.78,Y,482630,500,54 억,,18017,N,N,878,N,00,N +20250509,101244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16890,-340,5,-1.97,939952770,55053,62.98,17560,17570,16800,22350,12070,17230,17073.37,0.17,0,-20805,17456,17342,17206,17092,16956,17275,17025,54,5120,500,12060,10,1,10866140,1835,18.26,1.96,12,0.51,925.00,8624.00,28750,20250211,-41.25,15480,20250331,9.11,28750,-41.25,20250211,15480,9.11,20250331,28750,-41.25,20250211,15480,9.11,20250331,0.78,Y,482630,500,54 억,,18017,N,N,878,N,00,N +20250509,091249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17150,-80,5,-0.46,273894440,15853,18.14,17560,17570,17100,22350,12070,17230,17277.38,0.17,0,-3508,17456,17342,17206,17092,16956,17275,17025,54,5120,500,12060,10,1,10866140,1864,18.54,1.99,12,0.15,925.00,8624.00,28750,20250211,-40.35,15480,20250331,10.79,28750,-40.35,20250211,15480,10.79,20250331,28750,-40.35,20250211,15480,10.79,20250331,0.78,Y,482630,500,54 억,,18017,N,N,878,N,00,N 20250508,161225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17230,190,2,1.12,1495518165,86872,17.40,17270,17320,17070,22150,11930,17040,17215.27,0.00,0,22131,18893,17966,17253,16326,15613,18430,16790,54,5110,500,11920,10,1,10866140,1872,18.63,2.00,12,0.80,925.00,8624.00,28750,20250211,-40.07,15480,20250331,11.30,28750,-40.07,20250211,15480,11.30,20250331,28750,-40.07,20250211,15480,11.30,20250331,0.71,Y,482630,500,54 억,,0,N,N,878,N,00,N 20250508,151240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17210,170,2,1.00,1406775055,81717,16.37,17270,17320,17070,22150,11930,17040,17215.30,0.00,0,22108,18893,17966,17253,16326,15613,18430,16790,54,5110,500,11920,10,1,10866140,1870,18.61,2.00,12,0.75,925.00,8624.00,28750,20250211,-40.14,15480,20250331,11.18,28750,-40.14,20250211,15480,11.18,20250331,28750,-40.14,20250211,15480,11.18,20250331,0.71,Y,482630,500,54 억,,0,N,N,1082,N,00,N 20250508,141236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17250,210,2,1.23,1136178285,66011,13.22,17270,17320,17070,22150,11930,17040,17212.07,0.00,0,15095,18893,17966,17253,16326,15613,18430,16790,54,5110,500,11920,10,1,10866140,1874,18.65,2.00,12,0.61,925.00,8624.00,28750,20250211,-40.00,15480,20250331,11.43,28750,-40.00,20250211,15480,11.43,20250331,28750,-40.00,20250211,15480,11.43,20250331,0.71,Y,482630,500,54 억,,0,N,N,1082,N,00,N diff --git a/482680/price/prices-20250501.csv b/482680/price/prices-20250501.csv index 0e364bbfe159..69d6ab048ca0 100644 --- a/482680/price/prices-20250501.csv +++ b/482680/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,73487992,36960,42.63,1985,1991,1983,2580,1390,1985,1988.31,0.00,0,232,1990,1987,1985,1982,1980,1986,1981,8,595,100,1380,1,1,8215000,163,124.31,0.99,12,0.45,16.00,2007.00,3225,20240911,-38.33,1944,20241206,2.31,1992,-0.15,20250103,1952,1.90,20250115,3225,-38.33,20240911,1944,2.31,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250509,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,5,2,0.25,72752002,36590,42.20,1985,1991,1983,2580,1390,1985,1988.30,0.00,0,232,1990,1987,1985,1982,1980,1986,1981,8,595,100,1380,1,1,8215000,163,124.38,0.99,12,0.45,16.00,2007.00,3225,20240911,-38.29,1944,20241206,2.37,1992,-0.10,20250103,1952,1.95,20250115,3225,-38.29,20240911,1944,2.37,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250509,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,5,2,0.25,36721059,18484,21.32,1985,1990,1983,2580,1390,1985,1986.64,0.00,0,268,1990,1987,1985,1982,1980,1986,1981,8,595,100,1380,1,1,8215000,163,124.38,0.99,12,0.23,16.00,2007.00,3225,20240911,-38.29,1944,20241206,2.37,1992,-0.10,20250103,1952,1.95,20250115,3225,-38.29,20240911,1944,2.37,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250509,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,12885188,6491,7.49,1985,1986,1983,2580,1390,1985,1985.09,0.00,0,72,1990,1987,1985,1982,1980,1986,1981,8,595,100,1380,1,1,8215000,163,124.06,0.99,12,0.08,16.00,2007.00,3225,20240911,-38.45,1944,20241206,2.11,1992,-0.35,20250103,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250509,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,12825638,6461,7.45,1985,1986,1983,2580,1390,1985,1985.09,0.00,0,72,1990,1987,1985,1982,1980,1986,1981,8,595,100,1380,1,1,8215000,163,124.06,0.99,12,0.08,16.00,2007.00,3225,20240911,-38.45,1944,20241206,2.11,1992,-0.35,20250103,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250509,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,11545313,5816,6.71,1985,1986,1983,2580,1390,1985,1985.10,0.00,0,72,1990,1987,1985,1982,1980,1986,1981,8,595,100,1380,1,1,8215000,163,124.06,0.99,12,0.07,16.00,2007.00,3225,20240911,-38.45,1944,20241206,2.11,1992,-0.35,20250103,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250509,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,2666197,1343,1.55,1985,1986,1983,2580,1390,1985,1985.25,0.00,0,72,1990,1987,1985,1982,1980,1986,1981,8,595,100,1380,1,1,8215000,163,124.12,0.99,12,0.02,16.00,2007.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250509,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-2,5,-0.10,198353,100,0.12,1985,1985,1983,2580,1390,1985,1983.53,0.00,0,72,1990,1987,1985,1982,1980,1986,1981,8,595,100,1380,1,1,8215000,163,123.94,0.99,12,0.00,16.00,2007.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N 20250508,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,172101705,86699,187.34,1987,1988,1983,2580,1391,1986,1985.05,0.00,0,-4262,1994,1990,1985,1981,1976,1992,1983,8,594,100,1390,1,1,8215000,163,124.06,0.99,12,1.06,16.00,2007.00,3225,20240911,-38.45,1944,20241206,2.11,1992,-0.35,20250103,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N 20250508,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,170926585,86107,186.06,1987,1988,1983,2580,1391,1986,1985.05,0.00,0,-3670,1994,1990,1985,1981,1976,1992,1983,8,594,100,1390,1,1,8215000,163,124.06,0.99,12,1.05,16.00,2007.00,3225,20240911,-38.45,1944,20241206,2.11,1992,-0.35,20250103,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N 20250508,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,0,3,0.00,160987623,81102,175.25,1987,1988,1983,2580,1391,1986,1985.00,0.00,0,-423,1994,1990,1985,1981,1976,1992,1983,8,594,100,1390,1,1,8215000,163,124.12,0.99,12,0.99,16.00,2007.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N diff --git a/482690/price/prices-20250501.csv b/482690/price/prices-20250501.csv index 94e18639b7f9..6cd8333fedc8 100644 --- a/482690/price/prices-20250501.csv +++ b/482690/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161234,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2080,0,3,0.00,26557405,12764,80.82,2070,2090,2065,2700,1460,2080,2080.65,0.00,0,36,2100,2090,2075,2065,2050,2095,2070,6,620,100,1530,5,1,5615000,117,-34.10,1.02,12,0.23,-61.00,2044.00,2090,20250509,-0.48,1983,20241209,4.89,2090,-0.48,20250509,1990,4.52,20250102,2090,-0.48,20250509,1983,4.89,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250509,151248,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2080,0,3,0.00,26316125,12648,80.09,2070,2090,2065,2700,1460,2080,2080.66,0.00,0,77,2100,2090,2075,2065,2050,2095,2070,6,620,100,1530,5,1,5615000,117,-34.10,1.02,12,0.23,-61.00,2044.00,2090,20250509,-0.48,1983,20241209,4.89,2090,-0.48,20250509,1990,4.52,20250102,2090,-0.48,20250509,1983,4.89,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250509,141243,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2080,0,3,0.00,23859645,11467,72.61,2070,2090,2065,2700,1460,2080,2080.72,0.00,0,77,2100,2090,2075,2065,2050,2095,2070,6,620,100,1530,5,1,5615000,117,-34.10,1.02,12,0.20,-61.00,2044.00,2090,20250509,-0.48,1983,20241209,4.89,2090,-0.48,20250509,1990,4.52,20250102,2090,-0.48,20250509,1983,4.89,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250509,131243,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2085,5,2,0.24,21047485,10115,64.05,2070,2090,2065,2700,1460,2080,2080.82,0.00,0,77,2100,2090,2075,2065,2050,2095,2070,6,620,100,1530,5,1,5615000,117,-34.18,1.02,12,0.18,-61.00,2044.00,2090,20250509,-0.24,1983,20241209,5.14,2090,-0.24,20250509,1990,4.77,20250102,2090,-0.24,20250509,1983,5.14,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250509,121245,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2080,0,3,0.00,18921720,9093,57.58,2070,2090,2065,2700,1460,2080,2080.91,0.00,0,77,2100,2090,2075,2065,2050,2095,2070,6,620,100,1530,5,1,5615000,117,-34.10,1.02,12,0.16,-61.00,2044.00,2090,20250509,-0.48,1983,20241209,4.89,2090,-0.48,20250509,1990,4.52,20250102,2090,-0.48,20250509,1983,4.89,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250509,111239,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2080,0,3,0.00,18206105,8749,55.40,2070,2090,2065,2700,1460,2080,2080.94,0.00,0,77,2100,2090,2075,2065,2050,2095,2070,6,620,100,1530,5,1,5615000,117,-34.10,1.02,12,0.16,-61.00,2044.00,2090,20250509,-0.48,1983,20241209,4.89,2090,-0.48,20250509,1990,4.52,20250102,2090,-0.48,20250509,1983,4.89,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250509,101245,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2085,5,2,0.24,7365680,3538,22.40,2070,2090,2065,2700,1460,2080,2081.88,0.00,0,75,2100,2090,2075,2065,2050,2095,2070,6,620,100,1530,5,1,5615000,117,-34.18,1.02,12,0.06,-61.00,2044.00,2090,20250509,-0.24,1983,20241209,5.14,2090,-0.24,20250509,1990,4.77,20250102,2090,-0.24,20250509,1983,5.14,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250509,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,1196335,578,3.66,2070,2070,2065,2700,1460,2080,2069.78,0.00,0,57,2100,2090,2075,2065,2050,2095,2070,6,620,100,1530,5,1,5615000,116,-33.93,1.01,12,0.01,-61.00,2044.00,2085,20250508,-0.72,1983,20241209,4.39,2085,-0.72,20250508,1990,4.02,20250102,2085,-0.72,20250508,1983,4.39,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N 20250508,161226,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2080,5,2,0.24,32700590,15793,581.91,2065,2085,2060,2695,1455,2075,2070.57,0.00,0,201,2085,2080,2070,2065,2055,2082,2067,6,620,100,1530,5,1,5615000,117,-34.10,1.02,12,0.28,-61.00,2044.00,2085,20250508,-0.24,1983,20241209,4.89,2085,-0.24,20250508,1990,4.52,20250102,2085,-0.24,20250508,1983,4.89,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N 20250508,151240,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2070,-5,5,-0.24,32497710,15695,578.30,2065,2085,2060,2695,1455,2075,2070.58,0.00,0,201,2085,2080,2070,2065,2055,2082,2067,6,620,100,1530,5,1,5615000,116,-33.93,1.01,12,0.28,-61.00,2044.00,2085,20250508,-0.72,1983,20241209,4.39,2085,-0.72,20250508,1990,4.02,20250102,2085,-0.72,20250508,1983,4.39,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N 20250508,141237,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2070,-5,5,-0.24,26673415,12886,474.80,2065,2085,2060,2695,1455,2075,2069.95,0.00,0,211,2085,2080,2070,2065,2055,2082,2067,6,620,100,1530,5,1,5615000,116,-33.93,1.01,12,0.23,-61.00,2044.00,2085,20250508,-0.72,1983,20241209,4.39,2085,-0.72,20250508,1990,4.02,20250102,2085,-0.72,20250508,1983,4.39,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N diff --git a/484130/price/prices-20250501.csv b/484130/price/prices-20250501.csv index 942a2fdf20bf..9df62c907909 100644 --- a/484130/price/prices-20250501.csv +++ b/484130/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,39151308,19006,125.44,2050,2065,2050,2675,1445,2060,2059.94,0.05,0,1783,2070,2065,2055,2050,2040,2067,2052,5,615,100,1440,5,1,4520000,93,-114.44,1.09,12,0.42,-18.00,1882.00,2170,20241119,-5.07,1985,20241223,3.78,2065,-0.24,20250509,1991,3.47,20250123,2170,-5.07,20241119,1985,3.78,20241223,0.00,Y,484130,100,4 억,,2064,N,N,0,N,00,N +20250509,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,38253148,18570,122.56,2050,2065,2050,2675,1445,2060,2059.94,0.05,0,1425,2070,2065,2055,2050,2040,2067,2052,5,615,100,1440,5,1,4520000,93,-114.72,1.10,12,0.41,-18.00,1882.00,2170,20241119,-4.84,1985,20241223,4.03,2065,0.00,20250509,1991,3.72,20250123,2170,-4.84,20241119,1985,4.03,20241223,0.00,Y,484130,100,4 억,,2064,N,N,0,N,00,N +20250509,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,38253148,18570,122.56,2050,2065,2050,2675,1445,2060,2059.94,0.05,0,1425,2070,2065,2055,2050,2040,2067,2052,5,615,100,1440,5,1,4520000,93,-114.72,1.10,12,0.41,-18.00,1882.00,2170,20241119,-4.84,1985,20241223,4.03,2065,0.00,20250509,1991,3.72,20250123,2170,-4.84,20241119,1985,4.03,20241223,0.00,Y,484130,100,4 억,,2064,N,N,0,N,00,N +20250509,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,38147988,18519,122.22,2050,2065,2050,2675,1445,2060,2059.94,0.05,0,1425,2070,2065,2055,2050,2040,2067,2052,5,615,100,1440,5,1,4520000,93,-114.72,1.10,12,0.41,-18.00,1882.00,2170,20241119,-4.84,1985,20241223,4.03,2065,0.00,20250509,1991,3.72,20250123,2170,-4.84,20241119,1985,4.03,20241223,0.00,Y,484130,100,4 억,,2064,N,N,0,N,00,N +20250509,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,38127383,18509,122.16,2050,2065,2050,2675,1445,2060,2059.94,0.05,0,1425,2070,2065,2055,2050,2040,2067,2052,5,615,100,1440,5,1,4520000,93,-114.44,1.09,12,0.41,-18.00,1882.00,2170,20241119,-5.07,1985,20241223,3.78,2065,-0.24,20250509,1991,3.47,20250123,2170,-5.07,20241119,1985,3.78,20241223,0.00,Y,484130,100,4 억,,2064,N,N,0,N,00,N +20250509,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,37270423,18093,119.41,2050,2065,2050,2675,1445,2060,2059.94,0.05,0,1425,2070,2065,2055,2050,2040,2067,2052,5,615,100,1440,5,1,4520000,93,-114.72,1.10,12,0.40,-18.00,1882.00,2170,20241119,-4.84,1985,20241223,4.03,2065,0.00,20250509,1991,3.72,20250123,2170,-4.84,20241119,1985,4.03,20241223,0.00,Y,484130,100,4 억,,2064,N,N,0,N,00,N +20250509,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,36145493,17547,115.81,2050,2060,2050,2675,1445,2060,2059.92,0.05,0,1425,2070,2065,2055,2050,2040,2067,2052,5,615,100,1440,5,1,4520000,93,-114.44,1.09,12,0.39,-18.00,1882.00,2170,20241119,-5.07,1985,20241223,3.78,2060,0.00,20250508,1991,3.47,20250123,2170,-5.07,20241119,1985,3.78,20241223,0.00,Y,484130,100,4 억,,2064,N,N,0,N,00,N +20250509,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,182450,89,0.59,2050,2050,2050,2675,1445,2060,2050.00,0.05,0,0,2070,2065,2055,2050,2040,2067,2052,5,615,100,1440,5,1,4520000,93,-113.89,1.09,12,0.00,-18.00,1882.00,2170,20241119,-5.53,1985,20241223,3.27,2060,-0.49,20250508,1991,2.96,20250123,2170,-5.53,20241119,1985,3.27,20241223,0.00,Y,484130,100,4 억,,2064,N,N,0,N,00,N 20250508,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,31196740,15152,61.11,2050,2060,2045,2665,1435,2050,2058.92,0.04,0,125,2063,2056,2048,2041,2033,2052,2037,5,615,100,1430,5,1,4520000,93,-114.44,1.09,12,0.34,-18.00,1882.00,2170,20241119,-5.07,1985,20241223,3.78,2060,0.00,20250508,1991,3.47,20250123,2170,-5.07,20241119,1985,3.78,20241223,0.00,Y,484130,100,4 억,,2001,N,N,0,N,00,N 20250508,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,31143450,15126,61.01,2050,2060,2045,2665,1435,2050,2058.93,0.04,0,120,2063,2056,2048,2041,2033,2052,2037,5,615,100,1430,5,1,4520000,93,-113.89,1.09,12,0.33,-18.00,1882.00,2170,20241119,-5.53,1985,20241223,3.27,2060,-0.49,20250508,1991,2.96,20250123,2170,-5.53,20241119,1985,3.27,20241223,0.00,Y,484130,100,4 억,,2001,N,N,0,N,00,N 20250508,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,5455310,2653,10.70,2050,2060,2045,2665,1435,2050,2056.28,0.04,0,49,2063,2056,2048,2041,2033,2052,2037,5,615,100,1430,5,1,4520000,93,-114.17,1.09,12,0.06,-18.00,1882.00,2170,20241119,-5.30,1985,20241223,3.53,2060,-0.24,20250508,1991,3.21,20250123,2170,-5.30,20241119,1985,3.53,20241223,0.00,Y,484130,100,4 억,,2001,N,N,0,N,00,N diff --git a/484810/price/prices-20250501.csv b/484810/price/prices-20250501.csv index ffa43e6364f3..4f0581c52b2c 100644 --- a/484810/price/prices-20250501.csv +++ b/484810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18470,-870,5,-4.50,6749145600,361871,86.69,19340,19340,18460,25100,13540,19340,18650.95,0.38,0,-6992,20013,19676,19443,19106,18873,19560,18990,77,5760,500,13530,10,1,15450915,2854,56.83,7.59,12,2.34,325.00,2432.00,27150,20250320,-31.97,17100,20250327,8.01,27150,-31.97,20250320,17100,8.01,20250327,27150,-31.97,20250320,17100,8.01,20250327,1.04,Y,484810,500,77 억,,58314,N,N,7420,N,00,N +20250509,151249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18480,-860,5,-4.45,6396707490,342813,82.12,19340,19340,18460,25100,13540,19340,18659.17,0.38,0,-6332,20013,19676,19443,19106,18873,19560,18990,77,5760,500,13530,10,1,15450915,2855,56.86,7.60,12,2.22,325.00,2432.00,27150,20250320,-31.93,17100,20250327,8.07,27150,-31.93,20250320,17100,8.07,20250327,27150,-31.93,20250320,17100,8.07,20250327,1.04,Y,484810,500,77 억,,58314,N,N,15805,N,00,N +20250509,141243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18500,-840,5,-4.34,5776338005,309281,74.09,19340,19340,18460,25100,13540,19340,18676.35,0.38,0,-10560,20013,19676,19443,19106,18873,19560,18990,77,5760,500,13530,10,1,15450915,2858,56.92,7.61,12,2.00,325.00,2432.00,27150,20250320,-31.86,17100,20250327,8.19,27150,-31.86,20250320,17100,8.19,20250327,27150,-31.86,20250320,17100,8.19,20250327,1.04,Y,484810,500,77 억,,58314,N,N,15805,N,00,N +20250509,131243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18500,-840,5,-4.34,5379216195,287796,68.94,19340,19340,18460,25100,13540,19340,18690.74,0.38,0,-11720,20013,19676,19443,19106,18873,19560,18990,77,5760,500,13530,10,1,15450915,2858,56.92,7.61,12,1.86,325.00,2432.00,27150,20250320,-31.86,17100,20250327,8.19,27150,-31.86,20250320,17100,8.19,20250327,27150,-31.86,20250320,17100,8.19,20250327,1.04,Y,484810,500,77 억,,58314,N,N,15805,N,00,N +20250509,121246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18540,-800,5,-4.14,4775153670,255135,61.12,19340,19340,18480,25100,13540,19340,18715.82,0.38,0,-9336,20013,19676,19443,19106,18873,19560,18990,77,5760,500,13530,10,1,15450915,2865,57.05,7.62,12,1.65,325.00,2432.00,27150,20250320,-31.71,17100,20250327,8.42,27150,-31.71,20250320,17100,8.42,20250327,27150,-31.71,20250320,17100,8.42,20250327,1.04,Y,484810,500,77 억,,58314,N,N,15805,N,00,N +20250509,111239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18500,-840,5,-4.34,4298975685,229433,54.96,19340,19340,18490,25100,13540,19340,18737.00,0.38,0,-6842,20013,19676,19443,19106,18873,19560,18990,77,5760,500,13530,10,1,15450915,2858,56.92,7.61,12,1.48,325.00,2432.00,27150,20250320,-31.86,17100,20250327,8.19,27150,-31.86,20250320,17100,8.19,20250327,27150,-31.86,20250320,17100,8.19,20250327,1.04,Y,484810,500,77 억,,58314,N,N,15805,N,00,N +20250509,101245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18620,-720,5,-3.72,2987752085,158726,38.02,19340,19340,18600,25100,13540,19340,18822.85,0.38,0,-11635,20013,19676,19443,19106,18873,19560,18990,77,5760,500,13530,10,1,15450915,2877,57.29,7.66,12,1.03,325.00,2432.00,27150,20250320,-31.42,17100,20250327,8.89,27150,-31.42,20250320,17100,8.89,20250327,27150,-31.42,20250320,17100,8.89,20250327,1.04,Y,484810,500,77 억,,58314,N,N,15805,N,00,N +20250509,091250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18900,-440,5,-2.28,1060135880,55898,13.39,19340,19340,18850,25100,13540,19340,18964.55,0.38,0,-18380,20013,19676,19443,19106,18873,19560,18990,77,5760,500,13530,10,1,15450915,2920,58.15,7.77,12,0.36,325.00,2432.00,27150,20250320,-30.39,17100,20250327,10.53,27150,-30.39,20250320,17100,10.53,20250327,27150,-30.39,20250320,17100,10.53,20250327,1.04,Y,484810,500,77 억,,58314,N,N,15805,N,00,N 20250508,161226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19340,-140,5,-0.72,7991957900,412601,51.24,19520,19780,19210,25300,13640,19480,19369.76,0.56,0,-20820,20533,20006,19423,18896,18313,20270,19160,77,5820,500,13630,10,1,15450915,2988,59.51,7.95,12,2.67,325.00,2432.00,27150,20250320,-28.77,17100,20250327,13.10,27150,-28.77,20250320,17100,13.10,20250327,27150,-28.77,20250320,17100,13.10,20250327,0.99,Y,484810,500,77 억,,86766,N,N,15805,N,00,N 20250508,151241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19350,-130,5,-0.67,7712643730,398157,49.44,19520,19780,19210,25300,13640,19480,19370.86,0.56,0,-21675,20533,20006,19423,18896,18313,20270,19160,77,5820,500,13630,10,1,15450915,2990,59.54,7.96,12,2.58,325.00,2432.00,27150,20250320,-28.73,17100,20250327,13.16,27150,-28.73,20250320,17100,13.16,20250327,27150,-28.73,20250320,17100,13.16,20250327,0.99,Y,484810,500,77 억,,86766,N,N,87,N,00,N 20250508,141237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19250,-230,5,-1.18,6984954460,360431,44.76,19520,19780,19210,25300,13640,19480,19379.45,0.56,0,-29339,20533,20006,19423,18896,18313,20270,19160,77,5820,500,13630,10,1,15450915,2974,59.23,7.92,12,2.33,325.00,2432.00,27150,20250320,-29.10,17100,20250327,12.57,27150,-29.10,20250320,17100,12.57,20250327,27150,-29.10,20250320,17100,12.57,20250327,0.99,Y,484810,500,77 억,,86766,N,N,87,N,00,N diff --git a/484870/price/prices-20250501.csv b/484870/price/prices-20250501.csv index 97bcf2edc188..9ffcddc9c2cd 100644 --- a/484870/price/prices-20250501.csv +++ b/484870/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161235,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,112600,2000,2,1.81,5073881100,44892,69.35,112700,115200,111600,143700,77500,110600,113024.17,5.31,0,-4368,120066,115332,109166,104432,98266,117700,106800,9,33100,100,81840,100,1,9153900,10307,33.51,6.23,12,0.49,3360.00,18067.00,115200,20250509,-2.26,41600,20241230,170.67,115200,-2.26,20250509,43100,161.25,20250102,115200,-2.26,20250509,41600,170.67,20241230,0.09,Y,484870,100,9 억,,485824,N,N,4936,N,00,N +20250509,151249,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,112300,1700,2,1.54,4780106300,42282,65.31,112700,115200,111600,143700,77500,110600,113052.98,5.31,0,-4142,120066,115332,109166,104432,98266,117700,106800,9,33100,100,81840,100,1,9153900,10280,33.42,6.22,12,0.46,3360.00,18067.00,115200,20250509,-2.52,41600,20241230,169.95,115200,-2.52,20250509,43100,160.56,20250102,115200,-2.52,20250509,41600,169.95,20241230,0.09,Y,484870,100,9 억,,485824,N,N,4090,N,00,N +20250509,141244,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,112200,1600,2,1.45,3919259450,34613,53.47,112700,115200,111600,143700,77500,110600,113230.85,5.31,0,-5206,120066,115332,109166,104432,98266,117700,106800,9,33100,100,81840,100,1,9153900,10271,33.39,6.21,12,0.38,3360.00,18067.00,115200,20250509,-2.60,41600,20241230,169.71,115200,-2.60,20250509,43100,160.32,20250102,115200,-2.60,20250509,41600,169.71,20241230,0.09,Y,484870,100,9 억,,485824,N,N,4090,N,00,N +20250509,131243,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,112000,1400,2,1.27,3193048650,28154,43.49,112700,115200,111600,143700,77500,110600,113413.68,5.31,0,-5580,120066,115332,109166,104432,98266,117700,106800,9,33100,100,81840,100,1,9153900,10252,33.33,6.20,12,0.31,3360.00,18067.00,115200,20250509,-2.78,41600,20241230,169.23,115200,-2.78,20250509,43100,159.86,20250102,115200,-2.78,20250509,41600,169.23,20241230,0.09,Y,484870,100,9 억,,485824,N,N,4090,N,00,N +20250509,121246,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,113300,2700,2,2.44,2367710800,20831,32.18,112700,115200,111600,143700,77500,110600,113662.85,5.31,0,-3493,120066,115332,109166,104432,98266,117700,106800,9,33100,100,81840,100,1,9153900,10371,33.72,6.27,12,0.23,3360.00,18067.00,115200,20250509,-1.65,41600,20241230,172.36,115200,-1.65,20250509,43100,162.88,20250102,115200,-1.65,20250509,41600,172.36,20241230,0.09,Y,484870,100,9 억,,485824,N,N,4090,N,00,N +20250509,111239,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,114200,3600,2,3.25,1847944300,16279,25.15,112700,115200,111600,143700,77500,110600,113517.06,5.31,0,-1625,120066,115332,109166,104432,98266,117700,106800,9,33100,100,81840,100,1,9153900,10454,33.99,6.32,12,0.18,3360.00,18067.00,115200,20250509,-0.87,41600,20241230,174.52,115200,-0.87,20250509,43100,164.97,20250102,115200,-0.87,20250509,41600,174.52,20241230,0.09,Y,484870,100,9 억,,485824,N,N,4090,N,00,N +20250509,101245,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,111900,1300,2,1.18,1378960450,12131,18.74,112700,115200,111800,143700,77500,110600,113672.45,5.31,0,-482,120066,115332,109166,104432,98266,117700,106800,9,33100,100,81840,100,1,9153900,10243,33.30,6.19,12,0.13,3360.00,18067.00,115200,20250509,-2.86,41600,20241230,168.99,115200,-2.86,20250509,43100,159.63,20250102,115200,-2.86,20250509,41600,168.99,20241230,0.09,Y,484870,100,9 억,,485824,N,N,4090,N,00,N +20250509,091250,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,114300,3700,2,3.35,386394200,3405,5.26,112700,114400,112200,143700,77500,110600,113478.47,5.31,0,-668,120066,115332,109166,104432,98266,117700,106800,9,33100,100,81840,100,1,9153900,10463,34.02,6.33,12,0.04,3360.00,18067.00,114400,20250509,-0.09,41600,20241230,174.76,114400,-0.09,20250509,43100,165.20,20250102,114400,-0.09,20250509,41600,174.76,20241230,0.09,Y,484870,100,9 억,,485824,N,N,4090,N,00,N 20250508,161227,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,110600,5100,2,4.83,7039549400,64737,131.80,104200,113900,103000,137100,73900,105500,108740.74,5.34,0,-1521,108966,107232,105366,103632,101766,106300,102700,9,31600,100,78070,100,1,9153900,10124,32.92,6.12,12,0.71,3360.00,18067.00,113900,20250508,-2.90,41600,20241230,165.87,113900,-2.90,20250508,43100,156.61,20250102,113900,-2.90,20250508,41600,165.87,20241230,0.09,Y,484870,100,9 억,,489263,N,N,4090,N,00,N 20250508,151241,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,109800,4300,2,4.08,6819979800,62749,127.75,104200,113900,103000,137100,73900,105500,108686.67,5.34,0,-1809,108966,107232,105366,103632,101766,106300,102700,9,31600,100,78070,100,1,9153900,10051,32.68,6.08,12,0.69,3360.00,18067.00,113900,20250508,-3.60,41600,20241230,163.94,113900,-3.60,20250508,43100,154.76,20250102,113900,-3.60,20250508,41600,163.94,20241230,0.09,Y,484870,100,9 억,,489263,N,N,4273,N,00,N 20250508,141237,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,111900,6400,2,6.07,5118395500,47370,96.44,104200,113900,103000,137100,73900,105500,108051.41,5.34,0,-695,108966,107232,105366,103632,101766,106300,102700,9,31600,100,78070,100,1,9153900,10243,33.30,6.19,12,0.52,3360.00,18067.00,113900,20250508,-1.76,41600,20241230,168.99,113900,-1.76,20250508,43100,159.63,20250102,113900,-1.76,20250508,41600,168.99,20241230,0.09,Y,484870,100,9 억,,489263,N,N,4273,N,00,N diff --git a/486630/price/prices-20250501.csv b/486630/price/prices-20250501.csv index 078936aaaf18..b1fd32e94bfe 100644 --- a/486630/price/prices-20250501.csv +++ b/486630/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,85532980,41757,466.61,2035,2065,2035,2665,1435,2050,2048.35,0.29,0,-3518,2063,2056,2048,2041,2033,2057,2042,5,615,100,1430,5,1,5310000,108,88.70,1.04,12,0.79,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2065,-1.21,20250509,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15330,N,N,0,N,00,N +20250509,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,84688400,41343,461.98,2035,2065,2035,2665,1435,2050,2048.43,0.29,0,-3233,2063,2056,2048,2041,2033,2057,2042,5,615,100,1430,5,1,5310000,108,88.70,1.04,12,0.78,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2065,-1.21,20250509,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15330,N,N,0,N,00,N +20250509,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,80955585,39515,441.56,2035,2065,2035,2665,1435,2050,2048.73,0.29,0,-3066,2063,2056,2048,2041,2033,2057,2042,5,615,100,1430,5,1,5310000,108,88.48,1.04,12,0.74,23.00,1955.00,3085,20240925,-34.04,1950,20241227,4.36,2065,-1.45,20250509,1985,2.52,20250121,3085,-34.04,20240925,1950,4.36,20241227,0.00,Y,486630,100,5 억,,15330,N,N,0,N,00,N +20250509,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,57781225,28166,314.74,2035,2065,2035,2665,1435,2050,2051.45,0.29,0,-3527,2063,2056,2048,2041,2033,2057,2042,5,615,100,1430,5,1,5310000,109,88.91,1.05,12,0.53,23.00,1955.00,3085,20240925,-33.71,1950,20241227,4.87,2065,-0.97,20250509,1985,3.02,20250121,3085,-33.71,20240925,1950,4.87,20241227,0.00,Y,486630,100,5 억,,15330,N,N,0,N,00,N +20250509,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,54944810,26779,299.24,2035,2065,2035,2665,1435,2050,2051.79,0.29,0,-3527,2063,2056,2048,2041,2033,2057,2042,5,615,100,1430,5,1,5310000,109,88.91,1.05,12,0.50,23.00,1955.00,3085,20240925,-33.71,1950,20241227,4.87,2065,-0.97,20250509,1985,3.02,20250121,3085,-33.71,20240925,1950,4.87,20241227,0.00,Y,486630,100,5 억,,15330,N,N,0,N,00,N +20250509,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,52200420,25437,284.24,2035,2065,2035,2665,1435,2050,2052.15,0.29,0,-3527,2063,2056,2048,2041,2033,2057,2042,5,615,100,1430,5,1,5310000,109,88.91,1.05,12,0.48,23.00,1955.00,3085,20240925,-33.71,1950,20241227,4.87,2065,-0.97,20250509,1985,3.02,20250121,3085,-33.71,20240925,1950,4.87,20241227,0.00,Y,486630,100,5 억,,15330,N,N,0,N,00,N +20250509,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,36062220,17580,196.45,2035,2065,2035,2665,1435,2050,2051.32,0.29,0,-3600,2063,2056,2048,2041,2033,2057,2042,5,615,100,1430,5,1,5310000,110,89.78,1.06,12,0.33,23.00,1955.00,3085,20240925,-33.06,1950,20241227,5.90,2065,0.00,20250509,1985,4.03,20250121,3085,-33.06,20240925,1950,5.90,20241227,0.00,Y,486630,100,5 억,,15330,N,N,0,N,00,N +20250509,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.29,0,0,2063,2056,2048,2041,2033,2057,2042,5,615,100,1430,5,1,5310000,109,89.13,1.05,12,0.00,23.00,1955.00,3085,20240925,-33.55,1950,20241227,5.13,2055,-0.24,20250508,1985,3.27,20250121,3085,-33.55,20240925,1950,5.13,20241227,0.00,Y,486630,100,5 억,,15330,N,N,0,N,00,N 20250508,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,18299640,8949,96.47,2050,2055,2040,2665,1435,2050,2044.88,0.29,0,-4615,2063,2056,2043,2036,2023,2060,2040,5,615,100,1430,5,1,5310000,109,89.13,1.05,12,0.17,23.00,1955.00,3085,20240925,-33.55,1950,20241227,5.13,2055,-0.24,20250508,1985,3.27,20250121,3085,-33.55,20240925,1950,5.13,20241227,0.00,Y,486630,100,5 억,,15330,N,N,0,N,00,N 20250508,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,17670745,8641,93.15,2050,2055,2040,2665,1435,2050,2044.99,0.29,0,-4366,2063,2056,2043,2036,2023,2060,2040,5,615,100,1430,5,1,5310000,108,88.70,1.04,12,0.16,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2055,-0.73,20250508,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15330,N,N,0,N,00,N 20250508,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,6628420,3239,34.92,2050,2050,2040,2665,1435,2050,2046.44,0.29,0,-942,2063,2056,2043,2036,2023,2060,2040,5,615,100,1430,5,1,5310000,108,88.70,1.04,12,0.06,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2050,0.00,20250502,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15330,N,N,0,N,00,N diff --git a/487360/price/prices-20250501.csv b/487360/price/prices-20250501.csv index 2877e929c008..ef46f09d8a18 100644 --- a/487360/price/prices-20250501.csv +++ b/487360/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,105093753,51407,371.89,2030,2050,2030,2650,1430,2040,2044.35,2.27,0,70,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,115,-53.68,1.09,12,0.91,-38.00,1880.00,2500,20241223,-18.40,1903,20241223,7.20,2050,0.00,20250502,1921,6.19,20250102,2500,-18.40,20241223,1903,7.20,20241223,0.00,Y,487360,100,5 억,,127955,N,N,0,N,00,N +20250509,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,104946873,51335,371.37,2030,2050,2030,2650,1430,2040,2044.35,2.27,0,74,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,115,-53.82,1.09,12,0.91,-38.00,1880.00,2500,20241223,-18.20,1903,20241223,7.46,2050,0.00,20250502,1921,6.45,20250102,2500,-18.20,20241223,1903,7.46,20241223,0.00,Y,487360,100,5 억,,127955,N,N,0,N,00,N +20250509,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,99042048,48450,350.50,2030,2050,2030,2650,1430,2040,2044.21,2.27,0,74,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,115,-53.82,1.09,12,0.86,-38.00,1880.00,2500,20241223,-18.20,1903,20241223,7.46,2050,0.00,20250502,1921,6.45,20250102,2500,-18.20,20241223,1903,7.46,20241223,0.00,Y,487360,100,5 억,,127955,N,N,0,N,00,N +20250509,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,90244773,44139,319.32,2030,2045,2030,2650,1430,2040,2044.56,2.27,0,107,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,115,-53.82,1.09,12,0.78,-38.00,1880.00,2500,20241223,-18.20,1903,20241223,7.46,2050,-0.24,20250502,1921,6.45,20250102,2500,-18.20,20241223,1903,7.46,20241223,0.00,Y,487360,100,5 억,,127955,N,N,0,N,00,N +20250509,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,89797088,43920,317.73,2030,2045,2030,2650,1430,2040,2044.56,2.27,0,107,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,115,-53.82,1.09,12,0.78,-38.00,1880.00,2500,20241223,-18.20,1903,20241223,7.46,2050,-0.24,20250502,1921,6.45,20250102,2500,-18.20,20241223,1903,7.46,20241223,0.00,Y,487360,100,5 억,,127955,N,N,0,N,00,N +20250509,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,10768265,5275,38.16,2030,2045,2030,2650,1430,2040,2041.38,2.27,0,107,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,115,-53.82,1.09,12,0.09,-38.00,1880.00,2500,20241223,-18.20,1903,20241223,7.46,2050,-0.24,20250502,1921,6.45,20250102,2500,-18.20,20241223,1903,7.46,20241223,0.00,Y,487360,100,5 억,,127955,N,N,0,N,00,N +20250509,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,8249360,4043,29.25,2030,2045,2030,2650,1430,2040,2040.41,2.27,0,107,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,115,-53.82,1.09,12,0.07,-38.00,1880.00,2500,20241223,-18.20,1903,20241223,7.46,2050,-0.24,20250502,1921,6.45,20250102,2500,-18.20,20241223,1903,7.46,20241223,0.00,Y,487360,100,5 억,,127955,N,N,0,N,00,N +20250509,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,62940,31,0.22,2030,2040,2030,2650,1430,2040,2030.32,2.27,0,-20,2060,2050,2040,2030,2020,2055,2035,6,610,100,1420,5,1,5640000,115,-53.68,1.09,12,0.00,-38.00,1880.00,2500,20241223,-18.40,1903,20241223,7.20,2050,-0.49,20250502,1921,6.19,20250102,2500,-18.40,20241223,1903,7.20,20241223,0.00,Y,487360,100,5 억,,127955,N,N,0,N,00,N 20250508,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,28225795,13822,264.18,2030,2050,2030,2650,1430,2040,2042.09,2.27,0,1214,2063,2051,2038,2026,2013,2057,2032,6,610,100,1420,5,1,5640000,115,-53.68,1.09,12,0.25,-38.00,1880.00,2500,20241223,-18.40,1903,20241223,7.20,2050,0.00,20250502,1921,6.19,20250102,2500,-18.40,20241223,1903,7.20,20241223,0.00,Y,487360,100,5 억,,128097,N,N,0,N,00,N 20250508,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,28178875,13799,263.74,2030,2050,2030,2650,1430,2040,2042.10,2.27,0,1207,2063,2051,2038,2026,2013,2057,2032,6,610,100,1420,5,1,5640000,115,-53.68,1.09,12,0.24,-38.00,1880.00,2500,20241223,-18.40,1903,20241223,7.20,2050,0.00,20250502,1921,6.19,20250102,2500,-18.40,20241223,1903,7.20,20241223,0.00,Y,487360,100,5 억,,128097,N,N,0,N,00,N 20250508,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,25669840,12574,240.33,2030,2050,2030,2650,1430,2040,2041.50,2.27,0,1091,2063,2051,2038,2026,2013,2057,2032,6,610,100,1420,5,1,5640000,115,-53.82,1.09,12,0.22,-38.00,1880.00,2500,20241223,-18.20,1903,20241223,7.46,2050,0.00,20250502,1921,6.45,20250102,2500,-18.20,20241223,1903,7.46,20241223,0.00,Y,487360,100,5 억,,128097,N,N,0,N,00,N diff --git a/487570/price/prices-20250501.csv b/487570/price/prices-20250501.csv index c3371f5a25ab..505e0a000cf5 100644 --- a/487570/price/prices-20250501.csv +++ b/487570/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161236,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40700,500,2,1.24,180527825,4474,182.46,40200,40950,40000,52200,28150,40200,40350.43,3.30,0,474,40900,40550,40100,39750,39300,40325,39525,186,12000,5000,27330,50,1,3725927,1516,68.52,0.28,12,0.12,594.00,147666.00,118000,20240729,-65.51,27600,20250203,47.46,42550,-4.35,20250424,27600,47.46,20250203,118000,-65.51,20240729,27600,47.46,20250203,0.72,Y,487570,5000,186 억,,123028,N,N,4,N,00,N +20250509,151250,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40650,450,2,1.12,161675775,4011,163.58,40200,40800,40000,52200,28150,40200,40308.10,3.30,0,508,40900,40550,40100,39750,39300,40325,39525,186,12000,5000,27330,50,1,3725927,1515,68.43,0.28,12,0.11,594.00,147666.00,118000,20240729,-65.55,27600,20250203,47.28,42550,-4.47,20250424,27600,47.28,20250203,118000,-65.55,20240729,27600,47.28,20250203,0.72,Y,487570,5000,186 억,,123028,N,N,0,N,00,N +20250509,141245,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40150,-50,5,-0.12,79179125,1974,80.51,40200,40450,40000,52200,28150,40200,40111.01,3.30,0,0,40900,40550,40100,39750,39300,40325,39525,186,12000,5000,27330,50,1,3725927,1496,67.59,0.27,12,0.05,594.00,147666.00,118000,20240729,-65.97,27600,20250203,45.47,42550,-5.64,20250424,27600,45.47,20250203,118000,-65.97,20240729,27600,45.47,20250203,0.72,Y,487570,5000,186 억,,123028,N,N,0,N,00,N +20250509,131244,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40100,-100,5,-0.25,63513300,1584,64.60,40200,40450,40000,52200,28150,40200,40096.78,3.30,0,23,40900,40550,40100,39750,39300,40325,39525,186,12000,5000,27330,50,1,3725927,1494,67.51,0.27,12,0.04,594.00,147666.00,118000,20240729,-66.02,27600,20250203,45.29,42550,-5.76,20250424,27600,45.29,20250203,118000,-66.02,20240729,27600,45.29,20250203,0.72,Y,487570,5000,186 억,,123028,N,N,0,N,00,N +20250509,121247,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40100,-100,5,-0.25,56688750,1414,57.67,40200,40450,40000,52200,28150,40200,40091.05,3.30,0,19,40900,40550,40100,39750,39300,40325,39525,186,12000,5000,27330,50,1,3725927,1494,67.51,0.27,12,0.04,594.00,147666.00,118000,20240729,-66.02,27600,20250203,45.29,42550,-5.76,20250424,27600,45.29,20250203,118000,-66.02,20240729,27600,45.29,20250203,0.72,Y,487570,5000,186 억,,123028,N,N,0,N,00,N +20250509,111240,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40150,-50,5,-0.12,19646000,489,19.94,40200,40450,40050,52200,28150,40200,40175.87,3.30,0,-312,40900,40550,40100,39750,39300,40325,39525,186,12000,5000,27330,50,1,3725927,1496,67.59,0.27,12,0.01,594.00,147666.00,118000,20240729,-65.97,27600,20250203,45.47,42550,-5.64,20250424,27600,45.47,20250203,118000,-65.97,20240729,27600,45.47,20250203,0.72,Y,487570,5000,186 억,,123028,N,N,0,N,00,N +20250509,101246,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40100,-100,5,-0.25,11412850,284,11.58,40200,40450,40050,52200,28150,40200,40186.09,3.30,0,-195,40900,40550,40100,39750,39300,40325,39525,186,12000,5000,27330,50,1,3725927,1494,67.51,0.27,12,0.01,594.00,147666.00,118000,20240729,-66.02,27600,20250203,45.29,42550,-5.76,20250424,27600,45.29,20250203,118000,-66.02,20240729,27600,45.29,20250203,0.72,Y,487570,5000,186 억,,123028,N,N,0,N,00,N +20250509,091251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40450,250,2,0.62,726650,18,0.73,40200,40450,40200,52200,28150,40200,40369.44,3.30,0,-6,40900,40550,40100,39750,39300,40325,39525,186,12000,5000,27330,50,1,3725927,1507,68.10,0.27,12,0.00,594.00,147666.00,118000,20240729,-65.72,27600,20250203,46.56,42550,-4.94,20250424,27600,46.56,20250203,118000,-65.72,20240729,27600,46.56,20250203,0.72,Y,487570,5000,186 억,,123028,N,N,0,N,00,N 20250508,161227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40200,50,2,0.12,98412550,2452,86.07,40450,40450,39650,52100,28150,40150,40135.62,3.30,0,521,40916,40532,40266,39882,39616,40400,39750,186,11950,5000,27300,50,1,3725927,1498,67.68,0.27,12,0.07,594.00,147666.00,118000,20240729,-65.93,27600,20250203,45.65,42550,-5.52,20250424,27600,45.65,20250203,118000,-65.93,20240729,27600,45.65,20250203,0.73,Y,487570,5000,186 억,,122879,N,N,0,N,00,N 20250508,151242,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40100,-50,5,-0.12,95680600,2384,83.68,40450,40450,39650,52100,28150,40150,40134.48,3.30,0,553,40916,40532,40266,39882,39616,40400,39750,186,11950,5000,27300,50,1,3725927,1494,67.51,0.27,12,0.06,594.00,147666.00,118000,20240729,-66.02,27600,20250203,45.29,42550,-5.76,20250424,27600,45.29,20250203,118000,-66.02,20240729,27600,45.29,20250203,0.73,Y,487570,5000,186 억,,122879,N,N,0,N,00,N 20250508,141238,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40200,50,2,0.12,80707000,2011,70.59,40450,40450,39650,52100,28150,40150,40132.77,3.30,0,491,40916,40532,40266,39882,39616,40400,39750,186,11950,5000,27300,50,1,3725927,1498,67.68,0.27,12,0.05,594.00,147666.00,118000,20240729,-65.93,27600,20250203,45.65,42550,-5.52,20250424,27600,45.65,20250203,118000,-65.93,20240729,27600,45.65,20250203,0.73,Y,487570,5000,186 억,,122879,N,N,0,N,00,N diff --git a/487720/price/prices-20250501.csv b/487720/price/prices-20250501.csv index 9f419d5a8c1a..13af010790e1 100644 --- a/487720/price/prices-20250501.csv +++ b/487720/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,72648595,34720,1455.77,2095,2115,2090,2735,1475,2105,2092.41,0.01,0,-29499,2131,2117,2101,2087,2071,2125,2095,4,630,100,1470,5,1,4230000,89,-35.00,1.09,12,0.82,-60.00,1935.00,3200,20241220,-34.38,1930,20241220,8.81,2115,0.00,20250508,1936,8.47,20250102,3200,-34.38,20241220,1930,8.81,20241220,0.00,Y,487720,100,4 억,,535,N,N,0,N,00,N +20250509,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,71894685,34361,1440.71,2095,2115,2090,2735,1475,2105,2092.33,0.01,0,-29146,2131,2117,2101,2087,2071,2125,2095,4,630,100,1470,5,1,4230000,89,-35.08,1.09,12,0.81,-60.00,1935.00,3200,20241220,-34.22,1930,20241220,9.07,2115,0.00,20250508,1936,8.73,20250102,3200,-34.22,20241220,1930,9.07,20241220,0.00,Y,487720,100,4 억,,535,N,N,0,N,00,N +20250509,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,70684305,33786,1416.60,2095,2115,2090,2735,1475,2105,2092.12,0.01,0,-29560,2131,2117,2101,2087,2071,2125,2095,4,630,100,1470,5,1,4230000,89,-35.08,1.09,12,0.80,-60.00,1935.00,3200,20241220,-34.22,1930,20241220,9.07,2115,0.00,20250508,1936,8.73,20250102,3200,-34.22,20241220,1930,9.07,20241220,0.00,Y,487720,100,4 억,,535,N,N,0,N,00,N +20250509,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,70667465,33778,1416.27,2095,2115,2090,2735,1475,2105,2092.12,0.01,0,-29568,2131,2117,2101,2087,2071,2125,2095,4,630,100,1470,5,1,4230000,89,-35.08,1.09,12,0.80,-60.00,1935.00,3200,20241220,-34.22,1930,20241220,9.07,2115,0.00,20250508,1936,8.73,20250102,3200,-34.22,20241220,1930,9.07,20241220,0.00,Y,487720,100,4 억,,535,N,N,0,N,00,N +20250509,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,70652730,33771,1415.97,2095,2115,2090,2735,1475,2105,2092.11,0.01,0,-29575,2131,2117,2101,2087,2071,2125,2095,4,630,100,1470,5,1,4230000,89,-35.08,1.09,12,0.80,-60.00,1935.00,3200,20241220,-34.22,1930,20241220,9.07,2115,0.00,20250508,1936,8.73,20250102,3200,-34.22,20241220,1930,9.07,20241220,0.00,Y,487720,100,4 억,,535,N,N,0,N,00,N +20250509,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,70637995,33764,1415.68,2095,2115,2090,2735,1475,2105,2092.11,0.01,0,-29582,2131,2117,2101,2087,2071,2125,2095,4,630,100,1470,5,1,4230000,89,-35.17,1.09,12,0.80,-60.00,1935.00,3200,20241220,-34.06,1930,20241220,9.33,2115,0.00,20250508,1936,8.99,20250102,3200,-34.06,20241220,1930,9.33,20241220,0.00,Y,487720,100,4 억,,535,N,N,0,N,00,N +20250509,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,70631665,33761,1415.56,2095,2115,2090,2735,1475,2105,2092.11,0.01,0,-29582,2131,2117,2101,2087,2071,2125,2095,4,630,100,1470,5,1,4230000,89,-35.17,1.09,12,0.80,-60.00,1935.00,3200,20241220,-34.06,1930,20241220,9.33,2115,0.00,20250508,1936,8.99,20250102,3200,-34.06,20241220,1930,9.33,20241220,0.00,Y,487720,100,4 억,,535,N,N,0,N,00,N +20250509,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.01,0,0,2131,2117,2101,2087,2071,2125,2095,4,630,100,1470,5,1,4230000,89,-35.08,1.09,12,0.00,-60.00,1935.00,3200,20241220,-34.22,1930,20241220,9.07,2115,-0.47,20250508,1936,8.73,20250102,3200,-34.22,20241220,1930,9.07,20241220,0.00,Y,487720,100,4 억,,535,N,N,0,N,00,N 20250508,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,5015695,2385,617.88,2100,2115,2085,2730,1470,2100,2103.02,0.01,0,117,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,4230000,89,-35.08,1.09,12,0.06,-60.00,1935.00,3200,20241220,-34.22,1930,20241220,9.07,2115,-0.47,20250508,1936,8.73,20250102,3200,-34.22,20241220,1930,9.07,20241220,0.00,Y,487720,100,4 억,,535,N,N,0,N,00,N 20250508,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,4769400,2268,587.56,2100,2115,2085,2730,1470,2100,2102.91,0.01,0,233,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,4230000,89,-35.08,1.09,12,0.05,-60.00,1935.00,3200,20241220,-34.22,1930,20241220,9.07,2115,-0.47,20250508,1936,8.73,20250102,3200,-34.22,20241220,1930,9.07,20241220,0.00,Y,487720,100,4 억,,535,N,N,0,N,00,N 20250508,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,3668475,1746,452.33,2100,2110,2085,2730,1470,2100,2101.07,0.01,0,233,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,4230000,89,-35.08,1.09,12,0.04,-60.00,1935.00,3200,20241220,-34.22,1930,20241220,9.07,2110,-0.24,20250508,1936,8.73,20250102,3200,-34.22,20241220,1930,9.07,20241220,0.00,Y,487720,100,4 억,,535,N,N,0,N,00,N diff --git a/487830/price/prices-20250501.csv b/487830/price/prices-20250501.csv index d0cf743c5cd2..233b938df23a 100644 --- a/487830/price/prices-20250501.csv +++ b/487830/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,4965422,2428,17.63,2045,2050,2045,2650,1430,2040,2045.07,0.00,0,0,2053,2046,2038,2031,2023,2050,2035,4,610,100,1420,5,1,4350000,89,-120.59,1.07,12,0.06,-17.00,1914.00,2485,20241115,-17.51,1978,20241226,3.64,2050,0.00,20250509,1981,3.48,20250121,2485,-17.51,20241115,1978,3.64,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250509,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,4963372,2427,17.62,2045,2050,2045,2650,1430,2040,2045.06,0.00,0,0,2053,2046,2038,2031,2023,2050,2035,4,610,100,1420,5,1,4350000,89,-120.59,1.07,12,0.06,-17.00,1914.00,2485,20241115,-17.51,1978,20241226,3.64,2050,0.00,20250509,1981,3.48,20250121,2485,-17.51,20241115,1978,3.64,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250509,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,4963372,2427,17.62,2045,2050,2045,2650,1430,2040,2045.06,0.00,0,0,2053,2046,2038,2031,2023,2050,2035,4,610,100,1420,5,1,4350000,89,-120.59,1.07,12,0.06,-17.00,1914.00,2485,20241115,-17.51,1978,20241226,3.64,2050,0.00,20250509,1981,3.48,20250121,2485,-17.51,20241115,1978,3.64,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250509,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,4797722,2346,17.03,2045,2050,2045,2650,1430,2040,2045.06,0.00,0,0,2053,2046,2038,2031,2023,2050,2035,4,610,100,1420,5,1,4350000,89,-120.59,1.07,12,0.05,-17.00,1914.00,2485,20241115,-17.51,1978,20241226,3.64,2050,0.00,20250509,1981,3.48,20250121,2485,-17.51,20241115,1978,3.64,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250509,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,4797722,2346,17.03,2045,2050,2045,2650,1430,2040,2045.06,0.00,0,0,2053,2046,2038,2031,2023,2050,2035,4,610,100,1420,5,1,4350000,89,-120.59,1.07,12,0.05,-17.00,1914.00,2485,20241115,-17.51,1978,20241226,3.64,2050,0.00,20250509,1981,3.48,20250121,2485,-17.51,20241115,1978,3.64,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250509,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,3368167,1647,11.96,2045,2050,2045,2650,1430,2040,2045.03,0.00,0,0,2053,2046,2038,2031,2023,2050,2035,4,610,100,1420,5,1,4350000,89,-120.29,1.07,12,0.04,-17.00,1914.00,2485,20241115,-17.71,1978,20241226,3.39,2050,-0.24,20250509,1981,3.23,20250121,2485,-17.71,20241115,1978,3.39,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250509,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,2572610,1258,9.13,2045,2045,2045,2650,1430,2040,2045.00,0.00,0,0,2053,2046,2038,2031,2023,2050,2035,4,610,100,1420,5,1,4350000,89,-120.29,1.07,12,0.03,-17.00,1914.00,2485,20241115,-17.71,1978,20241226,3.39,2045,0.00,20250508,1981,3.23,20250121,2485,-17.71,20241115,1978,3.39,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250509,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.00,0,0,2053,2046,2038,2031,2023,2050,2035,4,610,100,1420,5,1,4350000,89,-120.00,1.07,12,0.00,-17.00,1914.00,2485,20241115,-17.91,1978,20241226,3.13,2045,-0.24,20250508,1981,2.98,20250121,2485,-17.91,20241115,1978,3.13,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N 20250508,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,28162817,13774,76.47,2035,2045,2030,2645,1425,2035,2044.64,0.00,0,67,2045,2040,2035,2030,2025,2042,2032,4,610,100,1420,5,1,4350000,89,-120.00,1.07,12,0.32,-17.00,1914.00,2485,20241115,-17.91,1978,20241226,3.13,2045,-0.24,20250508,1981,2.98,20250121,2485,-17.91,20241115,1978,3.13,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N 20250508,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,27762087,13578,75.38,2035,2045,2030,2645,1425,2035,2044.64,0.00,0,85,2045,2040,2035,2030,2025,2042,2032,4,610,100,1420,5,1,4350000,89,-120.29,1.07,12,0.31,-17.00,1914.00,2485,20241115,-17.71,1978,20241226,3.39,2045,0.00,20250508,1981,3.23,20250121,2485,-17.71,20241115,1978,3.39,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N 20250508,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,1399015,686,3.81,2035,2040,2030,2645,1425,2035,2039.38,0.00,0,67,2045,2040,2035,2030,2025,2042,2032,4,610,100,1420,5,1,4350000,89,-120.00,1.07,12,0.02,-17.00,1914.00,2485,20241115,-17.91,1978,20241226,3.13,2040,0.00,20250502,1981,2.98,20250121,2485,-17.91,20241115,1978,3.13,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N diff --git a/488060/price/prices-20250501.csv b/488060/price/prices-20250501.csv index 3b6a6db515d1..d2b18b230c38 100644 --- a/488060/price/prices-20250501.csv +++ b/488060/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,23237190,11369,163.56,2040,2050,2035,2655,1435,2045,2043.91,0.00,0,190,2081,2062,2051,2032,2021,2072,2042,5,610,100,1430,5,1,4720000,97,227.78,1.03,12,0.24,9.00,1981.00,2535,20241031,-19.13,1970,20241226,4.06,2070,-0.97,20250508,1980,3.54,20250122,2535,-19.13,20241031,1970,4.06,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250509,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,23200515,11351,163.30,2040,2050,2035,2655,1435,2045,2043.92,0.00,0,190,2081,2062,2051,2032,2021,2072,2042,5,610,100,1430,5,1,4720000,96,226.11,1.03,12,0.24,9.00,1981.00,2535,20241031,-19.72,1970,20241226,3.30,2070,-1.69,20250508,1980,2.78,20250122,2535,-19.72,20241031,1970,3.30,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250509,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,22883055,11195,161.06,2040,2050,2035,2655,1435,2045,2044.04,0.00,0,190,2081,2062,2051,2032,2021,2072,2042,5,610,100,1430,5,1,4720000,96,226.11,1.03,12,0.24,9.00,1981.00,2535,20241031,-19.72,1970,20241226,3.30,2070,-1.69,20250508,1980,2.78,20250122,2535,-19.72,20241031,1970,3.30,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250509,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,20610795,10081,145.03,2040,2050,2040,2655,1435,2045,2044.52,0.00,0,190,2081,2062,2051,2032,2021,2072,2042,5,610,100,1430,5,1,4720000,96,226.67,1.03,12,0.21,9.00,1981.00,2535,20241031,-19.53,1970,20241226,3.55,2070,-1.45,20250508,1980,3.03,20250122,2535,-19.53,20241031,1970,3.55,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250509,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,20292455,9925,142.79,2040,2050,2040,2655,1435,2045,2044.58,0.00,0,190,2081,2062,2051,2032,2021,2072,2042,5,610,100,1430,5,1,4720000,96,226.67,1.03,12,0.21,9.00,1981.00,2535,20241031,-19.53,1970,20241226,3.55,2070,-1.45,20250508,1980,3.03,20250122,2535,-19.53,20241031,1970,3.55,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250509,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,19974215,9769,140.54,2040,2050,2040,2655,1435,2045,2044.65,0.00,0,190,2081,2062,2051,2032,2021,2072,2042,5,610,100,1430,5,1,4720000,96,226.67,1.03,12,0.21,9.00,1981.00,2535,20241031,-19.53,1970,20241226,3.55,2070,-1.45,20250508,1980,3.03,20250122,2535,-19.53,20241031,1970,3.55,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250509,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,6500135,3176,45.69,2040,2050,2040,2655,1435,2045,2046.64,0.00,0,190,2081,2062,2051,2032,2021,2072,2042,5,610,100,1430,5,1,4720000,97,227.78,1.03,12,0.07,9.00,1981.00,2535,20241031,-19.13,1970,20241226,4.06,2070,-0.97,20250508,1980,3.54,20250122,2535,-19.13,20241031,1970,4.06,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250509,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,42840,21,0.30,2040,2040,2040,2655,1435,2045,2040.00,0.00,0,0,2081,2062,2051,2032,2021,2072,2042,5,610,100,1430,5,1,4720000,96,226.67,1.03,12,0.00,9.00,1981.00,2535,20241031,-19.53,1970,20241226,3.55,2070,-1.45,20250508,1980,3.03,20250122,2535,-19.53,20241031,1970,3.55,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N 20250508,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,14357170,6951,159.72,2040,2070,2040,2655,1435,2045,2065.48,0.00,0,-552,2058,2051,2043,2036,2028,2055,2040,5,610,100,1430,5,1,4720000,97,227.22,1.03,12,0.15,9.00,1981.00,2535,20241031,-19.33,1970,20241226,3.81,2070,-1.21,20250508,1980,3.28,20250122,2535,-19.33,20241031,1970,3.81,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N 20250508,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,13674140,6617,152.05,2040,2070,2040,2655,1435,2045,2066.52,0.00,0,-518,2058,2051,2043,2036,2028,2055,2040,5,610,100,1430,5,1,4720000,97,227.22,1.03,12,0.14,9.00,1981.00,2535,20241031,-19.33,1970,20241226,3.81,2070,-1.21,20250508,1980,3.28,20250122,2535,-19.33,20241031,1970,3.81,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N 20250508,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1014590,496,11.40,2040,2055,2040,2655,1435,2045,2045.54,0.00,0,-117,2058,2051,2043,2036,2028,2055,2040,5,610,100,1430,5,1,4720000,97,227.22,1.03,12,0.01,9.00,1981.00,2535,20241031,-19.33,1970,20241226,3.81,2060,-0.73,20250502,1980,3.28,20250122,2535,-19.33,20241031,1970,3.81,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N diff --git a/489210/price/prices-20250501.csv b/489210/price/prices-20250501.csv index 2f8e00522a32..9d4f30e2b886 100644 --- a/489210/price/prices-20250501.csv +++ b/489210/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,31848099,15460,196.44,2055,2065,2055,2670,1440,2055,2060.03,0.02,0,-343,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5180000,106,-102.75,1.04,12,0.30,-20.00,1983.00,5380,20241121,-61.80,1952,20241230,5.28,2065,-0.48,20250509,1960,4.85,20250124,5380,-61.80,20241121,1952,5.28,20241230,0.00,Y,489210,100,5 억,,1131,N,N,0,N,00,N +20250509,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,31087749,15090,191.74,2055,2065,2055,2670,1440,2055,2060.16,0.02,0,18,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5180000,107,-103.00,1.04,12,0.29,-20.00,1983.00,5380,20241121,-61.71,1952,20241230,5.53,2065,-0.24,20250509,1960,5.10,20250124,5380,-61.71,20241121,1952,5.53,20241230,0.00,Y,489210,100,5 억,,1131,N,N,0,N,00,N +20250509,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,29828320,14480,183.99,2055,2065,2055,2670,1440,2055,2059.97,0.02,0,31,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5180000,107,-103.00,1.04,12,0.28,-20.00,1983.00,5380,20241121,-61.71,1952,20241230,5.53,2065,-0.24,20250509,1960,5.10,20250124,5380,-61.71,20241121,1952,5.53,20241230,0.00,Y,489210,100,5 억,,1131,N,N,0,N,00,N +20250509,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,29675880,14406,183.05,2055,2065,2055,2670,1440,2055,2059.97,0.02,0,40,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5180000,107,-103.00,1.04,12,0.28,-20.00,1983.00,5380,20241121,-61.71,1952,20241230,5.53,2065,-0.24,20250509,1960,5.10,20250124,5380,-61.71,20241121,1952,5.53,20241230,0.00,Y,489210,100,5 억,,1131,N,N,0,N,00,N +20250509,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,19454160,9444,120.00,2055,2065,2055,2670,1440,2055,2059.95,0.02,0,-323,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5180000,107,-103.25,1.04,12,0.18,-20.00,1983.00,5380,20241121,-61.62,1952,20241230,5.79,2065,0.00,20250509,1960,5.36,20250124,5380,-61.62,20241121,1952,5.79,20241230,0.00,Y,489210,100,5 억,,1131,N,N,0,N,00,N +20250509,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,19452095,9443,119.99,2055,2065,2055,2670,1440,2055,2059.95,0.02,0,-323,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5180000,107,-103.00,1.04,12,0.18,-20.00,1983.00,5380,20241121,-61.71,1952,20241230,5.53,2065,-0.24,20250509,1960,5.10,20250124,5380,-61.71,20241121,1952,5.53,20241230,0.00,Y,489210,100,5 억,,1131,N,N,0,N,00,N +20250509,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,16081935,7807,99.20,2055,2065,2055,2670,1440,2055,2059.94,0.02,0,21,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5180000,107,-103.25,1.04,12,0.15,-20.00,1983.00,5380,20241121,-61.62,1952,20241230,5.79,2065,0.00,20250509,1960,5.36,20250124,5380,-61.62,20241121,1952,5.79,20241230,0.00,Y,489210,100,5 억,,1131,N,N,0,N,00,N +20250509,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,11624575,5643,71.70,2055,2060,2055,2670,1440,2055,2060.00,0.02,0,0,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5180000,107,-103.00,1.04,12,0.11,-20.00,1983.00,5380,20241121,-61.71,1952,20241230,5.53,2060,0.00,20250509,1960,5.10,20250124,5380,-61.71,20241121,1952,5.53,20241230,0.00,Y,489210,100,5 억,,1131,N,N,0,N,00,N 20250508,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,16113100,7870,683.75,2050,2055,2040,2665,1435,2050,2047.41,0.02,0,620,2056,2052,2046,2042,2036,2055,2045,5,615,100,1470,5,1,5180000,106,-102.75,1.04,12,0.15,-20.00,1983.00,5380,20241121,-61.80,1952,20241230,5.28,2055,0.00,20250508,1960,4.85,20250124,5380,-61.80,20241121,1952,5.28,20241230,0.00,Y,489210,100,5 억,,813,N,N,0,N,00,N 20250508,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,16074055,7851,682.10,2050,2055,2040,2665,1435,2050,2047.39,0.02,0,620,2056,2052,2046,2042,2036,2055,2045,5,615,100,1470,5,1,5180000,106,-102.50,1.03,12,0.15,-20.00,1983.00,5380,20241121,-61.90,1952,20241230,5.02,2055,-0.24,20250508,1960,4.59,20250124,5380,-61.90,20241121,1952,5.02,20241230,0.00,Y,489210,100,5 억,,813,N,N,0,N,00,N 20250508,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,12222065,5974,519.03,2050,2055,2040,2665,1435,2050,2045.88,0.02,0,620,2056,2052,2046,2042,2036,2055,2045,5,615,100,1470,5,1,5180000,106,-102.75,1.04,12,0.12,-20.00,1983.00,5380,20241121,-61.80,1952,20241230,5.28,2055,0.00,20250508,1960,4.85,20250124,5380,-61.80,20241121,1952,5.28,20241230,0.00,Y,489210,100,5 억,,813,N,N,0,N,00,N diff --git a/489480/price/prices-20250501.csv b/489480/price/prices-20250501.csv index e6179c2974eb..9129e20ebe19 100644 --- a/489480/price/prices-20250501.csv +++ b/489480/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,126430944,61922,357.64,2030,2085,2025,2645,1425,2035,2041.78,0.04,0,-9319,2075,2055,2040,2020,2005,2047,2012,7,610,100,1460,5,1,6600000,135,-409.00,1.17,12,0.94,-5.00,1751.00,4050,20241211,-49.51,1911,20241213,7.01,2085,-1.92,20250509,1925,6.23,20250102,4050,-49.51,20241211,1911,7.01,20241213,0.00,Y,489480,100,6 억,,2670,N,N,0,N,00,N +20250509,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,124142589,60803,351.18,2030,2085,2025,2645,1425,2035,2041.72,0.04,0,-8243,2075,2055,2040,2020,2005,2047,2012,7,610,100,1460,5,1,6600000,135,-409.00,1.17,12,0.92,-5.00,1751.00,4050,20241211,-49.51,1911,20241213,7.01,2085,-1.92,20250509,1925,6.23,20250102,4050,-49.51,20241211,1911,7.01,20241213,0.00,Y,489480,100,6 억,,2670,N,N,0,N,00,N +20250509,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,122300044,59902,345.97,2030,2085,2025,2645,1425,2035,2041.67,0.04,0,-8284,2075,2055,2040,2020,2005,2047,2012,7,610,100,1460,5,1,6600000,135,-409.00,1.17,12,0.91,-5.00,1751.00,4050,20241211,-49.51,1911,20241213,7.01,2085,-1.92,20250509,1925,6.23,20250102,4050,-49.51,20241211,1911,7.01,20241213,0.00,Y,489480,100,6 억,,2670,N,N,0,N,00,N +20250509,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,113623964,55639,321.35,2030,2085,2025,2645,1425,2035,2042.16,0.04,0,-8513,2075,2055,2040,2020,2005,2047,2012,7,610,100,1460,5,1,6600000,135,-409.00,1.17,12,0.84,-5.00,1751.00,4050,20241211,-49.51,1911,20241213,7.01,2085,-1.92,20250509,1925,6.23,20250102,4050,-49.51,20241211,1911,7.01,20241213,0.00,Y,489480,100,6 억,,2670,N,N,0,N,00,N +20250509,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,113454229,55556,320.87,2030,2085,2025,2645,1425,2035,2042.16,0.04,0,-8534,2075,2055,2040,2020,2005,2047,2012,7,610,100,1460,5,1,6600000,135,-409.00,1.17,12,0.84,-5.00,1751.00,4050,20241211,-49.51,1911,20241213,7.01,2085,-1.92,20250509,1925,6.23,20250102,4050,-49.51,20241211,1911,7.01,20241213,0.00,Y,489480,100,6 억,,2670,N,N,0,N,00,N +20250509,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2042,7,2,0.34,22212277,10936,63.16,2030,2085,2025,2645,1425,2035,2031.12,0.04,0,-7426,2075,2055,2040,2020,2005,2047,2012,7,610,100,1460,5,1,6600000,135,-408.40,1.17,12,0.17,-5.00,1751.00,4050,20241211,-49.58,1911,20241213,6.86,2085,-2.06,20250509,1925,6.08,20250102,4050,-49.58,20241211,1911,6.86,20241213,0.00,Y,489480,100,6 억,,2670,N,N,0,N,00,N +20250509,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,20357495,10029,57.92,2030,2085,2025,2645,1425,2035,2029.86,0.04,0,-7426,2075,2055,2040,2020,2005,2047,2012,7,610,100,1460,5,1,6600000,135,-409.00,1.17,12,0.15,-5.00,1751.00,4050,20241211,-49.51,1911,20241213,7.01,2085,-1.92,20250509,1925,6.23,20250102,4050,-49.51,20241211,1911,7.01,20241213,0.00,Y,489480,100,6 억,,2670,N,N,0,N,00,N +20250509,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,253910,123,0.71,2030,2085,2030,2645,1425,2035,2064.31,0.04,0,-100,2075,2055,2040,2020,2005,2047,2012,7,610,100,1460,5,1,6600000,136,-411.00,1.17,12,0.00,-5.00,1751.00,4050,20241211,-49.26,1911,20241213,7.54,2085,-1.44,20250509,1925,6.75,20250102,4050,-49.26,20241211,1911,7.54,20241213,0.00,Y,489480,100,6 억,,2670,N,N,0,N,00,N 20250508,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,35245244,17314,56.94,2040,2060,2025,2665,1435,2050,2035.65,0.04,0,-75,2070,2060,2040,2030,2010,2065,2035,7,615,100,1470,5,1,6600000,134,-407.00,1.16,12,0.26,-5.00,1751.00,4050,20241211,-49.75,1911,20241213,6.49,2060,-1.21,20250508,1925,5.71,20250102,4050,-49.75,20241211,1911,6.49,20241213,0.00,Y,489480,100,6 억,,2745,N,N,0,N,00,N 20250508,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,34248094,16824,55.32,2040,2060,2025,2665,1435,2050,2035.67,0.04,0,415,2070,2060,2040,2030,2010,2065,2035,7,615,100,1470,5,1,6600000,135,-410.00,1.17,12,0.25,-5.00,1751.00,4050,20241211,-49.38,1911,20241213,7.27,2060,-0.49,20250508,1925,6.49,20250102,4050,-49.38,20241211,1911,7.27,20241213,0.00,Y,489480,100,6 억,,2745,N,N,0,N,00,N 20250508,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2042,-8,5,-0.39,26724914,13154,43.26,2040,2060,2025,2665,1435,2050,2031.69,0.04,0,415,2070,2060,2040,2030,2010,2065,2035,7,615,100,1470,5,1,6600000,135,-408.40,1.17,12,0.20,-5.00,1751.00,4050,20241211,-49.58,1911,20241213,6.86,2060,-0.87,20250508,1925,6.08,20250102,4050,-49.58,20241211,1911,6.86,20241213,0.00,Y,489480,100,6 억,,2745,N,N,0,N,00,N diff --git a/489500/price/prices-20250501.csv b/489500/price/prices-20250501.csv index 0c6b6892525f..a0ed10320bd9 100644 --- a/489500/price/prices-20250501.csv +++ b/489500/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26950,150,2,0.56,5237682225,192290,159.77,27300,27750,26600,34800,18800,26800,27238.78,3.70,0,-19605,27600,27200,26900,26500,26200,27050,26350,6,8000,100,18760,50,1,6278056,1692,18.33,4.11,12,3.06,1470.00,6556.00,77800,20250225,-65.36,21050,20250409,28.03,77800,-65.36,20250225,21050,28.03,20250409,77800,-65.36,20250225,21050,28.03,20250409,1.09,Y,489500,100,6 억,,232484,N,N,423,N,00,N +20250509,151251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26900,100,2,0.37,5116468450,187787,156.03,27300,27750,26600,34800,18800,26800,27246.13,3.70,0,-18995,27600,27200,26900,26500,26200,27050,26350,6,8000,100,18760,50,1,6278056,1689,18.30,4.10,12,2.99,1470.00,6556.00,77800,20250225,-65.42,21050,20250409,27.79,77800,-65.42,20250225,21050,27.79,20250409,77800,-65.42,20250225,21050,27.79,20250409,1.09,Y,489500,100,6 억,,232484,N,N,308,N,00,N +20250509,141246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26800,0,3,0.00,4915562975,180319,149.83,27300,27750,26600,34800,18800,26800,27260.37,3.70,0,-17485,27600,27200,26900,26500,26200,27050,26350,6,8000,100,18760,50,1,6278056,1683,18.23,4.09,12,2.87,1470.00,6556.00,77800,20250225,-65.55,21050,20250409,27.32,77800,-65.55,20250225,21050,27.32,20250409,77800,-65.55,20250225,21050,27.32,20250409,1.09,Y,489500,100,6 억,,232484,N,N,308,N,00,N +20250509,131246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26750,-50,5,-0.19,4677613375,171437,142.45,27300,27750,26600,34800,18800,26800,27284.74,3.70,0,-13439,27600,27200,26900,26500,26200,27050,26350,6,8000,100,18760,50,1,6278056,1679,18.20,4.08,12,2.73,1470.00,6556.00,77800,20250225,-65.62,21050,20250409,27.08,77800,-65.62,20250225,21050,27.08,20250409,77800,-65.62,20250225,21050,27.08,20250409,1.09,Y,489500,100,6 억,,232484,N,N,308,N,00,N +20250509,121248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26950,150,2,0.56,4207550575,153869,127.85,27300,27750,26800,34800,18800,26800,27345.02,3.70,0,-8131,27600,27200,26900,26500,26200,27050,26350,6,8000,100,18760,50,1,6278056,1692,18.33,4.11,12,2.45,1470.00,6556.00,77800,20250225,-65.36,21050,20250409,28.03,77800,-65.36,20250225,21050,28.03,20250409,77800,-65.36,20250225,21050,28.03,20250409,1.09,Y,489500,100,6 억,,232484,N,N,308,N,00,N +20250509,111242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27300,500,2,1.87,3941555425,144045,119.69,27300,27750,26800,34800,18800,26800,27363.36,3.70,0,-4354,27600,27200,26900,26500,26200,27050,26350,6,8000,100,18760,50,1,6278056,1714,18.57,4.16,12,2.29,1470.00,6556.00,77800,20250225,-64.91,21050,20250409,29.69,77800,-64.91,20250225,21050,29.69,20250409,77800,-64.91,20250225,21050,29.69,20250409,1.09,Y,489500,100,6 억,,232484,N,N,308,N,00,N +20250509,101248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27200,400,2,1.49,3360622275,122542,101.82,27300,27750,27000,34800,18800,26800,27424.25,3.70,0,-2842,27600,27200,26900,26500,26200,27050,26350,6,8000,100,18760,50,1,6278056,1708,18.50,4.15,12,1.95,1470.00,6556.00,77800,20250225,-65.04,21050,20250409,29.22,77800,-65.04,20250225,21050,29.22,20250409,77800,-65.04,20250225,21050,29.22,20250409,1.09,Y,489500,100,6 억,,232484,N,N,308,N,00,N +20250509,091252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27550,750,2,2.80,1573568925,57343,47.65,27300,27650,27200,34800,18800,26800,27441.34,3.70,0,7252,27600,27200,26900,26500,26200,27050,26350,6,8000,100,18760,50,1,6278056,1730,18.74,4.20,12,0.91,1470.00,6556.00,77800,20250225,-64.59,21050,20250409,30.88,77800,-64.59,20250225,21050,30.88,20250409,77800,-64.59,20250225,21050,30.88,20250409,1.09,Y,489500,100,6 억,,232484,N,N,308,N,00,N 20250508,161229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26800,50,2,0.19,3215462450,119206,90.44,27100,27300,26600,34750,18750,26750,26974.01,3.59,0,7191,27916,27332,26516,25932,25116,27625,26225,6,8000,100,18720,50,1,6278056,1683,18.23,4.09,12,1.90,1470.00,6556.00,77800,20250225,-65.55,21050,20250409,27.32,77800,-65.55,20250225,21050,27.32,20250409,77800,-65.55,20250225,21050,27.32,20250409,1.11,Y,489500,100,6 억,,225273,N,N,308,N,00,N 20250508,151244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26950,200,2,0.75,3118579125,115596,87.70,27100,27300,26600,34750,18750,26750,26978.26,3.59,0,6856,27916,27332,26516,25932,25116,27625,26225,6,8000,100,18720,50,1,6278056,1692,18.33,4.11,12,1.84,1470.00,6556.00,77800,20250225,-65.36,21050,20250409,28.03,77800,-65.36,20250225,21050,28.03,20250409,77800,-65.36,20250225,21050,28.03,20250409,1.11,Y,489500,100,6 억,,225273,N,N,1808,N,00,N 20250508,141240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26850,100,2,0.37,2824109600,104673,79.41,27100,27300,26600,34750,18750,26750,26980.31,3.59,0,5930,27916,27332,26516,25932,25116,27625,26225,6,8000,100,18720,50,1,6278056,1686,18.27,4.10,12,1.67,1470.00,6556.00,77800,20250225,-65.49,21050,20250409,27.55,77800,-65.49,20250225,21050,27.55,20250409,77800,-65.49,20250225,21050,27.55,20250409,1.11,Y,489500,100,6 억,,225273,N,N,1808,N,00,N diff --git a/489730/price/prices-20250501.csv b/489730/price/prices-20250501.csv index 7d2a3e568f80..28fa634fb057 100644 --- a/489730/price/prices-20250501.csv +++ b/489730/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,30780105,15018,281.87,2025,2055,2025,2655,1435,2045,2049.55,0.02,0,-10,2061,2052,2036,2027,2011,2057,2032,6,610,100,1470,5,1,6332000,130,-158.08,1.04,12,0.24,-13.00,1967.00,4500,20241128,-54.33,1925,20241230,6.75,2055,0.00,20250509,1930,6.48,20250102,4500,-54.33,20241128,1925,6.75,20241230,0.00,Y,489730,100,6 억,,1008,N,N,0,N,00,N +20250509,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,30775995,15016,281.83,2025,2055,2025,2655,1435,2045,2049.55,0.02,0,-10,2061,2052,2036,2027,2011,2057,2032,6,610,100,1470,5,1,6332000,130,-158.08,1.04,12,0.24,-13.00,1967.00,4500,20241128,-54.33,1925,20241230,6.75,2055,0.00,20250509,1930,6.48,20250102,4500,-54.33,20241128,1925,6.75,20241230,0.00,Y,489730,100,6 억,,1008,N,N,0,N,00,N +20250509,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,30261440,14765,277.12,2025,2055,2025,2655,1435,2045,2049.54,0.02,0,-10,2061,2052,2036,2027,2011,2057,2032,6,610,100,1470,5,1,6332000,130,-157.69,1.04,12,0.23,-13.00,1967.00,4500,20241128,-54.44,1925,20241230,6.49,2055,-0.24,20250509,1930,6.22,20250102,4500,-54.44,20241128,1925,6.49,20241230,0.00,Y,489730,100,6 억,,1008,N,N,0,N,00,N +20250509,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,29123690,14210,266.70,2025,2055,2025,2655,1435,2045,2049.52,0.02,0,-10,2061,2052,2036,2027,2011,2057,2032,6,610,100,1470,5,1,6332000,130,-158.08,1.04,12,0.22,-13.00,1967.00,4500,20241128,-54.33,1925,20241230,6.75,2055,0.00,20250509,1930,6.48,20250102,4500,-54.33,20241128,1925,6.75,20241230,0.00,Y,489730,100,6 억,,1008,N,N,0,N,00,N +20250509,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,29119585,14208,266.67,2025,2055,2025,2655,1435,2045,2049.52,0.02,0,-10,2061,2052,2036,2027,2011,2057,2032,6,610,100,1470,5,1,6332000,130,-158.08,1.04,12,0.22,-13.00,1967.00,4500,20241128,-54.33,1925,20241230,6.75,2055,0.00,20250509,1930,6.48,20250102,4500,-54.33,20241128,1925,6.75,20241230,0.00,Y,489730,100,6 억,,1008,N,N,0,N,00,N +20250509,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,29074375,14186,266.25,2025,2055,2025,2655,1435,2045,2049.51,0.02,0,-10,2061,2052,2036,2027,2011,2057,2032,6,610,100,1470,5,1,6332000,130,-158.08,1.04,12,0.22,-13.00,1967.00,4500,20241128,-54.33,1925,20241230,6.75,2055,0.00,20250509,1930,6.48,20250102,4500,-54.33,20241128,1925,6.75,20241230,0.00,Y,489730,100,6 억,,1008,N,N,0,N,00,N +20250509,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,25826325,12605,236.58,2025,2055,2025,2655,1435,2045,2048.90,0.02,0,-10,2061,2052,2036,2027,2011,2057,2032,6,610,100,1470,5,1,6332000,130,-158.08,1.04,12,0.20,-13.00,1967.00,4500,20241128,-54.33,1925,20241230,6.75,2055,0.00,20250509,1930,6.48,20250102,4500,-54.33,20241128,1925,6.75,20241230,0.00,Y,489730,100,6 억,,1008,N,N,0,N,00,N +20250509,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-20,5,-0.98,862650,426,8.00,2025,2025,2025,2655,1435,2045,2025.00,0.02,0,-10,2061,2052,2036,2027,2011,2057,2032,6,610,100,1470,5,1,6332000,128,-155.77,1.03,12,0.01,-13.00,1967.00,4500,20241128,-55.00,1925,20241230,5.19,2050,-1.22,20250429,1930,4.92,20250102,4500,-55.00,20241128,1925,5.19,20241230,0.00,Y,489730,100,6 억,,1008,N,N,0,N,00,N 20250508,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,15,2,0.74,10862350,5328,95.81,2030,2045,2020,2635,1425,2030,2038.73,0.02,0,-10,2050,2040,2030,2020,2010,2045,2025,6,605,100,1460,5,1,6332000,129,-157.31,1.04,12,0.08,-13.00,1967.00,4500,20241128,-54.56,1925,20241230,6.23,2050,-0.24,20250429,1930,5.96,20250102,4500,-54.56,20241128,1925,6.23,20241230,0.00,Y,489730,100,6 억,,1008,N,N,0,N,00,N 20250508,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,10854170,5324,95.74,2030,2045,2020,2635,1425,2030,2038.72,0.02,0,-10,2050,2040,2030,2020,2010,2045,2025,6,605,100,1460,5,1,6332000,129,-156.92,1.04,12,0.08,-13.00,1967.00,4500,20241128,-54.67,1925,20241230,5.97,2050,-0.49,20250429,1930,5.70,20250102,4500,-54.67,20241128,1925,5.97,20241230,0.00,Y,489730,100,6 억,,1008,N,N,0,N,00,N 20250508,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,4431600,2180,39.20,2030,2035,2020,2635,1425,2030,2032.84,0.02,0,-10,2050,2040,2030,2020,2010,2045,2025,6,605,100,1460,5,1,6332000,129,-156.54,1.03,12,0.03,-13.00,1967.00,4500,20241128,-54.78,1925,20241230,5.71,2050,-0.73,20250429,1930,5.44,20250102,4500,-54.78,20241128,1925,5.71,20241230,0.00,Y,489730,100,6 억,,1008,N,N,0,N,00,N diff --git a/489790/price/prices-20250501.csv b/489790/price/prices-20250501.csv index 383efef3a73e..aeb5fe55c1ed 100644 --- a/489790/price/prices-20250501.csv +++ b/489790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161238,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62700,-300,5,-0.48,32342272050,517909,26.37,63000,63100,61600,81900,44100,63000,62447.61,18.85,0,14705,67133,65066,62733,60666,58333,66100,61700,252,18900,500,44100,100,1,50488390,31656,298.57,3.83,12,1.03,210.00,16376.00,64800,20250508,-3.24,28400,20241220,120.77,64800,-3.24,20250508,29100,115.46,20250203,64800,-3.24,20250508,28400,120.77,20241220,2.90,Y,489790,500,252 억,,9517507,N,N,21104,N,00,N +20250509,151252,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62700,-300,5,-0.48,30256109450,484658,24.68,63000,63100,61600,81900,44100,63000,62427.75,18.85,0,7650,67133,65066,62733,60666,58333,66100,61700,252,18900,500,44100,100,1,50488390,31656,298.57,3.83,12,0.96,210.00,16376.00,64800,20250508,-3.24,28400,20241220,120.77,64800,-3.24,20250508,29100,115.46,20250203,64800,-3.24,20250508,28400,120.77,20241220,2.90,Y,489790,500,252 억,,9517507,N,N,9720,N,00,N +20250509,141247,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62400,-600,5,-0.95,25487153100,408463,20.80,63000,63100,61600,81900,44100,63000,62397.70,18.85,0,-16978,67133,65066,62733,60666,58333,66100,61700,252,18900,500,44100,100,1,50488390,31505,297.14,3.81,12,0.81,210.00,16376.00,64800,20250508,-3.70,28400,20241220,119.72,64800,-3.70,20250508,29100,114.43,20250203,64800,-3.70,20250508,28400,119.72,20241220,2.90,Y,489790,500,252 억,,9517507,N,N,9720,N,00,N +20250509,131246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62400,-600,5,-0.95,22577728750,361781,18.42,63000,63100,61600,81900,44100,63000,62407.17,18.85,0,-31679,67133,65066,62733,60666,58333,66100,61700,252,18900,500,44100,100,1,50488390,31505,297.14,3.81,12,0.72,210.00,16376.00,64800,20250508,-3.70,28400,20241220,119.72,64800,-3.70,20250508,29100,114.43,20250203,64800,-3.70,20250508,28400,119.72,20241220,2.90,Y,489790,500,252 억,,9517507,N,N,9720,N,00,N +20250509,121249,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62100,-900,5,-1.43,20182033900,323238,16.46,63000,63100,61600,81900,44100,63000,62437.07,18.85,0,-36230,67133,65066,62733,60666,58333,66100,61700,252,18900,500,44100,100,1,50488390,31353,295.71,3.79,12,0.64,210.00,16376.00,64800,20250508,-4.17,28400,20241220,118.66,64800,-4.17,20250508,29100,113.40,20250203,64800,-4.17,20250508,28400,118.66,20241220,2.90,Y,489790,500,252 억,,9517507,N,N,9720,N,00,N +20250509,111242,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62500,-500,5,-0.79,17579224550,281496,14.33,63000,63100,61600,81900,44100,63000,62449.29,18.85,0,-36896,67133,65066,62733,60666,58333,66100,61700,252,18900,500,44100,100,1,50488390,31555,297.62,3.82,12,0.56,210.00,16376.00,64800,20250508,-3.55,28400,20241220,120.07,64800,-3.55,20250508,29100,114.78,20250203,64800,-3.55,20250508,28400,120.07,20241220,2.90,Y,489790,500,252 억,,9517507,N,N,9720,N,00,N +20250509,101248,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62100,-900,5,-1.43,13065173900,208940,10.64,63000,63100,62000,81900,44100,63000,62530.74,18.85,0,-28341,67133,65066,62733,60666,58333,66100,61700,252,18900,500,44100,100,1,50488390,31353,295.71,3.79,12,0.41,210.00,16376.00,64800,20250508,-4.17,28400,20241220,118.66,64800,-4.17,20250508,29100,113.40,20250203,64800,-4.17,20250508,28400,118.66,20241220,2.90,Y,489790,500,252 억,,9517507,N,N,9720,N,00,N +20250509,091253,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62600,-400,5,-0.63,3919006550,62492,3.18,63000,63100,62300,81900,44100,63000,62712.13,18.85,0,-15268,67133,65066,62733,60666,58333,66100,61700,252,18900,500,44100,100,1,50488390,31606,298.10,3.82,12,0.12,210.00,16376.00,64800,20250508,-3.40,28400,20241220,120.42,64800,-3.40,20250508,29100,115.12,20250203,64800,-3.40,20250508,28400,120.42,20241220,2.90,Y,489790,500,252 억,,9517507,N,N,9720,N,00,N 20250508,161229,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,63000,2800,2,4.65,124026707650,1964066,252.50,61200,64800,60400,78200,42200,60200,63147.95,18.43,0,207432,62866,61532,59866,58532,56866,62200,59200,252,18000,500,42140,100,1,50488390,31808,300.00,3.85,12,3.89,210.00,16376.00,64800,20250508,-2.78,28400,20241220,121.83,64800,-2.78,20250508,29100,116.49,20250203,64800,-2.78,20250508,28400,121.83,20241220,2.85,Y,489790,500,252 억,,9304212,N,N,9720,N,00,N 20250508,151244,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,63100,2900,2,4.82,118346040750,1873890,240.91,61200,64800,60400,78200,42200,60200,63155.28,18.43,0,197380,62866,61532,59866,58532,56866,62200,59200,252,18000,500,42140,100,1,50488390,31858,300.48,3.85,12,3.71,210.00,16376.00,64800,20250508,-2.62,28400,20241220,122.18,64800,-2.62,20250508,29100,116.84,20250203,64800,-2.62,20250508,28400,122.18,20241220,2.85,Y,489790,500,252 억,,9304212,N,N,8142,N,00,N 20250508,141240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,64100,3900,2,6.48,96671932700,1533154,197.11,61200,64600,60400,78200,42200,60200,63054.29,18.43,0,173896,62866,61532,59866,58532,56866,62200,59200,252,18000,500,42140,100,1,50488390,32363,305.24,3.91,12,3.04,210.00,16376.00,64700,20250314,-0.93,28400,20241220,125.70,64700,-0.93,20250314,29100,120.27,20250203,64700,-0.93,20250314,28400,125.70,20241220,2.85,Y,489790,500,252 억,,9304212,N,N,8142,N,00,N diff --git a/492220/price/prices-20250501.csv b/492220/price/prices-20250501.csv index 9782f6509a14..1158f5d174d6 100644 --- a/492220/price/prices-20250501.csv +++ b/492220/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N +20250509,151252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N +20250509,141247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N +20250509,131247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N +20250509,121249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N +20250509,111242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N +20250509,101249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N +20250509,091253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N 20250508,161230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N 20250508,151244,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N 20250508,141240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N diff --git a/493790/price/prices-20250501.csv b/493790/price/prices-20250501.csv index a3c08764ca3b..fb232155ff27 100644 --- a/493790/price/prices-20250501.csv +++ b/493790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-4,5,-0.20,12769963,6402,70.62,1993,1996,1993,2595,1398,1997,1994.68,0.13,0,216,2000,1998,1995,1993,1990,1999,1994,5,598,100,1390,1,1,5310000,106,-24.01,1.14,12,0.12,-83.00,1748.00,2190,20250123,-9.00,1911,20250123,4.29,2190,-9.00,20250123,1911,4.29,20250123,2190,-9.00,20250123,1911,4.29,20250123,0.00,Y,493790,100,5 억,,6696,N,N,0,N,00,N +20250509,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,11869117,5950,65.63,1993,1996,1993,2595,1398,1997,1994.81,0.13,0,218,2000,1998,1995,1993,1990,1999,1994,5,598,100,1390,1,1,5310000,106,-24.04,1.14,12,0.11,-83.00,1748.00,2190,20250123,-8.90,1911,20250123,4.40,2190,-8.90,20250123,1911,4.40,20250123,2190,-8.90,20250123,1911,4.40,20250123,0.00,Y,493790,100,5 억,,6696,N,N,0,N,00,N +20250509,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,4052707,2032,22.41,1993,1996,1993,2595,1398,1997,1994.44,0.13,0,218,2000,1998,1995,1993,1990,1999,1994,5,598,100,1390,1,1,5310000,106,-24.04,1.14,12,0.04,-83.00,1748.00,2190,20250123,-8.90,1911,20250123,4.40,2190,-8.90,20250123,1911,4.40,20250123,2190,-8.90,20250123,1911,4.40,20250123,0.00,Y,493790,100,5 억,,6696,N,N,0,N,00,N +20250509,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-4,5,-0.20,2362496,1185,13.07,1993,1996,1993,2595,1398,1997,1993.67,0.13,0,220,2000,1998,1995,1993,1990,1999,1994,5,598,100,1390,1,1,5310000,106,-24.01,1.14,12,0.02,-83.00,1748.00,2190,20250123,-9.00,1911,20250123,4.29,2190,-9.00,20250123,1911,4.29,20250123,2190,-9.00,20250123,1911,4.29,20250123,0.00,Y,493790,100,5 억,,6696,N,N,0,N,00,N +20250509,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-4,5,-0.20,2123295,1065,11.75,1993,1996,1993,2595,1398,1997,1993.70,0.13,0,219,2000,1998,1995,1993,1990,1999,1994,5,598,100,1390,1,1,5310000,106,-24.01,1.14,12,0.02,-83.00,1748.00,2190,20250123,-9.00,1911,20250123,4.29,2190,-9.00,20250123,1911,4.29,20250123,2190,-9.00,20250123,1911,4.29,20250123,0.00,Y,493790,100,5 억,,6696,N,N,0,N,00,N +20250509,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-4,5,-0.20,1808396,907,10.00,1993,1996,1993,2595,1398,1997,1993.82,0.13,0,219,2000,1998,1995,1993,1990,1999,1994,5,598,100,1390,1,1,5310000,106,-24.01,1.14,12,0.02,-83.00,1748.00,2190,20250123,-9.00,1911,20250123,4.29,2190,-9.00,20250123,1911,4.29,20250123,2190,-9.00,20250123,1911,4.29,20250123,0.00,Y,493790,100,5 억,,6696,N,N,0,N,00,N +20250509,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-4,5,-0.20,1631004,818,9.02,1993,1996,1993,2595,1398,1997,1993.89,0.13,0,198,2000,1998,1995,1993,1990,1999,1994,5,598,100,1390,1,1,5310000,106,-24.01,1.14,12,0.02,-83.00,1748.00,2190,20250123,-9.00,1911,20250123,4.29,2190,-9.00,20250123,1911,4.29,20250123,2190,-9.00,20250123,1911,4.29,20250123,0.00,Y,493790,100,5 억,,6696,N,N,0,N,00,N +20250509,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-4,5,-0.20,59790,30,0.33,1993,1993,1993,2595,1398,1997,1993.00,0.13,0,-30,2000,1998,1995,1993,1990,1999,1994,5,598,100,1390,1,1,5310000,106,-24.01,1.14,12,0.00,-83.00,1748.00,2190,20250123,-9.00,1911,20250123,4.29,2190,-9.00,20250123,1911,4.29,20250123,2190,-9.00,20250123,1911,4.29,20250123,0.00,Y,493790,100,5 억,,6696,N,N,0,N,00,N 20250508,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,18063884,9066,107.38,1992,1997,1992,2590,1397,1995,1992.49,0.13,0,619,2000,1997,1994,1991,1988,1999,1993,5,595,100,1390,1,1,5310000,106,-24.06,1.14,12,0.17,-83.00,1748.00,2190,20250123,-8.81,1911,20250123,4.50,2190,-8.81,20250123,1911,4.50,20250123,2190,-8.81,20250123,1911,4.50,20250123,0.00,Y,493790,100,5 억,,6696,N,N,0,N,00,N 20250508,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-3,5,-0.15,17818853,8943,105.92,1992,1997,1992,2590,1397,1995,1992.49,0.13,0,619,2000,1997,1994,1991,1988,1999,1993,5,595,100,1390,1,1,5310000,106,-24.00,1.14,12,0.17,-83.00,1748.00,2190,20250123,-9.04,1911,20250123,4.24,2190,-9.04,20250123,1911,4.24,20250123,2190,-9.04,20250123,1911,4.24,20250123,0.00,Y,493790,100,5 억,,6696,N,N,0,N,00,N 20250508,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-3,5,-0.15,14083689,7070,83.74,1992,1995,1992,2590,1397,1995,1992.04,0.13,0,619,2000,1997,1994,1991,1988,1999,1993,5,595,100,1390,1,1,5310000,106,-24.00,1.14,12,0.13,-83.00,1748.00,2190,20250123,-9.04,1911,20250123,4.24,2190,-9.04,20250123,1911,4.24,20250123,2190,-9.04,20250123,1911,4.24,20250123,0.00,Y,493790,100,5 억,,6696,N,N,0,N,00,N diff --git a/495810/price/prices-20250501.csv b/495810/price/prices-20250501.csv index 07121150e92d..0a2a275a8b75 100644 --- a/495810/price/prices-20250501.csv +++ b/495810/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161238,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250509,151253,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250509,141247,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250509,131247,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250509,121250,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250509,111243,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250509,101249,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250509,091254,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N 20250508,161230,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N 20250508,151245,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N 20250508,141241,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N diff --git a/495900/price/prices-20250501.csv b/495900/price/prices-20250501.csv index 43b11e707a51..7af98c86c3b0 100644 --- a/495900/price/prices-20250501.csv +++ b/495900/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161239,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250509,151253,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250509,141248,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250509,131247,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250509,121250,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250509,111243,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250509,101249,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250509,091254,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N 20250508,161230,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N 20250508,151245,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N 20250508,141241,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N diff --git a/498390/price/prices-20250501.csv b/498390/price/prices-20250501.csv index 98394fb5bab6..6cdf08751204 100644 --- a/498390/price/prices-20250501.csv +++ b/498390/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,97285074,48654,161.49,1998,2000,1996,2595,1399,1998,1999.53,1.76,0,-64,2001,1999,1997,1995,1993,1998,1994,5,597,100,1390,5,1,4960000,99,-27.40,0.86,12,0.98,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87093,N,N,0,N,00,N +20250509,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,82283074,41153,136.59,1998,2000,1996,2595,1399,1998,1999.44,1.76,0,-64,2001,1999,1997,1995,1993,1998,1994,5,597,100,1390,5,1,4960000,99,-27.40,0.86,12,0.83,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87093,N,N,0,N,00,N +20250509,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,43828802,21925,72.77,1998,2000,1996,2595,1399,1998,1999.03,1.76,0,-64,2001,1999,1997,1995,1993,1998,1994,5,597,100,1390,1,1,4960000,99,-27.38,0.86,12,0.44,-73.00,2326.00,2100,20250320,-4.81,1960,20250320,1.99,2100,-4.81,20250320,1960,1.99,20250320,2100,-4.81,20250320,1960,1.99,20250320,0.00,Y,498390,100,4 억,,87093,N,N,0,N,00,N +20250509,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,24430497,12221,40.56,1998,2000,1996,2595,1399,1998,1999.06,1.76,0,-32,2001,1999,1997,1995,1993,1998,1994,5,597,100,1390,1,1,4960000,99,-27.38,0.86,12,0.25,-73.00,2326.00,2100,20250320,-4.81,1960,20250320,1.99,2100,-4.81,20250320,1960,1.99,20250320,2100,-4.81,20250320,1960,1.99,20250320,0.00,Y,498390,100,4 억,,87093,N,N,0,N,00,N +20250509,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,19780823,9895,32.84,1998,2000,1996,2595,1399,1998,1999.07,1.76,0,-32,2001,1999,1997,1995,1993,1998,1994,5,597,100,1390,1,1,4960000,99,-27.38,0.86,12,0.20,-73.00,2326.00,2100,20250320,-4.81,1960,20250320,1.99,2100,-4.81,20250320,1960,1.99,20250320,2100,-4.81,20250320,1960,1.99,20250320,0.00,Y,498390,100,4 억,,87093,N,N,0,N,00,N +20250509,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,18457485,9233,30.65,1998,2000,1996,2595,1399,1998,1999.08,1.76,0,-32,2001,1999,1997,1995,1993,1998,1994,5,597,100,1390,1,1,4960000,99,-27.38,0.86,12,0.19,-73.00,2326.00,2100,20250320,-4.81,1960,20250320,1.99,2100,-4.81,20250320,1960,1.99,20250320,2100,-4.81,20250320,1960,1.99,20250320,0.00,Y,498390,100,4 억,,87093,N,N,0,N,00,N +20250509,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,2347375,1175,3.90,1998,1998,1996,2595,1399,1998,1997.77,1.76,0,-27,2001,1999,1997,1995,1993,1998,1994,5,597,100,1390,1,1,4960000,99,-27.37,0.86,12,0.02,-73.00,2326.00,2100,20250320,-4.86,1960,20250320,1.94,2100,-4.86,20250320,1960,1.94,20250320,2100,-4.86,20250320,1960,1.94,20250320,0.00,Y,498390,100,4 억,,87093,N,N,0,N,00,N +20250509,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,79900,40,0.13,1998,1998,1996,2595,1399,1998,1997.50,1.76,0,-23,2001,1999,1997,1995,1993,1998,1994,5,597,100,1390,1,1,4960000,99,-27.34,0.86,12,0.00,-73.00,2326.00,2100,20250320,-4.95,1960,20250320,1.84,2100,-4.95,20250320,1960,1.84,20250320,2100,-4.95,20250320,1960,1.84,20250320,0.00,Y,498390,100,4 억,,87093,N,N,0,N,00,N 20250508,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,60210742,30128,139.58,1999,1999,1995,2595,1400,1999,1998.50,1.77,0,-753,2004,2001,1997,1994,1990,2003,1996,5,596,100,1390,1,1,4960000,99,-27.37,0.86,12,0.61,-73.00,2326.00,2100,20250320,-4.86,1960,20250320,1.94,2100,-4.86,20250320,1960,1.94,20250320,2100,-4.86,20250320,1960,1.94,20250320,0.00,Y,498390,100,4 억,,87841,N,N,0,N,00,N 20250508,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,59725227,29885,138.45,1999,1999,1995,2595,1400,1999,1998.50,1.77,0,-753,2004,2001,1997,1994,1990,2003,1996,5,596,100,1390,1,1,4960000,99,-27.37,0.86,12,0.60,-73.00,2326.00,2100,20250320,-4.86,1960,20250320,1.94,2100,-4.86,20250320,1960,1.94,20250320,2100,-4.86,20250320,1960,1.94,20250320,0.00,Y,498390,100,4 억,,87841,N,N,0,N,00,N 20250508,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,51600477,25819,119.62,1999,1999,1995,2595,1400,1999,1998.55,1.77,0,-753,2004,2001,1997,1994,1990,2003,1996,5,596,100,1390,1,1,4960000,99,-27.37,0.86,12,0.52,-73.00,2326.00,2100,20250320,-4.86,1960,20250320,1.94,2100,-4.86,20250320,1960,1.94,20250320,2100,-4.86,20250320,1960,1.94,20250320,0.00,Y,498390,100,4 억,,87841,N,N,0,N,00,N diff --git a/499790/price/prices-20250501.csv b/499790/price/prices-20250501.csv index fb6f2f8adff1..6181fbb1589c 100644 --- a/499790/price/prices-20250501.csv +++ b/499790/price/prices-20250501.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250509,161239,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21400,900,2,4.39,6693918450,304306,881.18,20500,23150,20000,26650,14350,20500,21997.33,9.58,0,28696,21300,20900,20350,19950,19400,21100,20150,198,6150,1000,14760,50,1,19830841,4244,-455.32,0.51,12,1.53,-47.00,42243.00,33100,20241223,-35.35,16510,20250409,29.62,23750,-9.89,20250107,16510,29.62,20250409,33100,-35.35,20241223,16510,29.62,20250409,0.16,Y,499790,1000,198 억,,1900372,N,N,10096,N,00,N +20250509,151253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21450,950,2,4.63,6583425525,299133,866.20,20500,23150,20000,26650,14350,20500,22008.36,9.58,0,28628,21300,20900,20350,19950,19400,21100,20150,198,6150,1000,14760,50,1,19830841,4254,-456.38,0.51,12,1.51,-47.00,42243.00,33100,20241223,-35.20,16510,20250409,29.92,23750,-9.68,20250107,16510,29.92,20250409,33100,-35.20,20241223,16510,29.92,20250409,0.16,Y,499790,1000,198 억,,1900372,N,N,4931,N,00,N +20250509,141248,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21150,650,2,3.17,6038163150,273487,791.94,20500,23150,20000,26650,14350,20500,22078.43,9.58,0,27843,21300,20900,20350,19950,19400,21100,20150,198,6150,1000,14760,50,1,19830841,4194,-450.00,0.50,12,1.38,-47.00,42243.00,33100,20241223,-36.10,16510,20250409,28.10,23750,-10.95,20250107,16510,28.10,20250409,33100,-36.10,20241223,16510,28.10,20250409,0.16,Y,499790,1000,198 억,,1900372,N,N,4931,N,00,N +20250509,131248,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21500,1000,2,4.88,5287385450,238115,689.51,20500,23150,20000,26650,14350,20500,22205.18,9.58,0,19697,21300,20900,20350,19950,19400,21100,20150,198,6150,1000,14760,50,1,19830841,4264,-457.45,0.51,12,1.20,-47.00,42243.00,33100,20241223,-35.05,16510,20250409,30.22,23750,-9.47,20250107,16510,30.22,20250409,33100,-35.05,20241223,16510,30.22,20250409,0.16,Y,499790,1000,198 억,,1900372,N,N,4931,N,00,N +20250509,121251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21750,1250,2,6.10,4628264975,207849,601.87,20500,23150,20000,26650,14350,20500,22267.44,9.58,0,11728,21300,20900,20350,19950,19400,21100,20150,198,6150,1000,14760,50,1,19830841,4313,-462.77,0.51,12,1.05,-47.00,42243.00,33100,20241223,-34.29,16510,20250409,31.74,23750,-8.42,20250107,16510,31.74,20250409,33100,-34.29,20241223,16510,31.74,20250409,0.16,Y,499790,1000,198 억,,1900372,N,N,4931,N,00,N +20250509,111244,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22350,1850,2,9.02,3547806200,159187,460.96,20500,23150,20000,26650,14350,20500,22287.03,9.58,0,-4869,21300,20900,20350,19950,19400,21100,20150,198,6150,1000,14760,50,1,19830841,4432,-475.53,0.53,12,0.80,-47.00,42243.00,33100,20241223,-32.48,16510,20250409,35.37,23750,-5.89,20250107,16510,35.37,20250409,33100,-32.48,20241223,16510,35.37,20250409,0.16,Y,499790,1000,198 억,,1900372,N,N,4931,N,00,N +20250509,101250,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20450,-50,5,-0.24,96208500,4724,13.68,20500,20700,20000,26650,14350,20500,20365.90,9.58,0,1258,21300,20900,20350,19950,19400,21100,20150,198,6150,1000,14760,50,1,19830841,4055,-435.11,0.48,12,0.02,-47.00,42243.00,33100,20241223,-38.22,16510,20250409,23.86,23750,-13.89,20250107,16510,23.86,20250409,33100,-38.22,20241223,16510,23.86,20250409,0.16,Y,499790,1000,198 억,,1900372,N,N,4931,N,00,N +20250509,091255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20450,-50,5,-0.24,20988550,1033,2.99,20500,20700,20000,26650,14350,20500,20318.05,9.58,0,187,21300,20900,20350,19950,19400,21100,20150,198,6150,1000,14760,50,1,19830841,4055,-435.11,0.48,12,0.01,-47.00,42243.00,33100,20241223,-38.22,16510,20250409,23.86,23750,-13.89,20250107,16510,23.86,20250409,33100,-38.22,20241223,16510,23.86,20250409,0.16,Y,499790,1000,198 억,,1900372,N,N,4931,N,00,N 20250508,161231,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20500,400,2,1.99,701286725,34516,99.61,20300,20750,19800,26100,14100,20100,20317.73,9.59,0,-6049,20933,20516,20283,19866,19633,20400,19750,198,6000,1000,14470,50,1,19830841,4065,-436.17,0.49,12,0.17,-47.00,42243.00,33100,20241223,-38.07,16510,20250409,24.17,23750,-13.68,20250107,16510,24.17,20250409,33100,-38.07,20241223,16510,24.17,20250409,0.15,Y,499790,1000,198 억,,1901907,N,N,4931,N,00,N 20250508,151246,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20550,450,2,2.24,695891825,34253,98.85,20300,20750,19800,26100,14100,20100,20316.23,9.59,0,-6168,20933,20516,20283,19866,19633,20400,19750,198,6000,1000,14470,50,1,19830841,4075,-437.23,0.49,12,0.17,-47.00,42243.00,33100,20241223,-37.92,16510,20250409,24.47,23750,-13.47,20250107,16510,24.47,20250409,33100,-37.92,20241223,16510,24.47,20250409,0.15,Y,499790,1000,198 억,,1901907,N,N,627,N,00,N 20250508,141242,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20700,600,2,2.99,618629850,30507,88.04,20300,20750,19800,26100,14100,20100,20278.29,9.59,0,-5333,20933,20516,20283,19866,19633,20400,19750,198,6000,1000,14470,50,1,19830841,4105,-440.43,0.49,12,0.15,-47.00,42243.00,33100,20241223,-37.46,16510,20250409,25.38,23750,-12.84,20250107,16510,25.38,20250409,33100,-37.46,20241223,16510,25.38,20250409,0.15,Y,499790,1000,198 억,,1901907,N,N,627,N,00,N diff --git a/shop-products.csv b/shop-products.csv index 235aa2af1701..9ad632421900 100644 --- a/shop-products.csv +++ b/shop-products.csv @@ -1,2742 +1,2741 @@ baseDate,shortCode,isinCode,marketCategory,itemName,corporationNo -20250502,A000020,KR7000020008,KOSPI,동화약품,1101110043870 -20250502,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 -20250502,A000050,KR7000050005,KOSPI,경방,1101110013287 -20250502,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 -20250502,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 -20250502,A000100,KR7000100008,KOSPI,유한양행,1101110014409 -20250502,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 -20250502,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 -20250502,A000150,KR7000150003,KOSPI,두산,1101110013774 -20250502,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 -20250502,A000210,KR7000210005,KOSPI,DL,1101110084915 -20250502,A000220,KR7000220004,KOSPI,유유제약,1341110002307 -20250502,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 -20250502,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 -20250502,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 -20250502,A000270,KR7000270009,KOSPI,기아,1101110037998 -20250502,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541 -20250502,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 -20250502,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 -20250502,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 -20250502,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 -20250502,A000430,KR7000430009,KOSPI,대원강업,1101110015556 -20250502,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 -20250502,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 -20250502,A000490,KR7000490003,KOSPI,대동,1911110000104 -20250502,A000500,KR7000500009,KOSPI,가온전선,1341110000567 -20250502,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 -20250502,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 -20250502,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 -20250502,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 -20250502,A000650,KR7000650002,KOSPI,천일고속,1801110006915 -20250502,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 -20250502,A000670,KR7000670000,KOSPI,영풍,1101110003824 -20250502,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 -20250502,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 -20250502,A000720,KR7000720003,KOSPI,현대건설,1101110007909 -20250502,A000760,KR7000760009,KOSPI,이화산업,1101110018138 -20250502,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 -20250502,A000850,KR7000850008,KOSPI,화천기공,2001110001704 -20250502,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 -20250502,A000880,KR7000880005,KOSPI,한화,1101110002959 -20250502,A000890,KR7000890004,KOSPI,보해양조,2011110000036 -20250502,A000910,KR7000910000,KOSPI,유니온,1101110200579 -20250502,A000950,KR7000950006,KOSPI,전방,1101110005664 -20250502,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 -20250502,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 -20250502,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 -20250502,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 -20250502,A001040,KR7001040005,KOSPI,CJ,1101110015639 -20250502,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 -20250502,A001070,KR7001070002,KOSPI,대한방직,1101110019350 -20250502,A001080,KR7001080001,KOSPI,만호제강,1801110054659 -20250502,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 -20250502,A001130,KR7001130004,KOSPI,대한제분,1101110003733 -20250502,A001140,KR7001140003,KOSPI,국보,1101110296073 -20250502,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 -20250502,A001210,KR7001210004,KOSPI,금호전기,1101110028541 -20250502,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 -20250502,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 -20250502,A001260,KR7001260009,KOSPI,남광토건,1101110017411 -20250502,A001270,KR7001270008,KOSPI,부국증권,1101110031510 -20250502,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 -20250502,A001340,KR7001340009,KOSPI,PKC,1101110003709 -20250502,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 -20250502,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 -20250502,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 -20250502,A001420,KR7001420009,KOSPI,태원물산,1101110086771 -20250502,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 -20250502,A001440,KR7001440007,KOSPI,대한전선,1101110035835 -20250502,A001450,KR7001450006,KOSPI,현대해상,1101110035893 -20250502,A001460,KR7001460005,KOSPI,BYC,1101110005995 -20250502,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 -20250502,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 -20250502,A001510,KR7001510007,KOSPI,SK증권,1101110037112 -20250502,A001520,KR7001520006,KOSPI,동양,1101110005333 -20250502,A001530,KR7001530005,KOSPI,DI동일,1101110019219 -20250502,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 -20250502,A001550,KR7001550003,KOSPI,조비,1101110086599 -20250502,A001560,KR7001560002,KOSPI,제일연마,1801110021806 -20250502,A001570,KR7001570001,KOSPI,금양,1801110003101 -20250502,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 -20250502,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 -20250502,A001680,KR7001680008,KOSPI,대상,1101110327125 -20250502,A001720,KR7001720002,KOSPI,신영증권,1101110006612 -20250502,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 -20250502,A001750,KR7001750009,KOSPI,한양증권,1101110026834 -20250502,A001770,KR7001770007,KOSPI,SHD,1101110028632 -20250502,A001780,KR7001780006,KOSPI,알루코,1601110002313 -20250502,A001790,KR7001790005,KOSPI,대한제당,1201110018368 -20250502,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 -20250502,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 -20250502,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 -20250502,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 -20250502,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 -20250502,A002020,KR7002020006,KOSPI,코오롱,1101110030528 -20250502,A002030,KR7002030005,KOSPI,아세아,1101110030710 -20250502,A002070,KR7002070001,KOSPI,비비안,1101110030934 -20250502,A002100,KR7002100006,KOSPI,경농,1101110089395 -20250502,A002140,KR7002140002,KOSPI,고려산업,1801110001494 -20250502,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 -20250502,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 -20250502,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 -20250502,A002210,KR7002210003,KOSPI,동성제약,1101110008200 -20250502,A002220,KR7002220002,KOSPI,한일철강,1101110048987 -20250502,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 -20250502,A002240,KR7002240000,KOSPI,고려제강,1801110001220 -20250502,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 -20250502,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 -20250502,A002320,KR7002320000,KOSPI,한진,1101110003668 -20250502,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 -20250502,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 -20250502,A002380,KR7002380004,KOSPI,KCC,1101110221814 -20250502,A002390,KR7002390003,KOSPI,한독,1101110037005 -20250502,A002410,KR7002410009,KOSPI,범양건영,1101110015861 -20250502,A002420,KR7002420008,KOSPI,세기상사,1101110015853 -20250502,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 -20250502,A002460,KR7002460004,KOSPI,HS화성,1701110001131 -20250502,A002600,KR7002600005,KOSPI,조흥,1101110019334 -20250502,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 -20250502,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 -20250502,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 -20250502,A002690,KR7002690006,KOSPI,동일제강,1101110032005 -20250502,A002700,KR7002700003,KOSPI,신일전자,1348110001256 -20250502,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 -20250502,A002720,KR7002720001,KOSPI,국제약품,1101110032154 -20250502,A002760,KR7002760007,KOSPI,보락,1348110004474 -20250502,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 -20250502,A002790,KR7002790004,KOSPI,아모레퍼시픽홀딩스,1101110026644 -20250502,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 -20250502,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 -20250502,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 -20250502,A002840,KR7002840007,KOSPI,미원상사,1301110007707 -20250502,A002870,KR7002870004,KOSPI,신풍,1347110002644 -20250502,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 -20250502,A002900,KR7002900009,KOSPI,TYM,1101110032899 -20250502,A002920,KR7002920007,KOSPI,유성기업,1243110000755 -20250502,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 -20250502,A002990,KR7002990000,KOSPI,금호건설,1101110134877 -20250502,A003000,KR7003000007,KOSPI,부광약품,1101110030405 -20250502,A003010,KR7003010006,KOSPI,혜인,1101110030413 -20250502,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 -20250502,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 -20250502,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 -20250502,A003080,KR7003080009,KOSPI,SB성보,1147110000402 -20250502,A003090,KR7003090008,KOSPI,대웅,1311110000271 -20250502,A003100,KR7003100005,KOSDAQ,선광,1201110000034 -20250502,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 -20250502,A003160,KR7003160009,KOSPI,디아이,1101110039209 -20250502,A003200,KR7003200003,KOSPI,일신방직,1101110041717 -20250502,A003220,KR7003220001,KOSPI,대원제약,1101110103955 -20250502,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 -20250502,A003240,KR7003240009,KOSPI,태광산업,1101110185276 -20250502,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 -20250502,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 -20250502,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 -20250502,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 -20250502,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 -20250502,A003460,KR7003460003,KOSPI,유화증권,1101110042484 -20250502,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 -20250502,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 -20250502,A003490,KR7003490000,KOSPI,대한항공,1101110108484 -20250502,A003520,KR7003520004,KOSPI,영진약품,1101110043127 -20250502,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 -20250502,A003540,KR7003540002,KOSPI,대신증권,1101110042955 -20250502,A003550,KR7003550001,KOSPI,LG,1101110003543 -20250502,A003560,KR7003560000,KOSPI,IHQ,1101110042393 -20250502,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 -20250502,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 -20250502,A003610,KR7003610003,KOSPI,방림,1101110035108 -20250502,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 -20250502,A003650,KR7003650009,KOSPI,미창석유,1801110000537 -20250502,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 -20250502,A003680,KR7003680006,KOSPI,한성기업,1801110000230 -20250502,A003690,KR7003690005,KOSPI,코리안리,1101110226533 -20250502,A003720,KR7003720000,KOSPI,삼영,1101110010001 -20250502,A003780,KR7003780004,KOSPI,진양산업,1801110043610 -20250502,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 -20250502,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 -20250502,A003850,KR7003850005,KOSPI,보령,1101110012560 -20250502,A003920,KR7003920006,KOSPI,남양유업,1101110092976 -20250502,A003960,KR7003960002,KOSPI,사조대림,1101110042278 -20250502,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 -20250502,A004020,KR7004020004,KOSPI,현대제철,1201110001743 -20250502,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 -20250502,A004080,KR7004080008,KOSPI,신흥,1101110047864 -20250502,A004090,KR7004090007,KOSPI,한국석유,1101110048490 -20250502,A004100,KR7004100004,KOSPI,태양금속,1101110003212 -20250502,A004140,KR7004140000,KOSPI,동방,1101110124521 -20250502,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 -20250502,A004170,KR7004170007,KOSPI,신세계,1101110028848 -20250502,A004250,KR7004250007,KOSPI,NPC,1101110212699 -20250502,A004270,KR7004270005,KOSPI,남성,1101110054760 -20250502,A004310,KR7004310009,KOSPI,현대약품,1243110000250 -20250502,A004360,KR7004360004,KOSPI,세방,1801110015932 -20250502,A004370,KR7004370003,KOSPI,농심,1101110057574 -20250502,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 -20250502,A004410,KR7004410007,KOSPI,서울식품,1101110059702 -20250502,A004430,KR7004430005,KOSPI,송원산업,1801110000636 -20250502,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 -20250502,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 -20250502,A004490,KR7004490009,KOSPI,세방전지,1101110202765 -20250502,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 -20250502,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 -20250502,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 -20250502,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 -20250502,A004690,KR7004690004,KOSPI,삼천리,1101110005929 -20250502,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 -20250502,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 -20250502,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 -20250502,A004770,KR7004770004,KOSPI,써니전자,1101110070881 -20250502,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 -20250502,A004800,KR7004800009,KOSPI,효성,1101110030497 -20250502,A004830,KR7004830006,KOSPI,덕성,1341110000096 -20250502,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 -20250502,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 -20250502,A004890,KR7004890000,KOSPI,동일산업,1701110002171 -20250502,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 -20250502,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 -20250502,A004960,KR7004960001,KOSPI,한신공영,1101110075683 -20250502,A004970,KR7004970000,KOSPI,신라교역,1101110008254 -20250502,A004980,KR7004980009,KOSPI,성신양회,1101110072928 -20250502,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 -20250502,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 -20250502,A005030,KR7005030002,KOSPI,부산주공,1801110002682 -20250502,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 -20250502,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 -20250502,A005110,KR7005110002,KOSPI,한창,1801110000602 -20250502,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 -20250502,A005180,KR7005180005,KOSPI,빙그레,1152110000287 -20250502,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 -20250502,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 -20250502,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 -20250502,A005320,KR7005320007,KOSPI,온타이드,1101110084767 -20250502,A005360,KR7005360003,KOSPI,모나미,1101110005052 -20250502,A005380,KR7005380001,KOSPI,현대차,1101110085450 -20250502,A005390,KR7005390000,KOSPI,신성통상,1101110003345 -20250502,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 -20250502,A005430,KR7005430004,KOSPI,한국공항,1101110003692 -20250502,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 -20250502,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 -20250502,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 -20250502,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 -20250502,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 -20250502,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 -20250502,A005690,KR7005690003,KOSPI,파미셀,1601110005177 -20250502,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 -20250502,A005720,KR7005720008,KOSPI,넥센,1846110000583 -20250502,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 -20250502,A005750,KR7005750005,KOSPI,대림바스,1942110000018 -20250502,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 -20250502,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 -20250502,A005820,KR7005820006,KOSPI,원림,1101110095152 -20250502,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 -20250502,A005850,KR7005850003,KOSPI,에스엘,1701110000034 -20250502,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 -20250502,A005870,KR7005870001,KOSPI,휴니드,1341110005202 -20250502,A005880,KR7005880000,KOSPI,대한해운,1101110008212 -20250502,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 -20250502,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 -20250502,A005950,KR7005950001,KOSPI,이수화학,1101110008600 -20250502,A005960,KR7005960000,KOSPI,동부건설,1101110005002 -20250502,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 -20250502,A006040,KR7006040000,KOSPI,동원산업,1101110003098 -20250502,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 -20250502,A006060,KR7006060008,KOSPI,화승인더,1801110004323 -20250502,A006090,KR7006090005,KOSPI,사조오양,1101110104820 -20250502,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 -20250502,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 -20250502,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 -20250502,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 -20250502,A006220,KR7006220008,KOSPI,제주은행,2201110000819 -20250502,A006260,KR7006260004,KOSPI,LS,1101110003965 -20250502,A006280,KR7006280002,KOSPI,녹십자,1101110109854 -20250502,A006340,KR7006340004,KOSPI,대원전선,1348110001181 -20250502,A006360,KR7006360002,KOSPI,GS건설,1101110002694 -20250502,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 -20250502,A006380,KR7006380000,KOSPI,카프로,1101110111825 -20250502,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 -20250502,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 -20250502,A006490,KR7006490007,KOSPI,인스코비,1101110018592 -20250502,A006570,KR7006570006,KOSPI,대림통상,1101110021678 -20250502,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 -20250502,A006650,KR7006650006,KOSPI,대한유화,1101110024698 -20250502,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 -20250502,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 -20250502,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 -20250502,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 -20250502,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 -20250502,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 -20250502,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 -20250502,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 -20250502,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 -20250502,A006980,KR7006980007,KOSPI,우성,1601110001167 -20250502,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 -20250502,A007110,KR7007110000,KOSPI,일신석재,1101110153273 -20250502,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 -20250502,A007160,KR7007160005,KOSPI,사조산업,1101110112328 -20250502,A007210,KR7007210008,KOSPI,벽산,1101110113384 -20250502,A007280,KR7007280001,KOSPI,한국특강,1801110015362 -20250502,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 -20250502,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 -20250502,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 -20250502,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 -20250502,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 -20250502,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 -20250502,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 -20250502,A007540,KR7007540008,KOSPI,샘표,1101110123797 -20250502,A007570,KR7007570005,KOSPI,일양약품,1101110124802 -20250502,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 -20250502,A007610,KR7007610009,KOSPI,선도전기,1301110007989 -20250502,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 -20250502,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 -20250502,A007690,KR7007690001,KOSPI,국도화학,1101110126642 -20250502,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 -20250502,A007720,KR7007720006,KOSDAQ,소노스퀘어,1801110068668 -20250502,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 -20250502,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 -20250502,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 -20250502,A007860,KR7007860000,KOSPI,서연,1101110129026 -20250502,A007980,KR7007980006,KOSPI,TP,1301110010031 -20250502,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 -20250502,A008060,KR7008060006,KOSPI,대덕,1301110007608 -20250502,A008110,KR7008110009,KOSPI,대동전자,1101110134819 -20250502,A008250,KR7008250003,KOSPI,이건산업,1201110001959 -20250502,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 -20250502,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 -20250502,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 -20250502,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 -20250502,A008420,KR7008420002,KOSPI,문배철강,1101110139190 -20250502,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 -20250502,A008490,KR7008490005,KOSPI,서흥,1243110004252 -20250502,A008500,KR7008500001,KOSPI,일정실업,1101110141369 -20250502,A008600,KR7008600009,KOSPI,윌비스,1101110172447 -20250502,A008700,KR7008700007,KOSPI,아남전자,1201110018300 -20250502,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 -20250502,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 -20250502,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 -20250502,A008870,KR7008870008,KOSPI,금비,1201110002022 -20250502,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 -20250502,A008970,KR7008970006,KOSPI,동양철관,1201110002056 -20250502,A009070,KR7009070004,KOSPI,KCTC,1101110149446 -20250502,A009140,KR7009140005,KOSPI,경인전자,1101110150229 -20250502,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 -20250502,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 -20250502,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 -20250502,A009190,KR7009190000,KOSPI,대양금속,1201110002212 -20250502,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 -20250502,A009240,KR7009240003,KOSPI,한샘,1341110003595 -20250502,A009270,KR7009270000,KOSPI,신원,1101110152770 -20250502,A009290,KR7009290008,KOSPI,광동제약,1101110152134 -20250502,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 -20250502,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 -20250502,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 -20250502,A009410,KR7009410002,KOSPI,태영건설,1101110155451 -20250502,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 -20250502,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 -20250502,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 -20250502,A009460,KR7009460007,KOSPI,한창제지,1845110000105 -20250502,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 -20250502,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 -20250502,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 -20250502,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 -20250502,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 -20250502,A009680,KR7009680000,KOSPI,모토닉,1101110161317 -20250502,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 -20250502,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 -20250502,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 -20250502,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 -20250502,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 -20250502,A009900,KR7009900002,KOSPI,명신산업,1712110000958 -20250502,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 -20250502,A010040,KR7010040004,KOSPI,한국내화,1846110000319 -20250502,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 -20250502,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 -20250502,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 -20250502,A010130,KR7010130003,KOSPI,고려아연,1101110168404 -20250502,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 -20250502,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 -20250502,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 -20250502,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 -20250502,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 -20250502,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 -20250502,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 -20250502,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 -20250502,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 -20250502,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 -20250502,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 -20250502,A010660,KR7010660009,KOSPI,화천기계,1101110342181 -20250502,A010690,KR7010690006,KOSPI,화신,1701110014936 -20250502,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 -20250502,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 -20250502,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 -20250502,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 -20250502,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 -20250502,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 -20250502,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 -20250502,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 -20250502,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 -20250502,A011090,KR7011090008,KOSPI,에넥스,1101110192635 -20250502,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 -20250502,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 -20250502,A011200,KR7011200003,KOSPI,HMM,1101110193740 -20250502,A011210,KR7011210002,KOSPI,현대위아,1942110000125 -20250502,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 -20250502,A011280,KR7011280005,KOSPI,태림포장,1301110010015 -20250502,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 -20250502,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 -20250502,A011330,KR7011330008,KOSPI,유니켐,1301110011807 -20250502,A011370,KR7011370004,KOSDAQ,서한,1701110023002 -20250502,A011390,KR7011390002,KOSPI,부산산업,1101110522618 -20250502,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 -20250502,A011500,KR7011500006,KOSPI,한농화성,2111110001090 -20250502,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 -20250502,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 -20250502,A011700,KR7011700002,KOSPI,한신기계,1301110010346 -20250502,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 -20250502,A011780,KR7011780004,KOSPI,금호석유화학,1101110205975 -20250502,A011790,KR7011790003,KOSPI,SKC,1301110001585 -20250502,A011810,KR7011810009,KOSPI,STX,1942110000183 -20250502,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 -20250502,A012030,KR7012030003,KOSPI,DB,1101110210859 -20250502,A012160,KR7012160008,KOSPI,영흥,1942110000191 -20250502,A012170,KR7012170007,KOSPI,아센디오,1101110253908 -20250502,A012200,KR7012200002,KOSPI,계양전기,1101110212889 -20250502,A012210,KR7012210001,KONEX,삼미금속,1942110000258 -20250502,A012280,KR7012280004,KOSPI,영화금속,1801110027078 -20250502,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 -20250502,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 -20250502,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 -20250502,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 -20250502,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 -20250502,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 -20250502,A012610,KR7012610002,KOSPI,경인양행,1201110005703 -20250502,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 -20250502,A012630,KR7012630000,KOSPI,HDC,1101110279433 -20250502,A012690,KR7012690004,KOSPI,모나리자,1101110220882 -20250502,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 -20250502,A012750,KR7012750006,KOSPI,에스원,1101110221939 -20250502,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 -20250502,A012800,KR7012800009,KOSPI,대창,1301110007137 -20250502,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 -20250502,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 -20250502,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 -20250502,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 -20250502,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 -20250502,A013360,KR7013360003,KOSPI,일성건설,1101110234776 -20250502,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 -20250502,A013570,KR7013570007,KOSPI,디와이,1942110000472 -20250502,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 -20250502,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 -20250502,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 -20250502,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 -20250502,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 -20250502,A013890,KR7013890009,KOSPI,지누스,1347110002553 -20250502,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 -20250502,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 -20250502,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 -20250502,A014160,KR7014160006,KOSPI,대영포장,1101110254104 -20250502,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 -20250502,A014200,KR7014200000,KOSDAQ,광림,1201110009268 -20250502,A014280,KR7014280002,KOSPI,금강공업,1801110034320 -20250502,A014440,KR7014440002,KOSPI,영보화학,1601110012742 -20250502,A014470,KR7014470009,KOSDAQ,부방,1101110265523 -20250502,A014530,KR7014530000,KOSPI,극동유화,1845110001335 -20250502,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 -20250502,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 -20250502,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 -20250502,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 -20250502,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 -20250502,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 -20250502,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 -20250502,A014830,KR7014830004,KOSPI,유니드,1101110275069 -20250502,A014910,KR7014910004,KOSPI,성문전자,1311110005114 -20250502,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 -20250502,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 -20250502,A014990,KR7014990006,KOSPI,인디에프,1101110279996 -20250502,A015020,KR7015020001,KOSPI,이스타코,1243110006042 -20250502,A015230,KR7015230006,KOSPI,대창단조,1801110039396 -20250502,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 -20250502,A015360,KR7015360001,KOSPI,INVENI,1101110290778 -20250502,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 -20250502,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 -20250502,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 -20250502,A015760,KR7015760002,KOSPI,한국전력,1146710001456 -20250502,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 -20250502,A015890,KR7015890007,KOSPI,태경산업,1348110002080 -20250502,A016090,KR7016090003,KOSPI,대현,1101110319320 -20250502,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 -20250502,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 -20250502,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 -20250502,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 -20250502,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 -20250502,A016580,KR7016580003,KOSPI,환인제약,1101110339542 -20250502,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 -20250502,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 -20250502,A016610,KR7016610008,KOSPI,DB증권,1101110339956 -20250502,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 -20250502,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 -20250502,A016740,KR7016740003,KOSPI,두올,1101110343957 -20250502,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 -20250502,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 -20250502,A016880,KR7016880007,KOSPI,웅진,1101110346745 -20250502,A016920,KR7016920001,KOSDAQ,카스,1115110005269 -20250502,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 -20250502,A017040,KR7017040007,KOSPI,광명전기,1301110006270 -20250502,A017180,KR7017180001,KOSPI,명문제약,1341110013180 -20250502,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 -20250502,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 -20250502,A017390,KR7017390006,KOSPI,서울가스,1101110360399 -20250502,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 -20250502,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 -20250502,A017550,KR7017550005,KOSPI,수산세보틱스,1348110002981 -20250502,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 -20250502,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 -20250502,A017800,KR7017800004,KOSPI,현대엘리베이터,1344110001519 -20250502,A017810,KR7017810003,KOSPI,풀무원,1101110375439 -20250502,A017860,KR7017860008,KOSPI,DS단석,1341110010839 -20250502,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 -20250502,A017900,KR7017900002,KOSPI,광전자,2149110002560 -20250502,A017940,KR7017940008,KOSPI,E1,1101110381387 -20250502,A017960,KR7017960006,KOSPI,한국카본,1801110054691 -20250502,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 -20250502,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 -20250502,A018250,KR7018250001,KOSPI,애경산업,1101110398275 -20250502,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 -20250502,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 -20250502,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 -20250502,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 -20250502,A018500,KR7018500009,KOSPI,동원금속,1701110021816 -20250502,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 -20250502,A018670,KR7018670000,KOSPI,SK가스,1101110413247 -20250502,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 -20250502,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 -20250502,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 -20250502,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 -20250502,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 -20250502,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 -20250502,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 -20250502,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 -20250502,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 -20250502,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 -20250502,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 -20250502,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 -20250502,A019590,KR7019590009,KOSDAQ,에스유앤피,1101110512049 -20250502,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 -20250502,A019680,KR7019680008,KOSPI,대교,1101110514029 -20250502,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 -20250502,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 -20250502,A020000,KR7020000006,KOSPI,한섬,1101110531578 -20250502,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 -20250502,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 -20250502,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 -20250502,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 -20250502,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 -20250502,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 -20250502,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 -20250502,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 -20250502,A021050,KR7021050000,KOSPI,서원,1350110029881 -20250502,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 -20250502,A021240,KR7021240007,KOSPI,코웨이,1101110626501 -20250502,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 -20250502,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 -20250502,A021820,KR7021820006,KOSPI,세원정공,1701110039207 -20250502,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 -20250502,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 -20250502,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 -20250502,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 -20250502,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 -20250502,A023160,KR7023160005,KOSDAQ,태광,1801110045559 -20250502,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 -20250502,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 -20250502,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 -20250502,A023450,KR7023450000,KOSPI,동남합성,1101110057012 -20250502,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 -20250502,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 -20250502,A023590,KR7023590003,KOSPI,다우기술,1101110414758 -20250502,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 -20250502,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 -20250502,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 -20250502,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 -20250502,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 -20250502,A023810,KR7023810005,KOSPI,인팩,1301110008052 -20250502,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 -20250502,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 -20250502,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 -20250502,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 -20250502,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 -20250502,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 -20250502,A024110,KR7024110009,KOSPI,기업은행,1101350000903 -20250502,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 -20250502,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 -20250502,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 -20250502,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 -20250502,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 -20250502,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 -20250502,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 -20250502,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 -20250502,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 -20250502,A024890,KR7024890006,KOSPI,대원화성,1101110165393 -20250502,A024900,KR7024900003,KOSPI,디와이덕양,1812110000922 -20250502,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 -20250502,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 -20250502,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 -20250502,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 -20250502,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 -20250502,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 -20250502,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 -20250502,A025540,KR7025540006,KOSPI,한국단자,1201110002957 -20250502,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 -20250502,A025560,KR7025560004,KOSPI,미래산업,1243110030413 -20250502,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 -20250502,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 -20250502,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 -20250502,A025820,KR7025820002,KOSPI,이구산업,1301110009498 -20250502,A025860,KR7025860008,KOSPI,남해화학,1101110164717 -20250502,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 -20250502,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 -20250502,A025890,KR7025890005,KOSPI,한국주강,1943110000537 -20250502,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 -20250502,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 -20250502,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 -20250502,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 -20250502,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 -20250502,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 -20250502,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 -20250502,A026940,KR7026940007,KOSPI,부국철강,2001110001407 -20250502,A026960,KR7026960005,KOSPI,동서,1101110180888 -20250502,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 -20250502,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 -20250502,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 -20250502,A027410,KR7027410000,KOSPI,BGF,1101111105215 -20250502,A027580,KR7027580000,KOSDAQ,상보,1243110024177 -20250502,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 -20250502,A027740,KR7027740000,KOSPI,마니커,1345110004149 -20250502,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 -20250502,A027970,KR7027970003,KOSPI,한국제지,1741110000618 -20250502,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 -20250502,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 -20250502,A028100,KR7028100006,KOSPI,동아지질,1801110019843 -20250502,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 -20250502,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 -20250502,A028670,KR7028670008,KOSPI,팬오션,1101110004286 -20250502,A029460,KR7029460003,KOSPI,케이씨,1101110703210 -20250502,A029480,KR7029480001,KOSDAQ,광무,1101110779152 -20250502,A029530,KR7029530003,KOSPI,신도리코,1101110034960 -20250502,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 -20250502,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 -20250502,A030000,KR7030000004,KOSPI,제일기획,1101110139017 -20250502,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 -20250502,A030200,KR7030200000,KOSPI,KT,1101111468754 -20250502,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 -20250502,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 -20250502,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 -20250502,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 -20250502,A030610,KR7030610000,KOSPI,교보증권,1101110018089 -20250502,A030720,KR7030720007,KOSPI,동원수산,1101110046204 -20250502,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 -20250502,A031210,KR7031210008,KOSPI,서울보증보험,1101110099774 -20250502,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 -20250502,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 -20250502,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 -20250502,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 -20250502,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 -20250502,A031820,KR7031820004,KOSPI,아이티센씨티에스,1101110414126 -20250502,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 -20250502,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 -20250502,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 -20250502,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 -20250502,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 -20250502,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 -20250502,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 -20250502,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 -20250502,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 -20250502,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 -20250502,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 -20250502,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 -20250502,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 -20250502,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 -20250502,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 -20250502,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 -20250502,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 -20250502,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 -20250502,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 -20250502,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 -20250502,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 -20250502,A032940,KR7032940009,KOSDAQ,원익,1753110001158 -20250502,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 -20250502,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 -20250502,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 -20250502,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 -20250502,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 -20250502,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 -20250502,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 -20250502,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 -20250502,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 -20250502,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 -20250502,A033240,KR7033240003,KOSPI,자화전자,1501110005955 -20250502,A033250,KR7033250002,KOSPI,체시스,1748110004244 -20250502,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 -20250502,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 -20250502,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 -20250502,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 -20250502,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 -20250502,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 -20250502,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 -20250502,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 -20250502,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 -20250502,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 -20250502,A033780,KR7033780008,KOSPI,KT&G,1601110067804 -20250502,A033790,KR7033790007,KOSDAQ,피노,1101110674724 -20250502,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 -20250502,A033920,KR7033920000,KOSPI,무학,1901110002721 -20250502,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 -20250502,A034120,KR7034120006,KOSPI,SBS,1101110731483 -20250502,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 -20250502,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 -20250502,A034310,KR7034310003,KOSPI,NICE,1101110505614 -20250502,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 -20250502,A034730,KR7034730002,KOSPI,SK,1101110769583 -20250502,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 -20250502,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 -20250502,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 -20250502,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 -20250502,A035000,KR7035000009,KOSPI,HS애드,1101110375398 -20250502,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 -20250502,A035150,KR7035150002,KOSPI,백산,1147110003729 -20250502,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 -20250502,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 -20250502,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 -20250502,A035420,KR7035420009,KOSPI,NAVER,1101111707178 -20250502,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 -20250502,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 -20250502,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 -20250502,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 -20250502,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 -20250502,A035720,KR7035720002,KOSPI,카카오,1101111129497 -20250502,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 -20250502,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 -20250502,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 -20250502,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 -20250502,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 -20250502,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 -20250502,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 -20250502,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 -20250502,A036120,KR7036120004,KOSDAQ,서울평가정보,1101110853419 -20250502,A036170,KR7036170009,KOSDAQ,에이치엠넥스,1301110023349 -20250502,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 -20250502,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 -20250502,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 -20250502,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 -20250502,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 -20250502,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 -20250502,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 -20250502,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 -20250502,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 -20250502,A036560,KR7036560001,KOSDAQ,KZ정밀,1101110342496 -20250502,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 -20250502,A036580,KR7036580009,KOSPI,팜스코,1311110042950 -20250502,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 -20250502,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 -20250502,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 -20250502,A036670,KR7036670008,KOSDAQ,삼양케이씨아이,1244110011884 -20250502,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 -20250502,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 -20250502,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 -20250502,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 -20250502,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 -20250502,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 -20250502,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 -20250502,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 -20250502,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 -20250502,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 -20250502,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 -20250502,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 -20250502,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 -20250502,A037370,KR7037370004,KOSDAQ,EG,1615110003619 -20250502,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 -20250502,A037440,KR7037440005,KOSDAQ,희림,1101110660806 -20250502,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 -20250502,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 -20250502,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 -20250502,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 -20250502,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 -20250502,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 -20250502,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 -20250502,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 -20250502,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 -20250502,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 -20250502,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 -20250502,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 -20250502,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 -20250502,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 -20250502,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 -20250502,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 -20250502,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 -20250502,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 -20250502,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 -20250502,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 -20250502,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 -20250502,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 -20250502,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 -20250502,A039130,KR7039130000,KOSPI,하나투어,1101110981038 -20250502,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 -20250502,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 -20250502,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 -20250502,A039310,KR7039310008,KOSDAQ,세중,1101111220063 -20250502,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 -20250502,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 -20250502,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 -20250502,A039490,KR7039490008,KOSPI,키움증권,1101111867948 -20250502,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 -20250502,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 -20250502,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 -20250502,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 -20250502,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 -20250502,A039840,KR7039840004,KOSDAQ,디오,1845110003290 -20250502,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 -20250502,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 -20250502,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 -20250502,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 -20250502,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 -20250502,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 -20250502,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 -20250502,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 -20250502,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 -20250502,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 -20250502,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 -20250502,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 -20250502,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 -20250502,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 -20250502,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 -20250502,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 -20250502,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 -20250502,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 -20250502,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 -20250502,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 -20250502,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 -20250502,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 -20250502,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 -20250502,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 -20250502,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 -20250502,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 -20250502,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 -20250502,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 -20250502,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 -20250502,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 -20250502,A042660,KR7042660001,KOSPI,한화오션,1101112095837 -20250502,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 -20250502,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 -20250502,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 -20250502,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 -20250502,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 -20250502,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 -20250502,A043200,KR7043200005,KOSDAQ,파루,2013110006783 -20250502,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 -20250502,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 -20250502,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 -20250502,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 -20250502,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 -20250502,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 -20250502,A043610,KR7043610005,KOSDAQ,KT지니뮤직,1601110024284 -20250502,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 -20250502,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 -20250502,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 -20250502,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 -20250502,A044180,KR7044180008,KOSDAQ,KD,1201110012914 -20250502,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 -20250502,A044380,KR7044380004,KOSPI,주연테크,1101110574164 -20250502,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 -20250502,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 -20250502,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 -20250502,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 -20250502,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 -20250502,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 -20250502,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 -20250502,A045060,KR7045060001,KOSDAQ,오공,1243110001513 -20250502,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 -20250502,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 -20250502,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 -20250502,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 -20250502,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 -20250502,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 -20250502,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 -20250502,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 -20250502,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 -20250502,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 -20250502,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 -20250502,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 -20250502,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 -20250502,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 -20250502,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 -20250502,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 -20250502,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 -20250502,A047040,KR7047040001,KOSPI,대우건설,1101112137895 -20250502,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 -20250502,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 -20250502,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 -20250502,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 -20250502,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 -20250502,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 -20250502,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 -20250502,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 -20250502,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 -20250502,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 -20250502,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 -20250502,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 -20250502,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 -20250502,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 -20250502,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 -20250502,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 -20250502,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 -20250502,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 -20250502,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 -20250502,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 -20250502,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 -20250502,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 -20250502,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 -20250502,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 -20250502,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 -20250502,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 -20250502,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 -20250502,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 -20250502,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 -20250502,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 -20250502,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 -20250502,A049830,KR7049830003,KOSDAQ,승일,1201110007204 -20250502,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 -20250502,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 -20250502,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 -20250502,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 -20250502,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 -20250502,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 -20250502,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 -20250502,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 -20250502,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 -20250502,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 -20250502,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 -20250502,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 -20250502,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 -20250502,A051390,KR7051390003,KOSDAQ,YW,1311110021699 -20250502,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 -20250502,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 -20250502,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 -20250502,A051630,KR7051630002,KOSPI,진양화학,1101112141672 -20250502,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 -20250502,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 -20250502,A051910,KR7051910008,KOSPI,LG화학,1101112207995 -20250502,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 -20250502,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 -20250502,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 -20250502,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 -20250502,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 -20250502,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 -20250502,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 -20250502,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 -20250502,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 -20250502,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 -20250502,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 -20250502,A052690,KR7052690005,KOSPI,한전기술,1101110186307 -20250502,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 -20250502,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 -20250502,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 -20250502,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 -20250502,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 -20250502,A052960,KR7052960002,KONEX,태양3C,1101110560824 -20250502,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 -20250502,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 -20250502,A053060,KR7053060000,KOSDAQ,세동,1845110001541 -20250502,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 -20250502,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 -20250502,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 -20250502,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 -20250502,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 -20250502,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 -20250502,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 -20250502,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 -20250502,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 -20250502,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 -20250502,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 -20250502,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 -20250502,A053620,KR7053620001,KOSDAQ,태양,1615110006118 -20250502,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 -20250502,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 -20250502,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 -20250502,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 -20250502,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 -20250502,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 -20250502,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 -20250502,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 -20250502,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 -20250502,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 -20250502,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 -20250502,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 -20250502,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 -20250502,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 -20250502,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 -20250502,A054620,KR7054620000,KOSDAQ,APS,1101111315286 -20250502,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 -20250502,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 -20250502,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 -20250502,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 -20250502,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 -20250502,A054930,KR7054930003,KOSDAQ,유신,1101110061666 -20250502,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 -20250502,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 -20250502,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 -20250502,A055550,KR7055550008,KOSPI,신한지주,1101112322438 -20250502,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 -20250502,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 -20250502,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 -20250502,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 -20250502,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 -20250502,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 -20250502,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 -20250502,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 -20250502,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 -20250502,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 -20250502,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 -20250502,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 -20250502,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 -20250502,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 -20250502,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 -20250502,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 -20250502,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 -20250502,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 -20250502,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 -20250502,A058730,KR7058730003,KOSPI,다스코,2052110005288 -20250502,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 -20250502,A058850,KR7058850009,KOSPI,KTcs,1601110119712 -20250502,A058860,KR7058860008,KOSPI,KTis,1101112271510 -20250502,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 -20250502,A059090,KR7059090001,KOSDAQ,미코,1346110012744 -20250502,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 -20250502,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 -20250502,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 -20250502,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 -20250502,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 -20250502,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 -20250502,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 -20250502,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 -20250502,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 -20250502,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 -20250502,A060310,KR7060310000,KOSDAQ,3S,1101110746474 -20250502,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 -20250502,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 -20250502,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 -20250502,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 -20250502,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 -20250502,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 -20250502,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 -20250502,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 -20250502,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 -20250502,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 -20250502,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 -20250502,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 -20250502,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 -20250502,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 -20250502,A062040,KR7062040001,KOSPI,산일전기,1101111020728 -20250502,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 -20250502,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 -20250502,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 -20250502,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 -20250502,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 -20250502,A063570,KR7063570006,KOSDAQ,NICE인프라,1101111848980 -20250502,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 -20250502,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 -20250502,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 -20250502,A064260,KR7064260003,KOSDAQ,다날,1101111435810 -20250502,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 -20250502,A064350,KR7064350002,KOSPI,현대로템,1942110036336 -20250502,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 -20250502,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 -20250502,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 -20250502,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 -20250502,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 -20250502,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 -20250502,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 -20250502,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 -20250502,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 -20250502,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 -20250502,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 -20250502,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 -20250502,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 -20250502,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 -20250502,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 -20250502,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 -20250502,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 -20250502,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 -20250502,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 -20250502,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 -20250502,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 -20250502,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 -20250502,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 -20250502,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 -20250502,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 -20250502,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 -20250502,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 -20250502,A065770,KR7065770000,KOSDAQ,CS,1101111644809 -20250502,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 -20250502,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 -20250502,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 -20250502,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 -20250502,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 -20250502,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 -20250502,A066570,KR7066570003,KOSPI,LG전자,1101112487050 -20250502,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 -20250502,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 -20250502,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 -20250502,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 -20250502,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 -20250502,A066830,KR7066830001,KONEX,제노텍,1601110064157 -20250502,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 -20250502,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 -20250502,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 -20250502,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 -20250502,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 -20250502,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 -20250502,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 -20250502,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 -20250502,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 -20250502,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 -20250502,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 -20250502,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 -20250502,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 -20250502,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 -20250502,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 -20250502,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 -20250502,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 -20250502,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 -20250502,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 -20250502,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 -20250502,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 -20250502,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 -20250502,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 -20250502,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 -20250502,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 -20250502,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 -20250502,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 -20250502,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 -20250502,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 -20250502,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 -20250502,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 -20250502,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 -20250502,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 -20250502,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 -20250502,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 -20250502,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 -20250502,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 -20250502,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 -20250502,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 -20250502,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 -20250502,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 -20250502,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 -20250502,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 -20250502,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 -20250502,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 -20250502,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 -20250502,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 -20250502,A070960,KR7070960000,KOSPI,모나용평,1450110002801 -20250502,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 -20250502,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 -20250502,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 -20250502,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 -20250502,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 -20250502,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 -20250502,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 -20250502,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 -20250502,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 -20250502,A071950,KR7071950000,KOSPI,코아스,1101110881642 -20250502,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 -20250502,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 -20250502,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 -20250502,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 -20250502,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 -20250502,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 -20250502,A072770,KR7072770001,KOSDAQ,율호,1101111518418 -20250502,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 -20250502,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 -20250502,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 -20250502,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 -20250502,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 -20250502,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 -20250502,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 -20250502,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 -20250502,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 -20250502,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 -20250502,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 -20250502,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 -20250502,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 -20250502,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 -20250502,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 -20250502,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 -20250502,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 -20250502,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 -20250502,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 -20250502,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 -20250502,A076340,KR7076340009,KONEX,지에이이노더스,1101111569817 -20250502,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 -20250502,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 -20250502,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 -20250502,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 -20250502,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 -20250502,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 -20250502,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 -20250502,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 -20250502,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 -20250502,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 -20250502,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 -20250502,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 -20250502,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 -20250502,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 -20250502,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 -20250502,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 -20250502,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 -20250502,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 -20250502,A078930,KR7078930005,KOSPI,GS,1101113045112 -20250502,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 -20250502,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 -20250502,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 -20250502,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 -20250502,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 -20250502,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 -20250502,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 -20250502,A079650,KR7079650008,KOSDAQ,서산,2042110000370 -20250502,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 -20250502,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 -20250502,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 -20250502,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 -20250502,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 -20250502,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 -20250502,A079980,KR7079980009,KOSPI,휴비스,1101112102070 -20250502,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 -20250502,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 -20250502,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 -20250502,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 -20250502,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 -20250502,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 -20250502,A080530,KR7080530009,KOSDAQ,코디,1301110050847 -20250502,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 -20250502,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 -20250502,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 -20250502,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 -20250502,A081180,KR7081180002,KOSDAQ,쎄크,1301110059360 -20250502,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 -20250502,A081660,KR7081660003,KOSPI,미스토홀딩스,1101110792667 -20250502,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 -20250502,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 -20250502,A082640,KR7082640004,KOSPI,동양생명,1101110624688 -20250502,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 -20250502,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 -20250502,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 -20250502,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 -20250502,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 -20250502,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 -20250502,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 -20250502,A083450,KR7083450007,KOSDAQ,GST,1313110038864 -20250502,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 -20250502,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 -20250502,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 -20250502,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 -20250502,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 -20250502,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 -20250502,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 -20250502,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 -20250502,A084010,KR7084010008,KOSPI,대한제강,1801110003268 -20250502,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 -20250502,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 -20250502,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 -20250502,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 -20250502,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 -20250502,A084670,KR7084670009,KOSPI,동양고속,1341110131073 -20250502,A084680,KR7084680008,KOSPI,이월드,1701110290867 -20250502,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 -20250502,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 -20250502,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 -20250502,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 -20250502,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 -20250502,A085310,KR7085310001,KOSPI,엔케이,1801110054641 -20250502,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 -20250502,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 -20250502,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 -20250502,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 -20250502,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 -20250502,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 -20250502,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 -20250502,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 -20250502,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 -20250502,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 -20250502,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 -20250502,A086460,KR7086460003,KONEX,큐러블,1101111980584 -20250502,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 -20250502,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 -20250502,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 -20250502,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 -20250502,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 -20250502,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 -20250502,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 -20250502,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 -20250502,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 -20250502,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 -20250502,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 -20250502,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 -20250502,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 -20250502,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 -20250502,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 -20250502,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 -20250502,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 -20250502,A088350,KR7088350004,KOSPI,한화생명,1101110003204 -20250502,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 -20250502,A088790,KR7088790001,KOSPI,진도,1101113411024 -20250502,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 -20250502,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 -20250502,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 -20250502,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 -20250502,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 -20250502,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 -20250502,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 -20250502,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 -20250502,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 -20250502,A089590,KR7089590004,KOSPI,제주항공,2201110050575 -20250502,A089600,KR7089600001,KOSDAQ,KT나스미디어,1101111905516 -20250502,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 -20250502,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 -20250502,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 -20250502,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 -20250502,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 -20250502,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 -20250502,A090080,KR7090080003,KOSPI,평화산업,1701110309329 -20250502,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 -20250502,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 -20250502,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 -20250502,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 -20250502,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 -20250502,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 -20250502,A090460,KR7090460007,KOSPI,비에이치,1350110087483 -20250502,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 -20250502,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 -20250502,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 -20250502,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 -20250502,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 -20250502,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 -20250502,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 -20250502,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 -20250502,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 -20250502,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 -20250502,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 -20250502,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 -20250502,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 -20250502,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 -20250502,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 -20250502,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 -20250502,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 -20250502,A092220,KR7092220003,KOSPI,KEC,1101113525750 -20250502,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 -20250502,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 -20250502,A092440,KR7092440007,KOSPI,기신정기,1201110046476 -20250502,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 -20250502,A092590,KR7092590009,KONEX,럭스피아,1101111936579 -20250502,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 -20250502,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 -20250502,A092780,KR7092780006,KOSPI,DYP,1243110003379 -20250502,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 -20250502,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 -20250502,A093050,KR7093050003,KOSPI,LF,1101113555187 -20250502,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 -20250502,A093230,KR7093230001,KOSPI,이아이디,1752110014707 -20250502,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 -20250502,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 -20250502,A093370,KR7093370005,KOSPI,후성,1314110189425 -20250502,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 -20250502,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 -20250502,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 -20250502,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 -20250502,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 -20250502,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 -20250502,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 -20250502,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 -20250502,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 -20250502,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 -20250502,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 -20250502,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 -20250502,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 -20250502,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 -20250502,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 -20250502,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 -20250502,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 -20250502,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 -20250502,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 -20250502,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 -20250502,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 -20250502,A095610,KR7095610002,KOSDAQ,테스,1345110064482 -20250502,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 -20250502,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 -20250502,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 -20250502,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 -20250502,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 -20250502,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 -20250502,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 -20250502,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 -20250502,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 -20250502,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 -20250502,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 -20250502,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 -20250502,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 -20250502,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 -20250502,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 -20250502,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 -20250502,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 -20250502,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 -20250502,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 -20250502,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 -20250502,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 -20250502,A098070,KR7098070006,KOSDAQ,한텍,2301110052355 -20250502,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 -20250502,A098460,KR7098460009,KOSDAQ,고영,1101112508088 -20250502,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 -20250502,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 -20250502,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 -20250502,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 -20250502,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 -20250502,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 -20250502,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 -20250502,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 -20250502,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 -20250502,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 -20250502,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 -20250502,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 -20250502,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 -20250502,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 -20250502,A100220,KR7100220003,KOSPI,비상교육,1101112427098 -20250502,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 -20250502,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 -20250502,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 -20250502,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 -20250502,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 -20250502,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 -20250502,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 -20250502,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 -20250502,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 -20250502,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 -20250502,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 -20250502,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 -20250502,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 -20250502,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 -20250502,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 -20250502,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 -20250502,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 -20250502,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 -20250502,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 -20250502,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 -20250502,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 -20250502,A101970,KR7101970002,KOSDAQ,우양에이치씨,1350110062633 -20250502,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 -20250502,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 -20250502,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 -20250502,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 -20250502,A102460,KR7102460003,KOSPI,이연제약,1101110048143 -20250502,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 -20250502,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 -20250502,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 -20250502,A103140,KR7103140000,KOSPI,풍산,1313110083497 -20250502,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 -20250502,A103590,KR7103590006,KOSPI,일진전기,1348110159279 -20250502,A103660,KR7103660007,KONEX,씨앗,1101113438507 -20250502,A103840,KR7103840005,KOSDAQ,우양,1644110000820 -20250502,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 -20250502,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 -20250502,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 -20250502,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 -20250502,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 -20250502,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 -20250502,A104700,KR7104700000,KOSPI,한국철강,1942110094318 -20250502,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 -20250502,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 -20250502,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 -20250502,A105560,KR7105560007,KOSPI,KB금융,1101113975517 -20250502,A105630,KR7105630008,KOSPI,한세실업,1201110484303 -20250502,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 -20250502,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 -20250502,A105840,KR7105840003,KOSPI,우진,1345110001814 -20250502,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703 -20250502,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 -20250502,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 -20250502,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 -20250502,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 -20250502,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 -20250502,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 -20250502,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 -20250502,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 -20250502,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 -20250502,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 -20250502,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 -20250502,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 -20250502,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 -20250502,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 -20250502,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 -20250502,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 -20250502,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 -20250502,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 -20250502,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 -20250502,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 -20250502,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 -20250502,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 -20250502,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 -20250502,A111110,KR7111110003,KOSPI,호전실업,1101110393457 -20250502,A111380,KR7111380002,KOSPI,동인기연,1244110014316 -20250502,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 -20250502,A111770,KR7111770004,KOSPI,영원무역,1101114129585 -20250502,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 -20250502,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 -20250502,A112190,KR7112190004,KONEX,KC산업,1312110004403 -20250502,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 -20250502,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 -20250502,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 -20250502,A114090,KR7114090004,KOSPI,GKL,1101113301457 -20250502,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 -20250502,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 -20250502,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 -20250502,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 -20250502,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 -20250502,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 -20250502,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 -20250502,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 -20250502,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 -20250502,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 -20250502,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 -20250502,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 -20250502,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 -20250502,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 -20250502,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 -20250502,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 -20250502,A116100,KR7116100009,KONEX,태양기계,1348110014126 -20250502,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 -20250502,A117670,KR7117670000,KOSDAQ,알파칩스,1345110066131 -20250502,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 -20250502,A118000,KR7118000009,KOSPI,메타케어,1701110391532 -20250502,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 -20250502,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 -20250502,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 -20250502,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 -20250502,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 -20250502,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 -20250502,A120030,KR7120030002,KOSPI,조선선재,1717110086312 -20250502,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 -20250502,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 -20250502,A121060,KR7121060008,KONEX,유니포인트,1101111351660 -20250502,A121440,KR7121440002,KOSDAQ,골프존홀딩스,1601110097976 -20250502,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 -20250502,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 -20250502,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 -20250502,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 -20250502,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 -20250502,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 -20250502,A122450,KR7122450000,KOSDAQ,KX,1101112093237 -20250502,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 -20250502,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 -20250502,A122830,KR7122830003,KONEX,원포유,1101111532286 -20250502,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 -20250502,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 -20250502,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 -20250502,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 -20250502,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 -20250502,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 -20250502,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 -20250502,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 -20250502,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 -20250502,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 -20250502,A123700,KR7123700007,KOSPI,SJM,1314110241465 -20250502,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 -20250502,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 -20250502,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 -20250502,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 -20250502,A124500,KR7124500000,KOSDAQ,아이티센글로벌,1101113224849 -20250502,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 -20250502,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 -20250502,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 -20250502,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 -20250502,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 -20250502,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 -20250502,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 -20250502,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 -20250502,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 -20250502,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 -20250502,A127120,KR7127120004,KOSDAQ,제이에스링크,1101111907760 -20250502,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 -20250502,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 -20250502,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 -20250502,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 -20250502,A128820,KR7128820008,KOSPI,대성산업,1101114382612 -20250502,A128940,KR7128940004,KOSPI,한미약품,1348110197550 -20250502,A129260,KR7129260006,KOSPI,인터지스,1801110001973 -20250502,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 -20250502,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 -20250502,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 -20250502,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 -20250502,A130660,KR7130660004,KOSPI,한전산업,1101110692875 -20250502,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 -20250502,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 -20250502,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 -20250502,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 -20250502,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 -20250502,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 -20250502,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 -20250502,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 -20250502,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 -20250502,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 -20250502,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 -20250502,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 -20250502,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 -20250502,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 -20250502,A134380,KR7134380005,KOSPI,미원화학,2301110172244 -20250502,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 -20250502,A134790,KR7134790005,KOSPI,시디즈,1101114493344 -20250502,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 -20250502,A136480,KR7136480001,KOSDAQ,하림,2149110034430 -20250502,A136490,KR7136490000,KOSPI,선진,1344110046664 -20250502,A136540,KR7136540002,KOSDAQ,윈스테크넷,1311110272002 -20250502,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 -20250502,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 -20250502,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 -20250502,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 -20250502,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 -20250502,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 -20250502,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 -20250502,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 -20250502,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 -20250502,A138360,KR7138360003,KOSDAQ,협진,1355110151022 -20250502,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 -20250502,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 -20250502,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 -20250502,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 -20250502,A139130,KR7139130009,KOSPI,iM금융지주,1701110429523 -20250502,A139480,KR7139480008,KOSPI,이마트,1101114594952 -20250502,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 -20250502,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 -20250502,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 -20250502,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 -20250502,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 -20250502,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 -20250502,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 -20250502,A140660,KR7140660002,KONEX,위월드,1601110101024 -20250502,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 -20250502,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 -20250502,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 -20250502,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 -20250502,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 -20250502,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 -20250502,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 -20250502,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 -20250502,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 -20250502,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 -20250502,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 -20250502,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 -20250502,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 -20250502,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 -20250502,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 -20250502,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 -20250502,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 -20250502,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 -20250502,A145720,KR7145720009,KOSPI,덴티움,1351110052892 -20250502,A145990,KR7145990008,KOSPI,삼양사,1101114720945 -20250502,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 -20250502,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 -20250502,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 -20250502,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 -20250502,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 -20250502,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 -20250502,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 -20250502,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 -20250502,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 -20250502,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 -20250502,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 -20250502,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 -20250502,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 -20250502,A150900,KR7150900009,KOSDAQ,파수,1101111991680 -20250502,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 -20250502,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 -20250502,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 -20250502,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 -20250502,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 -20250502,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 -20250502,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 -20250502,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 -20250502,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 -20250502,A155660,KR7155660004,KOSPI,DSR,1801110000777 -20250502,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 -20250502,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 -20250502,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 -20250502,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 -20250502,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 -20250502,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 -20250502,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 -20250502,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 -20250502,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 -20250502,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 -20250502,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 -20250502,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 -20250502,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 -20250502,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 -20250502,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 -20250502,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 -20250502,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 -20250502,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 -20250502,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 -20250502,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 -20250502,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 -20250502,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 -20250502,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 -20250502,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 -20250502,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 -20250502,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 -20250502,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 -20250502,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 -20250502,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 -20250502,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 -20250502,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 -20250502,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 -20250502,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 -20250502,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 -20250502,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 -20250502,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 -20250502,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 -20250502,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 -20250502,A176590,KR7176590008,KONEX,코나솔,1348110031089 -20250502,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 -20250502,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 -20250502,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 -20250502,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 -20250502,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 -20250502,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 -20250502,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 -20250502,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 -20250502,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 -20250502,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 -20250502,A179720,KR7179720008,KONEX,머니무브,1101114796392 -20250502,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 -20250502,A180060,KR7180060006,KONEX,탑선,1601110248652 -20250502,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 -20250502,A180640,KR7180640005,KOSPI,한진칼,1101115197193 -20250502,A181710,KR7181710005,KOSPI,NHN,1311110350139 -20250502,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 -20250502,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 -20250502,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 -20250502,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 -20250502,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 -20250502,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 -20250502,A185190,KR7185190006,KONEX,수프로,1101112035130 -20250502,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 -20250502,A185750,KR7185750007,KOSPI,종근당,1101115260669 -20250502,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 -20250502,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 -20250502,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 -20250502,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 -20250502,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 -20250502,A187790,KR7187790001,KOSDAQ,나노,1101115248376 -20250502,A187870,KR7187870001,KOSDAQ,디바이스,1615110052450 -20250502,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 -20250502,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 -20250502,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 -20250502,A189350,KR7189350002,KONEX,코셋,2101110025083 -20250502,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 -20250502,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 -20250502,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 -20250502,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 -20250502,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 -20250502,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 -20250502,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 -20250502,A191600,KR7191600006,KONEX,블루탑,1246110281820 -20250502,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 -20250502,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 -20250502,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 -20250502,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 -20250502,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 -20250502,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 -20250502,A192650,KR7192650000,KOSPI,드림텍,1615110027883 -20250502,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 -20250502,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 -20250502,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 -20250502,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 -20250502,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 -20250502,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 -20250502,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 -20250502,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 -20250502,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 -20250502,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 -20250502,A196300,KR7196300008,KOSDAQ,HLB펩,2001110115802 -20250502,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 -20250502,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 -20250502,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 -20250502,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 -20250502,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 -20250502,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 -20250502,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 -20250502,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 -20250502,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 -20250502,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 -20250502,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 -20250502,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 -20250502,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 -20250502,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 -20250502,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 -20250502,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 -20250502,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 -20250502,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 -20250502,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 -20250502,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 -20250502,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 -20250502,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 -20250502,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 -20250502,A200880,KR7200880003,KOSPI,서연이화,1101115455476 -20250502,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 -20250502,A202960,KR7202960001,KONEX,판도라티비,1101111642738 -20250502,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 -20250502,A203450,KR7203450002,KOSDAQ,유니온바이오메트릭스,1101111892903 -20250502,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 -20250502,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 -20250502,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 -20250502,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 -20250502,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 -20250502,A204320,KR7204320006,KOSPI,HL만도,1313110140776 -20250502,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 -20250502,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 -20250502,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 -20250502,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 -20250502,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 -20250502,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 -20250502,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302 -20250502,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 -20250502,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 -20250502,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 -20250502,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 -20250502,A206950,KR7206950008,KONEX,볼빅,1545110040511 -20250502,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 -20250502,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 -20250502,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 -20250502,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 -20250502,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 -20250502,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 -20250502,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 -20250502,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 -20250502,A208710,KR7208710004,KOSDAQ,포톤,1101115546217 -20250502,A208850,KR7208850008,KONEX,이비테크,1601110106727 -20250502,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 -20250502,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 -20250502,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 -20250502,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 -20250502,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 -20250502,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 -20250502,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 -20250502,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 -20250502,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 -20250502,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 -20250502,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 -20250502,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 -20250502,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 -20250502,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 -20250502,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 -20250502,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 -20250502,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 -20250502,A214320,KR7214320004,KOSPI,이노션,1101113229097 -20250502,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 -20250502,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 -20250502,A214390,KR7214390007,KOSPI,경보제약,1648110001961 -20250502,A214420,KR7214420002,KOSPI,토니모리,1101113500249 -20250502,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 -20250502,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 -20250502,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 -20250502,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 -20250502,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 -20250502,A215090,KR7215090002,KOSDAQ,솔디펜스,1101115642726 -20250502,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 -20250502,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 -20250502,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 -20250502,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 -20250502,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 -20250502,A215570,KR7215570003,KONEX,크로넥스,1348110243379 -20250502,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 -20250502,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 -20250502,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 -20250502,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 -20250502,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 -20250502,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 -20250502,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 -20250502,A217320,KR7217320001,KONEX,썬테크,2013110007757 -20250502,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 -20250502,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 -20250502,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 -20250502,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 -20250502,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 -20250502,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 -20250502,A217880,KR7217880004,KONEX,틸론,1101112304387 -20250502,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 -20250502,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 -20250502,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 -20250502,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 -20250502,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 -20250502,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 -20250502,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 -20250502,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 -20250502,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 -20250502,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 -20250502,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 -20250502,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 -20250502,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 -20250502,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 -20250502,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 -20250502,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 -20250502,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 -20250502,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 -20250502,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 -20250502,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 -20250502,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 -20250502,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 -20250502,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 -20250502,A223220,KR7223220005,KONEX,로지스몬,1101115206283 -20250502,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 -20250502,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 -20250502,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 -20250502,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 -20250502,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 -20250502,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 -20250502,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 -20250502,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 -20250502,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 -20250502,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 -20250502,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 -20250502,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 -20250502,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 -20250502,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 -20250502,A226340,KR7226340008,KOSDAQ,본느,1101115794478 -20250502,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 -20250502,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 -20250502,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 -20250502,A226590,KR7226590008,KOSDAQ,엠디바이스,1355110198834 -20250502,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 -20250502,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 -20250502,A227420,KR7227420007,KONEX,도부,1101113623348 -20250502,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 -20250502,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 -20250502,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 -20250502,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 -20250502,A228670,KR7228670006,KOSDAQ,레이,1345110084018 -20250502,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 -20250502,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 -20250502,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 -20250502,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 -20250502,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 -20250502,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 -20250502,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 -20250502,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 -20250502,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 -20250502,A232530,KR7232530006,KONEX,이엠티,1351110097612 -20250502,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 -20250502,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 -20250502,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 -20250502,A233990,KR7233990001,KONEX,질경이,1101115093862 -20250502,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 -20250502,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 -20250502,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 -20250502,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 -20250502,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 -20250502,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 -20250502,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 -20250502,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 -20250502,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 -20250502,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 -20250502,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 -20250502,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 -20250502,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 -20250502,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 -20250502,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 -20250502,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 -20250502,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 -20250502,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 -20250502,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 -20250502,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 -20250502,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 -20250502,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 -20250502,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 -20250502,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 -20250502,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 -20250502,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 -20250502,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 -20250502,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 -20250502,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 -20250502,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 -20250502,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 -20250502,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 -20250502,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 -20250502,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 -20250502,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 -20250502,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 -20250502,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 -20250502,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 -20250502,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 -20250502,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 -20250502,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 -20250502,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 -20250502,A244880,KR7244880001,KONEX,나눔테크,2001110214745 -20250502,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 -20250502,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 -20250502,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 -20250502,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 -20250502,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 -20250502,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 -20250502,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 -20250502,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 -20250502,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 -20250502,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 -20250502,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 -20250502,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 -20250502,A249420,KR7249420001,KOSPI,일동제약,1101116139277 -20250502,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 -20250502,A250030,KR7250030004,KONEX,진코스텍,1314110243742 -20250502,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 -20250502,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 -20250502,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 -20250502,A251270,KR7251270005,KOSPI,넷마블,1101114731299 -20250502,A251280,KR7251280004,KONEX,안지오랩,1601110082795 -20250502,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 -20250502,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 -20250502,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 -20250502,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 -20250502,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 -20250502,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 -20250502,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 -20250502,A253610,KR7253610000,KONEX,루트락,1211110269473 -20250502,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 -20250502,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 -20250502,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 -20250502,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 -20250502,A255220,KR7255220006,KOSDAQ,SG,1201110517154 -20250502,A255440,KR7255440000,KOSDAQ,야스,1101112494451 -20250502,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 -20250502,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 -20250502,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 -20250502,A256940,KR7256940008,KOSDAQ,킵스파마,1101112063743 -20250502,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 -20250502,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 -20250502,A257990,KR7257990002,KONEX,나우코스,1211110074525 -20250502,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 -20250502,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 -20250502,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 -20250502,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 -20250502,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 -20250502,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 -20250502,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 -20250502,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 -20250502,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 -20250502,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 -20250502,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 -20250502,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 -20250502,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 -20250502,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 -20250502,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 -20250502,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 -20250502,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 -20250502,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 -20250502,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 -20250502,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 -20250502,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 -20250502,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 -20250502,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 -20250502,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 -20250502,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 -20250502,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 -20250502,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 -20250502,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 -20250502,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 -20250502,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 -20250502,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 -20250502,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 -20250502,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 -20250502,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 -20250502,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 -20250502,A266350,KR7266350008,KONEX,팡스카이,1101114972900 -20250502,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 -20250502,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 -20250502,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 -20250502,A267250,KR7267250009,KOSPI,HD현대,1701110638661 -20250502,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 -20250502,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 -20250502,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 -20250502,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 -20250502,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 -20250502,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 -20250502,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 -20250502,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 -20250502,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 -20250502,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 -20250502,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 -20250502,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 -20250502,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 -20250502,A271560,KR7271560005,KOSPI,오리온,1101116417805 -20250502,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 -20250502,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 -20250502,A271980,KR7271980005,KOSPI,제일약품,1101116420361 -20250502,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 -20250502,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 -20250502,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 -20250502,A272450,KR7272450008,KOSPI,진에어,1201110454976 -20250502,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 -20250502,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 -20250502,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 -20250502,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 -20250502,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 -20250502,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 -20250502,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 -20250502,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 -20250502,A276730,KR7276730009,KOSDAQ,한울앤제주,2201110123463 -20250502,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 -20250502,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 -20250502,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 -20250502,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 -20250502,A278280,KR7278280003,KOSDAQ,천보,1511110031157 -20250502,A278470,KR7278470000,KOSPI,에이피알,1101115535012 -20250502,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 -20250502,A278990,KR7278990007,KONEX,EMB,1341110364153 -20250502,A279060,KR7279060008,KONEX,이노벡스,1358110239187 -20250502,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 -20250502,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 -20250502,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 -20250502,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 -20250502,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 -20250502,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 -20250502,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 -20250502,A283100,KR7283100006,KONEX,노보믹스,1101114296029 -20250502,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 -20250502,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 -20250502,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 -20250502,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 -20250502,A285800,KR7285800009,KOSDAQ,진영,1201110127961 -20250502,A286750,KR7286750005,KOSDAQ,나노실리칸첨단소재,1358110139600 -20250502,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 -20250502,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 -20250502,A288490,KR7288490006,KONEX,나라소프트,1101112669369 -20250502,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 -20250502,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 -20250502,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 -20250502,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 -20250502,A289170,KR7289170003,KONEX,바이오텐,2112110013457 -20250502,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 -20250502,A289860,KR7289860009,KONEX,지슨,1801110317619 -20250502,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 -20250502,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 -20250502,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 -20250502,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 -20250502,A290380,KR7290380005,KOSDAQ,대유,1748110000309 -20250502,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 -20250502,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 -20250502,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 -20250502,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 -20250502,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 -20250502,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 -20250502,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 -20250502,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 -20250502,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 -20250502,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 -20250502,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 -20250502,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 -20250502,A293480,KR7293480000,KOSPI,하나제약,1311110002409 -20250502,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 -20250502,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 -20250502,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 -20250502,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 -20250502,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 -20250502,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 -20250502,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 -20250502,A294630,KR7294630009,KOSDAQ,서남,1311110128338 -20250502,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 -20250502,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 -20250502,A296160,KR7296160005,KONEX,프로젠,1345110030227 -20250502,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 -20250502,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 -20250502,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 -20250502,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 -20250502,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 -20250502,A298000,KR7298000001,KOSPI,효성화학,1101116770188 -20250502,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 -20250502,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 -20250502,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 -20250502,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 -20250502,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 -20250502,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 -20250502,A298690,KR7298690009,KOSPI,에어부산,1801110605121 -20250502,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 -20250502,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 -20250502,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 -20250502,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 -20250502,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 -20250502,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 -20250502,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 -20250502,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 -20250502,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 -20250502,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 -20250502,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 -20250502,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 -20250502,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 -20250502,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 -20250502,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 -20250502,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 -20250502,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 -20250502,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 -20250502,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 -20250502,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 -20250502,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 -20250502,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 -20250502,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 -20250502,A306200,KR7306200007,KOSPI,세아제강,1101116860640 -20250502,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 -20250502,A307180,KR7307180000,KOSDAQ,아이엘,1101116859099 -20250502,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 -20250502,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 -20250502,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 -20250502,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 -20250502,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 -20250502,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 -20250502,A308100,KR7308100007,KOSDAQ,형지글로벌,1101116136877 -20250502,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 -20250502,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 -20250502,A308700,KR7308700004,KONEX,테크엔,1701110378746 -20250502,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 -20250502,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 -20250502,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 -20250502,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 -20250502,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 -20250502,A311060,KR7311060008,KONEX,엘에이티,1358110251222 -20250502,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 -20250502,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 -20250502,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 -20250502,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 -20250502,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 -20250502,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 -20250502,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 -20250502,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 -20250502,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 -20250502,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 -20250502,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 -20250502,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 -20250502,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 -20250502,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 -20250502,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 -20250502,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 -20250502,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 -20250502,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 -20250502,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 -20250502,A317850,KR7317850006,KOSDAQ,대모,1101110633556 -20250502,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 -20250502,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 -20250502,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 -20250502,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 -20250502,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 -20250502,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 -20250502,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 -20250502,A318660,KR7318660008,KONEX,타임기술,1942110291237 -20250502,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 -20250502,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 -20250502,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 -20250502,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 -20250502,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 -20250502,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 -20250502,A321820,KR7321820003,KOSDAQ,아티스트컴퍼니,1101114391837 -20250502,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 -20250502,A322180,KR7322180001,KOSDAQ,LS티라유텍,1101113516105 -20250502,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 -20250502,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 -20250502,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 -20250502,A322970,KR7322970005,KONEX,무진메디,1101116098324 -20250502,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 -20250502,A323280,KR7323280008,KOSDAQ,태성,1101117067972 -20250502,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 -20250502,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 -20250502,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 -20250502,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 -20250502,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 -20250502,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 -20250502,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 -20250502,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 -20250502,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 -20250502,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 -20250502,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 -20250502,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 -20250502,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 -20250502,A331380,KR7331380006,KOSDAQ,포커스에이아이,1101117167128 -20250502,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 -20250502,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 -20250502,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 -20250502,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 -20250502,A332290,KR7332290006,KOSDAQ,누보,1101117182655 -20250502,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 -20250502,A332570,KR7332570001,KOSDAQ,PS일렉트로닉스,1717110071503 -20250502,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 -20250502,A333430,KR7333430007,KOSDAQ,일승,1101117196523 -20250502,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 -20250502,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 -20250502,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 -20250502,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 -20250502,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 -20250502,A335890,KR7335890000,KOSDAQ,비올,1101117221677 -20250502,A336040,KR7336040001,KONEX,타스컴,1101115361566 -20250502,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 -20250502,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 -20250502,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 -20250502,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 -20250502,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 -20250502,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 -20250502,A337930,KR7337930002,KOSDAQ,젝시믹스,1101116496172 -20250502,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 -20250502,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 -20250502,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 -20250502,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 -20250502,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 -20250502,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 -20250502,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 -20250502,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 -20250502,A340810,KR7340810001,KOSDAQ,시선AI,1101114361161 -20250502,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 -20250502,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 -20250502,A341310,KR7341310001,KONEX,이앤에치,1154110026255 -20250502,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 -20250502,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 -20250502,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 -20250502,A346010,KR7346010002,KONEX,타이드,1101114449694 -20250502,A347000,KR7347000002,KOSDAQ,센코,1411110025962 -20250502,A347700,KR7347700007,KOSDAQ,스피어,1101114969189 -20250502,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 -20250502,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 -20250502,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 -20250502,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 -20250502,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 -20250502,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 -20250502,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 -20250502,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 -20250502,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 -20250502,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 -20250502,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 -20250502,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 -20250502,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 -20250502,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 -20250502,A351020,KR7351020003,KONEX,미쥬,1101115060754 -20250502,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 -20250502,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 -20250502,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 -20250502,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 -20250502,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 -20250502,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 -20250502,A352770,KR7352770002,KOSDAQ,셀레스트라,1358110198797 -20250502,A352820,KR7352820005,KOSPI,하이브,1101113166546 -20250502,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 -20250502,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 -20250502,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 -20250502,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 -20250502,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 -20250502,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 -20250502,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 -20250502,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 -20250502,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 -20250502,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 -20250502,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 -20250502,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 -20250502,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 -20250502,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 -20250502,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 -20250502,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 -20250502,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 -20250502,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 -20250502,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 -20250502,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 -20250502,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 -20250502,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 -20250502,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214 -20250502,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 -20250502,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 -20250502,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 -20250502,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 -20250502,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 -20250502,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 -20250502,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 -20250502,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 -20250502,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 -20250502,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 -20250502,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 -20250502,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 -20250502,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 -20250502,A364950,KR7364950006,KOSDAQ,에이아이코리아,1348110309577 -20250502,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 -20250502,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 -20250502,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 -20250502,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 -20250502,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 -20250502,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 -20250502,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 -20250502,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 -20250502,A368030,KR7368030003,KONEX,창대정밀,1348110529646 -20250502,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 -20250502,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 -20250502,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 -20250502,A369370,KR7369370002,KOSDAQ,블리츠웨이엔터테인먼트,1101117655868 -20250502,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 -20250502,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 -20250502,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 -20250502,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 -20250502,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 -20250502,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 -20250502,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 -20250502,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 -20250502,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 -20250502,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 -20250502,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 -20250502,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 -20250502,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 -20250502,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 -20250502,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 -20250502,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 -20250502,A376930,KR7376930004,KOSDAQ,노을,1101115906974 -20250502,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 -20250502,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072 -20250502,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 -20250502,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 -20250502,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 -20250502,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 -20250502,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 -20250502,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 -20250502,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 -20250502,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 -20250502,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 -20250502,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 -20250502,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 -20250502,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 -20250502,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 -20250502,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 -20250502,A381970,KR7381970003,KOSPI,케이카,1101116583490 -20250502,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 -20250502,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 -20250502,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 -20250502,A382840,KR7382840007,KOSDAQ,원준,1348110166589 -20250502,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 -20250502,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 -20250502,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 -20250502,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 -20250502,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 -20250502,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 -20250502,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 -20250502,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 -20250502,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 -20250502,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 -20250502,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 -20250502,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 -20250502,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 -20250502,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 -20250502,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 -20250502,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 -20250502,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 -20250502,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 -20250502,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 -20250502,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 -20250502,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 -20250502,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 -20250502,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 -20250502,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 -20250502,A393970,KR7393970009,KOSDAQ,대진첨단소재,1358110358846 -20250502,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 -20250502,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 -20250502,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 -20250502,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 -20250502,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 -20250502,A396470,KR7396470007,KOSDAQ,워트,1601110172108 -20250502,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 -20250502,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 -20250502,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 -20250502,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 -20250502,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 -20250502,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 -20250502,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 -20250502,A402420,KR7402420004,KONEX,켈스,1311110511690 -20250502,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 -20250502,A403360,KR7403360001,KONEX,라피치,1101113334101 -20250502,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 -20250502,A403550,KR7403550007,KOSPI,쏘카,2201110087049 -20250502,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 -20250502,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 -20250502,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 -20250502,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 -20250502,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 -20250502,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 -20250502,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 -20250502,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 -20250502,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 -20250502,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 -20250502,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 -20250502,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 -20250502,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 -20250502,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 -20250502,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 -20250502,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 -20250502,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 -20250502,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 -20250502,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 -20250502,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 -20250502,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 -20250502,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 -20250502,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 -20250502,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 -20250502,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 -20250502,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 -20250502,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 -20250502,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 -20250502,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 -20250502,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 -20250502,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 -20250502,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 -20250502,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 -20250502,A419050,KR7419050000,KOSDAQ,삼기에너지솔루션즈,1614110049889 -20250502,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 -20250502,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 -20250502,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 -20250502,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 -20250502,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 -20250502,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 -20250502,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 -20250502,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 -20250502,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 -20250502,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 -20250502,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 -20250502,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 -20250502,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 -20250502,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 -20250502,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 -20250502,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 -20250502,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 -20250502,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 -20250502,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 -20250502,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 -20250502,A434190,KR7434190005,KONEX,탈로스,2811110093358 -20250502,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 -20250502,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 -20250502,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344 -20250502,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 -20250502,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 -20250502,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 -20250502,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 -20250502,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 -20250502,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 -20250502,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 -20250502,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 -20250502,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 -20250502,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 -20250502,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 -20250502,A440110,KR7440110005,KOSDAQ,파두,1101115767269 -20250502,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 -20250502,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 -20250502,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 -20250502,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 -20250502,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 -20250502,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 -20250502,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 -20250502,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 -20250502,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 -20250502,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 -20250502,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 -20250502,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 -20250502,A444530,KR7444530000,KOSDAQ,심플랫폼,1101114739730 -20250502,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 -20250502,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 -20250502,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 -20250502,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 -20250502,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 -20250502,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 -20250502,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 -20250502,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 -20250502,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 -20250502,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 -20250502,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 -20250502,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 -20250502,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 -20250502,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 -20250502,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 -20250502,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 -20250502,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 -20250502,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 -20250502,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 -20250502,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 -20250502,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 -20250502,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 -20250502,A448900,KR7448900001,KOSDAQ,한국피아이엠,1748110026107 -20250502,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 -20250502,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 -20250502,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 -20250502,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 -20250502,A450330,KR7450330006,KOSDAQ,하스,1748110047195 -20250502,A450520,KR7450520002,KOSDAQ,인스웨이브,1101112498312 -20250502,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 -20250502,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 -20250502,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 -20250502,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 -20250502,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 -20250502,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 -20250502,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 -20250502,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 -20250502,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 -20250502,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 -20250502,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 -20250502,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 -20250502,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 -20250502,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 -20250502,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 -20250502,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 -20250502,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 -20250502,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 -20250502,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 -20250502,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 -20250502,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 -20250502,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 -20250502,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 -20250502,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 -20250502,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 -20250502,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 -20250502,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 -20250502,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 -20250502,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 -20250502,A456040,KR7456040005,KOSPI,OCI,1101118626793 -20250502,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 -20250502,A456190,KR7456190008,KONEX,큐라켐,1244110096794 -20250502,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 -20250502,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 -20250502,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 -20250502,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 -20250502,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 -20250502,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 -20250502,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 -20250502,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 -20250502,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 -20250502,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 -20250502,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 -20250502,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 -20250502,A458650,KR7458650009,KOSDAQ,성우,1760110007078 -20250502,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 -20250502,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 -20250502,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 -20250502,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 -20250502,A460860,KR7460860000,KOSPI,동국제강,1101118651633 -20250502,A460870,KR7460870009,KOSDAQ,에스엠씨지,1342110027733 -20250502,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 -20250502,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 -20250502,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 -20250502,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 -20250502,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 -20250502,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 -20250502,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 -20250502,A462520,KR7462520008,KOSPI,조선내화,2046110071943 -20250502,A462860,KR7462860008,KOSDAQ,더즌,1101116577188 -20250502,A462870,KR7462870007,KOSPI,시프트업,1101115281897 -20250502,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 -20250502,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 -20250502,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 -20250502,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 -20250502,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 -20250502,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 -20250502,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 -20250502,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 -20250502,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 -20250502,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 -20250502,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 -20250502,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 -20250502,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 -20250502,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 -20250502,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 -20250502,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 -20250502,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 -20250502,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 -20250502,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 -20250502,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 -20250502,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 -20250502,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 -20250502,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 -20250502,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 -20250502,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 -20250502,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 -20250502,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 -20250502,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 -20250502,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 -20250502,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 -20250502,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 -20250502,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 -20250502,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 -20250502,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 -20250502,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 -20250502,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 -20250502,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 -20250502,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 -20250502,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 -20250502,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 -20250502,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 -20250502,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 -20250502,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 -20250502,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 -20250502,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 -20250502,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 -20250502,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 -20250502,A476080,KR7476080007,KOSDAQ,M83,1101117398913 -20250502,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 -20250502,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 -20250502,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 -20250502,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 -20250502,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 -20250502,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 -20250502,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 -20250502,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 -20250502,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 -20250502,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 -20250502,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 -20250502,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 -20250502,A479960,KR7479960007,KOSDAQ,위너스,1152110049566 -20250502,A480370,KR7480370006,KOSPI,씨케이솔루션,1345110077964 -20250502,A481070,KR7481070001,KOSDAQ,에이유브랜즈,1101118185567 -20250502,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 -20250502,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 -20250502,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 -20250502,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 -20250502,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 -20250502,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 -20250502,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 -20250502,A484810,KR7484810007,KOSDAQ,티엑스알로보틱스,1211110330000 -20250502,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 -20250502,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 -20250502,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 -20250502,A487570,KR7487570004,KOSPI,HS효성,1101118993457 -20250502,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 -20250502,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 -20250502,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 -20250502,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 -20250502,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 -20250502,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610 -20250502,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 -20250502,A489790,KR7489790006,KOSPI,한화비전,1311110745562 -20250502,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 -20250502,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 -20250502,A495810,KR7495810004,KONEX,유비씨,1101114340909 -20250502,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 -20250502,A498390,KR7498390004,KOSDAQ,한화플러스제5호스팩,1101119091581 -20250502,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 +20250507,A000020,KR7000020008,KOSPI,동화약품,1101110043870 +20250507,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 +20250507,A000050,KR7000050005,KOSPI,경방,1101110013287 +20250507,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 +20250507,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 +20250507,A000100,KR7000100008,KOSPI,유한양행,1101110014409 +20250507,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 +20250507,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 +20250507,A000150,KR7000150003,KOSPI,두산,1101110013774 +20250507,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 +20250507,A000210,KR7000210005,KOSPI,DL,1101110084915 +20250507,A000220,KR7000220004,KOSPI,유유제약,1341110002307 +20250507,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 +20250507,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 +20250507,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 +20250507,A000270,KR7000270009,KOSPI,기아,1101110037998 +20250507,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541 +20250507,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 +20250507,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 +20250507,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 +20250507,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 +20250507,A000430,KR7000430009,KOSPI,대원강업,1101110015556 +20250507,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 +20250507,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 +20250507,A000490,KR7000490003,KOSPI,대동,1911110000104 +20250507,A000500,KR7000500009,KOSPI,가온전선,1341110000567 +20250507,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 +20250507,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 +20250507,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 +20250507,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 +20250507,A000650,KR7000650002,KOSPI,천일고속,1801110006915 +20250507,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 +20250507,A000670,KR7000670000,KOSPI,영풍,1101110003824 +20250507,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 +20250507,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 +20250507,A000720,KR7000720003,KOSPI,현대건설,1101110007909 +20250507,A000760,KR7000760009,KOSPI,이화산업,1101110018138 +20250507,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 +20250507,A000850,KR7000850008,KOSPI,화천기공,2001110001704 +20250507,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 +20250507,A000880,KR7000880005,KOSPI,한화,1101110002959 +20250507,A000890,KR7000890004,KOSPI,보해양조,2011110000036 +20250507,A000910,KR7000910000,KOSPI,유니온,1101110200579 +20250507,A000950,KR7000950006,KOSPI,전방,1101110005664 +20250507,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 +20250507,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 +20250507,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 +20250507,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 +20250507,A001040,KR7001040005,KOSPI,CJ,1101110015639 +20250507,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 +20250507,A001070,KR7001070002,KOSPI,대한방직,1101110019350 +20250507,A001080,KR7001080001,KOSPI,만호제강,1801110054659 +20250507,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 +20250507,A001130,KR7001130004,KOSPI,대한제분,1101110003733 +20250507,A001140,KR7001140003,KOSPI,국보,1101110296073 +20250507,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 +20250507,A001210,KR7001210004,KOSPI,금호전기,1101110028541 +20250507,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 +20250507,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 +20250507,A001260,KR7001260009,KOSPI,남광토건,1101110017411 +20250507,A001270,KR7001270008,KOSPI,부국증권,1101110031510 +20250507,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 +20250507,A001340,KR7001340009,KOSPI,PKC,1101110003709 +20250507,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 +20250507,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 +20250507,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 +20250507,A001420,KR7001420009,KOSPI,태원물산,1101110086771 +20250507,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 +20250507,A001440,KR7001440007,KOSPI,대한전선,1101110035835 +20250507,A001450,KR7001450006,KOSPI,현대해상,1101110035893 +20250507,A001460,KR7001460005,KOSPI,BYC,1101110005995 +20250507,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 +20250507,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 +20250507,A001510,KR7001510007,KOSPI,SK증권,1101110037112 +20250507,A001520,KR7001520006,KOSPI,동양,1101110005333 +20250507,A001530,KR7001530005,KOSPI,DI동일,1101110019219 +20250507,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 +20250507,A001550,KR7001550003,KOSPI,조비,1101110086599 +20250507,A001560,KR7001560002,KOSPI,제일연마,1801110021806 +20250507,A001570,KR7001570001,KOSPI,금양,1801110003101 +20250507,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 +20250507,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 +20250507,A001680,KR7001680008,KOSPI,대상,1101110327125 +20250507,A001720,KR7001720002,KOSPI,신영증권,1101110006612 +20250507,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 +20250507,A001750,KR7001750009,KOSPI,한양증권,1101110026834 +20250507,A001770,KR7001770007,KOSPI,SHD,1101110028632 +20250507,A001780,KR7001780006,KOSPI,알루코,1601110002313 +20250507,A001790,KR7001790005,KOSPI,대한제당,1201110018368 +20250507,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 +20250507,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 +20250507,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 +20250507,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 +20250507,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 +20250507,A002020,KR7002020006,KOSPI,코오롱,1101110030528 +20250507,A002030,KR7002030005,KOSPI,아세아,1101110030710 +20250507,A002070,KR7002070001,KOSPI,비비안,1101110030934 +20250507,A002100,KR7002100006,KOSPI,경농,1101110089395 +20250507,A002140,KR7002140002,KOSPI,고려산업,1801110001494 +20250507,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 +20250507,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 +20250507,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 +20250507,A002210,KR7002210003,KOSPI,동성제약,1101110008200 +20250507,A002220,KR7002220002,KOSPI,한일철강,1101110048987 +20250507,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 +20250507,A002240,KR7002240000,KOSPI,고려제강,1801110001220 +20250507,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 +20250507,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 +20250507,A002320,KR7002320000,KOSPI,한진,1101110003668 +20250507,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 +20250507,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 +20250507,A002380,KR7002380004,KOSPI,KCC,1101110221814 +20250507,A002390,KR7002390003,KOSPI,한독,1101110037005 +20250507,A002410,KR7002410009,KOSPI,범양건영,1101110015861 +20250507,A002420,KR7002420008,KOSPI,세기상사,1101110015853 +20250507,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 +20250507,A002460,KR7002460004,KOSPI,HS화성,1701110001131 +20250507,A002600,KR7002600005,KOSPI,조흥,1101110019334 +20250507,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 +20250507,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 +20250507,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 +20250507,A002690,KR7002690006,KOSPI,동일제강,1101110032005 +20250507,A002700,KR7002700003,KOSPI,신일전자,1348110001256 +20250507,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 +20250507,A002720,KR7002720001,KOSPI,국제약품,1101110032154 +20250507,A002760,KR7002760007,KOSPI,보락,1348110004474 +20250507,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 +20250507,A002790,KR7002790004,KOSPI,아모레퍼시픽홀딩스,1101110026644 +20250507,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 +20250507,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 +20250507,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 +20250507,A002840,KR7002840007,KOSPI,미원상사,1301110007707 +20250507,A002870,KR7002870004,KOSPI,신풍,1347110002644 +20250507,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 +20250507,A002900,KR7002900009,KOSPI,TYM,1101110032899 +20250507,A002920,KR7002920007,KOSPI,유성기업,1243110000755 +20250507,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 +20250507,A002990,KR7002990000,KOSPI,금호건설,1101110134877 +20250507,A003000,KR7003000007,KOSPI,부광약품,1101110030405 +20250507,A003010,KR7003010006,KOSPI,혜인,1101110030413 +20250507,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 +20250507,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 +20250507,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 +20250507,A003080,KR7003080009,KOSPI,SB성보,1147110000402 +20250507,A003090,KR7003090008,KOSPI,대웅,1311110000271 +20250507,A003100,KR7003100005,KOSDAQ,선광,1201110000034 +20250507,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 +20250507,A003160,KR7003160009,KOSPI,디아이,1101110039209 +20250507,A003200,KR7003200003,KOSPI,일신방직,1101110041717 +20250507,A003220,KR7003220001,KOSPI,대원제약,1101110103955 +20250507,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 +20250507,A003240,KR7003240009,KOSPI,태광산업,1101110185276 +20250507,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 +20250507,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 +20250507,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 +20250507,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 +20250507,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 +20250507,A003460,KR7003460003,KOSPI,유화증권,1101110042484 +20250507,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 +20250507,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 +20250507,A003490,KR7003490000,KOSPI,대한항공,1101110108484 +20250507,A003520,KR7003520004,KOSPI,영진약품,1101110043127 +20250507,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 +20250507,A003540,KR7003540002,KOSPI,대신증권,1101110042955 +20250507,A003550,KR7003550001,KOSPI,LG,1101110003543 +20250507,A003560,KR7003560000,KOSPI,IHQ,1101110042393 +20250507,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 +20250507,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 +20250507,A003610,KR7003610003,KOSPI,방림,1101110035108 +20250507,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 +20250507,A003650,KR7003650009,KOSPI,미창석유,1801110000537 +20250507,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 +20250507,A003680,KR7003680006,KOSPI,한성기업,1801110000230 +20250507,A003690,KR7003690005,KOSPI,코리안리,1101110226533 +20250507,A003720,KR7003720000,KOSPI,삼영,1101110010001 +20250507,A003780,KR7003780004,KOSPI,진양산업,1801110043610 +20250507,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 +20250507,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 +20250507,A003850,KR7003850005,KOSPI,보령,1101110012560 +20250507,A003920,KR7003920006,KOSPI,남양유업,1101110092976 +20250507,A003960,KR7003960002,KOSPI,사조대림,1101110042278 +20250507,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 +20250507,A004020,KR7004020004,KOSPI,현대제철,1201110001743 +20250507,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 +20250507,A004080,KR7004080008,KOSPI,신흥,1101110047864 +20250507,A004090,KR7004090007,KOSPI,한국석유,1101110048490 +20250507,A004100,KR7004100004,KOSPI,태양금속,1101110003212 +20250507,A004140,KR7004140000,KOSPI,동방,1101110124521 +20250507,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 +20250507,A004170,KR7004170007,KOSPI,신세계,1101110028848 +20250507,A004250,KR7004250007,KOSPI,NPC,1101110212699 +20250507,A004270,KR7004270005,KOSPI,남성,1101110054760 +20250507,A004310,KR7004310009,KOSPI,현대약품,1243110000250 +20250507,A004360,KR7004360004,KOSPI,세방,1801110015932 +20250507,A004370,KR7004370003,KOSPI,농심,1101110057574 +20250507,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 +20250507,A004410,KR7004410007,KOSPI,서울식품,1101110059702 +20250507,A004430,KR7004430005,KOSPI,송원산업,1801110000636 +20250507,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 +20250507,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 +20250507,A004490,KR7004490009,KOSPI,세방전지,1101110202765 +20250507,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 +20250507,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 +20250507,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 +20250507,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 +20250507,A004690,KR7004690004,KOSPI,삼천리,1101110005929 +20250507,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 +20250507,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 +20250507,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 +20250507,A004770,KR7004770004,KOSPI,써니전자,1101110070881 +20250507,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 +20250507,A004800,KR7004800009,KOSPI,효성,1101110030497 +20250507,A004830,KR7004830006,KOSPI,덕성,1341110000096 +20250507,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 +20250507,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 +20250507,A004890,KR7004890000,KOSPI,동일산업,1701110002171 +20250507,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 +20250507,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 +20250507,A004960,KR7004960001,KOSPI,한신공영,1101110075683 +20250507,A004970,KR7004970000,KOSPI,신라교역,1101110008254 +20250507,A004980,KR7004980009,KOSPI,성신양회,1101110072928 +20250507,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 +20250507,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 +20250507,A005030,KR7005030002,KOSPI,부산주공,1801110002682 +20250507,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 +20250507,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 +20250507,A005110,KR7005110002,KOSPI,한창,1801110000602 +20250507,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 +20250507,A005180,KR7005180005,KOSPI,빙그레,1152110000287 +20250507,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 +20250507,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 +20250507,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 +20250507,A005320,KR7005320007,KOSPI,온타이드,1101110084767 +20250507,A005360,KR7005360003,KOSPI,모나미,1101110005052 +20250507,A005380,KR7005380001,KOSPI,현대차,1101110085450 +20250507,A005390,KR7005390000,KOSPI,신성통상,1101110003345 +20250507,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 +20250507,A005430,KR7005430004,KOSPI,한국공항,1101110003692 +20250507,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 +20250507,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 +20250507,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 +20250507,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 +20250507,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 +20250507,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 +20250507,A005690,KR7005690003,KOSPI,파미셀,1601110005177 +20250507,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 +20250507,A005720,KR7005720008,KOSPI,넥센,1846110000583 +20250507,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 +20250507,A005750,KR7005750005,KOSPI,대림바스,1942110000018 +20250507,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 +20250507,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 +20250507,A005820,KR7005820006,KOSPI,원림,1101110095152 +20250507,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 +20250507,A005850,KR7005850003,KOSPI,에스엘,1701110000034 +20250507,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 +20250507,A005870,KR7005870001,KOSPI,휴니드,1341110005202 +20250507,A005880,KR7005880000,KOSPI,대한해운,1101110008212 +20250507,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 +20250507,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 +20250507,A005950,KR7005950001,KOSPI,이수화학,1101110008600 +20250507,A005960,KR7005960000,KOSPI,동부건설,1101110005002 +20250507,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 +20250507,A006040,KR7006040000,KOSPI,동원산업,1101110003098 +20250507,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 +20250507,A006060,KR7006060008,KOSPI,화승인더,1801110004323 +20250507,A006090,KR7006090005,KOSPI,사조오양,1101110104820 +20250507,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 +20250507,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 +20250507,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 +20250507,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 +20250507,A006220,KR7006220008,KOSPI,제주은행,2201110000819 +20250507,A006260,KR7006260004,KOSPI,LS,1101110003965 +20250507,A006280,KR7006280002,KOSPI,녹십자,1101110109854 +20250507,A006340,KR7006340004,KOSPI,대원전선,1348110001181 +20250507,A006360,KR7006360002,KOSPI,GS건설,1101110002694 +20250507,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 +20250507,A006380,KR7006380000,KOSPI,카프로,1101110111825 +20250507,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 +20250507,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 +20250507,A006490,KR7006490007,KOSPI,인스코비,1101110018592 +20250507,A006570,KR7006570006,KOSPI,대림통상,1101110021678 +20250507,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 +20250507,A006650,KR7006650006,KOSPI,대한유화,1101110024698 +20250507,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 +20250507,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 +20250507,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 +20250507,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 +20250507,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 +20250507,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 +20250507,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 +20250507,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 +20250507,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 +20250507,A006980,KR7006980007,KOSPI,우성,1601110001167 +20250507,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 +20250507,A007110,KR7007110000,KOSPI,일신석재,1101110153273 +20250507,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 +20250507,A007160,KR7007160005,KOSPI,사조산업,1101110112328 +20250507,A007210,KR7007210008,KOSPI,벽산,1101110113384 +20250507,A007280,KR7007280001,KOSPI,한국특강,1801110015362 +20250507,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 +20250507,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 +20250507,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 +20250507,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 +20250507,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 +20250507,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 +20250507,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 +20250507,A007540,KR7007540008,KOSPI,샘표,1101110123797 +20250507,A007570,KR7007570005,KOSPI,일양약품,1101110124802 +20250507,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 +20250507,A007610,KR7007610009,KOSPI,선도전기,1301110007989 +20250507,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 +20250507,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 +20250507,A007690,KR7007690001,KOSPI,국도화학,1101110126642 +20250507,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 +20250507,A007720,KR7007720006,KOSDAQ,소노스퀘어,1801110068668 +20250507,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 +20250507,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 +20250507,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 +20250507,A007860,KR7007860000,KOSPI,서연,1101110129026 +20250507,A007980,KR7007980006,KOSPI,TP,1301110010031 +20250507,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 +20250507,A008060,KR7008060006,KOSPI,대덕,1301110007608 +20250507,A008110,KR7008110009,KOSPI,대동전자,1101110134819 +20250507,A008250,KR7008250003,KOSPI,이건산업,1201110001959 +20250507,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 +20250507,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 +20250507,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 +20250507,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 +20250507,A008420,KR7008420002,KOSPI,문배철강,1101110139190 +20250507,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 +20250507,A008490,KR7008490005,KOSPI,서흥,1243110004252 +20250507,A008500,KR7008500001,KOSPI,일정실업,1101110141369 +20250507,A008600,KR7008600009,KOSPI,윌비스,1101110172447 +20250507,A008700,KR7008700007,KOSPI,아남전자,1201110018300 +20250507,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 +20250507,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 +20250507,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 +20250507,A008870,KR7008870008,KOSPI,금비,1201110002022 +20250507,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 +20250507,A008970,KR7008970006,KOSPI,동양철관,1201110002056 +20250507,A009070,KR7009070004,KOSPI,KCTC,1101110149446 +20250507,A009140,KR7009140005,KOSPI,경인전자,1101110150229 +20250507,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 +20250507,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 +20250507,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 +20250507,A009190,KR7009190000,KOSPI,대양금속,1201110002212 +20250507,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 +20250507,A009240,KR7009240003,KOSPI,한샘,1341110003595 +20250507,A009270,KR7009270000,KOSPI,신원,1101110152770 +20250507,A009290,KR7009290008,KOSPI,광동제약,1101110152134 +20250507,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 +20250507,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 +20250507,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 +20250507,A009410,KR7009410002,KOSPI,태영건설,1101110155451 +20250507,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 +20250507,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 +20250507,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 +20250507,A009460,KR7009460007,KOSPI,한창제지,1845110000105 +20250507,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 +20250507,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 +20250507,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 +20250507,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 +20250507,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 +20250507,A009680,KR7009680000,KOSPI,모토닉,1101110161317 +20250507,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 +20250507,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 +20250507,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 +20250507,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 +20250507,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 +20250507,A009900,KR7009900002,KOSPI,명신산업,1712110000958 +20250507,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 +20250507,A010040,KR7010040004,KOSPI,한국내화,1846110000319 +20250507,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 +20250507,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 +20250507,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 +20250507,A010130,KR7010130003,KOSPI,고려아연,1101110168404 +20250507,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 +20250507,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 +20250507,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 +20250507,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 +20250507,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 +20250507,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 +20250507,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 +20250507,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 +20250507,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 +20250507,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 +20250507,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 +20250507,A010660,KR7010660009,KOSPI,화천기계,1101110342181 +20250507,A010690,KR7010690006,KOSPI,화신,1701110014936 +20250507,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 +20250507,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 +20250507,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 +20250507,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 +20250507,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 +20250507,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 +20250507,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 +20250507,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 +20250507,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 +20250507,A011090,KR7011090008,KOSPI,에넥스,1101110192635 +20250507,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 +20250507,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 +20250507,A011200,KR7011200003,KOSPI,HMM,1101110193740 +20250507,A011210,KR7011210002,KOSPI,현대위아,1942110000125 +20250507,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 +20250507,A011280,KR7011280005,KOSPI,태림포장,1301110010015 +20250507,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 +20250507,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 +20250507,A011330,KR7011330008,KOSPI,유니켐,1301110011807 +20250507,A011370,KR7011370004,KOSDAQ,서한,1701110023002 +20250507,A011390,KR7011390002,KOSPI,부산산업,1101110522618 +20250507,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 +20250507,A011500,KR7011500006,KOSPI,한농화성,2111110001090 +20250507,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 +20250507,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 +20250507,A011700,KR7011700002,KOSPI,한신기계,1301110010346 +20250507,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 +20250507,A011780,KR7011780004,KOSPI,금호석유화학,1101110205975 +20250507,A011790,KR7011790003,KOSPI,SKC,1301110001585 +20250507,A011810,KR7011810009,KOSPI,STX,1942110000183 +20250507,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 +20250507,A012030,KR7012030003,KOSPI,DB,1101110210859 +20250507,A012160,KR7012160008,KOSPI,영흥,1942110000191 +20250507,A012170,KR7012170007,KOSPI,아센디오,1101110253908 +20250507,A012200,KR7012200002,KOSPI,계양전기,1101110212889 +20250507,A012210,KR7012210001,KONEX,삼미금속,1942110000258 +20250507,A012280,KR7012280004,KOSPI,영화금속,1801110027078 +20250507,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 +20250507,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 +20250507,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 +20250507,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 +20250507,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 +20250507,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 +20250507,A012610,KR7012610002,KOSPI,경인양행,1201110005703 +20250507,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 +20250507,A012630,KR7012630000,KOSPI,HDC,1101110279433 +20250507,A012690,KR7012690004,KOSPI,모나리자,1101110220882 +20250507,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 +20250507,A012750,KR7012750006,KOSPI,에스원,1101110221939 +20250507,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 +20250507,A012800,KR7012800009,KOSPI,대창,1301110007137 +20250507,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 +20250507,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 +20250507,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 +20250507,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 +20250507,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 +20250507,A013360,KR7013360003,KOSPI,일성건설,1101110234776 +20250507,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 +20250507,A013570,KR7013570007,KOSPI,디와이,1942110000472 +20250507,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 +20250507,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 +20250507,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 +20250507,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 +20250507,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 +20250507,A013890,KR7013890009,KOSPI,지누스,1347110002553 +20250507,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 +20250507,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 +20250507,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 +20250507,A014160,KR7014160006,KOSPI,대영포장,1101110254104 +20250507,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 +20250507,A014200,KR7014200000,KOSDAQ,광림,1201110009268 +20250507,A014280,KR7014280002,KOSPI,금강공업,1801110034320 +20250507,A014440,KR7014440002,KOSPI,영보화학,1601110012742 +20250507,A014470,KR7014470009,KOSDAQ,부방,1101110265523 +20250507,A014530,KR7014530000,KOSPI,극동유화,1845110001335 +20250507,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 +20250507,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 +20250507,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 +20250507,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 +20250507,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 +20250507,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 +20250507,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 +20250507,A014830,KR7014830004,KOSPI,유니드,1101110275069 +20250507,A014910,KR7014910004,KOSPI,성문전자,1311110005114 +20250507,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 +20250507,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 +20250507,A014990,KR7014990006,KOSPI,인디에프,1101110279996 +20250507,A015020,KR7015020001,KOSPI,이스타코,1243110006042 +20250507,A015230,KR7015230006,KOSPI,대창단조,1801110039396 +20250507,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 +20250507,A015360,KR7015360001,KOSPI,INVENI,1101110290778 +20250507,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 +20250507,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 +20250507,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 +20250507,A015760,KR7015760002,KOSPI,한국전력,1146710001456 +20250507,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 +20250507,A015890,KR7015890007,KOSPI,태경산업,1348110002080 +20250507,A016090,KR7016090003,KOSPI,대현,1101110319320 +20250507,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 +20250507,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 +20250507,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 +20250507,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 +20250507,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 +20250507,A016580,KR7016580003,KOSPI,환인제약,1101110339542 +20250507,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 +20250507,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 +20250507,A016610,KR7016610008,KOSPI,DB증권,1101110339956 +20250507,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 +20250507,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 +20250507,A016740,KR7016740003,KOSPI,두올,1101110343957 +20250507,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 +20250507,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 +20250507,A016880,KR7016880007,KOSPI,웅진,1101110346745 +20250507,A016920,KR7016920001,KOSDAQ,카스,1115110005269 +20250507,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 +20250507,A017040,KR7017040007,KOSPI,광명전기,1301110006270 +20250507,A017180,KR7017180001,KOSPI,명문제약,1341110013180 +20250507,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 +20250507,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 +20250507,A017390,KR7017390006,KOSPI,서울가스,1101110360399 +20250507,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 +20250507,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 +20250507,A017550,KR7017550005,KOSPI,수산세보틱스,1348110002981 +20250507,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 +20250507,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 +20250507,A017800,KR7017800004,KOSPI,현대엘리베이터,1344110001519 +20250507,A017810,KR7017810003,KOSPI,풀무원,1101110375439 +20250507,A017860,KR7017860008,KOSPI,DS단석,1341110010839 +20250507,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 +20250507,A017900,KR7017900002,KOSPI,광전자,2149110002560 +20250507,A017940,KR7017940008,KOSPI,E1,1101110381387 +20250507,A017960,KR7017960006,KOSPI,한국카본,1801110054691 +20250507,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 +20250507,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 +20250507,A018250,KR7018250001,KOSPI,애경산업,1101110398275 +20250507,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 +20250507,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 +20250507,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 +20250507,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 +20250507,A018500,KR7018500009,KOSPI,동원금속,1701110021816 +20250507,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 +20250507,A018670,KR7018670000,KOSPI,SK가스,1101110413247 +20250507,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 +20250507,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 +20250507,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 +20250507,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 +20250507,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 +20250507,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 +20250507,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 +20250507,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 +20250507,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 +20250507,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 +20250507,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 +20250507,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 +20250507,A019590,KR7019590009,KOSDAQ,에스유앤피,1101110512049 +20250507,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 +20250507,A019680,KR7019680008,KOSPI,대교,1101110514029 +20250507,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 +20250507,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 +20250507,A020000,KR7020000006,KOSPI,한섬,1101110531578 +20250507,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 +20250507,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 +20250507,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 +20250507,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 +20250507,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 +20250507,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 +20250507,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 +20250507,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 +20250507,A021050,KR7021050000,KOSPI,서원,1350110029881 +20250507,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 +20250507,A021240,KR7021240007,KOSPI,코웨이,1101110626501 +20250507,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 +20250507,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 +20250507,A021820,KR7021820006,KOSPI,세원정공,1701110039207 +20250507,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 +20250507,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 +20250507,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 +20250507,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 +20250507,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 +20250507,A023160,KR7023160005,KOSDAQ,태광,1801110045559 +20250507,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 +20250507,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 +20250507,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 +20250507,A023450,KR7023450000,KOSPI,동남합성,1101110057012 +20250507,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 +20250507,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 +20250507,A023590,KR7023590003,KOSPI,다우기술,1101110414758 +20250507,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 +20250507,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 +20250507,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 +20250507,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 +20250507,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 +20250507,A023810,KR7023810005,KOSPI,인팩,1301110008052 +20250507,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 +20250507,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 +20250507,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 +20250507,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 +20250507,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 +20250507,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 +20250507,A024110,KR7024110009,KOSPI,기업은행,1101350000903 +20250507,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 +20250507,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 +20250507,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 +20250507,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 +20250507,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 +20250507,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 +20250507,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 +20250507,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 +20250507,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 +20250507,A024890,KR7024890006,KOSPI,대원화성,1101110165393 +20250507,A024900,KR7024900003,KOSPI,디와이덕양,1812110000922 +20250507,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 +20250507,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 +20250507,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 +20250507,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 +20250507,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 +20250507,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 +20250507,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 +20250507,A025540,KR7025540006,KOSPI,한국단자,1201110002957 +20250507,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 +20250507,A025560,KR7025560004,KOSPI,미래산업,1243110030413 +20250507,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 +20250507,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 +20250507,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 +20250507,A025820,KR7025820002,KOSPI,이구산업,1301110009498 +20250507,A025860,KR7025860008,KOSPI,남해화학,1101110164717 +20250507,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 +20250507,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 +20250507,A025890,KR7025890005,KOSPI,한국주강,1943110000537 +20250507,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 +20250507,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 +20250507,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 +20250507,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 +20250507,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 +20250507,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 +20250507,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 +20250507,A026940,KR7026940007,KOSPI,부국철강,2001110001407 +20250507,A026960,KR7026960005,KOSPI,동서,1101110180888 +20250507,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 +20250507,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 +20250507,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 +20250507,A027410,KR7027410000,KOSPI,BGF,1101111105215 +20250507,A027580,KR7027580000,KOSDAQ,상보,1243110024177 +20250507,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 +20250507,A027740,KR7027740000,KOSPI,마니커,1345110004149 +20250507,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 +20250507,A027970,KR7027970003,KOSPI,한국제지,1741110000618 +20250507,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 +20250507,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 +20250507,A028100,KR7028100006,KOSPI,동아지질,1801110019843 +20250507,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 +20250507,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 +20250507,A028670,KR7028670008,KOSPI,팬오션,1101110004286 +20250507,A029460,KR7029460003,KOSPI,케이씨,1101110703210 +20250507,A029480,KR7029480001,KOSDAQ,광무,1101110779152 +20250507,A029530,KR7029530003,KOSPI,신도리코,1101110034960 +20250507,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 +20250507,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 +20250507,A030000,KR7030000004,KOSPI,제일기획,1101110139017 +20250507,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 +20250507,A030200,KR7030200000,KOSPI,KT,1101111468754 +20250507,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 +20250507,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 +20250507,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 +20250507,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 +20250507,A030610,KR7030610000,KOSPI,교보증권,1101110018089 +20250507,A030720,KR7030720007,KOSPI,동원수산,1101110046204 +20250507,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 +20250507,A031210,KR7031210008,KOSPI,서울보증보험,1101110099774 +20250507,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 +20250507,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 +20250507,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 +20250507,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 +20250507,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 +20250507,A031820,KR7031820004,KOSPI,아이티센씨티에스,1101110414126 +20250507,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 +20250507,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 +20250507,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 +20250507,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 +20250507,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 +20250507,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 +20250507,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 +20250507,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 +20250507,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 +20250507,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 +20250507,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 +20250507,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 +20250507,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 +20250507,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 +20250507,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 +20250507,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 +20250507,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 +20250507,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 +20250507,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 +20250507,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 +20250507,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 +20250507,A032940,KR7032940009,KOSDAQ,원익,1753110001158 +20250507,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 +20250507,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 +20250507,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 +20250507,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 +20250507,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 +20250507,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 +20250507,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 +20250507,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 +20250507,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 +20250507,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 +20250507,A033240,KR7033240003,KOSPI,자화전자,1501110005955 +20250507,A033250,KR7033250002,KOSPI,체시스,1748110004244 +20250507,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 +20250507,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 +20250507,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 +20250507,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 +20250507,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 +20250507,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 +20250507,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 +20250507,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 +20250507,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 +20250507,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 +20250507,A033780,KR7033780008,KOSPI,KT&G,1601110067804 +20250507,A033790,KR7033790007,KOSDAQ,피노,1101110674724 +20250507,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 +20250507,A033920,KR7033920000,KOSPI,무학,1901110002721 +20250507,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 +20250507,A034120,KR7034120006,KOSPI,SBS,1101110731483 +20250507,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 +20250507,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 +20250507,A034310,KR7034310003,KOSPI,NICE,1101110505614 +20250507,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 +20250507,A034730,KR7034730002,KOSPI,SK,1101110769583 +20250507,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 +20250507,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 +20250507,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 +20250507,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 +20250507,A035000,KR7035000009,KOSPI,HS애드,1101110375398 +20250507,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 +20250507,A035150,KR7035150002,KOSPI,백산,1147110003729 +20250507,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 +20250507,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 +20250507,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 +20250507,A035420,KR7035420009,KOSPI,NAVER,1101111707178 +20250507,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 +20250507,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 +20250507,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 +20250507,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 +20250507,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 +20250507,A035720,KR7035720002,KOSPI,카카오,1101111129497 +20250507,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 +20250507,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 +20250507,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 +20250507,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 +20250507,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 +20250507,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 +20250507,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 +20250507,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 +20250507,A036120,KR7036120004,KOSDAQ,서울평가정보,1101110853419 +20250507,A036170,KR7036170009,KOSDAQ,에이치엠넥스,1301110023349 +20250507,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 +20250507,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 +20250507,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 +20250507,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 +20250507,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 +20250507,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 +20250507,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 +20250507,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 +20250507,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 +20250507,A036560,KR7036560001,KOSDAQ,KZ정밀,1101110342496 +20250507,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 +20250507,A036580,KR7036580009,KOSPI,팜스코,1311110042950 +20250507,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 +20250507,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 +20250507,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 +20250507,A036670,KR7036670008,KOSDAQ,삼양케이씨아이,1244110011884 +20250507,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 +20250507,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 +20250507,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 +20250507,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 +20250507,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 +20250507,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 +20250507,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 +20250507,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 +20250507,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 +20250507,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 +20250507,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 +20250507,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 +20250507,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 +20250507,A037370,KR7037370004,KOSDAQ,EG,1615110003619 +20250507,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 +20250507,A037440,KR7037440005,KOSDAQ,희림,1101110660806 +20250507,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 +20250507,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 +20250507,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 +20250507,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 +20250507,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 +20250507,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 +20250507,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 +20250507,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 +20250507,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 +20250507,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 +20250507,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 +20250507,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 +20250507,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 +20250507,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 +20250507,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 +20250507,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 +20250507,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 +20250507,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 +20250507,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 +20250507,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 +20250507,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 +20250507,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 +20250507,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 +20250507,A039130,KR7039130000,KOSPI,하나투어,1101110981038 +20250507,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 +20250507,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 +20250507,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 +20250507,A039310,KR7039310008,KOSDAQ,세중,1101111220063 +20250507,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 +20250507,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 +20250507,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 +20250507,A039490,KR7039490008,KOSPI,키움증권,1101111867948 +20250507,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 +20250507,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 +20250507,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 +20250507,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 +20250507,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 +20250507,A039840,KR7039840004,KOSDAQ,디오,1845110003290 +20250507,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 +20250507,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 +20250507,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 +20250507,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 +20250507,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 +20250507,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 +20250507,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 +20250507,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 +20250507,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 +20250507,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 +20250507,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 +20250507,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 +20250507,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 +20250507,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 +20250507,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 +20250507,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 +20250507,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 +20250507,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 +20250507,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 +20250507,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 +20250507,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 +20250507,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 +20250507,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 +20250507,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 +20250507,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 +20250507,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 +20250507,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 +20250507,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 +20250507,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 +20250507,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 +20250507,A042660,KR7042660001,KOSPI,한화오션,1101112095837 +20250507,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 +20250507,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 +20250507,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 +20250507,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 +20250507,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 +20250507,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 +20250507,A043200,KR7043200005,KOSDAQ,파루,2013110006783 +20250507,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 +20250507,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 +20250507,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 +20250507,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 +20250507,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 +20250507,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 +20250507,A043610,KR7043610005,KOSDAQ,KT지니뮤직,1601110024284 +20250507,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 +20250507,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 +20250507,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 +20250507,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 +20250507,A044180,KR7044180008,KOSDAQ,KD,1201110012914 +20250507,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 +20250507,A044380,KR7044380004,KOSPI,주연테크,1101110574164 +20250507,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 +20250507,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 +20250507,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 +20250507,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 +20250507,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 +20250507,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 +20250507,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 +20250507,A045060,KR7045060001,KOSDAQ,오공,1243110001513 +20250507,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 +20250507,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 +20250507,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 +20250507,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 +20250507,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 +20250507,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 +20250507,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 +20250507,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 +20250507,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 +20250507,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 +20250507,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 +20250507,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 +20250507,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 +20250507,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 +20250507,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 +20250507,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 +20250507,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 +20250507,A047040,KR7047040001,KOSPI,대우건설,1101112137895 +20250507,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 +20250507,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 +20250507,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 +20250507,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 +20250507,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 +20250507,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 +20250507,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 +20250507,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 +20250507,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 +20250507,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 +20250507,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 +20250507,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 +20250507,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 +20250507,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 +20250507,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 +20250507,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 +20250507,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 +20250507,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 +20250507,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 +20250507,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 +20250507,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 +20250507,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 +20250507,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 +20250507,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 +20250507,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 +20250507,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 +20250507,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 +20250507,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 +20250507,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 +20250507,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 +20250507,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 +20250507,A049830,KR7049830003,KOSDAQ,승일,1201110007204 +20250507,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 +20250507,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 +20250507,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 +20250507,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 +20250507,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 +20250507,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 +20250507,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 +20250507,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 +20250507,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 +20250507,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 +20250507,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 +20250507,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 +20250507,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 +20250507,A051390,KR7051390003,KOSDAQ,YW,1311110021699 +20250507,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 +20250507,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 +20250507,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 +20250507,A051630,KR7051630002,KOSPI,진양화학,1101112141672 +20250507,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 +20250507,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 +20250507,A051910,KR7051910008,KOSPI,LG화학,1101112207995 +20250507,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 +20250507,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 +20250507,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 +20250507,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 +20250507,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 +20250507,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 +20250507,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 +20250507,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 +20250507,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 +20250507,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 +20250507,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 +20250507,A052690,KR7052690005,KOSPI,한전기술,1101110186307 +20250507,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 +20250507,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 +20250507,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 +20250507,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 +20250507,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 +20250507,A052960,KR7052960002,KONEX,태양3C,1101110560824 +20250507,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 +20250507,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 +20250507,A053060,KR7053060000,KOSDAQ,세동,1845110001541 +20250507,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 +20250507,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 +20250507,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 +20250507,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 +20250507,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 +20250507,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 +20250507,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 +20250507,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 +20250507,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 +20250507,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 +20250507,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 +20250507,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 +20250507,A053620,KR7053620001,KOSDAQ,태양,1615110006118 +20250507,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 +20250507,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 +20250507,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 +20250507,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 +20250507,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 +20250507,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 +20250507,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 +20250507,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 +20250507,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 +20250507,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 +20250507,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 +20250507,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 +20250507,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 +20250507,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 +20250507,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 +20250507,A054620,KR7054620000,KOSDAQ,APS,1101111315286 +20250507,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 +20250507,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 +20250507,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 +20250507,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 +20250507,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 +20250507,A054930,KR7054930003,KOSDAQ,유신,1101110061666 +20250507,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 +20250507,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 +20250507,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 +20250507,A055550,KR7055550008,KOSPI,신한지주,1101112322438 +20250507,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 +20250507,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 +20250507,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 +20250507,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 +20250507,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 +20250507,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 +20250507,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 +20250507,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 +20250507,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 +20250507,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 +20250507,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 +20250507,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 +20250507,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 +20250507,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 +20250507,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 +20250507,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 +20250507,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 +20250507,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 +20250507,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 +20250507,A058730,KR7058730003,KOSPI,다스코,2052110005288 +20250507,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 +20250507,A058850,KR7058850009,KOSPI,KTcs,1601110119712 +20250507,A058860,KR7058860008,KOSPI,KTis,1101112271510 +20250507,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 +20250507,A059090,KR7059090001,KOSDAQ,미코,1346110012744 +20250507,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 +20250507,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 +20250507,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 +20250507,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 +20250507,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 +20250507,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 +20250507,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 +20250507,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 +20250507,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 +20250507,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 +20250507,A060310,KR7060310000,KOSDAQ,3S,1101110746474 +20250507,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 +20250507,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 +20250507,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 +20250507,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 +20250507,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 +20250507,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 +20250507,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 +20250507,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 +20250507,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 +20250507,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 +20250507,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 +20250507,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 +20250507,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 +20250507,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 +20250507,A062040,KR7062040001,KOSPI,산일전기,1101111020728 +20250507,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 +20250507,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 +20250507,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 +20250507,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 +20250507,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 +20250507,A063570,KR7063570006,KOSDAQ,NICE인프라,1101111848980 +20250507,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 +20250507,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 +20250507,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 +20250507,A064260,KR7064260003,KOSDAQ,다날,1101111435810 +20250507,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 +20250507,A064350,KR7064350002,KOSPI,현대로템,1942110036336 +20250507,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 +20250507,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 +20250507,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 +20250507,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 +20250507,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 +20250507,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 +20250507,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 +20250507,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 +20250507,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 +20250507,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 +20250507,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 +20250507,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 +20250507,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 +20250507,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 +20250507,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 +20250507,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 +20250507,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 +20250507,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 +20250507,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 +20250507,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 +20250507,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 +20250507,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 +20250507,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 +20250507,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 +20250507,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 +20250507,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 +20250507,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 +20250507,A065770,KR7065770000,KOSDAQ,CS,1101111644809 +20250507,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 +20250507,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 +20250507,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 +20250507,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 +20250507,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 +20250507,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 +20250507,A066570,KR7066570003,KOSPI,LG전자,1101112487050 +20250507,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 +20250507,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 +20250507,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 +20250507,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 +20250507,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 +20250507,A066830,KR7066830001,KONEX,제노텍,1601110064157 +20250507,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 +20250507,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 +20250507,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 +20250507,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 +20250507,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 +20250507,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 +20250507,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 +20250507,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 +20250507,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 +20250507,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 +20250507,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 +20250507,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 +20250507,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 +20250507,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 +20250507,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 +20250507,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 +20250507,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 +20250507,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 +20250507,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 +20250507,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 +20250507,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 +20250507,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 +20250507,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 +20250507,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 +20250507,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 +20250507,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 +20250507,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 +20250507,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 +20250507,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 +20250507,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 +20250507,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 +20250507,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 +20250507,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 +20250507,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 +20250507,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 +20250507,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 +20250507,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 +20250507,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 +20250507,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 +20250507,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 +20250507,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 +20250507,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 +20250507,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 +20250507,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 +20250507,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 +20250507,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 +20250507,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 +20250507,A070960,KR7070960000,KOSPI,모나용평,1450110002801 +20250507,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 +20250507,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 +20250507,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 +20250507,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 +20250507,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 +20250507,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 +20250507,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 +20250507,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 +20250507,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 +20250507,A071950,KR7071950000,KOSPI,코아스,1101110881642 +20250507,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 +20250507,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 +20250507,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 +20250507,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 +20250507,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 +20250507,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 +20250507,A072770,KR7072770001,KOSDAQ,율호,1101111518418 +20250507,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 +20250507,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 +20250507,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 +20250507,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 +20250507,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 +20250507,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 +20250507,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 +20250507,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 +20250507,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 +20250507,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 +20250507,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 +20250507,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 +20250507,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 +20250507,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 +20250507,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 +20250507,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 +20250507,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 +20250507,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 +20250507,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 +20250507,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 +20250507,A076340,KR7076340009,KONEX,지에이이노더스,1101111569817 +20250507,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 +20250507,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 +20250507,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 +20250507,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 +20250507,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 +20250507,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 +20250507,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 +20250507,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 +20250507,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 +20250507,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 +20250507,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 +20250507,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 +20250507,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 +20250507,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 +20250507,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 +20250507,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 +20250507,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 +20250507,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 +20250507,A078930,KR7078930005,KOSPI,GS,1101113045112 +20250507,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 +20250507,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 +20250507,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 +20250507,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 +20250507,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 +20250507,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 +20250507,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 +20250507,A079650,KR7079650008,KOSDAQ,서산,2042110000370 +20250507,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 +20250507,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 +20250507,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 +20250507,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 +20250507,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 +20250507,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 +20250507,A079980,KR7079980009,KOSPI,휴비스,1101112102070 +20250507,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 +20250507,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 +20250507,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 +20250507,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 +20250507,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 +20250507,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 +20250507,A080530,KR7080530009,KOSDAQ,코디,1301110050847 +20250507,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 +20250507,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 +20250507,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 +20250507,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 +20250507,A081180,KR7081180002,KOSDAQ,쎄크,1301110059360 +20250507,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 +20250507,A081660,KR7081660003,KOSPI,미스토홀딩스,1101110792667 +20250507,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 +20250507,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 +20250507,A082640,KR7082640004,KOSPI,동양생명,1101110624688 +20250507,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 +20250507,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 +20250507,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 +20250507,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 +20250507,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 +20250507,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 +20250507,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 +20250507,A083450,KR7083450007,KOSDAQ,GST,1313110038864 +20250507,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 +20250507,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 +20250507,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 +20250507,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 +20250507,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 +20250507,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 +20250507,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 +20250507,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 +20250507,A084010,KR7084010008,KOSPI,대한제강,1801110003268 +20250507,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 +20250507,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 +20250507,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 +20250507,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 +20250507,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 +20250507,A084670,KR7084670009,KOSPI,동양고속,1341110131073 +20250507,A084680,KR7084680008,KOSPI,이월드,1701110290867 +20250507,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 +20250507,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 +20250507,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 +20250507,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 +20250507,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 +20250507,A085310,KR7085310001,KOSPI,엔케이,1801110054641 +20250507,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 +20250507,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 +20250507,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 +20250507,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 +20250507,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 +20250507,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 +20250507,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 +20250507,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 +20250507,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 +20250507,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 +20250507,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 +20250507,A086460,KR7086460003,KONEX,큐러블,1101111980584 +20250507,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 +20250507,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 +20250507,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 +20250507,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 +20250507,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 +20250507,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 +20250507,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 +20250507,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 +20250507,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 +20250507,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 +20250507,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 +20250507,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 +20250507,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 +20250507,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 +20250507,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 +20250507,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 +20250507,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 +20250507,A088350,KR7088350004,KOSPI,한화생명,1101110003204 +20250507,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 +20250507,A088790,KR7088790001,KOSPI,진도,1101113411024 +20250507,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 +20250507,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 +20250507,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 +20250507,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 +20250507,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 +20250507,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 +20250507,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 +20250507,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 +20250507,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 +20250507,A089590,KR7089590004,KOSPI,제주항공,2201110050575 +20250507,A089600,KR7089600001,KOSDAQ,KT나스미디어,1101111905516 +20250507,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 +20250507,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 +20250507,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 +20250507,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 +20250507,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 +20250507,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 +20250507,A090080,KR7090080003,KOSPI,평화산업,1701110309329 +20250507,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 +20250507,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 +20250507,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 +20250507,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 +20250507,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 +20250507,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 +20250507,A090460,KR7090460007,KOSPI,비에이치,1350110087483 +20250507,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 +20250507,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 +20250507,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 +20250507,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 +20250507,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 +20250507,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 +20250507,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 +20250507,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 +20250507,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 +20250507,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 +20250507,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 +20250507,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 +20250507,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 +20250507,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 +20250507,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 +20250507,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 +20250507,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 +20250507,A092220,KR7092220003,KOSPI,KEC,1101113525750 +20250507,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 +20250507,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 +20250507,A092440,KR7092440007,KOSPI,기신정기,1201110046476 +20250507,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 +20250507,A092590,KR7092590009,KONEX,럭스피아,1101111936579 +20250507,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 +20250507,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 +20250507,A092780,KR7092780006,KOSPI,DYP,1243110003379 +20250507,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 +20250507,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 +20250507,A093050,KR7093050003,KOSPI,LF,1101113555187 +20250507,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 +20250507,A093230,KR7093230001,KOSPI,이아이디,1752110014707 +20250507,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 +20250507,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 +20250507,A093370,KR7093370005,KOSPI,후성,1314110189425 +20250507,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 +20250507,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 +20250507,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 +20250507,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 +20250507,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 +20250507,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 +20250507,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 +20250507,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 +20250507,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 +20250507,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 +20250507,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 +20250507,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 +20250507,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 +20250507,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 +20250507,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 +20250507,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 +20250507,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 +20250507,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 +20250507,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 +20250507,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 +20250507,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 +20250507,A095610,KR7095610002,KOSDAQ,테스,1345110064482 +20250507,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 +20250507,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 +20250507,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 +20250507,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 +20250507,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 +20250507,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 +20250507,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 +20250507,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 +20250507,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 +20250507,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 +20250507,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 +20250507,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 +20250507,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 +20250507,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 +20250507,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 +20250507,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 +20250507,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 +20250507,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 +20250507,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 +20250507,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 +20250507,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 +20250507,A098070,KR7098070006,KOSDAQ,한텍,2301110052355 +20250507,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 +20250507,A098460,KR7098460009,KOSDAQ,고영,1101112508088 +20250507,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 +20250507,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 +20250507,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 +20250507,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 +20250507,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 +20250507,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 +20250507,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 +20250507,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 +20250507,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 +20250507,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 +20250507,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 +20250507,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 +20250507,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 +20250507,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 +20250507,A100220,KR7100220003,KOSPI,비상교육,1101112427098 +20250507,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 +20250507,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 +20250507,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 +20250507,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 +20250507,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 +20250507,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 +20250507,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 +20250507,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 +20250507,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 +20250507,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 +20250507,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 +20250507,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 +20250507,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 +20250507,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 +20250507,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 +20250507,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 +20250507,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 +20250507,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 +20250507,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 +20250507,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 +20250507,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 +20250507,A101970,KR7101970002,KOSDAQ,우양에이치씨,1350110062633 +20250507,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 +20250507,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 +20250507,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 +20250507,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 +20250507,A102460,KR7102460003,KOSPI,이연제약,1101110048143 +20250507,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 +20250507,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 +20250507,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 +20250507,A103140,KR7103140000,KOSPI,풍산,1313110083497 +20250507,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 +20250507,A103590,KR7103590006,KOSPI,일진전기,1348110159279 +20250507,A103660,KR7103660007,KONEX,씨앗,1101113438507 +20250507,A103840,KR7103840005,KOSDAQ,우양,1644110000820 +20250507,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 +20250507,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 +20250507,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 +20250507,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 +20250507,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 +20250507,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 +20250507,A104700,KR7104700000,KOSPI,한국철강,1942110094318 +20250507,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 +20250507,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 +20250507,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 +20250507,A105560,KR7105560007,KOSPI,KB금융,1101113975517 +20250507,A105630,KR7105630008,KOSPI,한세실업,1201110484303 +20250507,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 +20250507,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 +20250507,A105840,KR7105840003,KOSPI,우진,1345110001814 +20250507,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703 +20250507,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 +20250507,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 +20250507,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 +20250507,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 +20250507,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 +20250507,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 +20250507,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 +20250507,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 +20250507,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 +20250507,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 +20250507,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 +20250507,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 +20250507,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 +20250507,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 +20250507,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 +20250507,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 +20250507,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 +20250507,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 +20250507,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 +20250507,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 +20250507,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 +20250507,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 +20250507,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 +20250507,A111110,KR7111110003,KOSPI,호전실업,1101110393457 +20250507,A111380,KR7111380002,KOSPI,동인기연,1244110014316 +20250507,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 +20250507,A111770,KR7111770004,KOSPI,영원무역,1101114129585 +20250507,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 +20250507,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 +20250507,A112190,KR7112190004,KONEX,KC산업,1312110004403 +20250507,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 +20250507,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 +20250507,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 +20250507,A114090,KR7114090004,KOSPI,GKL,1101113301457 +20250507,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 +20250507,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 +20250507,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 +20250507,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 +20250507,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 +20250507,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 +20250507,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 +20250507,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 +20250507,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 +20250507,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 +20250507,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 +20250507,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 +20250507,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 +20250507,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 +20250507,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 +20250507,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 +20250507,A116100,KR7116100009,KONEX,태양기계,1348110014126 +20250507,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 +20250507,A117670,KR7117670000,KOSDAQ,알파칩스,1345110066131 +20250507,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 +20250507,A118000,KR7118000009,KOSPI,메타케어,1701110391532 +20250507,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 +20250507,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 +20250507,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 +20250507,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 +20250507,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 +20250507,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 +20250507,A120030,KR7120030002,KOSPI,조선선재,1717110086312 +20250507,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 +20250507,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 +20250507,A121060,KR7121060008,KONEX,유니포인트,1101111351660 +20250507,A121440,KR7121440002,KOSDAQ,골프존홀딩스,1601110097976 +20250507,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 +20250507,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 +20250507,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 +20250507,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 +20250507,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 +20250507,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 +20250507,A122450,KR7122450000,KOSDAQ,KX,1101112093237 +20250507,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 +20250507,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 +20250507,A122830,KR7122830003,KONEX,원포유,1101111532286 +20250507,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 +20250507,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 +20250507,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 +20250507,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 +20250507,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 +20250507,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 +20250507,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 +20250507,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 +20250507,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 +20250507,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 +20250507,A123700,KR7123700007,KOSPI,SJM,1314110241465 +20250507,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 +20250507,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 +20250507,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 +20250507,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 +20250507,A124500,KR7124500000,KOSDAQ,아이티센글로벌,1101113224849 +20250507,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 +20250507,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 +20250507,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 +20250507,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 +20250507,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 +20250507,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 +20250507,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 +20250507,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 +20250507,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 +20250507,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 +20250507,A127120,KR7127120004,KOSDAQ,제이에스링크,1101111907760 +20250507,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 +20250507,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 +20250507,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 +20250507,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 +20250507,A128820,KR7128820008,KOSPI,대성산업,1101114382612 +20250507,A128940,KR7128940004,KOSPI,한미약품,1348110197550 +20250507,A129260,KR7129260006,KOSPI,인터지스,1801110001973 +20250507,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 +20250507,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 +20250507,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 +20250507,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 +20250507,A130660,KR7130660004,KOSPI,한전산업,1101110692875 +20250507,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 +20250507,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 +20250507,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 +20250507,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 +20250507,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 +20250507,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 +20250507,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 +20250507,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 +20250507,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 +20250507,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 +20250507,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 +20250507,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 +20250507,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 +20250507,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 +20250507,A134380,KR7134380005,KOSPI,미원화학,2301110172244 +20250507,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 +20250507,A134790,KR7134790005,KOSPI,시디즈,1101114493344 +20250507,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 +20250507,A136480,KR7136480001,KOSDAQ,하림,2149110034430 +20250507,A136490,KR7136490000,KOSPI,선진,1344110046664 +20250507,A136540,KR7136540002,KOSDAQ,윈스테크넷,1311110272002 +20250507,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 +20250507,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 +20250507,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 +20250507,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 +20250507,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 +20250507,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 +20250507,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 +20250507,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 +20250507,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 +20250507,A138360,KR7138360003,KOSDAQ,협진,1355110151022 +20250507,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 +20250507,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 +20250507,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 +20250507,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 +20250507,A139130,KR7139130009,KOSPI,iM금융지주,1701110429523 +20250507,A139480,KR7139480008,KOSPI,이마트,1101114594952 +20250507,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 +20250507,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 +20250507,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 +20250507,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 +20250507,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 +20250507,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 +20250507,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 +20250507,A140660,KR7140660002,KONEX,위월드,1601110101024 +20250507,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 +20250507,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 +20250507,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 +20250507,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 +20250507,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 +20250507,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 +20250507,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 +20250507,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 +20250507,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 +20250507,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 +20250507,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 +20250507,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 +20250507,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 +20250507,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 +20250507,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 +20250507,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 +20250507,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 +20250507,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 +20250507,A145720,KR7145720009,KOSPI,덴티움,1351110052892 +20250507,A145990,KR7145990008,KOSPI,삼양사,1101114720945 +20250507,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 +20250507,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 +20250507,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 +20250507,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 +20250507,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 +20250507,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 +20250507,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 +20250507,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 +20250507,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 +20250507,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 +20250507,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 +20250507,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 +20250507,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 +20250507,A150900,KR7150900009,KOSDAQ,파수,1101111991680 +20250507,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 +20250507,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 +20250507,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 +20250507,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 +20250507,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 +20250507,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 +20250507,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 +20250507,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 +20250507,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 +20250507,A155660,KR7155660004,KOSPI,DSR,1801110000777 +20250507,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 +20250507,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 +20250507,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 +20250507,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 +20250507,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 +20250507,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 +20250507,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 +20250507,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 +20250507,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 +20250507,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 +20250507,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 +20250507,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 +20250507,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 +20250507,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 +20250507,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 +20250507,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 +20250507,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 +20250507,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 +20250507,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 +20250507,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 +20250507,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 +20250507,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 +20250507,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 +20250507,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 +20250507,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 +20250507,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 +20250507,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 +20250507,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 +20250507,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 +20250507,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 +20250507,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 +20250507,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 +20250507,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 +20250507,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 +20250507,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 +20250507,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 +20250507,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 +20250507,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 +20250507,A176590,KR7176590008,KONEX,코나솔,1348110031089 +20250507,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 +20250507,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 +20250507,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 +20250507,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 +20250507,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 +20250507,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 +20250507,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 +20250507,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 +20250507,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 +20250507,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 +20250507,A179720,KR7179720008,KONEX,머니무브,1101114796392 +20250507,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 +20250507,A180060,KR7180060006,KONEX,탑선,1601110248652 +20250507,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 +20250507,A180640,KR7180640005,KOSPI,한진칼,1101115197193 +20250507,A181710,KR7181710005,KOSPI,NHN,1311110350139 +20250507,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 +20250507,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 +20250507,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 +20250507,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 +20250507,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 +20250507,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 +20250507,A185190,KR7185190006,KONEX,수프로,1101112035130 +20250507,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 +20250507,A185750,KR7185750007,KOSPI,종근당,1101115260669 +20250507,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 +20250507,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 +20250507,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 +20250507,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 +20250507,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 +20250507,A187790,KR7187790001,KOSDAQ,나노,1101115248376 +20250507,A187870,KR7187870001,KOSDAQ,디바이스,1615110052450 +20250507,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 +20250507,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 +20250507,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 +20250507,A189350,KR7189350002,KONEX,코셋,2101110025083 +20250507,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 +20250507,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 +20250507,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 +20250507,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 +20250507,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 +20250507,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 +20250507,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 +20250507,A191600,KR7191600006,KONEX,블루탑,1246110281820 +20250507,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 +20250507,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 +20250507,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 +20250507,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 +20250507,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 +20250507,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 +20250507,A192650,KR7192650000,KOSPI,드림텍,1615110027883 +20250507,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 +20250507,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 +20250507,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 +20250507,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 +20250507,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 +20250507,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 +20250507,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 +20250507,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 +20250507,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 +20250507,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 +20250507,A196300,KR7196300008,KOSDAQ,HLB펩,2001110115802 +20250507,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 +20250507,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 +20250507,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 +20250507,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 +20250507,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 +20250507,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 +20250507,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 +20250507,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 +20250507,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 +20250507,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 +20250507,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 +20250507,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 +20250507,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 +20250507,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 +20250507,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 +20250507,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 +20250507,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 +20250507,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 +20250507,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 +20250507,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 +20250507,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 +20250507,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 +20250507,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 +20250507,A200880,KR7200880003,KOSPI,서연이화,1101115455476 +20250507,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 +20250507,A202960,KR7202960001,KONEX,판도라티비,1101111642738 +20250507,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 +20250507,A203450,KR7203450002,KOSDAQ,유니온바이오메트릭스,1101111892903 +20250507,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 +20250507,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 +20250507,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 +20250507,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 +20250507,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 +20250507,A204320,KR7204320006,KOSPI,HL만도,1313110140776 +20250507,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 +20250507,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 +20250507,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 +20250507,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 +20250507,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 +20250507,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 +20250507,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302 +20250507,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 +20250507,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 +20250507,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 +20250507,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 +20250507,A206950,KR7206950008,KONEX,볼빅,1545110040511 +20250507,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 +20250507,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 +20250507,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 +20250507,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 +20250507,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 +20250507,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 +20250507,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 +20250507,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 +20250507,A208710,KR7208710004,KOSDAQ,포톤,1101115546217 +20250507,A208850,KR7208850008,KONEX,이비테크,1601110106727 +20250507,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 +20250507,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 +20250507,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 +20250507,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 +20250507,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 +20250507,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 +20250507,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 +20250507,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 +20250507,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 +20250507,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 +20250507,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 +20250507,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 +20250507,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 +20250507,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 +20250507,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 +20250507,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 +20250507,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 +20250507,A214320,KR7214320004,KOSPI,이노션,1101113229097 +20250507,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 +20250507,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 +20250507,A214390,KR7214390007,KOSPI,경보제약,1648110001961 +20250507,A214420,KR7214420002,KOSPI,토니모리,1101113500249 +20250507,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 +20250507,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 +20250507,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 +20250507,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 +20250507,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 +20250507,A215090,KR7215090002,KOSDAQ,솔디펜스,1101115642726 +20250507,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 +20250507,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 +20250507,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 +20250507,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 +20250507,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 +20250507,A215570,KR7215570003,KONEX,크로넥스,1348110243379 +20250507,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 +20250507,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 +20250507,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 +20250507,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 +20250507,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 +20250507,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 +20250507,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 +20250507,A217320,KR7217320001,KONEX,썬테크,2013110007757 +20250507,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 +20250507,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 +20250507,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 +20250507,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 +20250507,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 +20250507,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 +20250507,A217880,KR7217880004,KONEX,틸론,1101112304387 +20250507,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 +20250507,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 +20250507,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 +20250507,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 +20250507,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 +20250507,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 +20250507,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 +20250507,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 +20250507,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 +20250507,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 +20250507,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 +20250507,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 +20250507,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 +20250507,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 +20250507,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 +20250507,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 +20250507,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 +20250507,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 +20250507,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 +20250507,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 +20250507,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 +20250507,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 +20250507,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 +20250507,A223220,KR7223220005,KONEX,로지스몬,1101115206283 +20250507,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 +20250507,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 +20250507,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 +20250507,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 +20250507,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 +20250507,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 +20250507,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 +20250507,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 +20250507,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 +20250507,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 +20250507,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 +20250507,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 +20250507,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 +20250507,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 +20250507,A226340,KR7226340008,KOSDAQ,본느,1101115794478 +20250507,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 +20250507,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 +20250507,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 +20250507,A226590,KR7226590008,KOSDAQ,엠디바이스,1355110198834 +20250507,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 +20250507,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 +20250507,A227420,KR7227420007,KONEX,도부,1101113623348 +20250507,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 +20250507,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 +20250507,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 +20250507,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 +20250507,A228670,KR7228670006,KOSDAQ,레이,1345110084018 +20250507,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 +20250507,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 +20250507,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 +20250507,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 +20250507,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 +20250507,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 +20250507,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 +20250507,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 +20250507,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 +20250507,A232530,KR7232530006,KONEX,이엠티,1351110097612 +20250507,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 +20250507,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 +20250507,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 +20250507,A233990,KR7233990001,KONEX,질경이,1101115093862 +20250507,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 +20250507,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 +20250507,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 +20250507,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 +20250507,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 +20250507,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 +20250507,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 +20250507,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 +20250507,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 +20250507,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 +20250507,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 +20250507,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 +20250507,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 +20250507,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 +20250507,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 +20250507,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 +20250507,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 +20250507,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 +20250507,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 +20250507,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 +20250507,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 +20250507,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 +20250507,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 +20250507,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 +20250507,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 +20250507,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 +20250507,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 +20250507,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 +20250507,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 +20250507,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 +20250507,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 +20250507,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 +20250507,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 +20250507,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 +20250507,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 +20250507,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 +20250507,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 +20250507,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 +20250507,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 +20250507,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 +20250507,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 +20250507,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 +20250507,A244880,KR7244880001,KONEX,나눔테크,2001110214745 +20250507,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 +20250507,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 +20250507,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 +20250507,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 +20250507,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 +20250507,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 +20250507,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 +20250507,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 +20250507,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 +20250507,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 +20250507,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 +20250507,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 +20250507,A249420,KR7249420001,KOSPI,일동제약,1101116139277 +20250507,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 +20250507,A250030,KR7250030004,KONEX,진코스텍,1314110243742 +20250507,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 +20250507,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 +20250507,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 +20250507,A251270,KR7251270005,KOSPI,넷마블,1101114731299 +20250507,A251280,KR7251280004,KONEX,안지오랩,1601110082795 +20250507,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 +20250507,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 +20250507,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 +20250507,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 +20250507,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 +20250507,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 +20250507,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 +20250507,A253610,KR7253610000,KONEX,루트락,1211110269473 +20250507,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 +20250507,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 +20250507,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 +20250507,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 +20250507,A255220,KR7255220006,KOSDAQ,SG,1201110517154 +20250507,A255440,KR7255440000,KOSDAQ,야스,1101112494451 +20250507,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 +20250507,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 +20250507,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 +20250507,A256940,KR7256940008,KOSDAQ,킵스파마,1101112063743 +20250507,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 +20250507,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 +20250507,A257990,KR7257990002,KONEX,나우코스,1211110074525 +20250507,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 +20250507,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 +20250507,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 +20250507,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 +20250507,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 +20250507,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 +20250507,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 +20250507,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 +20250507,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 +20250507,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 +20250507,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 +20250507,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 +20250507,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 +20250507,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 +20250507,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 +20250507,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 +20250507,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 +20250507,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 +20250507,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 +20250507,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 +20250507,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 +20250507,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 +20250507,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 +20250507,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 +20250507,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 +20250507,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 +20250507,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 +20250507,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 +20250507,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 +20250507,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 +20250507,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 +20250507,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 +20250507,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 +20250507,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 +20250507,A266350,KR7266350008,KONEX,팡스카이,1101114972900 +20250507,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 +20250507,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 +20250507,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 +20250507,A267250,KR7267250009,KOSPI,HD현대,1701110638661 +20250507,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 +20250507,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 +20250507,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 +20250507,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 +20250507,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 +20250507,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 +20250507,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 +20250507,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 +20250507,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 +20250507,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 +20250507,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 +20250507,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 +20250507,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 +20250507,A271560,KR7271560005,KOSPI,오리온,1101116417805 +20250507,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 +20250507,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 +20250507,A271980,KR7271980005,KOSPI,제일약품,1101116420361 +20250507,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 +20250507,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 +20250507,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 +20250507,A272450,KR7272450008,KOSPI,진에어,1201110454976 +20250507,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 +20250507,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 +20250507,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 +20250507,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 +20250507,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 +20250507,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 +20250507,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 +20250507,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 +20250507,A276730,KR7276730009,KOSDAQ,한울앤제주,2201110123463 +20250507,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 +20250507,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 +20250507,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 +20250507,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 +20250507,A278280,KR7278280003,KOSDAQ,천보,1511110031157 +20250507,A278470,KR7278470000,KOSPI,에이피알,1101115535012 +20250507,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 +20250507,A278990,KR7278990007,KONEX,EMB,1341110364153 +20250507,A279060,KR7279060008,KONEX,이노벡스,1358110239187 +20250507,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 +20250507,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 +20250507,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 +20250507,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 +20250507,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 +20250507,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 +20250507,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 +20250507,A283100,KR7283100006,KONEX,노보믹스,1101114296029 +20250507,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 +20250507,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 +20250507,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 +20250507,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 +20250507,A285800,KR7285800009,KOSDAQ,진영,1201110127961 +20250507,A286750,KR7286750005,KOSDAQ,나노실리칸첨단소재,1358110139600 +20250507,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 +20250507,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 +20250507,A288490,KR7288490006,KONEX,나라소프트,1101112669369 +20250507,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 +20250507,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 +20250507,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 +20250507,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 +20250507,A289170,KR7289170003,KONEX,바이오텐,2112110013457 +20250507,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 +20250507,A289860,KR7289860009,KONEX,지슨,1801110317619 +20250507,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 +20250507,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 +20250507,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 +20250507,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 +20250507,A290380,KR7290380005,KOSDAQ,대유,1748110000309 +20250507,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 +20250507,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 +20250507,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 +20250507,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 +20250507,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 +20250507,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 +20250507,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 +20250507,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 +20250507,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 +20250507,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 +20250507,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 +20250507,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 +20250507,A293480,KR7293480000,KOSPI,하나제약,1311110002409 +20250507,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 +20250507,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 +20250507,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 +20250507,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 +20250507,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 +20250507,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 +20250507,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 +20250507,A294630,KR7294630009,KOSDAQ,서남,1311110128338 +20250507,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 +20250507,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 +20250507,A296160,KR7296160005,KONEX,프로젠,1345110030227 +20250507,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 +20250507,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 +20250507,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 +20250507,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 +20250507,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 +20250507,A298000,KR7298000001,KOSPI,효성화학,1101116770188 +20250507,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 +20250507,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 +20250507,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 +20250507,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 +20250507,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 +20250507,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 +20250507,A298690,KR7298690009,KOSPI,에어부산,1801110605121 +20250507,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 +20250507,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 +20250507,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 +20250507,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 +20250507,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 +20250507,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 +20250507,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 +20250507,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 +20250507,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 +20250507,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 +20250507,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 +20250507,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 +20250507,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 +20250507,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 +20250507,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 +20250507,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 +20250507,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 +20250507,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 +20250507,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 +20250507,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 +20250507,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 +20250507,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 +20250507,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 +20250507,A306200,KR7306200007,KOSPI,세아제강,1101116860640 +20250507,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 +20250507,A307180,KR7307180000,KOSDAQ,아이엘,1101116859099 +20250507,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 +20250507,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 +20250507,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 +20250507,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 +20250507,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 +20250507,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 +20250507,A308100,KR7308100007,KOSDAQ,형지글로벌,1101116136877 +20250507,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 +20250507,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 +20250507,A308700,KR7308700004,KONEX,테크엔,1701110378746 +20250507,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 +20250507,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 +20250507,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 +20250507,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 +20250507,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 +20250507,A311060,KR7311060008,KONEX,엘에이티,1358110251222 +20250507,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 +20250507,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 +20250507,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 +20250507,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 +20250507,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 +20250507,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 +20250507,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 +20250507,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 +20250507,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 +20250507,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 +20250507,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 +20250507,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 +20250507,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 +20250507,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 +20250507,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 +20250507,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 +20250507,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 +20250507,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 +20250507,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 +20250507,A317850,KR7317850006,KOSDAQ,대모,1101110633556 +20250507,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 +20250507,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 +20250507,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 +20250507,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 +20250507,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 +20250507,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 +20250507,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 +20250507,A318660,KR7318660008,KONEX,타임기술,1942110291237 +20250507,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 +20250507,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 +20250507,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 +20250507,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 +20250507,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 +20250507,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 +20250507,A321820,KR7321820003,KOSDAQ,아티스트컴퍼니,1101114391837 +20250507,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 +20250507,A322180,KR7322180001,KOSDAQ,LS티라유텍,1101113516105 +20250507,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 +20250507,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 +20250507,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 +20250507,A322970,KR7322970005,KONEX,무진메디,1101116098324 +20250507,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 +20250507,A323280,KR7323280008,KOSDAQ,태성,1101117067972 +20250507,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 +20250507,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 +20250507,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 +20250507,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 +20250507,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 +20250507,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 +20250507,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 +20250507,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 +20250507,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 +20250507,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 +20250507,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 +20250507,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 +20250507,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 +20250507,A331380,KR7331380006,KOSDAQ,포커스에이아이,1101117167128 +20250507,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 +20250507,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 +20250507,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 +20250507,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 +20250507,A332290,KR7332290006,KOSDAQ,누보,1101117182655 +20250507,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 +20250507,A332570,KR7332570001,KOSDAQ,PS일렉트로닉스,1717110071503 +20250507,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 +20250507,A333430,KR7333430007,KOSDAQ,일승,1101117196523 +20250507,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 +20250507,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 +20250507,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 +20250507,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 +20250507,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 +20250507,A335890,KR7335890000,KOSDAQ,비올,1101117221677 +20250507,A336040,KR7336040001,KONEX,타스컴,1101115361566 +20250507,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 +20250507,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 +20250507,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 +20250507,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 +20250507,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 +20250507,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 +20250507,A337930,KR7337930002,KOSDAQ,젝시믹스,1101116496172 +20250507,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 +20250507,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 +20250507,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 +20250507,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 +20250507,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 +20250507,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 +20250507,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 +20250507,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 +20250507,A340810,KR7340810001,KOSDAQ,시선AI,1101114361161 +20250507,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 +20250507,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 +20250507,A341310,KR7341310001,KONEX,이앤에치,1154110026255 +20250507,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 +20250507,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 +20250507,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 +20250507,A346010,KR7346010002,KONEX,타이드,1101114449694 +20250507,A347000,KR7347000002,KOSDAQ,센코,1411110025962 +20250507,A347700,KR7347700007,KOSDAQ,스피어,1101114969189 +20250507,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 +20250507,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 +20250507,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 +20250507,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 +20250507,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 +20250507,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 +20250507,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 +20250507,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 +20250507,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 +20250507,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 +20250507,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 +20250507,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 +20250507,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 +20250507,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 +20250507,A351020,KR7351020003,KONEX,미쥬,1101115060754 +20250507,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 +20250507,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 +20250507,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 +20250507,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 +20250507,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 +20250507,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 +20250507,A352770,KR7352770002,KOSDAQ,셀레스트라,1358110198797 +20250507,A352820,KR7352820005,KOSPI,하이브,1101113166546 +20250507,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 +20250507,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 +20250507,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 +20250507,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 +20250507,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 +20250507,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 +20250507,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 +20250507,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 +20250507,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 +20250507,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 +20250507,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 +20250507,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 +20250507,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 +20250507,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 +20250507,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 +20250507,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 +20250507,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 +20250507,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 +20250507,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 +20250507,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 +20250507,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 +20250507,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 +20250507,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214 +20250507,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 +20250507,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 +20250507,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 +20250507,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 +20250507,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 +20250507,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 +20250507,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 +20250507,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 +20250507,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 +20250507,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 +20250507,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 +20250507,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 +20250507,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 +20250507,A364950,KR7364950006,KOSDAQ,에이아이코리아,1348110309577 +20250507,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 +20250507,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 +20250507,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 +20250507,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 +20250507,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 +20250507,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 +20250507,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 +20250507,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 +20250507,A368030,KR7368030003,KONEX,창대정밀,1348110529646 +20250507,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 +20250507,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 +20250507,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 +20250507,A369370,KR7369370002,KOSDAQ,블리츠웨이엔터테인먼트,1101117655868 +20250507,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 +20250507,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 +20250507,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 +20250507,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 +20250507,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 +20250507,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 +20250507,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 +20250507,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 +20250507,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 +20250507,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 +20250507,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 +20250507,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 +20250507,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 +20250507,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 +20250507,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 +20250507,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 +20250507,A376930,KR7376930004,KOSDAQ,노을,1101115906974 +20250507,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 +20250507,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072 +20250507,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 +20250507,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 +20250507,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 +20250507,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 +20250507,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 +20250507,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 +20250507,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 +20250507,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 +20250507,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 +20250507,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 +20250507,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 +20250507,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 +20250507,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 +20250507,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 +20250507,A381970,KR7381970003,KOSPI,케이카,1101116583490 +20250507,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 +20250507,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 +20250507,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 +20250507,A382840,KR7382840007,KOSDAQ,원준,1348110166589 +20250507,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 +20250507,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 +20250507,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 +20250507,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 +20250507,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 +20250507,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 +20250507,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 +20250507,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 +20250507,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 +20250507,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 +20250507,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 +20250507,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 +20250507,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 +20250507,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 +20250507,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 +20250507,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 +20250507,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 +20250507,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 +20250507,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 +20250507,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 +20250507,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 +20250507,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 +20250507,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 +20250507,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 +20250507,A393970,KR7393970009,KOSDAQ,대진첨단소재,1358110358846 +20250507,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 +20250507,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 +20250507,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 +20250507,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 +20250507,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 +20250507,A396470,KR7396470007,KOSDAQ,워트,1601110172108 +20250507,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 +20250507,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 +20250507,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 +20250507,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 +20250507,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 +20250507,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 +20250507,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 +20250507,A402420,KR7402420004,KONEX,켈스,1311110511690 +20250507,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 +20250507,A403360,KR7403360001,KONEX,라피치,1101113334101 +20250507,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 +20250507,A403550,KR7403550007,KOSPI,쏘카,2201110087049 +20250507,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 +20250507,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 +20250507,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 +20250507,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 +20250507,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 +20250507,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 +20250507,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 +20250507,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 +20250507,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 +20250507,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 +20250507,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 +20250507,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 +20250507,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 +20250507,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 +20250507,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 +20250507,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 +20250507,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 +20250507,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 +20250507,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 +20250507,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 +20250507,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 +20250507,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 +20250507,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 +20250507,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 +20250507,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 +20250507,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 +20250507,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 +20250507,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 +20250507,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 +20250507,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 +20250507,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 +20250507,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 +20250507,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 +20250507,A419050,KR7419050000,KOSDAQ,삼기에너지솔루션즈,1614110049889 +20250507,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 +20250507,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 +20250507,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 +20250507,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 +20250507,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 +20250507,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 +20250507,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 +20250507,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 +20250507,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 +20250507,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 +20250507,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 +20250507,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 +20250507,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 +20250507,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 +20250507,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 +20250507,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 +20250507,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 +20250507,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 +20250507,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 +20250507,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 +20250507,A434190,KR7434190005,KONEX,탈로스,2811110093358 +20250507,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 +20250507,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 +20250507,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344 +20250507,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 +20250507,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 +20250507,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 +20250507,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 +20250507,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 +20250507,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 +20250507,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 +20250507,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 +20250507,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 +20250507,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 +20250507,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 +20250507,A440110,KR7440110005,KOSDAQ,파두,1101115767269 +20250507,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 +20250507,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 +20250507,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 +20250507,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 +20250507,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 +20250507,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 +20250507,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 +20250507,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 +20250507,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 +20250507,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 +20250507,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 +20250507,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 +20250507,A444530,KR7444530000,KOSDAQ,심플랫폼,1101114739730 +20250507,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 +20250507,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 +20250507,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 +20250507,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 +20250507,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 +20250507,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 +20250507,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 +20250507,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 +20250507,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 +20250507,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 +20250507,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 +20250507,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 +20250507,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 +20250507,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 +20250507,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 +20250507,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 +20250507,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 +20250507,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 +20250507,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 +20250507,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 +20250507,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 +20250507,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 +20250507,A448900,KR7448900001,KOSDAQ,한국피아이엠,1748110026107 +20250507,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 +20250507,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 +20250507,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 +20250507,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 +20250507,A450330,KR7450330006,KOSDAQ,하스,1748110047195 +20250507,A450520,KR7450520002,KOSDAQ,인스웨이브,1101112498312 +20250507,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 +20250507,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 +20250507,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 +20250507,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 +20250507,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 +20250507,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 +20250507,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 +20250507,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 +20250507,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 +20250507,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 +20250507,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 +20250507,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 +20250507,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 +20250507,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 +20250507,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 +20250507,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 +20250507,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 +20250507,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 +20250507,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 +20250507,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 +20250507,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 +20250507,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 +20250507,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 +20250507,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 +20250507,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 +20250507,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 +20250507,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 +20250507,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 +20250507,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 +20250507,A456040,KR7456040005,KOSPI,OCI,1101118626793 +20250507,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 +20250507,A456190,KR7456190008,KONEX,큐라켐,1244110096794 +20250507,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 +20250507,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 +20250507,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 +20250507,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 +20250507,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 +20250507,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 +20250507,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 +20250507,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 +20250507,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 +20250507,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 +20250507,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 +20250507,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 +20250507,A458650,KR7458650009,KOSDAQ,성우,1760110007078 +20250507,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 +20250507,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 +20250507,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 +20250507,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 +20250507,A460860,KR7460860000,KOSPI,동국제강,1101118651633 +20250507,A460870,KR7460870009,KOSDAQ,에스엠씨지,1342110027733 +20250507,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 +20250507,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 +20250507,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 +20250507,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 +20250507,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 +20250507,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 +20250507,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 +20250507,A462520,KR7462520008,KOSPI,조선내화,2046110071943 +20250507,A462860,KR7462860008,KOSDAQ,더즌,1101116577188 +20250507,A462870,KR7462870007,KOSPI,시프트업,1101115281897 +20250507,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 +20250507,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 +20250507,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 +20250507,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 +20250507,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 +20250507,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 +20250507,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 +20250507,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 +20250507,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 +20250507,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 +20250507,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 +20250507,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 +20250507,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 +20250507,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 +20250507,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 +20250507,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 +20250507,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 +20250507,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 +20250507,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 +20250507,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 +20250507,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 +20250507,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 +20250507,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 +20250507,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 +20250507,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 +20250507,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 +20250507,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 +20250507,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 +20250507,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 +20250507,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 +20250507,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 +20250507,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 +20250507,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 +20250507,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 +20250507,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 +20250507,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 +20250507,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 +20250507,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 +20250507,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 +20250507,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 +20250507,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 +20250507,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 +20250507,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 +20250507,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 +20250507,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 +20250507,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 +20250507,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 +20250507,A476080,KR7476080007,KOSDAQ,M83,1101117398913 +20250507,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 +20250507,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 +20250507,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 +20250507,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 +20250507,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 +20250507,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 +20250507,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 +20250507,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 +20250507,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 +20250507,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 +20250507,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 +20250507,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 +20250507,A479960,KR7479960007,KOSDAQ,위너스,1152110049566 +20250507,A480370,KR7480370006,KOSPI,씨케이솔루션,1345110077964 +20250507,A481070,KR7481070001,KOSDAQ,에이유브랜즈,1101118185567 +20250507,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 +20250507,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 +20250507,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 +20250507,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 +20250507,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 +20250507,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 +20250507,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 +20250507,A484810,KR7484810007,KOSDAQ,티엑스알로보틱스,1211110330000 +20250507,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 +20250507,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 +20250507,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 +20250507,A487570,KR7487570004,KOSPI,HS효성,1101118993457 +20250507,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 +20250507,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 +20250507,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 +20250507,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 +20250507,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 +20250507,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610 +20250507,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 +20250507,A489790,KR7489790006,KOSPI,한화비전,1311110745562 +20250507,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 +20250507,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 +20250507,A495810,KR7495810004,KONEX,유비씨,1101114340909 +20250507,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 +20250507,A498390,KR7498390004,KOSDAQ,한화플러스제5호스팩,1101119091581 +20250507,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 diff --git a/top30/20250509/top30-atvtr-20250509-090003.csv b/top30/20250509/top30-atvtr-20250509-090003.csv new file mode 100644 index 000000000000..3870af064589 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-090003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,1,18115,2,1160,6.84,4562,287340,1000000,4562,6.84,1.59,0.46,0.46,82662140,0.46,0.46,82662140 +시공테크,020710,2,6430,5,-100,-1.53,88197,10112692,20047970,88197,-1.53,0.87,0.44,0.44,565403710,0.44,0.44,565403710 +모헨즈,006920,3,3515,5,-80,-2.23,45668,1277494,10920000,45668,-2.23,3.57,0.42,0.42,158556205,0.41,0.41,158556205 +케이씨에스,115500,4,11700,2,400,3.54,25889,127619,12000000,25889,3.54,20.29,0.22,0.22,303048630,0.22,0.22,303048630 +한싹,430690,5,6340,5,-70,-1.09,20653,2198395,10895327,20653,-1.09,0.94,0.19,0.19,131406950,0.19,0.19,131406950 +보성파워텍,006910,6,2875,2,15,0.52,88102,489584,49129824,88102,0.52,18.00,0.18,0.18,252023660,0.18,0.18,252023660 +오늘이엔엠,192410,7,1323,5,-57,-4.13,25112,9764782,14235530,25112,-4.13,0.26,0.18,0.18,33286503,0.18,0.18,33286503 +핑거스토리,417180,8,3175,2,35,1.11,27936,2782743,16816209,27936,1.11,1.00,0.17,0.17,89206295,0.17,0.17,89206295 +금양그린파워,282720,9,10930,2,200,1.86,12151,290204,12119500,12151,1.86,4.19,0.10,0.10,133539740,0.10,0.10,133539740 +TIGER 조선TOP10,494670,10,18895,5,-30,-0.16,11278,854801,14350000,11278,-0.16,1.32,0.08,0.08,213120030,0.08,0.08,213120030 +아이윈플러스,123010,11,1414,2,5,0.35,20796,1436759,32658542,20796,0.35,1.45,0.06,0.06,29869422,0.06,0.06,29869422 +대상홀딩스,084690,12,9360,2,60,0.65,23391,449845,36212538,23391,0.65,5.20,0.06,0.06,217559630,0.06,0.06,217559630 +엑스플러스,373200,13,746,3,0,0.00,48888,935933,99059515,48888,0.00,5.22,0.05,0.05,36470448,0.05,0.05,36470448 +비에이치아이,083650,14,31150,2,550,1.80,11779,988413,30944375,11779,1.80,1.19,0.04,0.04,367984750,0.04,0.04,367984750 +에이아이코리아,364950,15,12300,3,0,0.00,2979,1080083,7931139,2979,0.00,0.28,0.04,0.04,36641700,0.04,0.04,36641700 +한국피아이엠,448900,16,17250,3,0,0.00,2186,3670692,6004457,2186,0.00,0.06,0.04,0.04,37708500,0.04,0.04,37708500 +PLUS K방산,449450,17,39220,2,375,0.97,6832,2113388,19050000,6832,0.97,0.32,0.04,0.04,268337125,0.04,0.04,268337125 +KODEX 200선물인버스2X,252670,18,2125,3,0,0.00,190492,94324368,544600000,190492,0.00,0.20,0.03,0.03,404795500,0.03,0.03,404795500 +일정실업,008500,19,26050,3,0,0.00,375,968939,1200000,375,0.00,0.04,0.03,0.03,9768750,0.03,0.03,9768750 +쎄크,081180,20,15550,3,0,0.00,2483,3990084,8725535,2483,0.00,0.06,0.03,0.03,38610650,0.03,0.03,38610650 +TIGER 미국초단기(3개월이하)국채,0046A0,21,9675,3,0,0.00,2500,531642,10000000,2500,0.00,0.47,0.03,0.03,24187500,0.02,0.02,24187500 +휴메딕스,200670,22,44400,2,1400,3.26,2674,147657,11229930,2674,3.26,1.81,0.02,0.02,118880650,0.02,0.02,118880650 +모니터랩,434480,23,4865,3,0,0.00,2804,698576,12310300,2804,0.00,0.40,0.02,0.02,13641460,0.02,0.02,13641460 +파미셀,005690,24,10840,2,230,2.17,13553,2047572,60016964,13553,2.17,0.66,0.02,0.02,146450800,0.02,0.02,146450800 +TIGER 미국S&P500선물인버스(H),225030,25,3040,2,5,0.16,508,66063,2400000,508,0.16,0.77,0.02,0.02,1544320,0.02,0.02,1544320 +TIGER 미국30년국채스트립액티브(합성 H),458250,26,38320,5,-390,-1.01,3944,165269,18808000,3944,-1.01,2.39,0.02,0.02,151074935,0.02,0.02,151074935 +한텍,098070,27,35550,3,0,0.00,2264,522032,11121141,2264,0.00,0.43,0.02,0.02,80485200,0.02,0.02,80485200 +휴니드,005870,28,8960,3,0,0.00,2815,721858,14116015,2815,0.00,0.39,0.02,0.02,25222400,0.02,0.02,25222400 +웨이비스,289930,29,10800,3,0,0.00,2456,821722,12519593,2456,0.00,0.30,0.02,0.02,26524800,0.02,0.02,26524800 +대한제당우,001795,30,2785,3,0,0.00,1172,1879091,6482760,1172,0.00,0.06,0.02,0.02,3264020,0.02,0.02,3264020 diff --git a/top30/20250509/top30-atvtr-20250509-091002.csv b/top30/20250509/top30-atvtr-20250509-091002.csv new file mode 100644 index 000000000000..03de520dced2 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,28050,2,7050,33.57,2416844,0,6505950,2416844,33.57,0.00,37.15,37.15,63685536325,34.90,34.90,63685536325 +원일티엔아이,136150,2,25050,2,11550,85.56,2412877,0,8381030,2412877,85.56,0.00,28.79,28.79,61483134825,29.29,29.29,61483134825 +상지건설,042940,3,51900,2,7600,17.16,763492,4038698,3981814,763492,17.16,18.90,19.17,19.17,39283031525,19.01,19.01,39283031525 +평화홀딩스,010770,4,8690,2,1080,14.19,2376976,10384845,14625466,2376976,14.19,22.89,16.25,16.25,20863569055,16.42,16.42,20863569055 +미스터블루,207760,5,1825,2,228,14.28,12937114,2568044,83079783,12937114,14.28,503.77,15.57,15.57,23155735225,15.27,15.27,23155735225 +SOL 미국양자컴퓨팅TOP10,0023A0,6,11705,2,1115,10.53,176384,164832,1200000,176384,10.53,107.01,14.70,14.70,2064058260,14.69,14.69,2064058260 +나우로보틱스,459510,7,15940,2,540,3.51,1548723,25222444,12547732,1548723,3.51,6.14,12.34,12.34,25213798835,12.61,12.61,25213798835 +평화산업,090080,8,1525,2,49,3.32,6615942,42120072,54902259,6615942,3.32,15.71,12.05,12.05,10478288415,12.51,12.51,10478288415 +온코크로스,382150,9,14600,2,980,7.20,1376492,4528345,11896437,1376492,7.20,30.40,11.57,11.57,20130912855,11.59,11.59,20130912855 +에코아이,448280,10,14850,2,1460,10.90,999063,91191,9877043,999063,10.90,1095.57,10.12,10.12,16767019565,11.43,11.43,16767019565 +대호특수강,021040,11,2210,2,175,8.60,1765773,835654,21704774,1765773,8.60,211.30,8.14,8.14,4518395864,9.42,9.42,4518395864 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,12,9765,2,30,0.31,167342,233978,2000000,167342,0.31,71.52,8.37,8.37,1636235735,8.38,8.38,1636235735 +에스엘에스바이오,246250,13,2080,2,453,27.84,1380557,71513,15348206,1380557,27.84,1930.50,8.99,8.99,2608499737,8.17,8.17,2608499737 +핑거스토리,417180,14,3295,2,155,4.94,1361475,2782743,16816209,1361475,4.94,48.93,8.10,8.10,4454510753,8.04,8.04,4454510753 +블루엠텍,439580,15,8950,2,1450,19.33,881259,927082,11170221,881259,19.33,95.06,7.89,7.89,7996368065,8.00,8.00,7996368065 +대호특수강우,021045,16,6260,1,1440,29.88,60094,45063,848492,60094,29.88,133.36,7.08,7.08,376188440,7.08,7.08,376188440 +삼륭물산,014970,17,7200,2,290,4.20,967515,3126305,15125000,967515,4.20,30.95,6.40,6.40,7462679270,6.85,6.85,7462679270 +인벤티지랩,389470,18,56800,2,3900,7.37,658428,0,10624200,658428,7.37,0.00,6.20,6.20,38203792350,6.33,6.33,38203792350 +나무기술,242040,19,1879,2,38,2.06,2214332,20054140,34606264,2214332,2.06,11.04,6.40,6.40,4107863764,6.32,6.32,4107863764 +메타바이오메드,059210,20,5350,5,-410,-7.12,1460652,24807340,23862351,1460652,-7.12,5.89,6.12,6.12,7863589550,6.16,6.16,7863589550 +포바이포,389140,21,27300,2,400,1.49,650110,15052798,11112735,650110,1.49,4.32,5.85,5.85,17229702875,5.68,5.68,17229702875 +시공테크,020710,22,6150,5,-380,-5.82,1110907,10112692,20047970,1110907,-5.82,10.99,5.54,5.54,6884790170,5.58,5.58,6884790170 +웹케시,053580,23,18010,2,390,2.21,747919,18066386,13636248,747919,2.21,4.14,5.48,5.48,13351468780,5.44,5.44,13351468780 +TIGER 증권,157500,24,6650,5,-15,-0.23,54667,68691,1080000,54667,-0.23,79.58,5.06,5.06,363685600,5.06,5.06,363685600 +아이스크림에듀,289010,25,4555,5,-230,-4.81,672600,7997414,13523317,672600,-4.81,8.41,4.97,4.97,3087286187,5.01,5.01,3087286187 +RISE 미국휴머노이드로봇,0036R0,26,10935,2,160,1.48,47082,254740,1000000,47082,1.48,18.48,4.71,4.71,515579815,4.71,4.71,515579815 +듀오백,073190,27,2610,5,-630,-19.44,537671,223934,11968040,537671,-19.44,240.10,4.49,4.49,1435352450,4.60,4.60,1435352450 +TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9832,2,52,0.53,50178,218248,1100000,50178,0.53,22.99,4.56,4.56,493099170,4.56,4.56,493099170 +KODEX 코스닥150선물인버스,251340,29,3930,2,20,0.51,3169840,18838336,69800000,3169840,0.51,16.83,4.54,4.54,12438258463,4.53,4.53,12438258463 +우리로,046970,30,1466,2,103,7.56,1951967,1789654,43824999,1951967,7.56,109.07,4.45,4.45,2809151516,4.37,4.37,2809151516 diff --git a/top30/20250509/top30-atvtr-20250509-092001.csv b/top30/20250509/top30-atvtr-20250509-092001.csv new file mode 100644 index 000000000000..595d5f6f08f9 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,31000,2,10000,47.62,4769801,0,6505950,4769801,47.62,0.00,73.31,73.31,135822577950,67.34,67.34,135822577950 +원일티엔아이,136150,2,24650,2,11150,82.59,2989081,0,8381030,2989081,82.59,0.00,35.66,35.66,75539123750,36.56,36.56,75539123750 +상지건설,042940,3,56000,2,11700,26.41,1364176,4038698,3981814,1364176,26.41,33.78,34.26,34.26,71554803475,32.09,32.09,71554803475 +평화홀딩스,010770,4,8670,2,1060,13.93,3116940,10384845,14625466,3116940,13.93,30.01,21.31,21.31,27380919605,21.59,21.59,27380919605 +미스터블루,207760,5,1833,2,236,14.78,17114120,2568044,83079783,17114120,14.78,666.43,20.60,20.60,30795321272,20.22,20.22,30795321272 +핑거스토리,417180,6,3475,2,335,10.67,3178601,2782743,16816209,3178601,10.67,114.23,18.90,18.90,10650446066,18.23,18.23,10650446066 +에코아이,448280,7,14360,2,970,7.24,1508986,91191,9877043,1508986,7.24,1654.75,15.28,15.28,24283047080,17.12,17.12,24283047080 +SOL 미국양자컴퓨팅TOP10,0023A0,8,11605,2,1015,9.58,203058,164832,1200000,203058,9.58,123.19,16.92,16.92,2375147963,17.06,17.06,2375147963 +대호특수강,021040,9,2255,2,220,10.81,3385317,835654,21704774,3385317,10.81,405.11,15.60,15.60,8217045345,16.79,16.79,8217045345 +평화산업,090080,10,1501,2,25,1.69,8563848,42120072,54902259,8563848,1.69,20.33,15.60,15.60,13468543529,16.34,16.34,13468543529 +나우로보틱스,459510,11,15810,2,410,2.66,1933674,25222444,12547732,1933674,2.66,7.67,15.41,15.41,31318799250,15.79,15.79,31318799250 +온코크로스,382150,12,14310,2,690,5.07,1756108,4528345,11896437,1756108,5.07,38.78,14.76,14.76,25632104575,15.06,15.06,25632104575 +우리로,046970,13,1471,2,108,7.92,5384300,1789654,43824999,5384300,7.92,300.86,12.29,12.29,7934303371,12.31,12.31,7934303371 +TIMEFOLIO 미국배당다우존스액티브,0036D0,14,9845,2,65,0.66,132362,218248,1100000,132362,0.66,60.65,12.03,12.03,1300862710,12.01,12.01,1300862710 +블루엠텍,439580,15,8680,2,1180,15.73,1256429,927082,11170221,1256429,15.73,135.53,11.25,11.25,11307548165,11.66,11.66,11307548165 +포바이포,389140,16,28500,2,1600,5.95,1299089,15052798,11112735,1299089,5.95,8.63,11.69,11.69,35129391800,11.09,11.09,35129391800 +에스엘에스바이오,246250,17,2115,1,488,29.99,1790340,71513,15348206,1790340,29.99,2503.52,11.66,11.66,3475190782,10.71,10.71,3475190782 +나무기술,242040,18,1825,5,-16,-0.87,3261808,20054140,34606264,3261808,-0.87,16.27,9.43,9.43,6059902956,9.60,9.60,6059902956 +삼륭물산,014970,19,7330,2,420,6.08,1373343,3126305,15125000,1373343,6.08,43.93,9.08,9.08,10473927385,9.45,9.45,10473927385 +RISE 미국휴머노이드로봇,0036R0,20,10940,2,165,1.53,92848,254740,1000000,92848,1.53,36.45,9.28,9.28,1016490090,9.29,9.29,1016490090 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,21,9785,2,50,0.51,174829,233978,2000000,174829,0.51,74.72,8.74,8.74,1709459465,8.74,8.74,1709459465 +LK삼양,225190,22,2155,2,225,11.66,4437249,179669,50748440,4437249,11.66,2469.68,8.74,8.74,9492051613,8.68,8.68,9492051613 +메타바이오메드,059210,23,5440,5,-320,-5.56,2054419,24807340,23862351,2054419,-5.56,8.28,8.61,8.61,11084662700,8.54,8.54,11084662700 +시공테크,020710,24,6410,5,-120,-1.84,1732231,10112692,20047970,1732231,-1.84,17.13,8.64,8.64,10800734380,8.40,8.40,10800734380 +인벤티지랩,389470,25,56700,2,3800,7.18,841399,0,10624200,841399,7.18,0.00,7.92,7.92,48758724850,8.09,8.09,48758724850 +형지I&C,011080,26,2670,2,180,7.23,2741673,13651816,31541686,2741673,7.23,20.08,8.69,8.69,6815783550,8.09,8.09,6815783550 +웹케시,053580,27,17960,2,340,1.93,1106382,18066386,13636248,1106382,1.93,6.12,8.11,8.11,19803146545,8.09,8.09,19803146545 +SOL 팔란티어미국채커버드콜혼합,0040X0,28,10695,2,245,2.34,88562,123948,1100000,88562,2.34,71.45,8.05,8.05,946174955,8.04,8.04,946174955 +아이스크림에듀,289010,29,4675,5,-110,-2.30,1033003,7997414,13523317,1033003,-2.30,12.92,7.64,7.64,4751325615,7.52,7.52,4751325615 +일정실업,008500,30,27700,2,1650,6.33,94239,968939,1200000,94239,6.33,9.73,7.85,7.85,2448183975,7.37,7.37,2448183975 diff --git a/top30/20250509/top30-atvtr-20250509-093002.csv b/top30/20250509/top30-atvtr-20250509-093002.csv new file mode 100644 index 000000000000..fb2f1a26314f --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,28350,2,7350,35.00,5907273,0,6505950,5907273,35.00,0.00,90.80,90.80,169010385575,91.63,91.63,169010385575 +상지건설,042940,2,53800,2,9500,21.44,1803459,4038698,3981814,1803459,21.44,44.65,45.29,45.29,95142318725,44.41,44.41,95142318725 +원일티엔아이,136150,3,24300,2,10800,80.00,3553210,0,8381030,3553210,80.00,0.00,42.40,42.40,89427798050,43.91,43.91,89427798050 +핑거스토리,417180,4,3265,2,125,3.98,4970714,2782743,16816209,4970714,3.98,178.63,29.56,29.56,16730590529,30.47,30.47,16730590529 +평화홀딩스,010770,5,8690,2,1080,14.19,3827758,10384845,14625466,3827758,14.19,36.86,26.17,26.17,33481116475,26.34,26.34,33481116475 +나우로보틱스,459510,6,16710,2,1310,8.51,3121729,25222444,12547732,3121729,8.51,12.38,24.88,24.88,50779782850,24.22,24.22,50779782850 +미스터블루,207760,7,1810,2,213,13.34,19014440,2568044,83079783,19014440,13.34,740.42,22.89,22.89,34254458509,22.78,22.78,34254458509 +우리로,046970,8,1549,2,186,13.65,9549323,1789654,43824999,9549323,13.65,533.58,21.79,21.79,14371566725,21.17,21.17,14371566725 +대호특수강,021040,9,2205,2,170,8.35,4125966,835654,21704774,4125966,8.35,493.74,19.01,19.01,9850980642,20.58,20.58,9850980642 +에코아이,448280,10,14070,2,680,5.08,1709909,91191,9877043,1709909,5.08,1875.09,17.31,17.31,27125198015,19.52,19.52,27125198015 +평화산업,090080,11,1490,2,14,0.95,10167813,42120072,54902259,10167813,0.95,24.14,18.52,18.52,15855107755,19.38,19.38,15855107755 +포바이포,389140,12,29400,2,2500,9.29,2236497,15052798,11112735,2236497,9.29,14.86,20.13,20.13,62237722725,19.05,19.05,62237722725 +SOL 미국양자컴퓨팅TOP10,0023A0,13,11635,2,1045,9.87,211244,164832,1200000,211244,9.87,128.16,17.60,17.60,2470261512,17.69,17.69,2470261512 +온코크로스,382150,14,14370,2,750,5.51,1975606,4528345,11896437,1975606,5.51,43.63,16.61,16.61,28809013965,16.85,16.85,28809013965 +TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9845,2,65,0.66,173206,218248,1100000,173206,0.66,79.36,15.75,15.75,1702865125,15.72,15.72,1702865125 +블루엠텍,439580,16,8970,2,1470,19.60,1589377,927082,11170221,1589377,19.60,171.44,14.23,14.23,14258602255,14.23,14.23,14258602255 +나무기술,242040,17,1892,2,51,2.77,4787501,20054140,34606264,4787501,2.77,23.87,13.83,13.83,8950185570,13.67,13.67,8950185570 +시공테크,020710,18,6680,2,150,2.30,2837668,10112692,20047970,2837668,2.30,28.06,14.15,14.15,18085335260,13.50,13.50,18085335260 +형지I&C,011080,19,2475,5,-15,-0.60,4204728,13651816,31541686,4204728,-0.60,30.80,13.33,13.33,10540860157,13.50,13.50,10540860157 +아이스크림에듀,289010,20,4865,2,80,1.67,1788865,7997414,13523317,1788865,1.67,22.37,13.23,13.23,8385029203,12.74,12.74,8385029203 +에스엘에스바이오,246250,21,2115,1,488,29.99,1814740,71513,15348206,1814740,29.99,2537.64,11.82,11.82,3526796782,10.86,10.86,3526796782 +LK삼양,225190,22,2130,2,200,10.36,5480006,179669,50748440,5480006,10.36,3050.06,10.80,10.80,11726837315,10.85,10.85,11726837315 +일정실업,008500,23,27000,2,950,3.65,131378,968939,1200000,131378,3.65,13.56,10.95,10.95,3462012675,10.69,10.69,3462012675 +삼륭물산,014970,24,7310,2,400,5.79,1495488,3126305,15125000,1495488,5.79,47.84,9.89,9.89,11365789025,10.28,10.28,11365789025 +인벤티지랩,389470,25,55400,2,2500,4.73,1016846,0,10624200,1016846,4.73,0.00,9.57,9.57,58569026100,9.95,9.95,58569026100 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,26,10445,2,215,2.10,79235,94182,800000,79235,2.10,84.13,9.90,9.90,827732189,9.91,9.91,827732189 +RISE 미국휴머노이드로봇,0036R0,27,10965,2,190,1.76,96451,254740,1000000,96451,1.76,37.86,9.65,9.65,1055993990,9.63,9.63,1055993990 +메타바이오메드,059210,28,5440,5,-320,-5.56,2279983,24807340,23862351,2279983,-5.56,9.19,9.55,9.55,12315755815,9.49,9.49,12315755815 +웹케시,053580,29,17760,2,140,0.79,1252519,18066386,13636248,1252519,0.79,6.93,9.19,9.19,22408194975,9.25,9.25,22408194975 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,30,9790,2,55,0.56,178841,233978,2000000,178841,0.56,76.43,8.94,8.94,1748740680,8.93,8.93,1748740680 diff --git a/top30/20250509/top30-atvtr-20250509-094002.csv b/top30/20250509/top30-atvtr-20250509-094002.csv new file mode 100644 index 000000000000..e8891672d9ee --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,29500,2,8500,40.48,6517828,0,6505950,6517828,40.48,0.00,100.18,100.18,186257478700,97.05,97.05,186257478700 +상지건설,042940,2,51800,2,7500,16.93,2103395,4038698,3981814,2103395,16.93,52.08,52.83,52.83,110808679925,53.72,53.72,110808679925 +나우로보틱스,459510,3,17130,2,1730,11.23,6128970,25222444,12547732,6128970,11.23,24.30,48.85,48.85,103225760145,48.02,48.02,103225760145 +원일티엔아이,136150,4,24550,2,11050,81.85,3856502,0,8381030,3856502,81.85,0.00,46.01,46.01,96937095975,47.11,47.11,96937095975 +핑거스토리,417180,5,3175,2,35,1.11,5848355,2782743,16816209,5848355,1.11,210.17,34.78,34.78,19553632568,36.62,36.62,19553632568 +우리로,046970,6,1598,2,235,17.24,14659176,1789654,43824999,14659176,17.24,819.11,33.45,33.45,22474175389,32.09,32.09,22474175389 +평화홀딩스,010770,7,8560,2,950,12.48,4163433,10384845,14625466,4163433,12.48,40.09,28.47,28.47,36363320265,29.05,29.05,36363320265 +미스터블루,207760,8,1740,2,143,8.95,21279235,2568044,83079783,21279235,8.95,828.62,25.61,25.61,38260882554,26.47,26.47,38260882554 +아이스크림에듀,289010,9,5300,2,515,10.76,3800986,7997414,13523317,3800986,10.76,47.53,28.11,28.11,18700546327,26.09,26.09,18700546327 +대호특수강,021040,10,2060,2,25,1.23,4824940,835654,21704774,4824940,1.23,577.38,22.23,22.23,11343431436,25.37,25.37,11343431436 +포바이포,389140,11,27650,2,750,2.79,2747776,15052798,11112735,2747776,2.79,18.25,24.73,24.73,76664142550,24.95,24.95,76664142550 +시공테크,020710,12,7410,2,880,13.48,5122065,10112692,20047970,5122065,13.48,50.65,25.55,25.55,34114584960,22.96,22.96,34114584960 +에코아이,448280,13,14240,2,850,6.35,1880507,91191,9877043,1880507,6.35,2062.16,19.04,19.04,29579131540,21.03,21.03,29579131540 +평화산업,090080,14,1480,2,4,0.27,10915131,42120072,54902259,10915131,0.27,25.91,19.88,19.88,16959745794,20.87,20.87,16959745794 +온코크로스,382150,15,14250,2,630,4.63,2145539,4528345,11896437,2145539,4.63,47.38,18.04,18.04,31232118490,18.42,18.42,31232118490 +SOL 미국양자컴퓨팅TOP10,0023A0,16,11615,2,1025,9.68,215236,164832,1200000,215236,9.68,130.58,17.94,17.94,2516679217,18.06,18.06,2516679217 +일정실업,008500,17,28300,2,2250,8.64,225449,968939,1200000,225449,8.64,23.27,18.79,18.79,6119028600,18.02,18.02,6119028600 +대호특수강우,021045,18,5050,2,230,4.77,127464,45063,848492,127464,4.77,282.86,15.02,15.02,716406940,16.72,16.72,716406940 +블루엠텍,439580,19,9000,2,1500,20.00,1771909,927082,11170221,1771909,20.00,191.13,15.86,15.86,15883687845,15.80,15.80,15883687845 +TIMEFOLIO 미국배당다우존스액티브,0036D0,20,9840,2,60,0.61,173524,218248,1100000,173524,0.61,79.51,15.77,15.77,1705996840,15.76,15.76,1705996840 +나무기술,242040,21,1861,2,20,1.09,5378338,20054140,34606264,5378338,1.09,26.82,15.54,15.54,10060762380,15.62,15.62,10060762380 +형지I&C,011080,22,2425,5,-65,-2.61,4736999,13651816,31541686,4736999,-2.61,34.70,15.02,15.02,11837371469,15.48,15.48,11837371469 +LK삼양,225190,23,2075,2,145,7.51,6187706,179669,50748440,6187706,7.51,3443.95,12.19,12.19,13215477307,12.55,12.55,13215477307 +인벤티지랩,389470,24,56100,2,3200,6.05,1182384,0,10624200,1182384,6.05,0.00,11.13,11.13,67613170550,11.34,11.34,67613170550 +삼륭물산,014970,25,7280,2,370,5.35,1614815,3126305,15125000,1614815,5.35,51.65,10.68,10.68,12243135655,11.12,11.12,12243135655 +에스엘에스바이오,246250,26,2115,1,488,29.99,1821513,71513,15348206,1821513,29.99,2547.11,11.87,11.87,3541121677,10.91,10.91,3541121677 +대한제당우,001795,27,2885,2,100,3.59,731899,1879091,6482760,731899,3.59,38.95,11.29,11.29,2033989071,10.88,10.88,2033989071 +태영건설우,009415,28,11370,2,250,2.25,70579,472619,649974,70579,2.25,14.93,10.86,10.86,779806380,10.55,10.55,779806380 +웹케시,053580,29,17470,5,-150,-0.85,1393169,18066386,13636248,1393169,-0.85,7.71,10.22,10.22,24880964360,10.44,10.44,24880964360 +메타바이오메드,059210,30,5480,5,-280,-4.86,2512013,24807340,23862351,2512013,-4.86,10.13,10.53,10.53,13589216055,10.39,10.39,13589216055 diff --git a/top30/20250509/top30-atvtr-20250509-095002.csv b/top30/20250509/top30-atvtr-20250509-095002.csv new file mode 100644 index 000000000000..566d7633025f --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,29500,2,8500,40.48,7308413,0,6505950,7308413,40.48,0.00,112.33,112.33,209609112500,109.21,109.21,209609112500 +나우로보틱스,459510,2,17080,2,1680,10.91,7220231,25222444,12547732,7220231,10.91,28.63,57.54,57.54,121782683915,56.82,56.82,121782683915 +상지건설,042940,3,53300,2,9000,20.32,2229343,4038698,3981814,2229343,20.32,55.20,55.99,55.99,117434771225,55.33,55.33,117434771225 +원일티엔아이,136150,4,24650,2,11150,82.59,4003202,0,8381030,4003202,82.59,0.00,47.77,47.77,100543599125,48.67,48.67,100543599125 +우리로,046970,5,1622,2,259,19.00,19134639,1789654,43824999,19134639,19.00,1069.18,43.66,43.66,29703745223,41.79,41.79,29703745223 +핑거스토리,417180,6,3185,2,45,1.43,6295338,2782743,16816209,6295338,1.43,226.23,37.44,37.44,20988985978,39.19,39.19,20988985978 +아이스크림에듀,289010,7,4870,2,85,1.78,4723864,7997414,13523317,4723864,1.78,59.07,34.93,34.93,23336258167,35.43,35.43,23336258167 +시공테크,020710,8,6840,2,310,4.75,6894465,10112692,20047970,6894465,4.75,68.18,34.39,34.39,46507721290,33.92,33.92,46507721290 +평화홀딩스,010770,9,8840,2,1230,16.16,4592932,10384845,14625466,4592932,16.16,44.23,31.40,31.40,40120467545,31.03,31.03,40120467545 +미스터블루,207760,10,1742,2,145,9.08,22766381,2568044,83079783,22766381,9.08,886.53,27.40,27.40,40847852903,28.22,28.22,40847852903 +포바이포,389140,11,28200,2,1300,4.83,2975193,15052798,11112735,2975193,4.83,19.77,26.77,26.77,83076125650,26.51,26.51,83076125650 +대호특수강,021040,12,2100,2,65,3.19,5098765,835654,21704774,5098765,3.19,610.15,23.49,23.49,11916000400,26.14,26.14,11916000400 +에코아이,448280,13,14490,2,1100,8.22,2056440,91191,9877043,2056440,8.22,2255.09,20.82,20.82,32159429425,22.47,22.47,32159429425 +평화산업,090080,14,1524,2,48,3.25,11938016,42120072,54902259,11938016,3.25,28.34,21.74,21.74,18503625479,22.11,22.11,18503625479 +일정실업,008500,15,27250,2,1200,4.61,254853,968939,1200000,254853,4.61,26.30,21.24,21.24,6923553225,21.17,21.17,6923553225 +온코크로스,382150,16,14230,2,610,4.48,2259305,4528345,11896437,2259305,4.48,49.89,18.99,18.99,32839342730,19.40,19.40,32839342730 +SOL 미국양자컴퓨팅TOP10,0023A0,17,11635,2,1045,9.87,228461,164832,1200000,228461,9.87,138.60,19.04,19.04,2670260509,19.13,19.13,2670260509 +블루엠텍,439580,18,9020,2,1520,20.27,2113873,927082,11170221,2113873,20.27,228.01,18.92,18.92,18998510725,18.86,18.86,18998510725 +나무기술,242040,19,1875,2,34,1.85,5875014,20054140,34606264,5875014,1.85,29.30,16.98,16.98,11002913549,16.96,16.96,11002913549 +대호특수강우,021045,20,5050,2,230,4.77,127464,45063,848492,127464,4.77,282.86,15.02,15.02,716406940,16.72,16.72,716406940 +TIMEFOLIO 미국배당다우존스액티브,0036D0,21,9850,2,70,0.72,174672,218248,1100000,174672,0.72,80.03,15.88,15.88,1717295165,15.85,15.85,1717295165 +형지I&C,011080,22,2480,5,-10,-0.40,4934055,13651816,31541686,4934055,-0.40,36.14,15.64,15.64,12320064951,15.75,15.75,12320064951 +대한제당우,001795,23,2760,5,-25,-0.90,858383,1879091,6482760,858383,-0.90,45.68,13.24,13.24,2389537859,13.36,13.36,2389537859 +LK삼양,225190,24,2155,2,225,11.66,6798442,179669,50748440,6798442,11.66,3783.87,13.40,13.40,14500697193,13.26,13.26,14500697193 +태영건설우,009415,25,11090,5,-30,-0.27,80938,472619,649974,80938,-0.27,17.13,12.45,12.45,895547730,12.42,12.42,895547730 +웹케시,053580,26,17940,2,320,1.82,1679590,18066386,13636248,1679590,1.82,9.30,12.32,12.32,30011826455,12.27,12.27,30011826455 +인벤티지랩,389470,27,55900,2,3000,5.67,1268441,0,10624200,1268441,5.67,0.00,11.94,11.94,72461693850,12.20,12.20,72461693850 +포메탈,119500,28,3850,2,65,1.72,1414250,6359442,11847232,1414250,1.72,22.24,11.94,11.94,5360400102,11.75,11.75,5360400102 +삼륭물산,014970,29,7380,2,470,6.80,1662987,3126305,15125000,1662987,6.80,53.19,10.99,10.99,12595582495,11.28,11.28,12595582495 +에스엘에스바이오,246250,30,2115,1,488,29.99,1827267,71513,15348206,1827267,29.99,2555.15,11.91,11.91,3553291387,10.95,10.95,3553291387 diff --git a/top30/20250509/top30-atvtr-20250509-100002.csv b/top30/20250509/top30-atvtr-20250509-100002.csv new file mode 100644 index 000000000000..cccf58101261 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34350,2,13350,63.57,8747175,0,6505950,8747175,63.57,0.00,134.45,134.45,256318779700,114.69,114.69,256318779700 +나우로보틱스,459510,2,16980,2,1580,10.26,7595309,25222444,12547732,7595309,10.26,30.11,60.53,60.53,128153206210,60.15,60.15,128153206210 +상지건설,042940,3,54300,2,10000,22.57,2440209,4038698,3981814,2440209,22.57,60.42,61.28,61.28,128842421575,59.59,59.59,128842421575 +원일티엔아이,136150,4,24400,2,10900,80.74,4214410,0,8381030,4214410,80.74,0.00,50.29,50.29,105668945100,51.67,51.67,105668945100 +우리로,046970,5,1564,2,201,14.75,21363032,1789654,43824999,21363032,14.75,1193.70,48.75,48.75,33230848263,48.48,48.48,33230848263 +핑거스토리,417180,6,3225,2,85,2.71,6733866,2782743,16816209,6733866,2.71,241.99,40.04,40.04,22395953710,41.30,41.30,22395953710 +아이스크림에듀,289010,7,4990,2,205,4.28,5110014,7997414,13523317,5110014,4.28,63.90,37.79,37.79,25251535713,37.42,37.42,25251535713 +시공테크,020710,8,6910,2,380,5.82,7329580,10112692,20047970,7329580,5.82,72.48,36.56,36.56,49502445620,35.73,35.73,49502445620 +평화홀딩스,010770,9,8770,2,1160,15.24,4803557,10384845,14625466,4803557,15.24,46.26,32.84,32.84,41965070910,32.72,32.72,41965070910 +미스터블루,207760,10,1762,2,165,10.33,23794636,2568044,83079783,23794636,10.33,926.57,28.64,28.64,42643631433,29.13,29.13,42643631433 +포바이포,389140,11,28700,2,1800,6.69,3202474,15052798,11112735,3202474,6.69,21.27,28.82,28.82,89589994150,28.09,28.09,89589994150 +대호특수강,021040,12,2100,2,65,3.19,5239889,835654,21704774,5239889,3.19,627.04,24.14,24.14,12214330124,26.80,26.80,12214330124 +에코아이,448280,13,14300,2,910,6.80,2104892,91191,9877043,2104892,6.80,2308.22,21.31,21.31,32854706325,23.26,23.26,32854706325 +평화산업,090080,14,1507,2,31,2.10,12401932,42120072,54902259,12401932,2.10,29.44,22.59,22.59,19205383185,23.21,23.21,19205383185 +일정실업,008500,15,26600,2,550,2.11,271537,968939,1200000,271537,2.11,28.02,22.63,22.63,7372921550,23.10,23.10,7372921550 +LK삼양,225190,16,2195,2,265,13.73,10502554,179669,50748440,10502554,13.73,5845.50,20.70,20.70,22657260217,20.34,20.34,22657260217 +블루엠텍,439580,17,8920,2,1420,18.93,2242270,927082,11170221,2242270,18.93,241.86,20.07,20.07,20155692445,20.23,20.23,20155692445 +온코크로스,382150,18,14050,2,430,3.16,2326171,4528345,11896437,2326171,3.16,51.37,19.55,19.55,33785071530,20.21,20.21,33785071530 +SOL 미국양자컴퓨팅TOP10,0023A0,19,11645,2,1055,9.96,239210,164832,1200000,239210,9.96,145.12,19.93,19.93,2795415749,20.00,20.00,2795415749 +나무기술,242040,20,1854,2,13,0.71,6165497,20054140,34606264,6165497,0.71,30.74,17.82,17.82,11545447528,17.99,17.99,11545447528 +형지I&C,011080,21,2515,2,25,1.00,5605330,13651816,31541686,5605330,1.00,41.06,17.77,17.77,14012981042,17.66,17.66,14012981042 +대호특수강우,021045,22,5050,2,230,4.77,127464,45063,848492,127464,4.77,282.86,15.02,15.02,716406940,16.72,16.72,716406940 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9855,2,75,0.77,176210,218248,1100000,176210,0.77,80.74,16.02,16.02,1732449620,15.98,15.98,1732449620 +대한제당우,001795,24,2790,2,5,0.18,901125,1879091,6482760,901125,0.18,47.96,13.90,13.90,2508798997,13.87,13.87,2508798997 +태영건설우,009415,25,11050,5,-70,-0.63,87198,472619,649974,87198,-0.63,18.45,13.42,13.42,964764610,13.43,13.43,964764610 +에스엘에스바이오,246250,26,2115,1,488,29.99,2174002,71513,15348206,2174002,29.99,3040.01,14.16,14.16,4286635912,13.21,13.21,4286635912 +인벤티지랩,389470,27,55300,2,2400,4.54,1327912,0,10624200,1327912,4.54,0.00,12.50,12.50,75772199900,12.90,12.90,75772199900 +웹케시,053580,28,17920,2,300,1.70,1762689,18066386,13636248,1762689,1.70,9.76,12.93,12.93,31501273775,12.89,12.89,31501273775 +포메탈,119500,29,3855,2,70,1.85,1509579,6359442,11847232,1509579,1.85,23.74,12.74,12.74,5727531937,12.54,12.54,5727531937 +동양철관,008970,30,1464,2,105,7.73,18810410,6657227,158844223,18810410,7.73,282.56,11.84,11.84,27182307567,11.69,11.69,27182307567 diff --git a/top30/20250509/top30-atvtr-20250509-101002.csv b/top30/20250509/top30-atvtr-20250509-101002.csv new file mode 100644 index 000000000000..071784e53ffd --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32350,2,11350,54.05,9796678,0,6505950,9796678,54.05,0.00,150.58,150.58,290482097625,138.02,138.02,290482097625 +나우로보틱스,459510,2,16890,2,1490,9.68,8784658,25222444,12547732,8784658,9.68,34.83,70.01,70.01,148686988790,70.16,70.16,148686988790 +상지건설,042940,3,53900,2,9600,21.67,2540509,4038698,3981814,2540509,21.67,62.90,63.80,63.80,134232776025,62.54,62.54,134232776025 +원일티엔아이,136150,4,24350,2,10850,80.37,4376053,0,8381030,4376053,80.37,0.00,52.21,52.21,109612508325,53.71,53.71,109612508325 +우리로,046970,5,1551,2,188,13.79,23366188,1789654,43824999,23366188,13.79,1305.63,53.32,53.32,36362056079,53.50,53.50,36362056079 +핑거스토리,417180,6,3215,2,75,2.39,6988199,2782743,16816209,6988199,2.39,251.13,41.56,41.56,23213367637,42.94,42.94,23213367637 +아이스크림에듀,289010,7,4915,2,130,2.72,5339643,7997414,13523317,5339643,2.72,66.77,39.48,39.48,26376858131,39.68,39.68,26376858131 +시공테크,020710,8,6780,2,250,3.83,7940521,10112692,20047970,7940521,3.83,78.52,39.61,39.61,53626267550,39.45,39.45,53626267550 +평화홀딩스,010770,9,9000,2,1390,18.27,5550188,10384845,14625466,5550188,18.27,53.45,37.95,37.95,48732137550,37.02,37.02,48732137550 +대호특수강,021040,10,1980,5,-55,-2.70,5710989,835654,21704774,5710989,-2.70,683.42,26.31,26.31,13161907856,30.63,30.63,13161907856 +미스터블루,207760,11,1763,2,166,10.39,24821380,2568044,83079783,24821380,10.39,966.55,29.88,29.88,44458857858,30.35,30.35,44458857858 +포바이포,389140,12,28150,2,1250,4.65,3374685,15052798,11112735,3374685,4.65,22.42,30.37,30.37,94453597600,30.19,30.19,94453597600 +평화산업,090080,13,1554,2,78,5.28,15542041,42120072,54902259,15542041,5.28,36.90,28.31,28.31,24166748256,28.33,28.33,24166748256 +일정실업,008500,14,26500,2,450,1.73,297654,968939,1200000,297654,1.73,30.72,24.80,24.80,8060391375,25.35,25.35,8060391375 +에코아이,448280,15,14220,2,830,6.20,2155263,91191,9877043,2155263,6.20,2363.46,21.82,21.82,33569851590,23.90,23.90,33569851590 +대호특수강우,021045,16,4610,5,-210,-4.36,166309,45063,848492,166309,-4.36,369.06,19.60,19.60,895482390,22.89,22.89,895482390 +LK삼양,225190,17,2180,2,250,12.95,11567753,179669,50748440,11567753,12.95,6438.37,22.79,22.79,25001415761,22.60,22.60,25001415761 +온코크로스,382150,18,13840,2,220,1.62,2472801,4528345,11896437,2472801,1.62,54.61,20.79,20.79,35824940290,21.76,21.76,35824940290 +블루엠텍,439580,19,9080,2,1580,21.07,2335206,927082,11170221,2335206,21.07,251.89,20.91,20.91,20991967320,20.70,20.70,20991967320 +SOL 미국양자컴퓨팅TOP10,0023A0,20,11655,2,1065,10.06,240709,164832,1200000,240709,10.06,146.03,20.06,20.06,2812888059,20.11,20.11,2812888059 +나무기술,242040,21,1825,5,-16,-0.87,6526390,20054140,34606264,6526390,-0.87,32.54,18.86,18.86,12209952045,19.33,19.33,12209952045 +형지I&C,011080,22,2480,5,-10,-0.40,5880604,13651816,31541686,5880604,-0.40,43.08,18.64,18.64,14699382090,18.79,18.79,14699382090 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9845,2,65,0.66,177724,218248,1100000,177724,0.66,81.43,16.16,16.16,1747348475,16.14,16.14,1747348475 +대한제당우,001795,24,2750,5,-35,-1.26,996883,1879091,6482760,996883,-1.26,53.05,15.38,15.38,2774287922,15.56,15.56,2774287922 +PLUS 글로벌휴머노이드로봇액티브,0035T0,25,10805,2,150,1.41,121917,162334,800000,121917,1.41,75.10,15.24,15.24,1316436189,15.23,15.23,1316436189 +태영건설우,009415,26,10720,5,-400,-3.60,94502,472619,649974,94502,-3.60,20.00,14.54,14.54,1043488800,14.98,14.98,1043488800 +에스엘에스바이오,246250,27,2115,1,488,29.99,2221539,71513,15348206,2221539,29.99,3106.48,14.47,14.47,4387176667,13.52,13.52,4387176667 +웹케시,053580,28,17690,2,70,0.40,1822902,18066386,13636248,1822902,0.40,10.09,13.37,13.37,32570157030,13.50,13.50,32570157030 +인벤티지랩,389470,29,55300,2,2400,4.54,1375884,0,10624200,1375884,4.54,0.00,12.95,12.95,78414038900,13.35,13.35,78414038900 +포메탈,119500,30,3860,2,75,1.98,1590868,6359442,11847232,1590868,1.98,25.02,13.43,13.43,6041445796,13.21,13.21,6041445796 diff --git a/top30/20250509/top30-atvtr-20250509-102002.csv b/top30/20250509/top30-atvtr-20250509-102002.csv new file mode 100644 index 000000000000..bd5a24d50691 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36250,2,15250,72.62,11111912,0,6505950,11111912,72.62,0.00,170.80,170.80,335714339975,142.35,142.35,335714339975 +나우로보틱스,459510,2,16700,2,1300,8.44,9283662,25222444,12547732,9283662,8.44,36.81,73.99,73.99,157007838380,74.93,74.93,157007838380 +상지건설,042940,3,53800,2,9500,21.44,2617931,4038698,3981814,2617931,21.44,64.82,65.75,65.75,138422161925,64.62,64.62,138422161925 +우리로,046970,4,1555,2,192,14.09,24444592,1789654,43824999,24444592,14.09,1365.88,55.78,55.78,38027446413,55.80,55.80,38027446413 +원일티엔아이,136150,5,24250,2,10750,79.63,4480842,0,8381030,4480842,79.63,0.00,53.46,53.46,112138913925,55.18,55.18,112138913925 +핑거스토리,417180,6,3210,2,70,2.23,7236618,2782743,16816209,7236618,2.23,260.05,43.03,43.03,24012118903,44.48,44.48,24012118903 +아이스크림에듀,289010,7,4920,2,135,2.82,5585696,7997414,13523317,5585696,2.82,69.84,41.30,41.30,27590650990,41.47,41.47,27590650990 +평화홀딩스,010770,8,9110,2,1500,19.71,6130944,10384845,14625466,6130944,19.71,59.04,41.92,41.92,54021786195,40.55,40.55,54021786195 +시공테크,020710,9,6855,2,325,4.98,8237419,10112692,20047970,8237419,4.98,81.46,41.09,41.09,55648672420,40.49,40.49,55648672420 +평화산업,090080,10,1569,2,93,6.30,18019652,42120072,54902259,18019652,6.30,42.78,32.82,32.82,28076999813,32.59,32.59,28076999813 +미스터블루,207760,11,1764,2,167,10.46,26178983,2568044,83079783,26178983,10.46,1019.41,31.51,31.51,46877614527,31.99,31.99,46877614527 +포바이포,389140,12,27950,2,1050,3.90,3496841,15052798,11112735,3496841,3.90,23.23,31.47,31.47,97892319550,31.52,31.52,97892319550 +대호특수강,021040,13,2075,2,40,1.97,6042514,835654,21704774,6042514,1.97,723.09,27.84,27.84,13837980534,30.73,30.73,13837980534 +일정실업,008500,14,26850,2,800,3.07,311704,968939,1200000,311704,3.07,32.17,25.98,25.98,8431099825,26.17,26.17,8431099825 +에코아이,448280,15,14220,2,830,6.20,2190850,91191,9877043,2190850,6.20,2402.48,22.18,22.18,34072506655,24.26,24.26,34072506655 +LK삼양,225190,16,2230,2,300,15.54,12376281,179669,50748440,12376281,15.54,6888.38,24.39,24.39,26768826296,23.65,23.65,26768826296 +대호특수강우,021045,17,4610,5,-210,-4.36,166309,45063,848492,166309,-4.36,369.06,19.60,19.60,895482390,22.89,22.89,895482390 +온코크로스,382150,18,13720,2,100,0.73,2546912,4528345,11896437,2546912,0.73,56.24,21.41,21.41,36845422470,22.57,22.57,36845422470 +블루엠텍,439580,19,8960,2,1460,19.47,2472562,927082,11170221,2472562,19.47,266.70,22.14,22.14,22239949110,22.22,22.22,22239949110 +SOL 미국양자컴퓨팅TOP10,0023A0,20,11695,2,1105,10.43,247498,164832,1200000,247498,10.43,150.15,20.62,20.62,2892167759,20.61,20.61,2892167759 +나무기술,242040,21,1814,5,-27,-1.47,6700594,20054140,34606264,6700594,-1.47,33.41,19.36,19.36,12527030504,19.96,19.96,12527030504 +형지I&C,011080,22,2520,2,30,1.20,6162720,13651816,31541686,6162720,1.20,45.14,19.54,19.54,15409463207,19.39,19.39,15409463207 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9860,2,80,0.82,179031,218248,1100000,179031,0.82,82.03,16.28,16.28,1760235500,16.23,16.23,1760235500 +대한제당우,001795,24,2760,5,-25,-0.90,1035522,1879091,6482760,1035522,-0.90,55.11,15.97,15.97,2880465152,16.10,16.10,2880465152 +포메탈,119500,25,3915,2,130,3.43,1911728,6359442,11847232,1911728,3.43,30.06,16.14,16.14,7295206516,15.73,15.73,7295206516 +에스엘에스바이오,246250,26,2115,1,488,29.99,2537555,71513,15348206,2537555,29.99,3548.38,16.53,16.53,5055550507,15.57,15.57,5055550507 +PLUS 글로벌휴머노이드로봇액티브,0035T0,27,10795,2,140,1.31,123215,162334,800000,123215,1.31,75.90,15.40,15.40,1330453574,15.41,15.41,1330453574 +태영건설우,009415,28,10760,5,-360,-3.24,96481,472619,649974,96481,-3.24,20.41,14.84,14.84,1064643600,15.22,15.22,1064643600 +웹케시,053580,29,17720,2,100,0.57,1877952,18066386,13636248,1877952,0.57,10.39,13.77,13.77,33551573280,13.89,13.89,33551573280 +인벤티지랩,389470,30,55000,2,2100,3.97,1395797,0,10624200,1395797,3.97,0.00,13.14,13.14,79516224900,13.61,13.61,79516224900 diff --git a/top30/20250509/top30-atvtr-20250509-103002.csv b/top30/20250509/top30-atvtr-20250509-103002.csv new file mode 100644 index 000000000000..05ac1f93866b --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,37850,2,16850,80.24,12638031,0,6505950,12638031,80.24,0.00,194.25,194.25,391981842125,159.18,159.18,391981842125 +나우로보틱스,459510,2,16520,2,1120,7.27,9468556,25222444,12547732,9468556,7.27,37.54,75.46,75.46,160074873160,77.22,77.22,160074873160 +상지건설,042940,3,53600,2,9300,20.99,2657770,4038698,3981814,2657770,20.99,65.81,66.75,66.75,140566186725,65.86,65.86,140566186725 +원일티엔아이,136150,4,25200,2,11700,86.67,5001974,0,8381030,5001974,86.67,0.00,59.68,59.68,125160098350,59.26,59.26,125160098350 +우리로,046970,5,1542,2,179,13.13,24944864,1789654,43824999,24944864,13.13,1393.84,56.92,56.92,38799034871,57.41,57.41,38799034871 +핑거스토리,417180,6,3220,2,80,2.55,7374092,2782743,16816209,7374092,2.55,264.99,43.85,43.85,24453739993,45.16,45.16,24453739993 +평화홀딩스,010770,7,8950,2,1340,17.61,6542089,10384845,14625466,6542089,17.61,63.00,44.73,44.73,57762622565,44.13,44.13,57762622565 +아이스크림에듀,289010,8,4900,2,115,2.40,5671328,7997414,13523317,5671328,2.40,70.91,41.94,41.94,28012572758,42.27,42.27,28012572758 +시공테크,020710,9,6870,2,340,5.21,8462012,10112692,20047970,8462012,5.21,83.68,42.21,42.21,57195083445,41.53,41.53,57195083445 +평화산업,090080,10,1558,2,82,5.56,18908016,42120072,54902259,18908016,5.56,44.89,34.44,34.44,29472555614,34.46,34.46,29472555614 +미스터블루,207760,11,1737,2,140,8.77,26814877,2568044,83079783,26814877,8.77,1044.18,32.28,32.28,47988925578,33.25,33.25,47988925578 +포바이포,389140,12,27700,2,800,2.97,3584177,15052798,11112735,3584177,2.97,23.81,32.25,32.25,100331856825,32.59,32.59,100331856825 +대호특수강,021040,13,2065,2,30,1.47,6202286,835654,21704774,6202286,1.47,742.21,28.58,28.58,14162331920,31.60,31.60,14162331920 +LK삼양,225190,14,2270,2,340,17.62,15356579,179669,50748440,15356579,17.62,8547.15,30.26,30.26,33525629336,29.10,29.10,33525629336 +일정실업,008500,15,27000,2,950,3.65,317477,968939,1200000,317477,3.65,32.77,26.46,26.46,8586915075,26.50,26.50,8586915075 +에코아이,448280,16,14040,2,650,4.85,2216648,91191,9877043,2216648,4.85,2430.77,22.44,22.44,34436778745,24.83,24.83,34436778745 +온코크로스,382150,17,13760,2,140,1.03,2604545,4528345,11896437,2604545,1.03,57.52,21.89,21.89,37638285365,22.99,22.99,37638285365 +대호특수강우,021045,18,4610,5,-210,-4.36,166309,45063,848492,166309,-4.36,369.06,19.60,19.60,895482390,22.89,22.89,895482390 +블루엠텍,439580,19,9000,2,1500,20.00,2536900,927082,11170221,2536900,20.00,273.64,22.71,22.71,22818538810,22.70,22.70,22818538810 +SOL 미국양자컴퓨팅TOP10,0023A0,20,11710,2,1120,10.58,264496,164832,1200000,264496,10.58,160.46,22.04,22.04,3091039060,22.00,22.00,3091039060 +형지I&C,011080,21,2510,2,20,0.80,6661055,13651816,31541686,6661055,0.80,48.79,21.12,21.12,16675107166,21.06,21.06,16675107166 +나무기술,242040,22,1838,5,-3,-0.16,6829416,20054140,34606264,6829416,-0.16,34.05,19.73,19.73,12761036824,20.06,20.06,12761036824 +포메탈,119500,23,3840,2,55,1.45,2052546,6359442,11847232,2052546,1.45,32.28,17.33,17.33,7842416276,17.24,17.24,7842416276 +대한제당우,001795,24,2750,5,-35,-1.26,1055492,1879091,6482760,1055492,-1.26,56.17,16.28,16.28,2935427821,16.47,16.47,2935427821 +TIMEFOLIO 미국배당다우존스액티브,0036D0,25,9860,2,80,0.82,179035,218248,1100000,179035,0.82,82.03,16.28,16.28,1760274940,16.23,16.23,1760274940 +태영건설우,009415,26,10700,5,-420,-3.78,101123,472619,649974,101123,-3.78,21.40,15.56,15.56,1114148440,16.02,16.02,1114148440 +에스엘에스바이오,246250,27,2115,1,488,29.99,2559676,71513,15348206,2559676,29.99,3579.32,16.68,16.68,5102336422,15.72,15.72,5102336422 +PLUS 글로벌휴머노이드로봇액티브,0035T0,28,10780,2,125,1.17,123843,162334,800000,123843,1.17,76.29,15.48,15.48,1337229924,15.51,15.51,1337229924 +웹케시,053580,29,17630,2,10,0.06,1923758,18066386,13636248,1923758,0.06,10.65,14.11,14.11,34362299365,14.29,14.29,34362299365 +동양철관,008970,30,1483,2,124,9.12,23051281,6657227,158844223,23051281,9.12,346.26,14.51,14.51,33408892560,14.18,14.18,33408892560 diff --git a/top30/20250509/top30-atvtr-20250509-104002.csv b/top30/20250509/top30-atvtr-20250509-104002.csv new file mode 100644 index 000000000000..74adb0e24ca4 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,37800,2,16800,80.00,13976651,0,6505950,13976651,80.00,0.00,214.83,214.83,442639686275,179.99,179.99,442639686275 +나우로보틱스,459510,2,16570,2,1170,7.60,9592880,25222444,12547732,9592880,7.60,38.03,76.45,76.45,162144668965,77.99,77.99,162144668965 +상지건설,042940,3,53700,2,9400,21.22,2694776,4038698,3981814,2694776,21.22,66.72,67.68,67.68,142556664925,66.67,66.67,142556664925 +원일티엔아이,136150,4,24650,2,11150,82.59,5276831,0,8381030,5276831,82.59,0.00,62.96,62.96,132052172575,63.92,63.92,132052172575 +우리로,046970,5,1542,2,179,13.13,25493225,1789654,43824999,25493225,13.13,1424.48,58.17,58.17,39645145692,58.67,58.67,39645145692 +시공테크,020710,6,6410,5,-120,-1.84,9047420,10112692,20047970,9047420,-1.84,89.47,45.13,45.13,61050352440,47.51,47.51,61050352440 +핑거스토리,417180,7,3225,2,85,2.71,7507715,2782743,16816209,7507715,2.71,269.80,44.65,44.65,24884755988,45.89,45.89,24884755988 +아이스크림에듀,289010,8,4720,5,-65,-1.36,5830843,7997414,13523317,5830843,-1.36,72.91,43.12,43.12,28783727254,45.09,45.09,28783727254 +평화홀딩스,010770,9,9330,2,1720,22.60,6933328,10384845,14625466,6933328,22.60,66.76,47.41,47.41,61341444070,44.95,44.95,61341444070 +평화산업,090080,10,1636,2,160,10.84,21093468,42120072,54902259,21093468,10.84,50.08,38.42,38.42,32961160298,36.70,36.70,32961160298 +미스터블루,207760,11,1748,2,151,9.46,27227379,2568044,83079783,27227379,9.46,1060.24,32.77,32.77,48708866108,33.54,33.54,48708866108 +포바이포,389140,12,28050,2,1150,4.28,3696660,15052798,11112735,3696660,4.28,24.56,33.27,33.27,103472955950,33.20,33.20,103472955950 +대호특수강,021040,13,2060,2,25,1.23,6463601,835654,21704774,6463601,1.23,773.48,29.78,29.78,14713210260,32.91,32.91,14713210260 +LK삼양,225190,14,2260,2,330,17.10,16226057,179669,50748440,16226057,17.10,9031.08,31.97,31.97,35486106840,30.94,30.94,35486106840 +일정실업,008500,15,26100,2,50,0.19,331569,968939,1200000,331569,0.19,34.22,27.63,27.63,8960446575,28.61,28.61,8960446575 +대호특수강우,021045,16,4455,5,-365,-7.57,195725,45063,848492,195725,-7.57,434.34,23.07,23.07,1026530670,27.16,27.16,1026530670 +에코아이,448280,17,13970,2,580,4.33,2265775,91191,9877043,2265775,4.33,2484.65,22.94,22.94,35123148350,25.45,25.45,35123148350 +블루엠텍,439580,18,8960,2,1460,19.47,2573286,927082,11170221,2573286,19.47,277.57,23.04,23.04,23144747010,23.13,23.13,23144747010 +온코크로스,382150,19,13830,2,210,1.54,2633847,4528345,11896437,2633847,1.54,58.16,22.14,22.14,38043060635,23.12,23.12,38043060635 +SOL 미국양자컴퓨팅TOP10,0023A0,20,11740,2,1150,10.86,270590,164832,1200000,270590,10.86,164.16,22.55,22.55,3162497044,22.45,22.45,3162497044 +형지I&C,011080,21,2475,5,-15,-0.60,6931308,13651816,31541686,6931308,-0.60,50.77,21.98,21.98,17348760997,22.22,22.22,17348760997 +나무기술,242040,22,1810,5,-31,-1.68,6921108,20054140,34606264,6921108,-1.68,34.51,20.00,20.00,12927941023,20.64,20.64,12927941023 +포메탈,119500,23,3730,5,-55,-1.45,2175582,6359442,11847232,2175582,-1.45,34.21,18.36,18.36,8309785906,18.80,18.80,8309785906 +대한제당우,001795,24,2670,5,-115,-4.13,1168314,1879091,6482760,1168314,-4.13,62.17,18.02,18.02,3241111331,18.73,18.73,3241111331 +동양철관,008970,25,1514,2,155,11.41,29598332,6657227,158844223,29598332,11.41,444.60,18.63,18.63,43250146272,17.98,17.98,43250146272 +태영건설우,009415,26,10530,5,-590,-5.31,105860,472619,649974,105860,-5.31,22.40,16.29,16.29,1164363930,17.01,17.01,1164363930 +TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9865,2,85,0.87,179071,218248,1100000,179071,0.87,82.05,16.28,16.28,1760630050,16.22,16.22,1760630050 +에스엘에스바이오,246250,28,2115,1,488,29.99,2574793,71513,15348206,2574793,29.99,3600.45,16.78,16.78,5134308877,15.82,15.82,5134308877 +PLUS 글로벌휴머노이드로봇액티브,0035T0,29,10795,2,140,1.31,125465,162334,800000,125465,1.31,77.29,15.68,15.68,1354682179,15.69,15.69,1354682179 +인벤티지랩,389470,30,53400,2,500,0.95,1522913,0,10624200,1522913,0.95,0.00,14.33,14.33,86313868350,15.21,15.21,86313868350 diff --git a/top30/20250509/top30-atvtr-20250509-105002.csv b/top30/20250509/top30-atvtr-20250509-105002.csv new file mode 100644 index 000000000000..2c1cd83e18de --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36800,2,15800,75.24,14483348,0,6505950,14483348,75.24,0.00,222.62,222.62,461504610500,192.76,192.76,461504610500 +나우로보틱스,459510,2,16670,2,1270,8.25,9702411,25222444,12547732,9702411,8.25,38.47,77.32,77.32,163969391230,78.39,78.39,163969391230 +상지건설,042940,3,53300,2,9000,20.32,2770372,4038698,3981814,2770372,20.32,68.60,69.58,69.58,146574040575,69.06,69.06,146574040575 +원일티엔아이,136150,4,25050,2,11550,85.56,5515305,0,8381030,5515305,85.56,0.00,65.81,65.81,138032122650,65.75,65.75,138032122650 +우리로,046970,5,1546,2,183,13.43,26104166,1789654,43824999,26104166,13.43,1458.62,59.56,59.56,40582717225,59.90,59.90,40582717225 +아이스크림에듀,289010,6,4615,5,-170,-3.55,6396039,7997414,13523317,6396039,-3.55,79.98,47.30,47.30,31396751751,50.31,50.31,31396751751 +시공테크,020710,7,6420,5,-110,-1.68,9544374,10112692,20047970,9544374,-1.68,94.38,47.61,47.61,64245209665,49.92,49.92,64245209665 +평화홀딩스,010770,8,9670,2,2060,27.07,7824598,10384845,14625466,7824598,27.07,75.35,53.50,53.50,69805120245,49.36,49.36,69805120245 +핑거스토리,417180,9,3235,2,95,3.03,7629815,2782743,16816209,7629815,3.03,274.18,45.37,45.37,25279055960,46.47,46.47,25279055960 +평화산업,090080,10,1686,2,210,14.23,26266719,42120072,54902259,26266719,14.23,62.36,47.84,47.84,41454751017,44.78,44.78,41454751017 +미스터블루,207760,11,1743,2,146,9.14,27516200,2568044,83079783,27516200,9.14,1071.48,33.12,33.12,49213150368,33.99,33.99,49213150368 +포바이포,389140,12,27900,2,1000,3.72,3747481,15052798,11112735,3747481,3.72,24.90,33.72,33.72,104892735250,33.83,33.83,104892735250 +대호특수강,021040,13,2085,2,50,2.46,6741163,835654,21704774,6741163,2.46,806.69,31.06,31.06,15292328267,33.79,33.79,15292328267 +LK삼양,225190,14,2245,2,315,16.32,16768201,179669,50748440,16768201,16.32,9332.83,33.04,33.04,36704105398,32.22,32.22,36704105398 +일정실업,008500,15,26350,2,300,1.15,343934,968939,1200000,343934,1.15,35.50,28.66,28.66,9284091525,29.36,29.36,9284091525 +대호특수강우,021045,16,4455,5,-365,-7.57,195725,45063,848492,195725,-7.57,434.34,23.07,23.07,1026530670,27.16,27.16,1026530670 +에코아이,448280,17,13890,2,500,3.73,2282144,91191,9877043,2282144,3.73,2502.60,23.11,23.11,35351209040,25.77,25.77,35351209040 +블루엠텍,439580,18,8890,2,1390,18.53,2658868,927082,11170221,2658868,18.53,286.80,23.80,23.80,23902480835,24.07,24.07,23902480835 +온코크로스,382150,19,13640,2,20,0.15,2700047,4528345,11896437,2700047,0.15,59.63,22.70,22.70,38949516920,24.00,24.00,38949516920 +형지I&C,011080,20,2455,5,-35,-1.41,7132684,13651816,31541686,7132684,-1.41,52.25,22.61,22.61,17845341884,23.05,23.05,17845341884 +SOL 미국양자컴퓨팅TOP10,0023A0,21,11745,2,1155,10.91,275941,164832,1200000,275941,10.91,167.41,23.00,23.00,3225331839,22.88,22.88,3225331839 +동양철관,008970,22,1498,2,139,10.23,36118089,6657227,158844223,36118089,10.23,542.54,22.74,22.74,53161397211,22.34,22.34,53161397211 +나무기술,242040,23,1810,5,-31,-1.68,7073483,20054140,34606264,7073483,-1.68,35.27,20.44,20.44,13202978386,21.08,21.08,13202978386 +포메탈,119500,24,3670,5,-115,-3.04,2328305,6359442,11847232,2328305,-3.04,36.61,19.65,19.65,8873837191,20.41,20.41,8873837191 +대한제당우,001795,25,2675,5,-110,-3.95,1249103,1879091,6482760,1249103,-3.95,66.47,19.27,19.27,3456071518,19.93,19.93,3456071518 +태영건설우,009415,26,10280,5,-840,-7.55,114241,472619,649974,114241,-7.55,24.17,17.58,17.58,1250752925,18.72,18.72,1250752925 +대영포장,014160,27,1520,2,104,7.34,20705065,52597596,108394549,20705065,7.34,39.37,19.10,19.10,30029051230,18.23,18.23,30029051230 +엠디바이스,226590,28,13260,2,430,3.35,1790487,1375020,10567784,1790487,3.35,130.22,16.94,16.94,23401213770,16.70,16.70,23401213770 +TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9880,2,100,1.02,179075,218248,1100000,179075,1.02,82.05,16.28,16.28,1760669570,16.20,16.20,1760669570 +에스엘에스바이오,246250,30,2115,1,488,29.99,2578574,71513,15348206,2578574,29.99,3605.74,16.80,16.80,5142305692,15.84,15.84,5142305692 diff --git a/top30/20250509/top30-atvtr-20250509-110002.csv b/top30/20250509/top30-atvtr-20250509-110002.csv new file mode 100644 index 000000000000..de7b699a75e1 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36650,2,15650,74.52,14879171,0,6505950,14879171,74.52,0.00,228.70,228.70,476039598550,199.64,199.64,476039598550 +나우로보틱스,459510,2,16570,2,1170,7.60,9792156,25222444,12547732,9792156,7.60,38.82,78.04,78.04,165458199935,79.58,79.58,165458199935 +상지건설,042940,3,53900,2,9600,21.67,2877869,4038698,3981814,2877869,21.67,71.26,72.28,72.28,152391742625,71.01,71.01,152391742625 +원일티엔아이,136150,4,24750,2,11250,83.33,5616418,0,8381030,5616418,83.33,0.00,67.01,67.01,140535840625,67.75,67.75,140535840625 +우리로,046970,5,1537,2,174,12.77,26452235,1789654,43824999,26452235,12.77,1478.06,60.36,60.36,41118803173,61.04,61.04,41118803173 +평화산업,090080,6,1668,2,192,13.01,32285252,42120072,54902259,32285252,13.01,76.65,58.80,58.80,51580837857,56.33,56.33,51580837857 +평화홀딩스,010770,7,9470,2,1860,24.44,8396866,10384845,14625466,8396866,24.44,80.86,57.41,57.41,75260227090,54.34,54.34,75260227090 +핑거스토리,417180,8,3055,5,-85,-2.71,8164224,2782743,16816209,8164224,-2.71,293.39,48.55,48.55,26952661273,52.46,52.46,26952661273 +아이스크림에듀,289010,9,4682,5,-103,-2.15,6717449,7997414,13523317,6717449,-2.15,84.00,49.67,49.67,32912166895,51.98,51.98,32912166895 +시공테크,020710,10,6620,2,90,1.38,10023592,10112692,20047970,10023592,1.38,99.12,50.00,50.00,67420390765,50.80,50.80,67420390765 +LK삼양,225190,11,2265,2,335,17.36,19107727,179669,50748440,19107727,17.36,9999.99,37.65,37.65,42082797064,36.61,36.61,42082797064 +미스터블루,207760,12,1727,2,130,8.14,27872993,2568044,83079783,27872993,8.14,1085.38,33.55,33.55,49830746343,34.73,34.73,49830746343 +대호특수강,021040,13,2090,2,55,2.70,6863581,835654,21704774,6863581,2.70,821.34,31.62,31.62,15546352742,34.27,34.27,15546352742 +포바이포,389140,14,28150,2,1250,4.65,3810805,15052798,11112735,3810805,4.65,25.32,34.29,34.29,106675550625,34.10,34.10,106675550625 +일정실업,008500,15,25950,5,-100,-0.38,366043,968939,1200000,366043,-0.38,37.78,30.50,30.50,9855785975,31.65,31.65,9855785975 +대호특수강우,021045,16,4455,5,-365,-7.57,195725,45063,848492,195725,-7.57,434.34,23.07,23.07,1026530670,27.16,27.16,1026530670 +에코아이,448280,17,14360,2,970,7.24,2313166,91191,9877043,2313166,7.24,2536.62,23.42,23.42,35789821365,25.23,25.23,35789821365 +온코크로스,382150,18,13590,5,-30,-0.22,2764703,4528345,11896437,2764703,-0.22,61.05,23.24,23.24,39827443450,24.63,24.63,39827443450 +블루엠텍,439580,19,8870,2,1370,18.27,2689691,927082,11170221,2689691,18.27,290.12,24.08,24.08,24177199975,24.40,24.40,24177199975 +동양철관,008970,20,1494,2,135,9.93,39153238,6657227,158844223,39153238,9.93,588.13,24.65,24.65,57691552439,24.31,24.31,57691552439 +형지I&C,011080,21,2500,2,10,0.40,7577843,13651816,31541686,7577843,0.40,55.51,24.02,24.02,18963979306,24.05,24.05,18963979306 +SOL 미국양자컴퓨팅TOP10,0023A0,22,11760,2,1170,11.05,283018,164832,1200000,283018,11.05,171.70,23.58,23.58,3308519849,23.44,23.44,3308519849 +대영포장,014160,23,1474,2,58,4.10,25109367,52597596,108394549,25109367,4.10,47.74,23.16,23.16,36621220792,22.92,22.92,36621220792 +한싹,430690,24,6860,2,450,7.02,2559315,2198395,10895327,2559315,7.02,116.42,23.49,23.49,16744168540,22.40,22.40,16744168540 +나무기술,242040,25,1810,5,-31,-1.68,7148374,20054140,34606264,7148374,-1.68,35.65,20.66,20.66,13338405294,21.29,21.29,13338405294 +포메탈,119500,26,3715,5,-70,-1.85,2392091,6359442,11847232,2392091,-1.85,37.61,20.19,20.19,9108895094,20.70,20.70,9108895094 +대한제당우,001795,27,2690,5,-95,-3.41,1270773,1879091,6482760,1270773,-3.41,67.63,19.60,19.60,3514404303,20.15,20.15,3514404303 +태영건설우,009415,28,10160,5,-960,-8.63,119353,472619,649974,119353,-8.63,25.25,18.36,18.36,1303115565,19.73,19.73,1303115565 +엠디바이스,226590,29,13290,2,460,3.59,2092704,1375020,10567784,2092704,3.59,152.19,19.80,19.80,27422570025,19.53,19.53,27422570025 +TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9895,2,115,1.18,179089,218248,1100000,179089,1.18,82.06,16.28,16.28,1760808040,16.18,16.18,1760808040 diff --git a/top30/20250509/top30-atvtr-20250509-111002.csv b/top30/20250509/top30-atvtr-20250509-111002.csv new file mode 100644 index 000000000000..73c29218afc0 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35800,2,14800,70.48,15286263,0,6505950,15286263,70.48,0.00,234.96,234.96,490639349650,210.65,210.65,490639349650 +나우로보틱스,459510,2,16280,2,880,5.71,10042657,25222444,12547732,10042657,5.71,39.82,80.04,80.04,169546780910,83.00,83.00,169546780910 +상지건설,042940,3,54000,2,9700,21.90,2919530,4038698,3981814,2919530,21.90,72.29,73.32,73.32,154629117075,71.91,71.91,154629117075 +원일티엔아이,136150,4,24600,2,11100,82.22,5759021,0,8381030,5759021,82.22,0.00,68.71,68.71,144047433300,69.87,69.87,144047433300 +우리로,046970,5,1514,2,151,11.08,27348688,1789654,43824999,27348688,11.08,1528.16,62.40,62.40,42477305413,64.02,64.02,42477305413 +평화산업,090080,6,1674,2,198,13.41,33847653,42120072,54902259,33847653,13.41,80.36,61.65,61.65,54183042779,58.95,58.95,54183042779 +평화홀딩스,010770,7,9480,2,1870,24.57,8578057,10384845,14625466,8578057,24.57,82.60,58.65,58.65,76972117120,55.52,55.52,76972117120 +핑거스토리,417180,8,3065,5,-75,-2.39,8286353,2782743,16816209,8286353,-2.39,297.78,49.28,49.28,27326530148,53.02,53.02,27326530148 +아이스크림에듀,289010,9,4710,5,-75,-1.57,6832133,7997414,13523317,6832133,-1.57,85.43,50.52,50.52,33454040441,52.52,52.52,33454040441 +시공테크,020710,10,6670,2,140,2.14,10229948,10112692,20047970,10229948,2.14,101.16,51.03,51.03,68792080110,51.44,51.44,68792080110 +LK삼양,225190,11,2290,2,360,18.65,20158782,179669,50748440,20158782,18.65,9999.99,39.72,39.72,44484301833,38.28,38.28,44484301833 +미스터블루,207760,12,1735,2,138,8.64,28073710,2568044,83079783,28073710,8.64,1093.19,33.79,33.79,50177362744,34.81,34.81,50177362744 +대호특수강,021040,13,2105,2,70,3.44,6998528,835654,21704774,6998528,3.44,837.49,32.24,32.24,15831905022,34.65,34.65,15831905022 +포바이포,389140,14,28000,2,1100,4.09,3846575,15052798,11112735,3846575,4.09,25.55,34.61,34.61,107677563200,34.61,34.61,107677563200 +에코아이,448280,15,15250,2,1860,13.89,3238601,91191,9877043,3238601,13.89,3551.45,32.79,32.79,50044462720,33.22,33.22,50044462720 +일정실업,008500,16,26000,5,-50,-0.19,370971,968939,1200000,370971,-0.19,38.29,30.91,30.91,9984231875,32.00,32.00,9984231875 +한싹,430690,17,6670,2,260,4.06,3430492,2198395,10895327,3430492,4.06,156.05,31.49,31.49,22600227455,31.10,31.10,22600227455 +대호특수강우,021045,18,4590,5,-230,-4.77,209265,45063,848492,209265,-4.77,464.38,24.66,24.66,1088679270,27.95,27.95,1088679270 +엠디바이스,226590,19,13890,2,1060,8.26,2982400,1375020,10567784,2982400,8.26,216.90,28.22,28.22,39608910650,26.98,26.98,39608910650 +동양철관,008970,20,1476,2,117,8.61,42161262,6657227,158844223,42161262,8.61,633.32,26.54,26.54,62159392873,26.51,26.51,62159392873 +온코크로스,382150,21,13650,2,30,0.22,2802118,4528345,11896437,2802118,0.22,61.88,23.55,23.55,40336970270,24.84,24.84,40336970270 +블루엠텍,439580,22,8950,2,1450,19.33,2726257,927082,11170221,2726257,19.33,294.07,24.41,24.41,24504880400,24.51,24.51,24504880400 +형지I&C,011080,23,2515,2,25,1.00,7668272,13651816,31541686,7668272,1.00,56.17,24.31,24.31,19189934365,24.19,24.19,19189934365 +대영포장,014160,24,1484,2,68,4.80,26350675,52597596,108394549,26350675,4.80,50.10,24.31,24.31,38450064589,23.90,23.90,38450064589 +SOL 미국양자컴퓨팅TOP10,0023A0,25,11760,2,1170,11.05,285370,164832,1200000,285370,11.05,173.13,23.78,23.78,3336171226,23.64,23.64,3336171226 +이노진,344860,26,2340,2,406,20.99,2716893,23534,12030000,2716893,20.99,9999.99,22.58,22.58,6376258961,22.65,22.65,6376258961 +나무기술,242040,27,1789,5,-52,-2.82,7422109,20054140,34606264,7422109,-2.82,37.01,21.45,21.45,13829933780,22.34,22.34,13829933780 +포메탈,119500,28,3695,5,-90,-2.38,2428306,6359442,11847232,2428306,-2.38,38.18,20.50,20.50,9243384424,21.12,21.12,9243384424 +대한제당우,001795,29,2745,5,-40,-1.44,1299091,1879091,6482760,1299091,-1.44,69.13,20.04,20.04,3592300503,20.19,20.19,3592300503 +태영건설우,009415,30,10550,5,-570,-5.13,121419,472619,649974,121419,-5.13,25.69,18.68,18.68,1324568605,19.32,19.32,1324568605 diff --git a/top30/20250509/top30-atvtr-20250509-112002.csv b/top30/20250509/top30-atvtr-20250509-112002.csv new file mode 100644 index 000000000000..8049ddb8434a --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35200,2,14200,67.62,15680809,0,6505950,15680809,67.62,0.00,241.02,241.02,504469675175,220.28,220.28,504469675175 +나우로보틱스,459510,2,16140,2,740,4.81,10159518,25222444,12547732,10159518,4.81,40.28,80.97,80.97,171439661705,84.65,84.65,171439661705 +상지건설,042940,3,53700,2,9400,21.22,2942879,4038698,3981814,2942879,21.22,72.87,73.91,73.91,155885513575,72.90,72.90,155885513575 +원일티엔아이,136150,4,24800,2,11300,83.70,5852903,0,8381030,5852903,83.70,0.00,69.84,69.84,146387578275,70.43,70.43,146387578275 +우리로,046970,5,1532,2,169,12.40,27810377,1789654,43824999,27810377,12.40,1553.95,63.46,63.46,43183563178,64.32,64.32,43183563178 +평화산업,090080,6,1645,2,169,11.45,34874601,42120072,54902259,34874601,11.45,82.80,63.52,63.52,55874764776,61.87,61.87,55874764776 +평화홀딩스,010770,7,9370,2,1760,23.13,8758098,10384845,14625466,8758098,23.13,84.34,59.88,59.88,78657364800,57.40,57.40,78657364800 +아이스크림에듀,289010,8,4805,2,20,0.42,7076928,7997414,13523317,7076928,0.42,88.49,52.33,52.33,34632392079,53.30,53.30,34632392079 +핑거스토리,417180,9,3100,5,-40,-1.27,8339440,2782743,16816209,8339440,-1.27,299.68,49.59,49.59,27490416303,52.73,52.73,27490416303 +시공테크,020710,10,6730,2,200,3.06,10528188,10112692,20047970,10528188,3.06,104.11,52.51,52.51,70807880220,52.48,52.48,70807880220 +LK삼양,225190,11,2345,2,415,21.50,22605964,179669,50748440,22605964,21.50,9999.99,44.55,44.55,50204468649,42.19,42.19,50204468649 +한싹,430690,12,6710,2,300,4.68,4533274,2198395,10895327,4533274,4.68,206.21,41.61,41.61,30104598785,41.18,41.18,30104598785 +에코아이,448280,13,15500,2,2110,15.76,3489074,91191,9877043,3489074,15.76,3826.12,35.33,35.33,53953300885,35.24,35.24,53953300885 +미스터블루,207760,14,1760,2,163,10.21,28674708,2568044,83079783,28674708,10.21,1116.60,34.51,34.51,51232779676,35.04,35.04,51232779676 +대호특수강,021040,15,2110,2,75,3.69,7094321,835654,21704774,7094321,3.69,848.95,32.69,32.69,16034858579,35.01,35.01,16034858579 +포바이포,389140,16,27950,2,1050,3.90,3883823,15052798,11112735,3883823,3.90,25.80,34.95,34.95,108718300425,35.00,35.00,108718300425 +엠디바이스,226590,17,13680,2,850,6.63,3517938,1375020,10567784,3517938,6.63,255.85,33.29,33.29,46918310880,32.45,32.45,46918310880 +일정실업,008500,18,26500,2,450,1.73,381972,968939,1200000,381972,1.73,39.42,31.83,31.83,10275699125,32.31,32.31,10275699125 +대호특수강우,021045,19,4590,5,-230,-4.77,209265,45063,848492,209265,-4.77,464.38,24.66,24.66,1088679270,27.95,27.95,1088679270 +동양철관,008970,20,1470,2,111,8.17,43395635,6657227,158844223,43395635,8.17,651.86,27.32,27.32,63974125120,27.40,27.40,63974125120 +이노진,344860,21,2350,2,416,21.51,3010880,23534,12030000,3010880,21.51,9999.99,25.03,25.03,7079011566,25.04,25.04,7079011566 +온코크로스,382150,22,13620,3,0,0.00,2816823,4528345,11896437,2816823,0.00,62.20,23.68,23.68,40537368190,25.02,25.02,40537368190 +대영포장,014160,23,1462,2,46,3.25,27036435,52597596,108394549,27036435,3.25,51.40,24.94,24.94,39455329263,24.90,24.90,39455329263 +형지I&C,011080,24,2505,2,15,0.60,7799594,13651816,31541686,7799594,0.60,57.13,24.73,24.73,19517386581,24.70,24.70,19517386581 +블루엠텍,439580,25,8960,2,1460,19.47,2749443,927082,11170221,2749443,19.47,296.57,24.61,24.61,24712191610,24.69,24.69,24712191610 +SOL 미국양자컴퓨팅TOP10,0023A0,26,11790,2,1200,11.33,291674,164832,1200000,291674,11.33,176.95,24.31,24.31,3410379801,24.11,24.11,3410379801 +나무기술,242040,27,1791,5,-50,-2.72,7491314,20054140,34606264,7491314,-2.72,37.36,21.65,21.65,13953532364,22.51,22.51,13953532364 +포메탈,119500,28,3735,5,-50,-1.32,2463262,6359442,11847232,2463262,-1.32,38.73,20.79,20.79,9373212689,21.18,21.18,9373212689 +대한제당우,001795,29,2725,5,-60,-2.15,1326350,1879091,6482760,1326350,-2.15,70.58,20.46,20.46,3667053233,20.76,20.76,3667053233 +태영건설우,009415,30,10770,5,-350,-3.15,124827,472619,649974,124827,-3.15,26.41,19.20,19.20,1360949635,19.44,19.44,1360949635 diff --git a/top30/20250509/top30-atvtr-20250509-113002.csv b/top30/20250509/top30-atvtr-20250509-113002.csv new file mode 100644 index 000000000000..14a24a2731f0 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35800,2,14800,70.48,16020752,0,6505950,16020752,70.48,0.00,246.25,246.25,516666123075,221.83,221.83,516666123075 +나우로보틱스,459510,2,16160,2,760,4.94,10346779,25222444,12547732,10346779,4.94,41.02,82.46,82.46,174440986990,86.03,86.03,174440986990 +상지건설,042940,3,53300,2,9000,20.32,2973336,4038698,3981814,2973336,20.32,73.62,74.67,74.67,157517959275,74.22,74.22,157517959275 +원일티엔아이,136150,4,24600,2,11100,82.22,5917282,0,8381030,5917282,82.22,0.00,70.60,70.60,147977430100,71.77,71.77,147977430100 +우리로,046970,5,1541,2,178,13.06,28500828,1789654,43824999,28500828,13.06,1592.53,65.03,65.03,44252629754,65.53,65.53,44252629754 +평화산업,090080,6,1630,2,154,10.43,36167135,42120072,54902259,36167135,10.43,85.87,65.88,65.88,57962551437,64.77,64.77,57962551437 +평화홀딩스,010770,7,9290,2,1680,22.08,9082772,10384845,14625466,9082772,22.08,87.46,62.10,62.10,81646389095,60.09,60.09,81646389095 +시공테크,020710,8,6730,2,200,3.06,11058595,10112692,20047970,11058595,3.06,109.35,55.16,55.16,74438747685,55.17,55.17,74438747685 +아이스크림에듀,289010,9,4890,2,105,2.19,7421028,7997414,13523317,7421028,2.19,92.79,54.88,54.88,36322469391,54.93,54.93,36322469391 +핑거스토리,417180,10,3100,5,-40,-1.27,8381642,2782743,16816209,8381642,-1.27,301.20,49.84,49.84,27621224748,52.99,52.99,27621224748 +한싹,430690,11,6740,2,330,5.15,5357447,2198395,10895327,5357447,5.15,243.70,49.17,49.17,35703780570,48.62,48.62,35703780570 +LK삼양,225190,12,2340,2,410,21.24,23410540,179669,50748440,23410540,21.24,9999.99,46.13,46.13,52076056751,43.85,43.85,52076056751 +에코아이,448280,13,15180,2,1790,13.37,3613987,91191,9877043,3613987,13.37,3963.10,36.59,36.59,55862594915,37.26,37.26,55862594915 +미스터블루,207760,14,1748,2,151,9.46,29187839,2568044,83079783,29187839,9.46,1136.58,35.13,35.13,52135237662,35.90,35.90,52135237662 +대호특수강,021040,15,2230,2,195,9.58,7563335,835654,21704774,7563335,9.58,905.08,34.85,34.85,17051750122,35.23,35.23,17051750122 +포바이포,389140,16,28300,2,1400,5.20,3948170,15052798,11112735,3948170,5.20,26.23,35.53,35.53,110533765125,35.15,35.15,110533765125 +엠디바이스,226590,17,13590,2,760,5.92,3719993,1375020,10567784,3719993,5.92,270.54,35.20,35.20,49678177465,34.59,34.59,49678177465 +일정실업,008500,18,26750,2,700,2.69,396100,968939,1200000,396100,2.69,40.88,33.01,33.01,10652715825,33.19,33.19,10652715825 +동양철관,008970,19,1467,2,108,7.95,44385643,6657227,158844223,44385643,7.95,666.73,27.94,27.94,65427820248,28.08,28.08,65427820248 +대호특수강우,021045,20,4590,5,-230,-4.77,209265,45063,848492,209265,-4.77,464.38,24.66,24.66,1088679270,27.95,27.95,1088679270 +이노진,344860,21,2285,2,351,18.15,3167781,23534,12030000,3167781,18.15,9999.99,26.33,26.33,7439600331,27.06,27.06,7439600331 +대영포장,014160,22,1458,2,42,2.97,27845926,52597596,108394549,27845926,2.97,52.94,25.69,25.69,40630096215,25.71,25.71,40630096215 +형지I&C,011080,23,2485,5,-5,-0.20,7967952,13651816,31541686,7967952,-0.20,58.37,25.26,25.26,19938550063,25.44,25.44,19938550063 +온코크로스,382150,24,13560,5,-60,-0.44,2846799,4528345,11896437,2846799,-0.44,62.87,23.93,23.93,40945136360,25.38,25.38,40945136360 +블루엠텍,439580,25,8990,2,1490,19.87,2781139,927082,11170221,2781139,19.87,299.99,24.90,24.90,24996065185,24.89,24.89,24996065185 +SOL 미국양자컴퓨팅TOP10,0023A0,26,11795,2,1205,11.38,295863,164832,1200000,295863,11.38,179.49,24.66,24.66,3459763891,24.44,24.44,3459763891 +나무기술,242040,27,1789,5,-52,-2.82,7529558,20054140,34606264,7529558,-2.82,37.55,21.76,21.76,14021859349,22.65,22.65,14021859349 +대한제당우,001795,28,2760,5,-25,-0.90,1406451,1879091,6482760,1406451,-0.90,74.85,21.70,21.70,3889140893,21.74,21.74,3889140893 +포메탈,119500,29,3775,5,-10,-0.26,2521393,6359442,11847232,2521393,-0.26,39.65,21.28,21.28,9592412984,21.45,21.45,9592412984 +삼륭물산,014970,30,8980,1,2070,29.96,3500441,3126305,15125000,3500441,29.96,111.97,23.14,23.14,27578102190,20.30,20.30,27578102190 diff --git a/top30/20250509/top30-atvtr-20250509-114002.csv b/top30/20250509/top30-atvtr-20250509-114002.csv new file mode 100644 index 000000000000..9277a109b9c2 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35350,2,14350,68.33,16215151,0,6505950,16215151,68.33,0.00,249.24,249.24,523496339650,227.62,227.62,523496339650 +나우로보틱스,459510,2,16150,2,750,4.87,10437761,25222444,12547732,10437761,4.87,41.38,83.18,83.18,175911538300,86.81,86.81,175911538300 +상지건설,042940,3,53800,2,9500,21.44,2990809,4038698,3981814,2990809,21.44,74.05,75.11,75.11,158456781925,73.97,73.97,158456781925 +원일티엔아이,136150,4,24700,2,11200,82.96,6042883,0,8381030,6042883,82.96,0.00,72.10,72.10,151101917275,72.99,72.99,151101917275 +평화산업,090080,5,1650,2,174,11.79,37387961,42120072,54902259,37387961,11.79,88.77,68.10,68.10,59982279715,66.21,66.21,59982279715 +우리로,046970,6,1535,2,172,12.62,28673102,1789654,43824999,28673102,12.62,1602.16,65.43,65.43,44517715002,66.18,66.18,44517715002 +평화홀딩스,010770,7,9410,2,1800,23.65,9270119,10384845,14625466,9270119,23.65,89.27,63.38,63.38,83407870330,60.60,60.60,83407870330 +시공테크,020710,8,6710,2,180,2.76,11285121,10112692,20047970,11285121,2.76,111.59,56.29,56.29,75951963405,56.46,56.46,75951963405 +아이스크림에듀,289010,9,4860,2,75,1.57,7541741,7997414,13523317,7541741,1.57,94.30,55.77,55.77,36907598864,56.16,56.16,36907598864 +핑거스토리,417180,10,3050,5,-90,-2.87,8485130,2782743,16816209,8485130,-2.87,304.92,50.46,50.46,27937927742,54.47,54.47,27937927742 +한싹,430690,11,6640,2,230,3.59,5616406,2198395,10895327,5616406,3.59,255.48,51.55,51.55,37434918855,51.75,51.75,37434918855 +LK삼양,225190,12,2315,2,385,19.95,24310615,179669,50748440,24310615,19.95,9999.99,47.90,47.90,54184160106,46.12,46.12,54184160106 +대호특수강,021040,13,2312,2,277,13.61,9087399,835654,21704774,9087399,13.61,1087.46,41.87,41.87,20564121505,40.98,40.98,20564121505 +에코아이,448280,14,16230,2,2840,21.21,4019924,91191,9877043,4019924,21.21,4408.25,40.70,40.70,62240163550,38.83,38.83,62240163550 +미스터블루,207760,15,1737,2,140,8.77,29431900,2568044,83079783,29431900,8.77,1146.08,35.43,35.43,52559977383,36.42,36.42,52559977383 +엠디바이스,226590,16,13480,2,650,5.07,3856602,1375020,10567784,3856602,5.07,280.48,36.49,36.49,51516047815,36.16,36.16,51516047815 +포바이포,389140,17,28100,2,1200,4.46,3986134,15052798,11112735,3986134,4.46,26.48,35.87,35.87,111601186300,35.74,35.74,111601186300 +일정실업,008500,18,26500,2,450,1.73,402015,968939,1200000,402015,1.73,41.49,33.50,33.50,10809817125,33.99,33.99,10809817125 +대호특수강우,021045,19,4830,2,10,0.21,231036,45063,848492,231036,0.21,512.70,27.23,27.23,1193833200,29.13,29.13,1193833200 +동양철관,008970,20,1457,2,98,7.21,45552736,6657227,158844223,45552736,7.21,684.26,28.68,28.68,67131189004,29.01,29.01,67131189004 +이노진,344860,21,2355,2,421,21.77,3296293,23534,12030000,3296293,21.77,9999.99,27.40,27.40,7737195384,27.31,27.31,7737195384 +대영포장,014160,22,1457,2,41,2.90,28262231,52597596,108394549,28262231,2.90,53.73,26.07,26.07,41238791726,26.11,26.11,41238791726 +형지I&C,011080,23,2505,2,15,0.60,8140358,13651816,31541686,8140358,0.60,59.63,25.81,25.81,20368589100,25.78,25.78,20368589100 +온코크로스,382150,24,13540,5,-80,-0.59,2879714,4528345,11896437,2879714,-0.59,63.59,24.21,24.21,41390264175,25.70,25.70,41390264175 +블루엠텍,439580,25,9020,2,1520,20.27,2859143,927082,11170221,2859143,20.27,308.40,25.60,25.60,25700003530,25.51,25.51,25700003530 +SOL 미국양자컴퓨팅TOP10,0023A0,26,11795,2,1205,11.38,296700,164832,1200000,296700,11.38,180.00,24.73,24.73,3469636030,24.51,24.51,3469636030 +나무기술,242040,27,1797,5,-44,-2.39,7596639,20054140,34606264,7596639,-2.39,37.88,21.95,21.95,14142206718,22.74,22.74,14142206718 +대한제당우,001795,28,2740,5,-45,-1.62,1425425,1879091,6482760,1425425,-1.62,75.86,21.99,21.99,3941156123,22.19,22.19,3941156123 +포메탈,119500,29,3745,5,-40,-1.06,2548857,6359442,11847232,2548857,-1.06,40.08,21.51,21.51,9695446219,21.85,21.85,9695446219 +삼륭물산,014970,30,8980,1,2070,29.96,3566061,3126305,15125000,3566061,29.96,114.07,23.58,23.58,28167369790,20.74,20.74,28167369790 diff --git a/top30/20250509/top30-atvtr-20250509-115002.csv b/top30/20250509/top30-atvtr-20250509-115002.csv new file mode 100644 index 000000000000..50da7fd74307 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35400,2,14400,68.57,16359189,0,6505950,16359189,68.57,0.00,251.45,251.45,528578277275,229.51,229.51,528578277275 +나우로보틱스,459510,2,16260,2,860,5.58,10515460,25222444,12547732,10515460,5.58,41.69,83.80,83.80,177175869995,86.84,86.84,177175869995 +상지건설,042940,3,53600,2,9300,20.99,3009552,4038698,3981814,3009552,20.99,74.52,75.58,75.58,159463004825,74.72,74.72,159463004825 +원일티엔아이,136150,4,24950,2,11450,84.81,6096469,0,8381030,6096469,84.81,0.00,72.74,72.74,152432963625,72.90,72.90,152432963625 +평화산업,090080,5,1671,2,195,13.21,38923250,42120072,54902259,38923250,13.21,92.41,70.90,70.90,62552927074,68.18,68.18,62552927074 +우리로,046970,6,1573,2,210,15.41,29594800,1789654,43824999,29594800,15.41,1653.66,67.53,67.53,45958290481,66.67,66.67,45958290481 +평화홀딩스,010770,7,9430,2,1820,23.92,9522765,10384845,14625466,9522765,23.92,91.70,65.11,65.11,85809676765,62.22,62.22,85809676765 +시공테크,020710,8,6680,2,150,2.30,11535354,10112692,20047970,11535354,2.30,114.07,57.54,57.54,77603936600,57.95,57.95,77603936600 +아이스크림에듀,289010,9,4825,2,40,0.84,7639846,7997414,13523317,7639846,0.84,95.53,56.49,56.49,37377637181,57.28,57.28,37377637181 +핑거스토리,417180,10,3060,5,-80,-2.55,8535963,2782743,16816209,8535963,-2.55,306.75,50.76,50.76,28092872702,54.59,54.59,28092872702 +한싹,430690,11,6600,2,190,2.96,5784091,2198395,10895327,5784091,2.96,263.11,53.09,53.09,38546126145,53.60,53.60,38546126145 +LK삼양,225190,12,2320,2,390,20.21,25033776,179669,50748440,25033776,20.21,9999.99,49.33,49.33,55853001890,47.44,47.44,55853001890 +에코아이,448280,13,15980,2,2590,19.34,4555176,91191,9877043,4555176,19.34,4995.20,46.12,46.12,70904201555,44.92,44.92,70904201555 +대호특수강,021040,14,2290,2,255,12.53,9555291,835654,21704774,9555291,12.53,1143.45,44.02,44.02,21626863152,43.51,43.51,21626863152 +엠디바이스,226590,15,13490,2,660,5.14,3945775,1375020,10567784,3945775,5.14,286.96,37.34,37.34,52707773935,36.97,36.97,52707773935 +미스터블루,207760,16,1737,2,140,8.77,29593110,2568044,83079783,29593110,8.77,1152.36,35.62,35.62,52840642867,36.62,36.62,52840642867 +포바이포,389140,17,27900,2,1000,3.72,4026831,15052798,11112735,4026831,3.72,26.75,36.24,36.24,112740735100,36.36,36.36,112740735100 +일정실업,008500,18,26400,2,350,1.34,405993,968939,1200000,405993,1.34,41.90,33.83,33.83,10913872650,34.45,34.45,10913872650 +동양철관,008970,19,1460,2,101,7.43,46247310,6657227,158844223,46247310,7.43,694.69,29.11,29.11,68141626463,29.38,29.38,68141626463 +대호특수강우,021045,20,4830,2,10,0.21,231036,45063,848492,231036,0.21,512.70,27.23,27.23,1193833200,29.13,29.13,1193833200 +이노진,344860,21,2315,2,381,19.70,3360734,23534,12030000,3360734,19.70,9999.99,27.94,27.94,7887763479,28.32,28.32,7887763479 +대영포장,014160,22,1464,2,48,3.39,28987811,52597596,108394549,28987811,3.39,55.11,26.74,26.74,42306828481,26.66,26.66,42306828481 +형지I&C,011080,23,2490,3,0,0.00,8274946,13651816,31541686,8274946,0.00,60.61,26.23,26.23,20705844502,26.36,26.36,20705844502 +블루엠텍,439580,24,8980,2,1480,19.73,2917254,927082,11170221,2917254,19.73,314.67,26.12,26.12,26224541850,26.14,26.14,26224541850 +온코크로스,382150,25,13520,5,-100,-0.73,2897724,4528345,11896437,2897724,-0.73,63.99,24.36,24.36,41633824375,25.89,25.89,41633824375 +SOL 미국양자컴퓨팅TOP10,0023A0,26,11782,2,1192,11.26,301391,164832,1200000,301391,11.26,182.85,25.12,25.12,3524880705,24.93,24.93,3524880705 +나무기술,242040,27,1788,5,-53,-2.88,7709015,20054140,34606264,7709015,-2.88,38.44,22.28,22.28,14343159367,23.18,23.18,14343159367 +대한제당우,001795,28,2755,5,-30,-1.08,1464131,1879091,6482760,1464131,-1.08,77.92,22.58,22.58,4046714628,22.66,22.66,4046714628 +포메탈,119500,29,3730,5,-55,-1.45,2571440,6359442,11847232,2571440,-1.45,40.43,21.70,21.70,9779497149,22.13,22.13,9779497149 +삼륭물산,014970,30,8980,1,2070,29.96,3593291,3126305,15125000,3593291,29.96,114.94,23.76,23.76,28411895190,20.92,20.92,28411895190 diff --git a/top30/20250509/top30-atvtr-20250509-120002.csv b/top30/20250509/top30-atvtr-20250509-120002.csv new file mode 100644 index 000000000000..cbcad5c46c6f --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,33550,2,12550,59.76,16697511,0,6505950,16697511,59.76,0.00,256.65,256.65,540052354400,247.42,247.42,540052354400 +나우로보틱스,459510,2,16140,2,740,4.81,10585488,25222444,12547732,10585488,4.81,41.97,84.36,84.36,178304368660,88.04,88.04,178304368660 +상지건설,042940,3,53600,2,9300,20.99,3022180,4038698,3981814,3022180,20.99,74.83,75.90,75.90,160141343275,75.03,75.03,160141343275 +원일티엔아이,136150,4,26100,2,12600,93.33,6549796,0,8381030,6549796,93.33,0.00,78.15,78.15,164124909150,75.03,75.03,164124909150 +우리로,046970,5,1572,2,209,15.33,31266893,1789654,43824999,31266893,15.33,1747.09,71.34,71.34,48592191922,70.53,70.53,48592191922 +평화산업,090080,6,1671,2,195,13.21,39482490,42120072,54902259,39482490,13.21,93.74,71.91,71.91,63480735922,69.20,69.20,63480735922 +평화홀딩스,010770,7,9480,2,1870,24.57,9663900,10384845,14625466,9663900,24.57,93.06,66.08,66.08,87137936525,62.85,62.85,87137936525 +시공테크,020710,8,6780,2,250,3.83,11929824,10112692,20047970,11929824,3.83,117.97,59.51,59.51,80297972280,59.08,59.08,80297972280 +아이스크림에듀,289010,9,4875,2,90,1.88,7804166,7997414,13523317,7804166,1.88,97.58,57.71,57.71,38181276580,57.92,57.92,38181276580 +한싹,430690,10,6560,2,150,2.34,5910278,2198395,10895327,5910278,2.34,268.85,54.25,54.25,39376647395,55.09,55.09,39376647395 +핑거스토리,417180,11,3075,5,-65,-2.07,8589287,2782743,16816209,8589287,-2.07,308.66,51.08,51.08,28256989829,54.65,54.65,28256989829 +LK삼양,225190,12,2300,2,370,19.17,25459669,179669,50748440,25459669,19.17,9999.99,50.17,50.17,56836538813,48.69,48.69,56836538813 +에코아이,448280,13,15650,2,2260,16.88,4741882,91191,9877043,4741882,16.88,5199.95,48.01,48.01,73855541065,47.78,47.78,73855541065 +대호특수강,021040,14,2170,2,135,6.63,9947433,835654,21704774,9947433,6.63,1190.38,45.83,45.83,22496288957,47.76,47.76,22496288957 +엠디바이스,226590,15,13470,2,640,4.99,4112049,1375020,10567784,4112049,4.99,299.05,38.91,38.91,54970729895,38.62,38.62,54970729895 +미스터블루,207760,16,1756,2,159,9.96,30517364,2568044,83079783,30517364,9.96,1188.35,36.73,36.73,54473867615,37.34,37.34,54473867615 +포바이포,389140,17,27900,2,1000,3.72,4058628,15052798,11112735,4058628,3.72,26.96,36.52,36.52,113629694175,36.65,36.65,113629694175 +일정실업,008500,18,26900,2,850,3.26,415433,968939,1200000,415433,3.26,42.88,34.62,34.62,11166994725,34.59,34.59,11166994725 +동양철관,008970,19,1459,2,100,7.36,47017805,6657227,158844223,47017805,7.36,706.27,29.60,29.60,69270478575,29.89,29.89,69270478575 +대호특수강우,021045,20,4830,2,10,0.21,231036,45063,848492,231036,0.21,512.70,27.23,27.23,1193833200,29.13,29.13,1193833200 +이노진,344860,21,2300,2,366,18.92,3429511,23534,12030000,3429511,18.92,9999.99,28.51,28.51,8046243546,29.08,29.08,8046243546 +대영포장,014160,22,1468,2,52,3.67,29346096,52597596,108394549,29346096,3.67,55.79,27.07,27.07,42829355816,26.92,26.92,42829355816 +형지I&C,011080,23,2485,5,-5,-0.20,8333058,13651816,31541686,8333058,-0.20,61.04,26.42,26.42,20850470932,26.60,26.60,20850470932 +블루엠텍,439580,24,8950,2,1450,19.33,2940550,927082,11170221,2940550,19.33,317.18,26.32,26.32,26432848235,26.44,26.44,26432848235 +온코크로스,382150,25,13590,5,-30,-0.22,2948692,4528345,11896437,2948692,-0.22,65.12,24.79,24.79,42328686745,26.18,26.18,42328686745 +SOL 미국양자컴퓨팅TOP10,0023A0,26,11770,2,1180,11.14,302518,164832,1200000,302518,11.14,183.53,25.21,25.21,3538160220,25.05,25.05,3538160220 +나무기술,242040,27,1769,5,-72,-3.91,7791904,20054140,34606264,7791904,-3.91,38.85,22.52,22.52,14490501597,23.67,23.67,14490501597 +대한제당우,001795,28,2770,5,-15,-0.54,1489525,1879091,6482760,1489525,-0.54,79.27,22.98,22.98,4117309753,22.93,22.93,4117309753 +포메탈,119500,29,3725,5,-60,-1.59,2598687,6359442,11847232,2598687,-1.59,40.86,21.93,21.93,9880861911,22.39,22.39,9880861911 +태영건설우,009415,30,10360,5,-760,-6.83,133998,472619,649974,133998,-6.83,28.35,20.62,20.62,1457733205,21.65,21.65,1457733205 diff --git a/top30/20250509/top30-atvtr-20250509-121002.csv b/top30/20250509/top30-atvtr-20250509-121002.csv new file mode 100644 index 000000000000..99e5b0f950ff --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34150,2,13150,62.62,17145840,0,6505950,17145840,62.62,0.00,263.54,263.54,555065636500,249.83,249.83,555065636500 +나우로보틱스,459510,2,16100,2,700,4.55,10655100,25222444,12547732,10655100,4.55,42.24,84.92,84.92,179430312615,88.82,88.82,179430312615 +원일티엔아이,136150,3,28200,2,14700,108.89,8142680,0,8381030,8142680,108.89,0.00,97.16,97.16,208683969075,88.30,88.30,208683969075 +상지건설,042940,4,53000,2,8700,19.64,3066257,4038698,3981814,3066257,19.64,75.92,77.01,77.01,162487573075,77.00,77.00,162487573075 +우리로,046970,5,1550,2,187,13.72,32810453,1789654,43824999,32810453,13.72,1833.34,74.87,74.87,51020824365,75.11,75.11,51020824365 +평화산업,090080,6,1700,2,224,15.18,40898643,42120072,54902259,40898643,15.18,97.10,74.49,74.49,65858064768,70.56,70.56,65858064768 +평화홀딩스,010770,7,9590,2,1980,26.02,9894798,10384845,14625466,9894798,26.02,95.28,67.65,67.65,89335830025,63.69,63.69,89335830025 +아이스크림에듀,289010,8,4680,5,-105,-2.19,8013024,7997414,13523317,8013024,-2.19,100.20,59.25,59.25,39188131485,61.92,61.92,39188131485 +시공테크,020710,9,6670,2,140,2.14,12217847,10112692,20047970,12217847,2.14,120.82,60.94,60.94,82249609010,61.51,61.51,82249609010 +한싹,430690,10,6570,2,160,2.50,6029469,2198395,10895327,6029469,2.50,274.27,55.34,55.34,40157865635,56.10,56.10,40157865635 +핑거스토리,417180,11,3035,5,-105,-3.34,8639524,2782743,16816209,8639524,-3.34,310.47,51.38,51.38,28410222754,55.67,55.67,28410222754 +대호특수강,021040,12,2085,2,50,2.46,10388286,835654,21704774,10388286,2.46,1243.13,47.86,47.86,23428448146,51.77,51.77,23428448146 +LK삼양,225190,13,2280,2,350,18.13,25946880,179669,50748440,25946880,18.13,9999.99,51.13,51.13,57949176314,50.08,50.08,57949176314 +에코아이,448280,14,15630,2,2240,16.73,4858823,91191,9877043,4858823,16.73,5328.18,49.19,49.19,75692095625,49.03,49.03,75692095625 +엠디바이스,226590,15,13840,2,1010,7.87,4420970,1375020,10567784,4420970,7.87,321.52,41.83,41.83,59217382340,40.49,40.49,59217382340 +미스터블루,207760,16,1742,2,145,9.08,30782264,2568044,83079783,30782264,9.08,1198.67,37.05,37.05,54937227018,37.96,37.96,54937227018 +일정실업,008500,17,25350,5,-700,-2.69,428320,968939,1200000,428320,-2.69,44.21,35.69,35.69,11504856100,37.82,37.82,11504856100 +포바이포,389140,18,27650,2,750,2.79,4119340,15052798,11112735,4119340,2.79,27.37,37.07,37.07,115315721800,37.53,37.53,115315721800 +대호특수강우,021045,19,4600,5,-220,-4.56,253813,45063,848492,253813,-4.56,563.24,29.91,29.91,1298607400,33.27,33.27,1298607400 +동양철관,008970,20,1458,2,99,7.28,47482370,6657227,158844223,47482370,7.28,713.25,29.89,29.89,69947778042,30.20,30.20,69947778042 +이노진,344860,21,2300,2,366,18.92,3462116,23534,12030000,3462116,18.92,9999.99,28.78,28.78,8121277201,29.35,29.35,8121277201 +대영포장,014160,22,1490,2,74,5.23,30246552,52597596,108394549,30246552,5.23,57.51,27.90,27.90,44157636154,27.34,27.34,44157636154 +형지I&C,011080,23,2495,2,5,0.20,8489933,13651816,31541686,8489933,0.20,62.19,26.92,26.92,21243029478,26.99,26.99,21243029478 +블루엠텍,439580,24,9030,2,1530,20.40,2972946,927082,11170221,2972946,20.40,320.68,26.61,26.61,26723970285,26.49,26.49,26723970285 +온코크로스,382150,25,13520,5,-100,-0.73,2962158,4528345,11896437,2962158,-0.73,65.41,24.90,24.90,42511130135,26.43,26.43,42511130135 +SOL 미국양자컴퓨팅TOP10,0023A0,26,11725,2,1135,10.72,314324,164832,1200000,314324,10.72,190.69,26.19,26.19,3676768210,26.13,26.13,3676768210 +나무기술,242040,27,1771,5,-70,-3.80,7826393,20054140,34606264,7826393,-3.80,39.03,22.62,22.62,14551665051,23.74,23.74,14551665051 +대한제당우,001795,28,2740,5,-45,-1.62,1524341,1879091,6482760,1524341,-1.62,81.12,23.51,23.51,4213564145,23.72,23.72,4213564145 +포메탈,119500,29,3670,5,-115,-3.04,2630929,6359442,11847232,2630929,-3.04,41.37,22.21,22.21,10000167171,23.00,23.00,10000167171 +태영건설우,009415,30,10380,5,-740,-6.65,137170,472619,649974,137170,-6.65,29.02,21.10,21.10,1490724815,22.10,22.10,1490724815 diff --git a/top30/20250509/top30-atvtr-20250509-122001.csv b/top30/20250509/top30-atvtr-20250509-122001.csv new file mode 100644 index 000000000000..5cc44a3453f3 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34500,2,13500,64.29,17437898,0,6505950,17437898,64.29,0.00,268.03,268.03,565170790175,251.80,251.80,565170790175 +원일티엔아이,136150,2,27700,2,14200,105.19,8787493,0,8381030,8787493,105.19,0.00,104.85,104.85,226493652075,97.56,97.56,226493652075 +나우로보틱스,459510,3,16230,2,830,5.39,10698722,25222444,12547732,10698722,5.39,42.42,85.26,85.26,180136763125,88.45,88.45,180136763125 +평화산업,090080,4,1716,2,240,16.26,48011796,42120072,54902259,48011796,16.26,113.99,87.45,87.45,78164677767,82.97,82.97,78164677767 +상지건설,042940,5,53900,2,9600,21.67,3118011,4038698,3981814,3118011,21.67,77.20,78.31,78.31,165263921575,77.00,77.00,165263921575 +우리로,046970,6,1545,2,182,13.35,33273772,1789654,43824999,33273772,13.35,1859.23,75.92,75.92,51736300568,76.41,76.41,51736300568 +아이스크림에듀,289010,7,4510,5,-275,-5.75,8857445,7997414,13523317,8857445,-5.75,110.75,65.50,65.50,42978554282,70.47,70.47,42978554282 +시공테크,020710,8,6440,5,-90,-1.38,13404768,10112692,20047970,13404768,-1.38,132.55,66.86,66.86,89736380570,69.50,69.50,89736380570 +평화홀딩스,010770,9,9550,2,1940,25.49,10627867,10384845,14625466,10627867,25.49,102.34,72.67,72.67,96374087090,69.00,69.00,96374087090 +한싹,430690,10,6480,2,70,1.09,6167371,2198395,10895327,6167371,1.09,280.54,56.61,56.61,41050334405,58.14,58.14,41050334405 +핑거스토리,417180,11,3035,5,-105,-3.34,8713808,2782743,16816209,8713808,-3.34,313.14,51.82,51.82,28634533916,56.11,56.11,28634533916 +대호특수강,021040,12,2120,2,85,4.18,10517183,835654,21704774,10517183,4.18,1258.56,48.46,48.46,23697786666,51.50,51.50,23697786666 +LK삼양,225190,13,2275,2,345,17.88,26358535,179669,50748440,26358535,17.88,9999.99,51.94,51.94,58882500593,51.00,51.00,58882500593 +에코아이,448280,14,15740,2,2350,17.55,4996213,91191,9877043,4996213,17.55,5478.84,50.58,50.58,77833190185,50.06,50.06,77833190185 +엠디바이스,226590,15,13650,2,820,6.39,4556491,1375020,10567784,4556491,6.39,331.38,43.12,43.12,61074316095,42.34,42.34,61074316095 +일정실업,008500,16,25700,5,-350,-1.34,458993,968939,1200000,458993,-1.34,47.37,38.25,38.25,12274647700,39.80,39.80,12274647700 +포바이포,389140,17,28100,2,1200,4.46,4231199,15052798,11112735,4231199,4.46,28.11,38.08,38.08,118436630950,37.93,37.93,118436630950 +미스터블루,207760,18,1754,2,157,9.83,30935680,2568044,83079783,30935680,9.83,1204.64,37.24,37.24,55205594987,37.88,37.88,55205594987 +대영포장,014160,19,1523,2,107,7.56,41965939,52597596,108394549,41965939,7.56,79.79,38.72,38.72,62196676907,37.68,37.68,62196676907 +대호특수강우,021045,20,4600,5,-220,-4.56,253813,45063,848492,253813,-4.56,563.24,29.91,29.91,1298607400,33.27,33.27,1298607400 +이노진,344860,21,2265,2,331,17.11,3549667,23534,12030000,3549667,17.11,9999.99,29.51,29.51,8319462401,30.53,30.53,8319462401 +동양철관,008970,22,1461,2,102,7.51,47974566,6657227,158844223,47974566,7.51,720.64,30.20,30.20,70664310665,30.45,30.45,70664310665 +형지I&C,011080,23,2500,2,10,0.40,8578566,13651816,31541686,8578566,0.40,62.84,27.20,27.20,21464730158,27.22,27.22,21464730158 +블루엠텍,439580,24,9010,2,1510,20.13,3021066,927082,11170221,3021066,20.13,325.87,27.05,27.05,27157733215,26.98,26.98,27157733215 +대한제당우,001795,25,2700,5,-85,-3.05,1696361,1879091,6482760,1696361,-3.05,90.28,26.17,26.17,4671089540,26.69,26.69,4671089540 +온코크로스,382150,26,13530,5,-90,-0.66,2968728,4528345,11896437,2968728,-0.66,65.56,24.95,24.95,42600012045,26.47,26.47,42600012045 +SOL 미국양자컴퓨팅TOP10,0023A0,27,11750,2,1160,10.95,315476,164832,1200000,315476,10.95,191.39,26.29,26.29,3690284735,26.17,26.17,3690284735 +포메탈,119500,28,3585,5,-200,-5.28,2909340,6359442,11847232,2909340,-5.28,45.75,24.56,24.56,10999452418,25.90,25.90,10999452418 +태영건설우,009415,29,9890,5,-1230,-11.06,154297,472619,649974,154297,-11.06,32.65,23.74,23.74,1660424485,25.83,25.83,1660424485 +나무기술,242040,30,1765,5,-76,-4.13,7939537,20054140,34606264,7939537,-4.13,39.59,22.94,22.94,14751061087,24.15,24.15,14751061087 diff --git a/top30/20250509/top30-atvtr-20250509-123002.csv b/top30/20250509/top30-atvtr-20250509-123002.csv new file mode 100644 index 000000000000..7fafa71ca2f7 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34600,2,13600,64.76,17827873,0,6505950,17827873,64.76,0.00,274.02,274.02,578638687475,257.05,257.05,578638687475 +원일티엔아이,136150,2,30950,2,17450,129.26,10289283,0,8381030,10289283,129.26,0.00,122.77,122.77,270774735000,104.39,104.39,270774735000 +나우로보틱스,459510,3,16410,2,1010,6.56,10823621,25222444,12547732,10823621,6.56,42.91,86.26,86.26,182169307550,88.47,88.47,182169307550 +평화산업,090080,4,1698,2,222,15.04,49781384,42120072,54902259,49781384,15.04,118.19,90.67,90.67,81181221557,87.08,87.08,81181221557 +상지건설,042940,5,53600,2,9300,20.99,3135984,4038698,3981814,3135984,20.99,77.65,78.76,78.76,166229186075,77.89,77.89,166229186075 +우리로,046970,6,1540,2,177,12.99,33656928,1789654,43824999,33656928,12.99,1880.64,76.80,76.80,52325358545,77.53,77.53,52325358545 +아이스크림에듀,289010,7,4417,5,-368,-7.69,9188708,7997414,13523317,9188708,-7.69,114.90,67.95,67.95,44452045080,74.42,74.42,44452045080 +시공테크,020710,8,6330,5,-200,-3.06,13756127,10112692,20047970,13756127,-3.06,136.03,68.62,68.62,91968800700,72.47,72.47,91968800700 +평화홀딩스,010770,9,9520,2,1910,25.10,10820067,10384845,14625466,10820067,25.10,104.19,73.98,73.98,98208226790,70.53,70.53,98208226790 +한싹,430690,10,6510,2,100,1.56,6244320,2198395,10895327,6244320,1.56,284.04,57.31,57.31,41549530645,58.58,58.58,41549530645 +핑거스토리,417180,11,3000,5,-140,-4.46,8818578,2782743,16816209,8818578,-4.46,316.90,52.44,52.44,28949108132,57.38,57.38,28949108132 +대호특수강,021040,12,2070,2,35,1.72,10662617,835654,21704774,10662617,1.72,1275.96,49.13,49.13,24002068479,53.42,53.42,24002068479 +LK삼양,225190,13,2265,2,335,17.36,26692572,179669,50748440,26692572,17.36,9999.99,52.60,52.60,59643307906,51.89,51.89,59643307906 +에코아이,448280,14,15440,2,2050,15.31,5052433,91191,9877043,5052433,15.31,5540.50,51.15,51.15,78705425715,51.61,51.61,78705425715 +엠디바이스,226590,15,13850,2,1020,7.95,4659838,1375020,10567784,4659838,7.95,338.89,44.09,44.09,62490151700,42.70,42.70,62490151700 +일정실업,008500,16,25300,5,-750,-2.88,467049,968939,1200000,467049,-2.88,48.20,38.92,38.92,12480455950,41.11,41.11,12480455950 +대영포장,014160,17,1504,2,88,6.21,44110395,52597596,108394549,44110395,6.21,83.86,40.69,40.69,65434614037,40.14,40.14,65434614037 +미스터블루,207760,18,1742,2,145,9.08,31154830,2568044,83079783,31154830,9.08,1213.17,37.50,37.50,55589856560,38.41,38.41,55589856560 +포바이포,389140,19,28150,2,1250,4.65,4269067,15052798,11112735,4269067,4.65,28.36,38.42,38.42,119496752200,38.20,38.20,119496752200 +대호특수강우,021045,20,4600,5,-220,-4.56,253813,45063,848492,253813,-4.56,563.24,29.91,29.91,1298607400,33.27,33.27,1298607400 +이노진,344860,21,2245,2,311,16.08,3593104,23534,12030000,3593104,16.08,9999.99,29.87,29.87,8417231084,31.17,31.17,8417231084 +동양철관,008970,22,1460,2,101,7.43,48395623,6657227,158844223,48395623,7.43,726.96,30.47,30.47,71280208567,30.74,30.74,71280208567 +태영건설우,009415,23,9510,5,-1610,-14.48,163500,472619,649974,163500,-14.48,34.59,25.15,25.15,1749517475,28.30,28.30,1749517475 +형지I&C,011080,24,2480,5,-10,-0.40,8659352,13651816,31541686,8659352,-0.40,63.43,27.45,27.45,21666229073,27.70,27.70,21666229073 +블루엠텍,439580,25,8930,2,1430,19.07,3056038,927082,11170221,3056038,19.07,329.64,27.36,27.36,27470097775,27.54,27.54,27470097775 +대한제당우,001795,26,2670,5,-115,-4.13,1723456,1879091,6482760,1723456,-4.13,91.72,26.59,26.59,4743244375,27.40,27.40,4743244375 +포메탈,119500,27,3550,5,-235,-6.21,2982605,6359442,11847232,2982605,-6.21,46.90,25.18,25.18,11262226873,26.78,26.78,11262226873 +온코크로스,382150,28,13600,5,-20,-0.15,2982150,4528345,11896437,2982150,-0.15,65.86,25.07,25.07,42782607755,26.44,26.44,42782607755 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11720,2,1130,10.67,316001,164832,1200000,316001,10.67,191.71,26.33,26.33,3696441240,26.28,26.28,3696441240 +나무기술,242040,30,1758,5,-83,-4.51,8008311,20054140,34606264,8008311,-4.51,39.93,23.14,23.14,14871981920,24.45,24.45,14871981920 diff --git a/top30/20250509/top30-atvtr-20250509-124002.csv b/top30/20250509/top30-atvtr-20250509-124002.csv new file mode 100644 index 000000000000..a781b4e231a1 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36250,2,15250,72.62,18347469,0,6505950,18347469,72.62,0.00,282.01,282.01,597143219450,253.20,253.20,597143219450 +원일티엔아이,136150,2,32100,2,18600,137.78,11629032,0,8381030,11629032,137.78,0.00,138.75,138.75,313047423100,116.36,116.36,313047423100 +나우로보틱스,459510,3,16410,2,1010,6.56,10943864,25222444,12547732,10943864,6.56,43.39,87.22,87.22,184137868605,89.43,89.43,184137868605 +평화산업,090080,4,1696,2,220,14.91,50622911,42120072,54902259,50622911,14.91,120.19,92.21,92.21,82609295189,88.72,88.72,82609295189 +상지건설,042940,5,53200,2,8900,20.09,3165060,4038698,3981814,3165060,20.09,78.37,79.49,79.49,167780425375,79.20,79.20,167780425375 +우리로,046970,6,1535,2,172,12.62,33863140,1789654,43824999,33863140,12.62,1892.16,77.27,77.27,52641474299,78.25,78.25,52641474299 +아이스크림에듀,289010,7,4420,5,-365,-7.63,9369874,7997414,13523317,9369874,-7.63,117.16,69.29,69.29,45249353670,75.70,75.70,45249353670 +시공테크,020710,8,6300,5,-230,-3.52,13960109,10112692,20047970,13960109,-3.52,138.05,69.63,69.63,93255203515,73.83,73.83,93255203515 +평화홀딩스,010770,9,9410,2,1800,23.65,10959214,10384845,14625466,10959214,23.65,105.53,74.93,74.93,99531145445,72.32,72.32,99531145445 +한싹,430690,10,6540,2,130,2.03,6363721,2198395,10895327,6363721,2.03,289.47,58.41,58.41,42330239645,59.41,59.41,42330239645 +핑거스토리,417180,11,2995,5,-145,-4.62,8905584,2782743,16816209,8905584,-4.62,320.03,52.96,52.96,29208901385,57.99,57.99,29208901385 +에코아이,448280,12,14990,2,1600,11.95,5164030,91191,9877043,5164030,11.95,5662.87,52.28,52.28,80394252570,54.30,54.30,80394252570 +LK삼양,225190,13,2240,2,310,16.06,27401255,179669,50748440,27401255,16.06,9999.99,53.99,53.99,61231843762,53.86,53.86,61231843762 +대호특수강,021040,14,2085,2,50,2.46,10753972,835654,21704774,10753972,2.46,1286.89,49.55,49.55,24193546164,53.46,53.46,24193546164 +엠디바이스,226590,15,13870,2,1040,8.11,4911822,1375020,10567784,4911822,8.11,357.22,46.48,46.48,65972783315,45.01,45.01,65972783315 +일정실업,008500,16,24950,5,-1100,-4.22,474867,968939,1200000,474867,-4.22,49.01,39.57,39.57,12676084950,42.34,42.34,12676084950 +대영포장,014160,17,1498,2,82,5.79,45240540,52597596,108394549,45240540,5.79,86.01,41.74,41.74,67130765177,41.34,41.34,67130765177 +포바이포,389140,18,27800,2,900,3.35,4306352,15052798,11112735,4306352,3.35,28.61,38.75,38.75,120535820700,39.02,39.02,120535820700 +미스터블루,207760,19,1765,2,168,10.52,31478836,2568044,83079783,31478836,10.52,1225.79,37.89,37.89,56159147798,38.30,38.30,56159147798 +대호특수강우,021045,20,4500,5,-320,-6.64,265452,45063,848492,265452,-6.64,589.07,31.29,31.29,1350982900,35.38,35.38,1350982900 +이노진,344860,21,2255,2,321,16.60,3617866,23534,12030000,3617866,16.60,9999.99,30.07,30.07,8473089159,31.23,31.23,8473089159 +동양철관,008970,22,1457,2,98,7.21,48587415,6657227,158844223,48587415,7.21,729.84,30.59,30.59,71559921826,30.92,30.92,71559921826 +태영건설우,009415,23,9720,5,-1400,-12.59,171598,472619,649974,171598,-12.59,36.31,26.40,26.40,1826140230,28.90,28.90,1826140230 +블루엠텍,439580,24,8790,2,1290,17.20,3107205,927082,11170221,3107205,17.20,335.16,27.82,27.82,27922488165,28.44,28.44,27922488165 +형지I&C,011080,25,2470,5,-20,-0.80,8829891,13651816,31541686,8829891,-0.80,64.68,27.99,27.99,22086703341,28.35,28.35,22086703341 +대한제당우,001795,26,2665,5,-120,-4.31,1740263,1879091,6482760,1740263,-4.31,92.61,26.84,26.84,4787970887,27.71,27.71,4787970887 +포메탈,119500,27,3550,5,-235,-6.21,3038144,6359442,11847232,3038144,-6.21,47.77,25.64,25.64,11459237718,27.25,27.25,11459237718 +온코크로스,382150,28,13560,5,-60,-0.44,2994321,4528345,11896437,2994321,-0.44,66.12,25.17,25.17,42947772875,26.62,26.62,42947772875 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11735,2,1145,10.81,316699,164832,1200000,316699,10.81,192.13,26.39,26.39,3704624965,26.31,26.31,3704624965 +나무기술,242040,30,1771,5,-70,-3.80,8049061,20054140,34606264,8049061,-3.80,40.14,23.26,23.26,14943983825,24.38,24.38,14943983825 diff --git a/top30/20250509/top30-atvtr-20250509-125002.csv b/top30/20250509/top30-atvtr-20250509-125002.csv new file mode 100644 index 000000000000..b02ddfb0aabb --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36150,2,15150,72.14,19056588,0,6505950,19056588,72.14,0.00,292.91,292.91,623002211050,264.89,264.89,623002211050 +원일티엔아이,136150,2,38400,2,24900,184.44,14080922,0,8381030,14080922,184.44,0.00,168.01,168.01,405071484725,125.86,125.86,405071484725 +평화산업,090080,3,1658,2,182,12.33,51856351,42120072,54902259,51856351,12.33,123.12,94.45,94.45,84673024106,93.02,93.02,84673024106 +나우로보틱스,459510,4,16600,2,1200,7.79,11059432,25222444,12547732,11059432,7.79,43.85,88.14,88.14,186036332955,89.32,89.32,186036332955 +상지건설,042940,5,52600,2,8300,18.74,3353630,4038698,3981814,3353630,18.74,83.04,84.22,84.22,177526445625,84.76,84.76,177526445625 +우리로,046970,6,1517,2,154,11.30,34201382,1789654,43824999,34201382,11.30,1911.06,78.04,78.04,53157842209,79.96,79.96,53157842209 +아이스크림에듀,289010,7,4460,5,-325,-6.79,9535198,7997414,13523317,9535198,-6.79,119.23,70.51,70.51,45982274110,76.24,76.24,45982274110 +평화홀딩스,010770,8,9300,2,1690,22.21,11312395,10384845,14625466,11312395,22.21,108.93,77.35,77.35,102819148140,75.59,75.59,102819148140 +시공테크,020710,9,6370,5,-160,-2.45,14190011,10112692,20047970,14190011,-2.45,140.32,70.78,70.78,94716593485,74.17,74.17,94716593485 +한싹,430690,10,6430,2,20,0.31,6448458,2198395,10895327,6448458,0.31,293.33,59.19,59.19,42879560645,61.21,61.21,42879560645 +핑거스토리,417180,11,2925,5,-215,-6.85,9035493,2782743,16816209,9035493,-6.85,324.70,53.73,53.73,29592296526,60.16,60.16,29592296526 +대호특수강,021040,12,2055,2,20,0.98,10881900,835654,21704774,10881900,0.98,1302.20,50.14,50.14,24456745309,54.83,54.83,24456745309 +에코아이,448280,13,15190,2,1800,13.44,5229365,91191,9877043,5229365,13.44,5734.52,52.94,52.94,81377806950,54.24,54.24,81377806950 +LK삼양,225190,14,2260,2,330,17.10,27728593,179669,50748440,27728593,17.10,9999.99,54.64,54.64,61966593808,54.03,54.03,61966593808 +엠디바이스,226590,15,13750,2,920,7.17,5155152,1375020,10567784,5155152,7.17,374.91,48.78,48.78,69312446100,47.70,47.70,69312446100 +대영포장,014160,16,1473,2,57,4.03,46824398,52597596,108394549,46824398,4.03,89.02,43.20,43.20,69471275346,43.51,43.51,69471275346 +일정실업,008500,17,24900,5,-1150,-4.41,483367,968939,1200000,483367,-4.41,49.89,40.28,40.28,12888305900,43.13,43.13,12888305900 +포바이포,389140,18,27500,2,600,2.23,4455314,15052798,11112735,4455314,2.23,29.60,40.09,40.09,124607344125,40.77,40.77,124607344125 +미스터블루,207760,19,1722,2,125,7.83,31823378,2568044,83079783,31823378,7.83,1239.21,38.30,38.30,56759245534,39.67,39.67,56759245534 +대호특수강우,021045,20,4500,5,-320,-6.64,265452,45063,848492,265452,-6.64,589.07,31.29,31.29,1350982900,35.38,35.38,1350982900 +이노진,344860,21,2255,2,321,16.60,3638950,23534,12030000,3638950,16.60,9999.99,30.25,30.25,8520431693,31.41,31.41,8520431693 +동양철관,008970,22,1460,2,101,7.43,48984641,6657227,158844223,48984641,7.43,735.81,30.84,30.84,72137856715,31.11,31.11,72137856715 +태영건설우,009415,23,9700,5,-1420,-12.77,177701,472619,649974,177701,-12.77,37.60,27.34,27.34,1884637520,29.89,29.89,1884637520 +형지I&C,011080,24,2415,5,-75,-3.01,9059652,13651816,31541686,9059652,-3.01,66.36,28.72,28.72,22645997652,29.73,29.73,22645997652 +블루엠텍,439580,25,8830,2,1330,17.73,3152194,927082,11170221,3152194,17.73,340.01,28.22,28.22,28318879395,28.71,28.71,28318879395 +대한제당우,001795,26,2665,5,-120,-4.31,1790617,1879091,6482760,1790617,-4.31,95.29,27.62,27.62,4921006262,28.48,28.48,4921006262 +포메탈,119500,27,3560,5,-225,-5.94,3084157,6359442,11847232,3084157,-5.94,48.50,26.03,26.03,11623445123,27.56,27.56,11623445123 +온코크로스,382150,28,13470,5,-150,-1.10,3023292,4528345,11896437,3023292,-1.10,66.76,25.41,25.41,43339272145,27.05,27.05,43339272145 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11735,2,1145,10.81,317164,164832,1200000,317164,10.81,192.42,26.43,26.43,3710095210,26.35,26.35,3710095210 +나무기술,242040,30,1758,5,-83,-4.51,8089944,20054140,34606264,8089944,-4.51,40.34,23.38,23.38,15016008919,24.68,24.68,15016008919 diff --git a/top30/20250509/top30-atvtr-20250509-130001.csv b/top30/20250509/top30-atvtr-20250509-130001.csv new file mode 100644 index 000000000000..eb6f1f1fead8 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,38250,2,17250,82.14,20215724,0,6505950,20215724,82.14,0.00,310.73,310.73,667248860575,268.13,268.13,667248860575 +원일티엔아이,136150,2,37450,2,23950,177.41,15174436,0,8381030,15174436,177.41,0.00,181.06,181.06,447035144275,142.43,142.43,447035144275 +평화산업,090080,3,1632,2,156,10.57,52825226,42120072,54902259,52825226,10.57,125.42,96.22,96.22,86277579345,96.29,96.29,86277579345 +상지건설,042940,4,50100,2,5800,13.09,3626641,4038698,3981814,3626641,13.09,89.80,91.08,91.08,191395037425,95.94,95.94,191395037425 +나우로보틱스,459510,5,16340,2,940,6.10,11300664,25222444,12547732,11300664,6.10,44.80,90.06,90.06,190020283265,92.68,92.68,190020283265 +우리로,046970,6,1518,2,155,11.37,34588275,1789654,43824999,34588275,11.37,1932.68,78.92,78.92,53743205383,80.78,80.78,53743205383 +아이스크림에듀,289010,7,4380,5,-405,-8.46,9651745,7997414,13523317,9651745,-8.46,120.69,71.37,71.37,46495603410,78.50,78.50,46495603410 +평화홀딩스,010770,8,9210,2,1600,21.02,11548435,10384845,14625466,11548435,21.02,111.20,78.96,78.96,105004345260,77.95,77.95,105004345260 +시공테크,020710,9,6280,5,-250,-3.83,14361086,10112692,20047970,14361086,-3.83,142.01,71.63,71.63,95796659620,76.09,76.09,95796659620 +한싹,430690,10,6390,5,-20,-0.31,6616559,2198395,10895327,6616559,-0.31,300.97,60.73,60.73,43952673980,63.13,63.13,43952673980 +핑거스토리,417180,11,2930,5,-210,-6.69,9130182,2782743,16816209,9130182,-6.69,328.10,54.29,54.29,29868155356,60.62,60.62,29868155356 +대호특수강,021040,12,2015,5,-20,-0.98,11053554,835654,21704774,11053554,-0.98,1322.74,50.93,50.93,24803864176,56.71,56.71,24803864176 +에코아이,448280,13,14970,2,1580,11.80,5266733,91191,9877043,5266733,11.80,5775.50,53.32,53.32,81940787750,55.42,55.42,81940787750 +LK삼양,225190,14,2290,2,360,18.65,28182555,179669,50748440,28182555,18.65,9999.99,55.53,55.53,62994924533,54.21,54.21,62994924533 +엠디바이스,226590,15,13630,2,800,6.24,5227603,1375020,10567784,5227603,6.24,380.18,49.47,49.47,70305818375,48.81,48.81,70305818375 +일정실업,008500,16,23950,5,-2100,-8.06,503215,968939,1200000,503215,-8.06,51.93,41.93,41.93,13368454275,46.52,46.52,13368454275 +대영포장,014160,17,1476,2,60,4.24,47657915,52597596,108394549,47657915,4.24,90.61,43.97,43.97,70698332018,44.19,44.19,70698332018 +포바이포,389140,18,26100,5,-800,-2.97,4586614,15052798,11112735,4586614,-2.97,30.47,41.27,41.27,128163708275,44.19,44.19,128163708275 +미스터블루,207760,19,1715,2,118,7.39,32334327,2568044,83079783,32334327,7.39,1259.10,38.92,38.92,57636271556,40.45,40.45,57636271556 +대호특수강우,021045,20,4500,5,-320,-6.64,265452,45063,848492,265452,-6.64,589.07,31.29,31.29,1350982900,35.38,35.38,1350982900 +동양철관,008970,21,1454,2,95,6.99,49584070,6657227,158844223,49584070,6.99,744.82,31.22,31.22,73012710642,31.61,31.61,73012710642 +이노진,344860,22,2270,2,336,17.37,3686836,23534,12030000,3686836,17.37,9999.99,30.65,30.65,8628296933,31.60,31.60,8628296933 +형지I&C,011080,23,2375,5,-115,-4.62,9473269,13651816,31541686,9473269,-4.62,69.39,30.03,30.03,23635620120,31.55,31.55,23635620120 +태영건설우,009415,24,9600,5,-1520,-13.67,184399,472619,649974,184399,-13.67,39.02,28.37,28.37,1949531280,31.24,31.24,1949531280 +블루엠텍,439580,25,8830,2,1330,17.73,3193201,927082,11170221,3193201,17.73,344.44,28.59,28.59,28682767395,29.08,29.08,28682767395 +대한제당우,001795,26,2645,5,-140,-5.03,1804663,1879091,6482760,1804663,-5.03,96.04,27.84,27.84,4958210892,28.92,28.92,4958210892 +온코크로스,382150,27,13180,5,-440,-3.23,3096860,4528345,11896437,3096860,-3.23,68.39,26.03,26.03,44319107465,28.27,28.27,44319107465 +포메탈,119500,28,3535,5,-250,-6.61,3119635,6359442,11847232,3119635,-6.61,49.06,26.33,26.33,11749645728,28.06,28.06,11749645728 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11730,2,1140,10.76,317935,164832,1200000,317935,10.76,192.88,26.49,26.49,3719161675,26.42,26.42,3719161675 +나무기술,242040,30,1744,5,-97,-5.27,8226734,20054140,34606264,8226734,-5.27,41.02,23.77,23.77,15255236683,25.28,25.28,15255236683 diff --git a/top30/20250509/top30-atvtr-20250509-131002.csv b/top30/20250509/top30-atvtr-20250509-131002.csv new file mode 100644 index 000000000000..5834f73ff78a --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36600,2,15600,74.29,20882334,0,6505950,20882334,74.29,0.00,320.97,320.97,691839877675,290.55,290.55,691839877675 +원일티엔아이,136150,2,38450,2,24950,184.81,16055896,0,8381030,16055896,184.81,0.00,191.57,191.57,480386652150,149.07,149.07,480386652150 +상지건설,042940,3,49550,2,5250,11.85,4045097,4038698,3981814,4045097,11.85,100.16,101.59,101.59,212048942425,107.48,107.48,212048942425 +평화산업,090080,4,1671,2,195,13.21,53613438,42120072,54902259,53613438,13.21,127.29,97.65,97.65,87589909594,95.47,95.47,87589909594 +나우로보틱스,459510,5,16340,2,940,6.10,11431428,25222444,12547732,11431428,6.10,45.32,91.10,91.10,192152452430,93.72,93.72,192152452430 +아이스크림에듀,289010,6,4255,5,-530,-11.08,9932491,7997414,13523317,9932491,-11.08,124.20,73.45,73.45,47689054675,82.88,82.88,47689054675 +우리로,046970,7,1526,2,163,11.96,34799138,1789654,43824999,34799138,11.96,1944.46,79.40,79.40,54063701230,80.84,80.84,54063701230 +시공테크,020710,8,6130,5,-400,-6.13,14754500,10112692,20047970,14754500,-6.13,145.90,73.60,73.60,98210370165,79.91,79.91,98210370165 +평화홀딩스,010770,9,9400,2,1790,23.52,11751147,10384845,14625466,11751147,23.52,113.16,80.35,80.35,106908482350,77.76,77.76,106908482350 +한싹,430690,10,6380,5,-30,-0.47,6686807,2198395,10895327,6686807,-0.47,304.17,61.37,61.37,44402743700,63.88,63.88,44402743700 +핑거스토리,417180,11,2945,5,-195,-6.21,9167804,2782743,16816209,9167804,-6.21,329.45,54.52,54.52,29978424933,60.53,60.53,29978424933 +LK삼양,225190,12,2325,2,395,20.47,29514076,179669,50748440,29514076,20.47,9999.99,58.16,58.16,66076926825,56.00,56.00,66076926825 +대호특수강,021040,13,2070,2,35,1.72,11187039,835654,21704774,11187039,1.72,1338.72,51.54,51.54,25077317731,55.82,55.82,25077317731 +에코아이,448280,14,15375,2,1985,14.82,5327565,91191,9877043,5327565,14.82,5842.20,53.94,53.94,82869554525,54.57,54.57,82869554525 +엠디바이스,226590,15,13610,2,780,6.08,5288356,1375020,10567784,5288356,6.08,384.60,50.04,50.04,71134005425,49.46,49.46,71134005425 +일정실업,008500,16,23600,5,-2450,-9.40,518896,968939,1200000,518896,-9.40,53.55,43.24,43.24,13734378275,48.50,48.50,13734378275 +포바이포,389140,17,27100,2,200,0.74,4932304,15052798,11112735,4932304,0.74,32.77,44.38,44.38,137382696075,45.62,45.62,137382696075 +대영포장,014160,18,1487,2,71,5.01,48650506,52597596,108394549,48650506,5.01,92.50,44.88,44.88,72175550558,44.78,44.78,72175550558 +미스터블루,207760,19,1683,2,86,5.39,33073477,2568044,83079783,33073477,5.39,1287.89,39.81,39.81,58883943493,42.11,42.11,58883943493 +대호특수강우,021045,20,4125,5,-695,-14.42,292259,45063,848492,292259,-14.42,648.56,34.44,34.44,1461561775,41.76,41.76,1461561775 +이노진,344860,21,2285,2,351,18.15,3939523,23534,12030000,3939523,18.15,9999.99,32.75,32.75,9215998609,33.53,33.53,9215998609 +형지I&C,011080,22,2360,5,-130,-5.22,9800445,13651816,31541686,9800445,-5.22,71.79,31.07,31.07,24411090765,32.79,32.79,24411090765 +태영건설우,009415,23,9550,5,-1570,-14.12,189450,472619,649974,189450,-14.12,40.09,29.15,29.15,1997011920,32.17,32.17,1997011920 +동양철관,008970,24,1452,2,93,6.84,50107395,6657227,158844223,50107395,6.84,752.68,31.54,31.54,73772951049,31.99,31.99,73772951049 +대한제당우,001795,25,2615,5,-170,-6.10,1850374,1879091,6482760,1850374,-6.10,98.47,28.54,28.54,5077954034,29.95,29.95,5077954034 +블루엠텍,439580,26,8830,2,1330,17.73,3232282,927082,11170221,3232282,17.73,348.65,28.94,28.94,29028623000,29.43,29.43,29028623000 +포메탈,119500,27,3515,5,-270,-7.13,3215766,6359442,11847232,3215766,-7.13,50.57,27.14,27.14,12087700793,29.03,29.03,12087700793 +온코크로스,382150,28,13230,5,-390,-2.86,3141045,4528345,11896437,3141045,-2.86,69.36,26.40,26.40,44903664025,28.53,28.53,44903664025 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11785,2,1195,11.28,320405,164832,1200000,320405,11.28,194.38,26.70,26.70,3748208730,26.50,26.50,3748208730 +나무기술,242040,30,1741,5,-100,-5.43,8293934,20054140,34606264,8293934,-5.43,41.36,23.97,23.97,15372191411,25.51,25.51,15372191411 diff --git a/top30/20250509/top30-atvtr-20250509-132002.csv b/top30/20250509/top30-atvtr-20250509-132002.csv new file mode 100644 index 000000000000..64a3a88bdad5 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35600,2,14600,69.52,21159184,0,6505950,21159184,69.52,0.00,325.23,325.23,701790493325,303.00,303.00,701790493325 +원일티엔아이,136150,2,38200,2,24700,182.96,16536893,0,8381030,16536893,182.96,0.00,197.31,197.31,498803414325,155.80,155.80,498803414325 +상지건설,042940,3,50800,2,6500,14.67,4203380,4038698,3981814,4203380,14.67,104.08,105.56,105.56,219972380050,108.75,108.75,219972380050 +평화산업,090080,4,1671,2,195,13.21,54009192,42120072,54902259,54009192,13.21,128.23,98.37,98.37,88249916094,96.19,96.19,88249916094 +나우로보틱스,459510,5,16380,2,980,6.36,11499099,25222444,12547732,11499099,6.36,45.59,91.64,91.64,193255838880,94.03,94.03,193255838880 +아이스크림에듀,289010,6,4245,5,-540,-11.29,10124367,7997414,13523317,10124367,-11.29,126.60,74.87,74.87,48498200468,84.48,84.48,48498200468 +우리로,046970,7,1511,2,148,10.86,34918168,1789654,43824999,34918168,10.86,1951.11,79.68,79.68,54244077014,81.92,81.92,54244077014 +시공테크,020710,8,6150,5,-380,-5.82,14924287,10112692,20047970,14924287,-5.82,147.58,74.44,74.44,99250328500,80.50,80.50,99250328500 +평화홀딩스,010770,9,9390,2,1780,23.39,11895002,10384845,14625466,11895002,23.39,114.54,81.33,81.33,108254690865,78.83,78.83,108254690865 +한싹,430690,10,6410,3,0,0.00,6730966,2198395,10895327,6730966,0.00,306.18,61.78,61.78,44684291840,63.98,63.98,44684291840 +핑거스토리,417180,11,2940,5,-200,-6.37,9217473,2782743,16816209,9217473,-6.37,331.24,54.81,54.81,30124345946,60.93,60.93,30124345946 +LK삼양,225190,12,2375,2,445,23.06,30629570,179669,50748440,30629570,23.06,9999.99,60.36,60.36,68687462744,56.99,56.99,68687462744 +에코아이,448280,13,15300,2,1910,14.26,5354498,91191,9877043,5354498,14.26,5871.74,54.21,54.21,83282432940,55.11,55.11,83282432940 +대호특수강,021040,14,2135,2,100,4.91,11334425,835654,21704774,11334425,4.91,1356.35,52.22,52.22,25382906591,54.78,54.78,25382906591 +엠디바이스,226590,15,13610,2,780,6.08,5318057,1375020,10567784,5318057,6.08,386.76,50.32,50.32,71538425985,49.74,49.74,71538425985 +일정실업,008500,16,24100,5,-1950,-7.49,526847,968939,1200000,526847,-7.49,54.37,43.90,43.90,13924539175,48.15,48.15,13924539175 +포바이포,389140,17,27100,2,200,0.74,5048131,15052798,11112735,5048131,0.74,33.54,45.43,45.43,140506759200,46.66,46.66,140506759200 +대영포장,014160,18,1479,2,63,4.45,49062662,52597596,108394549,49062662,4.45,93.28,45.26,45.26,72785469209,45.40,45.40,72785469209 +미스터블루,207760,19,1692,2,95,5.95,33230398,2568044,83079783,33230398,5.95,1294.00,40.00,40.00,59148714105,42.08,42.08,59148714105 +대호특수강우,021045,20,4125,5,-695,-14.42,292259,45063,848492,292259,-14.42,648.56,34.44,34.44,1461561775,41.76,41.76,1461561775 +이노진,344860,21,2295,2,361,18.67,3970083,23534,12030000,3970083,18.67,9999.99,33.00,33.00,9285679309,33.63,33.63,9285679309 +형지I&C,011080,22,2360,5,-130,-5.22,9965645,13651816,31541686,9965645,-5.22,73.00,31.60,31.60,24800405840,33.32,33.32,24800405840 +태영건설우,009415,23,9480,5,-1640,-14.75,191972,472619,649974,191972,-14.75,40.62,29.54,29.54,2020807295,32.80,32.80,2020807295 +동양철관,008970,24,1462,2,103,7.58,50474825,6657227,158844223,50474825,7.58,758.20,31.78,31.78,74307930123,32.00,32.00,74307930123 +블루엠텍,439580,25,8740,2,1240,16.53,3261004,927082,11170221,3261004,16.53,351.75,29.19,29.19,29281180420,29.99,29.99,29281180420 +대한제당우,001795,26,2630,5,-155,-5.57,1862559,1879091,6482760,1862559,-5.57,99.12,28.73,28.73,5109897354,29.97,29.97,5109897354 +포메탈,119500,27,3510,5,-275,-7.27,3279916,6359442,11847232,3279916,-7.27,51.58,27.69,27.69,12312570456,29.61,29.61,12312570456 +온코크로스,382150,28,13330,5,-290,-2.13,3166470,4528345,11896437,3166470,-2.13,69.93,26.62,26.62,45242279410,28.53,28.53,45242279410 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11785,2,1195,11.28,321336,164832,1200000,321336,11.28,194.95,26.78,26.78,3759162568,26.58,26.58,3759162568 +한국정보인증,053300,30,5350,2,890,19.96,12044863,243315,42441361,12044863,19.96,4950.32,28.38,28.38,59941694507,26.40,26.40,59941694507 diff --git a/top30/20250509/top30-atvtr-20250509-133002.csv b/top30/20250509/top30-atvtr-20250509-133002.csv new file mode 100644 index 000000000000..5aea6fd0078b --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35800,2,14800,70.48,21433147,0,6505950,21433147,70.48,0.00,329.44,329.44,711545458800,305.50,305.50,711545458800 +원일티엔아이,136150,2,37650,2,24150,178.89,16830951,0,8381030,16830951,178.89,0.00,200.82,200.82,509915064925,161.60,161.60,509915064925 +상지건설,042940,3,51600,2,7300,16.48,4384971,4038698,3981814,4384971,16.48,108.57,110.12,110.12,229352200950,111.63,111.63,229352200950 +평화산업,090080,4,1661,2,185,12.53,54336504,42120072,54902259,54336504,12.53,129.00,98.97,98.97,88795661059,97.37,97.37,88795661059 +나우로보틱스,459510,5,16290,2,890,5.78,11536965,25222444,12547732,11536965,5.78,45.74,91.94,91.94,193872902275,94.85,94.85,193872902275 +아이스크림에듀,289010,6,4270,5,-515,-10.76,10230893,7997414,13523317,10230893,-10.76,127.93,75.65,75.65,48947687889,84.77,84.77,48947687889 +우리로,046970,7,1518,2,155,11.37,35172137,1789654,43824999,35172137,11.37,1965.30,80.26,80.26,54628065784,82.11,82.11,54628065784 +시공테크,020710,8,6170,5,-360,-5.51,15107921,10112692,20047970,15107921,-5.51,149.40,75.36,75.36,100372684575,81.14,81.14,100372684575 +평화홀딩스,010770,9,9360,2,1750,23.00,12003030,10384845,14625466,12003030,23.00,115.58,82.07,82.07,109268989245,79.82,79.82,109268989245 +한싹,430690,10,6410,3,0,0.00,6765437,2198395,10895327,6765437,0.00,307.74,62.09,62.09,44905556130,64.30,64.30,44905556130 +핑거스토리,417180,11,2950,5,-190,-6.05,9240831,2782743,16816209,9240831,-6.05,332.08,54.95,54.95,30193196346,60.86,60.86,30193196346 +LK삼양,225190,12,2340,2,410,21.24,31810808,179669,50748440,31810808,21.24,9999.99,62.68,62.68,71482347762,60.19,60.19,71482347762 +에코아이,448280,13,14790,2,1400,10.46,5417440,91191,9877043,5417440,10.46,5940.76,54.85,54.85,84222159230,57.65,57.65,84222159230 +대호특수강,021040,14,2140,2,105,5.16,11529754,835654,21704774,11529754,5.16,1379.73,53.12,53.12,25796596167,55.54,55.54,25796596167 +엠디바이스,226590,15,13500,2,670,5.22,5382881,1375020,10567784,5382881,5.22,391.48,50.94,50.94,72416428390,50.76,50.76,72416428390 +일정실업,008500,16,24500,5,-1550,-5.95,531562,968939,1200000,531562,-5.95,54.86,44.30,44.30,14037941375,47.75,47.75,14037941375 +포바이포,389140,17,27000,2,100,0.37,5124009,15052798,11112735,5124009,0.37,34.04,46.11,46.11,142560797525,47.51,47.51,142560797525 +대영포장,014160,18,1479,2,63,4.45,49861739,52597596,108394549,49861739,4.45,94.80,46.00,46.00,73972046191,46.14,46.14,73972046191 +미스터블루,207760,19,1687,2,90,5.64,33403352,2568044,83079783,33403352,5.64,1300.73,40.21,40.21,59442305174,42.41,42.41,59442305174 +대호특수강우,021045,20,4125,5,-695,-14.42,292259,45063,848492,292259,-14.42,648.56,34.44,34.44,1461561775,41.76,41.76,1461561775 +이노진,344860,21,2300,2,366,18.92,4027101,23534,12030000,4027101,18.92,9999.99,33.48,33.48,9416713334,34.03,34.03,9416713334 +태영건설우,009415,22,9390,5,-1730,-15.56,195646,472619,649974,195646,-15.56,41.40,30.10,30.10,2055254555,33.67,33.67,2055254555 +형지I&C,011080,23,2410,5,-80,-3.21,10076898,13651816,31541686,10076898,-3.21,73.81,31.95,31.95,25065996451,32.97,32.97,25065996451 +동양철관,008970,24,1454,2,95,6.99,50734803,6657227,158844223,50734803,6.99,762.10,31.94,31.94,74687016867,32.34,32.34,74687016867 +한국정보인증,053300,25,5150,2,690,15.47,13640655,243315,42441361,13640655,15.47,5606.17,32.14,32.14,68366763027,31.28,31.28,68366763027 +블루엠텍,439580,26,8610,2,1110,14.80,3349415,927082,11170221,3349415,14.80,361.29,29.99,29.99,30048313405,31.24,31.24,30048313405 +대한제당우,001795,27,2620,5,-165,-5.92,1873463,1879091,6482760,1873463,-5.92,99.70,28.90,28.90,5138517004,30.25,30.25,5138517004 +포메탈,119500,28,3510,5,-275,-7.27,3311661,6359442,11847232,3311661,-7.27,52.07,27.95,27.95,12423696866,29.88,29.88,12423696866 +온코크로스,382150,29,13310,5,-310,-2.28,3185643,4528345,11896437,3185643,-2.28,70.35,26.78,26.78,45497133050,28.73,28.73,45497133050 +SOL 미국양자컴퓨팅TOP10,0023A0,30,11670,2,1080,10.20,325822,164832,1200000,325822,10.20,197.67,27.15,27.15,3811725463,27.22,27.22,3811725463 diff --git a/top30/20250509/top30-atvtr-20250509-134001.csv b/top30/20250509/top30-atvtr-20250509-134001.csv new file mode 100644 index 000000000000..b2ed9930100e --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34100,2,13100,62.38,21810261,0,6505950,21810261,62.38,0.00,335.24,335.24,724436039025,326.54,326.54,724436039025 +원일티엔아이,136150,2,35900,2,22400,165.93,17732341,0,8381030,17732341,165.93,0.00,211.58,211.58,541693556250,180.04,180.04,541693556250 +상지건설,042940,3,52800,2,8500,19.19,4634160,4038698,3981814,4634160,19.19,114.74,116.38,116.38,242567296250,115.38,115.38,242567296250 +평화산업,090080,4,1665,2,189,12.80,54815607,42120072,54902259,54815607,12.80,130.14,99.84,99.84,89595023376,98.01,98.01,89595023376 +나우로보틱스,459510,5,16440,2,1040,6.75,11680074,25222444,12547732,11680074,6.75,46.31,93.09,93.09,196225739540,95.12,95.12,196225739540 +아이스크림에듀,289010,6,4195,5,-590,-12.33,10337715,7997414,13523317,10337715,-12.33,129.26,76.44,76.44,49397663454,87.07,87.07,49397663454 +시공테크,020710,7,6070,5,-460,-7.04,15270253,10112692,20047970,15270253,-7.04,151.00,76.17,76.17,101361270135,83.29,83.29,101361270135 +우리로,046970,8,1508,2,145,10.64,35364810,1789654,43824999,35364810,10.64,1976.07,80.70,80.70,54919371019,83.10,83.10,54919371019 +평화홀딩스,010770,9,9470,2,1860,24.44,12162492,10384845,14625466,12162492,24.44,117.12,83.16,83.16,110775553125,79.98,79.98,110775553125 +한싹,430690,10,6370,5,-40,-0.62,6814416,2198395,10895327,6814416,-0.62,309.97,62.54,62.54,45217559250,65.15,65.15,45217559250 +핑거스토리,417180,11,2900,5,-240,-7.64,9291980,2782743,16816209,9291980,-7.64,333.91,55.26,55.26,30342487371,62.22,62.22,30342487371 +LK삼양,225190,12,2335,2,405,20.98,32332094,179669,50748440,32332094,20.98,9999.99,63.71,63.71,72697046168,61.35,61.35,72697046168 +에코아이,448280,13,14850,2,1460,10.90,5465860,91191,9877043,5465860,10.90,5993.86,55.34,55.34,84938458755,57.91,57.91,84938458755 +대호특수강,021040,14,2085,2,50,2.46,11622470,835654,21704774,11622470,2.46,1390.82,53.55,53.55,25991903382,57.44,57.44,25991903382 +엠디바이스,226590,15,13460,2,630,4.91,5425428,1375020,10567784,5425428,4.91,394.57,51.34,51.34,72991240110,51.31,51.31,72991240110 +일정실업,008500,16,24200,5,-1850,-7.10,542344,968939,1200000,542344,-7.10,55.97,45.20,45.20,14303427375,49.25,49.25,14303427375 +포바이포,389140,17,27350,2,450,1.67,5276145,15052798,11112735,5276145,1.67,35.05,47.48,47.48,146731601850,48.28,48.28,146731601850 +대영포장,014160,18,1490,2,74,5.23,50449502,52597596,108394549,50449502,5.23,95.92,46.54,46.54,74846794406,46.34,46.34,74846794406 +미스터블루,207760,19,1661,2,64,4.01,33731627,2568044,83079783,33731627,4.01,1313.51,40.60,40.60,59988166580,43.47,43.47,59988166580 +대호특수강우,021045,20,4405,5,-415,-8.61,310754,45063,848492,310754,-8.61,689.60,36.62,36.62,1543032250,41.28,41.28,1543032250 +한국정보인증,053300,21,5190,2,730,16.37,15268665,243315,42441361,15268665,16.37,6275.27,35.98,35.98,76662970012,34.80,34.80,76662970012 +이노진,344860,22,2285,2,351,18.15,4070815,23534,12030000,4070815,18.15,9999.99,33.84,33.84,9517230167,34.62,34.62,9517230167 +태영건설우,009415,23,9390,5,-1730,-15.56,198340,472619,649974,198340,-15.56,41.97,30.52,30.52,2080633085,34.09,34.09,2080633085 +형지I&C,011080,24,2405,5,-85,-3.41,10286402,13651816,31541686,10286402,-3.41,75.35,32.61,32.61,25573132731,33.71,33.71,25573132731 +블루엠텍,439580,25,8370,2,870,11.60,3468383,927082,11170221,3468383,11.60,374.12,31.05,31.05,31059881320,33.22,33.22,31059881320 +동양철관,008970,26,1455,2,96,7.06,50998797,6657227,158844223,50998797,7.06,766.07,32.11,32.11,75070567172,32.48,32.48,75070567172 +대한제당우,001795,27,2605,5,-180,-6.46,1903339,1879091,6482760,1903339,-6.46,101.29,29.36,29.36,5216857334,30.89,30.89,5216857334 +포메탈,119500,28,3510,5,-275,-7.27,3330245,6359442,11847232,3330245,-7.27,52.37,28.11,28.11,12488869703,30.03,30.03,12488869703 +온코크로스,382150,29,13310,5,-310,-2.28,3195630,4528345,11896437,3195630,-2.28,70.57,26.86,26.86,45630060060,28.82,28.82,45630060060 +SOL 미국양자컴퓨팅TOP10,0023A0,30,11745,2,1155,10.91,327662,164832,1200000,327662,10.91,198.79,27.31,27.31,3833265113,27.20,27.20,3833265113 diff --git a/top30/20250509/top30-atvtr-20250509-135002.csv b/top30/20250509/top30-atvtr-20250509-135002.csv new file mode 100644 index 000000000000..3c11b016ce47 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34450,2,13450,64.05,21968216,0,6505950,21968216,64.05,0.00,337.66,337.66,729889398325,325.65,325.65,729889398325 +원일티엔아이,136150,2,36900,2,23400,173.33,18324559,0,8381030,18324559,173.33,0.00,218.64,218.64,563243948375,182.13,182.13,563243948375 +상지건설,042940,3,52700,2,8400,18.96,4791143,4038698,3981814,4791143,18.96,118.63,120.33,120.33,250783476750,119.51,119.51,250783476750 +평화산업,090080,4,1669,2,193,13.08,55206883,42120072,54902259,55206883,13.08,131.07,100.55,100.55,90248721820,98.49,98.49,90248721820 +나우로보틱스,459510,5,16360,2,960,6.23,11753444,25222444,12547732,11753444,6.23,46.60,93.67,93.67,197431480450,96.18,96.18,197431480450 +아이스크림에듀,289010,6,4090,5,-695,-14.52,10539632,7997414,13523317,10539632,-14.52,131.79,77.94,77.94,50230712181,90.82,90.82,50230712181 +시공테크,020710,7,6050,5,-480,-7.35,15499470,10112692,20047970,15499470,-7.35,153.27,77.31,77.31,102751593060,84.72,84.72,102751593060 +우리로,046970,8,1513,2,150,11.01,35511017,1789654,43824999,35511017,11.01,1984.24,81.03,81.03,55141462943,83.16,83.16,55141462943 +평화홀딩스,010770,9,9440,2,1830,24.05,12313511,10384845,14625466,12313511,24.05,118.57,84.19,84.19,112203368350,81.27,81.27,112203368350 +한싹,430690,10,6380,5,-30,-0.47,6834233,2198395,10895327,6834233,-0.47,310.87,62.73,62.73,45343731210,65.23,65.23,45343731210 +LK삼양,225190,11,2310,2,380,19.69,32983915,179669,50748440,32983915,19.69,9999.99,64.99,64.99,74220998193,63.31,63.31,74220998193 +핑거스토리,417180,12,2920,5,-220,-7.01,9311493,2782743,16816209,9311493,-7.01,334.62,55.37,55.37,30399437638,61.91,61.91,30399437638 +대호특수강,021040,13,2070,2,35,1.72,11778070,835654,21704774,11778070,1.72,1409.44,54.26,54.26,26316276019,58.57,58.57,26316276019 +에코아이,448280,14,15230,2,1840,13.74,5517567,91191,9877043,5517567,13.74,6050.56,55.86,55.86,85716636785,56.98,56.98,85716636785 +엠디바이스,226590,15,13610,2,780,6.08,5490274,1375020,10567784,5490274,6.08,399.29,51.95,51.95,73867264100,51.36,51.36,73867264100 +포바이포,389140,16,27200,2,300,1.12,5338556,15052798,11112735,5338556,1.12,35.47,48.04,48.04,148426179175,49.10,49.10,148426179175 +일정실업,008500,17,24550,5,-1500,-5.76,546052,968939,1200000,546052,-5.76,56.36,45.50,45.50,14392887575,48.86,48.86,14392887575 +대영포장,014160,18,1484,2,68,4.80,50918075,52597596,108394549,50918075,4.80,96.81,46.97,46.97,75542573313,46.96,46.96,75542573313 +미스터블루,207760,19,1657,2,60,3.76,34063698,2568044,83079783,34063698,3.76,1326.45,41.00,41.00,60540412002,43.98,43.98,60540412002 +대호특수강우,021045,20,4405,5,-415,-8.61,310754,45063,848492,310754,-8.61,689.60,36.62,36.62,1543032250,41.28,41.28,1543032250 +한국정보인증,053300,21,5300,2,840,18.83,17743078,243315,42441361,17743078,18.83,7292.23,41.81,41.81,89872934197,39.95,39.95,89872934197 +이노진,344860,22,2280,2,346,17.89,4112324,23534,12030000,4112324,17.89,9999.99,34.18,34.18,9611971002,35.04,35.04,9611971002 +태영건설우,009415,23,9330,5,-1790,-16.10,200752,472619,649974,200752,-16.10,42.48,30.89,30.89,2103063215,34.68,34.68,2103063215 +형지I&C,011080,24,2410,5,-80,-3.21,10380392,13651816,31541686,10380392,-3.21,76.04,32.91,32.91,25798867801,33.94,33.94,25798867801 +블루엠텍,439580,25,8710,2,1210,16.13,3624841,927082,11170221,3624841,16.13,390.99,32.45,32.45,32410535775,33.31,33.31,32410535775 +동양철관,008970,26,1459,2,100,7.36,51306230,6657227,158844223,51306230,7.36,770.68,32.30,32.30,75517966301,32.59,32.59,75517966301 +대한제당우,001795,27,2640,5,-145,-5.21,1918960,1879091,6482760,1918960,-5.21,102.12,29.60,29.60,5257874229,30.72,30.72,5257874229 +포메탈,119500,28,3510,5,-275,-7.27,3349147,6359442,11847232,3349147,-7.27,52.66,28.27,28.27,12555138478,30.19,30.19,12555138478 +온코크로스,382150,29,13400,5,-220,-1.62,3207687,4528345,11896437,3207687,-1.62,70.84,26.96,26.96,45791210425,28.73,28.73,45791210425 +경방,000050,30,10920,1,2520,30.00,8591517,2696348,27415270,8591517,30.00,318.64,31.34,31.34,84576419300,28.25,28.25,84576419300 diff --git a/top30/20250509/top30-atvtr-20250509-140002.csv b/top30/20250509/top30-atvtr-20250509-140002.csv new file mode 100644 index 000000000000..a70752ce7d29 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,33950,2,12950,61.67,22115498,0,6505950,22115498,61.67,0.00,339.93,339.93,734900176025,332.72,332.72,734900176025 +원일티엔아이,136150,2,36300,2,22800,168.89,18681315,0,8381030,18681315,168.89,0.00,222.90,222.90,576217959825,189.40,189.40,576217959825 +상지건설,042940,3,52400,2,8100,18.28,4854079,4038698,3981814,4854079,18.28,120.19,121.91,121.91,254080037850,121.78,121.78,254080037850 +평화산업,090080,4,1649,2,173,11.72,55457430,42120072,54902259,55457430,11.72,131.67,101.01,101.01,90665168354,100.15,100.15,90665168354 +나우로보틱스,459510,5,16390,2,990,6.43,11908212,25222444,12547732,11908212,6.43,47.21,94.90,94.90,199982642680,97.24,97.24,199982642680 +아이스크림에듀,289010,6,4075,5,-710,-14.84,10753822,7997414,13523317,10753822,-14.84,134.47,79.52,79.52,51101529296,92.73,92.73,51101529296 +시공테크,020710,7,6080,5,-450,-6.89,15562760,10112692,20047970,15562760,-6.89,153.89,77.63,77.63,103135282570,84.61,84.61,103135282570 +우리로,046970,8,1516,2,153,11.23,35687301,1789654,43824999,35687301,11.23,1994.09,81.43,81.43,55409128982,83.40,83.40,55409128982 +평화홀딩스,010770,9,9410,2,1800,23.65,12390198,10384845,14625466,12390198,23.65,119.31,84.72,84.72,112927619130,82.05,82.05,112927619130 +한싹,430690,10,6340,5,-70,-1.09,6857492,2198395,10895327,6857492,-1.09,311.93,62.94,62.94,45491699780,65.86,65.86,45491699780 +LK삼양,225190,11,2275,2,345,17.88,33685551,179669,50748440,33685551,17.88,9999.99,66.38,66.38,75828972372,65.68,65.68,75828972372 +핑거스토리,417180,12,2930,5,-210,-6.69,9317948,2782743,16816209,9317948,-6.69,334.85,55.41,55.41,30418363500,61.74,61.74,30418363500 +대호특수강,021040,13,2085,2,50,2.46,11861393,835654,21704774,11861393,2.46,1419.41,54.65,54.65,26488613565,58.53,58.53,26488613565 +에코아이,448280,14,15640,2,2250,16.80,5599571,91191,9877043,5599571,16.80,6140.49,56.69,56.69,86974145205,56.30,56.30,86974145205 +엠디바이스,226590,15,13650,2,820,6.39,5523291,1375020,10567784,5523291,6.39,401.69,52.27,52.27,74316550300,51.52,51.52,74316550300 +일정실업,008500,16,24150,5,-1900,-7.29,548803,968939,1200000,548803,-7.29,56.64,45.73,45.73,14459665575,49.90,49.90,14459665575 +포바이포,389140,17,27050,2,150,0.56,5374894,15052798,11112735,5374894,0.56,35.71,48.37,48.37,149410508225,49.70,49.70,149410508225 +대영포장,014160,18,1472,2,56,3.95,51343579,52597596,108394549,51343579,3.95,97.62,47.37,47.37,76169850800,47.74,47.74,76169850800 +미스터블루,207760,19,1653,2,56,3.51,34202616,2568044,83079783,34202616,3.51,1331.85,41.17,41.17,60770718862,44.25,44.25,60770718862 +한국정보인증,053300,20,5180,2,720,16.14,19053524,243315,42441361,19053524,16.14,7830.81,44.89,44.89,96753677897,44.01,44.01,96753677897 +대호특수강우,021045,21,4405,5,-415,-8.61,310754,45063,848492,310754,-8.61,689.60,36.62,36.62,1543032250,41.28,41.28,1543032250 +이노진,344860,22,2170,2,236,12.20,4218917,23534,12030000,4218917,12.20,9999.99,35.07,35.07,9848282447,37.73,37.73,9848282447 +경방,000050,23,10430,2,2030,24.17,10537717,2696348,27415270,10537717,24.17,390.81,38.44,38.44,105434998925,36.87,36.87,105434998925 +블루엠텍,439580,24,8720,2,1220,16.27,3832745,927082,11170221,3832745,16.27,413.42,34.31,34.31,34243261050,35.16,35.16,34243261050 +태영건설우,009415,25,9320,5,-1800,-16.19,203306,472619,649974,203306,-16.19,43.02,31.28,31.28,2126671400,35.11,35.11,2126671400 +형지I&C,011080,26,2390,5,-100,-4.02,10423497,13651816,31541686,10423497,-4.02,76.35,33.05,33.05,25902517307,34.36,34.36,25902517307 +동양철관,008970,27,1441,2,82,6.03,52273383,6657227,158844223,52273383,6.03,785.21,32.91,32.91,76917534941,33.60,33.60,76917534941 +대한제당우,001795,28,2620,5,-165,-5.92,1923328,1879091,6482760,1923328,-5.92,102.35,29.67,29.67,5269322004,31.02,31.02,5269322004 +포메탈,119500,29,3515,5,-270,-7.13,3357258,6359442,11847232,3357258,-7.13,52.79,28.34,28.34,12583658085,30.22,30.22,12583658085 +SOL 화장품TOP3플러스,0008T0,30,12895,2,300,2.38,867407,757732,3000000,867407,2.38,114.47,28.91,28.91,11054506440,28.58,28.58,11054506440 diff --git a/top30/20250509/top30-atvtr-20250509-141002.csv b/top30/20250509/top30-atvtr-20250509-141002.csv new file mode 100644 index 000000000000..e5b9e07a4275 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,33750,2,12750,60.71,22229496,0,6505950,22229496,60.71,0.00,341.68,341.68,738771993350,336.45,336.45,738771993350 +원일티엔아이,136150,2,35800,2,22300,165.19,18922407,0,8381030,18922407,165.19,0.00,225.78,225.78,584931392300,194.95,194.95,584931392300 +상지건설,042940,3,51900,2,7600,17.16,4911496,4038698,3981814,4911496,17.16,121.61,123.35,123.35,257071252500,124.40,124.40,257071252500 +평화산업,090080,4,1637,2,161,10.91,56067467,42120072,54902259,56067467,10.91,133.11,102.12,102.12,91662989329,101.99,101.99,91662989329 +나우로보틱스,459510,5,16230,2,830,5.39,12000499,25222444,12547732,12000499,5.39,47.58,95.64,95.64,201482961515,98.94,98.94,201482961515 +아이스크림에듀,289010,6,4185,5,-600,-12.54,10944779,7997414,13523317,10944779,-12.54,136.85,80.93,80.93,51900755370,91.71,91.71,51900755370 +시공테크,020710,7,6120,5,-410,-6.28,15805902,10112692,20047970,15805902,-6.28,156.30,78.84,78.84,104631459555,85.28,85.28,104631459555 +우리로,046970,8,1508,2,145,10.64,35818797,1789654,43824999,35818797,10.64,2001.44,81.73,81.73,55607515199,84.14,84.14,55607515199 +평화홀딩스,010770,9,9350,2,1740,22.86,12542516,10384845,14625466,12542516,22.86,120.78,85.76,85.76,114355550320,83.62,83.62,114355550320 +LK삼양,225190,10,2265,2,335,17.36,34074741,179669,50748440,34074741,17.36,9999.99,67.14,67.14,76712647703,66.74,66.74,76712647703 +한싹,430690,11,6410,3,0,0.00,6904914,2198395,10895327,6904914,0.00,314.09,63.38,63.38,45794145980,65.57,65.57,45794145980 +핑거스토리,417180,12,2905,5,-235,-7.48,9357126,2782743,16816209,9357126,-7.48,336.26,55.64,55.64,30532321292,62.50,62.50,30532321292 +에코아이,448280,13,16510,2,3120,23.30,6318827,91191,9877043,6318827,23.30,6929.22,63.97,63.97,98785889990,60.58,60.58,98785889990 +대호특수강,021040,14,2060,2,25,1.23,11889527,835654,21704774,11889527,1.23,1422.78,54.78,54.78,26546782895,59.37,59.37,26546782895 +엠디바이스,226590,15,13470,2,640,4.99,5570457,1375020,10567784,5570457,4.99,405.12,52.71,52.71,74953006590,52.65,52.65,74953006590 +포바이포,389140,16,26800,5,-100,-0.37,5433981,15052798,11112735,5433981,-0.37,36.10,48.90,48.90,151002573200,50.70,50.70,151002573200 +일정실업,008500,17,24900,5,-1150,-4.41,555683,968939,1200000,555683,-4.41,57.35,46.31,46.31,14627323975,48.95,48.95,14627323975 +대영포장,014160,18,1467,2,51,3.60,51861939,52597596,108394549,51861939,3.60,98.60,47.85,47.85,76929713581,48.38,48.38,76929713581 +한국정보인증,053300,19,5270,2,810,18.16,19946295,243315,42441361,19946295,18.16,8197.73,47.00,47.00,101398742962,45.33,45.33,101398742962 +미스터블루,207760,20,1663,2,66,4.13,34385810,2568044,83079783,34385810,4.13,1338.99,41.39,41.39,61074701149,44.21,44.21,61074701149 +대호특수강우,021045,21,4255,5,-565,-11.72,320423,45063,848492,320423,-11.72,711.06,37.76,37.76,1584173845,43.88,43.88,1584173845 +이노진,344860,22,2110,2,176,9.10,4409686,23534,12030000,4409686,9.10,9999.99,36.66,36.66,10260305957,40.42,40.42,10260305957 +경방,000050,23,10270,2,1870,22.26,10983969,2696348,27415270,10983969,22.26,407.36,40.07,40.07,110019241380,39.08,39.08,110019241380 +블루엠텍,439580,24,8640,2,1140,15.20,3901430,927082,11170221,3901430,15.20,420.83,34.93,34.93,34837036670,36.10,36.10,34837036670 +태영건설우,009415,25,9450,5,-1670,-15.02,207344,472619,649974,207344,-15.02,43.87,31.90,31.90,2164489980,35.24,35.24,2164489980 +형지I&C,011080,26,2395,5,-95,-3.82,10461429,13651816,31541686,10461429,-3.82,76.63,33.17,33.17,25993372932,34.41,34.41,25993372932 +동양철관,008970,27,1435,2,76,5.59,53009931,6657227,158844223,53009931,5.59,796.28,33.37,33.37,77975540676,34.21,34.21,77975540676 +마음AI,377480,28,20750,2,4020,24.03,2407824,47661,6714868,2407824,24.03,5051.98,35.86,35.86,45919874360,32.96,32.96,45919874360 +대한제당우,001795,29,2640,5,-145,-5.21,1939312,1879091,6482760,1939312,-5.21,103.20,29.91,29.91,5311551189,31.04,31.04,5311551189 +포메탈,119500,30,3530,5,-255,-6.74,3368320,6359442,11847232,3368320,-6.74,52.97,28.43,28.43,12622711395,30.18,30.18,12622711395 diff --git a/top30/20250509/top30-atvtr-20250509-142002.csv b/top30/20250509/top30-atvtr-20250509-142002.csv new file mode 100644 index 000000000000..c6cbcb6e7a17 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,31900,2,10900,51.90,22536823,0,6505950,22536823,51.90,0.00,346.40,346.40,748691383225,360.75,360.75,748691383225 +원일티엔아이,136150,2,33050,2,19550,144.81,19473579,0,8381030,19473579,144.81,0.00,232.35,232.35,603627825100,217.92,217.92,603627825100 +상지건설,042940,3,51000,2,6700,15.12,4991754,4038698,3981814,4991754,15.12,123.60,125.36,125.36,261205667700,128.63,128.63,261205667700 +평화산업,090080,4,1616,2,140,9.49,56630368,42120072,54902259,56630368,9.49,134.45,103.15,103.15,92576230211,104.34,104.34,92576230211 +나우로보틱스,459510,5,16280,2,880,5.71,12049872,25222444,12547732,12049872,5.71,47.77,96.03,96.03,202285592740,99.03,99.03,202285592740 +아이스크림에듀,289010,6,4145,5,-640,-13.38,11113989,7997414,13523317,11113989,-13.38,138.97,82.18,82.18,52616728285,93.87,93.87,52616728285 +시공테크,020710,7,6160,5,-370,-5.67,16146299,10112692,20047970,16146299,-5.67,159.66,80.54,80.54,106759049415,86.45,86.45,106759049415 +우리로,046970,8,1492,2,129,9.46,36189870,1789654,43824999,36189870,9.46,2022.17,82.58,82.58,56163335509,85.89,85.89,56163335509 +평화홀딩스,010770,9,9360,2,1750,23.00,12628707,10384845,14625466,12628707,23.00,121.61,86.35,86.35,115163278465,84.13,84.13,115163278465 +LK삼양,225190,10,2240,2,310,16.06,34506364,179669,50748440,34506364,16.06,9999.99,67.99,67.99,77689001543,68.34,68.34,77689001543 +한싹,430690,11,6330,5,-80,-1.25,6943680,2198395,10895327,6943680,-1.25,315.85,63.73,63.73,46040330610,66.76,66.76,46040330610 +에코아이,448280,12,16160,2,2770,20.69,6615838,91191,9877043,6615838,20.69,7254.92,66.98,66.98,103551326590,64.88,64.88,103551326590 +핑거스토리,417180,13,2905,5,-235,-7.48,9388055,2782743,16816209,9388055,-7.48,337.37,55.83,55.83,30621958844,62.68,62.68,30621958844 +대호특수강,021040,14,2035,3,0,0.00,11959680,835654,21704774,11959680,0.00,1431.18,55.10,55.10,26690336550,60.43,60.43,26690336550 +엠디바이스,226590,15,13270,2,440,3.43,5642631,1375020,10567784,5642631,3.43,410.37,53.39,53.39,75917304660,54.14,54.14,75917304660 +포바이포,389140,16,26600,5,-300,-1.12,5538105,15052798,11112735,5538105,-1.12,36.79,49.84,49.84,153786792275,52.03,52.03,153786792275 +일정실업,008500,17,24500,5,-1550,-5.95,559138,968939,1200000,559138,-5.95,57.71,46.59,46.59,14712294825,50.04,50.04,14712294825 +대영포장,014160,18,1454,2,38,2.68,52491671,52597596,108394549,52491671,2.68,99.80,48.43,48.43,77847539286,49.39,49.39,77847539286 +마음AI,377480,19,21700,1,4970,29.71,3602657,47661,6714868,3602657,29.71,7558.92,53.65,53.65,71644489435,49.17,49.17,71644489435 +한국정보인증,053300,20,5090,2,630,14.13,20791171,243315,42441361,20791171,14.13,8544.96,48.99,48.99,105790239822,48.97,48.97,105790239822 +미스터블루,207760,21,1640,2,43,2.69,34954784,2568044,83079783,34954784,2.69,1361.14,42.07,42.07,61997966762,45.50,45.50,61997966762 +대호특수강우,021045,22,4255,5,-565,-11.72,320423,45063,848492,320423,-11.72,711.06,37.76,37.76,1584173845,43.88,43.88,1584173845 +이노진,344860,23,2110,2,176,9.10,4547455,23534,12030000,4547455,9.10,9999.99,37.80,37.80,10549695820,41.56,41.56,10549695820 +경방,000050,24,10160,2,1760,20.95,11257548,2696348,27415270,11257548,20.95,417.51,41.06,41.06,112812274010,40.50,40.50,112812274010 +블루엠텍,439580,25,8880,2,1380,18.40,4034806,927082,11170221,4034806,18.40,435.22,36.12,36.12,36013744300,36.31,36.31,36013744300 +태영건설우,009415,26,9300,5,-1820,-16.37,209490,472619,649974,209490,-16.37,44.33,32.23,32.23,2184511320,36.14,36.14,2184511320 +형지I&C,011080,27,2355,5,-135,-5.42,10593078,13651816,31541686,10593078,-5.42,77.59,33.58,33.58,26305411672,35.41,35.41,26305411672 +동양철관,008970,28,1433,2,74,5.45,53473455,6657227,158844223,53473455,5.45,803.24,33.66,33.66,78639157115,34.55,34.55,78639157115 +SOL 화장품TOP3플러스,0008T0,29,12785,2,190,1.51,958102,757732,3000000,958102,1.51,126.44,31.94,31.94,12218531970,31.86,31.86,12218531970 +대한제당우,001795,30,2640,5,-145,-5.21,1964231,1879091,6482760,1964231,-5.21,104.53,30.30,30.30,5377199374,31.42,31.42,5377199374 diff --git a/top30/20250509/top30-atvtr-20250509-143002.csv b/top30/20250509/top30-atvtr-20250509-143002.csv new file mode 100644 index 000000000000..07b0cfa23c39 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,31000,2,10000,47.62,22868701,0,6505950,22868701,47.62,0.00,351.50,351.50,758879127500,376.27,376.27,758879127500 +원일티엔아이,136150,2,33200,2,19700,145.93,20324628,0,8381030,20324628,145.93,0.00,242.51,242.51,630532646725,226.61,226.61,630532646725 +상지건설,042940,3,51200,2,6900,15.58,5134009,4038698,3981814,5134009,15.58,127.12,128.94,128.94,268414968925,131.66,131.66,268414968925 +평화산업,090080,4,1639,2,163,11.04,57796018,42120072,54902259,57796018,11.04,137.22,105.27,105.27,94455013507,104.97,104.97,94455013507 +나우로보틱스,459510,5,15890,2,490,3.18,12280193,25222444,12547732,12280193,3.18,48.69,97.87,97.87,205940578430,103.29,103.29,205940578430 +아이스크림에듀,289010,6,4070,5,-715,-14.94,11245408,7997414,13523317,11245408,-14.94,140.61,83.16,83.16,53153809546,96.57,96.57,53153809546 +시공테크,020710,7,6040,5,-490,-7.50,16329378,10112692,20047970,16329378,-7.50,161.47,81.45,81.45,107873772535,89.09,89.09,107873772535 +우리로,046970,8,1483,2,120,8.80,36410155,1789654,43824999,36410155,8.80,2034.48,83.08,83.08,56490467226,86.92,86.92,56490467226 +평화홀딩스,010770,9,9440,2,1830,24.05,12876328,10384845,14625466,12876328,24.05,123.99,88.04,88.04,117480641565,85.09,85.09,117480641565 +한싹,430690,10,6250,5,-160,-2.50,7022491,2198395,10895327,7022491,-2.50,319.44,64.45,64.45,46535757300,68.34,68.34,46535757300 +LK삼양,225190,11,2270,2,340,17.62,34817175,179669,50748440,34817175,17.62,9999.99,68.61,68.61,78388207991,68.05,68.05,78388207991 +에코아이,448280,12,15950,2,2560,19.12,6763686,91191,9877043,6763686,19.12,7417.05,68.48,68.48,105943236710,67.25,67.25,105943236710 +핑거스토리,417180,13,2905,5,-235,-7.48,9408352,2782743,16816209,9408352,-7.48,338.10,55.95,55.95,30680909234,62.80,62.80,30680909234 +대호특수강,021040,14,2025,5,-10,-0.49,12157580,835654,21704774,12157580,-0.49,1454.86,56.01,56.01,27086478366,61.63,61.63,27086478366 +엠디바이스,226590,15,13240,2,410,3.20,5705194,1375020,10567784,5705194,3.20,414.92,53.99,53.99,76746531320,54.85,54.85,76746531320 +포바이포,389140,16,26250,5,-650,-2.42,5636509,15052798,11112735,5636509,-2.42,37.44,50.72,50.72,156398812525,53.61,53.61,156398812525 +일정실업,008500,17,23600,5,-2450,-9.40,566375,968939,1200000,566375,-9.40,58.45,47.20,47.20,14884897125,52.56,52.56,14884897125 +한국정보인증,053300,18,5010,2,550,12.33,21433188,243315,42441361,21433188,12.33,8808.82,50.50,50.50,109022922122,51.27,51.27,109022922122 +마음AI,377480,19,21700,1,4970,29.71,3647251,47661,6714868,3647251,29.71,7652.48,54.32,54.32,72612179235,49.83,49.83,72612179235 +대영포장,014160,20,1469,2,53,3.74,52964058,52597596,108394549,52964058,3.74,100.70,48.86,48.86,78539797682,49.32,49.32,78539797682 +경방,000050,21,9560,2,1160,13.81,12094589,2696348,27415270,12094589,13.81,448.55,44.12,44.12,120843607135,46.11,46.11,120843607135 +미스터블루,207760,22,1649,2,52,3.26,35186233,2568044,83079783,35186233,3.26,1370.16,42.35,42.35,62378398362,45.53,45.53,62378398362 +대호특수강우,021045,23,4255,5,-565,-11.72,320423,45063,848492,320423,-11.72,711.06,37.76,37.76,1584173845,43.88,43.88,1584173845 +이노진,344860,24,2075,2,141,7.29,4628845,23534,12030000,4628845,7.29,9999.99,38.48,38.48,10718194170,42.94,42.94,10718194170 +블루엠텍,439580,25,8660,2,1160,15.47,4118067,927082,11170221,4118067,15.47,444.20,36.87,36.87,36741402630,37.98,37.98,36741402630 +태영건설우,009415,26,9250,5,-1870,-16.82,214421,472619,649974,214421,-16.82,45.37,32.99,32.99,2230010520,37.09,37.09,2230010520 +크라우드웍스,355390,27,14620,2,2530,20.93,3579143,1333781,9307914,3579143,20.93,268.35,38.45,38.45,49078467505,36.07,36.07,49078467505 +형지I&C,011080,28,2375,5,-115,-4.62,10653423,13651816,31541686,10653423,-4.62,78.04,33.78,33.78,26448426187,35.31,35.31,26448426187 +동양철관,008970,29,1434,2,75,5.52,53963656,6657227,158844223,53963656,5.52,810.60,33.97,33.97,79343115848,34.83,34.83,79343115848 +SOL 화장품TOP3플러스,0008T0,30,12740,2,145,1.15,1027808,757732,3000000,1027808,1.15,135.64,34.26,34.26,13108155659,34.30,34.30,13108155659 diff --git a/top30/20250509/top30-atvtr-20250509-144002.csv b/top30/20250509/top30-atvtr-20250509-144002.csv new file mode 100644 index 000000000000..56bf9de3fd7f --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30500,2,9500,45.24,23005836,0,6505950,23005836,45.24,0.00,353.61,353.61,763111403325,384.57,384.57,763111403325 +원일티엔아이,136150,2,32250,2,18750,138.89,20698583,0,8381030,20698583,138.89,0.00,246.97,246.97,642745009525,237.80,237.80,642745009525 +상지건설,042940,3,50900,2,6600,14.90,5202218,4038698,3981814,5202218,14.90,128.81,130.65,130.65,271896687525,134.15,134.15,271896687525 +평화산업,090080,4,1658,2,182,12.33,58673060,42120072,54902259,58673060,12.33,139.30,106.87,106.87,95887119827,105.34,105.34,95887119827 +나우로보틱스,459510,5,15870,2,470,3.05,12393507,25222444,12547732,12393507,3.05,49.14,98.77,98.77,207731282125,104.32,104.32,207731282125 +아이스크림에듀,289010,6,4010,5,-775,-16.20,11393954,7997414,13523317,11393954,-16.20,142.47,84.25,84.25,53754038526,99.13,99.13,53754038526 +시공테크,020710,7,6050,5,-480,-7.35,16455004,10112692,20047970,16455004,-7.35,162.72,82.08,82.08,108635847810,89.57,89.57,108635847810 +우리로,046970,8,1484,2,121,8.88,36513243,1789654,43824999,36513243,8.88,2040.24,83.32,83.32,56643729547,87.10,87.10,56643729547 +평화홀딩스,010770,9,9590,2,1980,26.02,13031740,10384845,14625466,13031740,26.02,125.49,89.10,89.10,118950952555,84.81,84.81,118950952555 +LK삼양,225190,10,2250,2,320,16.58,35116161,179669,50748440,35116161,16.58,9999.99,69.20,69.20,79066836854,69.25,69.25,79066836854 +한싹,430690,11,6300,5,-110,-1.72,7051834,2198395,10895327,7051834,-1.72,320.77,64.72,64.72,46719605215,68.06,68.06,46719605215 +에코아이,448280,12,16850,2,3460,25.84,7004548,91191,9877043,7004548,25.84,7681.18,70.92,70.92,109916412095,66.04,66.04,109916412095 +대호특수강,021040,13,1992,5,-43,-2.11,12255400,835654,21704774,12255400,-2.11,1466.56,56.46,56.46,27283336581,63.10,63.10,27283336581 +핑거스토리,417180,14,2900,5,-240,-7.64,9433639,2782743,16816209,9433639,-7.64,339.01,56.10,56.10,30754179994,63.06,63.06,30754179994 +엠디바이스,226590,15,13100,2,270,2.10,5784808,1375020,10567784,5784808,2.10,420.71,54.74,54.74,77791230315,56.19,56.19,77791230315 +포바이포,389140,16,26250,5,-650,-2.42,5815559,15052798,11112735,5815559,-2.42,38.63,52.33,52.33,161067672800,55.22,55.22,161067672800 +한국정보인증,053300,17,5030,2,570,12.78,22198078,243315,42441361,22198078,12.78,9123.18,52.30,52.30,112846819318,52.86,52.86,112846819318 +일정실업,008500,18,23900,5,-2150,-8.25,571188,968939,1200000,571188,-8.25,58.95,47.60,47.60,14998251275,52.30,52.30,14998251275 +마음AI,377480,19,21700,1,4970,29.71,3681828,47661,6714868,3681828,29.71,7725.03,54.83,54.83,73362500135,50.35,50.35,73362500135 +대영포장,014160,20,1480,2,64,4.52,53385883,52597596,108394549,53385883,4.52,101.50,49.25,49.25,79160365329,49.34,49.34,79160365329 +경방,000050,21,9400,2,1000,11.90,12379421,2696348,27415270,12379421,11.90,459.12,45.16,45.16,123563131670,47.95,47.95,123563131670 +미스터블루,207760,22,1623,2,26,1.63,35350283,2568044,83079783,35350283,1.63,1376.55,42.55,42.55,62646349998,46.46,46.46,62646349998 +대호특수강우,021045,23,4195,5,-625,-12.97,334736,45063,848492,334736,-12.97,742.82,39.45,39.45,1644216880,46.19,46.19,1644216880 +크라우드웍스,355390,24,15180,2,3090,25.56,4564788,1333781,9307914,4564788,25.56,342.24,49.04,49.04,64034805065,45.32,45.32,64034805065 +이노진,344860,25,2060,2,126,6.51,4676914,23534,12030000,4676914,6.51,9999.99,38.88,38.88,10818331105,43.65,43.65,10818331105 +태영건설우,009415,26,8980,5,-2140,-19.24,220325,472619,649974,220325,-19.24,46.62,33.90,33.90,2283263870,39.12,39.12,2283263870 +블루엠텍,439580,27,8680,2,1180,15.73,4151851,927082,11170221,4151851,15.73,447.84,37.17,37.17,37034279845,38.20,38.20,37034279845 +형지I&C,011080,28,2370,5,-120,-4.82,10710109,13651816,31541686,10710109,-4.82,78.45,33.96,33.96,26583748052,35.56,35.56,26583748052 +동양철관,008970,29,1429,2,70,5.15,54250506,6657227,158844223,54250506,5.15,814.91,34.15,34.15,79754060318,35.14,35.14,79754060318 +SOL 화장품TOP3플러스,0008T0,30,12755,2,160,1.27,1048058,757732,3000000,1048058,1.27,138.32,34.94,34.94,13366452575,34.93,34.93,13366452575 diff --git a/top30/20250509/top30-atvtr-20250509-145002.csv b/top30/20250509/top30-atvtr-20250509-145002.csv new file mode 100644 index 000000000000..f92f2e396471 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30850,2,9850,46.90,23228654,0,6505950,23228654,46.90,0.00,357.04,357.04,769842836900,383.56,383.56,769842836900 +원일티엔아이,136150,2,32050,2,18550,137.41,21180140,0,8381030,21180140,137.41,0.00,252.72,252.72,658037060500,244.98,244.98,658037060500 +상지건설,042940,3,48100,2,3800,8.58,5434227,4038698,3981814,5434227,8.58,134.55,136.48,136.48,283262619750,147.90,147.90,283262619750 +평화산업,090080,4,1742,2,266,18.02,63603425,42120072,54902259,63603425,18.02,151.01,115.85,115.85,104256175283,109.01,109.01,104256175283 +아이스크림에듀,289010,5,3825,5,-960,-20.06,11741183,7997414,13523317,11741183,-20.06,146.81,86.82,86.82,55120012422,106.56,106.56,55120012422 +나우로보틱스,459510,6,15730,2,330,2.14,12499774,25222444,12547732,12499774,2.14,49.56,99.62,99.62,209399169980,106.09,106.09,209399169980 +시공테크,020710,7,5670,5,-860,-13.17,17158874,10112692,20047970,17158874,-13.17,169.68,85.59,85.59,112735686520,99.18,99.18,112735686520 +평화홀딩스,010770,8,9820,2,2210,29.04,13757107,10384845,14625466,13757107,29.04,132.47,94.06,94.06,126009008155,87.74,87.74,126009008155 +우리로,046970,9,1490,2,127,9.32,36601986,1789654,43824999,36601986,9.32,2045.20,83.52,83.52,56775785800,86.95,86.95,56775785800 +에코아이,448280,10,16840,2,3450,25.77,7399039,91191,9877043,7399039,25.77,8113.78,74.91,74.91,116587476410,70.09,70.09,116587476410 +LK삼양,225190,11,2240,2,310,16.06,35285993,179669,50748440,35285993,16.06,9999.99,69.53,69.53,79448910377,69.89,69.89,79448910377 +한싹,430690,12,6240,5,-170,-2.65,7068725,2198395,10895327,7068725,-2.65,321.54,64.88,64.88,46825665925,68.87,68.87,46825665925 +핑거스토리,417180,13,2905,5,-235,-7.48,9530168,2782743,16816209,9530168,-7.48,342.47,56.67,56.67,31033287379,63.53,63.53,31033287379 +대호특수강,021040,14,2010,5,-25,-1.23,12319220,835654,21704774,12319220,-1.23,1474.20,56.76,56.76,27411336293,62.83,62.83,27411336293 +포바이포,389140,15,25600,5,-1300,-4.83,5951495,15052798,11112735,5951495,-4.83,39.54,53.56,53.56,164577163325,57.85,57.85,164577163325 +엠디바이스,226590,16,13360,2,530,4.13,5856528,1375020,10567784,5856528,4.13,425.92,55.42,55.42,78733777090,55.77,55.77,78733777090 +한국정보인증,053300,17,4980,2,520,11.66,22851600,243315,42441361,22851600,11.66,9391.78,53.84,53.84,116152282078,54.96,54.96,116152282078 +일정실업,008500,18,23150,5,-2900,-11.13,579141,968939,1200000,579141,-11.13,59.77,48.26,48.26,15184962275,54.66,54.66,15184962275 +크라우드웍스,355390,19,14910,2,2820,23.33,5085598,1333781,9307914,5085598,23.33,381.29,54.64,54.64,71894470080,51.80,51.80,71894470080 +마음AI,377480,20,21700,1,4970,29.71,3703873,47661,6714868,3703873,29.71,7771.29,55.16,55.16,73840876635,50.68,50.68,73840876635 +대영포장,014160,21,1507,2,91,6.43,55802700,52597596,108394549,55802700,6.43,106.09,51.48,51.48,82777517795,50.67,50.67,82777517795 +경방,000050,22,9390,2,990,11.79,12683792,2696348,27415270,12683792,11.79,470.41,46.27,46.27,126401513290,49.10,49.10,126401513290 +미스터블루,207760,23,1634,2,37,2.32,35403686,2568044,83079783,35403686,2.32,1378.62,42.61,42.61,62733299672,46.21,46.21,62733299672 +대호특수강우,021045,24,4195,5,-625,-12.97,334736,45063,848492,334736,-12.97,742.82,39.45,39.45,1644216880,46.19,46.19,1644216880 +태영건설우,009415,25,8330,5,-2790,-25.09,230466,472619,649974,230466,-25.09,48.76,35.46,35.46,2370117915,43.78,43.78,2370117915 +이노진,344860,26,2070,2,136,7.03,4700997,23534,12030000,4700997,7.03,9999.99,39.08,39.08,10868137645,43.64,43.64,10868137645 +블루엠텍,439580,27,8570,2,1070,14.27,4213378,927082,11170221,4213378,14.27,454.48,37.72,37.72,37561991255,39.24,39.24,37561991255 +형지I&C,011080,28,2330,5,-160,-6.43,10821443,13651816,31541686,10821443,-6.43,79.27,34.31,34.31,26845741327,36.53,36.53,26845741327 +SOL 화장품TOP3플러스,0008T0,29,12730,2,135,1.07,1081987,757732,3000000,1081987,1.07,142.79,36.07,36.07,13798698055,36.13,36.13,13798698055 +동양철관,008970,30,1430,2,71,5.22,54647132,6657227,158844223,54647132,5.22,820.87,34.40,34.40,80320612465,35.36,35.36,80320612465 diff --git a/top30/20250509/top30-atvtr-20250509-150002.csv b/top30/20250509/top30-atvtr-20250509-150002.csv new file mode 100644 index 000000000000..0cd66bdfd6de --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30850,2,9850,46.90,23449894,0,6505950,23449894,46.90,0.00,360.44,360.44,776715791225,386.99,386.99,776715791225 +원일티엔아이,136150,2,35050,2,21550,159.63,22194961,0,8381030,22194961,159.63,0.00,264.82,264.82,693155671175,235.96,235.96,693155671175 +상지건설,042940,3,50900,2,6600,14.90,5847864,4038698,3981814,5847864,14.90,144.80,146.86,146.86,303037493525,149.52,149.52,303037493525 +평화산업,090080,4,1701,2,225,15.24,67795319,42120072,54902259,67795319,15.24,160.96,123.48,123.48,111490768630,119.38,119.38,111490768630 +아이스크림에듀,289010,5,3820,5,-965,-20.17,12102671,7997414,13523317,12102671,-20.17,151.33,89.49,89.49,56510636016,109.39,109.39,56510636016 +나우로보틱스,459510,6,15650,2,250,1.62,12561411,25222444,12547732,12561411,1.62,49.80,100.11,100.11,210365750570,107.13,107.13,210365750570 +시공테크,020710,7,5620,5,-910,-13.94,17547288,10112692,20047970,17547288,-13.94,173.52,87.53,87.53,114940425415,102.02,102.02,114940425415 +평화홀딩스,010770,8,9740,2,2130,27.99,14169603,10384845,14625466,14169603,27.99,136.45,96.88,96.88,130025047110,91.28,91.28,130025047110 +우리로,046970,9,1488,2,125,9.17,36975388,1789654,43824999,36975388,9.17,2066.06,84.37,84.37,57335071191,87.92,87.92,57335071191 +에코아이,448280,10,15790,2,2400,17.92,7620567,91191,9877043,7620567,17.92,8356.71,77.15,77.15,120212756075,77.08,77.08,120212756075 +LK삼양,225190,11,2250,2,320,16.58,35509727,179669,50748440,35509727,16.58,9999.99,69.97,69.97,79951284731,70.02,70.02,79951284731 +한싹,430690,12,6230,5,-180,-2.81,7128834,2198395,10895327,7128834,-2.81,324.27,65.43,65.43,47199432780,69.54,69.54,47199432780 +핑거스토리,417180,13,2900,5,-240,-7.64,9542339,2782743,16816209,9542339,-7.64,342.91,56.74,56.74,31068601864,63.71,63.71,31068601864 +대호특수강,021040,14,2010,5,-25,-1.23,12371055,835654,21704774,12371055,-1.23,1480.40,57.00,57.00,27515201400,63.07,63.07,27515201400 +크라우드웍스,355390,15,14070,2,1980,16.38,5810753,1333781,9307914,5810753,16.38,435.66,62.43,62.43,82253266965,62.81,62.81,82253266965 +포바이포,389140,16,25700,5,-1200,-4.46,6308328,15052798,11112735,6308328,-4.46,41.91,56.77,56.77,173575621900,60.78,60.78,173575621900 +엠디바이스,226590,17,13410,2,580,4.52,5935938,1375020,10567784,5935938,4.52,431.70,56.17,56.17,79798536870,56.31,56.31,79798536870 +일정실업,008500,18,23050,5,-3000,-11.52,589888,968939,1200000,589888,-11.52,60.88,49.16,49.16,15432561275,55.79,55.79,15432561275 +한국정보인증,053300,19,5040,2,580,13.00,23464851,243315,42441361,23464851,13.00,9643.82,55.29,55.29,119257633373,55.75,55.75,119257633373 +마음AI,377480,20,21700,1,4970,29.71,3853495,47661,6714868,3853495,29.71,8085.22,57.39,57.39,77087674035,52.90,52.90,77087674035 +대영포장,014160,21,1492,2,76,5.37,57320010,52597596,108394549,57320010,5.37,108.98,52.88,52.88,85041304168,52.58,52.58,85041304168 +경방,000050,22,9170,2,770,9.17,13029125,2696348,27415270,13029125,9.17,483.21,47.53,47.53,129559845525,51.54,51.54,129559845525 +한네트,052600,23,4560,2,405,9.75,5615399,36755,11563700,5615399,9.75,9999.99,48.56,48.56,25912636514,49.14,49.14,25912636514 +미스터블루,207760,24,1623,2,26,1.63,35555020,2568044,83079783,35555020,1.63,1384.52,42.80,42.80,62979153241,46.71,46.71,62979153241 +대호특수강우,021045,25,4250,5,-570,-11.83,344030,45063,848492,344030,-11.83,763.44,40.55,40.55,1683716380,46.69,46.69,1683716380 +이노진,344860,26,2080,2,146,7.55,4726349,23534,12030000,4726349,7.55,9999.99,39.29,39.29,10920794125,43.64,43.64,10920794125 +태영건설우,009415,27,8630,5,-2490,-22.39,238068,472619,649974,238068,-22.39,50.37,36.63,36.63,2433958175,43.39,43.39,2433958175 +블루엠텍,439580,28,8390,2,890,11.87,4263517,927082,11170221,4263517,11.87,459.89,38.17,38.17,37987018475,40.53,40.53,37987018475 +형지I&C,011080,29,2335,5,-155,-6.22,10971748,13651816,31541686,10971748,-6.22,80.37,34.78,34.78,27195899163,36.93,36.93,27195899163 +SOL 화장품TOP3플러스,0008T0,30,12735,2,140,1.11,1101835,757732,3000000,1101835,1.11,145.41,36.73,36.73,14051580059,36.78,36.78,14051580059 diff --git a/top30/20250509/top30-atvtr-20250509-151002.csv b/top30/20250509/top30-atvtr-20250509-151002.csv new file mode 100644 index 000000000000..166a1d44d632 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30200,2,9200,43.81,23674800,0,6505950,23674800,43.81,0.00,363.89,363.89,783710108775,398.88,398.88,783710108775 +원일티엔아이,136150,2,34750,2,21250,157.41,23301770,0,8381030,23301770,157.41,0.00,278.03,278.03,733247724600,251.77,251.77,733247724600 +상지건설,042940,3,48100,2,3800,8.58,6210016,4038698,3981814,6210016,8.58,153.76,155.96,155.96,320963521650,167.58,167.58,320963521650 +평화산업,090080,4,1726,2,250,16.94,70527641,42120072,54902259,70527641,16.94,167.44,128.46,128.46,116194812913,122.62,122.62,116194812913 +아이스크림에듀,289010,5,3750,5,-1035,-21.63,12341493,7997414,13523317,12341493,-21.63,154.32,91.26,91.26,57425557219,113.24,113.24,57425557219 +나우로보틱스,459510,6,15340,5,-60,-0.39,12766849,25222444,12547732,12766849,-0.39,50.62,101.75,101.75,213525723150,110.93,110.93,213525723150 +시공테크,020710,7,5570,5,-960,-14.70,17891233,10112692,20047970,17891233,-14.70,176.92,89.24,89.24,116889739255,104.68,104.68,116889739255 +평화홀딩스,010770,8,9870,2,2260,29.70,14521161,10384845,14625466,14521161,29.70,139.83,99.29,99.29,133480977345,92.47,92.47,133480977345 +우리로,046970,9,1501,2,138,10.12,37150693,1789654,43824999,37150693,10.12,2075.86,84.77,84.77,57597822758,87.56,87.56,57597822758 +에코아이,448280,10,16930,2,3540,26.44,7957183,91191,9877043,7957183,26.44,8725.84,80.56,80.56,125740775525,75.20,75.20,125740775525 +LK삼양,225190,11,2230,2,300,15.54,35861861,179669,50748440,35861861,15.54,9999.99,70.67,70.67,80739332357,71.34,71.34,80739332357 +크라우드웍스,355390,12,13630,2,1540,12.74,6358656,1333781,9307914,6358656,12.74,476.74,68.31,68.31,89747974310,70.74,70.74,89747974310 +한싹,430690,13,6250,5,-160,-2.50,7156624,2198395,10895327,7156624,-2.50,325.54,65.69,65.69,47373888425,69.57,69.57,47373888425 +핑거스토리,417180,14,2890,5,-250,-7.96,9602160,2782743,16816209,9602160,-7.96,345.06,57.10,57.10,31241039339,64.28,64.28,31241039339 +대호특수강,021040,15,1986,5,-49,-2.41,12428751,835654,21704774,12428751,-2.41,1487.31,57.26,57.26,27630124676,64.10,64.10,27630124676 +포바이포,389140,16,25550,5,-1350,-5.02,6429980,15052798,11112735,6429980,-5.02,42.72,57.86,57.86,176669381075,62.22,62.22,176669381075 +일정실업,008500,17,22650,5,-3400,-13.05,596652,968939,1200000,596652,-13.05,61.58,49.72,49.72,15586190475,57.34,57.34,15586190475 +한국정보인증,053300,18,4990,2,530,11.88,23802222,243315,42441361,23802222,11.88,9782.47,56.08,56.08,120943384420,57.11,57.11,120943384420 +엠디바이스,226590,19,13520,2,690,5.38,6012139,1375020,10567784,6012139,5.38,437.24,56.89,56.89,80826301490,56.57,56.57,80826301490 +한네트,052600,20,4470,2,315,7.58,6047984,36755,11563700,6047984,7.58,9999.99,52.30,52.30,27864036034,53.91,53.91,27864036034 +대영포장,014160,21,1491,2,75,5.30,58480283,52597596,108394549,58480283,5.30,111.18,53.95,53.95,86775387396,53.69,53.69,86775387396 +경방,000050,22,9030,2,630,7.50,13338444,2696348,27415270,13338444,7.50,494.69,48.65,48.65,132361340750,53.47,53.47,132361340750 +마음AI,377480,23,21700,1,4970,29.71,3879445,47661,6714868,3879445,29.71,8139.66,57.77,57.77,77650789035,53.29,53.29,77650789035 +미스터블루,207760,24,1604,2,7,0.44,35951005,2568044,83079783,35951005,0.44,1399.94,43.27,43.27,63612707217,47.74,47.74,63612707217 +대호특수강우,021045,25,4250,5,-570,-11.83,344030,45063,848492,344030,-11.83,763.44,40.55,40.55,1683716380,46.69,46.69,1683716380 +태영건설우,009415,26,8250,5,-2870,-25.81,241992,472619,649974,241992,-25.81,51.20,37.23,37.23,2466721595,46.00,46.00,2466721595 +이노진,344860,27,2080,2,146,7.55,4747838,23534,12030000,4747838,7.55,9999.99,39.47,39.47,10965802970,43.82,43.82,10965802970 +블루엠텍,439580,28,8400,2,900,12.00,4356475,927082,11170221,4356475,12.00,469.91,39.00,39.00,38763557210,41.31,41.31,38763557210 +SOL 화장품TOP3플러스,0008T0,29,12765,2,170,1.35,1146947,757732,3000000,1146947,1.35,151.37,38.23,38.23,14626796394,38.20,38.20,14626796394 +케이씨티,089150,30,2735,2,545,24.89,6506670,6875,17150000,6506670,24.89,9999.99,37.94,37.94,17532582866,37.38,37.38,17532582866 diff --git a/top30/20250509/top30-atvtr-20250509-152002.csv b/top30/20250509/top30-atvtr-20250509-152002.csv new file mode 100644 index 000000000000..5719b7f27835 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30250,2,9250,44.05,23838454,0,6505950,23838454,44.05,0.00,366.41,366.41,788646584725,400.72,400.72,788646584725 +원일티엔아이,136150,2,36000,2,22500,166.67,24104655,0,8381030,24104655,166.67,0.00,287.61,287.61,761769388375,252.48,252.48,761769388375 +상지건설,042940,3,46750,2,2450,5.53,6467892,4038698,3981814,6467892,5.53,160.15,162.44,162.44,333094176875,178.94,178.94,333094176875 +평화산업,090080,4,1677,2,201,13.62,72729796,42120072,54902259,72729796,13.62,172.67,132.47,132.47,119756722783,130.07,130.07,119756722783 +아이스크림에듀,289010,5,3900,5,-885,-18.50,13284315,7997414,13523317,13284315,-18.50,166.11,98.23,98.23,61189325930,116.02,116.02,61189325930 +나우로보틱스,459510,6,15120,5,-280,-1.82,12991378,25222444,12547732,12991378,-1.82,51.51,103.54,103.54,216921936575,114.34,114.34,216921936575 +평화홀딩스,010770,7,8740,2,1130,14.85,15797101,10384845,14625466,15797101,14.85,152.12,108.01,108.01,145100706700,113.51,113.51,145100706700 +시공테크,020710,8,5730,5,-800,-12.25,18727307,10112692,20047970,18727307,-12.25,185.19,93.41,93.41,121673467945,105.92,105.92,121673467945 +에코아이,448280,9,14000,2,610,4.56,8261623,91191,9877043,8261623,4.56,9059.69,83.64,83.64,130513803780,94.38,94.38,130513803780 +우리로,046970,10,1492,2,129,9.46,37410252,1789654,43824999,37410252,9.46,2090.36,85.36,85.36,57985860113,88.68,88.68,57985860113 +크라우드웍스,355390,11,13920,2,1830,15.14,6699589,1333781,9307914,6699589,15.14,502.30,71.98,71.98,94445419870,72.89,72.89,94445419870 +LK삼양,225190,12,2250,2,320,16.58,36258596,179669,50748440,36258596,16.58,9999.99,71.45,71.45,81626277504,71.49,71.49,81626277504 +한싹,430690,13,6240,5,-170,-2.65,7190954,2198395,10895327,7190954,-2.65,327.10,66.00,66.00,47588543735,70.00,70.00,47588543735 +핑거스토리,417180,14,2895,5,-245,-7.80,9699374,2782743,16816209,9699374,-7.80,348.55,57.68,57.68,31520791258,64.75,64.75,31520791258 +대호특수강,021040,15,1980,5,-55,-2.70,12521633,835654,21704774,12521633,-2.70,1498.42,57.69,57.69,27814685045,64.72,64.72,27814685045 +포바이포,389140,16,26150,5,-750,-2.79,6595389,15052798,11112735,6595389,-2.79,43.82,59.35,59.35,180957171975,62.27,62.27,180957171975 +일정실업,008500,17,22350,5,-3700,-14.20,621131,968939,1200000,621131,-14.20,64.10,51.76,51.76,16150683875,60.22,60.22,16150683875 +대영포장,014160,18,1429,2,13,0.92,61710755,52597596,108394549,61710755,0.92,117.33,56.93,56.93,91455209845,59.04,59.04,91455209845 +한국정보인증,053300,19,4940,2,480,10.76,24336653,243315,42441361,24336653,10.76,9999.99,57.34,57.34,123588647892,58.95,58.95,123588647892 +엠디바이스,226590,20,13380,2,550,4.29,6070083,1375020,10567784,6070083,4.29,441.45,57.44,57.44,81603279365,57.71,57.71,81603279365 +한네트,052600,21,4405,2,250,6.02,6267205,36755,11563700,6267205,6.02,9999.99,54.20,54.20,28829356948,56.60,56.60,28829356948 +경방,000050,22,9120,2,720,8.57,13537712,2696348,27415270,13537712,8.57,502.08,49.38,49.38,134161177245,53.66,53.66,134161177245 +마음AI,377480,23,21700,1,4970,29.71,3895331,47661,6714868,3895331,29.71,8173.00,58.01,58.01,77995515235,53.53,53.53,77995515235 +케이씨티,089150,24,2370,2,180,8.22,7915089,6875,17150000,7915089,8.22,9999.99,46.15,46.15,21051710132,51.79,51.79,21051710132 +태영건설우,009415,25,8230,5,-2890,-25.99,258373,472619,649974,258373,-25.99,54.67,39.75,39.75,2605420885,48.71,48.71,2605420885 +미스터블루,207760,26,1597,3,0,0.00,36199390,2568044,83079783,36199390,0.00,1409.61,43.57,43.57,64012455293,48.25,48.25,64012455293 +대호특수강우,021045,27,4250,5,-570,-11.83,344030,45063,848492,344030,-11.83,763.44,40.55,40.55,1683716380,46.69,46.69,1683716380 +이노진,344860,28,2160,2,226,11.69,4842425,23534,12030000,4842425,11.69,9999.99,40.25,40.25,11167489385,42.98,42.98,11167489385 +블루엠텍,439580,29,8370,2,870,11.60,4408346,927082,11170221,4408346,11.60,475.51,39.47,39.47,39196724435,41.92,41.92,39196724435 +SOL 화장품TOP3플러스,0008T0,30,12735,2,140,1.11,1198602,757732,3000000,1198602,1.11,158.18,39.95,39.95,15285232454,40.01,40.01,15285232454 diff --git a/top30/20250509/top30-atvtr-20250509-153001.csv b/top30/20250509/top30-atvtr-20250509-153001.csv new file mode 100644 index 000000000000..5719b7f27835 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30250,2,9250,44.05,23838454,0,6505950,23838454,44.05,0.00,366.41,366.41,788646584725,400.72,400.72,788646584725 +원일티엔아이,136150,2,36000,2,22500,166.67,24104655,0,8381030,24104655,166.67,0.00,287.61,287.61,761769388375,252.48,252.48,761769388375 +상지건설,042940,3,46750,2,2450,5.53,6467892,4038698,3981814,6467892,5.53,160.15,162.44,162.44,333094176875,178.94,178.94,333094176875 +평화산업,090080,4,1677,2,201,13.62,72729796,42120072,54902259,72729796,13.62,172.67,132.47,132.47,119756722783,130.07,130.07,119756722783 +아이스크림에듀,289010,5,3900,5,-885,-18.50,13284315,7997414,13523317,13284315,-18.50,166.11,98.23,98.23,61189325930,116.02,116.02,61189325930 +나우로보틱스,459510,6,15120,5,-280,-1.82,12991378,25222444,12547732,12991378,-1.82,51.51,103.54,103.54,216921936575,114.34,114.34,216921936575 +평화홀딩스,010770,7,8740,2,1130,14.85,15797101,10384845,14625466,15797101,14.85,152.12,108.01,108.01,145100706700,113.51,113.51,145100706700 +시공테크,020710,8,5730,5,-800,-12.25,18727307,10112692,20047970,18727307,-12.25,185.19,93.41,93.41,121673467945,105.92,105.92,121673467945 +에코아이,448280,9,14000,2,610,4.56,8261623,91191,9877043,8261623,4.56,9059.69,83.64,83.64,130513803780,94.38,94.38,130513803780 +우리로,046970,10,1492,2,129,9.46,37410252,1789654,43824999,37410252,9.46,2090.36,85.36,85.36,57985860113,88.68,88.68,57985860113 +크라우드웍스,355390,11,13920,2,1830,15.14,6699589,1333781,9307914,6699589,15.14,502.30,71.98,71.98,94445419870,72.89,72.89,94445419870 +LK삼양,225190,12,2250,2,320,16.58,36258596,179669,50748440,36258596,16.58,9999.99,71.45,71.45,81626277504,71.49,71.49,81626277504 +한싹,430690,13,6240,5,-170,-2.65,7190954,2198395,10895327,7190954,-2.65,327.10,66.00,66.00,47588543735,70.00,70.00,47588543735 +핑거스토리,417180,14,2895,5,-245,-7.80,9699374,2782743,16816209,9699374,-7.80,348.55,57.68,57.68,31520791258,64.75,64.75,31520791258 +대호특수강,021040,15,1980,5,-55,-2.70,12521633,835654,21704774,12521633,-2.70,1498.42,57.69,57.69,27814685045,64.72,64.72,27814685045 +포바이포,389140,16,26150,5,-750,-2.79,6595389,15052798,11112735,6595389,-2.79,43.82,59.35,59.35,180957171975,62.27,62.27,180957171975 +일정실업,008500,17,22350,5,-3700,-14.20,621131,968939,1200000,621131,-14.20,64.10,51.76,51.76,16150683875,60.22,60.22,16150683875 +대영포장,014160,18,1429,2,13,0.92,61710755,52597596,108394549,61710755,0.92,117.33,56.93,56.93,91455209845,59.04,59.04,91455209845 +한국정보인증,053300,19,4940,2,480,10.76,24336653,243315,42441361,24336653,10.76,9999.99,57.34,57.34,123588647892,58.95,58.95,123588647892 +엠디바이스,226590,20,13380,2,550,4.29,6070083,1375020,10567784,6070083,4.29,441.45,57.44,57.44,81603279365,57.71,57.71,81603279365 +한네트,052600,21,4405,2,250,6.02,6267205,36755,11563700,6267205,6.02,9999.99,54.20,54.20,28829356948,56.60,56.60,28829356948 +경방,000050,22,9120,2,720,8.57,13537712,2696348,27415270,13537712,8.57,502.08,49.38,49.38,134161177245,53.66,53.66,134161177245 +마음AI,377480,23,21700,1,4970,29.71,3895331,47661,6714868,3895331,29.71,8173.00,58.01,58.01,77995515235,53.53,53.53,77995515235 +케이씨티,089150,24,2370,2,180,8.22,7915089,6875,17150000,7915089,8.22,9999.99,46.15,46.15,21051710132,51.79,51.79,21051710132 +태영건설우,009415,25,8230,5,-2890,-25.99,258373,472619,649974,258373,-25.99,54.67,39.75,39.75,2605420885,48.71,48.71,2605420885 +미스터블루,207760,26,1597,3,0,0.00,36199390,2568044,83079783,36199390,0.00,1409.61,43.57,43.57,64012455293,48.25,48.25,64012455293 +대호특수강우,021045,27,4250,5,-570,-11.83,344030,45063,848492,344030,-11.83,763.44,40.55,40.55,1683716380,46.69,46.69,1683716380 +이노진,344860,28,2160,2,226,11.69,4842425,23534,12030000,4842425,11.69,9999.99,40.25,40.25,11167489385,42.98,42.98,11167489385 +블루엠텍,439580,29,8370,2,870,11.60,4408346,927082,11170221,4408346,11.60,475.51,39.47,39.47,39196724435,41.92,41.92,39196724435 +SOL 화장품TOP3플러스,0008T0,30,12735,2,140,1.11,1198602,757732,3000000,1198602,1.11,158.18,39.95,39.95,15285232454,40.01,40.01,15285232454 diff --git a/top30/20250509/top30-atvtr-20250509-154002.csv b/top30/20250509/top30-atvtr-20250509-154002.csv new file mode 100644 index 000000000000..30753e6a0113 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23913645,0,6505950,23913645,52.38,0.00,367.57,367.57,791052696725,379.97,379.97,791052696725 +원일티엔아이,136150,2,35900,2,22400,165.93,24194597,0,8381030,24194597,165.93,0.00,288.68,288.68,764998306175,254.25,254.25,764998306175 +상지건설,042940,3,46750,2,2450,5.53,6517819,4038698,3981814,6517819,5.53,161.38,163.69,163.69,335428264125,180.19,180.19,335428264125 +평화산업,090080,4,1604,2,128,8.67,73255911,42120072,54902259,73255911,8.67,173.92,133.43,133.43,120600611243,136.95,136.95,120600611243 +아이스크림에듀,289010,5,3800,5,-985,-20.59,13465196,7997414,13523317,13465196,-20.59,168.37,99.57,99.57,61876673730,120.41,120.41,61876673730 +평화홀딩스,010770,6,8900,2,1290,16.95,15973257,10384845,14625466,15973257,16.95,153.81,109.22,109.22,146668495100,112.68,112.68,146668495100 +나우로보틱스,459510,7,15570,2,170,1.10,13056629,25222444,12547732,13056629,1.10,51.77,104.06,104.06,217937894645,111.55,111.55,217937894645 +시공테크,020710,8,5710,5,-820,-12.56,18838392,10112692,20047970,18838392,-12.56,186.28,93.97,93.97,122307763295,106.84,106.84,122307763295 +에코아이,448280,9,14130,2,740,5.53,8319389,91191,9877043,8319389,5.53,9123.04,84.23,84.23,131330037360,94.10,94.10,131330037360 +우리로,046970,10,1492,2,129,9.46,37563582,1789654,43824999,37563582,9.46,2098.93,85.71,85.71,58214628473,89.03,89.03,58214628473 +크라우드웍스,355390,11,13920,2,1830,15.14,6763399,1333781,9307914,6763399,15.14,507.08,72.66,72.66,95333655070,73.58,73.58,95333655070 +LK삼양,225190,12,2315,2,385,19.95,36796398,179669,50748440,36796398,19.95,9999.99,72.51,72.51,82871289134,70.54,70.54,82871289134 +한싹,430690,13,6230,5,-180,-2.81,7224876,2198395,10895327,7224876,-2.81,328.64,66.31,66.31,47799877795,70.42,70.42,47799877795 +대호특수강,021040,14,1961,5,-74,-3.64,12562506,835654,21704774,12562506,-3.64,1503.31,57.88,57.88,27894836998,65.54,65.54,27894836998 +핑거스토리,417180,15,2900,5,-240,-7.64,9728221,2782743,16816209,9728221,-7.64,349.59,57.85,57.85,31604447558,64.81,64.81,31604447558 +포바이포,389140,16,26350,5,-550,-2.04,6647985,15052798,11112735,6647985,-2.04,44.16,59.82,59.82,182343076575,62.27,62.27,182343076575 +일정실업,008500,17,22350,5,-3700,-14.20,627504,968939,1200000,627504,-14.20,64.76,52.29,52.29,16293120425,60.75,60.75,16293120425 +한국정보인증,053300,18,4930,2,470,10.54,24490489,243315,42441361,24490489,10.54,9999.99,57.70,57.70,124347059372,59.43,59.43,124347059372 +대영포장,014160,19,1452,2,36,2.54,62015937,52597596,108394549,62015937,2.54,117.91,57.21,57.21,91898334109,58.39,58.39,91898334109 +엠디바이스,226590,20,13360,2,530,4.13,6103162,1375020,10567784,6103162,4.13,443.86,57.75,57.75,82045214805,58.11,58.11,82045214805 +한네트,052600,21,4380,2,225,5.42,6316675,36755,11563700,6316675,5.42,9999.99,54.63,54.63,29046035548,57.35,57.35,29046035548 +마음AI,377480,22,21700,1,4970,29.71,3902362,47661,6714868,3902362,29.71,8187.75,58.12,58.12,78148087935,53.63,53.63,78148087935 +경방,000050,23,9220,2,820,9.76,13628222,2696348,27415270,13628222,9.76,505.43,49.71,49.71,134995679445,53.41,53.41,134995679445 +케이씨티,089150,24,2425,2,235,10.73,8058914,6875,17150000,8058914,10.73,9999.99,46.99,46.99,21400485757,51.46,51.46,21400485757 +태영건설우,009415,25,8000,5,-3120,-28.06,263365,472619,649974,263365,-28.06,55.72,40.52,40.52,2645356885,50.87,50.87,2645356885 +대호특수강우,021045,26,4060,5,-760,-15.77,356586,45063,848492,356586,-15.77,791.31,42.03,42.03,1734693740,50.36,50.36,1734693740 +미스터블루,207760,27,1619,2,22,1.38,36308745,2568044,83079783,36308745,1.38,1413.87,43.70,43.70,64189501038,47.72,47.72,64189501038 +이노진,344860,28,2165,2,231,11.94,4869231,23534,12030000,4869231,11.94,9999.99,40.48,40.48,11225524375,43.10,43.10,11225524375 +블루엠텍,439580,29,8410,2,910,12.13,4436563,927082,11170221,4436563,12.13,478.55,39.72,39.72,39434029405,41.98,41.98,39434029405 +SOL 화장품TOP3플러스,0008T0,30,12780,2,185,1.47,1199809,757732,3000000,1199809,1.47,158.34,39.99,39.99,15300657914,39.91,39.91,15300657914 diff --git a/top30/20250509/top30-atvtr-20250509-155002.csv b/top30/20250509/top30-atvtr-20250509-155002.csv new file mode 100644 index 000000000000..e915ef55aac2 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23924168,0,6505950,23924168,52.38,0.00,367.73,367.73,791389432725,380.13,380.13,791389432725 +원일티엔아이,136150,2,35900,2,22400,165.93,24198881,0,8381030,24198881,165.93,0.00,288.73,288.73,765152101775,254.31,254.31,765152101775 +상지건설,042940,3,46750,2,2450,5.53,6518431,4038698,3981814,6518431,5.53,161.40,163.71,163.71,335456875125,180.21,180.21,335456875125 +평화산업,090080,4,1604,2,128,8.67,73289548,42120072,54902259,73289548,8.67,174.00,133.49,133.49,120654564991,137.01,137.01,120654564991 +아이스크림에듀,289010,5,3800,5,-985,-20.59,13468347,7997414,13523317,13468347,-20.59,168.41,99.59,99.59,61888647530,120.43,120.43,61888647530 +평화홀딩스,010770,6,8900,2,1290,16.95,15996391,10384845,14625466,15996391,16.95,154.04,109.37,109.37,146874387700,112.84,112.84,146874387700 +나우로보틱스,459510,7,15570,2,170,1.10,13057512,25222444,12547732,13057512,1.10,51.77,104.06,104.06,217951642955,111.56,111.56,217951642955 +시공테크,020710,8,5710,5,-820,-12.56,18838985,10112692,20047970,18838985,-12.56,186.29,93.97,93.97,122311149325,106.85,106.85,122311149325 +에코아이,448280,9,14130,2,740,5.53,8324852,91191,9877043,8324852,5.53,9129.03,84.28,84.28,131407229550,94.16,94.16,131407229550 +우리로,046970,10,1492,2,129,9.46,37567160,1789654,43824999,37567160,9.46,2099.13,85.72,85.72,58219966849,89.04,89.04,58219966849 +크라우드웍스,355390,11,13920,2,1830,15.14,6766962,1333781,9307914,6766962,15.14,507.35,72.70,72.70,95383252030,73.62,73.62,95383252030 +LK삼양,225190,12,2315,2,385,19.95,36805167,179669,50748440,36805167,19.95,9999.99,72.52,72.52,82891589369,70.56,70.56,82891589369 +한싹,430690,13,6230,5,-180,-2.81,7226337,2198395,10895327,7226337,-2.81,328.71,66.33,66.33,47808979825,70.43,70.43,47808979825 +대호특수강,021040,14,1961,5,-74,-3.64,12562575,835654,21704774,12562575,-3.64,1503.32,57.88,57.88,27894972307,65.54,65.54,27894972307 +핑거스토리,417180,15,2900,5,-240,-7.64,9728269,2782743,16816209,9728269,-7.64,349.59,57.85,57.85,31604586758,64.81,64.81,31604586758 +포바이포,389140,16,26350,5,-550,-2.04,6653282,15052798,11112735,6653282,-2.04,44.20,59.87,59.87,182482652525,62.32,62.32,182482652525 +일정실업,008500,17,22350,5,-3700,-14.20,627639,968939,1200000,627639,-14.20,64.78,52.30,52.30,16296137675,60.76,60.76,16296137675 +한국정보인증,053300,18,4930,2,470,10.54,24491209,243315,42441361,24491209,10.54,9999.99,57.71,57.71,124350608972,59.43,59.43,124350608972 +대영포장,014160,19,1452,2,36,2.54,62035442,52597596,108394549,62035442,2.54,117.94,57.23,57.23,91926655369,58.41,58.41,91926655369 +엠디바이스,226590,20,13360,2,530,4.13,6105388,1375020,10567784,6105388,4.13,444.02,57.77,57.77,82074954165,58.13,58.13,82074954165 +한네트,052600,21,4380,2,225,5.42,6322846,36755,11563700,6322846,5.42,9999.99,54.68,54.68,29073064528,57.40,57.40,29073064528 +마음AI,377480,22,21700,1,4970,29.71,3902914,47661,6714868,3902914,29.71,8188.91,58.12,58.12,78160066335,53.64,53.64,78160066335 +경방,000050,23,9220,2,820,9.76,13630410,2696348,27415270,13630410,9.76,505.51,49.72,49.72,135015852805,53.41,53.41,135015852805 +케이씨티,089150,24,2425,2,235,10.73,8062146,6875,17150000,8062146,10.73,9999.99,47.01,47.01,21408323357,51.48,51.48,21408323357 +태영건설우,009415,25,8000,5,-3120,-28.06,263396,472619,649974,263396,-28.06,55.73,40.52,40.52,2645604885,50.88,50.88,2645604885 +대호특수강우,021045,26,4060,5,-760,-15.77,357792,45063,848492,357792,-15.77,793.98,42.17,42.17,1739590100,50.50,50.50,1739590100 +미스터블루,207760,27,1619,2,22,1.38,36319570,2568044,83079783,36319570,1.38,1414.29,43.72,43.72,64207026713,47.74,47.74,64207026713 +이노진,344860,28,2165,2,231,11.94,4869519,23534,12030000,4869519,11.94,9999.99,40.48,40.48,11226147895,43.10,43.10,11226147895 +블루엠텍,439580,29,8410,2,910,12.13,4437166,927082,11170221,4437166,12.13,478.62,39.72,39.72,39439100635,41.98,41.98,39439100635 +SOL 화장품TOP3플러스,0008T0,30,12780,2,185,1.47,1199809,757732,3000000,1199809,1.47,158.34,39.99,39.99,15300657914,39.91,39.91,15300657914 diff --git a/top30/20250509/top30-atvtr-20250509-160002.csv b/top30/20250509/top30-atvtr-20250509-160002.csv new file mode 100644 index 000000000000..f856f8ec947e --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23928288,0,6505950,23928288,52.38,0.00,367.79,367.79,791521272725,380.19,380.19,791521272725 +원일티엔아이,136150,2,35900,2,22400,165.93,24201055,0,8381030,24201055,165.93,0.00,288.76,288.76,765230148375,254.33,254.33,765230148375 +상지건설,042940,3,46750,2,2450,5.53,6519324,4038698,3981814,6519324,5.53,161.42,163.73,163.73,335498622875,180.23,180.23,335498622875 +평화산업,090080,4,1604,2,128,8.67,73290918,42120072,54902259,73290918,8.67,174.00,133.49,133.49,120656762471,137.01,137.01,120656762471 +아이스크림에듀,289010,5,3800,5,-985,-20.59,13483844,7997414,13523317,13483844,-20.59,168.60,99.71,99.71,61947536130,120.55,120.55,61947536130 +평화홀딩스,010770,6,8900,2,1290,16.95,16002556,10384845,14625466,16002556,16.95,154.10,109.42,109.42,146929256200,112.88,112.88,146929256200 +나우로보틱스,459510,7,15570,2,170,1.10,13057854,25222444,12547732,13057854,1.10,51.77,104.07,104.07,217956967895,111.56,111.56,217956967895 +시공테크,020710,8,5710,5,-820,-12.56,18853947,10112692,20047970,18853947,-12.56,186.44,94.04,94.04,122396582345,106.92,106.92,122396582345 +에코아이,448280,9,14130,2,740,5.53,8326125,91191,9877043,8326125,5.53,9130.42,84.30,84.30,131425217040,94.17,94.17,131425217040 +우리로,046970,10,1492,2,129,9.46,37571471,1789654,43824999,37571471,9.46,2099.37,85.73,85.73,58226398861,89.05,89.05,58226398861 +크라우드웍스,355390,11,13920,2,1830,15.14,6772626,1333781,9307914,6772626,15.14,507.78,72.76,72.76,95462094910,73.68,73.68,95462094910 +LK삼양,225190,12,2315,2,385,19.95,36810184,179669,50748440,36810184,19.95,9999.99,72.53,72.53,82903203724,70.57,70.57,82903203724 +한싹,430690,13,6230,5,-180,-2.81,7226614,2198395,10895327,7226614,-2.81,328.72,66.33,66.33,47810705535,70.44,70.44,47810705535 +대호특수강,021040,14,1961,5,-74,-3.64,12562606,835654,21704774,12562606,-3.64,1503.33,57.88,57.88,27895033098,65.54,65.54,27895033098 +핑거스토리,417180,15,2900,5,-240,-7.64,9728269,2782743,16816209,9728269,-7.64,349.59,57.85,57.85,31604586758,64.81,64.81,31604586758 +포바이포,389140,16,26350,5,-550,-2.04,6653563,15052798,11112735,6653563,-2.04,44.20,59.87,59.87,182490056875,62.32,62.32,182490056875 +일정실업,008500,17,22350,5,-3700,-14.20,628013,968939,1200000,628013,-14.20,64.81,52.33,52.33,16304496575,60.79,60.79,16304496575 +한국정보인증,053300,18,4930,2,470,10.54,24493351,243315,42441361,24493351,10.54,9999.99,57.71,57.71,124361169032,59.44,59.44,124361169032 +대영포장,014160,19,1452,2,36,2.54,62043148,52597596,108394549,62043148,2.54,117.96,57.24,57.24,91937844481,58.41,58.41,91937844481 +엠디바이스,226590,20,13360,2,530,4.13,6105799,1375020,10567784,6105799,4.13,444.05,57.78,57.78,82080445125,58.14,58.14,82080445125 +한네트,052600,21,4380,2,225,5.42,6324503,36755,11563700,6324503,5.42,9999.99,54.69,54.69,29080322188,57.42,57.42,29080322188 +마음AI,377480,22,21700,1,4970,29.71,3903205,47661,6714868,3903205,29.71,8189.52,58.13,58.13,78166381035,53.64,53.64,78166381035 +경방,000050,23,9220,2,820,9.76,13636111,2696348,27415270,13636111,9.76,505.73,49.74,49.74,135068416025,53.44,53.44,135068416025 +케이씨티,089150,24,2425,2,235,10.73,8065173,6875,17150000,8065173,10.73,9999.99,47.03,47.03,21415663832,51.49,51.49,21415663832 +태영건설우,009415,25,8000,5,-3120,-28.06,263596,472619,649974,263596,-28.06,55.77,40.55,40.55,2647204885,50.91,50.91,2647204885 +대호특수강우,021045,26,4060,5,-760,-15.77,357903,45063,848492,357903,-15.77,794.23,42.18,42.18,1740040760,50.51,50.51,1740040760 +미스터블루,207760,27,1619,2,22,1.38,36320996,2568044,83079783,36320996,1.38,1414.34,43.72,43.72,64209335407,47.74,47.74,64209335407 +이노진,344860,28,2165,2,231,11.94,4869519,23534,12030000,4869519,11.94,9999.99,40.48,40.48,11226147895,43.10,43.10,11226147895 +블루엠텍,439580,29,8410,2,910,12.13,4437247,927082,11170221,4437247,12.13,478.63,39.72,39.72,39439781845,41.98,41.98,39439781845 +SOL 화장품TOP3플러스,0008T0,30,12780,2,185,1.47,1199817,757732,3000000,1199817,1.47,158.34,39.99,39.99,15300760154,39.91,39.91,15300760154 diff --git a/top30/20250509/top30-atvtr-20250509-161002.csv b/top30/20250509/top30-atvtr-20250509-161002.csv new file mode 100644 index 000000000000..f856f8ec947e --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23928288,0,6505950,23928288,52.38,0.00,367.79,367.79,791521272725,380.19,380.19,791521272725 +원일티엔아이,136150,2,35900,2,22400,165.93,24201055,0,8381030,24201055,165.93,0.00,288.76,288.76,765230148375,254.33,254.33,765230148375 +상지건설,042940,3,46750,2,2450,5.53,6519324,4038698,3981814,6519324,5.53,161.42,163.73,163.73,335498622875,180.23,180.23,335498622875 +평화산업,090080,4,1604,2,128,8.67,73290918,42120072,54902259,73290918,8.67,174.00,133.49,133.49,120656762471,137.01,137.01,120656762471 +아이스크림에듀,289010,5,3800,5,-985,-20.59,13483844,7997414,13523317,13483844,-20.59,168.60,99.71,99.71,61947536130,120.55,120.55,61947536130 +평화홀딩스,010770,6,8900,2,1290,16.95,16002556,10384845,14625466,16002556,16.95,154.10,109.42,109.42,146929256200,112.88,112.88,146929256200 +나우로보틱스,459510,7,15570,2,170,1.10,13057854,25222444,12547732,13057854,1.10,51.77,104.07,104.07,217956967895,111.56,111.56,217956967895 +시공테크,020710,8,5710,5,-820,-12.56,18853947,10112692,20047970,18853947,-12.56,186.44,94.04,94.04,122396582345,106.92,106.92,122396582345 +에코아이,448280,9,14130,2,740,5.53,8326125,91191,9877043,8326125,5.53,9130.42,84.30,84.30,131425217040,94.17,94.17,131425217040 +우리로,046970,10,1492,2,129,9.46,37571471,1789654,43824999,37571471,9.46,2099.37,85.73,85.73,58226398861,89.05,89.05,58226398861 +크라우드웍스,355390,11,13920,2,1830,15.14,6772626,1333781,9307914,6772626,15.14,507.78,72.76,72.76,95462094910,73.68,73.68,95462094910 +LK삼양,225190,12,2315,2,385,19.95,36810184,179669,50748440,36810184,19.95,9999.99,72.53,72.53,82903203724,70.57,70.57,82903203724 +한싹,430690,13,6230,5,-180,-2.81,7226614,2198395,10895327,7226614,-2.81,328.72,66.33,66.33,47810705535,70.44,70.44,47810705535 +대호특수강,021040,14,1961,5,-74,-3.64,12562606,835654,21704774,12562606,-3.64,1503.33,57.88,57.88,27895033098,65.54,65.54,27895033098 +핑거스토리,417180,15,2900,5,-240,-7.64,9728269,2782743,16816209,9728269,-7.64,349.59,57.85,57.85,31604586758,64.81,64.81,31604586758 +포바이포,389140,16,26350,5,-550,-2.04,6653563,15052798,11112735,6653563,-2.04,44.20,59.87,59.87,182490056875,62.32,62.32,182490056875 +일정실업,008500,17,22350,5,-3700,-14.20,628013,968939,1200000,628013,-14.20,64.81,52.33,52.33,16304496575,60.79,60.79,16304496575 +한국정보인증,053300,18,4930,2,470,10.54,24493351,243315,42441361,24493351,10.54,9999.99,57.71,57.71,124361169032,59.44,59.44,124361169032 +대영포장,014160,19,1452,2,36,2.54,62043148,52597596,108394549,62043148,2.54,117.96,57.24,57.24,91937844481,58.41,58.41,91937844481 +엠디바이스,226590,20,13360,2,530,4.13,6105799,1375020,10567784,6105799,4.13,444.05,57.78,57.78,82080445125,58.14,58.14,82080445125 +한네트,052600,21,4380,2,225,5.42,6324503,36755,11563700,6324503,5.42,9999.99,54.69,54.69,29080322188,57.42,57.42,29080322188 +마음AI,377480,22,21700,1,4970,29.71,3903205,47661,6714868,3903205,29.71,8189.52,58.13,58.13,78166381035,53.64,53.64,78166381035 +경방,000050,23,9220,2,820,9.76,13636111,2696348,27415270,13636111,9.76,505.73,49.74,49.74,135068416025,53.44,53.44,135068416025 +케이씨티,089150,24,2425,2,235,10.73,8065173,6875,17150000,8065173,10.73,9999.99,47.03,47.03,21415663832,51.49,51.49,21415663832 +태영건설우,009415,25,8000,5,-3120,-28.06,263596,472619,649974,263596,-28.06,55.77,40.55,40.55,2647204885,50.91,50.91,2647204885 +대호특수강우,021045,26,4060,5,-760,-15.77,357903,45063,848492,357903,-15.77,794.23,42.18,42.18,1740040760,50.51,50.51,1740040760 +미스터블루,207760,27,1619,2,22,1.38,36320996,2568044,83079783,36320996,1.38,1414.34,43.72,43.72,64209335407,47.74,47.74,64209335407 +이노진,344860,28,2165,2,231,11.94,4869519,23534,12030000,4869519,11.94,9999.99,40.48,40.48,11226147895,43.10,43.10,11226147895 +블루엠텍,439580,29,8410,2,910,12.13,4437247,927082,11170221,4437247,12.13,478.63,39.72,39.72,39439781845,41.98,41.98,39439781845 +SOL 화장품TOP3플러스,0008T0,30,12780,2,185,1.47,1199817,757732,3000000,1199817,1.47,158.34,39.99,39.99,15300760154,39.91,39.91,15300760154 diff --git a/top30/20250509/top30-atvtr-20250509-162002.csv b/top30/20250509/top30-atvtr-20250509-162002.csv new file mode 100644 index 000000000000..33764ebf531a --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23935362,0,6505950,23935362,52.38,0.00,367.90,367.90,791747640725,380.30,380.30,791747640725 +원일티엔아이,136150,2,35900,2,22400,165.93,24221057,0,8381030,24221057,165.93,0.00,289.00,289.00,765961221475,254.57,254.57,765961221475 +상지건설,042940,3,46750,2,2450,5.53,6525128,4038698,3981814,6525128,5.53,161.57,163.87,163.87,335763575475,180.37,180.37,335763575475 +평화산업,090080,4,1604,2,128,8.67,73376949,42120072,54902259,73376949,8.67,174.21,133.65,133.65,120795702536,137.17,137.17,120795702536 +아이스크림에듀,289010,5,3800,5,-985,-20.59,13497081,7997414,13523317,13497081,-20.59,168.77,99.81,99.81,61997836730,120.65,120.65,61997836730 +평화홀딩스,010770,6,8900,2,1290,16.95,16043176,10384845,14625466,16043176,16.95,154.49,109.69,109.69,147298898200,113.16,113.16,147298898200 +나우로보틱스,459510,7,15570,2,170,1.10,13091713,25222444,12547732,13091713,1.10,51.91,104.34,104.34,218490247145,111.84,111.84,218490247145 +시공테크,020710,8,5710,5,-820,-12.56,18866718,10112692,20047970,18866718,-12.56,186.56,94.11,94.11,122469377045,106.98,106.98,122469377045 +에코아이,448280,9,14130,2,740,5.53,8328107,91191,9877043,8328107,5.53,9132.60,84.32,84.32,131453361440,94.19,94.19,131453361440 +우리로,046970,10,1492,2,129,9.46,37586710,1789654,43824999,37586710,9.46,2100.22,85.77,85.77,58249104971,89.08,89.08,58249104971 +크라우드웍스,355390,11,13920,2,1830,15.14,6777177,1333781,9307914,6777177,15.14,508.12,72.81,72.81,95524853200,73.73,73.73,95524853200 +LK삼양,225190,12,2315,2,385,19.95,36826653,179669,50748440,36826653,19.95,9999.99,72.57,72.57,82941082424,70.60,70.60,82941082424 +한싹,430690,13,6230,5,-180,-2.81,7227197,2198395,10895327,7227197,-2.81,328.75,66.33,66.33,47814325965,70.44,70.44,47814325965 +대호특수강,021040,14,1961,5,-74,-3.64,12566425,835654,21704774,12566425,-3.64,1503.78,57.90,57.90,27902315931,65.56,65.56,27902315931 +핑거스토리,417180,15,2900,5,-240,-7.64,9729422,2782743,16816209,9729422,-7.64,349.63,57.86,57.86,31607936223,64.81,64.81,31607936223 +포바이포,389140,16,26350,5,-550,-2.04,6658491,15052798,11112735,6658491,-2.04,44.23,59.92,59.92,182621141675,62.37,62.37,182621141675 +일정실업,008500,17,22350,5,-3700,-14.20,629613,968939,1200000,629613,-14.20,64.98,52.47,52.47,16339767375,60.92,60.92,16339767375 +한국정보인증,053300,18,4930,2,470,10.54,24538027,243315,42441361,24538027,10.54,9999.99,57.82,57.82,124584549032,59.54,59.54,124584549032 +대영포장,014160,19,1452,2,36,2.54,62099832,52597596,108394549,62099832,2.54,118.07,57.29,57.29,92021169961,58.47,58.47,92021169961 +엠디바이스,226590,20,13360,2,530,4.13,6110786,1375020,10567784,6110786,4.13,444.41,57.82,57.82,82147669885,58.18,58.18,82147669885 +한네트,052600,21,4380,2,225,5.42,6328679,36755,11563700,6328679,5.42,9999.99,54.73,54.73,29098717468,57.45,57.45,29098717468 +마음AI,377480,22,21700,1,4970,29.71,3903983,47661,6714868,3903983,29.71,8191.15,58.14,58.14,78183263635,53.66,53.66,78183263635 +경방,000050,23,9220,2,820,9.76,13642657,2696348,27415270,13642657,9.76,505.97,49.76,49.76,135127984625,53.46,53.46,135127984625 +케이씨티,089150,24,2425,2,235,10.73,8077992,6875,17150000,8077992,10.73,9999.99,47.10,47.10,21446557622,51.57,51.57,21446557622 +태영건설우,009415,25,8000,5,-3120,-28.06,263664,472619,649974,263664,-28.06,55.79,40.57,40.57,2647748885,50.92,50.92,2647748885 +대호특수강우,021045,26,4060,5,-760,-15.77,357903,45063,848492,357903,-15.77,794.23,42.18,42.18,1740040760,50.51,50.51,1740040760 +미스터블루,207760,27,1619,2,22,1.38,36323648,2568044,83079783,36323648,1.38,1414.45,43.72,43.72,64213605127,47.74,47.74,64213605127 +이노진,344860,28,2165,2,231,11.94,4869672,23534,12030000,4869672,11.94,9999.99,40.48,40.48,11226479905,43.10,43.10,11226479905 +블루엠텍,439580,29,8410,2,910,12.13,4437247,927082,11170221,4437247,12.13,478.63,39.72,39.72,39439781845,41.98,41.98,39439781845 +SOL 화장품TOP3플러스,0008T0,30,12780,2,185,1.47,1199835,757732,3000000,1199835,1.47,158.35,39.99,39.99,15300990014,39.91,39.91,15300990014 diff --git a/top30/20250509/top30-atvtr-20250509-163002.csv b/top30/20250509/top30-atvtr-20250509-163002.csv new file mode 100644 index 000000000000..50b70dbe4138 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23944881,0,6505950,23944881,52.38,0.00,368.05,368.05,792048917075,380.44,380.44,792048917075 +원일티엔아이,136150,2,35900,2,22400,165.93,24235098,0,8381030,24235098,165.93,0.00,289.17,289.17,766459676975,254.74,254.74,766459676975 +상지건설,042940,3,46750,2,2450,5.53,6529530,4038698,3981814,6529530,5.53,161.67,163.98,163.98,335962325775,180.48,180.48,335962325775 +평화산업,090080,4,1604,2,128,8.67,73440951,42120072,54902259,73440951,8.67,174.36,133.77,133.77,120899961794,137.29,137.29,120899961794 +아이스크림에듀,289010,5,3800,5,-985,-20.59,13515516,7997414,13523317,13515516,-20.59,169.00,99.94,99.94,62065769705,120.78,120.78,62065769705 +평화홀딩스,010770,6,8900,2,1290,16.95,16076150,10384845,14625466,16076150,16.95,154.80,109.92,109.92,147602918480,113.40,113.40,147602918480 +나우로보틱스,459510,7,15570,2,170,1.10,13113103,25222444,12547732,13113103,1.10,51.99,104.51,104.51,218826070145,112.01,112.01,218826070145 +시공테크,020710,8,5710,5,-820,-12.56,18887198,10112692,20047970,18887198,-12.56,186.77,94.21,94.21,122584269845,107.08,107.08,122584269845 +에코아이,448280,9,14130,2,740,5.53,8333038,91191,9877043,8333038,5.53,9138.00,84.37,84.37,131522000960,94.24,94.24,131522000960 +우리로,046970,10,1492,2,129,9.46,37599808,1789654,43824999,37599808,9.46,2100.95,85.80,85.80,58268594795,89.11,89.11,58268594795 +크라우드웍스,355390,11,13920,2,1830,15.14,6782963,1333781,9307914,6782963,15.14,508.55,72.87,72.87,95604410700,73.79,73.79,95604410700 +LK삼양,225190,12,2315,2,385,19.95,36842917,179669,50748440,36842917,19.95,9999.99,72.60,72.60,82978408304,70.63,70.63,82978408304 +한싹,430690,13,6230,5,-180,-2.81,7227846,2198395,10895327,7227846,-2.81,328.78,66.34,66.34,47818356255,70.45,70.45,47818356255 +대호특수강,021040,14,1961,5,-74,-3.64,12570184,835654,21704774,12570184,-3.64,1504.23,57.91,57.91,27909536970,65.57,65.57,27909536970 +핑거스토리,417180,15,2900,5,-240,-7.64,9731840,2782743,16816209,9731840,-7.64,349.72,57.87,57.87,31614972603,64.83,64.83,31614972603 +포바이포,389140,16,26350,5,-550,-2.04,6665849,15052798,11112735,6665849,-2.04,44.28,59.98,59.98,182817968175,62.43,62.43,182817968175 +일정실업,008500,17,22350,5,-3700,-14.20,629613,968939,1200000,629613,-14.20,64.98,52.47,52.47,16339767375,60.92,60.92,16339767375 +한국정보인증,053300,18,4930,2,470,10.54,24567260,243315,42441361,24567260,10.54,9999.99,57.89,57.89,124730275537,59.61,59.61,124730275537 +대영포장,014160,19,1452,2,36,2.54,62134917,52597596,108394549,62134917,2.54,118.13,57.32,57.32,92072604571,58.50,58.50,92072604571 +엠디바이스,226590,20,13360,2,530,4.13,6112997,1375020,10567784,6112997,4.13,444.58,57.85,57.85,82177297285,58.21,58.21,82177297285 +한네트,052600,21,4380,2,225,5.42,6331772,36755,11563700,6331772,5.42,9999.99,54.76,54.76,29112311203,57.48,57.48,29112311203 +마음AI,377480,22,21700,1,4970,29.71,3904647,47661,6714868,3904647,29.71,8192.54,58.15,58.15,78197672435,53.67,53.67,78197672435 +경방,000050,23,9220,2,820,9.76,13647470,2696348,27415270,13647470,9.76,506.15,49.78,49.78,135172167965,53.48,53.48,135172167965 +케이씨티,089150,24,2425,2,235,10.73,8094135,6875,17150000,8094135,10.73,9999.99,47.20,47.20,21484977962,51.66,51.66,21484977962 +태영건설우,009415,25,8000,5,-3120,-28.06,263954,472619,649974,263954,-28.06,55.85,40.61,40.61,2650065985,50.96,50.96,2650065985 +대호특수강우,021045,26,4060,5,-760,-15.77,357903,45063,848492,357903,-15.77,794.23,42.18,42.18,1740040760,50.51,50.51,1740040760 +미스터블루,207760,27,1619,2,22,1.38,36331989,2568044,83079783,36331989,1.38,1414.77,43.73,43.73,64226950727,47.75,47.75,64226950727 +이노진,344860,28,2165,2,231,11.94,4870464,23534,12030000,4870464,11.94,9999.99,40.49,40.49,11228206465,43.11,43.11,11228206465 +블루엠텍,439580,29,8410,2,910,12.13,4437247,927082,11170221,4437247,12.13,478.63,39.72,39.72,39439781845,41.98,41.98,39439781845 +SOL 화장품TOP3플러스,0008T0,30,12780,2,185,1.47,1199835,757732,3000000,1199835,1.47,158.35,39.99,39.99,15300990014,39.91,39.91,15300990014 diff --git a/top30/20250509/top30-atvtr-20250509-164001.csv b/top30/20250509/top30-atvtr-20250509-164001.csv new file mode 100644 index 000000000000..6ae4d91590ce --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23950318,0,6505950,23950318,52.38,0.00,368.13,368.13,792221269975,380.53,380.53,792221269975 +원일티엔아이,136150,2,35900,2,22400,165.93,24247702,0,8381030,24247702,165.93,0.00,289.32,289.32,766911530375,254.89,254.89,766911530375 +상지건설,042940,3,46750,2,2450,5.53,6537740,4038698,3981814,6537740,5.53,161.88,164.19,164.19,336324386775,180.67,180.67,336324386775 +평화산업,090080,4,1604,2,128,8.67,73584177,42120072,54902259,73584177,8.67,174.70,134.03,134.03,121134136304,137.55,137.55,121134136304 +아이스크림에듀,289010,5,3800,5,-985,-20.59,13529000,7997414,13523317,13529000,-20.59,169.17,100.04,100.04,62116065025,120.88,120.88,62116065025 +평화홀딩스,010770,6,8900,2,1290,16.95,16121463,10384845,14625466,16121463,16.95,155.24,110.23,110.23,148029313810,113.72,113.72,148029313810 +나우로보틱스,459510,7,15570,2,170,1.10,13127294,25222444,12547732,13127294,1.10,52.05,104.62,104.62,219047733565,112.12,112.12,219047733565 +시공테크,020710,8,5710,5,-820,-12.56,18901570,10112692,20047970,18901570,-12.56,186.91,94.28,94.28,122665471645,107.16,107.16,122665471645 +에코아이,448280,9,14130,2,740,5.53,8339579,91191,9877043,8339579,5.53,9145.18,84.43,84.43,131612201350,94.30,94.30,131612201350 +우리로,046970,10,1492,2,129,9.46,37605921,1789654,43824999,37605921,9.46,2101.30,85.81,85.81,58277690939,89.13,89.13,58277690939 +크라우드웍스,355390,11,13920,2,1830,15.14,6787155,1333781,9307914,6787155,15.14,508.87,72.92,72.92,95661841100,73.83,73.83,95661841100 +LK삼양,225190,12,2315,2,385,19.95,36862268,179669,50748440,36862268,19.95,9999.99,72.64,72.64,83022818849,70.67,70.67,83022818849 +한싹,430690,13,6230,5,-180,-2.81,7230558,2198395,10895327,7230558,-2.81,328.90,66.36,66.36,47835206365,70.47,70.47,47835206365 +대호특수강,021040,14,1961,5,-74,-3.64,12573429,835654,21704774,12573429,-3.64,1504.62,57.93,57.93,27915767370,65.59,65.59,27915767370 +핑거스토리,417180,15,2900,5,-240,-7.64,9733838,2782743,16816209,9733838,-7.64,349.79,57.88,57.88,31620796773,64.84,64.84,31620796773 +포바이포,389140,16,26350,5,-550,-2.04,6672083,15052798,11112735,6672083,-2.04,44.32,60.04,60.04,182983792575,62.49,62.49,182983792575 +일정실업,008500,17,22350,5,-3700,-14.20,630598,968939,1200000,630598,-14.20,65.08,52.55,52.55,16360304625,61.00,61.00,16360304625 +한국정보인증,053300,18,4930,2,470,10.54,24594840,243315,42441361,24594840,10.54,9999.99,57.95,57.95,124865417537,59.68,59.68,124865417537 +대영포장,014160,19,1452,2,36,2.54,62185059,52597596,108394549,62185059,2.54,118.23,57.37,57.37,92146614163,58.55,58.55,92146614163 +엠디바이스,226590,20,13360,2,530,4.13,6117462,1375020,10567784,6117462,4.13,444.90,57.89,57.89,82237530135,58.25,58.25,82237530135 +한네트,052600,21,4380,2,225,5.42,6335608,36755,11563700,6335608,5.42,9999.99,54.79,54.79,29129036163,57.51,57.51,29129036163 +마음AI,377480,22,21700,1,4970,29.71,3905313,47661,6714868,3905313,29.71,8193.94,58.16,58.16,78212124635,53.68,53.68,78212124635 +경방,000050,23,9220,2,820,9.76,13652930,2696348,27415270,13652930,9.76,506.35,49.80,49.80,135222290765,53.50,53.50,135222290765 +케이씨티,089150,24,2425,2,235,10.73,8114859,6875,17150000,8114859,10.73,9999.99,47.32,47.32,21534508322,51.78,51.78,21534508322 +태영건설우,009415,25,8000,5,-3120,-28.06,264457,472619,649974,264457,-28.06,55.96,40.69,40.69,2654230825,51.04,51.04,2654230825 +대호특수강우,021045,26,4060,5,-760,-15.77,359335,45063,848492,359335,-15.77,797.41,42.35,42.35,1745768760,50.68,50.68,1745768760 +미스터블루,207760,27,1619,2,22,1.38,36336802,2568044,83079783,36336802,1.38,1414.96,43.74,43.74,64234675592,47.76,47.76,64234675592 +이노진,344860,28,2165,2,231,11.94,4871317,23534,12030000,4871317,11.94,9999.99,40.49,40.49,11230066005,43.12,43.12,11230066005 +블루엠텍,439580,29,8410,2,910,12.13,4437247,927082,11170221,4437247,12.13,478.63,39.72,39.72,39439781845,41.98,41.98,39439781845 +SOL 화장품TOP3플러스,0008T0,30,12780,2,185,1.47,1199835,757732,3000000,1199835,1.47,158.35,39.99,39.99,15300990014,39.91,39.91,15300990014 diff --git a/top30/20250509/top30-atvtr-20250509-165001.csv b/top30/20250509/top30-atvtr-20250509-165001.csv new file mode 100644 index 000000000000..8bf76e879825 --- /dev/null +++ b/top30/20250509/top30-atvtr-20250509-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23954474,0,6505950,23954474,52.38,0.00,368.19,368.19,792353638575,380.59,380.59,792353638575 +원일티엔아이,136150,2,35900,2,22400,165.93,24259053,0,8381030,24259053,165.93,0.00,289.45,289.45,767322436575,255.03,255.03,767322436575 +상지건설,042940,3,46750,2,2450,5.53,6548586,4038698,3981814,6548586,5.53,162.15,164.46,164.46,336790764775,180.92,180.92,336790764775 +평화산업,090080,4,1604,2,128,8.67,73656811,42120072,54902259,73656811,8.67,174.87,134.16,134.16,121253110796,137.69,137.69,121253110796 +아이스크림에듀,289010,5,3800,5,-985,-20.59,13539920,7997414,13523317,13539920,-20.59,169.30,100.12,100.12,62156796625,120.95,120.95,62156796625 +평화홀딩스,010770,6,8900,2,1290,16.95,16166685,10384845,14625466,16166685,16.95,155.68,110.54,110.54,148457113930,114.05,114.05,148457113930 +나우로보틱스,459510,7,15570,2,170,1.10,13145397,25222444,12547732,13145397,1.10,52.12,104.76,104.76,219329597275,112.26,112.26,219329597275 +시공테크,020710,8,5710,5,-820,-12.56,18919030,10112692,20047970,18919030,-12.56,187.08,94.37,94.37,122763771445,107.24,107.24,122763771445 +에코아이,448280,9,14130,2,740,5.53,8344561,91191,9877043,8344561,5.53,9150.64,84.48,84.48,131680952950,94.35,94.35,131680952950 +우리로,046970,10,1492,2,129,9.46,37617409,1789654,43824999,37617409,9.46,2101.94,85.84,85.84,58294750619,89.15,89.15,58294750619 +크라우드웍스,355390,11,13920,2,1830,15.14,6790865,1333781,9307914,6790865,15.14,509.14,72.96,72.96,95713484300,73.87,73.87,95713484300 +LK삼양,225190,12,2315,2,385,19.95,36872417,179669,50748440,36872417,19.95,9999.99,72.66,72.66,83046263039,70.69,70.69,83046263039 +한싹,430690,13,6230,5,-180,-2.81,7230558,2198395,10895327,7230558,-2.81,328.90,66.36,66.36,47835206365,70.47,70.47,47835206365 +대호특수강,021040,14,1961,5,-74,-3.64,12577885,835654,21704774,12577885,-3.64,1505.15,57.95,57.95,27924264962,65.61,65.61,27924264962 +핑거스토리,417180,15,2900,5,-240,-7.64,9737455,2782743,16816209,9737455,-7.64,349.92,57.91,57.91,31631322243,64.86,64.86,31631322243 +포바이포,389140,16,26350,5,-550,-2.04,6678276,15052798,11112735,6678276,-2.04,44.37,60.10,60.10,183148526375,62.55,62.55,183148526375 +일정실업,008500,17,22350,5,-3700,-14.20,636484,968939,1200000,636484,-14.20,65.69,53.04,53.04,16478907525,61.44,61.44,16478907525 +한국정보인증,053300,18,4930,2,470,10.54,24603722,243315,42441361,24603722,10.54,9999.99,57.97,57.97,124908850517,59.70,59.70,124908850517 +대영포장,014160,19,1452,2,36,2.54,62264110,52597596,108394549,62264110,2.54,118.38,57.44,57.44,92263214388,58.62,58.62,92263214388 +엠디바이스,226590,20,13360,2,530,4.13,6121261,1375020,10567784,6121261,4.13,445.18,57.92,57.92,82288816635,58.28,58.28,82288816635 +한네트,052600,21,4380,2,225,5.42,6340087,36755,11563700,6340087,5.42,9999.99,54.83,54.83,29148519813,57.55,57.55,29148519813 +마음AI,377480,22,21700,1,4970,29.71,3905881,47661,6714868,3905881,29.71,8195.13,58.17,58.17,78224450235,53.68,53.68,78224450235 +경방,000050,23,9220,2,820,9.76,13661046,2696348,27415270,13661046,9.76,506.65,49.83,49.83,135296633325,53.53,53.53,135296633325 +케이씨티,089150,24,2425,2,235,10.73,8140024,6875,17150000,8140024,10.73,9999.99,47.46,47.46,21594401022,51.92,51.92,21594401022 +태영건설우,009415,25,8000,5,-3120,-28.06,265216,472619,649974,265216,-28.06,56.12,40.80,40.80,2660325595,51.16,51.16,2660325595 +대호특수강우,021045,26,4060,5,-760,-15.77,359335,45063,848492,359335,-15.77,797.41,42.35,42.35,1745768760,50.68,50.68,1745768760 +미스터블루,207760,27,1619,2,22,1.38,36343782,2568044,83079783,36343782,1.38,1415.23,43.75,43.75,64245857552,47.76,47.76,64245857552 +이노진,344860,28,2165,2,231,11.94,4878770,23534,12030000,4878770,11.94,9999.99,40.56,40.56,11246201750,43.18,43.18,11246201750 +블루엠텍,439580,29,8410,2,910,12.13,4437247,927082,11170221,4437247,12.13,478.63,39.72,39.72,39439781845,41.98,41.98,39439781845 +SOL 화장품TOP3플러스,0008T0,30,12780,2,185,1.47,1199835,757732,3000000,1199835,1.47,158.35,39.99,39.99,15300990014,39.91,39.91,15300990014 diff --git a/top30/20250509/top30-av-20250509-090001.csv b/top30/20250509/top30-av-20250509-090001.csv new file mode 100644 index 000000000000..b60fa351e1d2 --- /dev/null +++ b/top30/20250509/top30-av-20250509-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,190492,94324368,544600000,190492,0.00,0.20,0.03,0.03,404795500,0.03,0.03,404795500 +시공테크,020710,2,6430,5,-100,-1.53,86499,10112692,20047970,86499,-1.53,0.86,0.43,0.43,554485570,0.43,0.43,554485570 +엑스플러스,373200,3,746,3,0,0.00,48888,935933,99059515,48888,0.00,5.22,0.05,0.05,36470448,0.05,0.05,36470448 +모헨즈,006920,4,3510,5,-85,-2.36,45493,1277494,10920000,45493,-2.36,3.56,0.42,0.42,157941115,0.41,0.41,157941115 +대상홀딩스,084690,5,9360,2,60,0.65,23391,449845,36212538,23391,0.65,5.20,0.06,0.06,217559630,0.06,0.06,217559630 +KODEX 코스닥150레버리지,233740,6,7055,3,0,0.00,20385,21615536,260800000,20385,0.00,0.09,0.01,0.01,143816175,0.01,0.01,143816175 +TIGER 리츠부동산인프라,329200,7,4305,3,0,0.00,12265,1193598,147800000,12265,0.00,1.03,0.01,0.01,52800825,0.01,0.01,52800825 +KODEX 코스닥150선물인버스,251340,8,3910,3,0,0.00,12000,18838336,69800000,12000,0.00,0.06,0.02,0.02,46920000,0.02,0.02,46920000 +TIGER 조선TOP10,494670,9,18900,5,-25,-0.13,10296,854801,14350000,10296,-0.13,1.20,0.07,0.07,194565140,0.07,0.07,194565140 +금양그린파워,282720,10,10960,2,230,2.14,10117,290204,12119500,10117,2.14,3.49,0.08,0.08,111293980,0.08,0.08,111293980 +비에이치아이,083650,11,31250,2,650,2.12,9754,988413,30944375,9754,2.12,0.99,0.03,0.03,304809350,0.03,0.03,304809350 +SDN,099220,12,1523,3,0,0.00,9190,4872248,58820712,9190,0.00,0.19,0.02,0.02,13996370,0.02,0.02,13996370 +ACE KRX금현물,411060,13,21275,3,0,0.00,8305,1048629,61400000,8305,0.00,0.79,0.01,0.01,176688875,0.01,0.01,176688875 +PLUS K방산,449450,14,39220,2,375,0.97,6826,2113388,19050000,6826,0.97,0.32,0.04,0.04,268101660,0.04,0.04,268101660 +남선알미늄,008350,15,1380,3,0,0.00,5499,1455197,129079090,5499,0.00,0.38,0.00,0.00,7588620,0.00,0.00,7588620 +브릿지바이오테라퓨틱스,288330,16,873,3,0,0.00,5300,13732178,52193304,5300,0.00,0.04,0.01,0.01,4626900,0.01,0.01,4626900 +큐라티스,348080,17,1911,3,0,0.00,5144,16360295,73862864,5144,0.00,0.03,0.01,0.01,9830184,0.01,0.01,9830184 +한싹,430690,18,6410,3,0,0.00,4419,2198395,10895327,4419,0.00,0.20,0.04,0.04,28325790,0.04,0.04,28325790 +오리엔트바이오,002630,19,1814,3,0,0.00,4241,45366048,118583005,4241,0.00,0.01,0.00,0.00,7693174,0.00,0.00,7693174 +지엘팜텍,204840,20,1317,5,-3,-0.23,4095,784541,76965206,4095,-0.23,0.52,0.01,0.01,5404488,0.01,0.01,5404488 +금호에이치티,214330,21,646,3,0,0.00,4000,165496,213914131,4000,0.00,2.42,0.00,0.00,2584000,0.00,0.00,2584000 +골프존홀딩스,121440,22,4630,3,0,0.00,3866,55922,42836818,3866,0.00,6.91,0.01,0.01,17899580,0.01,0.01,17899580 +인성정보,033230,23,2295,3,0,0.00,3205,20017600,50515380,3205,0.00,0.02,0.01,0.01,7355475,0.01,0.01,7355475 +에이아이코리아,364950,24,12300,3,0,0.00,2979,1080083,7931139,2979,0.00,0.28,0.04,0.04,36641700,0.04,0.04,36641700 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,25,6535,3,0,0.00,2891,3856259,40000000,2891,0.00,0.07,0.01,0.01,18892685,0.01,0.01,18892685 +휴니드,005870,26,8960,3,0,0.00,2815,721858,14116015,2815,0.00,0.39,0.02,0.02,25222400,0.02,0.02,25222400 +모니터랩,434480,27,4865,3,0,0.00,2804,698576,12310300,2804,0.00,0.40,0.02,0.02,13641460,0.02,0.02,13641460 +TIGER 미국초단기(3개월이하)국채,0046A0,28,9675,3,0,0.00,2500,531642,10000000,2500,0.00,0.47,0.03,0.03,24187500,0.02,0.02,24187500 +쎄크,081180,29,15550,3,0,0.00,2483,3990084,8725535,2483,0.00,0.06,0.03,0.03,38610650,0.03,0.03,38610650 +웨이비스,289930,30,10800,3,0,0.00,2456,821722,12519593,2456,0.00,0.30,0.02,0.02,26524800,0.02,0.02,26524800 diff --git a/top30/20250509/top30-av-20250509-091000.csv b/top30/20250509/top30-av-20250509-091000.csv new file mode 100644 index 000000000000..54d184c03574 --- /dev/null +++ b/top30/20250509/top30-av-20250509-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미스터블루,207760,1,1824,2,227,14.21,12932667,2568044,83079783,12932667,14.21,503.60,15.57,15.57,23147632052,15.28,15.28,23147632052 +KODEX 200선물인버스2X,252670,2,2117,5,-8,-0.38,7535916,94324368,544600000,7535916,-0.38,7.99,1.38,1.38,15979990503,1.39,1.39,15979990503 +평화산업,090080,3,1528,2,52,3.52,6615372,42120072,54902259,6615372,3.52,15.71,12.05,12.05,10477417483,12.49,12.49,10477417483 +대영포장,014160,4,1436,2,20,1.41,4156817,52597596,108394549,4156817,1.41,7.90,3.83,3.83,6042112061,3.88,3.88,6042112061 +KODEX 코스닥150레버리지,233740,5,7005,5,-50,-0.71,3175456,21615536,260800000,3175456,-0.71,14.69,1.22,1.22,22283742274,1.22,1.22,22283742274 +KODEX 코스닥150선물인버스,251340,6,3930,2,20,0.51,3169840,18838336,69800000,3169840,0.51,16.83,4.54,4.54,12438258463,4.53,4.53,12438258463 +솔디펜스,215090,7,1318,5,-82,-5.86,3046148,0,115778305,3046148,-5.86,0.00,2.63,2.63,4278124583,2.80,2.80,4278124583 +오가노이드사이언스,476040,8,28150,2,7150,34.05,2413056,0,6505950,2413056,34.05,0.00,37.09,37.09,63579162150,34.72,34.72,63579162150 +원일티엔아이,136150,9,25000,2,11500,85.19,2400141,0,8381030,2400141,85.19,0.00,28.64,28.64,61164701425,29.19,29.19,61164701425 +평화홀딩스,010770,10,8690,2,1080,14.19,2376026,10384845,14625466,2376026,14.19,22.88,16.25,16.25,20855313555,16.41,16.41,20855313555 +나무기술,242040,11,1882,2,41,2.23,2213276,20054140,34606264,2213276,2.23,11.04,6.40,6.40,4105879277,6.30,6.30,4105879277 +큐라티스,348080,12,1990,2,79,4.13,2042560,16360295,73862864,2042560,4.13,12.48,2.77,2.77,4087844308,2.78,2.78,4087844308 +KODEX 2차전지산업레버리지,462330,13,860,5,-15,-1.71,2021316,12598706,230300000,2021316,-1.71,16.04,0.88,0.88,1737898106,0.88,0.88,1737898106 +우리로,046970,14,1469,2,106,7.78,1948456,1789654,43824999,1948456,7.78,108.87,4.45,4.45,2803992119,4.36,4.36,2803992119 +오리엔트바이오,002630,15,1779,5,-35,-1.93,1774691,45366048,118583005,1774691,-1.93,3.91,1.50,1.50,3157677332,1.50,1.50,3157677332 +대호특수강,021040,16,2210,2,175,8.60,1765773,835654,21704774,1765773,8.60,211.30,8.14,8.14,4518395864,9.42,9.42,4518395864 +KODEX 인버스,114800,17,4402,5,-13,-0.29,1762735,12358522,122800000,1762735,-0.29,14.26,1.44,1.44,7764570534,1.44,1.44,7764570534 +동양철관,008970,18,1391,2,32,2.35,1753426,6657227,158844223,1753426,2.35,26.34,1.10,1.10,2434653590,1.10,1.10,2434653590 +KODEX 레버리지,122630,19,15900,2,100,0.63,1681356,14837508,152800000,1681356,0.63,11.33,1.10,1.10,26676850353,1.10,1.10,26676850353 +나우로보틱스,459510,20,15940,2,540,3.51,1548373,25222444,12547732,1548373,3.51,6.14,12.34,12.34,25208219895,12.60,12.60,25208219895 +LK삼양,225190,21,2102,2,172,8.91,1500927,179669,50748440,1500927,8.91,835.38,2.96,2.96,3129452510,2.93,2.93,3129452510 +다날,064260,22,3090,2,205,7.11,1470989,159506,68949040,1470989,7.11,922.22,2.13,2.13,4704368899,2.21,2.21,4704368899 +메타바이오메드,059210,23,5350,5,-410,-7.12,1460619,24807340,23862351,1460619,-7.12,5.89,6.12,6.12,7863413000,6.16,6.16,7863413000 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,110,5,-5,-4.35,1436960,23410256,1497000000,1436960,-4.35,6.14,0.10,0.10,156005076,0.09,0.09,156005076 +에스엘에스바이오,246250,25,2080,2,453,27.84,1380557,71513,15348206,1380557,27.84,1930.50,8.99,8.99,2608499737,8.17,8.17,2608499737 +온코크로스,382150,26,14600,2,980,7.20,1376093,4528345,11896437,1376093,7.20,30.39,11.57,11.57,20125083145,11.59,11.59,20125083145 +핑거스토리,417180,27,3295,2,155,4.94,1361435,2782743,16816209,1361435,4.94,48.92,8.10,8.10,4454379073,8.04,8.04,4454379073 +SDN,099220,28,1408,5,-115,-7.55,1317475,4872248,58820712,1317475,-7.55,27.04,2.24,2.24,1903914081,2.30,2.30,1903914081 +고영,098460,29,17790,2,390,2.24,1167738,15680513,68654755,1167738,2.24,7.45,1.70,1.70,20879985095,1.71,1.71,20879985095 +삼성전자,005930,30,54700,2,100,0.18,1158417,16320532,5919637922,1158417,0.18,7.10,0.02,0.02,63275002100,0.02,0.02,63275002100 diff --git a/top30/20250509/top30-av-20250509-092000.csv b/top30/20250509/top30-av-20250509-092000.csv new file mode 100644 index 000000000000..28479c1d34aa --- /dev/null +++ b/top30/20250509/top30-av-20250509-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미스터블루,207760,1,1835,2,238,14.90,17112346,2568044,83079783,17112346,14.90,666.36,20.60,20.60,30792068913,20.20,20.20,30792068913 +KODEX 200선물인버스2X,252670,2,2115,5,-10,-0.47,16849189,94324368,544600000,16849189,-0.47,17.86,3.09,3.09,35663607825,3.10,3.10,35663607825 +평화산업,090080,3,1501,2,25,1.69,8552557,42120072,54902259,8552557,1.69,20.31,15.58,15.58,13451602309,16.32,16.32,13451602309 +동양철관,008970,4,1426,2,67,4.93,5974691,6657227,158844223,5974691,4.93,89.75,3.76,3.76,8454544999,3.73,3.73,8454544999 +우리로,046970,5,1470,2,107,7.85,5384297,1789654,43824999,5384297,7.85,300.86,12.29,12.29,7934298960,12.32,12.32,7934298960 +KODEX 코스닥150레버리지,233740,6,6940,5,-115,-1.63,5262327,21615536,260800000,5262327,-1.63,24.35,2.02,2.02,36799635871,2.03,2.03,36799635871 +대영포장,014160,7,1424,2,8,0.56,5213374,52597596,108394549,5213374,0.56,9.91,4.81,4.81,7560728264,4.90,4.90,7560728264 +오가노이드사이언스,476040,8,30850,2,9850,46.90,4757078,0,6505950,4757078,46.90,0.00,73.12,73.12,135430379300,67.48,67.48,135430379300 +KODEX 코스닥150선물인버스,251340,9,3945,2,35,0.90,4644254,18838336,69800000,4644254,0.90,24.65,6.65,6.65,18249801613,6.63,6.63,18249801613 +LK삼양,225190,10,2155,2,225,11.66,4434994,179669,50748440,4434994,11.66,2468.42,8.74,8.74,9487189868,8.67,8.67,9487189868 +솔디펜스,215090,11,1351,5,-49,-3.50,4166386,0,115778305,4166386,-3.50,0.00,3.60,3.60,5785855073,3.70,3.70,5785855073 +오리엔트바이오,002630,12,1859,2,45,2.48,3805589,45366048,118583005,3805589,2.48,8.39,3.21,3.21,6907587741,3.13,3.13,6907587741 +대호특수강,021040,13,2255,2,220,10.81,3385080,835654,21704774,3385080,10.81,405.08,15.60,15.60,8216511780,16.79,16.79,8216511780 +나무기술,242040,14,1828,5,-13,-0.71,3261284,20054140,34606264,3261284,-0.71,16.26,9.42,9.42,6058946656,9.58,9.58,6058946656 +핑거스토리,417180,15,3475,2,335,10.67,3176757,2782743,16816209,3176757,10.67,114.16,18.89,18.89,10644040731,18.21,18.21,10644040731 +평화홀딩스,010770,16,8660,2,1050,13.80,3116691,10384845,14625466,3116691,13.80,30.01,21.31,21.31,27378762115,21.62,21.62,27378762115 +KODEX 2차전지산업레버리지,462330,17,853,5,-22,-2.51,3019632,12598706,230300000,3019632,-2.51,23.97,1.31,1.31,2591538061,1.32,1.32,2591538061 +원일티엔아이,136150,18,24600,2,11100,82.22,2987888,0,8381030,2987888,82.22,0.00,35.65,35.65,75509768450,36.62,36.62,75509768450 +형지I&C,011080,19,2670,2,180,7.23,2733397,13651816,31541686,2733397,7.23,20.02,8.67,8.67,6793717505,8.07,8.07,6793717505 +큐라티스,348080,20,1913,2,2,0.10,2694137,16360295,73862864,2694137,0.10,16.47,3.65,3.65,5350913532,3.79,3.79,5350913532 +대원전선,006340,21,3025,2,185,6.51,2597013,869442,74979175,2597013,6.51,298.70,3.46,3.46,7743708787,3.41,3.41,7743708787 +KODEX 레버리지,122630,22,15920,2,120,0.76,2549838,14837508,152800000,2549838,0.76,17.19,1.67,1.67,40497573331,1.66,1.66,40497573331 +SDN,099220,23,1350,5,-173,-11.36,2536416,4872248,58820712,2536416,-11.36,52.06,4.31,4.31,3589170902,4.52,4.52,3589170902 +영흥,012160,24,534,5,-62,-10.40,2472969,22438510,101310372,2472969,-10.40,11.02,2.44,2.44,1361659447,2.52,2.52,1361659447 +KODEX 인버스,114800,25,4400,5,-15,-0.34,2453989,12358522,122800000,2453989,-0.34,19.86,2.00,2.00,10806139768,2.00,2.00,10806139768 +메타바이오메드,059210,26,5440,5,-320,-5.56,2054414,24807340,23862351,2054414,-5.56,8.28,8.61,8.61,11084635560,8.54,8.54,11084635560 +나우로보틱스,459510,27,15820,2,420,2.73,1929538,25222444,12547732,1929538,2.73,7.65,15.38,15.38,31253430130,15.74,15.74,31253430130 +오리엔트정공,065500,28,11850,2,370,3.22,1921834,14571839,31742912,1921834,3.22,13.19,6.05,6.05,21983512420,5.84,5.84,21983512420 +다날,064260,29,3040,2,155,5.37,1831537,159506,68949040,1831537,5.37,1148.26,2.66,2.66,5803896691,2.77,2.77,5803896691 +에스엘에스바이오,246250,30,2115,1,488,29.99,1790340,71513,15348206,1790340,29.99,2503.52,11.66,11.66,3475190782,10.71,10.71,3475190782 diff --git a/top30/20250509/top30-av-20250509-093000.csv b/top30/20250509/top30-av-20250509-093000.csv new file mode 100644 index 000000000000..c93cf9fe11c6 --- /dev/null +++ b/top30/20250509/top30-av-20250509-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,22481228,94324368,544600000,22481228,0.00,23.83,4.13,4.13,47611983058,4.11,4.11,47611983058 +미스터블루,207760,2,1808,2,211,13.21,19014012,2568044,83079783,19014012,13.21,740.41,22.89,22.89,34253684229,22.80,22.80,34253684229 +평화산업,090080,3,1494,2,18,1.22,10167756,42120072,54902259,10167756,1.22,24.14,18.52,18.52,15855022825,19.33,19.33,15855022825 +우리로,046970,4,1546,2,183,13.43,9548800,1789654,43824999,9548800,13.43,533.56,21.79,21.79,14370757747,21.21,21.21,14370757747 +KODEX 코스닥150레버리지,233740,5,6870,5,-185,-2.62,7647064,21615536,260800000,7647064,-2.62,35.38,2.93,2.93,53280832223,2.97,2.97,53280832223 +동양철관,008970,6,1435,2,76,5.59,7589412,6657227,158844223,7589412,5.59,114.00,4.78,4.78,10760194262,4.72,4.72,10760194262 +대영포장,014160,7,1388,5,-28,-1.98,7169496,52597596,108394549,7169496,-1.98,13.63,6.61,6.61,10283052180,6.83,6.83,10283052180 +오가노이드사이언스,476040,8,28400,2,7400,35.24,5906003,0,6505950,5906003,35.24,0.00,90.78,90.78,168974347725,91.45,91.45,168974347725 +LK삼양,225190,9,2135,2,205,10.62,5474375,179669,50748440,5474375,10.62,3046.92,10.79,10.79,11714843905,10.81,10.81,11714843905 +KODEX 코스닥150선물인버스,251340,10,3970,2,60,1.53,5473958,18838336,69800000,5473958,1.53,29.06,7.84,7.84,21531443791,7.77,7.77,21531443791 +오리엔트바이오,002630,11,1782,5,-32,-1.76,4994168,45366048,118583005,4994168,-1.76,11.01,4.21,4.21,9071843295,4.29,4.29,9071843295 +핑거스토리,417180,12,3265,2,125,3.98,4970573,2782743,16816209,4970573,3.98,178.62,29.56,29.56,16730130219,30.47,30.47,16730130219 +나무기술,242040,13,1893,2,52,2.82,4787466,20054140,34606264,4787466,2.82,23.87,13.83,13.83,8950119347,13.66,13.66,8950119347 +솔디펜스,215090,14,1375,5,-25,-1.79,4713788,0,115778305,4713788,-1.79,0.00,4.07,4.07,6530785590,4.10,4.10,6530785590 +KODEX 2차전지산업레버리지,462330,15,844,5,-31,-3.54,4526330,12598706,230300000,4526330,-3.54,35.93,1.97,1.97,3870149390,1.99,1.99,3870149390 +형지I&C,011080,16,2470,5,-20,-0.80,4204727,13651816,31541686,4204727,-0.80,30.80,13.33,13.33,10540857682,13.53,13.53,10540857682 +대호특수강,021040,17,2200,2,165,8.11,4125961,835654,21704774,4125961,8.11,493.74,19.01,19.01,9850969607,20.63,20.63,9850969607 +평화홀딩스,010770,18,8690,2,1080,14.19,3827387,10384845,14625466,3827387,14.19,36.86,26.17,26.17,33477888915,26.34,26.34,33477888915 +대원전선,006340,19,2920,2,80,2.82,3773170,869442,74979175,3773170,2.82,433.98,5.03,5.03,11249978276,5.14,5.14,11249978276 +SDN,099220,20,1323,5,-200,-13.13,3607486,4872248,58820712,3607486,-13.13,74.04,6.13,6.13,5006606027,6.43,6.43,5006606027 +원일티엔아이,136150,21,24300,2,10800,80.00,3552839,0,8381030,3552839,80.00,0.00,42.39,42.39,89418781250,43.91,43.91,89418781250 +큐라티스,348080,22,1835,5,-76,-3.98,3306091,16360295,73862864,3306091,-3.98,20.21,4.48,4.48,6485562839,4.79,4.79,6485562839 +KODEX 레버리지,122630,23,15825,2,25,0.16,3283640,14837508,152800000,3283640,0.16,22.13,2.15,2.15,52141688425,2.16,2.16,52141688425 +나우로보틱스,459510,24,16730,2,1330,8.64,3119022,25222444,12547732,3119022,8.64,12.37,24.86,24.86,50734513320,24.17,24.17,50734513320 +KODEX 인버스,114800,25,4412,5,-3,-0.07,2891480,12358522,122800000,2891480,-0.07,23.40,2.35,2.35,12733705837,2.35,2.35,12733705837 +영흥,012160,26,544,5,-52,-8.72,2889042,22438510,101310372,2889042,-8.72,12.88,2.85,2.85,1585302467,2.88,2.88,1585302467 +시공테크,020710,27,6670,2,140,2.14,2835938,10112692,20047970,2835938,2.14,28.04,14.15,14.15,18073772605,13.52,13.52,18073772605 +오리엔트정공,065500,28,11440,5,-40,-0.35,2608294,14571839,31742912,2608294,-0.35,17.90,8.22,8.22,29939124125,8.24,8.24,29939124125 +한성크린텍,066980,29,1520,2,47,3.19,2486227,12122853,51935125,2486227,3.19,20.51,4.79,4.79,3799081635,4.81,4.81,3799081635 +메타바이오메드,059210,30,5440,5,-320,-5.56,2279983,24807340,23862351,2279983,-5.56,9.19,9.55,9.55,12315755815,9.49,9.49,12315755815 diff --git a/top30/20250509/top30-av-20250509-094000.csv b/top30/20250509/top30-av-20250509-094000.csv new file mode 100644 index 000000000000..b906dd9287fe --- /dev/null +++ b/top30/20250509/top30-av-20250509-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,25921426,94324368,544600000,25921426,0.00,27.48,4.76,4.76,54930915582,4.75,4.75,54930915582 +미스터블루,207760,2,1742,2,145,9.08,21278905,2568044,83079783,21278905,9.08,828.60,25.61,25.61,38260308214,26.44,26.44,38260308214 +우리로,046970,3,1600,2,237,17.39,14648732,1789654,43824999,14648732,17.39,818.52,33.43,33.43,22457479086,32.03,32.03,22457479086 +동양철관,008970,4,1438,2,79,5.81,11022305,6657227,158844223,11022305,5.81,165.57,6.94,6.94,15729297804,6.89,6.89,15729297804 +평화산업,090080,5,1485,2,9,0.61,10913131,42120072,54902259,10913131,0.61,25.91,19.88,19.88,16956778102,20.80,20.80,16956778102 +KODEX 코스닥150레버리지,233740,6,6890,5,-165,-2.34,9734738,21615536,260800000,9734738,-2.34,45.04,3.73,3.73,67664278375,3.77,3.77,67664278375 +대영포장,014160,7,1387,5,-29,-2.05,7752989,52597596,108394549,7752989,-2.05,14.74,7.15,7.15,11089944307,7.38,7.38,11089944307 +오가노이드사이언스,476040,8,29250,2,8250,39.29,6506861,0,6505950,6506861,39.29,0.00,100.01,100.01,185935121450,97.71,97.71,185935121450 +KODEX 코스닥150선물인버스,251340,9,3962,2,52,1.33,6201875,18838336,69800000,6201875,1.33,32.92,8.89,8.89,24416167619,8.83,8.83,24416167619 +LK삼양,225190,10,2080,2,150,7.77,6187539,179669,50748440,6187539,7.77,3443.85,12.19,12.19,13215130727,12.52,12.52,13215130727 +나우로보틱스,459510,11,17150,2,1750,11.36,6126489,25222444,12547732,6126489,11.36,24.29,48.83,48.83,103183244035,47.95,47.95,103183244035 +핑거스토리,417180,12,3175,2,35,1.11,5847570,2782743,16816209,5847570,1.11,210.14,34.77,34.77,19551141238,36.62,36.62,19551141238 +오리엔트바이오,002630,13,1762,5,-52,-2.87,5715237,45366048,118583005,5715237,-2.87,12.60,4.82,4.82,10346499109,4.95,4.95,10346499109 +KODEX 2차전지산업레버리지,462330,14,843,5,-32,-3.66,5539134,12598706,230300000,5539134,-3.66,43.97,2.41,2.41,4726203091,2.43,2.43,4726203091 +나무기술,242040,15,1865,2,24,1.30,5377338,20054140,34606264,5377338,1.30,26.81,15.54,15.54,10058901380,15.59,15.59,10058901380 +시공테크,020710,16,7410,2,880,13.48,5101285,10112692,20047970,5101285,13.48,50.44,25.45,25.45,33960739155,22.86,22.86,33960739155 +솔디펜스,215090,17,1379,5,-21,-1.50,5031105,0,115778305,5031105,-1.50,0.00,4.35,4.35,6967219671,4.36,4.36,6967219671 +대호특수강,021040,18,2060,2,25,1.23,4824257,835654,21704774,4824257,1.23,577.30,22.23,22.23,11342024156,25.37,25.37,11342024156 +형지I&C,011080,19,2425,5,-65,-2.61,4732862,13651816,31541686,4732862,-2.61,34.67,15.01,15.01,11827358634,15.46,15.46,11827358634 +대원전선,006340,20,2910,2,70,2.46,4163236,869442,74979175,4163236,2.46,478.84,5.55,5.55,12387498563,5.68,5.68,12387498563 +평화홀딩스,010770,21,8550,2,940,12.35,4162918,10384845,14625466,4162918,12.35,40.09,28.46,28.46,36358911885,29.08,29.08,36358911885 +SDN,099220,22,1350,5,-173,-11.36,4063378,4872248,58820712,4063378,-11.36,83.40,6.91,6.91,5614288527,7.07,7.07,5614288527 +KODEX 레버리지,122630,23,15810,2,10,0.06,3876540,14837508,152800000,3876540,0.06,26.13,2.54,2.54,61517934684,2.55,2.55,61517934684 +원일티엔아이,136150,24,24600,2,11100,82.22,3856206,0,8381030,3856206,82.22,0.00,46.01,46.01,96929829175,47.01,47.01,96929829175 +아이스크림에듀,289010,25,5290,2,505,10.55,3796403,7997414,13523317,3796403,10.55,47.47,28.07,28.07,18676276167,26.11,26.11,18676276167 +큐라티스,348080,26,1851,5,-60,-3.14,3664942,16360295,73862864,3664942,-3.14,22.40,4.96,4.96,7137944769,5.22,5.22,7137944769 +KODEX 인버스,114800,27,4410,5,-5,-0.11,3280425,12358522,122800000,3280425,-0.11,26.54,2.67,2.67,14450298648,2.67,2.67,14450298648 +영흥,012160,28,545,5,-51,-8.56,3095515,22438510,101310372,3095515,-8.56,13.80,3.06,3.06,1696603010,3.07,3.07,1696603010 +오리엔트정공,065500,29,11140,5,-340,-2.96,3042968,14571839,31742912,3042968,-2.96,20.88,9.59,9.59,34827284110,9.85,9.85,34827284110 +한성크린텍,066980,30,1509,2,36,2.44,2909998,12122853,51935125,2909998,2.44,24.00,5.60,5.60,4445891667,5.67,5.67,4445891667 diff --git a/top30/20250509/top30-av-20250509-095001.csv b/top30/20250509/top30-av-20250509-095001.csv new file mode 100644 index 000000000000..184d3b3a497a --- /dev/null +++ b/top30/20250509/top30-av-20250509-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,2,5,0.24,27799511,94324368,544600000,27799511,0.24,29.47,5.10,5.10,58922440580,5.08,5.08,58922440580 +미스터블루,207760,2,1742,2,145,9.08,22765383,2568044,83079783,22765383,9.08,886.49,27.40,27.40,40846114387,28.22,28.22,40846114387 +우리로,046970,3,1622,2,259,19.00,19133875,1789654,43824999,19133875,19.00,1069.14,43.66,43.66,29702506017,41.78,41.78,29702506017 +동양철관,008970,4,1472,2,113,8.31,16334748,6657227,158844223,16334748,8.31,245.37,10.28,10.28,23558060270,10.08,10.08,23558060270 +평화산업,090080,5,1524,2,48,3.25,11938015,42120072,54902259,11938015,3.25,28.34,21.74,21.74,18503623955,22.11,22.11,18503623955 +KODEX 코스닥150레버리지,233740,6,6890,5,-165,-2.34,10737313,21615536,260800000,10737313,-2.34,49.67,4.12,4.12,74576594781,4.15,4.15,74576594781 +대영포장,014160,7,1423,2,7,0.49,8584410,52597596,108394549,8584410,0.49,16.32,7.92,7.92,12259765144,7.95,7.95,12259765144 +오가노이드사이언스,476040,8,29500,2,8500,40.48,7307364,0,6505950,7307364,40.48,0.00,112.32,112.32,209578193350,109.20,109.20,209578193350 +나우로보틱스,459510,9,17080,2,1680,10.91,7219788,25222444,12547732,7219788,10.91,28.62,57.54,57.54,121775120835,56.82,56.82,121775120835 +시공테크,020710,10,6840,2,310,4.75,6891623,10112692,20047970,6891623,4.75,68.15,34.38,34.38,46488291360,33.90,33.90,46488291360 +LK삼양,225190,11,2140,2,210,10.88,6767900,179669,50748440,6767900,10.88,3766.87,13.34,13.34,14435090503,13.29,13.29,14435090503 +KODEX 코스닥150선물인버스,251340,12,3965,2,55,1.41,6530853,18838336,69800000,6530853,1.41,34.67,9.36,9.36,25719671294,9.29,9.29,25719671294 +핑거스토리,417180,13,3200,2,60,1.91,6294067,2782743,16816209,6294067,1.91,226.18,37.43,37.43,20984928238,39.00,39.00,20984928238 +KODEX 2차전지산업레버리지,462330,14,842,5,-33,-3.77,6250483,12598706,230300000,6250483,-3.77,49.61,2.71,2.71,5324788826,2.75,2.75,5324788826 +오리엔트바이오,002630,15,1783,5,-31,-1.71,6136550,45366048,118583005,6136550,-1.71,13.53,5.17,5.17,11090937479,5.25,5.25,11090937479 +나무기술,242040,16,1875,2,34,1.85,5874994,20054140,34606264,5874994,1.85,29.30,16.98,16.98,11002876049,16.96,16.96,11002876049 +솔디펜스,215090,17,1339,5,-61,-4.36,5354325,0,115778305,5354325,-4.36,0.00,4.62,4.62,7405323520,4.78,4.78,7405323520 +대호특수강,021040,18,2100,2,65,3.19,5098765,835654,21704774,5098765,3.19,610.15,23.49,23.49,11916000400,26.14,26.14,11916000400 +형지I&C,011080,19,2475,5,-15,-0.60,4934000,13651816,31541686,4934000,-0.60,36.14,15.64,15.64,12319928561,15.78,15.78,12319928561 +아이스크림에듀,289010,20,4880,2,95,1.99,4723359,7997414,13523317,4723359,1.99,59.06,34.93,34.93,23333796464,35.36,35.36,23333796464 +평화홀딩스,010770,21,8850,2,1240,16.29,4592395,10384845,14625466,4592395,16.29,44.22,31.40,31.40,40115718435,30.99,30.99,40115718435 +대원전선,006340,22,2890,2,50,1.76,4494674,869442,74979175,4494674,1.76,516.96,5.99,5.99,13350000193,6.16,6.16,13350000193 +SDN,099220,23,1343,5,-180,-11.82,4263475,4872248,58820712,4263475,-11.82,87.51,7.25,7.25,5882856942,7.45,7.45,5882856942 +KODEX 레버리지,122630,24,15825,2,25,0.16,4253173,14837508,152800000,4253173,0.16,28.67,2.78,2.78,67473231933,2.79,2.79,67473231933 +원일티엔아이,136150,25,24600,2,11100,82.22,4003190,0,8381030,4003190,82.22,0.00,47.76,47.76,100543303800,48.77,48.77,100543303800 +큐라티스,348080,26,1873,5,-38,-1.99,3860604,16360295,73862864,3860604,-1.99,23.60,5.23,5.23,7504873972,5.42,5.42,7504873972 +KODEX 인버스,114800,27,4415,3,0,0.00,3665213,12358522,122800000,3665213,0.00,29.66,2.98,2.98,16149118232,2.98,2.98,16149118232 +영흥,012160,28,540,5,-56,-9.40,3308920,22438510,101310372,3308920,-9.40,14.75,3.27,3.27,1811434706,3.31,3.31,1811434706 +오리엔트정공,065500,29,11260,5,-220,-1.92,3250842,14571839,31742912,3250842,-1.92,22.31,10.24,10.24,37165910455,10.40,10.40,37165910455 +한성크린텍,066980,30,1509,2,36,2.44,3016869,12122853,51935125,3016869,2.44,24.89,5.81,5.81,4606951786,5.88,5.88,4606951786 diff --git a/top30/20250509/top30-av-20250509-100000.csv b/top30/20250509/top30-av-20250509-100000.csv new file mode 100644 index 000000000000..057dd53fe604 --- /dev/null +++ b/top30/20250509/top30-av-20250509-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,32337369,94324368,544600000,32337369,0.00,34.28,5.94,5.94,68576581872,5.93,5.93,68576581872 +미스터블루,207760,2,1764,2,167,10.46,23787321,2568044,83079783,23787321,10.46,926.28,28.63,28.63,42630755106,29.09,29.09,42630755106 +우리로,046970,3,1563,2,200,14.67,21361240,1789654,43824999,21361240,14.67,1193.60,48.74,48.74,33228049053,48.51,48.51,33228049053 +동양철관,008970,4,1459,2,100,7.36,18791728,6657227,158844223,18791728,7.36,282.28,11.83,11.83,27155005001,11.72,11.72,27155005001 +평화산업,090080,5,1507,2,31,2.10,12401932,42120072,54902259,12401932,2.10,29.44,22.59,22.59,19205383185,23.21,23.21,19205383185 +KODEX 코스닥150레버리지,233740,6,6890,5,-165,-2.34,11365692,21615536,260800000,11365692,-2.34,52.58,4.36,4.36,78899090587,4.39,4.39,78899090587 +LK삼양,225190,7,2200,2,270,13.99,10501804,179669,50748440,10501804,13.99,5845.08,20.69,20.69,22655613267,20.29,20.29,22655613267 +대영포장,014160,8,1401,5,-15,-1.06,9005697,52597596,108394549,9005697,-1.06,17.12,8.31,8.31,12853335572,8.46,8.46,12853335572 +오가노이드사이언스,476040,9,34400,2,13400,63.81,8742890,0,6505950,8742890,63.81,0.00,134.38,134.38,256171224950,114.46,114.46,256171224950 +나우로보틱스,459510,10,16980,2,1580,10.26,7595286,25222444,12547732,7595286,10.26,30.11,60.53,60.53,128152815600,60.15,60.15,128152815600 +시공테크,020710,11,6910,2,380,5.82,7328951,10112692,20047970,7328951,5.82,72.47,36.56,36.56,49498099230,35.73,35.73,49498099230 +KODEX 2차전지산업레버리지,462330,12,841,5,-34,-3.89,6967406,12598706,230300000,6967406,-3.89,55.30,3.03,3.03,5927200520,3.06,3.06,5927200520 +핑거스토리,417180,13,3220,2,80,2.55,6733203,2782743,16816209,6733203,2.55,241.96,40.04,40.04,22393815570,41.36,41.36,22393815570 +KODEX 코스닥150선물인버스,251340,14,3960,2,50,1.28,6693493,18838336,69800000,6693493,1.28,35.53,9.59,9.59,26364510910,9.54,9.54,26364510910 +오리엔트바이오,002630,15,1778,5,-36,-1.98,6477906,45366048,118583005,6477906,-1.98,14.28,5.46,5.46,11698193378,5.55,5.55,11698193378 +나무기술,242040,16,1854,2,13,0.71,6164489,20054140,34606264,6164489,0.71,30.74,17.81,17.81,11543575741,17.99,17.99,11543575741 +형지I&C,011080,17,2520,2,30,1.20,5605009,13651816,31541686,5605009,1.20,41.06,17.77,17.77,14012173727,17.63,17.63,14012173727 +솔디펜스,215090,18,1337,5,-63,-4.50,5486036,0,115778305,5486036,-4.50,0.00,4.74,4.74,7581971196,4.90,4.90,7581971196 +대호특수강,021040,19,2100,2,65,3.19,5239889,835654,21704774,5239889,3.19,627.04,24.14,24.14,12214330124,26.80,26.80,12214330124 +아이스크림에듀,289010,20,4985,2,200,4.18,5109464,7997414,13523317,5109464,4.18,63.89,37.78,37.78,25248791213,37.45,37.45,25248791213 +대원전선,006340,21,2870,2,30,1.06,5079756,869442,74979175,5079756,1.06,584.25,6.77,6.77,15020724585,6.98,6.98,15020724585 +평화홀딩스,010770,22,8770,2,1160,15.24,4803454,10384845,14625466,4803454,15.24,46.25,32.84,32.84,41964169640,32.72,32.72,41964169640 +KODEX 레버리지,122630,23,15820,2,20,0.13,4652579,14837508,152800000,4652579,0.13,31.36,3.04,3.04,73788270538,3.05,3.05,73788270538 +SDN,099220,24,1337,5,-186,-12.21,4389051,4872248,58820712,4389051,-12.21,90.08,7.46,7.46,6050904257,7.69,7.69,6050904257 +KODEX 인버스,114800,25,4410,5,-5,-0.11,4257607,12358522,122800000,4257607,-0.11,34.45,3.47,3.47,18764886152,3.47,3.47,18764886152 +원일티엔아이,136150,26,24400,2,10900,80.74,4213924,0,8381030,4213924,80.74,0.00,50.28,50.28,105657082650,51.67,51.67,105657082650 +큐라티스,348080,27,1837,5,-74,-3.87,3994082,16360295,73862864,3994082,-3.87,24.41,5.41,5.41,7751635349,5.71,5.71,7751635349 +영흥,012160,28,528,5,-68,-11.41,3534829,22438510,101310372,3534829,-11.41,15.75,3.49,3.49,1931744096,3.61,3.61,1931744096 +오리엔트정공,065500,29,11210,5,-270,-2.35,3464461,14571839,31742912,3464461,-2.35,23.78,10.91,10.91,39572071325,11.12,11.12,39572071325 +포바이포,389140,30,28750,2,1850,6.88,3202434,15052798,11112735,3202434,6.88,21.27,28.82,28.82,89588845700,28.04,28.04,89588845700 diff --git a/top30/20250509/top30-av-20250509-101000.csv b/top30/20250509/top30-av-20250509-101000.csv new file mode 100644 index 000000000000..e9a30a3314fe --- /dev/null +++ b/top30/20250509/top30-av-20250509-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2135,2,10,0.47,36670067,94324368,544600000,36670067,0.47,38.88,6.73,6.73,77810202550,6.69,6.69,77810202550 +미스터블루,207760,2,1763,2,166,10.39,24819261,2568044,83079783,24819261,10.39,966.47,29.87,29.87,44455122361,30.35,30.35,44455122361 +우리로,046970,3,1552,2,189,13.87,23361877,1789654,43824999,23361877,13.87,1305.39,53.31,53.31,36355369362,53.45,53.45,36355369362 +동양철관,008970,4,1477,2,118,8.68,20172569,6657227,158844223,20172569,8.68,303.02,12.70,12.70,29178813952,12.44,12.44,29178813952 +평화산업,090080,5,1557,2,81,5.49,15533557,42120072,54902259,15533557,5.49,36.88,28.29,28.29,24153547018,28.26,28.26,24153547018 +KODEX 코스닥150레버리지,233740,6,6890,5,-165,-2.34,11841938,21615536,260800000,11841938,-2.34,54.78,4.54,4.54,82180105342,4.57,4.57,82180105342 +LK삼양,225190,7,2185,2,255,13.21,11567495,179669,50748440,11567495,13.21,6438.23,22.79,22.79,25000852176,22.55,22.55,25000852176 +대영포장,014160,8,1424,2,8,0.56,11051543,52597596,108394549,11051543,0.56,21.01,10.20,10.20,15794814592,10.23,10.23,15794814592 +오가노이드사이언스,476040,9,32400,2,11400,54.29,9795548,0,6505950,9795548,54.29,0.00,150.56,150.56,290445608675,137.79,137.79,290445608675 +나우로보틱스,459510,10,16890,2,1490,9.68,8784129,25222444,12547732,8784129,9.68,34.83,70.01,70.01,148678055250,70.15,70.15,148678055250 +KODEX 2차전지산업레버리지,462330,11,839,5,-36,-4.11,7957153,12598706,230300000,7957153,-4.11,63.16,3.46,3.46,6758847058,3.50,3.50,6758847058 +시공테크,020710,12,6780,2,250,3.83,7939936,10112692,20047970,7939936,3.83,78.51,39.60,39.60,53622306410,39.45,39.45,53622306410 +핑거스토리,417180,13,3205,2,65,2.07,6988028,2782743,16816209,6988028,2.07,251.12,41.56,41.56,23212817922,43.07,43.07,23212817922 +KODEX 코스닥150선물인버스,251340,14,3962,2,52,1.33,6984879,18838336,69800000,6984879,1.33,37.08,10.01,10.01,27518862573,9.95,9.95,27518862573 +오리엔트바이오,002630,15,1759,5,-55,-3.03,6741137,45366048,118583005,6741137,-3.03,14.86,5.68,5.68,12163585775,5.83,5.83,12163585775 +나무기술,242040,16,1825,5,-16,-0.87,6526390,20054140,34606264,6526390,-0.87,32.54,18.86,18.86,12209952045,19.33,19.33,12209952045 +솔디펜스,215090,17,1238,5,-162,-11.57,6031536,0,115778305,6031536,-11.57,0.00,5.21,5.21,8284394674,5.78,5.78,8284394674 +형지I&C,011080,18,2485,5,-5,-0.20,5879895,13651816,31541686,5879895,-0.20,43.07,18.64,18.64,14697623760,18.75,18.75,14697623760 +대호특수강,021040,19,1980,5,-55,-2.70,5709261,835654,21704774,5709261,-2.70,683.21,26.30,26.30,13158483425,30.62,30.62,13158483425 +평화홀딩스,010770,20,9010,2,1400,18.40,5550152,10384845,14625466,5550152,18.40,53.44,37.95,37.95,48731813275,36.98,36.98,48731813275 +아이스크림에듀,289010,21,4915,2,130,2.72,5339643,7997414,13523317,5339643,2.72,66.77,39.48,39.48,26376858131,39.68,39.68,26376858131 +KODEX 레버리지,122630,22,15765,5,-35,-0.22,5302258,14837508,152800000,5302258,-0.22,35.74,3.47,3.47,84045012223,3.49,3.49,84045012223 +대원전선,006340,23,2855,2,15,0.53,5181972,869442,74979175,5181972,0.53,596.01,6.91,6.91,15312853590,7.15,7.15,15312853590 +KODEX 인버스,114800,24,4420,2,5,0.11,4838911,12358522,122800000,4838911,0.11,39.15,3.94,3.94,21333837346,3.93,3.93,21333837346 +SDN,099220,25,1330,5,-193,-12.67,4542119,4872248,58820712,4542119,-12.67,93.22,7.72,7.72,6254627969,8.00,8.00,6254627969 +큐라티스,348080,26,1819,5,-92,-4.81,4403774,16360295,73862864,4403774,-4.81,26.92,5.96,5.96,8486437652,6.32,6.32,8486437652 +원일티엔아이,136150,27,24400,2,10900,80.74,4376031,0,8381030,4376031,80.74,0.00,52.21,52.21,109611971975,53.60,53.60,109611971975 +영흥,012160,28,517,5,-79,-13.26,3889907,22438510,101310372,3889907,-13.26,17.34,3.84,3.84,2117414980,4.04,4.04,2117414980 +오리엔트정공,065500,29,11170,5,-310,-2.70,3643062,14571839,31742912,3643062,-2.70,25.00,11.48,11.48,41564839800,11.72,11.72,41564839800 +TIGER 화장품,228790,30,3480,2,70,2.05,3466659,14900533,74130000,3466659,2.05,23.27,4.68,4.68,11902466392,4.61,4.61,11902466392 diff --git a/top30/20250509/top30-av-20250509-102001.csv b/top30/20250509/top30-av-20250509-102001.csv new file mode 100644 index 000000000000..0cfb3269ae21 --- /dev/null +++ b/top30/20250509/top30-av-20250509-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2140,2,15,0.71,38871456,94324368,544600000,38871456,0.71,41.21,7.14,7.14,82511873755,7.08,7.08,82511873755 +미스터블루,207760,2,1764,2,167,10.46,26178551,2568044,83079783,26178551,10.46,1019.40,31.51,31.51,46876852459,31.99,31.99,46876852459 +우리로,046970,3,1556,2,193,14.16,24444580,1789654,43824999,24444580,14.16,1365.88,55.78,55.78,38027427745,55.77,55.77,38027427745 +동양철관,008970,4,1450,2,91,6.70,21075234,6657227,158844223,21075234,6.70,316.58,13.27,13.27,30496844813,13.24,13.24,30496844813 +평화산업,090080,5,1570,2,94,6.37,18019646,42120072,54902259,18019646,6.37,42.78,32.82,32.82,28076990398,32.57,32.57,28076990398 +KODEX 코스닥150레버리지,233740,6,6850,5,-205,-2.91,12987380,21615536,260800000,12987380,-2.91,60.08,4.98,4.98,90041576070,5.04,5.04,90041576070 +LK삼양,225190,7,2230,2,300,15.54,12371752,179669,50748440,12371752,15.54,6885.86,24.38,24.38,26758737084,23.64,23.64,26758737084 +대영포장,014160,8,1425,2,9,0.64,12191730,52597596,108394549,12191730,0.64,23.18,11.25,11.25,17428711208,11.28,11.28,17428711208 +오가노이드사이언스,476040,9,35925,2,14925,71.07,11103430,0,6505950,11103430,71.07,0.00,170.67,170.67,335407906675,143.50,143.50,335407906675 +나우로보틱스,459510,10,16700,2,1300,8.44,9283138,25222444,12547732,9283138,8.44,36.81,73.98,73.98,156999087020,74.92,74.92,156999087020 +KODEX 2차전지산업레버리지,462330,11,838,5,-37,-4.23,8596043,12598706,230300000,8596043,-4.23,68.23,3.73,3.73,7294009558,3.78,3.78,7294009558 +시공테크,020710,12,6860,2,330,5.05,8237369,10112692,20047970,8237369,5.05,81.46,41.09,41.09,55648329670,40.46,40.46,55648329670 +KODEX 코스닥150선물인버스,251340,13,3975,2,65,1.66,7336933,18838336,69800000,7336933,1.66,38.95,10.51,10.51,28916102568,10.42,10.42,28916102568 +핑거스토리,417180,14,3215,2,75,2.39,7236517,2782743,16816209,7236517,2.39,260.05,43.03,43.03,24011794273,44.41,44.41,24011794273 +오리엔트바이오,002630,15,1799,5,-15,-0.83,7177749,45366048,118583005,7177749,-0.83,15.82,6.05,6.05,12941448366,6.07,6.07,12941448366 +나무기술,242040,16,1814,5,-27,-1.47,6700594,20054140,34606264,6700594,-1.47,33.41,19.36,19.36,12527030504,19.96,19.96,12527030504 +솔디펜스,215090,17,1305,5,-95,-6.79,6561184,0,115778305,6561184,-6.79,0.00,5.67,5.67,8951315424,5.92,5.92,8951315424 +형지I&C,011080,18,2520,2,30,1.20,6162714,13651816,31541686,6162714,1.20,45.14,19.54,19.54,15409448102,19.39,19.39,15409448102 +평화홀딩스,010770,19,9110,2,1500,19.71,6130318,10384845,14625466,6130318,19.71,59.03,41.92,41.92,54016083335,40.54,40.54,54016083335 +대호특수강,021040,20,2075,2,40,1.97,6042514,835654,21704774,6042514,1.97,723.09,27.84,27.84,13837980534,30.73,30.73,13837980534 +KODEX 인버스,114800,21,4420,2,5,0.11,5962092,12358522,122800000,5962092,0.11,48.24,4.86,4.86,26303868338,4.85,4.85,26303868338 +KODEX 레버리지,122630,22,15750,5,-50,-0.32,5877305,14837508,152800000,5877305,-0.32,39.61,3.85,3.85,93100215578,3.87,3.87,93100215578 +아이스크림에듀,289010,23,4925,2,140,2.93,5585487,7997414,13523317,5585487,2.93,69.84,41.30,41.30,27589622435,41.42,41.42,27589622435 +대원전선,006340,24,2855,2,15,0.53,5282049,869442,74979175,5282049,0.53,607.52,7.04,7.04,15598671390,7.29,7.29,15598671390 +SDN,099220,25,1321,5,-202,-13.26,4752268,4872248,58820712,4752268,-13.26,97.54,8.08,8.08,6531906052,8.41,8.41,6531906052 +큐라티스,348080,26,1782,5,-129,-6.75,4545290,16360295,73862864,4545290,-6.75,27.78,6.15,6.15,8740845076,6.64,6.64,8740845076 +원일티엔아이,136150,27,24200,2,10700,79.26,4480412,0,8381030,4480412,79.26,0.00,53.46,53.46,112128504650,55.28,55.28,112128504650 +영흥,012160,28,522,5,-74,-12.42,4054488,22438510,101310372,4054488,-12.42,18.07,4.00,4.00,2202911618,4.17,4.17,2202911618 +TIGER 화장품,228790,29,3465,2,55,1.61,3933866,14900533,74130000,3933866,1.61,26.40,5.31,5.31,13523957610,5.27,5.27,13523957610 +오리엔트정공,065500,30,11150,5,-330,-2.87,3754092,14571839,31742912,3754092,-2.87,25.76,11.83,11.83,42802246970,12.09,12.09,42802246970 diff --git a/top30/20250509/top30-av-20250509-103001.csv b/top30/20250509/top30-av-20250509-103001.csv new file mode 100644 index 000000000000..d70e9221c2f7 --- /dev/null +++ b/top30/20250509/top30-av-20250509-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2135,2,10,0.47,42413795,94324368,544600000,42413795,0.47,44.97,7.79,7.79,90084000233,7.75,7.75,90084000233 +미스터블루,207760,2,1737,2,140,8.77,26814017,2568044,83079783,26814017,8.77,1044.14,32.28,32.28,47987431453,33.25,33.25,47987431453 +우리로,046970,3,1543,2,180,13.21,24944062,1789654,43824999,24944062,13.21,1393.79,56.92,56.92,38797797384,57.37,57.37,38797797384 +동양철관,008970,4,1484,2,125,9.20,23045932,6657227,158844223,23045932,9.20,346.18,14.51,14.51,33400958342,14.17,14.17,33400958342 +평화산업,090080,5,1558,2,82,5.56,18907269,42120072,54902259,18907269,5.56,44.89,34.44,34.44,29471391494,34.45,34.45,29471391494 +LK삼양,225190,6,2270,2,340,17.62,15351752,179669,50748440,15351752,17.62,8544.46,30.25,30.25,33514675106,29.09,29.09,33514675106 +KODEX 코스닥150레버리지,233740,7,6870,5,-185,-2.62,13862597,21615536,260800000,13862597,-2.62,64.13,5.32,5.32,96034731656,5.36,5.36,96034731656 +대영포장,014160,8,1422,2,6,0.42,12682300,52597596,108394549,12682300,0.42,24.11,11.70,11.70,18129275289,11.76,11.76,18129275289 +오가노이드사이언스,476040,9,37600,2,16600,79.05,12624811,0,6505950,12624811,79.05,0.00,194.05,194.05,391481924100,160.03,160.03,391481924100 +나우로보틱스,459510,10,16520,2,1120,7.27,9468313,25222444,12547732,9468313,7.27,37.54,75.46,75.46,160070858920,77.22,77.22,160070858920 +KODEX 2차전지산업레버리지,462330,11,842,5,-33,-3.77,9286482,12598706,230300000,9286482,-3.77,73.71,4.03,4.03,7873533662,4.06,4.06,7873533662 +시공테크,020710,12,6870,2,340,5.21,8461950,10112692,20047970,8461950,5.21,83.68,42.21,42.21,57194657505,41.53,41.53,57194657505 +KODEX 코스닥150선물인버스,251340,13,3970,2,60,1.53,8101851,18838336,69800000,8101851,1.53,43.01,11.61,11.61,31954945944,11.53,11.53,31954945944 +오리엔트바이오,002630,14,1819,2,5,0.28,7870890,45366048,118583005,7870890,0.28,17.35,6.64,6.64,14201451270,6.58,6.58,14201451270 +핑거스토리,417180,15,3215,2,75,2.39,7369946,2782743,16816209,7369946,2.39,264.84,43.83,43.83,24440410343,45.21,45.21,24440410343 +나무기술,242040,16,1837,5,-4,-0.22,6829415,20054140,34606264,6829415,-0.22,34.05,19.73,19.73,12761034986,20.07,20.07,12761034986 +솔디펜스,215090,17,1291,5,-109,-7.79,6700968,0,115778305,6700968,-7.79,0.00,5.79,5.79,9131945853,6.11,6.11,9131945853 +형지I&C,011080,18,2525,2,35,1.41,6660278,13651816,31541686,6660278,1.41,48.79,21.12,21.12,16673155856,20.93,20.93,16673155856 +평화홀딩스,010770,19,8940,2,1330,17.48,6541813,10384845,14625466,6541813,17.48,62.99,44.73,44.73,57760152365,44.18,44.18,57760152365 +KODEX 인버스,114800,20,4420,2,5,0.11,6458929,12358522,122800000,6458929,0.11,52.26,5.26,5.26,28500977457,5.25,5.25,28500977457 +KODEX 레버리지,122630,21,15770,5,-30,-0.19,6310670,14837508,152800000,6310670,-0.19,42.53,4.13,4.13,99920419773,4.15,4.15,99920419773 +대호특수강,021040,22,2065,2,30,1.47,6202286,835654,21704774,6202286,1.47,742.21,28.58,28.58,14162331920,31.60,31.60,14162331920 +아이스크림에듀,289010,23,4900,2,115,2.40,5671328,7997414,13523317,5671328,2.40,70.91,41.94,41.94,28012572758,42.27,42.27,28012572758 +대원전선,006340,24,2880,2,40,1.41,5338698,869442,74979175,5338698,1.41,614.04,7.12,7.12,15760875940,7.30,7.30,15760875940 +원일티엔아이,136150,25,25150,2,11650,86.30,5001520,0,8381030,5001520,86.30,0.00,59.68,59.68,125148679000,59.37,59.37,125148679000 +SDN,099220,26,1319,5,-204,-13.39,4859598,4872248,58820712,4859598,-13.39,99.74,8.26,8.26,6673189332,8.60,8.60,6673189332 +큐라티스,348080,27,1805,5,-106,-5.55,4649555,16360295,73862864,4649555,-5.55,28.42,6.29,6.29,8927620182,6.70,6.70,8927620182 +TIGER 화장품,228790,28,3475,2,65,1.91,4364229,14900533,74130000,4364229,1.91,29.29,5.89,5.89,15018282900,5.83,5.83,15018282900 +영흥,012160,29,530,5,-66,-11.07,4225056,22438510,101310372,4225056,-11.07,18.83,4.17,4.17,2292695424,4.27,4.27,2292695424 +오리엔트정공,065500,30,11130,5,-350,-3.05,3901966,14571839,31742912,3901966,-3.05,26.78,12.29,12.29,44453230140,12.58,12.58,44453230140 diff --git a/top30/20250509/top30-av-20250509-104001.csv b/top30/20250509/top30-av-20250509-104001.csv new file mode 100644 index 000000000000..ac17672e2a51 --- /dev/null +++ b/top30/20250509/top30-av-20250509-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,2,5,0.24,47661701,94324368,544600000,47661701,0.24,50.53,8.75,8.75,101248235716,8.73,8.73,101248235716 +동양철관,008970,2,1514,2,155,11.41,29592026,6657227,158844223,29592026,11.41,444.51,18.63,18.63,43240601525,17.98,17.98,43240601525 +미스터블루,207760,3,1748,2,151,9.46,27226253,2568044,83079783,27226253,9.46,1060.19,32.77,32.77,48706897860,33.54,33.54,48706897860 +우리로,046970,4,1542,2,179,13.13,25492581,1789654,43824999,25492581,13.13,1424.44,58.17,58.17,39644153510,58.66,58.66,39644153510 +평화산업,090080,5,1634,2,158,10.70,21078398,42120072,54902259,21078398,10.70,50.04,38.39,38.39,32936515487,36.71,36.71,32936515487 +LK삼양,225190,6,2255,2,325,16.84,16225984,179669,50748440,16225984,16.84,9031.04,31.97,31.97,35485942215,31.01,31.01,35485942215 +KODEX 코스닥150레버리지,233740,7,6860,5,-195,-2.76,14433296,21615536,260800000,14433296,-2.76,66.77,5.53,5.53,99955629842,5.59,5.59,99955629842 +대영포장,014160,8,1474,2,58,4.10,14424660,52597596,108394549,14424660,4.10,27.42,13.31,13.31,20660911337,12.93,12.93,20660911337 +오가노이드사이언스,476040,9,37800,2,16800,80.00,13975465,0,6505950,13975465,80.00,0.00,214.81,214.81,442594865275,179.97,179.97,442594865275 +KODEX 2차전지산업레버리지,462330,10,842,5,-33,-3.77,9715530,12598706,230300000,9715530,-3.77,77.12,4.22,4.22,8235878623,4.25,4.25,8235878623 +나우로보틱스,459510,11,16570,2,1170,7.60,9592680,25222444,12547732,9592680,7.60,38.03,76.45,76.45,162141354965,77.98,77.98,162141354965 +시공테크,020710,12,6380,5,-150,-2.30,9041986,10112692,20047970,9041986,-2.30,89.41,45.10,45.10,61015612880,47.70,47.70,61015612880 +KODEX 코스닥150선물인버스,251340,13,3970,2,60,1.53,8445085,18838336,69800000,8445085,1.53,44.83,12.10,12.10,33316688133,12.02,12.02,33316688133 +오리엔트바이오,002630,14,1797,5,-17,-0.94,8131808,45366048,118583005,8131808,-0.94,17.92,6.86,6.86,14672600412,6.89,6.89,14672600412 +핑거스토리,417180,15,3225,2,85,2.71,7507614,2782743,16816209,7507614,2.71,269.79,44.65,44.65,24884429798,45.88,45.88,24884429798 +KODEX 인버스,114800,16,4417,2,2,0.05,7351064,12358522,122800000,7351064,0.05,59.48,5.99,5.99,32440237418,5.98,5.98,32440237418 +KODEX 레버리지,122630,17,15785,5,-15,-0.09,7192701,14837508,152800000,7192701,-0.09,48.48,4.71,4.71,113868368565,4.72,4.72,113868368565 +평화홀딩스,010770,18,9330,2,1720,22.60,6933328,10384845,14625466,6933328,22.60,66.76,47.41,47.41,61341444070,44.95,44.95,61341444070 +형지I&C,011080,19,2475,5,-15,-0.60,6931271,13651816,31541686,6931271,-0.60,50.77,21.97,21.97,17348669422,22.22,22.22,17348669422 +나무기술,242040,20,1809,5,-32,-1.74,6921104,20054140,34606264,6921104,-1.74,34.51,20.00,20.00,12927933783,20.65,20.65,12927933783 +솔디펜스,215090,21,1299,5,-101,-7.21,6869420,0,115778305,6869420,-7.21,0.00,5.93,5.93,9351426664,6.22,6.22,9351426664 +대호특수강,021040,22,2060,2,25,1.23,6463465,835654,21704774,6463465,1.23,773.46,29.78,29.78,14712930100,32.91,32.91,14712930100 +아이스크림에듀,289010,23,4720,5,-65,-1.36,5830843,7997414,13523317,5830843,-1.36,72.91,43.12,43.12,28783727254,45.09,45.09,28783727254 +대원전선,006340,24,2875,2,35,1.23,5386747,869442,74979175,5386747,1.23,619.56,7.18,7.18,15899220049,7.38,7.38,15899220049 +원일티엔아이,136150,25,24700,2,11200,82.96,5276681,0,8381030,5276681,82.96,0.00,62.96,62.96,132048473575,63.79,63.79,132048473575 +SDN,099220,26,1320,5,-203,-13.33,4963655,4872248,58820712,4963655,-13.33,101.88,8.44,8.44,6810667771,8.77,8.77,6810667771 +큐라티스,348080,27,1770,5,-141,-7.38,4831610,16360295,73862864,4831610,-7.38,29.53,6.54,6.54,9251803343,7.08,7.08,9251803343 +TIGER 화장품,228790,28,3465,2,55,1.61,4614478,14900533,74130000,4614478,1.61,30.97,6.22,6.22,15888113801,6.19,6.19,15888113801 +영흥,012160,29,529,5,-67,-11.24,4330863,22438510,101310372,4330863,-11.24,19.30,4.27,4.27,2348773795,4.38,4.38,2348773795 +오리엔트정공,065500,30,11100,5,-380,-3.31,4122700,14571839,31742912,4122700,-3.31,28.29,12.99,12.99,46901342190,13.31,13.31,46901342190 diff --git a/top30/20250509/top30-av-20250509-105000.csv b/top30/20250509/top30-av-20250509-105000.csv new file mode 100644 index 000000000000..cf52e92587ee --- /dev/null +++ b/top30/20250509/top30-av-20250509-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2140,2,15,0.71,48985061,94324368,544600000,48985061,0.71,51.93,8.99,8.99,104070914661,8.93,8.93,104070914661 +동양철관,008970,2,1498,2,139,10.23,36106325,6657227,158844223,36106325,10.23,542.36,22.73,22.73,53143778562,22.33,22.33,53143778562 +미스터블루,207760,3,1748,2,151,9.46,27512138,2568044,83079783,27512138,9.46,1071.33,33.12,33.12,49206060014,33.88,33.88,49206060014 +평화산업,090080,4,1686,2,210,14.23,26266719,42120072,54902259,26266719,14.23,62.36,47.84,47.84,41454751017,44.78,44.78,41454751017 +우리로,046970,5,1546,2,183,13.43,26104166,1789654,43824999,26104166,13.43,1458.62,59.56,59.56,40582717225,59.90,59.90,40582717225 +대영포장,014160,6,1518,2,102,7.20,20658677,52597596,108394549,20658677,7.20,39.28,19.06,19.06,29958564798,18.21,18.21,29958564798 +LK삼양,225190,7,2240,2,310,16.06,16768155,179669,50748440,16768155,16.06,9332.80,33.04,33.04,36704002128,32.29,32.29,36704002128 +KODEX 코스닥150레버리지,233740,8,6840,5,-215,-3.05,15053980,21615536,260800000,15053980,-3.05,69.64,5.77,5.77,104207533095,5.84,5.84,104207533095 +오가노이드사이언스,476040,9,36650,2,15650,74.52,14480453,0,6505950,14480453,74.52,0.00,222.57,222.57,461398319800,193.50,193.50,461398319800 +KODEX 2차전지산업레버리지,462330,10,837,5,-38,-4.34,10014043,12598706,230300000,10014043,-4.34,79.48,4.35,4.35,8486238448,4.40,4.40,8486238448 +나우로보틱스,459510,11,16670,2,1270,8.25,9702411,25222444,12547732,9702411,8.25,38.47,77.32,77.32,163969391230,78.39,78.39,163969391230 +시공테크,020710,12,6420,5,-110,-1.68,9544374,10112692,20047970,9544374,-1.68,94.38,47.61,47.61,64245209665,49.92,49.92,64245209665 +KODEX 코스닥150선물인버스,251340,13,3975,2,65,1.66,8717681,18838336,69800000,8717681,1.66,46.28,12.49,12.49,34400230686,12.40,12.40,34400230686 +오리엔트바이오,002630,14,1791,5,-23,-1.27,8350053,45366048,118583005,8350053,-1.27,18.41,7.04,7.04,15063459733,7.09,7.09,15063459733 +KODEX 인버스,114800,15,4425,2,10,0.23,7825415,12358522,122800000,7825415,0.23,63.32,6.37,6.37,34538812469,6.36,6.36,34538812469 +평화홀딩스,010770,16,9670,2,2060,27.07,7824057,10384845,14625466,7824057,27.07,75.34,53.50,53.50,69799893095,49.35,49.35,69799893095 +핑거스토리,417180,17,3235,2,95,3.03,7628584,2782743,16816209,7628584,3.03,274.14,45.36,45.36,25275073335,46.46,46.46,25275073335 +KODEX 레버리지,122630,18,15735,5,-65,-0.41,7430686,14837508,152800000,7430686,-0.41,50.08,4.86,4.86,117619526887,4.89,4.89,117619526887 +형지I&C,011080,19,2460,5,-30,-1.20,7132184,13651816,31541686,7132184,-1.20,52.24,22.61,22.61,17844114384,23.00,23.00,17844114384 +솔디펜스,215090,20,1273,5,-127,-9.07,7125993,0,115778305,7125993,-9.07,0.00,6.15,6.15,9679208513,6.57,6.57,9679208513 +나무기술,242040,21,1810,5,-31,-1.68,7073483,20054140,34606264,7073483,-1.68,35.27,20.44,20.44,13202978386,21.08,21.08,13202978386 +대호특수강,021040,22,2085,2,50,2.46,6741062,835654,21704774,6741062,2.46,806.68,31.06,31.06,15292117677,33.79,33.79,15292117677 +아이스크림에듀,289010,23,4615,5,-170,-3.55,6396039,7997414,13523317,6396039,-3.55,79.98,47.30,47.30,31396751751,50.31,50.31,31396751751 +원일티엔아이,136150,24,25050,2,11550,85.56,5515030,0,8381030,5515030,85.56,0.00,65.80,65.80,138025232850,65.74,65.74,138025232850 +대원전선,006340,25,2880,2,40,1.41,5421774,869442,74979175,5421774,1.41,623.59,7.23,7.23,15999912004,7.41,7.41,15999912004 +SDN,099220,26,1317,5,-206,-13.53,5061075,4872248,58820712,5061075,-13.53,103.88,8.60,8.60,6939088911,8.96,8.96,6939088911 +큐라티스,348080,27,1803,5,-108,-5.65,4913409,16360295,73862864,4913409,-5.65,30.03,6.65,6.65,9397718756,7.06,7.06,9397718756 +TIGER 화장품,228790,28,3472,2,62,1.82,4704318,14900533,74130000,4704318,1.82,31.57,6.35,6.35,16199846863,6.29,6.29,16199846863 +영흥,012160,29,526,5,-70,-11.74,4430957,22438510,101310372,4430957,-11.74,19.75,4.37,4.37,2401629315,4.51,4.51,2401629315 +오리엔트정공,065500,30,10950,5,-530,-4.62,4398641,14571839,31742912,4398641,-4.62,30.19,13.86,13.86,49935946155,14.37,14.37,49935946155 diff --git a/top30/20250509/top30-av-20250509-110000.csv b/top30/20250509/top30-av-20250509-110000.csv new file mode 100644 index 000000000000..f9f7d6c78dce --- /dev/null +++ b/top30/20250509/top30-av-20250509-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2135,2,10,0.47,49393671,94324368,544600000,49393671,0.47,52.37,9.07,9.07,104943773024,9.03,9.03,104943773024 +동양철관,008970,2,1494,2,135,9.93,39125707,6657227,158844223,39125707,9.93,587.72,24.63,24.63,57650362174,24.29,24.29,57650362174 +평화산업,090080,3,1670,2,194,13.14,32282652,42120072,54902259,32282652,13.14,76.64,58.80,58.80,51576498458,56.25,56.25,51576498458 +미스터블루,207760,4,1727,2,130,8.14,27872988,2568044,83079783,27872988,8.14,1085.38,33.55,33.55,49830737708,34.73,34.73,49830737708 +우리로,046970,5,1537,2,174,12.77,26451982,1789654,43824999,26451982,12.77,1478.05,60.36,60.36,41118414312,61.04,61.04,41118414312 +대영포장,014160,6,1473,2,57,4.03,25108803,52597596,108394549,25108803,4.03,47.74,23.16,23.16,36620389457,22.94,22.94,36620389457 +LK삼양,225190,7,2270,2,340,17.62,19107693,179669,50748440,19107693,17.62,9999.99,37.65,37.65,42082720049,36.53,36.53,42082720049 +KODEX 코스닥150레버리지,233740,8,6845,5,-210,-2.98,15498050,21615536,260800000,15498050,-2.98,71.70,5.94,5.94,107244655016,6.01,6.01,107244655016 +오가노이드사이언스,476040,9,36650,2,15650,74.52,14878066,0,6505950,14878066,74.52,0.00,228.68,228.68,475999115450,199.63,199.63,475999115450 +KODEX 2차전지산업레버리지,462330,10,837,5,-38,-4.34,10400989,12598706,230300000,10400989,-4.34,82.56,4.52,4.52,8809691664,4.57,4.57,8809691664 +시공테크,020710,11,6610,2,80,1.23,10023589,10112692,20047970,10023589,1.23,99.12,50.00,50.00,67420370905,50.88,50.88,67420370905 +나우로보틱스,459510,12,16570,2,1170,7.60,9792127,25222444,12547732,9792127,7.60,38.82,78.04,78.04,165457719305,79.58,79.58,165457719305 +KODEX 코스닥150선물인버스,251340,13,3975,2,65,1.66,8922436,18838336,69800000,8922436,1.66,47.36,12.78,12.78,35214291703,12.69,12.69,35214291703 +오리엔트바이오,002630,14,1796,5,-18,-0.99,8577592,45366048,118583005,8577592,-0.99,18.91,7.23,7.23,15473566593,7.27,7.27,15473566593 +평화홀딩스,010770,15,9420,2,1810,23.78,8396180,10384845,14625466,8396180,23.78,80.85,57.41,57.41,75253740320,54.62,54.62,75253740320 +핑거스토리,417180,16,3060,5,-80,-2.55,8163505,2782743,16816209,8163505,-2.55,293.36,48.55,48.55,26950464723,52.37,52.37,26950464723 +KODEX 인버스,114800,17,4420,2,5,0.11,8053082,12358522,122800000,8053082,0.11,65.16,6.56,6.56,35546183199,6.55,6.55,35546183199 +KODEX 레버리지,122630,18,15760,5,-40,-0.25,7626361,14837508,152800000,7626361,-0.25,51.40,4.99,4.99,120700257448,5.01,5.01,120700257448 +형지I&C,011080,19,2500,2,10,0.40,7577832,13651816,31541686,7577832,0.40,55.51,24.02,24.02,18963951806,24.05,24.05,18963951806 +솔디펜스,215090,20,1278,5,-122,-8.71,7210510,0,115778305,7210510,-8.71,0.00,6.23,6.23,9787137483,6.61,6.61,9787137483 +나무기술,242040,21,1810,5,-31,-1.68,7148374,20054140,34606264,7148374,-1.68,35.65,20.66,20.66,13338405294,21.29,21.29,13338405294 +대호특수강,021040,22,2090,2,55,2.70,6863581,835654,21704774,6863581,2.70,821.34,31.62,31.62,15546352742,34.27,34.27,15546352742 +아이스크림에듀,289010,23,4680,5,-105,-2.19,6717196,7997414,13523317,6717196,-2.19,83.99,49.67,49.67,32910982349,52.00,52.00,32910982349 +원일티엔아이,136150,24,24750,2,11250,83.33,5616253,0,8381030,5616253,83.33,0.00,67.01,67.01,140531749225,67.75,67.75,140531749225 +대원전선,006340,25,2860,2,20,0.70,5470997,869442,74979175,5470997,0.70,629.25,7.30,7.30,16141254965,7.53,7.53,16141254965 +SDN,099220,26,1315,5,-208,-13.66,5161489,4872248,58820712,5161489,-13.66,105.94,8.77,8.77,7071040503,9.14,9.14,7071040503 +큐라티스,348080,27,1803,5,-108,-5.65,4961158,16360295,73862864,4961158,-5.65,30.32,6.72,6.72,9483696186,7.12,7.12,9483696186 +TIGER 화장품,228790,28,3470,2,60,1.76,4777205,14900533,74130000,4777205,1.76,32.06,6.44,6.44,16452983350,6.40,6.40,16452983350 +오리엔트정공,065500,29,10970,5,-510,-4.44,4591007,14571839,31742912,4591007,-4.44,31.51,14.46,14.46,52054653965,14.95,14.95,52054653965 +영흥,012160,30,527,5,-69,-11.58,4477355,22438510,101310372,4477355,-11.58,19.95,4.42,4.42,2426035561,4.54,4.54,2426035561 diff --git a/top30/20250509/top30-av-20250509-111000.csv b/top30/20250509/top30-av-20250509-111000.csv new file mode 100644 index 000000000000..132f80623b12 --- /dev/null +++ b/top30/20250509/top30-av-20250509-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2135,2,10,0.47,50241999,94324368,544600000,50241999,0.47,53.27,9.23,9.23,106755207977,9.18,9.18,106755207977 +동양철관,008970,2,1475,2,116,8.54,42158850,6657227,158844223,42158850,8.54,633.28,26.54,26.54,62155832761,26.53,26.53,62155832761 +평화산업,090080,3,1674,2,198,13.41,33847504,42120072,54902259,33847504,13.41,80.36,61.65,61.65,54182793353,58.95,58.95,54182793353 +미스터블루,207760,4,1735,2,138,8.64,28073668,2568044,83079783,28073668,8.64,1093.19,33.79,33.79,50177289874,34.81,34.81,50177289874 +우리로,046970,5,1514,2,151,11.08,27348592,1789654,43824999,27348592,11.08,1528.15,62.40,62.40,42477160132,64.02,64.02,42477160132 +대영포장,014160,6,1484,2,68,4.80,26349385,52597596,108394549,26349385,4.80,50.10,24.31,24.31,38448150229,23.90,23.90,38448150229 +LK삼양,225190,7,2300,2,370,19.17,20158475,179669,50748440,20158475,19.17,9999.99,39.72,39.72,44483597318,38.11,38.11,44483597318 +KODEX 코스닥150레버리지,233740,8,6815,5,-240,-3.40,16373053,21615536,260800000,16373053,-3.40,75.75,6.28,6.28,113215427288,6.37,6.37,113215427288 +오가노이드사이언스,476040,9,35800,2,14800,70.48,15286000,0,6505950,15286000,70.48,0.00,234.95,234.95,490629935800,210.65,210.65,490629935800 +KODEX 2차전지산업레버리지,462330,10,835,5,-40,-4.57,10646577,12598706,230300000,10646577,-4.57,84.51,4.62,4.62,9014903601,4.69,4.69,9014903601 +시공테크,020710,11,6680,2,150,2.30,10229636,10112692,20047970,10229636,2.30,101.16,51.03,51.03,68789999070,51.37,51.37,68789999070 +나우로보틱스,459510,12,16270,2,870,5.65,10042619,25222444,12547732,10042619,5.65,39.82,80.04,80.04,169546162270,83.05,83.05,169546162270 +KODEX 코스닥150선물인버스,251340,13,3980,2,70,1.79,9128279,18838336,69800000,9128279,1.79,48.46,13.08,13.08,36033732900,12.97,12.97,36033732900 +오리엔트바이오,002630,14,1791,5,-23,-1.27,8647354,45366048,118583005,8647354,-1.27,19.06,7.29,7.29,15598637481,7.34,7.34,15598637481 +평화홀딩스,010770,15,9470,2,1860,24.44,8578052,10384845,14625466,8578052,24.44,82.60,58.65,58.65,76972069720,55.57,55.57,76972069720 +핑거스토리,417180,16,3070,5,-70,-2.23,8286352,2782743,16816209,8286352,-2.23,297.78,49.28,49.28,27326527083,52.93,52.93,27326527083 +KODEX 인버스,114800,17,4425,2,10,0.23,8190995,12358522,122800000,8190995,0.23,66.28,6.67,6.67,36156420221,6.65,6.65,36156420221 +KODEX 레버리지,122630,18,15755,5,-45,-0.28,7917364,14837508,152800000,7917364,-0.28,53.36,5.18,5.18,125282963648,5.20,5.20,125282963648 +형지I&C,011080,19,2520,2,30,1.20,7667912,13651816,31541686,7667912,1.20,56.17,24.31,24.31,19189028965,24.14,24.14,19189028965 +솔디펜스,215090,20,1251,5,-149,-10.64,7552613,0,115778305,7552613,-10.64,0.00,6.52,6.52,10218776592,7.06,7.06,10218776592 +나무기술,242040,21,1789,5,-52,-2.82,7422109,20054140,34606264,7422109,-2.82,37.01,21.45,21.45,13829933780,22.34,22.34,13829933780 +대호특수강,021040,22,2105,2,70,3.44,6998528,835654,21704774,6998528,3.44,837.49,32.24,32.24,15831905022,34.65,34.65,15831905022 +아이스크림에듀,289010,23,4710,5,-75,-1.57,6832133,7997414,13523317,6832133,-1.57,85.43,50.52,50.52,33454040441,52.52,52.52,33454040441 +원일티엔아이,136150,24,24600,2,11100,82.22,5759000,0,8381030,5759000,82.22,0.00,68.71,68.71,144046916650,69.87,69.87,144046916650 +대원전선,006340,25,2865,2,25,0.88,5479898,869442,74979175,5479898,0.88,630.28,7.31,7.31,16166772469,7.53,7.53,16166772469 +SDN,099220,26,1313,5,-210,-13.79,5256590,4872248,58820712,5256590,-13.79,107.89,8.94,8.94,7195995366,9.32,9.32,7195995366 +큐라티스,348080,27,1804,5,-107,-5.60,5039265,16360295,73862864,5039265,-5.60,30.80,6.82,6.82,9624983680,7.22,7.22,9624983680 +TIGER 화장품,228790,28,3475,2,65,1.91,4858909,14900533,74130000,4858909,1.91,32.61,6.55,6.55,16736205095,6.50,6.50,16736205095 +오리엔트정공,065500,29,10980,5,-500,-4.36,4726728,14571839,31742912,4726728,-4.36,32.44,14.89,14.89,53543338645,15.36,15.36,53543338645 +영흥,012160,30,527,5,-69,-11.58,4586268,22438510,101310372,4586268,-11.58,20.44,4.53,4.53,2483336040,4.65,4.65,2483336040 diff --git a/top30/20250509/top30-av-20250509-112000.csv b/top30/20250509/top30-av-20250509-112000.csv new file mode 100644 index 000000000000..38498eb846cf --- /dev/null +++ b/top30/20250509/top30-av-20250509-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,2,5,0.24,52387926,94324368,544600000,52387926,0.24,55.54,9.62,9.62,111332673848,9.60,9.60,111332673848 +동양철관,008970,2,1470,2,111,8.17,43394628,6657227,158844223,43394628,8.17,651.84,27.32,27.32,63972644903,27.40,27.40,63972644903 +평화산업,090080,3,1645,2,169,11.45,34874601,42120072,54902259,34874601,11.45,82.80,63.52,63.52,55874764776,61.87,61.87,55874764776 +미스터블루,207760,4,1760,2,163,10.21,28674351,2568044,83079783,28674351,10.21,1116.58,34.51,34.51,51232151004,35.04,35.04,51232151004 +우리로,046970,5,1532,2,169,12.40,27810377,1789654,43824999,27810377,12.40,1553.95,63.46,63.46,43183563178,64.32,64.32,43183563178 +대영포장,014160,6,1462,2,46,3.25,27036424,52597596,108394549,27036424,3.25,51.40,24.94,24.94,39455313183,24.90,24.90,39455313183 +LK삼양,225190,7,2345,2,415,21.50,22604251,179669,50748440,22604251,21.50,9999.99,44.54,44.54,50200451839,42.18,42.18,50200451839 +KODEX 코스닥150레버리지,233740,8,6835,5,-220,-3.12,16783290,21615536,260800000,16783290,-3.12,77.64,6.44,6.44,116014161894,6.51,6.51,116014161894 +오가노이드사이언스,476040,9,35150,2,14150,67.38,15680064,0,6505950,15680064,67.38,0.00,241.01,241.01,504443466175,220.59,220.59,504443466175 +KODEX 2차전지산업레버리지,462330,10,835,5,-40,-4.57,10928788,12598706,230300000,10928788,-4.57,86.75,4.75,4.75,9250715530,4.81,4.81,9250715530 +시공테크,020710,11,6730,2,200,3.06,10528182,10112692,20047970,10528182,3.06,104.11,52.51,52.51,70807839840,52.48,52.48,70807839840 +나우로보틱스,459510,12,16130,2,730,4.74,10159464,25222444,12547732,10159464,4.74,40.28,80.97,80.97,171438790545,84.71,84.71,171438790545 +KODEX 코스닥150선물인버스,251340,13,3975,2,65,1.66,9216370,18838336,69800000,9216370,1.66,48.92,13.20,13.20,36384516650,13.11,13.11,36384516650 +오리엔트바이오,002630,14,1785,5,-29,-1.60,8826563,45366048,118583005,8826563,-1.60,19.46,7.44,7.44,15918815000,7.52,7.52,15918815000 +평화홀딩스,010770,15,9370,2,1760,23.13,8758098,10384845,14625466,8758098,23.13,84.34,59.88,59.88,78657364800,57.40,57.40,78657364800 +KODEX 인버스,114800,16,4420,2,5,0.11,8474548,12358522,122800000,8474548,0.11,68.57,6.90,6.90,37409737581,6.89,6.89,37409737581 +핑거스토리,417180,17,3100,5,-40,-1.27,8339418,2782743,16816209,8339418,-1.27,299.68,49.59,49.59,27490348103,52.73,52.73,27490348103 +KODEX 레버리지,122630,18,15790,5,-10,-0.06,8044397,14837508,152800000,8044397,-0.06,54.22,5.26,5.26,127286570905,5.28,5.28,127286570905 +형지I&C,011080,19,2510,2,20,0.80,7799281,13651816,31541686,7799281,0.80,57.13,24.73,24.73,19516600966,24.65,24.65,19516600966 +솔디펜스,215090,20,1264,5,-136,-9.71,7606134,0,115778305,7606134,-9.71,0.00,6.57,6.57,10286222829,7.03,7.03,10286222829 +나무기술,242040,21,1791,5,-50,-2.72,7491314,20054140,34606264,7491314,-2.72,37.36,21.65,21.65,13953532364,22.51,22.51,13953532364 +대호특수강,021040,22,2110,2,75,3.69,7094321,835654,21704774,7094321,3.69,848.95,32.69,32.69,16034858579,35.01,35.01,16034858579 +아이스크림에듀,289010,23,4805,2,20,0.42,7076928,7997414,13523317,7076928,0.42,88.49,52.33,52.33,34632392079,53.30,53.30,34632392079 +원일티엔아이,136150,24,24800,2,11300,83.70,5852675,0,8381030,5852675,83.70,0.00,69.83,69.83,146381923825,70.43,70.43,146381923825 +대원전선,006340,25,2870,2,30,1.06,5492033,869442,74979175,5492033,1.06,631.67,7.32,7.32,16201565775,7.53,7.53,16201565775 +SDN,099220,26,1317,5,-206,-13.53,5318438,4872248,58820712,5318438,-13.53,109.16,9.04,9.04,7277336655,9.39,9.39,7277336655 +큐라티스,348080,27,1788,5,-123,-6.44,5086151,16360295,73862864,5086151,-6.44,31.09,6.89,6.89,9709501247,7.35,7.35,9709501247 +오리엔트정공,065500,28,10810,5,-670,-5.84,5030442,14571839,31742912,5030442,-5.84,34.52,15.85,15.85,56847438685,16.57,16.57,56847438685 +TIGER 화장품,228790,29,3480,2,70,2.05,4946909,14900533,74130000,4946909,2.05,33.20,6.67,6.67,17042297244,6.61,6.61,17042297244 +넥스트아이,137940,30,770,2,65,9.22,4630837,2373791,85368992,4630837,9.22,195.08,5.42,5.42,3515803925,5.35,5.35,3515803925 diff --git a/top30/20250509/top30-av-20250509-113000.csv b/top30/20250509/top30-av-20250509-113000.csv new file mode 100644 index 000000000000..cb01c0217982 --- /dev/null +++ b/top30/20250509/top30-av-20250509-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2127,2,2,0.09,53352887,94324368,544600000,53352887,0.09,56.56,9.80,9.80,113387880919,9.79,9.79,113387880919 +동양철관,008970,2,1467,2,108,7.95,44385643,6657227,158844223,44385643,7.95,666.73,27.94,27.94,65427820248,28.08,28.08,65427820248 +평화산업,090080,3,1628,2,152,10.30,36166035,42120072,54902259,36166035,10.30,85.86,65.87,65.87,57960758959,64.85,64.85,57960758959 +미스터블루,207760,4,1750,2,153,9.58,29184611,2568044,83079783,29184611,9.58,1136.45,35.13,35.13,52129591913,35.86,35.86,52129591913 +우리로,046970,5,1541,2,178,13.06,28500828,1789654,43824999,28500828,13.06,1592.53,65.03,65.03,44252629754,65.53,65.53,44252629754 +대영포장,014160,6,1456,2,40,2.82,27842674,52597596,108394549,27842674,2.82,52.94,25.69,25.69,40625360902,25.74,25.74,40625360902 +LK삼양,225190,7,2335,2,405,20.98,23406487,179669,50748440,23406487,20.98,9999.99,46.12,46.12,52066593171,43.94,43.94,52066593171 +KODEX 코스닥150레버리지,233740,8,6845,5,-210,-2.98,17159491,21615536,260800000,17159491,-2.98,79.38,6.58,6.58,118586890917,6.64,6.64,118586890917 +오가노이드사이언스,476040,9,35850,2,14850,70.71,16020699,0,6505950,16020699,70.71,0.00,246.25,246.25,516664225675,221.52,221.52,516664225675 +KODEX 2차전지산업레버리지,462330,10,838,5,-37,-4.23,11195930,12598706,230300000,11195930,-4.23,88.87,4.86,4.86,9474421033,4.91,4.91,9474421033 +시공테크,020710,11,6730,2,200,3.06,11058595,10112692,20047970,11058595,3.06,109.35,55.16,55.16,74438747685,55.17,55.17,74438747685 +나우로보틱스,459510,12,16160,2,760,4.94,10346667,25222444,12547732,10346667,4.94,41.02,82.46,82.46,174439177070,86.03,86.03,174439177070 +KODEX 코스닥150선물인버스,251340,13,3975,2,65,1.66,9509464,18838336,69800000,9509464,1.66,50.48,13.62,13.62,37549707512,13.53,13.53,37549707512 +평화홀딩스,010770,14,9280,2,1670,21.94,9082671,10384845,14625466,9082671,21.94,87.46,62.10,62.10,81645450805,60.16,60.16,81645450805 +오리엔트바이오,002630,15,1781,5,-33,-1.82,8993597,45366048,118583005,8993597,-1.82,19.82,7.58,7.58,16216319247,7.68,7.68,16216319247 +KODEX 인버스,114800,16,4412,5,-3,-0.07,8701822,12358522,122800000,8701822,-0.07,70.41,7.09,7.09,38413361796,7.09,7.09,38413361796 +핑거스토리,417180,17,3100,5,-40,-1.27,8381642,2782743,16816209,8381642,-1.27,301.20,49.84,49.84,27621224748,52.99,52.99,27621224748 +KODEX 레버리지,122630,18,15800,3,0,0.00,8292231,14837508,152800000,8292231,0.00,55.89,5.43,5.43,131201960001,5.43,5.43,131201960001 +형지I&C,011080,19,2485,5,-5,-0.20,7967952,13651816,31541686,7967952,-0.20,58.37,25.26,25.26,19938550063,25.44,25.44,19938550063 +솔디펜스,215090,20,1267,5,-133,-9.50,7705822,0,115778305,7705822,-9.50,0.00,6.66,6.66,10412813442,7.10,7.10,10412813442 +대호특수강,021040,21,2230,2,195,9.58,7563335,835654,21704774,7563335,9.58,905.08,34.85,34.85,17051750122,35.23,35.23,17051750122 +나무기술,242040,22,1789,5,-52,-2.82,7529558,20054140,34606264,7529558,-2.82,37.55,21.76,21.76,14021859349,22.65,22.65,14021859349 +아이스크림에듀,289010,23,4895,2,110,2.30,7420887,7997414,13523317,7420887,2.30,92.79,54.87,54.87,36321779701,54.87,54.87,36321779701 +원일티엔아이,136150,24,24700,2,11200,82.96,5917279,0,8381030,5917279,82.96,0.00,70.60,70.60,147977356300,71.48,71.48,147977356300 +대원전선,006340,25,2875,2,35,1.23,5516503,869442,74979175,5516503,1.23,634.49,7.36,7.36,16271779095,7.55,7.55,16271779095 +SDN,099220,26,1316,5,-207,-13.59,5395911,4872248,58820712,5395911,-13.59,110.75,9.17,9.17,7379232498,9.53,9.53,7379232498 +한싹,430690,27,6750,2,340,5.30,5357296,2198395,10895327,5357296,5.30,243.69,49.17,49.17,35702762490,48.55,48.55,35702762490 +오리엔트정공,065500,28,10720,5,-760,-6.62,5295835,14571839,31742912,5295835,-6.62,36.34,16.68,16.68,59710384940,17.55,17.55,59710384940 +큐라티스,348080,29,1802,5,-109,-5.70,5117576,16360295,73862864,5117576,-5.70,31.28,6.93,6.93,9766203074,7.34,7.34,9766203074 +TIGER 화장품,228790,30,3465,2,55,1.61,5034479,14900533,74130000,5034479,1.61,33.79,6.79,6.79,17346351635,6.75,6.75,17346351635 diff --git a/top30/20250509/top30-av-20250509-114001.csv b/top30/20250509/top30-av-20250509-114001.csv new file mode 100644 index 000000000000..d7a918722de7 --- /dev/null +++ b/top30/20250509/top30-av-20250509-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,55106853,94324368,544600000,55106853,0.00,58.42,10.12,10.12,117115302912,10.12,10.12,117115302912 +동양철관,008970,2,1458,2,99,7.28,45552480,6657227,158844223,45552480,7.28,684.26,28.68,28.68,67130815811,28.99,28.99,67130815811 +평화산업,090080,3,1650,2,174,11.79,37387960,42120072,54902259,37387960,11.79,88.77,68.10,68.10,59982278065,66.21,66.21,59982278065 +미스터블루,207760,4,1737,2,140,8.77,29431900,2568044,83079783,29431900,8.77,1146.08,35.43,35.43,52559977383,36.42,36.42,52559977383 +우리로,046970,5,1535,2,172,12.62,28672844,1789654,43824999,28672844,12.62,1602.14,65.43,65.43,44517318972,66.18,66.18,44517318972 +대영포장,014160,6,1457,2,41,2.90,28262231,52597596,108394549,28262231,2.90,53.73,26.07,26.07,41238791726,26.11,26.11,41238791726 +LK삼양,225190,7,2315,2,385,19.95,24310530,179669,50748440,24310530,19.95,9999.99,47.90,47.90,54183962846,46.12,46.12,54183962846 +KODEX 코스닥150레버리지,233740,8,6875,5,-180,-2.55,17680650,21615536,260800000,17680650,-2.55,81.80,6.78,6.78,122159675600,6.81,6.81,122159675600 +오가노이드사이언스,476040,9,35350,2,14350,68.33,16215014,0,6505950,16215014,68.33,0.00,249.23,249.23,523491491500,227.62,227.62,523491491500 +KODEX 2차전지산업레버리지,462330,10,840,5,-35,-4.00,11397767,12598706,230300000,11397767,-4.00,90.47,4.95,4.95,9643424083,4.98,4.98,9643424083 +시공테크,020710,11,6710,2,180,2.76,11285121,10112692,20047970,11285121,2.76,111.59,56.29,56.29,75951963405,56.46,56.46,75951963405 +나우로보틱스,459510,12,16160,2,760,4.94,10437728,25222444,12547732,10437728,4.94,41.38,83.18,83.18,175911005350,86.75,86.75,175911005350 +KODEX 코스닥150선물인버스,251340,13,3970,2,60,1.53,9875487,18838336,69800000,9875487,1.53,52.42,14.15,14.15,39003345229,14.08,14.08,39003345229 +평화홀딩스,010770,14,9410,2,1800,23.65,9270118,10384845,14625466,9270118,23.65,89.27,63.38,63.38,83407860920,60.60,60.60,83407860920 +오리엔트바이오,002630,15,1783,5,-31,-1.71,9171355,45366048,118583005,9171355,-1.71,20.22,7.73,7.73,16532113885,7.82,7.82,16532113885 +대호특수강,021040,16,2307,2,272,13.37,9086449,835654,21704774,9086449,13.37,1087.35,41.86,41.86,20561927012,41.06,41.06,20561927012 +KODEX 인버스,114800,17,4410,5,-5,-0.11,8724863,12358522,122800000,8724863,-0.11,70.60,7.10,7.10,38515016303,7.11,7.11,38515016303 +KODEX 레버리지,122630,18,15825,2,25,0.16,8683268,14837508,152800000,8683268,0.16,58.52,5.68,5.68,137387724836,5.68,5.68,137387724836 +핑거스토리,417180,19,3050,5,-90,-2.87,8485130,2782743,16816209,8485130,-2.87,304.92,50.46,50.46,27937927742,54.47,54.47,27937927742 +형지I&C,011080,20,2510,2,20,0.80,8139817,13651816,31541686,8139817,0.80,59.62,25.81,25.81,20367233175,25.73,25.73,20367233175 +솔디펜스,215090,21,1267,5,-133,-9.50,7789871,0,115778305,7789871,-9.50,0.00,6.73,6.73,10519028383,7.17,7.17,10519028383 +나무기술,242040,22,1797,5,-44,-2.39,7596629,20054140,34606264,7596629,-2.39,37.88,21.95,21.95,14142188748,22.74,22.74,14142188748 +아이스크림에듀,289010,23,4850,2,65,1.36,7541400,7997414,13523317,7541400,1.36,94.30,55.77,55.77,36905943264,56.27,56.27,36905943264 +원일티엔아이,136150,24,24750,2,11250,83.33,6042876,0,8381030,6042876,83.33,0.00,72.10,72.10,151101744375,72.84,72.84,151101744375 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,110,5,-5,-4.35,5711947,23410256,1497000000,5711947,-4.35,24.40,0.38,0.38,624620140,0.38,0.38,624620140 +한싹,430690,26,6650,2,240,3.74,5616355,2198395,10895327,5616355,3.74,255.48,51.55,51.55,37434580215,51.67,51.67,37434580215 +대원전선,006340,27,2875,2,35,1.23,5595865,869442,74979175,5595865,1.23,643.62,7.46,7.46,16499799550,7.65,7.65,16499799550 +오리엔트정공,065500,28,10800,5,-680,-5.92,5593937,14571839,31742912,5593937,-5.92,38.39,17.62,17.62,62896732745,18.35,18.35,62896732745 +SDN,099220,29,1312,5,-211,-13.85,5505790,4872248,58820712,5505790,-13.85,113.00,9.36,9.36,7523526269,9.75,9.75,7523526269 +큐라티스,348080,30,1784,5,-127,-6.65,5178592,16360295,73862864,5178592,-6.65,31.65,7.01,7.01,9875680753,7.49,7.49,9875680753 diff --git a/top30/20250509/top30-av-20250509-115000.csv b/top30/20250509/top30-av-20250509-115000.csv new file mode 100644 index 000000000000..d10ebf1427a3 --- /dev/null +++ b/top30/20250509/top30-av-20250509-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,56765436,94324368,544600000,56765436,0.00,60.18,10.42,10.42,120639595678,10.42,10.42,120639595678 +동양철관,008970,2,1457,2,98,7.21,46243974,6657227,158844223,46243974,7.21,694.64,29.11,29.11,68136759226,29.44,29.44,68136759226 +평화산업,090080,3,1669,2,193,13.08,38923247,42120072,54902259,38923247,13.08,92.41,70.90,70.90,62552922061,68.27,68.27,62552922061 +미스터블루,207760,4,1737,2,140,8.77,29593061,2568044,83079783,29593061,8.77,1152.36,35.62,35.62,52840557754,36.62,36.62,52840557754 +우리로,046970,5,1570,2,207,15.19,29591257,1789654,43824999,29591257,15.19,1653.46,67.52,67.52,45952725468,66.79,66.79,45952725468 +대영포장,014160,6,1464,2,48,3.39,28987811,52597596,108394549,28987811,3.39,55.11,26.74,26.74,42306828481,26.66,26.66,42306828481 +LK삼양,225190,7,2320,2,390,20.21,25032362,179669,50748440,25032362,20.21,9999.99,49.33,49.33,55849721910,47.44,47.44,55849721910 +KODEX 코스닥150레버리지,233740,8,6870,5,-185,-2.62,18046495,21615536,260800000,18046495,-2.62,83.49,6.92,6.92,124672438915,6.96,6.96,124672438915 +오가노이드사이언스,476040,9,35350,2,14350,68.33,16359057,0,6505950,16359057,68.33,0.00,251.45,251.45,528573609125,229.83,229.83,528573609125 +KODEX 2차전지산업레버리지,462330,10,839,5,-36,-4.11,11572094,12598706,230300000,11572094,-4.11,91.85,5.02,5.02,9789644866,5.07,5.07,9789644866 +시공테크,020710,11,6670,2,140,2.14,11535352,10112692,20047970,11535352,2.14,114.07,57.54,57.54,77603923240,58.03,58.03,77603923240 +나우로보틱스,459510,12,16280,2,880,5.71,10515359,25222444,12547732,10515359,5.71,41.69,83.80,83.80,177174225735,86.73,86.73,177174225735 +KODEX 코스닥150선물인버스,251340,13,3965,2,55,1.41,9993142,18838336,69800000,9993142,1.41,53.05,14.32,14.32,39470357933,14.26,14.26,39470357933 +대호특수강,021040,14,2315,2,280,13.76,9555290,835654,21704774,9555290,13.76,1143.45,44.02,44.02,21626860862,43.04,43.04,21626860862 +평화홀딩스,010770,15,9430,2,1820,23.92,9522765,10384845,14625466,9522765,23.92,91.70,65.11,65.11,85809676765,62.22,62.22,85809676765 +오리엔트바이오,002630,16,1783,5,-31,-1.71,9261108,45366048,118583005,9261108,-1.71,20.41,7.81,7.81,16692496879,7.89,7.89,16692496879 +KODEX 레버리지,122630,17,15835,2,35,0.22,8932841,14837508,152800000,8932841,0.22,60.20,5.85,5.85,141337747308,5.84,5.84,141337747308 +KODEX 인버스,114800,18,4410,5,-5,-0.11,8765035,12358522,122800000,8765035,-0.11,70.92,7.14,7.14,38692237782,7.14,7.14,38692237782 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,109,5,-6,-5.22,8719054,23410256,1497000000,8719054,-5.22,37.24,0.58,0.58,952394813,0.58,0.58,952394813 +핑거스토리,417180,20,3060,5,-80,-2.55,8534724,2782743,16816209,8534724,-2.55,306.70,50.75,50.75,28089081362,54.59,54.59,28089081362 +형지I&C,011080,21,2490,3,0,0.00,8274946,13651816,31541686,8274946,0.00,60.61,26.23,26.23,20705844502,26.36,26.36,20705844502 +솔디펜스,215090,22,1268,5,-132,-9.43,7847579,0,115778305,7847579,-9.43,0.00,6.78,6.78,10592168083,7.22,7.22,10592168083 +나무기술,242040,23,1788,5,-53,-2.88,7709014,20054140,34606264,7709014,-2.88,38.44,22.28,22.28,14343157579,23.18,23.18,14343157579 +아이스크림에듀,289010,24,4825,2,40,0.84,7639695,7997414,13523317,7639695,0.84,95.53,56.49,56.49,37376908106,57.28,57.28,37376908106 +원일티엔아이,136150,25,25000,2,11500,85.19,6096419,0,8381030,6096419,85.19,0.00,72.74,72.74,152431716125,72.75,72.75,152431716125 +한싹,430690,26,6600,2,190,2.96,5783890,2198395,10895327,5783890,2.96,263.10,53.09,53.09,38544799335,53.60,53.60,38544799335 +오리엔트정공,065500,27,10850,5,-630,-5.49,5703371,14571839,31742912,5703371,-5.49,39.14,17.97,17.97,64083942355,18.61,18.61,64083942355 +SDN,099220,28,1311,5,-212,-13.92,5643205,4872248,58820712,5643205,-13.92,115.82,9.59,9.59,7703567155,9.99,9.99,7703567155 +대원전선,006340,29,2875,2,35,1.23,5617397,869442,74979175,5617397,1.23,646.09,7.49,7.49,16561764930,7.68,7.68,16561764930 +큐라티스,348080,30,1786,5,-125,-6.54,5220797,16360295,73862864,5220797,-6.54,31.91,7.07,7.07,9951152330,7.54,7.54,9951152330 diff --git a/top30/20250509/top30-av-20250509-120000.csv b/top30/20250509/top30-av-20250509-120000.csv new file mode 100644 index 000000000000..9d97ba09b5e9 --- /dev/null +++ b/top30/20250509/top30-av-20250509-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,2,5,0.24,57978715,94324368,544600000,57978715,0.24,61.47,10.65,10.65,123223323530,10.62,10.62,123223323530 +동양철관,008970,2,1458,2,99,7.28,47017802,6657227,158844223,47017802,7.28,706.27,29.60,29.60,69270474199,29.91,29.91,69270474199 +평화산업,090080,3,1669,2,193,13.08,39461064,42120072,54902259,39461064,13.08,93.69,71.88,71.88,63444973906,69.24,69.24,63444973906 +우리로,046970,4,1572,2,209,15.33,31266372,1789654,43824999,31266372,15.33,1747.06,71.34,71.34,48591372903,70.53,70.53,48591372903 +미스터블루,207760,5,1756,2,159,9.96,30517364,2568044,83079783,30517364,9.96,1188.35,36.73,36.73,54473867615,37.34,37.34,54473867615 +대영포장,014160,6,1468,2,52,3.67,29346096,52597596,108394549,29346096,3.67,55.79,27.07,27.07,42829355816,26.92,26.92,42829355816 +LK삼양,225190,7,2300,2,370,19.17,25459669,179669,50748440,25459669,19.17,9999.99,50.17,50.17,56836538813,48.69,48.69,56836538813 +KODEX 코스닥150레버리지,233740,8,6845,5,-210,-2.98,18447955,21615536,260800000,18447955,-2.98,85.35,7.07,7.07,127423856902,7.14,7.14,127423856902 +오가노이드사이언스,476040,9,33600,2,12600,60.00,16697308,0,6505950,16697308,60.00,0.00,256.65,256.65,540045538850,247.05,247.05,540045538850 +시공테크,020710,10,6760,2,230,3.52,11929594,10112692,20047970,11929594,3.52,117.97,59.51,59.51,80296412880,59.25,59.25,80296412880 +KODEX 2차전지산업레버리지,462330,11,836,5,-39,-4.46,11702305,12598706,230300000,11702305,-4.46,92.88,5.08,5.08,9898614519,5.14,5.14,9898614519 +나우로보틱스,459510,12,16140,2,740,4.81,10585466,25222444,12547732,10585466,4.81,41.97,84.36,84.36,178304013580,88.04,88.04,178304013580 +KODEX 코스닥150선물인버스,251340,13,3980,2,70,1.79,10470457,18838336,69800000,10470457,1.79,55.58,15.00,15.00,41367101018,14.89,14.89,41367101018 +대호특수강,021040,14,2170,2,135,6.63,9946424,835654,21704774,9946424,6.63,1190.26,45.83,45.83,22494099427,47.76,47.76,22494099427 +평화홀딩스,010770,15,9490,2,1880,24.70,9662972,10384845,14625466,9662972,24.70,93.05,66.07,66.07,87129131295,62.78,62.78,87129131295 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,109,5,-6,-5.22,9656369,23410256,1497000000,9656369,-5.22,41.25,0.65,0.65,1054562148,0.65,0.65,1054562148 +오리엔트바이오,002630,17,1778,5,-36,-1.98,9326721,45366048,118583005,9326721,-1.98,20.56,7.87,7.87,16809303283,7.97,7.97,16809303283 +KODEX 레버리지,122630,18,15790,5,-10,-0.06,9120993,14837508,152800000,9120993,-0.06,61.47,5.97,5.97,144312640545,5.98,5.98,144312640545 +KODEX 인버스,114800,19,4420,2,5,0.11,8869692,12358522,122800000,8869692,0.11,71.77,7.22,7.22,39154296607,7.21,7.21,39154296607 +핑거스토리,417180,20,3075,5,-65,-2.07,8589287,2782743,16816209,8589287,-2.07,308.66,51.08,51.08,28256989829,54.65,54.65,28256989829 +형지I&C,011080,21,2485,5,-5,-0.20,8333058,13651816,31541686,8333058,-0.20,61.04,26.42,26.42,20850470932,26.60,26.60,20850470932 +솔디펜스,215090,22,1267,5,-133,-9.50,7931906,0,115778305,7931906,-9.50,0.00,6.85,6.85,10698355276,7.29,7.29,10698355276 +아이스크림에듀,289010,23,4865,2,80,1.67,7803966,7997414,13523317,7803966,1.67,97.58,57.71,57.71,38180302110,58.03,58.03,38180302110 +나무기술,242040,24,1769,5,-72,-3.91,7791904,20054140,34606264,7791904,-3.91,38.85,22.52,22.52,14490501597,23.67,23.67,14490501597 +원일티엔아이,136150,25,26050,2,12550,92.96,6549609,0,8381030,6549609,92.96,0.00,78.15,78.15,164120032200,75.17,75.17,164120032200 +한싹,430690,26,6560,2,150,2.34,5910278,2198395,10895327,5910278,2.34,268.85,54.25,54.25,39376647395,55.09,55.09,39376647395 +오리엔트정공,065500,27,10800,5,-680,-5.92,5776926,14571839,31742912,5776926,-5.92,39.64,18.20,18.20,64878221285,18.92,18.92,64878221285 +SDN,099220,28,1309,5,-214,-14.05,5711854,4872248,58820712,5711854,-14.05,117.23,9.71,9.71,7793543532,10.12,10.12,7793543532 +대원전선,006340,29,2870,2,30,1.06,5629579,869442,74979175,5629579,1.06,647.49,7.51,7.51,16596747700,7.71,7.71,16596747700 +큐라티스,348080,30,1754,5,-157,-8.22,5322813,16360295,73862864,5322813,-8.22,32.53,7.21,7.21,10132135183,7.82,7.82,10132135183 diff --git a/top30/20250509/top30-av-20250509-121000.csv b/top30/20250509/top30-av-20250509-121000.csv new file mode 100644 index 000000000000..76248178a5d5 --- /dev/null +++ b/top30/20250509/top30-av-20250509-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2132,2,7,0.33,58846256,94324368,544600000,58846256,0.33,62.39,10.81,10.81,125070521043,10.77,10.77,125070521043 +동양철관,008970,2,1459,2,100,7.36,47482170,6657227,158844223,47482170,7.36,713.24,29.89,29.89,69947486391,30.18,30.18,69947486391 +평화산업,090080,3,1700,2,224,15.18,40866856,42120072,54902259,40866856,15.18,97.02,74.44,74.44,65804060192,70.50,70.50,65804060192 +우리로,046970,4,1550,2,187,13.72,32810453,1789654,43824999,32810453,13.72,1833.34,74.87,74.87,51020824365,75.11,75.11,51020824365 +미스터블루,207760,5,1742,2,145,9.08,30782264,2568044,83079783,30782264,9.08,1198.67,37.05,37.05,54937227018,37.96,37.96,54937227018 +대영포장,014160,6,1489,2,73,5.16,30227733,52597596,108394549,30227733,5.16,57.47,27.89,27.89,44129606514,27.34,27.34,44129606514 +LK삼양,225190,7,2285,2,355,18.39,25943769,179669,50748440,25943769,18.39,9999.99,51.12,51.12,57942083234,49.97,49.97,57942083234 +KODEX 코스닥150레버리지,233740,8,6850,5,-205,-2.91,18714881,21615536,260800000,18714881,-2.91,86.58,7.18,7.18,129251105830,7.23,7.23,129251105830 +오가노이드사이언스,476040,9,34100,2,13100,62.38,17145570,0,6505950,17145570,62.38,0.00,263.54,263.54,555056426450,250.19,250.19,555056426450 +시공테크,020710,10,6670,2,140,2.14,12215537,10112692,20047970,12215537,2.14,120.79,60.93,60.93,82234201270,61.50,61.50,82234201270 +KODEX 2차전지산업레버리지,462330,11,837,5,-38,-4.34,11988696,12598706,230300000,11988696,-4.34,95.16,5.21,5.21,10137843430,5.26,5.26,10137843430 +KODEX 코스닥150선물인버스,251340,12,3970,2,60,1.53,10671826,18838336,69800000,10671826,1.53,56.65,15.29,15.29,42167552562,15.22,15.22,42167552562 +나우로보틱스,459510,13,16110,2,710,4.61,10655001,25222444,12547732,10655001,4.61,42.24,84.92,84.92,179428718715,88.76,88.76,179428718715 +대호특수강,021040,14,2085,2,50,2.46,10387966,835654,21704774,10387966,2.46,1243.09,47.86,47.86,23427780946,51.77,51.77,23427780946 +평화홀딩스,010770,15,9590,2,1980,26.02,9894235,10384845,14625466,9894235,26.02,95.28,67.65,67.65,89330432265,63.69,63.69,89330432265 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,109,5,-6,-5.22,9821983,23410256,1497000000,9821983,-5.22,41.96,0.66,0.66,1072614074,0.66,0.66,1072614074 +오리엔트바이오,002630,17,1763,5,-51,-2.81,9475410,45366048,118583005,9475410,-2.81,20.89,7.99,7.99,17072523429,8.17,8.17,17072523429 +KODEX 레버리지,122630,18,15785,5,-15,-0.09,9334399,14837508,152800000,9334399,-0.09,62.91,6.11,6.11,147679304265,6.12,6.12,147679304265 +KODEX 인버스,114800,19,4420,2,5,0.11,8939545,12358522,122800000,8939545,0.11,72.34,7.28,7.28,39463044392,7.27,7.27,39463044392 +핑거스토리,417180,20,3035,5,-105,-3.34,8639524,2782743,16816209,8639524,-3.34,310.47,51.38,51.38,28410222754,55.67,55.67,28410222754 +형지I&C,011080,21,2495,2,5,0.20,8489933,13651816,31541686,8489933,0.20,62.19,26.92,26.92,21243029478,26.99,26.99,21243029478 +원일티엔아이,136150,22,28150,2,14650,108.52,8141515,0,8381030,8141515,108.52,0.00,97.14,97.14,208651150150,88.44,88.44,208651150150 +솔디펜스,215090,23,1254,5,-146,-10.43,8050189,0,115778305,8050189,-10.43,0.00,6.95,6.95,10846787115,7.47,7.47,10846787115 +아이스크림에듀,289010,24,4685,5,-100,-2.09,8011863,7997414,13523317,8011863,-2.09,100.18,59.24,59.24,39182699909,61.84,61.84,39182699909 +나무기술,242040,25,1771,5,-70,-3.80,7826393,20054140,34606264,7826393,-3.80,39.03,22.62,22.62,14551665051,23.74,23.74,14551665051 +한싹,430690,26,6570,2,160,2.50,6029468,2198395,10895327,6029468,2.50,274.27,55.34,55.34,40157859065,56.10,56.10,40157859065 +오리엔트정공,065500,27,10750,5,-730,-6.36,5841829,14571839,31742912,5841829,-6.36,40.09,18.40,18.40,65576753275,19.22,19.22,65576753275 +SDN,099220,28,1306,5,-217,-14.25,5826159,4872248,58820712,5826159,-14.25,119.58,9.90,9.90,7942946147,10.34,10.34,7942946147 +대원전선,006340,29,2865,2,25,0.88,5653105,869442,74979175,5653105,0.88,650.20,7.54,7.54,16664263421,7.76,7.76,16664263421 +메디콕스,054180,30,142,5,-26,-15.48,5513695,4418997,82878283,5513695,-15.48,124.77,6.65,6.65,828102573,7.04,7.04,828102573 diff --git a/top30/20250509/top30-av-20250509-122000.csv b/top30/20250509/top30-av-20250509-122000.csv new file mode 100644 index 000000000000..48a40a01b7c3 --- /dev/null +++ b/top30/20250509/top30-av-20250509-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2135,2,10,0.47,59491520,94324368,544600000,59491520,0.47,63.07,10.92,10.92,126445985417,10.88,10.88,126445985417 +평화산업,090080,2,1712,2,236,15.99,47999554,42120072,54902259,47999554,15.99,113.96,87.43,87.43,78143674983,83.14,83.14,78143674983 +동양철관,008970,3,1461,2,102,7.51,47973133,6657227,158844223,47973133,7.51,720.62,30.20,30.20,70662216052,30.45,30.45,70662216052 +대영포장,014160,4,1525,2,109,7.70,41959115,52597596,108394549,41959115,7.70,79.77,38.71,38.71,62186275854,37.62,37.62,62186275854 +우리로,046970,5,1545,2,182,13.35,33273766,1789654,43824999,33273766,13.35,1859.23,75.92,75.92,51736291295,76.41,76.41,51736291295 +미스터블루,207760,6,1754,2,157,9.83,30935680,2568044,83079783,30935680,9.83,1204.64,37.24,37.24,55205594987,37.88,37.88,55205594987 +LK삼양,225190,7,2275,2,345,17.88,26358534,179669,50748440,26358534,17.88,9999.99,51.94,51.94,58882498318,51.00,51.00,58882498318 +KODEX 코스닥150레버리지,233740,8,6835,5,-220,-3.12,18961884,21615536,260800000,18961884,-3.12,87.72,7.27,7.27,130940180237,7.35,7.35,130940180237 +오가노이드사이언스,476040,9,34450,2,13450,64.05,17437147,0,6505950,17437147,64.05,0.00,268.02,268.02,565144884975,252.15,252.15,565144884975 +시공테크,020710,10,6450,5,-80,-1.23,13403880,10112692,20047970,13403880,-1.23,132.55,66.86,66.86,89730661840,69.39,69.39,89730661840 +KODEX 2차전지산업레버리지,462330,11,835,5,-40,-4.57,12201642,12598706,230300000,12201642,-4.57,96.85,5.30,5.30,10315579505,5.36,5.36,10315579505 +KODEX 코스닥150선물인버스,251340,12,3977,2,67,1.71,10764297,18838336,69800000,10764297,1.71,57.14,15.42,15.42,42535156183,15.32,15.32,42535156183 +나우로보틱스,459510,13,16230,2,830,5.39,10698493,25222444,12547732,10698493,5.39,42.42,85.26,85.26,180133046465,88.45,88.45,180133046465 +평화홀딩스,010770,14,9560,2,1950,25.62,10627855,10384845,14625466,10627855,25.62,102.34,72.67,72.67,96373972600,68.93,68.93,96373972600 +대호특수강,021040,15,2125,2,90,4.42,10517083,835654,21704774,10517083,4.42,1258.55,48.46,48.46,23697574666,51.38,51.38,23697574666 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,109,5,-6,-5.22,9831983,23410256,1497000000,9831983,-5.22,42.00,0.66,0.66,1073704074,0.66,0.66,1073704074 +오리엔트바이오,002630,17,1768,5,-46,-2.54,9737143,45366048,118583005,9737143,-2.54,21.46,8.21,8.21,17534322935,8.36,8.36,17534322935 +KODEX 레버리지,122630,18,15760,5,-40,-0.25,9449005,14837508,152800000,9449005,-0.25,63.68,6.18,6.18,149488012992,6.21,6.21,149488012992 +KODEX 인버스,114800,19,4420,2,5,0.11,9022885,12358522,122800000,9022885,0.11,73.01,7.35,7.35,39831393533,7.34,7.34,39831393533 +아이스크림에듀,289010,20,4510,5,-275,-5.75,8857445,7997414,13523317,8857445,-5.75,110.75,65.50,65.50,42978554282,70.47,70.47,42978554282 +원일티엔아이,136150,21,27700,2,14200,105.19,8787334,0,8381030,8787334,105.19,0.00,104.85,104.85,226489247775,97.56,97.56,226489247775 +핑거스토리,417180,22,3037,5,-103,-3.28,8713758,2782743,16816209,8713758,-3.28,313.14,51.82,51.82,28634382166,56.07,56.07,28634382166 +형지I&C,011080,23,2500,2,10,0.40,8578566,13651816,31541686,8578566,0.40,62.84,27.20,27.20,21464730158,27.22,27.22,21464730158 +솔디펜스,215090,24,1250,5,-150,-10.71,8120429,0,115778305,8120429,-10.71,0.00,7.01,7.01,10934656076,7.56,7.56,10934656076 +나무기술,242040,25,1765,5,-76,-4.13,7939537,20054140,34606264,7939537,-4.13,39.59,22.94,22.94,14751061087,24.15,24.15,14751061087 +메디콕스,054180,26,141,5,-27,-16.07,6238627,4418997,82878283,6238627,-16.07,141.18,7.53,7.53,928928956,7.95,7.95,928928956 +한싹,430690,27,6480,2,70,1.09,6167366,2198395,10895327,6167366,1.09,280.54,56.61,56.61,41050302005,58.14,58.14,41050302005 +SDN,099220,28,1287,5,-236,-15.50,6149553,4872248,58820712,6149553,-15.50,126.22,10.45,10.45,8362354757,11.05,11.05,8362354757 +오리엔트정공,065500,29,10850,5,-630,-5.49,6001083,14571839,31742912,6001083,-5.49,41.18,18.91,18.91,67305595935,19.54,19.54,67305595935 +넥스트아이,137940,30,799,2,94,13.33,5747747,2373791,85368992,5747747,13.33,242.13,6.73,6.73,4391279209,6.44,6.44,4391279209 diff --git a/top30/20250509/top30-av-20250509-123000.csv b/top30/20250509/top30-av-20250509-123000.csv new file mode 100644 index 000000000000..f16f42f4d86f --- /dev/null +++ b/top30/20250509/top30-av-20250509-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2140,2,15,0.71,60601604,94324368,544600000,60601604,0.71,64.25,11.13,11.13,128816086872,11.05,11.05,128816086872 +평화산업,090080,2,1699,2,223,15.11,49780333,42120072,54902259,49780333,15.11,118.19,90.67,90.67,81179436709,87.03,87.03,81179436709 +동양철관,008970,3,1459,2,100,7.36,48395602,6657227,158844223,48395602,7.36,726.96,30.47,30.47,71280177911,30.76,30.76,71280177911 +대영포장,014160,4,1502,2,86,6.07,44108886,52597596,108394549,44108886,6.07,83.86,40.69,40.69,65432345084,40.19,40.19,65432345084 +우리로,046970,5,1540,2,177,12.99,33656928,1789654,43824999,33656928,12.99,1880.64,76.80,76.80,52325358545,77.53,77.53,52325358545 +미스터블루,207760,6,1742,2,145,9.08,31154830,2568044,83079783,31154830,9.08,1213.17,37.50,37.50,55589856560,38.41,38.41,55589856560 +LK삼양,225190,7,2265,2,335,17.36,26690825,179669,50748440,26690825,17.36,9999.99,52.59,52.59,59639350931,51.89,51.89,59639350931 +KODEX 코스닥150레버리지,233740,8,6820,5,-235,-3.33,19379802,21615536,260800000,19379802,-3.33,89.66,7.43,7.43,133792635868,7.52,7.52,133792635868 +오가노이드사이언스,476040,9,34600,2,13600,64.76,17827012,0,6505950,17827012,64.76,0.00,274.01,274.01,578608896475,257.04,257.04,578608896475 +시공테크,020710,10,6340,5,-190,-2.91,13756116,10112692,20047970,13756116,-2.91,136.03,68.62,68.62,91968731070,72.36,72.36,91968731070 +KODEX 2차전지산업레버리지,462330,11,833,5,-42,-4.80,12466497,12598706,230300000,12466497,-4.80,98.95,5.41,5.41,10536245844,5.49,5.49,10536245844 +KODEX 코스닥150선물인버스,251340,12,3982,2,72,1.84,11103906,18838336,69800000,11103906,1.84,58.94,15.91,15.91,43886870626,15.79,15.79,43886870626 +나우로보틱스,459510,13,16400,2,1000,6.49,10823482,25222444,12547732,10823482,6.49,42.91,86.26,86.26,182167027920,88.52,88.52,182167027920 +평화홀딩스,010770,14,9520,2,1910,25.10,10820063,10384845,14625466,10820063,25.10,104.19,73.98,73.98,98208188690,70.53,70.53,98208188690 +대호특수강,021040,15,2070,2,35,1.72,10662617,835654,21704774,10662617,1.72,1275.96,49.13,49.13,24002068479,53.42,53.42,24002068479 +원일티엔아이,136150,16,30900,2,17400,128.89,10285931,0,8381030,10285931,128.89,0.00,122.73,122.73,270671087575,104.52,104.52,270671087575 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,109,5,-6,-5.22,9961067,23410256,1497000000,9961067,-5.22,42.55,0.67,0.67,1087774230,0.67,0.67,1087774230 +오리엔트바이오,002630,18,1774,5,-40,-2.21,9819100,45366048,118583005,9819100,-2.21,21.64,8.28,8.28,17679214206,8.40,8.40,17679214206 +KODEX 레버리지,122630,19,15745,5,-55,-0.35,9637003,14837508,152800000,9637003,-0.35,64.95,6.31,6.31,152449119948,6.34,6.34,152449119948 +아이스크림에듀,289010,20,4417,5,-368,-7.69,9188708,7997414,13523317,9188708,-7.69,114.90,67.95,67.95,44452045080,74.42,74.42,44452045080 +KODEX 인버스,114800,21,4425,2,10,0.23,9186985,12358522,122800000,9186985,0.23,74.34,7.48,7.48,40557506093,7.46,7.46,40557506093 +핑거스토리,417180,22,3000,5,-140,-4.46,8818577,2782743,16816209,8818577,-4.46,316.90,52.44,52.44,28949105132,57.38,57.38,28949105132 +형지I&C,011080,23,2480,5,-10,-0.40,8659352,13651816,31541686,8659352,-0.40,63.43,27.45,27.45,21666229073,27.70,27.70,21666229073 +솔디펜스,215090,24,1223,5,-177,-12.64,8274876,0,115778305,8274876,-12.64,0.00,7.15,7.15,11125828702,7.86,7.86,11125828702 +나무기술,242040,25,1758,5,-83,-4.51,8008310,20054140,34606264,8008310,-4.51,39.93,23.14,23.14,14871980162,24.45,24.45,14871980162 +메디콕스,054180,26,141,5,-27,-16.07,6405499,4418997,82878283,6405499,-16.07,144.95,7.73,7.73,952422192,8.15,8.15,952422192 +넥스트아이,137940,27,773,2,68,9.65,6356475,2373791,85368992,6356475,9.65,267.78,7.45,7.45,4867753060,7.38,7.38,4867753060 +SDN,099220,28,1283,5,-240,-15.76,6305288,4872248,58820712,6305288,-15.76,129.41,10.72,10.72,8562529562,11.35,11.35,8562529562 +한싹,430690,29,6510,2,100,1.56,6244320,2198395,10895327,6244320,1.56,284.04,57.31,57.31,41549530645,58.58,58.58,41549530645 +오리엔트정공,065500,30,10900,5,-580,-5.05,6101395,14571839,31742912,6101395,-5.05,41.87,19.22,19.22,68397688465,19.77,19.77,68397688465 diff --git a/top30/20250509/top30-av-20250509-124000.csv b/top30/20250509/top30-av-20250509-124000.csv new file mode 100644 index 000000000000..4024515b9a69 --- /dev/null +++ b/top30/20250509/top30-av-20250509-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2135,2,10,0.47,61152302,94324368,544600000,61152302,0.47,64.83,11.23,11.23,129991877809,11.18,11.18,129991877809 +평화산업,090080,2,1694,2,218,14.77,50622503,42120072,54902259,50622503,14.77,120.19,92.20,92.20,82608603625,88.82,88.82,82608603625 +동양철관,008970,3,1457,2,98,7.21,48584306,6657227,158844223,48584306,7.21,729.80,30.59,30.59,71555392013,30.92,30.92,71555392013 +대영포장,014160,4,1497,2,81,5.72,45239538,52597596,108394549,45239538,5.72,86.01,41.74,41.74,67129265182,41.37,41.37,67129265182 +우리로,046970,5,1535,2,172,12.62,33863140,1789654,43824999,33863140,12.62,1892.16,77.27,77.27,52641474299,78.25,78.25,52641474299 +미스터블루,207760,6,1765,2,168,10.52,31476447,2568044,83079783,31476447,10.52,1225.70,37.89,37.89,56154942053,38.30,38.30,56154942053 +LK삼양,225190,7,2245,2,315,16.32,27400735,179669,50748440,27400735,16.32,9999.99,53.99,53.99,61230678862,53.74,53.74,61230678862 +KODEX 코스닥150레버리지,233740,8,6825,5,-230,-3.26,19673749,21615536,260800000,19673749,-3.26,91.02,7.54,7.54,135796491079,7.63,7.63,135796491079 +오가노이드사이언스,476040,9,36200,2,15200,72.38,18346672,0,6505950,18346672,72.38,0.00,282.00,282.00,597114358050,253.54,253.54,597114358050 +시공테크,020710,10,6290,5,-240,-3.68,13960108,10112692,20047970,13960108,-3.68,138.05,69.63,69.63,93255197215,73.95,73.95,93255197215 +KODEX 2차전지산업레버리지,462330,11,834,5,-41,-4.69,12584406,12598706,230300000,12584406,-4.69,99.89,5.46,5.46,10634469030,5.54,5.54,10634469030 +원일티엔아이,136150,12,32100,2,18600,137.78,11628252,0,8381030,11628252,137.78,0.00,138.74,138.74,313022418500,116.35,116.35,313022418500 +KODEX 코스닥150선물인버스,251340,13,3980,2,70,1.79,11204437,18838336,69800000,11204437,1.79,59.48,16.05,16.05,44287194671,15.94,15.94,44287194671 +평화홀딩스,010770,14,9410,2,1800,23.65,10957902,10384845,14625466,10957902,23.65,105.52,74.92,74.92,99518799525,72.31,72.31,99518799525 +나우로보틱스,459510,15,16420,2,1020,6.62,10943547,25222444,12547732,10943547,6.62,43.39,87.22,87.22,184132664945,89.37,89.37,184132664945 +대호특수강,021040,16,2085,2,50,2.46,10753972,835654,21704774,10753972,2.46,1286.89,49.55,49.55,24193546164,53.46,53.46,24193546164 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,109,5,-6,-5.22,10434314,23410256,1497000000,10434314,-5.22,44.57,0.70,0.70,1139358153,0.70,0.70,1139358153 +오리엔트바이오,002630,18,1771,5,-43,-2.37,9908402,45366048,118583005,9908402,-2.37,21.84,8.36,8.36,17837201730,8.49,8.49,17837201730 +KODEX 레버리지,122630,19,15765,5,-35,-0.22,9716597,14837508,152800000,9716597,-0.22,65.49,6.36,6.36,153702729113,6.38,6.38,153702729113 +아이스크림에듀,289010,20,4415,5,-370,-7.73,9368819,7997414,13523317,9368819,-7.73,117.15,69.28,69.28,45244691525,75.78,75.78,45244691525 +KODEX 인버스,114800,21,4425,2,10,0.23,9250653,12358522,122800000,9250653,0.23,74.85,7.53,7.53,40839231435,7.52,7.52,40839231435 +핑거스토리,417180,22,2995,5,-145,-4.62,8905584,2782743,16816209,8905584,-4.62,320.03,52.96,52.96,29208901385,57.99,57.99,29208901385 +형지I&C,011080,23,2470,5,-20,-0.80,8829891,13651816,31541686,8829891,-0.80,64.68,27.99,27.99,22086703341,28.35,28.35,22086703341 +솔디펜스,215090,24,1222,5,-178,-12.71,8670953,0,115778305,8670953,-12.71,0.00,7.49,7.49,11605567886,8.20,8.20,11605567886 +나무기술,242040,25,1772,5,-69,-3.75,8048910,20054140,34606264,8048910,-3.75,40.14,23.26,23.26,14943716404,24.37,24.37,14943716404 +메디콕스,054180,26,140,5,-28,-16.67,6601784,4418997,82878283,6601784,-16.67,149.40,7.97,7.97,979806906,8.44,8.44,979806906 +넥스트아이,137940,27,777,2,72,10.21,6443138,2373791,85368992,6443138,10.21,271.43,7.55,7.55,4934785473,7.44,7.44,4934785473 +SDN,099220,28,1283,5,-240,-15.76,6408558,4872248,58820712,6408558,-15.76,131.53,10.90,10.90,8695126805,11.52,11.52,8695126805 +한싹,430690,29,6530,2,120,1.87,6363714,2198395,10895327,6363714,1.87,289.47,58.41,58.41,42330193895,59.50,59.50,42330193895 +오리엔트정공,065500,30,10800,5,-680,-5.92,6169050,14571839,31742912,6169050,-5.92,42.34,19.43,19.43,69130162210,20.16,20.16,69130162210 diff --git a/top30/20250509/top30-av-20250509-125000.csv b/top30/20250509/top30-av-20250509-125000.csv new file mode 100644 index 000000000000..7dfcd337ed52 --- /dev/null +++ b/top30/20250509/top30-av-20250509-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2132,2,7,0.33,61391759,94324368,544600000,61391759,0.33,65.09,11.27,11.27,130502931239,11.24,11.24,130502931239 +평화산업,090080,2,1658,2,182,12.33,51855350,42120072,54902259,51855350,12.33,123.11,94.45,94.45,84671362448,93.02,93.02,84671362448 +동양철관,008970,3,1461,2,102,7.51,48984633,6657227,158844223,48984633,7.51,735.81,30.84,30.84,72137845032,31.08,31.08,72137845032 +대영포장,014160,4,1473,2,57,4.03,46821242,52597596,108394549,46821242,4.03,89.02,43.20,43.20,69466628559,43.51,43.51,69466628559 +우리로,046970,5,1517,2,154,11.30,34199188,1789654,43824999,34199188,11.30,1910.94,78.04,78.04,53154513911,79.95,79.95,53154513911 +미스터블루,207760,6,1723,2,126,7.89,31816683,2568044,83079783,31816683,7.89,1238.95,38.30,38.30,56747716739,39.64,39.64,56747716739 +LK삼양,225190,7,2260,2,330,17.10,27728592,179669,50748440,27728592,17.10,9999.99,54.64,54.64,61966591548,54.03,54.03,61966591548 +KODEX 코스닥150레버리지,233740,8,6825,5,-230,-3.26,19945204,21615536,260800000,19945204,-3.26,92.27,7.65,7.65,137647683605,7.73,7.73,137647683605 +오가노이드사이언스,476040,9,36150,2,15150,72.14,19056225,0,6505950,19056225,72.14,0.00,292.90,292.90,622989089300,264.89,264.89,622989089300 +시공테크,020710,10,6370,5,-160,-2.45,14189108,10112692,20047970,14189108,-2.45,140.31,70.78,70.78,94710841375,74.16,74.16,94710841375 +원일티엔아이,136150,11,38250,2,24750,183.33,14078554,0,8381030,14078554,183.33,0.00,167.98,167.98,404980618525,126.33,126.33,404980618525 +KODEX 2차전지산업레버리지,462330,12,835,5,-40,-4.57,12790521,12598706,230300000,12790521,-4.57,101.52,5.55,5.55,10806385975,5.62,5.62,10806385975 +평화홀딩스,010770,13,9300,2,1690,22.21,11312109,10384845,14625466,11312109,22.21,108.93,77.35,77.35,102816486330,75.59,75.59,102816486330 +KODEX 코스닥150선물인버스,251340,14,3980,2,70,1.79,11288717,18838336,69800000,11288717,1.79,59.92,16.17,16.17,44622930101,16.06,16.06,44622930101 +나우로보틱스,459510,15,16600,2,1200,7.79,11056504,25222444,12547732,11056504,7.79,43.84,88.12,88.12,185987721595,89.29,89.29,185987721595 +대호특수강,021040,16,2065,2,30,1.47,10881064,835654,21704774,10881064,1.47,1302.10,50.13,50.13,24455027329,54.56,54.56,24455027329 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,109,5,-6,-5.22,10435932,23410256,1497000000,10435932,-5.22,44.58,0.70,0.70,1139534515,0.70,0.70,1139534515 +오리엔트바이오,002630,18,1760,5,-54,-2.98,10099384,45366048,118583005,10099384,-2.98,22.26,8.52,8.52,18173548025,8.71,8.71,18173548025 +KODEX 레버리지,122630,19,15780,5,-20,-0.13,9837927,14837508,152800000,9837927,-0.13,66.30,6.44,6.44,155616024388,6.45,6.45,155616024388 +아이스크림에듀,289010,20,4460,5,-325,-6.79,9535198,7997414,13523317,9535198,-6.79,119.23,70.51,70.51,45982274110,76.24,76.24,45982274110 +KODEX 인버스,114800,21,4420,2,5,0.11,9380866,12358522,122800000,9380866,0.11,75.91,7.64,7.64,41414707281,7.63,7.63,41414707281 +형지I&C,011080,22,2410,5,-80,-3.21,9059642,13651816,31541686,9059642,-3.21,66.36,28.72,28.72,22645973547,29.79,29.79,22645973547 +핑거스토리,417180,23,2925,5,-215,-6.85,9035177,2782743,16816209,9035177,-6.85,324.69,53.73,53.73,29591372226,60.16,60.16,29591372226 +솔디펜스,215090,24,1237,5,-163,-11.64,8821727,0,115778305,8821727,-11.64,0.00,7.62,7.62,11791282956,8.23,8.23,11791282956 +나무기술,242040,25,1758,5,-83,-4.51,8089942,20054140,34606264,8089942,-4.51,40.34,23.38,23.38,15016005403,24.68,24.68,15016005403 +메디콕스,054180,26,140,5,-28,-16.67,6940136,4418997,82878283,6940136,-16.67,157.05,8.37,8.37,1026751269,8.85,8.85,1026751269 +넥스트아이,137940,27,784,2,79,11.21,6580380,2373791,85368992,6580380,11.21,277.21,7.71,7.71,5042480227,7.53,7.53,5042480227 +SDN,099220,28,1282,5,-241,-15.82,6543805,4872248,58820712,6543805,-15.82,134.31,11.13,11.13,8868823780,11.76,11.76,8868823780 +한싹,430690,29,6430,2,20,0.31,6448450,2198395,10895327,6448450,0.31,293.33,59.19,59.19,42879509205,61.21,61.21,42879509205 +오리엔트정공,065500,30,10700,5,-780,-6.79,6307500,14571839,31742912,6307500,-6.79,43.29,19.87,19.87,70613583365,20.79,20.79,70613583365 diff --git a/top30/20250509/top30-av-20250509-130000.csv b/top30/20250509/top30-av-20250509-130000.csv new file mode 100644 index 000000000000..f59a75006cee --- /dev/null +++ b/top30/20250509/top30-av-20250509-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,2,5,0.24,63357633,94324368,544600000,63357633,0.24,67.17,11.63,11.63,134690098676,11.61,11.61,134690098676 +평화산업,090080,2,1634,2,158,10.70,52823970,42120072,54902259,52823970,10.70,125.41,96.21,96.21,86275529041,96.17,96.17,86275529041 +동양철관,008970,3,1454,2,95,6.99,49584070,6657227,158844223,49584070,6.99,744.82,31.22,31.22,73012710642,31.61,31.61,73012710642 +대영포장,014160,4,1477,2,61,4.31,47650857,52597596,108394549,47650857,4.31,90.60,43.96,43.96,70687920088,44.15,44.15,70687920088 +우리로,046970,5,1516,2,153,11.23,34587941,1789654,43824999,34587941,11.23,1932.66,78.92,78.92,53742699637,80.89,80.89,53742699637 +미스터블루,207760,6,1714,2,117,7.33,32334119,2568044,83079783,32334119,7.33,1259.10,38.92,38.92,57635914836,40.48,40.48,57635914836 +LK삼양,225190,7,2290,2,360,18.65,28178135,179669,50748440,28178135,18.65,9999.99,55.53,55.53,62984802733,54.20,54.20,62984802733 +KODEX 코스닥150레버리지,233740,8,6830,5,-225,-3.19,20217746,21615536,260800000,20217746,-3.19,93.53,7.75,7.75,139509427152,7.83,7.83,139509427152 +오가노이드사이언스,476040,9,38350,2,17350,82.62,20211540,0,6505950,20211540,82.62,0.00,310.66,310.66,667088685575,267.37,267.37,667088685575 +원일티엔아이,136150,10,37400,2,23900,177.04,15172509,0,8381030,15172509,177.04,0.00,181.03,181.03,446963009025,142.59,142.59,446963009025 +시공테크,020710,11,6280,5,-250,-3.83,14344511,10112692,20047970,14344511,-3.83,141.85,71.55,71.55,95692667300,76.01,76.01,95692667300 +KODEX 2차전지산업레버리지,462330,12,834,5,-41,-4.69,13054979,12598706,230300000,13054979,-4.69,103.62,5.67,5.67,11026946710,5.74,5.74,11026946710 +평화홀딩스,010770,13,9210,2,1600,21.02,11548434,10384845,14625466,11548434,21.02,111.20,78.96,78.96,105004336050,77.95,77.95,105004336050 +KODEX 코스닥150선물인버스,251340,14,3980,2,70,1.79,11433542,18838336,69800000,11433542,1.79,60.69,16.38,16.38,45199250275,16.27,16.27,45199250275 +나우로보틱스,459510,15,16340,2,940,6.10,11300664,25222444,12547732,11300664,6.10,44.80,90.06,90.06,190020283265,92.68,92.68,190020283265 +대호특수강,021040,16,2015,5,-20,-0.98,11053554,835654,21704774,11053554,-0.98,1322.74,50.93,50.93,24803864176,56.71,56.71,24803864176 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,109,5,-6,-5.22,10445942,23410256,1497000000,10445942,-5.22,44.62,0.70,0.70,1140625605,0.70,0.70,1140625605 +오리엔트바이오,002630,18,1750,5,-64,-3.53,10292012,45366048,118583005,10292012,-3.53,22.69,8.68,8.68,18511664173,8.92,8.92,18511664173 +KODEX 레버리지,122630,19,15800,3,0,0.00,10019212,14837508,152800000,10019212,0.00,67.53,6.56,6.56,158481067888,6.56,6.56,158481067888 +아이스크림에듀,289010,20,4380,5,-405,-8.46,9651545,7997414,13523317,9651545,-8.46,120.68,71.37,71.37,46494727410,78.50,78.50,46494727410 +KODEX 인버스,114800,21,4420,2,5,0.11,9616756,12358522,122800000,9616756,0.11,77.81,7.83,7.83,42456163082,7.82,7.82,42456163082 +형지I&C,011080,22,2375,5,-115,-4.62,9473269,13651816,31541686,9473269,-4.62,69.39,30.03,30.03,23635620120,31.55,31.55,23635620120 +핑거스토리,417180,23,2930,5,-210,-6.69,9130182,2782743,16816209,9130182,-6.69,328.10,54.29,54.29,29868155356,60.62,60.62,29868155356 +솔디펜스,215090,24,1229,5,-171,-12.21,8942357,0,115778305,8942357,-12.21,0.00,7.72,7.72,11940019387,8.39,8.39,11940019387 +나무기술,242040,25,1744,5,-97,-5.27,8224143,20054140,34606264,8224143,-5.27,41.01,23.76,23.76,15250717979,25.27,25.27,15250717979 +한국정보인증,053300,26,5040,2,580,13.00,7307978,243315,42441361,7307978,13.00,3003.50,17.22,17.22,35178578672,16.45,16.45,35178578672 +메디콕스,054180,27,141,5,-27,-16.07,7113564,4418997,82878283,7113564,-16.07,160.98,8.58,8.58,1050961631,8.99,8.99,1050961631 +SDN,099220,28,1270,5,-253,-16.61,6857662,4872248,58820712,6857662,-16.61,140.75,11.66,11.66,9268109530,12.41,12.41,9268109530 +넥스트아이,137940,29,788,2,83,11.77,6665620,2373791,85368992,6665620,11.77,280.80,7.81,7.81,5109408827,7.60,7.60,5109408827 +한싹,430690,30,6410,3,0,0.00,6616552,2198395,10895327,6616552,0.00,300.97,60.73,60.73,43952629190,62.93,62.93,43952629190 diff --git a/top30/20250509/top30-av-20250509-131000.csv b/top30/20250509/top30-av-20250509-131000.csv new file mode 100644 index 000000000000..a07ab0fb96b6 --- /dev/null +++ b/top30/20250509/top30-av-20250509-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,2,5,0.24,63487248,94324368,544600000,63487248,0.24,67.31,11.66,11.66,134966060595,11.64,11.64,134966060595 +평화산업,090080,2,1670,2,194,13.14,53608000,42120072,54902259,53608000,13.14,127.27,97.64,97.64,87580826021,95.52,95.52,87580826021 +동양철관,008970,3,1452,2,93,6.84,50105759,6657227,158844223,50105759,6.84,752.65,31.54,31.54,73770577209,31.98,31.98,73770577209 +대영포장,014160,4,1487,2,71,5.01,48650506,52597596,108394549,48650506,5.01,92.50,44.88,44.88,72175550558,44.78,44.78,72175550558 +우리로,046970,5,1525,2,162,11.89,34799137,1789654,43824999,34799137,11.89,1944.46,79.40,79.40,54063699704,80.89,80.89,54063699704 +미스터블루,207760,6,1683,2,86,5.39,33073471,2568044,83079783,33073471,5.39,1287.89,39.81,39.81,58883933395,42.11,42.11,58883933395 +LK삼양,225190,7,2325,2,395,20.47,29513721,179669,50748440,29513721,20.47,9999.99,58.16,58.16,66076101450,56.00,56.00,66076101450 +오가노이드사이언스,476040,8,36650,2,15650,74.52,20882284,0,6505950,20882284,74.52,0.00,320.97,320.97,691838048125,290.15,290.15,691838048125 +KODEX 코스닥150레버리지,233740,9,6835,5,-220,-3.12,20404747,21615536,260800000,20404747,-3.12,94.40,7.82,7.82,140785777996,7.90,7.90,140785777996 +원일티엔아이,136150,10,38400,2,24900,184.44,16054976,0,8381030,16054976,184.44,0.00,191.56,191.56,480351315250,149.26,149.26,480351315250 +시공테크,020710,11,6130,5,-400,-6.13,14754500,10112692,20047970,14754500,-6.13,145.90,73.60,73.60,98210370165,79.91,79.91,98210370165 +KODEX 2차전지산업레버리지,462330,12,834,5,-41,-4.69,13095214,12598706,230300000,13095214,-4.69,103.94,5.69,5.69,11060492049,5.76,5.76,11060492049 +평화홀딩스,010770,13,9400,2,1790,23.52,11750184,10384845,14625466,11750184,23.52,113.15,80.34,80.34,106899430150,77.76,77.76,106899430150 +KODEX 코스닥150선물인버스,251340,14,3980,2,70,1.79,11603805,18838336,69800000,11603805,1.79,61.60,16.62,16.62,45876996635,16.51,16.51,45876996635 +나우로보틱스,459510,15,16335,2,935,6.07,11430485,25222444,12547732,11430485,6.07,45.32,91.10,91.10,192137061200,93.74,93.74,192137061200 +대호특수강,021040,16,2070,2,35,1.72,11187039,835654,21704774,11187039,1.72,1338.72,51.54,51.54,25077317731,55.82,55.82,25077317731 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,109,5,-6,-5.22,10937987,23410256,1497000000,10937987,-5.22,46.72,0.73,0.73,1194138507,0.73,0.73,1194138507 +오리엔트바이오,002630,18,1743,5,-71,-3.91,10700200,45366048,118583005,10700200,-3.91,23.59,9.02,9.02,19221273128,9.30,9.30,19221273128 +KODEX 레버리지,122630,19,15805,2,5,0.03,10195882,14837508,152800000,10195882,0.03,68.72,6.67,6.67,161272894233,6.68,6.68,161272894233 +아이스크림에듀,289010,20,4255,5,-530,-11.08,9932491,7997414,13523317,9932491,-11.08,124.20,73.45,73.45,47689054675,82.88,82.88,47689054675 +형지I&C,011080,21,2360,5,-130,-5.22,9800440,13651816,31541686,9800440,-5.22,71.79,31.07,31.07,24411078965,32.79,32.79,24411078965 +KODEX 인버스,114800,22,4415,3,0,0.00,9672109,12358522,122800000,9672109,0.00,78.26,7.88,7.88,42700574207,7.88,7.88,42700574207 +한국정보인증,053300,23,5210,2,750,16.82,9200436,243315,42441361,9200436,16.82,3781.29,21.68,21.68,44909422982,20.31,20.31,44909422982 +핑거스토리,417180,24,2945,5,-195,-6.21,9167804,2782743,16816209,9167804,-6.21,329.45,54.52,54.52,29978424933,60.53,60.53,29978424933 +솔디펜스,215090,25,1229,5,-171,-12.21,9023923,0,115778305,9023923,-12.21,0.00,7.79,7.79,12040078876,8.46,8.46,12040078876 +나무기술,242040,26,1741,5,-100,-5.43,8293934,20054140,34606264,8293934,-5.43,41.36,23.97,23.97,15372191411,25.51,25.51,15372191411 +메디콕스,054180,27,138,5,-30,-17.86,7268972,4418997,82878283,7268972,-17.86,164.49,8.77,8.77,1072408612,9.38,9.38,1072408612 +SDN,099220,28,1268,5,-255,-16.74,7000766,4872248,58820712,7000766,-16.74,143.69,11.90,11.90,9449566291,12.67,12.67,9449566291 +넥스트아이,137940,29,782,2,77,10.92,6881832,2373791,85368992,6881832,10.92,289.91,8.06,8.06,5278827756,7.91,7.91,5278827756 +오리엔트정공,065500,30,10620,5,-860,-7.49,6818297,14571839,31742912,6818297,-7.49,46.79,21.48,21.48,76006982710,22.55,22.55,76006982710 diff --git a/top30/20250509/top30-av-20250509-132000.csv b/top30/20250509/top30-av-20250509-132000.csv new file mode 100644 index 000000000000..81cd7f51beca --- /dev/null +++ b/top30/20250509/top30-av-20250509-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,63603442,94324368,544600000,63603442,0.00,67.43,11.68,11.68,135213345417,11.68,11.68,135213345417 +평화산업,090080,2,1671,2,195,13.21,54009192,42120072,54902259,54009192,13.21,128.23,98.37,98.37,88249916094,96.19,96.19,88249916094 +동양철관,008970,3,1462,2,103,7.58,50474683,6657227,158844223,50474683,7.58,758.19,31.78,31.78,74307722519,32.00,32.00,74307722519 +대영포장,014160,4,1479,2,63,4.45,49062662,52597596,108394549,49062662,4.45,93.28,45.26,45.26,72785469209,45.40,45.40,72785469209 +우리로,046970,5,1511,2,148,10.86,34918167,1789654,43824999,34918167,10.86,1951.11,79.68,79.68,54244075503,81.92,81.92,54244075503 +미스터블루,207760,6,1692,2,95,5.95,33230398,2568044,83079783,33230398,5.95,1294.00,40.00,40.00,59148714105,42.08,42.08,59148714105 +LK삼양,225190,7,2380,2,450,23.32,30596581,179669,50748440,30596581,23.32,9999.99,60.29,60.29,68608953409,56.80,56.80,68608953409 +오가노이드사이언스,476040,8,35550,2,14550,69.29,21158912,0,6505950,21158912,69.29,0.00,325.22,325.22,701780821875,303.42,303.42,701780821875 +KODEX 코스닥150레버리지,233740,9,6820,5,-235,-3.33,20686837,21615536,260800000,20686837,-3.33,95.70,7.93,7.93,142710090809,8.02,8.02,142710090809 +원일티엔아이,136150,10,38250,2,24750,183.33,16536357,0,8381030,16536357,183.33,0.00,197.31,197.31,498782910125,155.59,155.59,498782910125 +시공테크,020710,11,6150,5,-380,-5.82,14924287,10112692,20047970,14924287,-5.82,147.58,74.44,74.44,99250328500,80.50,80.50,99250328500 +KODEX 2차전지산업레버리지,462330,12,833,5,-42,-4.80,13346540,12598706,230300000,13346540,-4.80,105.94,5.80,5.80,11269906502,5.87,5.87,11269906502 +한국정보인증,053300,13,5360,2,900,20.18,12042008,243315,42441361,12042008,20.18,4949.14,28.37,28.37,59926417767,26.34,26.34,59926417767 +평화홀딩스,010770,14,9380,2,1770,23.26,11895001,10384845,14625466,11895001,23.26,114.54,81.33,81.33,108254681475,78.91,78.91,108254681475 +KODEX 코스닥150선물인버스,251340,15,3980,2,70,1.79,11738705,18838336,69800000,11738705,1.79,62.31,16.82,16.82,46414024382,16.71,16.71,46414024382 +나우로보틱스,459510,16,16380,2,980,6.36,11498998,25222444,12547732,11498998,6.36,45.59,91.64,91.64,193254184500,94.03,94.03,193254184500 +대호특수강,021040,17,2110,2,75,3.69,11333482,835654,21704774,11333482,3.69,1356.24,52.22,52.22,25380890911,55.42,55.42,25380890911 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,109,5,-6,-5.22,11253678,23410256,1497000000,11253678,-5.22,48.07,0.75,0.75,1228529600,0.75,0.75,1228529600 +오리엔트바이오,002630,19,1742,5,-72,-3.97,10837853,45366048,118583005,10837853,-3.97,23.89,9.14,9.14,19460357614,9.42,9.42,19460357614 +KODEX 레버리지,122630,20,15800,3,0,0.00,10440390,14837508,152800000,10440390,0.00,70.36,6.83,6.83,165137824680,6.84,6.84,165137824680 +아이스크림에듀,289010,21,4245,5,-540,-11.29,10123938,7997414,13523317,10123938,-11.29,126.59,74.86,74.86,48496379363,84.48,84.48,48496379363 +형지I&C,011080,22,2360,5,-130,-5.22,9965641,13651816,31541686,9965641,-5.22,73.00,31.60,31.60,24800396400,33.32,33.32,24800396400 +KODEX 인버스,114800,23,4420,2,5,0.11,9790132,12358522,122800000,9790132,0.11,79.22,7.97,7.97,43221651260,7.96,7.96,43221651260 +핑거스토리,417180,24,2940,5,-200,-6.37,9217473,2782743,16816209,9217473,-6.37,331.24,54.81,54.81,30124345946,60.93,60.93,30124345946 +솔디펜스,215090,25,1232,5,-168,-12.00,9191866,0,115778305,9191866,-12.00,0.00,7.94,7.94,12248682429,8.59,8.59,12248682429 +나무기술,242040,26,1744,5,-97,-5.27,8342295,20054140,34606264,8342295,-5.27,41.60,24.11,24.11,15456321898,25.61,25.61,15456321898 +넥스트아이,137940,27,792,2,87,12.34,8119943,2373791,85368992,8119943,12.34,342.07,9.51,9.51,6263247665,9.26,9.26,6263247665 +메디콕스,054180,28,140,5,-28,-16.67,7371683,4418997,82878283,7371683,-16.67,166.82,8.89,8.89,1086667460,9.37,9.37,1086667460 +경방,000050,29,10470,2,2070,24.64,7287558,2696348,27415270,7287558,24.64,270.28,26.58,26.58,70598290545,24.60,24.60,70598290545 +SDN,099220,30,1273,5,-250,-16.41,7090086,4872248,58820712,7090086,-16.41,145.52,12.05,12.05,9563064962,12.77,12.77,9563064962 diff --git a/top30/20250509/top30-av-20250509-133001.csv b/top30/20250509/top30-av-20250509-133001.csv new file mode 100644 index 000000000000..60bbab48445f --- /dev/null +++ b/top30/20250509/top30-av-20250509-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,65414893,94324368,544600000,65414893,0.00,69.35,12.01,12.01,139062386392,12.02,12.02,139062386392 +평화산업,090080,2,1661,2,185,12.53,54336494,42120072,54902259,54336494,12.53,129.00,98.97,98.97,88795644449,97.37,97.37,88795644449 +동양철관,008970,3,1454,2,95,6.99,50734803,6657227,158844223,50734803,6.99,762.10,31.94,31.94,74687016867,32.34,32.34,74687016867 +대영포장,014160,4,1479,2,63,4.45,49861604,52597596,108394549,49861604,4.45,94.80,46.00,46.00,73971846526,46.14,46.14,73971846526 +우리로,046970,5,1518,2,155,11.37,35171931,1789654,43824999,35171931,11.37,1965.29,80.26,80.26,54627753482,82.11,82.11,54627753482 +미스터블루,207760,6,1687,2,90,5.64,33402950,2568044,83079783,33402950,5.64,1300.72,40.21,40.21,59441627000,42.41,42.41,59441627000 +LK삼양,225190,7,2340,2,410,21.24,31810800,179669,50748440,31810800,21.24,9999.99,62.68,62.68,71482329042,60.19,60.19,71482329042 +오가노이드사이언스,476040,8,35800,2,14800,70.48,21433064,0,6505950,21433064,70.48,0.00,329.44,329.44,711542483000,305.50,305.50,711542483000 +KODEX 코스닥150레버리지,233740,9,6840,5,-215,-3.05,20954415,21615536,260800000,20954415,-3.05,96.94,8.03,8.03,144538577711,8.10,8.10,144538577711 +원일티엔아이,136150,10,37600,2,24100,178.52,16830670,0,8381030,16830670,178.52,0.00,200.82,200.82,509904491425,161.81,161.81,509904491425 +시공테크,020710,11,6170,5,-360,-5.51,15107920,10112692,20047970,15107920,-5.51,149.40,75.36,75.36,100372678405,81.14,81.14,100372678405 +KODEX 2차전지산업레버리지,462330,12,833,5,-42,-4.80,13643238,12598706,230300000,13643238,-4.80,108.29,5.92,5.92,11517055559,6.00,6.00,11517055559 +한국정보인증,053300,13,5150,2,690,15.47,13639324,243315,42441361,13639324,15.47,5605.62,32.14,32.14,68359916607,31.28,31.28,68359916607 +평화홀딩스,010770,14,9360,2,1750,23.00,12002616,10384845,14625466,12002616,23.00,115.58,82.07,82.07,109265118325,79.82,79.82,109265118325 +KODEX 코스닥150선물인버스,251340,15,3980,2,70,1.79,11895526,18838336,69800000,11895526,1.79,63.15,17.04,17.04,47037615627,16.93,16.93,47037615627 +나우로보틱스,459510,16,16290,2,890,5.78,11536965,25222444,12547732,11536965,5.78,45.74,91.94,91.94,193872902275,94.85,94.85,193872902275 +대호특수강,021040,17,2140,2,105,5.16,11529754,835654,21704774,11529754,5.16,1379.73,53.12,53.12,25796596167,55.54,55.54,25796596167 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,109,5,-6,-5.22,11253729,23410256,1497000000,11253729,-5.22,48.07,0.75,0.75,1228535159,0.75,0.75,1228535159 +오리엔트바이오,002630,19,1734,5,-80,-4.41,11045950,45366048,118583005,11045950,-4.41,24.35,9.31,9.31,19821494712,9.64,9.64,19821494712 +KODEX 레버리지,122630,20,15825,2,25,0.16,10805744,14837508,152800000,10805744,0.16,72.83,7.07,7.07,170918711597,7.07,7.07,170918711597 +아이스크림에듀,289010,21,4260,5,-525,-10.97,10230793,7997414,13523317,10230793,-10.97,127.93,75.65,75.65,48947260889,84.96,84.96,48947260889 +형지I&C,011080,22,2410,5,-80,-3.21,10076898,13651816,31541686,10076898,-3.21,73.81,31.95,31.95,25065996451,32.97,32.97,25065996451 +KODEX 인버스,114800,23,4410,5,-5,-0.11,9832419,12358522,122800000,9832419,-0.11,79.56,8.01,8.01,43408239427,8.02,8.02,43408239427 +핑거스토리,417180,24,2950,5,-190,-6.05,9240821,2782743,16816209,9240821,-6.05,332.08,54.95,54.95,30193166846,60.86,60.86,30193166846 +솔디펜스,215090,25,1239,5,-161,-11.50,9224609,0,115778305,9224609,-11.50,0.00,7.97,7.97,12289141845,8.57,8.57,12289141845 +넥스트아이,137940,26,805,2,100,14.18,8527824,2373791,85368992,8527824,14.18,359.25,9.99,9.99,6586100621,9.58,9.58,6586100621 +나무기술,242040,27,1738,5,-103,-5.59,8385639,20054140,34606264,8385639,-5.59,41.82,24.23,24.23,15531619361,25.82,25.82,15531619361 +경방,000050,28,10600,2,2200,26.19,7758930,2696348,27415270,7758930,26.19,287.76,28.30,28.30,75583682685,26.01,26.01,75583682685 +메디콕스,054180,29,141,5,-27,-16.07,7569014,4418997,82878283,7569014,-16.07,171.28,9.13,9.13,1114507396,9.54,9.54,1114507396 +SDN,099220,30,1278,5,-245,-16.09,7162155,4872248,58820712,7162155,-16.09,147.00,12.18,12.18,9654825642,12.84,12.84,9654825642 diff --git a/top30/20250509/top30-av-20250509-134000.csv b/top30/20250509/top30-av-20250509-134000.csv new file mode 100644 index 000000000000..43f205db89eb --- /dev/null +++ b/top30/20250509/top30-av-20250509-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2127,2,2,0.09,65849001,94324368,544600000,65849001,0.09,69.81,12.09,12.09,139984987989,12.08,12.08,139984987989 +평화산업,090080,2,1665,2,189,12.80,54815197,42120072,54902259,54815197,12.80,130.14,99.84,99.84,89594340626,98.01,98.01,89594340626 +동양철관,008970,3,1455,2,96,7.06,50998797,6657227,158844223,50998797,7.06,766.07,32.11,32.11,75070567172,32.48,32.48,75070567172 +대영포장,014160,4,1490,2,74,5.23,50449441,52597596,108394549,50449441,5.23,95.92,46.54,46.54,74846703490,46.34,46.34,74846703490 +우리로,046970,5,1508,2,145,10.64,35364810,1789654,43824999,35364810,10.64,1976.07,80.70,80.70,54919371019,83.10,83.10,54919371019 +미스터블루,207760,6,1661,2,64,4.01,33731619,2568044,83079783,33731619,4.01,1313.51,40.60,40.60,59988153292,43.47,43.47,59988153292 +LK삼양,225190,7,2330,2,400,20.73,32331994,179669,50748440,32331994,20.73,9999.99,63.71,63.71,72696812668,61.48,61.48,72696812668 +오가노이드사이언스,476040,8,34100,2,13100,62.38,21809972,0,6505950,21809972,62.38,0.00,335.23,335.23,724426186475,326.53,326.53,724426186475 +KODEX 코스닥150레버리지,233740,9,6842,5,-213,-3.02,21133039,21615536,260800000,21133039,-3.02,97.77,8.10,8.10,145760291845,8.17,8.17,145760291845 +원일티엔아이,136150,10,35950,2,22450,166.30,17732142,0,8381030,17732142,166.30,0.00,211.57,211.57,541686405150,179.78,179.78,541686405150 +시공테크,020710,11,6070,5,-460,-7.04,15269809,10112692,20047970,15269809,-7.04,151.00,76.17,76.17,101358575015,83.29,83.29,101358575015 +한국정보인증,053300,12,5180,2,720,16.14,15268365,243315,42441361,15268365,16.14,6275.14,35.98,35.98,76661413112,34.87,34.87,76661413112 +KODEX 2차전지산업레버리지,462330,13,832,5,-43,-4.91,13974544,12598706,230300000,13974544,-4.91,110.92,6.07,6.07,11792821725,6.15,6.15,11792821725 +평화홀딩스,010770,14,9450,2,1840,24.18,12162392,10384845,14625466,12162392,24.18,117.12,83.16,83.16,110774606125,80.15,80.15,110774606125 +KODEX 코스닥150선물인버스,251340,15,3975,2,65,1.66,11980989,18838336,69800000,11980989,1.66,63.60,17.16,17.16,47377418150,17.08,17.08,47377418150 +나우로보틱스,459510,16,16440,2,1040,6.75,11679492,25222444,12547732,11679492,6.75,46.31,93.08,93.08,196216171460,95.12,95.12,196216171460 +대호특수강,021040,17,2090,2,55,2.70,11622449,835654,21704774,11622449,2.70,1390.82,53.55,53.55,25991859597,57.30,57.30,25991859597 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,109,5,-6,-5.22,11258566,23410256,1497000000,11258566,-5.22,48.09,0.75,0.75,1229062392,0.75,0.75,1229062392 +오리엔트바이오,002630,19,1746,5,-68,-3.75,11176339,45366048,118583005,11176339,-3.75,24.64,9.42,9.42,20048997206,9.68,9.68,20048997206 +KODEX 레버리지,122630,20,15810,2,10,0.06,10937964,14837508,152800000,10937964,0.06,73.72,7.16,7.16,173009053722,7.16,7.16,173009053722 +넥스트아이,137940,21,833,2,128,18.16,10575926,2373791,85368992,10575926,18.16,445.53,12.39,12.39,8262261061,11.62,11.62,8262261061 +아이스크림에듀,289010,22,4190,5,-595,-12.43,10337034,7997414,13523317,10337034,-12.43,129.25,76.44,76.44,49394809769,87.17,87.17,49394809769 +형지I&C,011080,23,2405,5,-85,-3.41,10286402,13651816,31541686,10286402,-3.41,75.35,32.61,32.61,25573132731,33.71,33.71,25573132731 +KODEX 인버스,114800,24,4415,3,0,0.00,9872135,12358522,122800000,9872135,0.00,79.88,8.04,8.04,43583555686,8.04,8.04,43583555686 +솔디펜스,215090,25,1232,5,-168,-12.00,9303494,0,115778305,9303494,-12.00,0.00,8.04,8.04,12386319240,8.68,8.68,12386319240 +핑거스토리,417180,26,2900,5,-240,-7.64,9291980,2782743,16816209,9291980,-7.64,333.91,55.26,55.26,30342487371,62.22,62.22,30342487371 +나무기술,242040,27,1735,5,-106,-5.76,8401341,20054140,34606264,8401341,-5.76,41.89,24.28,24.28,15558918259,25.91,25.91,15558918259 +경방,000050,28,10720,2,2320,27.62,8142516,2696348,27415270,8142516,27.62,301.98,29.70,29.70,79704599470,27.12,27.12,79704599470 +메디콕스,054180,29,138,5,-30,-17.86,7675862,4418997,82878283,7675862,-17.86,173.70,9.26,9.26,1129480433,9.88,9.88,1129480433 +SDN,099220,30,1285,5,-238,-15.63,7306401,4872248,58820712,7306401,-15.63,149.96,12.42,12.42,9840158383,13.02,13.02,9840158383 diff --git a/top30/20250509/top30-av-20250509-135000.csv b/top30/20250509/top30-av-20250509-135000.csv new file mode 100644 index 000000000000..395d759b9557 --- /dev/null +++ b/top30/20250509/top30-av-20250509-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,67729638,94324368,544600000,67729638,0.00,71.81,12.44,12.44,143981471863,12.44,12.44,143981471863 +평화산업,090080,2,1669,2,193,13.08,55206878,42120072,54902259,55206878,13.08,131.07,100.55,100.55,90248713475,98.49,98.49,90248713475 +동양철관,008970,3,1458,2,99,7.28,51306130,6657227,158844223,51306130,7.28,770.68,32.30,32.30,75517820401,32.61,32.61,75517820401 +대영포장,014160,4,1484,2,68,4.80,50918075,52597596,108394549,50918075,4.80,96.81,46.97,46.97,75542573313,46.96,46.96,75542573313 +우리로,046970,5,1513,2,150,11.01,35511017,1789654,43824999,35511017,11.01,1984.24,81.03,81.03,55141462943,83.16,83.16,55141462943 +미스터블루,207760,6,1657,2,60,3.76,34063698,2568044,83079783,34063698,3.76,1326.45,41.00,41.00,60540412002,43.98,43.98,60540412002 +LK삼양,225190,7,2310,2,380,19.69,32983739,179669,50748440,32983739,19.69,9999.99,64.99,64.99,74220592483,63.31,63.31,74220592483 +오가노이드사이언스,476040,8,34450,2,13450,64.05,21968177,0,6505950,21968177,64.05,0.00,337.66,337.66,729888053225,325.65,325.65,729888053225 +KODEX 코스닥150레버리지,233740,9,6855,5,-200,-2.83,21429650,21615536,260800000,21429650,-2.83,99.14,8.22,8.22,147792344762,8.27,8.27,147792344762 +원일티엔아이,136150,10,36900,2,23400,173.33,18324419,0,8381030,18324419,173.33,0.00,218.64,218.64,563238782500,182.12,182.12,563238782500 +한국정보인증,053300,11,5290,2,830,18.61,17742786,243315,42441361,17742786,18.61,7292.10,41.81,41.81,89871389257,40.03,40.03,89871389257 +시공테크,020710,12,6050,5,-480,-7.35,15499470,10112692,20047970,15499470,-7.35,153.27,77.31,77.31,102751593060,84.72,84.72,102751593060 +KODEX 2차전지산업레버리지,462330,13,832,5,-43,-4.91,14225028,12598706,230300000,14225028,-4.91,112.91,6.18,6.18,12001232323,6.26,6.26,12001232323 +넥스트아이,137940,14,839,2,134,19.01,12586044,2373791,85368992,12586044,19.01,530.21,14.74,14.74,9935394746,13.87,13.87,9935394746 +KODEX 코스닥150선물인버스,251340,15,3965,2,55,1.41,12331385,18838336,69800000,12331385,1.41,65.46,17.67,17.67,48768622246,17.62,17.62,48768622246 +평화홀딩스,010770,16,9440,2,1830,24.05,12313287,10384845,14625466,12313287,24.05,118.57,84.19,84.19,112201255930,81.27,81.27,112201255930 +대호특수강,021040,17,2070,2,35,1.72,11776622,835654,21704774,11776622,1.72,1409.27,54.26,54.26,26313278659,58.57,58.57,26313278659 +나우로보틱스,459510,18,16360,2,960,6.23,11753435,25222444,12547732,11753435,6.23,46.60,93.67,93.67,197431333110,96.18,96.18,197431333110 +오리엔트바이오,002630,19,1740,5,-74,-4.08,11277079,45366048,118583005,11277079,-4.08,24.86,9.51,9.51,20224164336,9.80,9.80,20224164336 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,108,5,-7,-6.09,11259567,23410256,1497000000,11259567,-6.09,48.10,0.75,0.75,1229171500,0.76,0.76,1229171500 +KODEX 레버리지,122630,21,15830,2,30,0.19,11098962,14837508,152800000,11098962,0.19,74.80,7.26,7.26,175557608187,7.26,7.26,175557608187 +아이스크림에듀,289010,22,4090,5,-695,-14.52,10539248,7997414,13523317,10539248,-14.52,131.78,77.93,77.93,50229141621,90.81,90.81,50229141621 +형지I&C,011080,23,2410,5,-80,-3.21,10380392,13651816,31541686,10380392,-3.21,76.04,32.91,32.91,25798867801,33.94,33.94,25798867801 +KODEX 인버스,114800,24,4410,5,-5,-0.11,9905256,12358522,122800000,9905256,-0.11,80.15,8.07,8.07,43729640051,8.07,8.07,43729640051 +솔디펜스,215090,25,1221,5,-179,-12.79,9385759,0,115778305,9385759,-12.79,0.00,8.11,8.11,12487139617,8.83,8.83,12487139617 +핑거스토리,417180,26,2920,5,-220,-7.01,9311493,2782743,16816209,9311493,-7.01,334.62,55.37,55.37,30399437638,61.91,61.91,30399437638 +경방,000050,27,10920,1,2520,30.00,8591517,2696348,27415270,8591517,30.00,318.64,31.34,31.34,84576419300,28.25,28.25,84576419300 +나무기술,242040,28,1731,5,-110,-5.98,8442064,20054140,34606264,8442064,-5.98,42.10,24.39,24.39,15629483166,26.09,26.09,15629483166 +메디콕스,054180,29,140,5,-28,-16.67,7773195,4418997,82878283,7773195,-16.67,175.90,9.38,9.38,1143049232,9.85,9.85,1143049232 +SDN,099220,30,1283,5,-240,-15.76,7385112,4872248,58820712,7385112,-15.76,151.58,12.56,12.56,9940929772,13.17,13.17,9940929772 diff --git a/top30/20250509/top30-av-20250509-140001.csv b/top30/20250509/top30-av-20250509-140001.csv new file mode 100644 index 000000000000..afc6515ca155 --- /dev/null +++ b/top30/20250509/top30-av-20250509-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,2,5,0.24,68703503,94324368,544600000,68703503,0.24,72.84,12.62,12.62,146050955408,12.59,12.59,146050955408 +평화산업,090080,2,1651,2,175,11.86,55447243,42120072,54902259,55447243,11.86,131.64,100.99,100.99,90648358177,100.01,100.01,90648358177 +동양철관,008970,3,1442,2,83,6.11,52272370,6657227,158844223,52272370,6.11,785.20,32.91,32.91,76916075208,33.58,33.58,76916075208 +대영포장,014160,4,1471,2,55,3.88,51343529,52597596,108394549,51343529,3.88,97.62,47.37,47.37,76169777200,47.77,47.77,76169777200 +우리로,046970,5,1516,2,153,11.23,35687301,1789654,43824999,35687301,11.23,1994.09,81.43,81.43,55409128982,83.40,83.40,55409128982 +미스터블루,207760,6,1653,2,56,3.51,34202616,2568044,83079783,34202616,3.51,1331.85,41.17,41.17,60770718862,44.25,44.25,60770718862 +LK삼양,225190,7,2275,2,345,17.88,33684874,179669,50748440,33684874,17.88,9999.99,66.38,66.38,75827432227,65.68,65.68,75827432227 +오가노이드사이언스,476040,8,33900,2,12900,61.43,22114245,0,6505950,22114245,61.43,0.00,339.91,339.91,734857752175,333.19,333.19,734857752175 +KODEX 코스닥150레버리지,233740,9,6850,5,-205,-2.91,21733450,21615536,260800000,21733450,-2.91,100.55,8.33,8.33,149875537432,8.39,8.39,149875537432 +한국정보인증,053300,10,5180,2,720,16.14,19051956,243315,42441361,19051956,16.14,7830.16,44.89,44.89,96745555467,44.01,44.01,96745555467 +원일티엔아이,136150,11,36400,2,22900,169.63,18680852,0,8381030,18680852,169.63,0.00,222.89,222.89,576201134175,188.88,188.88,576201134175 +시공테크,020710,12,6080,5,-450,-6.89,15562760,10112692,20047970,15562760,-6.89,153.89,77.63,77.63,103135282570,84.61,84.61,103135282570 +KODEX 2차전지산업레버리지,462330,13,832,5,-43,-4.91,14463055,12598706,230300000,14463055,-4.91,114.80,6.28,6.28,12199349275,6.37,6.37,12199349275 +넥스트아이,137940,14,828,2,123,17.45,13551997,2373791,85368992,13551997,17.45,570.90,15.87,15.87,10739958570,15.19,15.19,10739958570 +KODEX 코스닥150선물인버스,251340,15,3972,2,62,1.59,12390466,18838336,69800000,12390466,1.59,65.77,17.75,17.75,49003196129,17.68,17.68,49003196129 +평화홀딩스,010770,16,9410,2,1800,23.65,12390198,10384845,14625466,12390198,23.65,119.31,84.72,84.72,112927619130,82.05,82.05,112927619130 +나우로보틱스,459510,17,16390,2,990,6.43,11908212,25222444,12547732,11908212,6.43,47.21,94.90,94.90,199982642680,97.24,97.24,199982642680 +대호특수강,021040,18,2085,2,50,2.46,11861393,835654,21704774,11861393,2.46,1419.41,54.65,54.65,26488613565,58.53,58.53,26488613565 +오리엔트바이오,002630,19,1733,5,-81,-4.47,11371627,45366048,118583005,11371627,-4.47,25.07,9.59,9.59,20388116365,9.92,9.92,20388116365 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,109,5,-6,-5.22,11281643,23410256,1497000000,11281643,-5.22,48.19,0.75,0.75,1231577781,0.75,0.75,1231577781 +KODEX 레버리지,122630,21,15820,2,20,0.13,11156504,14837508,152800000,11156504,0.13,75.19,7.30,7.30,176468162257,7.30,7.30,176468162257 +아이스크림에듀,289010,22,4075,5,-710,-14.84,10753822,7997414,13523317,10753822,-14.84,134.47,79.52,79.52,51101529296,92.73,92.73,51101529296 +경방,000050,23,10420,2,2020,24.05,10537625,2696348,27415270,10537625,24.05,390.81,38.44,38.44,105434040175,36.91,36.91,105434040175 +형지I&C,011080,24,2390,5,-100,-4.02,10423497,13651816,31541686,10423497,-4.02,76.35,33.05,33.05,25902517307,34.36,34.36,25902517307 +KODEX 인버스,114800,25,4415,3,0,0.00,9920092,12358522,122800000,9920092,0.00,80.27,8.08,8.08,43795132555,8.08,8.08,43795132555 +솔디펜스,215090,26,1200,5,-200,-14.29,9622966,0,115778305,9622966,-14.29,0.00,8.31,8.31,12773471303,9.19,9.19,12773471303 +핑거스토리,417180,27,2930,5,-210,-6.69,9317948,2782743,16816209,9317948,-6.69,334.85,55.41,55.41,30418363500,61.74,61.74,30418363500 +나무기술,242040,28,1724,5,-117,-6.36,8532478,20054140,34606264,8532478,-6.36,42.55,24.66,24.66,15785339780,26.46,26.46,15785339780 +메디콕스,054180,29,140,5,-28,-16.67,7933188,4418997,82878283,7933188,-16.67,179.52,9.57,9.57,1165222038,10.04,10.04,1165222038 +SDN,099220,30,1278,5,-245,-16.09,7456703,4872248,58820712,7456703,-16.09,153.04,12.68,12.68,10032560153,13.35,13.35,10032560153 diff --git a/top30/20250509/top30-av-20250509-141000.csv b/top30/20250509/top30-av-20250509-141000.csv new file mode 100644 index 000000000000..fc0c87102abd --- /dev/null +++ b/top30/20250509/top30-av-20250509-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2127,2,2,0.09,69002863,94324368,544600000,69002863,0.09,73.15,12.67,12.67,146687402466,12.66,12.66,146687402466 +평화산업,090080,2,1636,2,160,10.84,56066967,42120072,54902259,56066967,10.84,133.11,102.12,102.12,91662170829,102.05,102.05,91662170829 +동양철관,008970,3,1435,2,76,5.59,53009931,6657227,158844223,53009931,5.59,796.28,33.37,33.37,77975540676,34.21,34.21,77975540676 +대영포장,014160,4,1467,2,51,3.60,51861939,52597596,108394549,51861939,3.60,98.60,47.85,47.85,76929713581,48.38,48.38,76929713581 +우리로,046970,5,1508,2,145,10.64,35818797,1789654,43824999,35818797,10.64,2001.44,81.73,81.73,55607515199,84.14,84.14,55607515199 +미스터블루,207760,6,1663,2,66,4.13,34385810,2568044,83079783,34385810,4.13,1338.99,41.39,41.39,61074701149,44.21,44.21,61074701149 +LK삼양,225190,7,2265,2,335,17.36,34074729,179669,50748440,34074729,17.36,9999.99,67.14,67.14,76712620523,66.74,66.74,76712620523 +오가노이드사이언스,476040,8,33700,2,12700,60.48,22229475,0,6505950,22229475,60.48,0.00,341.68,341.68,738771284800,336.95,336.95,738771284800 +KODEX 코스닥150레버리지,233740,9,6855,5,-200,-2.83,21972265,21615536,260800000,21972265,-2.83,101.65,8.42,8.42,151512319777,8.47,8.47,151512319777 +한국정보인증,053300,10,5270,2,810,18.16,19945094,243315,42441361,19945094,18.16,8197.23,46.99,46.99,101392413602,45.33,45.33,101392413602 +원일티엔아이,136150,11,35850,2,22350,165.56,18921166,0,8381030,18921166,165.56,0.00,225.76,225.76,584886953850,194.66,194.66,584886953850 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,15830606,23410256,1497000000,15830606,-6.09,67.62,1.06,1.06,1722865785,1.07,1.07,1722865785 +시공테크,020710,13,6120,5,-410,-6.28,15805902,10112692,20047970,15805902,-6.28,156.30,78.84,78.84,104631459555,85.28,85.28,104631459555 +KODEX 2차전지산업레버리지,462330,14,831,5,-44,-5.03,14810136,12598706,230300000,14810136,-5.03,117.55,6.43,6.43,12487774589,6.53,6.53,12487774589 +넥스트아이,137940,15,828,2,123,17.45,14510913,2373791,85368992,14510913,17.45,611.30,17.00,17.00,11541597536,16.33,16.33,11541597536 +평화홀딩스,010770,16,9350,2,1740,22.86,12542456,10384845,14625466,12542456,22.86,120.78,85.76,85.76,114354989320,83.62,83.62,114354989320 +KODEX 코스닥150선물인버스,251340,17,3970,2,60,1.53,12487095,18838336,69800000,12487095,1.53,66.29,17.89,17.89,49386874525,17.82,17.82,49386874525 +나우로보틱스,459510,18,16230,2,830,5.39,12000492,25222444,12547732,12000492,5.39,47.58,95.64,95.64,201482847895,98.94,98.94,201482847895 +대호특수강,021040,19,2060,2,25,1.23,11889527,835654,21704774,11889527,1.23,1422.78,54.78,54.78,26546782895,59.37,59.37,26546782895 +오리엔트바이오,002630,20,1732,5,-82,-4.52,11587014,45366048,118583005,11587014,-4.52,25.54,9.77,9.77,20760136970,10.11,10.11,20760136970 +KODEX 레버리지,122630,21,15815,2,15,0.09,11219148,14837508,152800000,11219148,0.09,75.61,7.34,7.34,177458842557,7.34,7.34,177458842557 +경방,000050,22,10280,2,1880,22.38,10983719,2696348,27415270,10983719,22.38,407.36,40.06,40.06,110016673870,39.04,39.04,110016673870 +아이스크림에듀,289010,23,4185,5,-600,-12.54,10942988,7997414,13523317,10942988,-12.54,136.83,80.92,80.92,51893260035,91.69,91.69,51893260035 +형지I&C,011080,24,2395,5,-95,-3.82,10461429,13651816,31541686,10461429,-3.82,76.63,33.17,33.17,25993372932,34.41,34.41,25993372932 +KODEX 인버스,114800,25,4415,3,0,0.00,10019620,12358522,122800000,10019620,0.00,81.07,8.16,8.16,44234541153,8.16,8.16,44234541153 +솔디펜스,215090,26,1189,5,-211,-15.07,9834694,0,115778305,9834694,-15.07,0.00,8.49,8.49,13026947149,9.46,9.46,13026947149 +핑거스토리,417180,27,2905,5,-235,-7.48,9357126,2782743,16816209,9357126,-7.48,336.26,55.64,55.64,30532321292,62.50,62.50,30532321292 +나무기술,242040,28,1722,5,-119,-6.46,8647210,20054140,34606264,8647210,-6.46,43.12,24.99,24.99,15982369648,26.82,26.82,15982369648 +메디콕스,054180,29,139,5,-29,-17.26,7992302,4418997,82878283,7992302,-17.26,180.86,9.64,9.64,1173415663,10.19,10.19,1173415663 +SDN,099220,30,1280,5,-243,-15.96,7518569,4872248,58820712,7518569,-15.96,154.31,12.78,12.78,10111524012,13.43,13.43,10111524012 diff --git a/top30/20250509/top30-av-20250509-142001.csv b/top30/20250509/top30-av-20250509-142001.csv new file mode 100644 index 000000000000..af0311e5a759 --- /dev/null +++ b/top30/20250509/top30-av-20250509-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,71231772,94324368,544600000,71231772,0.00,75.52,13.08,13.08,151423842259,13.08,13.08,151423842259 +평화산업,090080,2,1616,2,140,9.49,56630363,42120072,54902259,56630363,9.49,134.45,103.15,103.15,92576222131,104.34,104.34,92576222131 +동양철관,008970,3,1432,2,73,5.37,53473454,6657227,158844223,53473454,5.37,803.24,33.66,33.66,78639155682,34.57,34.57,78639155682 +대영포장,014160,4,1454,2,38,2.68,52491305,52597596,108394549,52491305,2.68,99.80,48.43,48.43,77847007102,49.39,49.39,77847007102 +우리로,046970,5,1487,2,124,9.10,36189869,1789654,43824999,36189869,9.10,2022.17,82.58,82.58,56163334017,86.18,86.18,56163334017 +미스터블루,207760,6,1639,2,42,2.63,34952256,2568044,83079783,34952256,2.63,1361.05,42.07,42.07,61993826738,45.53,45.53,61993826738 +LK삼양,225190,7,2245,2,315,16.32,34505862,179669,50748440,34505862,16.32,9999.99,67.99,67.99,77687877063,68.19,68.19,77687877063 +오가노이드사이언스,476040,8,31850,2,10850,51.67,22535624,0,6505950,22535624,51.67,0.00,346.38,346.38,748653192275,361.29,361.29,748653192275 +KODEX 코스닥150레버리지,233740,9,6845,5,-210,-2.98,22300598,21615536,260800000,22300598,-2.98,103.17,8.55,8.55,153760432584,8.61,8.61,153760432584 +한국정보인증,053300,10,5090,2,630,14.13,20790242,243315,42441361,20790242,14.13,8544.58,48.99,48.99,105785516502,48.97,48.97,105785516502 +원일티엔아이,136150,11,33100,2,19600,145.19,19472009,0,8381030,19472009,145.19,0.00,232.33,232.33,603575879200,217.57,217.57,603575879200 +시공테크,020710,12,6170,5,-360,-5.51,16145815,10112692,20047970,16145815,-5.51,159.66,80.54,80.54,106756067975,86.31,86.31,106756067975 +넥스트아이,137940,13,803,2,98,13.90,15982768,2373791,85368992,15982768,13.90,673.30,18.72,18.72,12732057911,18.57,18.57,12732057911 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,108,5,-7,-6.09,15879228,23410256,1497000000,15879228,-6.09,67.83,1.06,1.06,1728116961,1.07,1.07,1728116961 +KODEX 2차전지산업레버리지,462330,15,831,5,-44,-5.03,15201833,12598706,230300000,15201833,-5.03,120.66,6.60,6.60,12812867251,6.70,6.70,12812867251 +평화홀딩스,010770,16,9360,2,1750,23.00,12628697,10384845,14625466,12628697,23.00,121.61,86.35,86.35,115163184865,84.13,84.13,115163184865 +KODEX 코스닥150선물인버스,251340,17,3975,2,65,1.66,12608195,18838336,69800000,12608195,1.66,66.93,18.06,18.06,49867897060,17.97,17.97,49867897060 +나우로보틱스,459510,18,16290,2,890,5.78,12048859,25222444,12547732,12048859,5.78,47.77,96.02,96.02,202269098000,98.96,98.96,202269098000 +대호특수강,021040,19,2040,2,5,0.25,11958189,835654,21704774,11958189,0.25,1431.00,55.09,55.09,26687302365,60.27,60.27,26687302365 +오리엔트바이오,002630,20,1716,5,-98,-5.40,11766372,45366048,118583005,11766372,-5.40,25.94,9.92,9.92,21069304564,10.35,10.35,21069304564 +KODEX 레버리지,122630,21,15830,2,30,0.19,11630209,14837508,152800000,11630209,0.19,78.38,7.61,7.61,183967738977,7.61,7.61,183967738977 +경방,000050,22,10160,2,1760,20.95,11257508,2696348,27415270,11257508,20.95,417.51,41.06,41.06,112811867610,40.50,40.50,112811867610 +아이스크림에듀,289010,23,4140,5,-645,-13.48,11113430,7997414,13523317,11113430,-13.48,138.96,82.18,82.18,52614413660,93.98,93.98,52614413660 +형지I&C,011080,24,2355,5,-135,-5.42,10590078,13651816,31541686,10590078,-5.42,77.57,33.57,33.57,26298346672,35.40,35.40,26298346672 +솔디펜스,215090,25,1153,5,-247,-17.64,10285406,0,115778305,10285406,-17.64,0.00,8.88,8.88,13542016103,10.14,10.14,13542016103 +KODEX 인버스,114800,26,4410,5,-5,-0.11,10145981,12358522,122800000,10145981,-0.11,82.10,8.26,8.26,44791802411,8.27,8.27,44791802411 +메디콕스,054180,27,126,5,-42,-25.00,9414176,4418997,82878283,9414176,-25.00,213.04,11.36,11.36,1360348523,13.03,13.03,1360348523 +핑거스토리,417180,28,2905,5,-235,-7.48,9388055,2782743,16816209,9388055,-7.48,337.37,55.83,55.83,30621958844,62.68,62.68,30621958844 +나무기술,242040,29,1742,5,-99,-5.38,8706677,20054140,34606264,8706677,-5.38,43.42,25.16,25.16,16084683425,26.68,26.68,16084683425 +SDN,099220,30,1274,5,-249,-16.35,7595978,4872248,58820712,7595978,-16.35,155.90,12.91,12.91,10210223024,13.62,13.62,10210223024 diff --git a/top30/20250509/top30-av-20250509-143000.csv b/top30/20250509/top30-av-20250509-143000.csv new file mode 100644 index 000000000000..720525a37f6a --- /dev/null +++ b/top30/20250509/top30-av-20250509-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,2,5,0.24,71962664,94324368,544600000,71962664,0.24,76.29,13.21,13.21,152977470823,13.19,13.19,152977470823 +평화산업,090080,2,1639,2,163,11.04,57796018,42120072,54902259,57796018,11.04,137.22,105.27,105.27,94455013507,104.97,104.97,94455013507 +동양철관,008970,3,1431,2,72,5.30,53942959,6657227,158844223,53942959,5.30,810.29,33.96,33.96,79313455738,34.89,34.89,79313455738 +대영포장,014160,4,1470,2,54,3.81,52964057,52597596,108394549,52964057,3.81,100.70,48.86,48.86,78539796213,49.29,49.29,78539796213 +우리로,046970,5,1483,2,120,8.80,36410155,1789654,43824999,36410155,8.80,2034.48,83.08,83.08,56490467226,86.92,86.92,56490467226 +미스터블루,207760,6,1649,2,52,3.26,35186233,2568044,83079783,35186233,3.26,1370.16,42.35,42.35,62378398362,45.53,45.53,62378398362 +LK삼양,225190,7,2265,2,335,17.36,34817174,179669,50748440,34817174,17.36,9999.99,68.61,68.61,78388205721,68.20,68.20,78388205721 +오가노이드사이언스,476040,8,30950,2,9950,47.38,22868618,0,6505950,22868618,47.38,0.00,351.50,351.50,758876554250,376.88,376.88,758876554250 +KODEX 코스닥150레버리지,233740,9,6840,5,-215,-3.05,22603290,21615536,260800000,22603290,-3.05,104.57,8.67,8.67,155829132782,8.74,8.74,155829132782 +한국정보인증,053300,10,5010,2,550,12.33,21432992,243315,42441361,21432992,12.33,8808.74,50.50,50.50,109021939712,51.27,51.27,109021939712 +원일티엔아이,136150,11,33250,2,19750,146.30,20321349,0,8381030,20321349,146.30,0.00,242.47,242.47,630423601475,226.23,226.23,630423601475 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,17243489,23410256,1497000000,17243489,-6.09,73.66,1.15,1.15,1875314998,1.16,1.16,1875314998 +넥스트아이,137940,13,797,2,92,13.05,16699254,2373791,85368992,16699254,13.05,703.48,19.56,19.56,13297811945,19.54,19.54,13297811945 +시공테크,020710,14,6040,5,-490,-7.50,16329378,10112692,20047970,16329378,-7.50,161.47,81.45,81.45,107873772535,89.09,89.09,107873772535 +KODEX 2차전지산업레버리지,462330,15,828,5,-47,-5.37,15660859,12598706,230300000,15660859,-5.37,124.31,6.80,6.80,13193165857,6.92,6.92,13193165857 +평화홀딩스,010770,16,9450,2,1840,24.18,12874675,10384845,14625466,12874675,24.18,123.98,88.03,88.03,117465035745,84.99,84.99,117465035745 +KODEX 코스닥150선물인버스,251340,17,3970,2,60,1.53,12763956,18838336,69800000,12763956,1.53,67.76,18.29,18.29,50487066608,18.22,18.22,50487066608 +나우로보틱스,459510,18,15890,2,490,3.18,12280193,25222444,12547732,12280193,3.18,48.69,97.87,97.87,205940578430,103.29,103.29,205940578430 +대호특수강,021040,19,2020,5,-15,-0.74,12157575,835654,21704774,12157575,-0.74,1454.86,56.01,56.01,27086468251,61.78,61.78,27086468251 +경방,000050,20,9550,2,1150,13.69,12094538,2696348,27415270,12094538,13.69,448.55,44.12,44.12,120843120045,46.16,46.16,120843120045 +오리엔트바이오,002630,21,1715,5,-99,-5.46,11958188,45366048,118583005,11958188,-5.46,26.36,10.08,10.08,21398194252,10.52,10.52,21398194252 +KODEX 레버리지,122630,22,15805,2,5,0.03,11817063,14837508,152800000,11817063,0.03,79.64,7.73,7.73,186921386652,7.74,7.74,186921386652 +아이스크림에듀,289010,23,4070,5,-715,-14.94,11245408,7997414,13523317,11245408,-14.94,140.61,83.16,83.16,53153809546,96.57,96.57,53153809546 +형지I&C,011080,24,2375,5,-115,-4.62,10653423,13651816,31541686,10653423,-4.62,78.04,33.78,33.78,26448426187,35.31,35.31,26448426187 +솔디펜스,215090,25,1127,5,-273,-19.50,10575981,0,115778305,10575981,-19.50,0.00,9.13,9.13,13873508364,10.63,10.63,13873508364 +KODEX 인버스,114800,26,4415,3,0,0.00,10258062,12358522,122800000,10258062,0.00,83.00,8.35,8.35,45286639667,8.35,8.35,45286639667 +메디콕스,054180,27,129,5,-39,-23.21,9952327,4418997,82878283,9952327,-23.21,225.22,12.01,12.01,1429815133,13.37,13.37,1429815133 +핑거스토리,417180,28,2910,5,-230,-7.32,9408340,2782743,16816209,9408340,-7.32,338.10,55.95,55.95,30680874374,62.70,62.70,30680874374 +나무기술,242040,29,1722,5,-119,-6.46,8750497,20054140,34606264,8750497,-6.46,43.63,25.29,25.29,16160595383,27.12,27.12,16160595383 +TIGER 화장품,228790,30,3455,2,45,1.32,7735045,14900533,74130000,7735045,1.32,51.91,10.43,10.43,26729835059,10.44,10.44,26729835059 diff --git a/top30/20250509/top30-av-20250509-144000.csv b/top30/20250509/top30-av-20250509-144000.csv new file mode 100644 index 000000000000..03399c96b7a1 --- /dev/null +++ b/top30/20250509/top30-av-20250509-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,2,5,0.24,75559758,94324368,544600000,75559758,0.24,80.11,13.87,13.87,160632745302,13.85,13.85,160632745302 +평화산업,090080,2,1659,2,183,12.40,58660466,42120072,54902259,58660466,12.40,139.27,106.85,106.85,95866239681,105.25,105.25,95866239681 +동양철관,008970,3,1429,2,70,5.15,54242033,6657227,158844223,54242033,5.15,814.78,34.15,34.15,79741952401,35.13,35.13,79741952401 +대영포장,014160,4,1480,2,64,4.52,53385873,52597596,108394549,53385873,4.52,101.50,49.25,49.25,79160350529,49.34,49.34,79160350529 +우리로,046970,5,1484,2,121,8.88,36513243,1789654,43824999,36513243,8.88,2040.24,83.32,83.32,56643729547,87.10,87.10,56643729547 +미스터블루,207760,6,1623,2,26,1.63,35350283,2568044,83079783,35350283,1.63,1376.55,42.55,42.55,62646349998,46.46,46.46,62646349998 +LK삼양,225190,7,2250,2,320,16.58,35114160,179669,50748440,35114160,16.58,9999.99,69.19,69.19,79062334602,69.24,69.24,79062334602 +KODEX 코스닥150레버리지,233740,8,6830,5,-225,-3.19,23009950,21615536,260800000,23009950,-3.19,106.45,8.82,8.82,158611960925,8.90,8.90,158611960925 +오가노이드사이언스,476040,9,30550,2,9550,45.48,23005286,0,6505950,23005286,45.48,0.00,353.60,353.60,763094630275,383.93,383.93,763094630275 +한국정보인증,053300,10,5020,2,560,12.56,22198077,243315,42441361,22198077,12.56,9123.18,52.30,52.30,112846814288,52.97,52.97,112846814288 +원일티엔아이,136150,11,32300,2,18800,139.26,20698186,0,8381030,20698186,139.26,0.00,246.96,246.96,642732197575,237.43,237.43,642732197575 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,18219246,23410256,1497000000,18219246,-6.09,77.83,1.22,1.22,1980696754,1.23,1.23,1980696754 +넥스트아이,137940,13,790,2,85,12.06,16979663,2373791,85368992,16979663,12.06,715.30,19.89,19.89,13518106163,20.04,20.04,13518106163 +시공테크,020710,14,6030,5,-500,-7.66,16455003,10112692,20047970,16455003,-7.66,162.72,82.08,82.08,108635841760,89.86,89.86,108635841760 +KODEX 2차전지산업레버리지,462330,15,827,5,-48,-5.49,15926416,12598706,230300000,15926416,-5.49,126.41,6.92,6.92,13412973776,7.04,7.04,13412973776 +KODEX 코스닥150선물인버스,251340,16,3975,2,65,1.66,13101956,18838336,69800000,13101956,1.66,69.55,18.77,18.77,51829236494,18.68,18.68,51829236494 +평화홀딩스,010770,17,9580,2,1970,25.89,13030223,10384845,14625466,13030223,25.89,125.47,89.09,89.09,118936418080,84.89,84.89,118936418080 +KODEX 레버리지,122630,18,15790,5,-10,-0.06,12581696,14837508,152800000,12581696,-0.06,84.80,8.23,8.23,199019545102,8.25,8.25,199019545102 +나우로보틱스,459510,19,15890,2,490,3.18,12392954,25222444,12547732,12392954,3.18,49.13,98.77,98.77,207722500995,104.18,104.18,207722500995 +경방,000050,20,9430,2,1030,12.26,12370668,2696348,27415270,12370668,12.26,458.79,45.12,45.12,123480729610,47.76,47.76,123480729610 +대호특수강,021040,21,1992,5,-43,-2.11,12255400,835654,21704774,12255400,-2.11,1466.56,56.46,56.46,27283336581,63.10,63.10,27283336581 +오리엔트바이오,002630,22,1721,5,-93,-5.13,12053187,45366048,118583005,12053187,-5.13,26.57,10.16,10.16,21561722285,10.57,10.57,21561722285 +아이스크림에듀,289010,23,4010,5,-775,-16.20,11389162,7997414,13523317,11389162,-16.20,142.41,84.22,84.22,53734822606,99.09,99.09,53734822606 +KODEX 인버스,114800,24,4415,3,0,0.00,11078769,12358522,122800000,11078769,0.00,89.64,9.02,9.02,48907541744,9.02,9.02,48907541744 +솔디펜스,215090,25,1145,5,-255,-18.21,10781053,0,115778305,10781053,-18.21,0.00,9.31,9.31,14106630855,10.64,10.64,14106630855 +형지I&C,011080,26,2370,5,-120,-4.82,10710109,13651816,31541686,10710109,-4.82,78.45,33.96,33.96,26583748052,35.56,35.56,26583748052 +메디콕스,054180,27,130,5,-38,-22.62,10260647,4418997,82878283,10260647,-22.62,232.19,12.38,12.38,1469534183,13.64,13.64,1469534183 +핑거스토리,417180,28,2900,5,-240,-7.64,9433617,2782743,16816209,9433617,-7.64,339.00,56.10,56.10,30754116194,63.06,63.06,30754116194 +TIGER 화장품,228790,29,3455,2,45,1.32,9030225,14900533,74130000,9030225,1.32,60.60,12.18,12.18,31210000709,12.19,12.19,31210000709 +나무기술,242040,30,1737,5,-104,-5.65,8793027,20054140,34606264,8793027,-5.65,43.85,25.41,25.41,16234084466,27.01,27.01,16234084466 diff --git a/top30/20250509/top30-av-20250509-145001.csv b/top30/20250509/top30-av-20250509-145001.csv new file mode 100644 index 000000000000..80672dfc070a --- /dev/null +++ b/top30/20250509/top30-av-20250509-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,76971652,94324368,544600000,76971652,0.00,81.60,14.13,14.13,163633556414,14.14,14.14,163633556414 +평화산업,090080,2,1739,2,263,17.82,63536466,42120072,54902259,63536466,17.82,150.85,115.73,115.73,104139527763,109.08,109.08,104139527763 +대영포장,014160,3,1507,2,91,6.43,55762309,52597596,108394549,55762309,6.43,106.02,51.44,51.44,82716717736,50.64,50.64,82716717736 +동양철관,008970,4,1429,2,70,5.15,54647129,6657227,158844223,54647129,5.15,820.87,34.40,34.40,80320608175,35.39,35.39,80320608175 +우리로,046970,5,1490,2,127,9.32,36601986,1789654,43824999,36601986,9.32,2045.20,83.52,83.52,56775785800,86.95,86.95,56775785800 +미스터블루,207760,6,1634,2,37,2.32,35403686,2568044,83079783,35403686,2.32,1378.62,42.61,42.61,62733299672,46.21,46.21,62733299672 +LK삼양,225190,7,2240,2,310,16.06,35285993,179669,50748440,35285993,16.06,9999.99,69.53,69.53,79448910377,69.89,69.89,79448910377 +KODEX 코스닥150레버리지,233740,8,6840,5,-215,-3.05,23311522,21615536,260800000,23311522,-3.05,107.85,8.94,8.94,160674159134,9.01,9.01,160674159134 +오가노이드사이언스,476040,9,30900,2,9900,47.14,23228555,0,6505950,23228555,47.14,0.00,357.04,357.04,769839780200,382.94,382.94,769839780200 +한국정보인증,053300,10,4970,2,510,11.43,22827549,243315,42441361,22827549,11.43,9381.89,53.79,53.79,116032676823,55.01,55.01,116032676823 +원일티엔아이,136150,11,32000,2,18500,137.04,21179805,0,8381030,21179805,137.04,0.00,252.71,252.71,658026330000,245.36,245.36,658026330000 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,18536253,23410256,1497000000,18536253,-6.09,79.18,1.24,1.24,2014925581,1.25,1.25,2014925581 +넥스트아이,137940,13,792,2,87,12.34,17523419,2373791,85368992,17523419,12.34,738.20,20.53,20.53,13951592539,20.63,20.63,13951592539 +시공테크,020710,14,5670,5,-860,-13.17,17157924,10112692,20047970,17157924,-13.17,169.67,85.58,85.58,112730308510,99.17,99.17,112730308510 +KODEX 2차전지산업레버리지,462330,15,827,5,-48,-5.49,16367097,12598706,230300000,16367097,-5.49,129.91,7.11,7.11,13777128716,7.23,7.23,13777128716 +평화홀딩스,010770,16,9830,2,2220,29.17,13756802,10384845,14625466,13756802,29.17,132.47,94.06,94.06,126006013255,87.65,87.65,126006013255 +KODEX 코스닥150선물인버스,251340,17,3970,2,60,1.53,13358748,18838336,69800000,13358748,1.53,70.91,19.14,19.14,52849885651,19.07,19.07,52849885651 +KODEX 레버리지,122630,18,15830,2,30,0.19,12721717,14837508,152800000,12721717,0.19,85.74,8.33,8.33,201234210252,8.32,8.32,201234210252 +경방,000050,19,9360,2,960,11.43,12683786,2696348,27415270,12683786,11.43,470.41,46.27,46.27,126401456950,49.26,49.26,126401456950 +나우로보틱스,459510,20,15730,2,330,2.14,12499756,25222444,12547732,12499756,2.14,49.56,99.62,99.62,209398886840,106.09,106.09,209398886840 +대호특수강,021040,21,2010,5,-25,-1.23,12319220,835654,21704774,12319220,-1.23,1474.20,56.76,56.76,27411336293,62.83,62.83,27411336293 +오리엔트바이오,002630,22,1712,5,-102,-5.62,12235765,45366048,118583005,12235765,-5.62,26.97,10.32,10.32,21874721313,10.77,10.77,21874721313 +아이스크림에듀,289010,23,3830,5,-955,-19.96,11739169,7997414,13523317,11739169,-19.96,146.79,86.81,86.81,55112299922,106.41,106.41,55112299922 +KODEX 인버스,114800,24,4412,5,-3,-0.07,11110956,12358522,122800000,11110956,-0.07,89.91,9.05,9.05,49049633805,9.05,9.05,49049633805 +솔디펜스,215090,25,1153,5,-247,-17.64,10929670,0,115778305,10929670,-17.64,0.00,9.44,9.44,14278802579,10.70,10.70,14278802579 +메디콕스,054180,26,130,5,-38,-22.62,10877528,4418997,82878283,10877528,-22.62,246.15,13.12,13.12,1549542548,14.38,14.38,1549542548 +형지I&C,011080,27,2330,5,-160,-6.43,10821443,13651816,31541686,10821443,-6.43,79.27,34.31,34.31,26845741327,36.53,36.53,26845741327 +TIGER 화장품,228790,28,3450,2,40,1.17,10354325,14900533,74130000,10354325,1.17,69.49,13.97,13.97,35783182880,13.99,13.99,35783182880 +핑거스토리,417180,29,2905,5,-235,-7.48,9530168,2782743,16816209,9530168,-7.48,342.47,56.67,56.67,31033287379,63.53,63.53,31033287379 +나무기술,242040,30,1749,5,-92,-5.00,8858640,20054140,34606264,8858640,-5.00,44.17,25.60,25.60,16348709596,27.01,27.01,16348709596 diff --git a/top30/20250509/top30-av-20250509-150001.csv b/top30/20250509/top30-av-20250509-150001.csv new file mode 100644 index 000000000000..e587d9005c87 --- /dev/null +++ b/top30/20250509/top30-av-20250509-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,77413963,94324368,544600000,77413963,0.00,82.07,14.21,14.21,164573345096,14.22,14.22,164573345096 +평화산업,090080,2,1707,2,231,15.65,67791614,42120072,54902259,67791614,15.65,160.95,123.48,123.48,111484458309,118.96,118.96,111484458309 +대영포장,014160,3,1492,2,76,5.37,57319874,52597596,108394549,57319874,5.37,108.98,52.88,52.88,85041101253,52.58,52.58,85041101253 +동양철관,008970,4,1424,2,65,4.78,55494701,6657227,158844223,55494701,4.78,833.60,34.94,34.94,81527546270,36.04,36.04,81527546270 +우리로,046970,5,1487,2,124,9.10,36975288,1789654,43824999,36975288,9.10,2066.06,84.37,84.37,57334922391,87.98,87.98,57334922391 +미스터블루,207760,6,1623,2,26,1.63,35555020,2568044,83079783,35555020,1.63,1384.52,42.80,42.80,62979153241,46.71,46.71,62979153241 +LK삼양,225190,7,2245,2,315,16.32,35509074,179669,50748440,35509074,16.32,9999.99,69.97,69.97,79949816956,70.17,70.17,79949816956 +KODEX 코스닥150레버리지,233740,8,6865,5,-190,-2.69,23719738,21615536,260800000,23719738,-2.69,109.73,9.09,9.09,163471215505,9.13,9.13,163471215505 +한국정보인증,053300,9,5040,2,580,13.00,23464782,243315,42441361,23464782,13.00,9643.79,55.29,55.29,119257285923,55.75,55.75,119257285923 +오가노이드사이언스,476040,10,30850,2,9850,46.90,23449751,0,6505950,23449751,46.90,0.00,360.44,360.44,776711376725,386.98,386.98,776711376725 +원일티엔아이,136150,11,35100,2,21600,160.00,22194654,0,8381030,22194654,160.00,0.00,264.82,264.82,693144906425,235.62,235.62,693144906425 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,18560193,23410256,1497000000,18560193,-6.09,79.28,1.24,1.24,2017511101,1.25,1.25,2017511101 +넥스트아이,137940,13,798,2,93,13.19,17845554,2373791,85368992,17845554,13.19,751.77,20.90,20.90,14208699874,20.86,20.86,14208699874 +시공테크,020710,14,5620,5,-910,-13.94,17547165,10112692,20047970,17547165,-13.94,173.52,87.53,87.53,114939733125,102.01,102.01,114939733125 +KODEX 2차전지산업레버리지,462330,15,827,5,-48,-5.49,17060016,12598706,230300000,17060016,-5.49,135.41,7.41,7.41,14350345167,7.53,7.53,14350345167 +평화홀딩스,010770,16,9730,2,2120,27.86,14169317,10384845,14625466,14169317,27.86,136.44,96.88,96.88,130022263420,91.37,91.37,130022263420 +KODEX 코스닥150선물인버스,251340,17,3965,2,55,1.41,13729876,18838336,69800000,13729876,1.41,72.88,19.67,19.67,54323118730,19.63,19.63,54323118730 +경방,000050,18,9180,2,780,9.29,13029071,2696348,27415270,13029071,9.29,483.21,47.52,47.52,129559350345,51.48,51.48,129559350345 +메디콕스,054180,19,118,4,-50,-29.76,12936013,4418997,82878283,12936013,-29.76,292.74,15.61,15.61,1800526190,18.41,18.41,1800526190 +KODEX 레버리지,122630,20,15840,2,40,0.25,12921355,14837508,152800000,12921355,0.25,87.09,8.46,8.46,204394964765,8.44,8.44,204394964765 +나우로보틱스,459510,21,15640,2,240,1.56,12561404,25222444,12547732,12561404,1.56,49.80,100.11,100.11,210365641020,107.19,107.19,210365641020 +오리엔트바이오,002630,22,1714,5,-100,-5.51,12482584,45366048,118583005,12482584,-5.51,27.52,10.53,10.53,22296239829,10.97,10.97,22296239829 +대호특수강,021040,23,2015,5,-20,-0.98,12360566,835654,21704774,12360566,-0.98,1479.15,56.95,56.95,27494090580,62.87,62.87,27494090580 +아이스크림에듀,289010,24,3820,5,-965,-20.17,12102671,7997414,13523317,12102671,-20.17,151.33,89.49,89.49,56510636016,109.39,109.39,56510636016 +TIGER 화장품,228790,25,3452,2,42,1.23,12032176,14900533,74130000,12032176,1.23,80.75,16.23,16.23,41576253144,16.25,16.25,41576253144 +KODEX 인버스,114800,26,4410,5,-5,-0.11,11304190,12358522,122800000,11304190,-0.11,91.47,9.21,9.21,49901825054,9.21,9.21,49901825054 +솔디펜스,215090,27,1120,5,-280,-20.00,11128079,0,115778305,11128079,-20.00,0.00,9.61,9.61,14503966272,11.19,11.19,14503966272 +형지I&C,011080,28,2330,5,-160,-6.43,10971646,13651816,31541686,10971646,-6.43,80.37,34.78,34.78,27195661003,37.00,37.00,27195661003 +핑거스토리,417180,29,2900,5,-240,-7.64,9542239,2782743,16816209,9542239,-7.64,342.91,56.74,56.74,31068311864,63.71,63.71,31068311864 +나무기술,242040,30,1750,5,-91,-4.94,8885918,20054140,34606264,8885918,-4.94,44.31,25.68,25.68,16396259856,27.07,27.07,16396259856 diff --git a/top30/20250509/top30-av-20250509-151001.csv b/top30/20250509/top30-av-20250509-151001.csv new file mode 100644 index 000000000000..9d0c01238707 --- /dev/null +++ b/top30/20250509/top30-av-20250509-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,2,5,0.24,78893796,94324368,544600000,78893796,0.24,83.64,14.49,14.49,167717760312,14.46,14.46,167717760312 +평화산업,090080,2,1726,2,250,16.94,70527402,42120072,54902259,70527402,16.94,167.44,128.46,128.46,116194400400,122.62,122.62,116194400400 +대영포장,014160,3,1492,2,76,5.37,58479617,52597596,108394549,58479617,5.37,111.18,53.95,53.95,86774394390,53.66,53.66,86774394390 +동양철관,008970,4,1427,2,68,5.00,55858477,6657227,158844223,55858477,5.00,839.07,35.17,35.17,82046543332,36.20,36.20,82046543332 +우리로,046970,5,1501,2,138,10.12,37150693,1789654,43824999,37150693,10.12,2075.86,84.77,84.77,57597822758,87.56,87.56,57597822758 +미스터블루,207760,6,1604,2,7,0.44,35951005,2568044,83079783,35951005,0.44,1399.94,43.27,43.27,63612707217,47.74,47.74,63612707217 +LK삼양,225190,7,2235,2,305,15.80,35861110,179669,50748440,35861110,15.80,9999.99,70.66,70.66,80737656127,71.18,71.18,80737656127 +KODEX 코스닥150레버리지,233740,8,6870,5,-185,-2.62,24442326,21615536,260800000,24442326,-2.62,113.08,9.37,9.37,168437514147,9.40,9.40,168437514147 +한국정보인증,053300,9,4995,2,535,12.00,23800877,243315,42441361,23800877,12.00,9781.92,56.08,56.08,120936671645,57.05,57.05,120936671645 +오가노이드사이언스,476040,10,30200,2,9200,43.81,23674623,0,6505950,23674623,43.81,0.00,363.89,363.89,783704763325,398.87,398.87,783704763325 +원일티엔아이,136150,11,34750,2,21250,157.41,23300087,0,8381030,23300087,157.41,0.00,278.01,278.01,733189209600,251.75,251.75,733189209600 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,18661293,23410256,1497000000,18661293,-6.09,79.71,1.25,1.25,2028429901,1.25,1.25,2028429901 +넥스트아이,137940,13,799,2,94,13.33,18208350,2373791,85368992,18208350,13.33,767.06,21.33,21.33,14495995381,21.25,21.25,14495995381 +KODEX 2차전지산업레버리지,462330,14,825,5,-50,-5.71,17968411,12598706,230300000,17968411,-5.71,142.62,7.80,7.80,15100499219,7.95,7.95,15100499219 +시공테크,020710,15,5570,5,-960,-14.70,17891233,10112692,20047970,17891233,-14.70,176.92,89.24,89.24,116889739255,104.68,104.68,116889739255 +메디콕스,054180,16,118,4,-50,-29.76,14850711,4418997,82878283,14850711,-29.76,336.07,17.92,17.92,2026650533,20.72,20.72,2026650533 +평화홀딩스,010770,17,9860,2,2250,29.57,14520802,10384845,14625466,14520802,29.57,139.83,99.28,99.28,133477436185,92.56,92.56,133477436185 +KODEX 코스닥150선물인버스,251340,18,3960,2,50,1.28,14073956,18838336,69800000,14073956,1.28,74.71,20.16,20.16,55686232431,20.15,20.15,55686232431 +TIGER 화장품,228790,19,3455,2,45,1.32,13893717,14900533,74130000,13893717,1.32,93.24,18.74,18.74,48008328636,18.74,18.74,48008328636 +경방,000050,20,9040,2,640,7.62,13338390,2696348,27415270,13338390,7.62,494.68,48.65,48.65,132360853130,53.41,53.41,132360853130 +KODEX 레버리지,122630,21,15825,2,25,0.16,13193894,14837508,152800000,13193894,0.16,88.92,8.63,8.63,208711619994,8.63,8.63,208711619994 +나우로보틱스,459510,22,15340,5,-60,-0.39,12766849,25222444,12547732,12766849,-0.39,50.62,101.75,101.75,213525723150,110.93,110.93,213525723150 +오리엔트바이오,002630,23,1734,5,-80,-4.41,12631277,45366048,118583005,12631277,-4.41,27.84,10.65,10.65,22551917377,10.97,10.97,22551917377 +대호특수강,021040,24,1986,5,-49,-2.41,12428751,835654,21704774,12428751,-2.41,1487.31,57.26,57.26,27630124676,64.10,64.10,27630124676 +아이스크림에듀,289010,25,3765,5,-1020,-21.32,12341492,7997414,13523317,12341492,-21.32,154.32,91.26,91.26,57425553469,112.79,112.79,57425553469 +솔디펜스,215090,26,1110,5,-290,-20.71,11550390,0,115778305,11550390,-20.71,0.00,9.98,9.98,14973279151,11.65,11.65,14973279151 +KODEX 인버스,114800,27,4410,5,-5,-0.11,11439537,12358522,122800000,11439537,-0.11,92.56,9.32,9.32,50498691741,9.32,9.32,50498691741 +형지I&C,011080,28,2350,5,-140,-5.62,11085320,13651816,31541686,11085320,-5.62,81.20,35.14,35.14,27461970584,37.05,37.05,27461970584 +핑거스토리,417180,29,2890,5,-250,-7.96,9602160,2782743,16816209,9602160,-7.96,345.06,57.10,57.10,31241039339,64.28,64.28,31241039339 +나무기술,242040,30,1763,5,-78,-4.24,8953100,20054140,34606264,8953100,-4.24,44.64,25.87,25.87,16513993378,27.07,27.07,16513993378 diff --git a/top30/20250509/top30-av-20250509-152001.csv b/top30/20250509/top30-av-20250509-152001.csv new file mode 100644 index 000000000000..a3dbf8525a31 --- /dev/null +++ b/top30/20250509/top30-av-20250509-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,2,5,0.24,80098243,94324368,544600000,80098243,0.24,84.92,14.71,14.71,170281496560,14.68,14.68,170281496560 +평화산업,090080,2,1677,2,201,13.62,72729796,42120072,54902259,72729796,13.62,172.67,132.47,132.47,119756722783,130.07,130.07,119756722783 +대영포장,014160,3,1429,2,13,0.92,61710755,52597596,108394549,61710755,0.92,117.33,56.93,56.93,91455209845,59.04,59.04,91455209845 +동양철관,008970,4,1422,2,63,4.64,56421392,6657227,158844223,56421392,4.64,847.52,35.52,35.52,82848807663,36.68,36.68,82848807663 +우리로,046970,5,1492,2,129,9.46,37410252,1789654,43824999,37410252,9.46,2090.36,85.36,85.36,57985860113,88.68,88.68,57985860113 +LK삼양,225190,6,2250,2,320,16.58,36258596,179669,50748440,36258596,16.58,9999.99,71.45,71.45,81626277504,71.49,71.49,81626277504 +미스터블루,207760,7,1597,3,0,0.00,36199390,2568044,83079783,36199390,0.00,1409.61,43.57,43.57,64012455293,48.25,48.25,64012455293 +KODEX 코스닥150레버리지,233740,8,6875,5,-180,-2.55,25098680,21615536,260800000,25098680,-2.55,116.11,9.62,9.62,172946803610,9.65,9.65,172946803610 +한국정보인증,053300,9,4940,2,480,10.76,24336653,243315,42441361,24336653,10.76,9999.99,57.34,57.34,123588647892,58.95,58.95,123588647892 +원일티엔아이,136150,10,36000,2,22500,166.67,24104655,0,8381030,24104655,166.67,0.00,287.61,287.61,761769388375,252.48,252.48,761769388375 +오가노이드사이언스,476040,11,30250,2,9250,44.05,23838454,0,6505950,23838454,44.05,0.00,366.41,366.41,788646584725,400.72,400.72,788646584725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,18979992,23410256,1497000000,18979992,-6.09,81.08,1.27,1.27,2062809393,1.28,1.28,2062809393 +시공테크,020710,13,5730,5,-800,-12.25,18727307,10112692,20047970,18727307,-12.25,185.19,93.41,93.41,121673467945,105.92,105.92,121673467945 +넥스트아이,137940,14,790,2,85,12.06,18571235,2373791,85368992,18571235,12.06,782.35,21.75,21.75,14784260765,21.92,21.92,14784260765 +KODEX 2차전지산업레버리지,462330,15,827,5,-48,-5.49,18450231,12598706,230300000,18450231,-5.49,146.45,8.01,8.01,15498267528,8.14,8.14,15498267528 +TIGER 화장품,228790,16,3455,2,45,1.32,16258483,14900533,74130000,16258483,1.32,109.11,21.93,21.93,56168071376,21.93,21.93,56168071376 +메디콕스,054180,17,118,4,-50,-29.76,15812581,4418997,82878283,15812581,-29.76,357.83,19.08,19.08,2140151193,21.88,21.88,2140151193 +평화홀딩스,010770,18,8740,2,1130,14.85,15797101,10384845,14625466,15797101,14.85,152.12,108.01,108.01,145100706700,113.51,113.51,145100706700 +KODEX 코스닥150선물인버스,251340,19,3960,2,50,1.28,14529374,18838336,69800000,14529374,1.28,77.13,20.82,20.82,57492037797,20.80,20.80,57492037797 +경방,000050,20,9120,2,720,8.57,13537712,2696348,27415270,13537712,8.57,502.08,49.38,49.38,134161177245,53.66,53.66,134161177245 +KODEX 레버리지,122630,21,15805,2,5,0.03,13468376,14837508,152800000,13468376,0.03,90.77,8.81,8.81,213051493984,8.82,8.82,213051493984 +아이스크림에듀,289010,22,3900,5,-885,-18.50,13284315,7997414,13523317,13284315,-18.50,166.11,98.23,98.23,61189325930,116.02,116.02,61189325930 +나우로보틱스,459510,23,15120,5,-280,-1.82,12991378,25222444,12547732,12991378,-1.82,51.51,103.54,103.54,216921936575,114.34,114.34,216921936575 +오리엔트바이오,002630,24,1733,5,-81,-4.47,12823040,45366048,118583005,12823040,-4.47,28.27,10.81,10.81,22883991022,11.14,11.14,22883991022 +대호특수강,021040,25,1980,5,-55,-2.70,12521633,835654,21704774,12521633,-2.70,1498.42,57.69,57.69,27814685045,64.72,64.72,27814685045 +솔디펜스,215090,26,1124,5,-276,-19.71,11985300,0,115778305,11985300,-19.71,0.00,10.35,10.35,15454690953,11.88,11.88,15454690953 +KODEX 인버스,114800,27,4415,3,0,0.00,11459587,12358522,122800000,11459587,0.00,92.73,9.33,9.33,50587172322,9.33,9.33,50587172322 +형지I&C,011080,28,2315,5,-175,-7.03,11302251,13651816,31541686,11302251,-7.03,82.79,35.83,35.83,27967526089,38.30,38.30,27967526089 +핑거스토리,417180,29,2895,5,-245,-7.80,9699374,2782743,16816209,9699374,-7.80,348.55,57.68,57.68,31520791258,64.75,64.75,31520791258 +나무기술,242040,30,1802,5,-39,-2.12,9357155,20054140,34606264,9357155,-2.12,46.66,27.04,27.04,17237380322,27.64,27.64,17237380322 diff --git a/top30/20250509/top30-av-20250509-153000.csv b/top30/20250509/top30-av-20250509-153000.csv new file mode 100644 index 000000000000..a3dbf8525a31 --- /dev/null +++ b/top30/20250509/top30-av-20250509-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,2,5,0.24,80098243,94324368,544600000,80098243,0.24,84.92,14.71,14.71,170281496560,14.68,14.68,170281496560 +평화산업,090080,2,1677,2,201,13.62,72729796,42120072,54902259,72729796,13.62,172.67,132.47,132.47,119756722783,130.07,130.07,119756722783 +대영포장,014160,3,1429,2,13,0.92,61710755,52597596,108394549,61710755,0.92,117.33,56.93,56.93,91455209845,59.04,59.04,91455209845 +동양철관,008970,4,1422,2,63,4.64,56421392,6657227,158844223,56421392,4.64,847.52,35.52,35.52,82848807663,36.68,36.68,82848807663 +우리로,046970,5,1492,2,129,9.46,37410252,1789654,43824999,37410252,9.46,2090.36,85.36,85.36,57985860113,88.68,88.68,57985860113 +LK삼양,225190,6,2250,2,320,16.58,36258596,179669,50748440,36258596,16.58,9999.99,71.45,71.45,81626277504,71.49,71.49,81626277504 +미스터블루,207760,7,1597,3,0,0.00,36199390,2568044,83079783,36199390,0.00,1409.61,43.57,43.57,64012455293,48.25,48.25,64012455293 +KODEX 코스닥150레버리지,233740,8,6875,5,-180,-2.55,25098680,21615536,260800000,25098680,-2.55,116.11,9.62,9.62,172946803610,9.65,9.65,172946803610 +한국정보인증,053300,9,4940,2,480,10.76,24336653,243315,42441361,24336653,10.76,9999.99,57.34,57.34,123588647892,58.95,58.95,123588647892 +원일티엔아이,136150,10,36000,2,22500,166.67,24104655,0,8381030,24104655,166.67,0.00,287.61,287.61,761769388375,252.48,252.48,761769388375 +오가노이드사이언스,476040,11,30250,2,9250,44.05,23838454,0,6505950,23838454,44.05,0.00,366.41,366.41,788646584725,400.72,400.72,788646584725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,18979992,23410256,1497000000,18979992,-6.09,81.08,1.27,1.27,2062809393,1.28,1.28,2062809393 +시공테크,020710,13,5730,5,-800,-12.25,18727307,10112692,20047970,18727307,-12.25,185.19,93.41,93.41,121673467945,105.92,105.92,121673467945 +넥스트아이,137940,14,790,2,85,12.06,18571235,2373791,85368992,18571235,12.06,782.35,21.75,21.75,14784260765,21.92,21.92,14784260765 +KODEX 2차전지산업레버리지,462330,15,827,5,-48,-5.49,18450231,12598706,230300000,18450231,-5.49,146.45,8.01,8.01,15498267528,8.14,8.14,15498267528 +TIGER 화장품,228790,16,3455,2,45,1.32,16258483,14900533,74130000,16258483,1.32,109.11,21.93,21.93,56168071376,21.93,21.93,56168071376 +메디콕스,054180,17,118,4,-50,-29.76,15812581,4418997,82878283,15812581,-29.76,357.83,19.08,19.08,2140151193,21.88,21.88,2140151193 +평화홀딩스,010770,18,8740,2,1130,14.85,15797101,10384845,14625466,15797101,14.85,152.12,108.01,108.01,145100706700,113.51,113.51,145100706700 +KODEX 코스닥150선물인버스,251340,19,3960,2,50,1.28,14529374,18838336,69800000,14529374,1.28,77.13,20.82,20.82,57492037797,20.80,20.80,57492037797 +경방,000050,20,9120,2,720,8.57,13537712,2696348,27415270,13537712,8.57,502.08,49.38,49.38,134161177245,53.66,53.66,134161177245 +KODEX 레버리지,122630,21,15805,2,5,0.03,13468376,14837508,152800000,13468376,0.03,90.77,8.81,8.81,213051493984,8.82,8.82,213051493984 +아이스크림에듀,289010,22,3900,5,-885,-18.50,13284315,7997414,13523317,13284315,-18.50,166.11,98.23,98.23,61189325930,116.02,116.02,61189325930 +나우로보틱스,459510,23,15120,5,-280,-1.82,12991378,25222444,12547732,12991378,-1.82,51.51,103.54,103.54,216921936575,114.34,114.34,216921936575 +오리엔트바이오,002630,24,1733,5,-81,-4.47,12823040,45366048,118583005,12823040,-4.47,28.27,10.81,10.81,22883991022,11.14,11.14,22883991022 +대호특수강,021040,25,1980,5,-55,-2.70,12521633,835654,21704774,12521633,-2.70,1498.42,57.69,57.69,27814685045,64.72,64.72,27814685045 +솔디펜스,215090,26,1124,5,-276,-19.71,11985300,0,115778305,11985300,-19.71,0.00,10.35,10.35,15454690953,11.88,11.88,15454690953 +KODEX 인버스,114800,27,4415,3,0,0.00,11459587,12358522,122800000,11459587,0.00,92.73,9.33,9.33,50587172322,9.33,9.33,50587172322 +형지I&C,011080,28,2315,5,-175,-7.03,11302251,13651816,31541686,11302251,-7.03,82.79,35.83,35.83,27967526089,38.30,38.30,27967526089 +핑거스토리,417180,29,2895,5,-245,-7.80,9699374,2782743,16816209,9699374,-7.80,348.55,57.68,57.68,31520791258,64.75,64.75,31520791258 +나무기술,242040,30,1802,5,-39,-2.12,9357155,20054140,34606264,9357155,-2.12,46.66,27.04,27.04,17237380322,27.64,27.64,17237380322 diff --git a/top30/20250509/top30-av-20250509-154000.csv b/top30/20250509/top30-av-20250509-154000.csv new file mode 100644 index 000000000000..582d794c773d --- /dev/null +++ b/top30/20250509/top30-av-20250509-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,81282773,94324368,544600000,81282773,0.00,86.17,14.93,14.93,172798622810,14.93,14.93,172798622810 +평화산업,090080,2,1604,2,128,8.67,73252837,42120072,54902259,73252837,8.67,173.91,133.42,133.42,120595680547,136.94,136.94,120595680547 +대영포장,014160,3,1452,2,36,2.54,62015937,52597596,108394549,62015937,2.54,117.91,57.21,57.21,91898334109,58.39,58.39,91898334109 +동양철관,008970,4,1420,2,61,4.49,56825654,6657227,158844223,56825654,4.49,853.59,35.77,35.77,83422859703,36.98,36.98,83422859703 +우리로,046970,5,1492,2,129,9.46,37563582,1789654,43824999,37563582,9.46,2098.93,85.71,85.71,58214628473,89.03,89.03,58214628473 +LK삼양,225190,6,2315,2,385,19.95,36796398,179669,50748440,36796398,19.95,9999.99,72.51,72.51,82871289134,70.54,70.54,82871289134 +미스터블루,207760,7,1619,2,22,1.38,36308745,2568044,83079783,36308745,1.38,1413.87,43.70,43.70,64189501038,47.72,47.72,64189501038 +KODEX 코스닥150레버리지,233740,8,6890,5,-165,-2.34,25545647,21615536,260800000,25545647,-2.34,118.18,9.80,9.80,176026406240,9.80,9.80,176026406240 +한국정보인증,053300,9,4930,2,470,10.54,24490489,243315,42441361,24490489,10.54,9999.99,57.70,57.70,124347059372,59.43,59.43,124347059372 +원일티엔아이,136150,10,35900,2,22400,165.93,24194597,0,8381030,24194597,165.93,0.00,288.68,288.68,764998306175,254.25,254.25,764998306175 +오가노이드사이언스,476040,11,32000,2,11000,52.38,23913645,0,6505950,23913645,52.38,0.00,367.57,367.57,791052696725,379.97,379.97,791052696725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,19474889,23410256,1497000000,19474889,-6.09,83.19,1.30,1.30,2116258269,1.31,1.31,2116258269 +시공테크,020710,13,5710,5,-820,-12.56,18838392,10112692,20047970,18838392,-12.56,186.28,93.97,93.97,122307763295,106.84,106.84,122307763295 +넥스트아이,137940,14,797,2,92,13.05,18678022,2373791,85368992,18678022,13.05,786.84,21.88,21.88,14869370004,21.85,21.85,14869370004 +KODEX 2차전지산업레버리지,462330,15,827,5,-48,-5.49,18640042,12598706,230300000,18640042,-5.49,147.95,8.09,8.09,15655241225,8.22,8.22,15655241225 +메디콕스,054180,16,118,4,-50,-29.76,16323036,4418997,82878283,16323036,-29.76,369.38,19.70,19.70,2200384883,22.50,22.50,2200384883 +TIGER 화장품,228790,17,3445,2,35,1.03,16307225,14900533,74130000,16307225,1.03,109.44,22.00,22.00,56335987566,22.06,22.06,56335987566 +평화홀딩스,010770,18,8900,2,1290,16.95,15973257,10384845,14625466,15973257,16.95,153.81,109.22,109.22,146668495100,112.68,112.68,146668495100 +KODEX 코스닥150선물인버스,251340,19,3960,2,50,1.28,14979572,18838336,69800000,14979572,1.28,79.52,21.46,21.46,59274821877,21.44,21.44,59274821877 +경방,000050,20,9220,2,820,9.76,13628222,2696348,27415270,13628222,9.76,505.43,49.71,49.71,134995679445,53.41,53.41,134995679445 +KODEX 레버리지,122630,21,15800,3,0,0.00,13577850,14837508,152800000,13577850,0.00,91.51,8.89,8.89,214781183184,8.90,8.90,214781183184 +아이스크림에듀,289010,22,3800,5,-985,-20.59,13465196,7997414,13523317,13465196,-20.59,168.37,99.57,99.57,61876673730,120.41,120.41,61876673730 +나우로보틱스,459510,23,15570,2,170,1.10,13056629,25222444,12547732,13056629,1.10,51.77,104.06,104.06,217937894645,111.55,111.55,217937894645 +오리엔트바이오,002630,24,1734,5,-80,-4.41,12885516,45366048,118583005,12885516,-4.41,28.40,10.87,10.87,22992324406,11.18,11.18,22992324406 +대호특수강,021040,25,1961,5,-74,-3.64,12562506,835654,21704774,12562506,-3.64,1503.31,57.88,57.88,27894836998,65.54,65.54,27894836998 +솔디펜스,215090,26,1124,5,-276,-19.71,12077501,0,115778305,12077501,-19.71,0.00,10.43,10.43,15558324877,11.96,11.96,15558324877 +KODEX 인버스,114800,27,4415,3,0,0.00,11735244,12358522,122800000,11735244,0.00,94.96,9.56,9.56,51804197977,9.56,9.56,51804197977 +형지I&C,011080,28,2315,5,-175,-7.03,11373503,13651816,31541686,11373503,-7.03,83.31,36.06,36.06,28132474469,38.53,38.53,28132474469 +핑거스토리,417180,29,2900,5,-240,-7.64,9728221,2782743,16816209,9728221,-7.64,349.59,57.85,57.85,31604447558,64.81,64.81,31604447558 +나무기술,242040,30,1803,5,-38,-2.06,9457642,20054140,34606264,9457642,-2.06,47.16,27.33,27.33,17418558383,27.92,27.92,17418558383 diff --git a/top30/20250509/top30-av-20250509-155000.csv b/top30/20250509/top30-av-20250509-155000.csv new file mode 100644 index 000000000000..3ec95d559c64 --- /dev/null +++ b/top30/20250509/top30-av-20250509-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,81311263,94324368,544600000,81311263,0.00,86.20,14.93,14.93,172859164060,14.94,14.94,172859164060 +평화산업,090080,2,1604,2,128,8.67,73289548,42120072,54902259,73289548,8.67,174.00,133.49,133.49,120654564991,137.01,137.01,120654564991 +대영포장,014160,3,1452,2,36,2.54,62035442,52597596,108394549,62035442,2.54,117.94,57.23,57.23,91926655369,58.41,58.41,91926655369 +동양철관,008970,4,1420,2,61,4.49,56843028,6657227,158844223,56843028,4.49,853.85,35.79,35.79,83447530783,37.00,37.00,83447530783 +우리로,046970,5,1492,2,129,9.46,37567160,1789654,43824999,37567160,9.46,2099.13,85.72,85.72,58219966849,89.04,89.04,58219966849 +LK삼양,225190,6,2315,2,385,19.95,36805167,179669,50748440,36805167,19.95,9999.99,72.52,72.52,82891589369,70.56,70.56,82891589369 +미스터블루,207760,7,1619,2,22,1.38,36319570,2568044,83079783,36319570,1.38,1414.29,43.72,43.72,64207026713,47.74,47.74,64207026713 +KODEX 코스닥150레버리지,233740,8,6890,5,-165,-2.34,25548785,21615536,260800000,25548785,-2.34,118.20,9.80,9.80,176048027060,9.80,9.80,176048027060 +한국정보인증,053300,9,4930,2,470,10.54,24491209,243315,42441361,24491209,10.54,9999.99,57.71,57.71,124350608972,59.43,59.43,124350608972 +원일티엔아이,136150,10,35900,2,22400,165.93,24198881,0,8381030,24198881,165.93,0.00,288.73,288.73,765152101775,254.31,254.31,765152101775 +오가노이드사이언스,476040,11,32000,2,11000,52.38,23924168,0,6505950,23924168,52.38,0.00,367.73,367.73,791389432725,380.13,380.13,791389432725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,19477481,23410256,1497000000,19477481,-6.09,83.20,1.30,1.30,2116538205,1.31,1.31,2116538205 +시공테크,020710,13,5710,5,-820,-12.56,18838975,10112692,20047970,18838975,-12.56,186.29,93.97,93.97,122311092225,106.85,106.85,122311092225 +넥스트아이,137940,14,797,2,92,13.05,18681359,2373791,85368992,18681359,13.05,786.98,21.88,21.88,14872029593,21.86,21.86,14872029593 +KODEX 2차전지산업레버리지,462330,15,827,5,-48,-5.49,18642816,12598706,230300000,18642816,-5.49,147.97,8.10,8.10,15657535323,8.22,8.22,15657535323 +메디콕스,054180,16,118,4,-50,-29.76,16393116,4418997,82878283,16393116,-29.76,370.97,19.78,19.78,2208654323,22.58,22.58,2208654323 +TIGER 화장품,228790,17,3445,2,35,1.03,16308225,14900533,74130000,16308225,1.03,109.45,22.00,22.00,56339432566,22.06,22.06,56339432566 +평화홀딩스,010770,18,8900,2,1290,16.95,15996387,10384845,14625466,15996387,16.95,154.04,109.37,109.37,146874352100,112.84,112.84,146874352100 +KODEX 코스닥150선물인버스,251340,19,3960,2,50,1.28,14979692,18838336,69800000,14979692,1.28,79.52,21.46,21.46,59275297077,21.44,21.44,59275297077 +경방,000050,20,9220,2,820,9.76,13630410,2696348,27415270,13630410,9.76,505.51,49.72,49.72,135015852805,53.41,53.41,135015852805 +KODEX 레버리지,122630,21,15800,3,0,0.00,13579357,14837508,152800000,13579357,0.00,91.52,8.89,8.89,214804993784,8.90,8.90,214804993784 +아이스크림에듀,289010,22,3800,5,-985,-20.59,13468347,7997414,13523317,13468347,-20.59,168.41,99.59,99.59,61888647530,120.43,120.43,61888647530 +나우로보틱스,459510,23,15570,2,170,1.10,13057509,25222444,12547732,13057509,1.10,51.77,104.06,104.06,217951596245,111.56,111.56,217951596245 +오리엔트바이오,002630,24,1734,5,-80,-4.41,12887667,45366048,118583005,12887667,-4.41,28.41,10.87,10.87,22996054240,11.18,11.18,22996054240 +대호특수강,021040,25,1961,5,-74,-3.64,12562575,835654,21704774,12562575,-3.64,1503.32,57.88,57.88,27894972307,65.54,65.54,27894972307 +솔디펜스,215090,26,1124,5,-276,-19.71,12093425,0,115778305,12093425,-19.71,0.00,10.45,10.45,15576223453,11.97,11.97,15576223453 +KODEX 인버스,114800,27,4415,3,0,0.00,11836841,12358522,122800000,11836841,0.00,95.78,9.64,9.64,52252748732,9.64,9.64,52252748732 +형지I&C,011080,28,2315,5,-175,-7.03,11379708,13651816,31541686,11379708,-7.03,83.36,36.08,36.08,28146839044,38.55,38.55,28146839044 +핑거스토리,417180,29,2900,5,-240,-7.64,9728269,2782743,16816209,9728269,-7.64,349.59,57.85,57.85,31604586758,64.81,64.81,31604586758 +나무기술,242040,30,1803,5,-38,-2.06,9477815,20054140,34606264,9477815,-2.06,47.26,27.39,27.39,17454930302,27.97,27.97,17454930302 diff --git a/top30/20250509/top30-av-20250509-160001.csv b/top30/20250509/top30-av-20250509-160001.csv new file mode 100644 index 000000000000..ee9e7418c73b --- /dev/null +++ b/top30/20250509/top30-av-20250509-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,81331920,94324368,544600000,81331920,0.00,86.23,14.93,14.93,172903060185,14.94,14.94,172903060185 +평화산업,090080,2,1604,2,128,8.67,73290918,42120072,54902259,73290918,8.67,174.00,133.49,133.49,120656762471,137.01,137.01,120656762471 +대영포장,014160,3,1452,2,36,2.54,62043148,52597596,108394549,62043148,2.54,117.96,57.24,57.24,91937844481,58.41,58.41,91937844481 +동양철관,008970,4,1420,2,61,4.49,56856646,6657227,158844223,56856646,4.49,854.06,35.79,35.79,83466868343,37.00,37.00,83466868343 +우리로,046970,5,1492,2,129,9.46,37571471,1789654,43824999,37571471,9.46,2099.37,85.73,85.73,58226398861,89.05,89.05,58226398861 +LK삼양,225190,6,2315,2,385,19.95,36810184,179669,50748440,36810184,19.95,9999.99,72.53,72.53,82903203724,70.57,70.57,82903203724 +미스터블루,207760,7,1619,2,22,1.38,36320996,2568044,83079783,36320996,1.38,1414.34,43.72,43.72,64209335407,47.74,47.74,64209335407 +KODEX 코스닥150레버리지,233740,8,6890,5,-165,-2.34,25550664,21615536,260800000,25550664,-2.34,118.21,9.80,9.80,176060973370,9.80,9.80,176060973370 +한국정보인증,053300,9,4930,2,470,10.54,24493351,243315,42441361,24493351,10.54,9999.99,57.71,57.71,124361169032,59.44,59.44,124361169032 +원일티엔아이,136150,10,35900,2,22400,165.93,24201055,0,8381030,24201055,165.93,0.00,288.76,288.76,765230148375,254.33,254.33,765230148375 +오가노이드사이언스,476040,11,32000,2,11000,52.38,23928288,0,6505950,23928288,52.38,0.00,367.79,367.79,791521272725,380.19,380.19,791521272725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,19481182,23410256,1497000000,19481182,-6.09,83.22,1.30,1.30,2116937913,1.31,1.31,2116937913 +시공테크,020710,13,5710,5,-820,-12.56,18853947,10112692,20047970,18853947,-12.56,186.44,94.04,94.04,122396582345,106.92,106.92,122396582345 +넥스트아이,137940,14,797,2,92,13.05,18694214,2373791,85368992,18694214,13.05,787.53,21.90,21.90,14882275028,21.87,21.87,14882275028 +KODEX 2차전지산업레버리지,462330,15,827,5,-48,-5.49,18643935,12598706,230300000,18643935,-5.49,147.98,8.10,8.10,15658460736,8.22,8.22,15658460736 +메디콕스,054180,16,118,4,-50,-29.76,16393688,4418997,82878283,16393688,-29.76,370.98,19.78,19.78,2208721819,22.58,22.58,2208721819 +TIGER 화장품,228790,17,3445,2,35,1.03,16308725,14900533,74130000,16308725,1.03,109.45,22.00,22.00,56341155066,22.06,22.06,56341155066 +평화홀딩스,010770,18,8900,2,1290,16.95,16002556,10384845,14625466,16002556,16.95,154.10,109.42,109.42,146929256200,112.88,112.88,146929256200 +KODEX 코스닥150선물인버스,251340,19,3960,2,50,1.28,14981095,18838336,69800000,14981095,1.28,79.52,21.46,21.46,59280852957,21.45,21.45,59280852957 +경방,000050,20,9220,2,820,9.76,13636111,2696348,27415270,13636111,9.76,505.73,49.74,49.74,135068416025,53.44,53.44,135068416025 +KODEX 레버리지,122630,21,15800,3,0,0.00,13579709,14837508,152800000,13579709,0.00,91.52,8.89,8.89,214810555384,8.90,8.90,214810555384 +아이스크림에듀,289010,22,3800,5,-985,-20.59,13483844,7997414,13523317,13483844,-20.59,168.60,99.71,99.71,61947536130,120.55,120.55,61947536130 +나우로보틱스,459510,23,15570,2,170,1.10,13057854,25222444,12547732,13057854,1.10,51.77,104.07,104.07,217956967895,111.56,111.56,217956967895 +오리엔트바이오,002630,24,1734,5,-80,-4.41,12891071,45366048,118583005,12891071,-4.41,28.42,10.87,10.87,23001956776,11.19,11.19,23001956776 +대호특수강,021040,25,1961,5,-74,-3.64,12562606,835654,21704774,12562606,-3.64,1503.33,57.88,57.88,27895033098,65.54,65.54,27895033098 +솔디펜스,215090,26,1124,5,-276,-19.71,12095584,0,115778305,12095584,-19.71,0.00,10.45,10.45,15578650169,11.97,11.97,15578650169 +KODEX 인버스,114800,27,4415,3,0,0.00,11863858,12358522,122800000,11863858,0.00,96.00,9.66,9.66,52372028787,9.66,9.66,52372028787 +형지I&C,011080,28,2315,5,-175,-7.03,11381449,13651816,31541686,11381449,-7.03,83.37,36.08,36.08,28150869459,38.55,38.55,28150869459 +핑거스토리,417180,29,2900,5,-240,-7.64,9728269,2782743,16816209,9728269,-7.64,349.59,57.85,57.85,31604586758,64.81,64.81,31604586758 +나무기술,242040,30,1803,5,-38,-2.06,9478865,20054140,34606264,9478865,-2.06,47.27,27.39,27.39,17456823452,27.98,27.98,17456823452 diff --git a/top30/20250509/top30-av-20250509-161001.csv b/top30/20250509/top30-av-20250509-161001.csv new file mode 100644 index 000000000000..ee9e7418c73b --- /dev/null +++ b/top30/20250509/top30-av-20250509-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,81331920,94324368,544600000,81331920,0.00,86.23,14.93,14.93,172903060185,14.94,14.94,172903060185 +평화산업,090080,2,1604,2,128,8.67,73290918,42120072,54902259,73290918,8.67,174.00,133.49,133.49,120656762471,137.01,137.01,120656762471 +대영포장,014160,3,1452,2,36,2.54,62043148,52597596,108394549,62043148,2.54,117.96,57.24,57.24,91937844481,58.41,58.41,91937844481 +동양철관,008970,4,1420,2,61,4.49,56856646,6657227,158844223,56856646,4.49,854.06,35.79,35.79,83466868343,37.00,37.00,83466868343 +우리로,046970,5,1492,2,129,9.46,37571471,1789654,43824999,37571471,9.46,2099.37,85.73,85.73,58226398861,89.05,89.05,58226398861 +LK삼양,225190,6,2315,2,385,19.95,36810184,179669,50748440,36810184,19.95,9999.99,72.53,72.53,82903203724,70.57,70.57,82903203724 +미스터블루,207760,7,1619,2,22,1.38,36320996,2568044,83079783,36320996,1.38,1414.34,43.72,43.72,64209335407,47.74,47.74,64209335407 +KODEX 코스닥150레버리지,233740,8,6890,5,-165,-2.34,25550664,21615536,260800000,25550664,-2.34,118.21,9.80,9.80,176060973370,9.80,9.80,176060973370 +한국정보인증,053300,9,4930,2,470,10.54,24493351,243315,42441361,24493351,10.54,9999.99,57.71,57.71,124361169032,59.44,59.44,124361169032 +원일티엔아이,136150,10,35900,2,22400,165.93,24201055,0,8381030,24201055,165.93,0.00,288.76,288.76,765230148375,254.33,254.33,765230148375 +오가노이드사이언스,476040,11,32000,2,11000,52.38,23928288,0,6505950,23928288,52.38,0.00,367.79,367.79,791521272725,380.19,380.19,791521272725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,19481182,23410256,1497000000,19481182,-6.09,83.22,1.30,1.30,2116937913,1.31,1.31,2116937913 +시공테크,020710,13,5710,5,-820,-12.56,18853947,10112692,20047970,18853947,-12.56,186.44,94.04,94.04,122396582345,106.92,106.92,122396582345 +넥스트아이,137940,14,797,2,92,13.05,18694214,2373791,85368992,18694214,13.05,787.53,21.90,21.90,14882275028,21.87,21.87,14882275028 +KODEX 2차전지산업레버리지,462330,15,827,5,-48,-5.49,18643935,12598706,230300000,18643935,-5.49,147.98,8.10,8.10,15658460736,8.22,8.22,15658460736 +메디콕스,054180,16,118,4,-50,-29.76,16393688,4418997,82878283,16393688,-29.76,370.98,19.78,19.78,2208721819,22.58,22.58,2208721819 +TIGER 화장품,228790,17,3445,2,35,1.03,16308725,14900533,74130000,16308725,1.03,109.45,22.00,22.00,56341155066,22.06,22.06,56341155066 +평화홀딩스,010770,18,8900,2,1290,16.95,16002556,10384845,14625466,16002556,16.95,154.10,109.42,109.42,146929256200,112.88,112.88,146929256200 +KODEX 코스닥150선물인버스,251340,19,3960,2,50,1.28,14981095,18838336,69800000,14981095,1.28,79.52,21.46,21.46,59280852957,21.45,21.45,59280852957 +경방,000050,20,9220,2,820,9.76,13636111,2696348,27415270,13636111,9.76,505.73,49.74,49.74,135068416025,53.44,53.44,135068416025 +KODEX 레버리지,122630,21,15800,3,0,0.00,13579709,14837508,152800000,13579709,0.00,91.52,8.89,8.89,214810555384,8.90,8.90,214810555384 +아이스크림에듀,289010,22,3800,5,-985,-20.59,13483844,7997414,13523317,13483844,-20.59,168.60,99.71,99.71,61947536130,120.55,120.55,61947536130 +나우로보틱스,459510,23,15570,2,170,1.10,13057854,25222444,12547732,13057854,1.10,51.77,104.07,104.07,217956967895,111.56,111.56,217956967895 +오리엔트바이오,002630,24,1734,5,-80,-4.41,12891071,45366048,118583005,12891071,-4.41,28.42,10.87,10.87,23001956776,11.19,11.19,23001956776 +대호특수강,021040,25,1961,5,-74,-3.64,12562606,835654,21704774,12562606,-3.64,1503.33,57.88,57.88,27895033098,65.54,65.54,27895033098 +솔디펜스,215090,26,1124,5,-276,-19.71,12095584,0,115778305,12095584,-19.71,0.00,10.45,10.45,15578650169,11.97,11.97,15578650169 +KODEX 인버스,114800,27,4415,3,0,0.00,11863858,12358522,122800000,11863858,0.00,96.00,9.66,9.66,52372028787,9.66,9.66,52372028787 +형지I&C,011080,28,2315,5,-175,-7.03,11381449,13651816,31541686,11381449,-7.03,83.37,36.08,36.08,28150869459,38.55,38.55,28150869459 +핑거스토리,417180,29,2900,5,-240,-7.64,9728269,2782743,16816209,9728269,-7.64,349.59,57.85,57.85,31604586758,64.81,64.81,31604586758 +나무기술,242040,30,1803,5,-38,-2.06,9478865,20054140,34606264,9478865,-2.06,47.27,27.39,27.39,17456823452,27.98,27.98,17456823452 diff --git a/top30/20250509/top30-av-20250509-162001.csv b/top30/20250509/top30-av-20250509-162001.csv new file mode 100644 index 000000000000..80e9a7c95651 --- /dev/null +++ b/top30/20250509/top30-av-20250509-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,81362650,94324368,544600000,81362650,0.00,86.26,14.94,14.94,172968515085,14.95,14.95,172968515085 +평화산업,090080,2,1604,2,128,8.67,73376949,42120072,54902259,73376949,8.67,174.21,133.65,133.65,120795702536,137.17,137.17,120795702536 +대영포장,014160,3,1452,2,36,2.54,62099832,52597596,108394549,62099832,2.54,118.07,57.29,57.29,92021169961,58.47,58.47,92021169961 +동양철관,008970,4,1420,2,61,4.49,56863896,6657227,158844223,56863896,4.49,854.17,35.80,35.80,83477105343,37.01,37.01,83477105343 +우리로,046970,5,1492,2,129,9.46,37586710,1789654,43824999,37586710,9.46,2100.22,85.77,85.77,58249104971,89.08,89.08,58249104971 +LK삼양,225190,6,2315,2,385,19.95,36826653,179669,50748440,36826653,19.95,9999.99,72.57,72.57,82941082424,70.60,70.60,82941082424 +미스터블루,207760,7,1619,2,22,1.38,36323648,2568044,83079783,36323648,1.38,1414.45,43.72,43.72,64213605127,47.74,47.74,64213605127 +KODEX 코스닥150레버리지,233740,8,6890,5,-165,-2.34,25561235,21615536,260800000,25561235,-2.34,118.25,9.80,9.80,176133648995,9.80,9.80,176133648995 +한국정보인증,053300,9,4930,2,470,10.54,24538027,243315,42441361,24538027,10.54,9999.99,57.82,57.82,124584549032,59.54,59.54,124584549032 +원일티엔아이,136150,10,35900,2,22400,165.93,24221057,0,8381030,24221057,165.93,0.00,289.00,289.00,765961221475,254.57,254.57,765961221475 +오가노이드사이언스,476040,11,32000,2,11000,52.38,23935362,0,6505950,23935362,52.38,0.00,367.90,367.90,791747640725,380.30,380.30,791747640725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,19491182,23410256,1497000000,19491182,-6.09,83.26,1.30,1.30,2118017913,1.31,1.31,2118017913 +시공테크,020710,13,5710,5,-820,-12.56,18866718,10112692,20047970,18866718,-12.56,186.56,94.11,94.11,122469377045,106.98,106.98,122469377045 +넥스트아이,137940,14,797,2,92,13.05,18701692,2373791,85368992,18701692,13.05,787.84,21.91,21.91,14888317252,21.88,21.88,14888317252 +KODEX 2차전지산업레버리지,462330,15,827,5,-48,-5.49,18645157,12598706,230300000,18645157,-5.49,147.99,8.10,8.10,15659473774,8.22,8.22,15659473774 +메디콕스,054180,16,118,4,-50,-29.76,16535922,4418997,82878283,16535922,-29.76,374.20,19.95,19.95,2225505431,22.76,22.76,2225505431 +TIGER 화장품,228790,17,3445,2,35,1.03,16308825,14900533,74130000,16308825,1.03,109.45,22.00,22.00,56341500066,22.06,22.06,56341500066 +평화홀딩스,010770,18,8900,2,1290,16.95,16043176,10384845,14625466,16043176,16.95,154.49,109.69,109.69,147298898200,113.16,113.16,147298898200 +KODEX 코스닥150선물인버스,251340,19,3960,2,50,1.28,14992660,18838336,69800000,14992660,1.28,79.59,21.48,21.48,59326650357,21.46,21.46,59326650357 +경방,000050,20,9220,2,820,9.76,13642657,2696348,27415270,13642657,9.76,505.97,49.76,49.76,135127984625,53.46,53.46,135127984625 +KODEX 레버리지,122630,21,15800,3,0,0.00,13581925,14837508,152800000,13581925,0.00,91.54,8.89,8.89,214845546024,8.90,8.90,214845546024 +아이스크림에듀,289010,22,3800,5,-985,-20.59,13497081,7997414,13523317,13497081,-20.59,168.77,99.81,99.81,61997836730,120.65,120.65,61997836730 +나우로보틱스,459510,23,15570,2,170,1.10,13091713,25222444,12547732,13091713,1.10,51.91,104.34,104.34,218490247145,111.84,111.84,218490247145 +오리엔트바이오,002630,24,1734,5,-80,-4.41,12895417,45366048,118583005,12895417,-4.41,28.43,10.87,10.87,23009492740,11.19,11.19,23009492740 +대호특수강,021040,25,1961,5,-74,-3.64,12566425,835654,21704774,12566425,-3.64,1503.78,57.90,57.90,27902315931,65.56,65.56,27902315931 +솔디펜스,215090,26,1124,5,-276,-19.71,12097724,0,115778305,12097724,-19.71,0.00,10.45,10.45,15581055529,11.97,11.97,15581055529 +KODEX 인버스,114800,27,4415,3,0,0.00,11878019,12358522,122800000,11878019,0.00,96.11,9.67,9.67,52434620407,9.67,9.67,52434620407 +형지I&C,011080,28,2315,5,-175,-7.03,11387904,13651816,31541686,11387904,-7.03,83.42,36.10,36.10,28165780509,38.57,38.57,28165780509 +핑거스토리,417180,29,2900,5,-240,-7.64,9729422,2782743,16816209,9729422,-7.64,349.63,57.86,57.86,31607936223,64.81,64.81,31607936223 +나무기술,242040,30,1803,5,-38,-2.06,9487749,20054140,34606264,9487749,-2.06,47.31,27.42,27.42,17472832420,28.00,28.00,17472832420 diff --git a/top30/20250509/top30-av-20250509-163001.csv b/top30/20250509/top30-av-20250509-163001.csv new file mode 100644 index 000000000000..2e5df1904b3a --- /dev/null +++ b/top30/20250509/top30-av-20250509-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,81394271,94324368,544600000,81394271,0.00,86.29,14.95,14.95,173035709710,14.95,14.95,173035709710 +평화산업,090080,2,1604,2,128,8.67,73440951,42120072,54902259,73440951,8.67,174.36,133.77,133.77,120899961794,137.29,137.29,120899961794 +대영포장,014160,3,1452,2,36,2.54,62134917,52597596,108394549,62134917,2.54,118.13,57.32,57.32,92072604571,58.50,58.50,92072604571 +동양철관,008970,4,1420,2,61,4.49,56890622,6657227,158844223,56890622,4.49,854.57,35.82,35.82,83514869181,37.03,37.03,83514869181 +우리로,046970,5,1492,2,129,9.46,37599808,1789654,43824999,37599808,9.46,2100.95,85.80,85.80,58268594795,89.11,89.11,58268594795 +LK삼양,225190,6,2315,2,385,19.95,36842917,179669,50748440,36842917,19.95,9999.99,72.60,72.60,82978408304,70.63,70.63,82978408304 +미스터블루,207760,7,1619,2,22,1.38,36331989,2568044,83079783,36331989,1.38,1414.77,43.73,43.73,64226950727,47.75,47.75,64226950727 +KODEX 코스닥150레버리지,233740,8,6890,5,-165,-2.34,25573999,21615536,260800000,25573999,-2.34,118.31,9.81,9.81,176221337675,9.81,9.81,176221337675 +한국정보인증,053300,9,4930,2,470,10.54,24567260,243315,42441361,24567260,10.54,9999.99,57.89,57.89,124730275537,59.61,59.61,124730275537 +원일티엔아이,136150,10,35900,2,22400,165.93,24235098,0,8381030,24235098,165.93,0.00,289.17,289.17,766459676975,254.74,254.74,766459676975 +오가노이드사이언스,476040,11,32000,2,11000,52.38,23944881,0,6505950,23944881,52.38,0.00,368.05,368.05,792048917075,380.44,380.44,792048917075 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,19510182,23410256,1497000000,19510182,-6.09,83.34,1.30,1.30,2120069913,1.31,1.31,2120069913 +시공테크,020710,13,5710,5,-820,-12.56,18887198,10112692,20047970,18887198,-12.56,186.77,94.21,94.21,122584269845,107.08,107.08,122584269845 +넥스트아이,137940,14,797,2,92,13.05,18723713,2373791,85368992,18723713,13.05,788.77,21.93,21.93,14906242346,21.91,21.91,14906242346 +KODEX 2차전지산업레버리지,462330,15,827,5,-48,-5.49,18647549,12598706,230300000,18647549,-5.49,148.01,8.10,8.10,15661454350,8.22,8.22,15661454350 +메디콕스,054180,16,118,4,-50,-29.76,16539783,4418997,82878283,16539783,-29.76,374.29,19.96,19.96,2225964890,22.76,22.76,2225964890 +TIGER 화장품,228790,17,3445,2,35,1.03,16309335,14900533,74130000,16309335,1.03,109.45,22.00,22.00,56343259566,22.06,22.06,56343259566 +평화홀딩스,010770,18,8900,2,1290,16.95,16076150,10384845,14625466,16076150,16.95,154.80,109.92,109.92,147602918480,113.40,113.40,147602918480 +KODEX 코스닥150선물인버스,251340,19,3960,2,50,1.28,15099275,18838336,69800000,15099275,1.28,80.15,21.63,21.63,59749378832,21.62,21.62,59749378832 +경방,000050,20,9220,2,820,9.76,13647470,2696348,27415270,13647470,9.76,506.15,49.78,49.78,135172167965,53.48,53.48,135172167965 +KODEX 레버리지,122630,21,15800,3,0,0.00,13585164,14837508,152800000,13585164,0.00,91.56,8.89,8.89,214896657444,8.90,8.90,214896657444 +아이스크림에듀,289010,22,3800,5,-985,-20.59,13515516,7997414,13523317,13515516,-20.59,169.00,99.94,99.94,62065769705,120.78,120.78,62065769705 +나우로보틱스,459510,23,15570,2,170,1.10,13113103,25222444,12547732,13113103,1.10,51.99,104.51,104.51,218826070145,112.01,112.01,218826070145 +오리엔트바이오,002630,24,1734,5,-80,-4.41,12900440,45366048,118583005,12900440,-4.41,28.44,10.88,10.88,23018202622,11.19,11.19,23018202622 +대호특수강,021040,25,1961,5,-74,-3.64,12570184,835654,21704774,12570184,-3.64,1504.23,57.91,57.91,27909536970,65.57,65.57,27909536970 +솔디펜스,215090,26,1124,5,-276,-19.71,12104844,0,115778305,12104844,-19.71,0.00,10.46,10.46,15589051289,11.98,11.98,15589051289 +KODEX 인버스,114800,27,4415,3,0,0.00,11924185,12358522,122800000,11924185,0.00,96.49,9.71,9.71,52638463257,9.71,9.71,52638463257 +형지I&C,011080,28,2315,5,-175,-7.03,11400064,13651816,31541686,11400064,-7.03,83.51,36.14,36.14,28193566109,38.61,38.61,28193566109 +핑거스토리,417180,29,2900,5,-240,-7.64,9731840,2782743,16816209,9731840,-7.64,349.72,57.87,57.87,31614972603,64.83,64.83,31614972603 +나무기술,242040,30,1803,5,-38,-2.06,9521570,20054140,34606264,9521570,-2.06,47.48,27.51,27.51,17534588593,28.10,28.10,17534588593 diff --git a/top30/20250509/top30-av-20250509-164000.csv b/top30/20250509/top30-av-20250509-164000.csv new file mode 100644 index 000000000000..db24a5108353 --- /dev/null +++ b/top30/20250509/top30-av-20250509-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,81402277,94324368,544600000,81402277,0.00,86.30,14.95,14.95,173052762490,14.95,14.95,173052762490 +평화산업,090080,2,1604,2,128,8.67,73584177,42120072,54902259,73584177,8.67,174.70,134.03,134.03,121134136304,137.55,137.55,121134136304 +대영포장,014160,3,1452,2,36,2.54,62185059,52597596,108394549,62185059,2.54,118.23,57.37,57.37,92146614163,58.55,58.55,92146614163 +동양철관,008970,4,1420,2,61,4.49,56905514,6657227,158844223,56905514,4.49,854.79,35.82,35.82,83535926469,37.04,37.04,83535926469 +우리로,046970,5,1492,2,129,9.46,37605921,1789654,43824999,37605921,9.46,2101.30,85.81,85.81,58277690939,89.13,89.13,58277690939 +LK삼양,225190,6,2315,2,385,19.95,36862268,179669,50748440,36862268,19.95,9999.99,72.64,72.64,83022818849,70.67,70.67,83022818849 +미스터블루,207760,7,1619,2,22,1.38,36336802,2568044,83079783,36336802,1.38,1414.96,43.74,43.74,64234675592,47.76,47.76,64234675592 +KODEX 코스닥150레버리지,233740,8,6890,5,-165,-2.34,25582234,21615536,260800000,25582234,-2.34,118.35,9.81,9.81,176277953300,9.81,9.81,176277953300 +한국정보인증,053300,9,4930,2,470,10.54,24594840,243315,42441361,24594840,10.54,9999.99,57.95,57.95,124865417537,59.68,59.68,124865417537 +원일티엔아이,136150,10,35900,2,22400,165.93,24247702,0,8381030,24247702,165.93,0.00,289.32,289.32,766911530375,254.89,254.89,766911530375 +오가노이드사이언스,476040,11,32000,2,11000,52.38,23950318,0,6505950,23950318,52.38,0.00,368.13,368.13,792221269975,380.53,380.53,792221269975 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,19510197,23410256,1497000000,19510197,-6.09,83.34,1.30,1.30,2120071533,1.31,1.31,2120071533 +시공테크,020710,13,5710,5,-820,-12.56,18901570,10112692,20047970,18901570,-12.56,186.91,94.28,94.28,122665471645,107.16,107.16,122665471645 +넥스트아이,137940,14,797,2,92,13.05,18734301,2373791,85368992,18734301,13.05,789.21,21.95,21.95,14914850390,21.92,21.92,14914850390 +KODEX 2차전지산업레버리지,462330,15,827,5,-48,-5.49,18665904,12598706,230300000,18665904,-5.49,148.16,8.11,8.11,15676633935,8.23,8.23,15676633935 +메디콕스,054180,16,118,4,-50,-29.76,16574939,4418997,82878283,16574939,-29.76,375.08,20.00,20.00,2230148454,22.80,22.80,2230148454 +TIGER 화장품,228790,17,3445,2,35,1.03,16309535,14900533,74130000,16309535,1.03,109.46,22.00,22.00,56343948566,22.06,22.06,56343948566 +평화홀딩스,010770,18,8900,2,1290,16.95,16121463,10384845,14625466,16121463,16.95,155.24,110.23,110.23,148029313810,113.72,113.72,148029313810 +KODEX 코스닥150선물인버스,251340,19,3960,2,50,1.28,15117742,18838336,69800000,15117742,1.28,80.25,21.66,21.66,59822600487,21.64,21.64,59822600487 +경방,000050,20,9220,2,820,9.76,13652930,2696348,27415270,13652930,9.76,506.35,49.80,49.80,135222290765,53.50,53.50,135222290765 +KODEX 레버리지,122630,21,15800,3,0,0.00,13593447,14837508,152800000,13593447,0.00,91.62,8.90,8.90,215027404599,8.91,8.91,215027404599 +아이스크림에듀,289010,22,3800,5,-985,-20.59,13529000,7997414,13523317,13529000,-20.59,169.17,100.04,100.04,62116065025,120.88,120.88,62116065025 +나우로보틱스,459510,23,15570,2,170,1.10,13127294,25222444,12547732,13127294,1.10,52.05,104.62,104.62,219047733565,112.12,112.12,219047733565 +오리엔트바이오,002630,24,1734,5,-80,-4.41,12902393,45366048,118583005,12902393,-4.41,28.44,10.88,10.88,23021581312,11.20,11.20,23021581312 +대호특수강,021040,25,1961,5,-74,-3.64,12573429,835654,21704774,12573429,-3.64,1504.62,57.93,57.93,27915767370,65.59,65.59,27915767370 +솔디펜스,215090,26,1124,5,-276,-19.71,12116096,0,115778305,12116096,-19.71,0.00,10.46,10.46,15601653529,11.99,11.99,15601653529 +KODEX 인버스,114800,27,4415,3,0,0.00,11924185,12358522,122800000,11924185,0.00,96.49,9.71,9.71,52638463257,9.71,9.71,52638463257 +형지I&C,011080,28,2315,5,-175,-7.03,11402289,13651816,31541686,11402289,-7.03,83.52,36.15,36.15,28198705859,38.62,38.62,28198705859 +핑거스토리,417180,29,2900,5,-240,-7.64,9733838,2782743,16816209,9733838,-7.64,349.79,57.88,57.88,31620796773,64.84,64.84,31620796773 +나무기술,242040,30,1803,5,-38,-2.06,9521570,20054140,34606264,9521570,-2.06,47.48,27.51,27.51,17534588593,28.10,28.10,17534588593 diff --git a/top30/20250509/top30-av-20250509-165000.csv b/top30/20250509/top30-av-20250509-165000.csv new file mode 100644 index 000000000000..d411cb4fa998 --- /dev/null +++ b/top30/20250509/top30-av-20250509-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,3,0,0.00,81600877,94324368,544600000,81600877,0.00,86.51,14.98,14.98,173474787490,14.99,14.99,173474787490 +평화산업,090080,2,1604,2,128,8.67,73656811,42120072,54902259,73656811,8.67,174.87,134.16,134.16,121253110796,137.69,137.69,121253110796 +대영포장,014160,3,1452,2,36,2.54,62264110,52597596,108394549,62264110,2.54,118.38,57.44,57.44,92263214388,58.62,58.62,92263214388 +동양철관,008970,4,1420,2,61,4.49,56915134,6657227,158844223,56915134,4.49,854.94,35.83,35.83,83549529149,37.04,37.04,83549529149 +우리로,046970,5,1492,2,129,9.46,37617409,1789654,43824999,37617409,9.46,2101.94,85.84,85.84,58294750619,89.15,89.15,58294750619 +LK삼양,225190,6,2315,2,385,19.95,36872417,179669,50748440,36872417,19.95,9999.99,72.66,72.66,83046263039,70.69,70.69,83046263039 +미스터블루,207760,7,1619,2,22,1.38,36343782,2568044,83079783,36343782,1.38,1415.23,43.75,43.75,64245857552,47.76,47.76,64245857552 +KODEX 코스닥150레버리지,233740,8,6890,5,-165,-2.34,25590917,21615536,260800000,25590917,-2.34,118.39,9.81,9.81,176337692340,9.81,9.81,176337692340 +한국정보인증,053300,9,4930,2,470,10.54,24603722,243315,42441361,24603722,10.54,9999.99,57.97,57.97,124908850517,59.70,59.70,124908850517 +원일티엔아이,136150,10,35900,2,22400,165.93,24259053,0,8381030,24259053,165.93,0.00,289.45,289.45,767322436575,255.03,255.03,767322436575 +오가노이드사이언스,476040,11,32000,2,11000,52.38,23954474,0,6505950,23954474,52.38,0.00,368.19,368.19,792353638575,380.59,380.59,792353638575 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,108,5,-7,-6.09,19521197,23410256,1497000000,19521197,-6.09,83.39,1.30,1.30,2121259533,1.31,1.31,2121259533 +시공테크,020710,13,5710,5,-820,-12.56,18919030,10112692,20047970,18919030,-12.56,187.08,94.37,94.37,122763771445,107.24,107.24,122763771445 +넥스트아이,137940,14,797,2,92,13.05,18763175,2373791,85368992,18763175,13.05,790.43,21.98,21.98,14938180582,21.96,21.96,14938180582 +KODEX 2차전지산업레버리지,462330,15,827,5,-48,-5.49,18667522,12598706,230300000,18667522,-5.49,148.17,8.11,8.11,15677970403,8.23,8.23,15677970403 +메디콕스,054180,16,118,4,-50,-29.76,16579955,4418997,82878283,16579955,-29.76,375.20,20.01,20.01,2230745358,22.81,22.81,2230745358 +TIGER 화장품,228790,17,3445,2,35,1.03,16309715,14900533,74130000,16309715,1.03,109.46,22.00,22.00,56344568666,22.06,22.06,56344568666 +평화홀딩스,010770,18,8900,2,1290,16.95,16166685,10384845,14625466,16166685,16.95,155.68,110.54,110.54,148457113930,114.05,114.05,148457113930 +KODEX 코스닥150선물인버스,251340,19,3960,2,50,1.28,15124929,18838336,69800000,15124929,1.28,80.29,21.67,21.67,59851096942,21.65,21.65,59851096942 +경방,000050,20,9220,2,820,9.76,13661046,2696348,27415270,13661046,9.76,506.65,49.83,49.83,135296633325,53.53,53.53,135296633325 +KODEX 레버리지,122630,21,15800,3,0,0.00,13605444,14837508,152800000,13605444,0.00,91.70,8.90,8.90,215216957199,8.91,8.91,215216957199 +아이스크림에듀,289010,22,3800,5,-985,-20.59,13539920,7997414,13523317,13539920,-20.59,169.30,100.12,100.12,62156796625,120.95,120.95,62156796625 +나우로보틱스,459510,23,15570,2,170,1.10,13145397,25222444,12547732,13145397,1.10,52.12,104.76,104.76,219329597275,112.26,112.26,219329597275 +오리엔트바이오,002630,24,1734,5,-80,-4.41,12908489,45366048,118583005,12908489,-4.41,28.45,10.89,10.89,23032072528,11.20,11.20,23032072528 +대호특수강,021040,25,1961,5,-74,-3.64,12577885,835654,21704774,12577885,-3.64,1505.15,57.95,57.95,27924264962,65.61,65.61,27924264962 +솔디펜스,215090,26,1124,5,-276,-19.71,12126422,0,115778305,12126422,-19.71,0.00,10.47,10.47,15613167019,12.00,12.00,15613167019 +KODEX 인버스,114800,27,4415,3,0,0.00,11950215,12358522,122800000,11950215,0.00,96.70,9.73,9.73,52753515857,9.73,9.73,52753515857 +형지I&C,011080,28,2315,5,-175,-7.03,11408642,13651816,31541686,11408642,-7.03,83.57,36.17,36.17,28213285994,38.64,38.64,28213285994 +핑거스토리,417180,29,2900,5,-240,-7.64,9737455,2782743,16816209,9737455,-7.64,349.92,57.91,57.91,31631322243,64.86,64.86,31631322243 +나무기술,242040,30,1803,5,-38,-2.06,9553190,20054140,34606264,9553190,-2.06,47.64,27.61,27.61,17592737773,28.20,28.20,17592737773 diff --git a/top30/20250509/top30-avtr-20250509-090002.csv b/top30/20250509/top30-avtr-20250509-090002.csv new file mode 100644 index 000000000000..47a19bf88565 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +시공테크,020710,1,6430,5,-100,-1.53,87685,10112692,20047970,87685,-1.53,0.87,0.44,0.44,562111550,0.44,0.44,562111550 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,2,18120,2,1165,6.87,4302,287340,1000000,4302,6.87,1.50,0.43,0.43,77952240,0.43,0.43,77952240 +모헨즈,006920,3,3515,5,-80,-2.23,45549,1277494,10920000,45549,-2.23,3.57,0.42,0.42,158137920,0.41,0.41,158137920 +케이씨에스,115500,4,11720,2,420,3.72,25787,127619,12000000,25787,3.72,20.21,0.21,0.21,301852800,0.21,0.21,301852800 +한싹,430690,5,6350,5,-60,-0.94,18280,2198395,10895327,18280,-0.94,0.83,0.17,0.17,116343140,0.17,0.17,116343140 +보성파워텍,006910,6,2860,3,0,0.00,81541,489584,49129824,81541,0.00,16.66,0.17,0.17,233207260,0.17,0.17,233207260 +금양그린파워,282720,7,10950,2,220,2.05,10364,290204,12119500,10364,2.05,3.57,0.09,0.09,114002190,0.09,0.09,114002190 +TIGER 조선TOP10,494670,8,18895,5,-30,-0.16,11278,854801,14350000,11278,-0.16,1.32,0.08,0.08,213120030,0.08,0.08,213120030 +대상홀딩스,084690,9,9360,2,60,0.65,23391,449845,36212538,23391,0.65,5.20,0.06,0.06,217559630,0.06,0.06,217559630 +엑스플러스,373200,10,746,3,0,0.00,48888,935933,99059515,48888,0.00,5.22,0.05,0.05,36470448,0.05,0.05,36470448 +에이아이코리아,364950,11,12300,3,0,0.00,2979,1080083,7931139,2979,0.00,0.28,0.04,0.04,36641700,0.04,0.04,36641700 +한국피아이엠,448900,12,17250,3,0,0.00,2186,3670692,6004457,2186,0.00,0.06,0.04,0.04,37708500,0.04,0.04,37708500 +PLUS K방산,449450,13,39365,2,520,1.34,6827,2113388,19050000,6827,1.34,0.32,0.04,0.04,268141025,0.04,0.04,268141025 +KODEX 200선물인버스2X,252670,14,2125,3,0,0.00,190492,94324368,544600000,190492,0.00,0.20,0.03,0.03,404795500,0.03,0.03,404795500 +비에이치아이,083650,15,31100,2,500,1.63,10529,988413,30944375,10529,1.63,1.07,0.03,0.03,328911850,0.03,0.03,328911850 +일정실업,008500,16,26050,3,0,0.00,375,968939,1200000,375,0.00,0.04,0.03,0.03,9768750,0.03,0.03,9768750 +쎄크,081180,17,15550,3,0,0.00,2483,3990084,8725535,2483,0.00,0.06,0.03,0.03,38610650,0.03,0.03,38610650 +TIGER 미국초단기(3개월이하)국채,0046A0,18,9675,3,0,0.00,2500,531642,10000000,2500,0.00,0.47,0.03,0.03,24187500,0.02,0.02,24187500 +휴메딕스,200670,19,44300,2,1300,3.02,2624,147657,11229930,2624,3.02,1.78,0.02,0.02,116660650,0.02,0.02,116660650 +모니터랩,434480,20,4865,3,0,0.00,2804,698576,12310300,2804,0.00,0.40,0.02,0.02,13641460,0.02,0.02,13641460 +TIGER 미국S&P500선물인버스(H),225030,21,3040,2,5,0.16,508,66063,2400000,508,0.16,0.77,0.02,0.02,1544320,0.02,0.02,1544320 +한텍,098070,22,35550,3,0,0.00,2264,522032,11121141,2264,0.00,0.43,0.02,0.02,80485200,0.02,0.02,80485200 +휴니드,005870,23,8960,3,0,0.00,2815,721858,14116015,2815,0.00,0.39,0.02,0.02,25222400,0.02,0.02,25222400 +웨이비스,289930,24,10800,3,0,0.00,2456,821722,12519593,2456,0.00,0.30,0.02,0.02,26524800,0.02,0.02,26524800 +대한제당우,001795,25,2785,3,0,0.00,1172,1879091,6482760,1172,0.00,0.06,0.02,0.02,3264020,0.02,0.02,3264020 +파미셀,005690,26,10810,2,200,1.89,10754,2047572,60016964,10754,1.89,0.53,0.02,0.02,116145220,0.02,0.02,116145220 +삼성 인버스 2X 천연가스 선물 ETN C,Q530102,27,21490,3,0,0.00,2145,288111,12000000,2145,0.00,0.74,0.02,0.02,46096050,0.02,0.02,46096050 +나노실리칸첨단소재,286750,28,2860,5,-50,-1.72,3839,128033,21513559,3839,-1.72,3.00,0.02,0.02,10979540,0.02,0.02,10979540 +KODEX 코스닥150선물인버스,251340,29,3910,3,0,0.00,12000,18838336,69800000,12000,0.00,0.06,0.02,0.02,46920000,0.02,0.02,46920000 +웹케시,053580,30,17620,3,0,0.00,2301,18066386,13636248,2301,0.00,0.01,0.02,0.02,40543620,0.02,0.02,40543620 diff --git a/top30/20250509/top30-avtr-20250509-091001.csv b/top30/20250509/top30-avtr-20250509-091001.csv new file mode 100644 index 000000000000..f7fbf4baf4ac --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,28000,2,7000,33.33,2415902,0,6505950,2415902,33.33,0.00,37.13,37.13,63659112375,34.95,34.95,63659112375 +원일티엔아이,136150,2,25000,2,11500,85.19,2407256,0,8381030,2407256,85.19,0.00,28.72,28.72,61342550525,29.28,29.28,61342550525 +상지건설,042940,3,51900,2,7600,17.16,762095,4038698,3981814,762095,17.16,18.87,19.14,19.14,39210663325,18.97,18.97,39210663325 +평화홀딩스,010770,4,8690,2,1080,14.19,2376060,10384845,14625466,2376060,14.19,22.88,16.25,16.25,20855609015,16.41,16.41,20855609015 +미스터블루,207760,5,1819,2,222,13.90,12934615,2568044,83079783,12934615,13.90,503.68,15.57,15.57,23151177382,15.32,15.32,23151177382 +SOL 미국양자컴퓨팅TOP10,0023A0,6,11705,2,1115,10.53,176384,164832,1200000,176384,10.53,107.01,14.70,14.70,2064058260,14.69,14.69,2064058260 +나우로보틱스,459510,7,15940,2,540,3.51,1548596,25222444,12547732,1548596,3.51,6.14,12.34,12.34,25211774515,12.61,12.61,25211774515 +평화산업,090080,8,1525,2,49,3.32,6615907,42120072,54902259,6615907,3.32,15.71,12.05,12.05,10478234950,12.51,12.51,10478234950 +온코크로스,382150,9,14630,2,1010,7.42,1376372,4528345,11896437,1376372,7.42,30.39,11.57,11.57,20129159755,11.57,11.57,20129159755 +에코아이,448280,10,14830,2,1440,10.75,998402,91191,9877043,998402,10.75,1094.85,10.11,10.11,16757194555,11.44,11.44,16757194555 +에스엘에스바이오,246250,11,2080,2,453,27.84,1380557,71513,15348206,1380557,27.84,1930.50,8.99,8.99,2608499737,8.17,8.17,2608499737 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,12,9765,2,30,0.31,167342,233978,2000000,167342,0.31,71.52,8.37,8.37,1636235735,8.38,8.38,1636235735 +대호특수강,021040,13,2210,2,175,8.60,1765773,835654,21704774,1765773,8.60,211.30,8.14,8.14,4518395864,9.42,9.42,4518395864 +핑거스토리,417180,14,3290,2,150,4.78,1361471,2782743,16816209,1361471,4.78,48.93,8.10,8.10,4454497573,8.05,8.05,4454497573 +블루엠텍,439580,15,8950,2,1450,19.33,881001,927082,11170221,881001,19.33,95.03,7.89,7.89,7994060745,8.00,8.00,7994060745 +대호특수강우,021045,16,6260,1,1440,29.88,60094,45063,848492,60094,29.88,133.36,7.08,7.08,376188440,7.08,7.08,376188440 +나무기술,242040,17,1884,2,43,2.34,2214329,20054140,34606264,2214329,2.34,11.04,6.40,6.40,4107858122,6.30,6.30,4107858122 +삼륭물산,014970,18,7200,2,290,4.20,967515,3126305,15125000,967515,4.20,30.95,6.40,6.40,7462679270,6.85,6.85,7462679270 +인벤티지랩,389470,19,56800,2,3900,7.37,657856,0,10624200,657856,7.37,0.00,6.19,6.19,38171334050,6.33,6.33,38171334050 +메타바이오메드,059210,20,5350,5,-410,-7.12,1460642,24807340,23862351,1460642,-7.12,5.89,6.12,6.12,7863536050,6.16,6.16,7863536050 +포바이포,389140,21,27300,2,400,1.49,649655,15052798,11112735,649655,1.49,4.32,5.85,5.85,17217259175,5.68,5.68,17217259175 +시공테크,020710,22,6150,5,-380,-5.82,1110907,10112692,20047970,1110907,-5.82,10.99,5.54,5.54,6884790170,5.58,5.58,6884790170 +웹케시,053580,23,18010,2,390,2.21,746732,18066386,13636248,746732,2.21,4.13,5.48,5.48,13330090910,5.43,5.43,13330090910 +TIGER 증권,157500,24,6650,5,-15,-0.23,54667,68691,1080000,54667,-0.23,79.58,5.06,5.06,363685600,5.06,5.06,363685600 +아이스크림에듀,289010,25,4545,5,-240,-5.02,672597,7997414,13523317,672597,-5.02,8.41,4.97,4.97,3087272522,5.02,5.02,3087272522 +RISE 미국휴머노이드로봇,0036R0,26,10915,2,140,1.30,47037,254740,1000000,47037,1.30,18.46,4.70,4.70,515087740,4.72,4.72,515087740 +TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9832,2,52,0.53,50178,218248,1100000,50178,0.53,22.99,4.56,4.56,493099170,4.56,4.56,493099170 +KODEX 코스닥150선물인버스,251340,28,3930,2,20,0.51,3169840,18838336,69800000,3169840,0.51,16.83,4.54,4.54,12438258463,4.53,4.53,12438258463 +듀오백,073190,29,2610,5,-630,-19.44,537551,223934,11968040,537551,-19.44,240.05,4.49,4.49,1435039250,4.59,4.59,1435039250 +우리로,046970,30,1468,2,105,7.70,1948826,1789654,43824999,1948826,7.70,108.89,4.45,4.45,2804534913,4.36,4.36,2804534913 diff --git a/top30/20250509/top30-avtr-20250509-092001.csv b/top30/20250509/top30-avtr-20250509-092001.csv new file mode 100644 index 000000000000..0ea1f0e76bbc --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30800,2,9800,46.67,4766308,0,6505950,4766308,46.67,0.00,73.26,73.26,135714570550,67.73,67.73,135714570550 +원일티엔아이,136150,2,24600,2,11100,82.22,2988052,0,8381030,2988052,82.22,0.00,35.65,35.65,75513807850,36.63,36.63,75513807850 +상지건설,042940,3,55900,2,11600,26.19,1363652,4038698,3981814,1363652,26.19,33.76,34.25,34.25,71525515275,32.13,32.13,71525515275 +평화홀딩스,010770,4,8660,2,1050,13.80,3116811,10384845,14625466,3116811,13.80,30.01,21.31,21.31,27379802365,21.62,21.62,27379802365 +미스터블루,207760,5,1833,2,236,14.78,17113035,2568044,83079783,17113035,14.78,666.38,20.60,20.60,30793332522,20.22,20.22,30793332522 +핑거스토리,417180,6,3475,2,335,10.67,3177704,2782743,16816209,3177704,10.67,114.19,18.90,18.90,10647329021,18.22,18.22,10647329021 +SOL 미국양자컴퓨팅TOP10,0023A0,7,11605,2,1015,9.58,203058,164832,1200000,203058,9.58,123.19,16.92,16.92,2375147963,17.06,17.06,2375147963 +대호특수강,021040,8,2255,2,220,10.81,3385080,835654,21704774,3385080,10.81,405.08,15.60,15.60,8216511780,16.79,16.79,8216511780 +평화산업,090080,9,1501,2,25,1.69,8555471,42120072,54902259,8555471,1.69,20.31,15.58,15.58,13455973339,16.33,16.33,13455973339 +나우로보틱스,459510,10,15830,2,430,2.79,1930033,25222444,12547732,1930033,2.79,7.65,15.38,15.38,31261260610,15.74,15.74,31261260610 +에코아이,448280,11,14370,2,980,7.32,1508914,91191,9877043,1508914,7.32,1654.67,15.28,15.28,24282013450,17.11,17.11,24282013450 +온코크로스,382150,12,14320,2,700,5.14,1756082,4528345,11896437,1756082,5.14,38.78,14.76,14.76,25631732515,15.05,15.05,25631732515 +우리로,046970,13,1470,2,107,7.85,5384299,1789654,43824999,5384299,7.85,300.86,12.29,12.29,7934301900,12.32,12.32,7934301900 +TIMEFOLIO 미국배당다우존스액티브,0036D0,14,9845,2,65,0.66,132362,218248,1100000,132362,0.66,60.65,12.03,12.03,1300862710,12.01,12.01,1300862710 +에스엘에스바이오,246250,15,2115,1,488,29.99,1790340,71513,15348206,1790340,29.99,2503.52,11.66,11.66,3475190782,10.71,10.71,3475190782 +포바이포,389140,16,28500,2,1600,5.95,1294532,15052798,11112735,1294532,5.95,8.60,11.65,11.65,34999724450,11.05,11.05,34999724450 +블루엠텍,439580,17,8680,2,1180,15.73,1256371,927082,11170221,1256371,15.73,135.52,11.25,11.25,11307044725,11.66,11.66,11307044725 +나무기술,242040,18,1828,5,-13,-0.71,3261284,20054140,34606264,3261284,-0.71,16.26,9.42,9.42,6058946656,9.58,9.58,6058946656 +RISE 미국휴머노이드로봇,0036R0,19,10940,2,165,1.53,92848,254740,1000000,92848,1.53,36.45,9.28,9.28,1016490090,9.29,9.29,1016490090 +삼륭물산,014970,20,7330,2,420,6.08,1372986,3126305,15125000,1372986,6.08,43.92,9.08,9.08,10471314595,9.44,9.44,10471314595 +LK삼양,225190,21,2155,2,225,11.66,4436776,179669,50748440,4436776,11.66,2469.42,8.74,8.74,9491032498,8.68,8.68,9491032498 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,22,9785,2,50,0.51,174829,233978,2000000,174829,0.51,74.72,8.74,8.74,1709459465,8.74,8.74,1709459465 +형지I&C,011080,23,2670,2,180,7.23,2734311,13651816,31541686,2734311,7.23,20.03,8.67,8.67,6796155885,8.07,8.07,6796155885 +시공테크,020710,24,6410,5,-120,-1.84,1731867,10112692,20047970,1731867,-1.84,17.13,8.64,8.64,10798401140,8.40,8.40,10798401140 +메타바이오메드,059210,25,5420,5,-340,-5.90,2054417,24807340,23862351,2054417,-5.90,8.28,8.61,8.61,11084651820,8.57,8.57,11084651820 +웹케시,053580,26,17960,2,340,1.93,1106382,18066386,13636248,1106382,1.93,6.12,8.11,8.11,19803146545,8.09,8.09,19803146545 +SOL 팔란티어미국채커버드콜혼합,0040X0,27,10695,2,245,2.34,88562,123948,1100000,88562,2.34,71.45,8.05,8.05,946174955,8.04,8.04,946174955 +인벤티지랩,389470,28,56600,2,3700,6.99,840771,0,10624200,840771,6.99,0.00,7.91,7.91,48723156750,8.10,8.10,48723156750 +일정실업,008500,29,27650,2,1600,6.14,93767,968939,1200000,93767,6.14,9.68,7.81,7.81,2435124425,7.34,7.34,2435124425 +아이스크림에듀,289010,30,4670,5,-115,-2.40,1032316,7997414,13523317,1032316,-2.40,12.91,7.63,7.63,4748113890,7.52,7.52,4748113890 diff --git a/top30/20250509/top30-avtr-20250509-093001.csv b/top30/20250509/top30-avtr-20250509-093001.csv new file mode 100644 index 000000000000..2c60652503f4 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,28450,2,7450,35.48,5906099,0,6505950,5906099,35.48,0.00,90.78,90.78,168977078425,91.29,91.29,168977078425 +상지건설,042940,2,53900,2,9600,21.67,1803099,4038698,3981814,1803099,21.67,44.65,45.28,45.28,95122950725,44.32,44.32,95122950725 +원일티엔아이,136150,3,24300,2,10800,80.00,3553158,0,8381030,3553158,80.00,0.00,42.40,42.40,89426533100,43.91,43.91,89426533100 +핑거스토리,417180,4,3260,2,120,3.82,4970666,2782743,16816209,4970666,3.82,178.62,29.56,29.56,16730433824,30.52,30.52,16730433824 +평화홀딩스,010770,5,8700,2,1090,14.32,3827703,10384845,14625466,3827703,14.32,36.86,26.17,26.17,33480638115,26.31,26.31,33480638115 +나우로보틱스,459510,6,16720,2,1320,8.57,3120026,25222444,12547732,3120026,8.57,12.37,24.87,24.87,50751302760,24.19,24.19,50751302760 +미스터블루,207760,7,1810,2,213,13.34,19014382,2568044,83079783,19014382,13.34,740.42,22.89,22.89,34254353529,22.78,22.78,34254353529 +우리로,046970,8,1549,2,186,13.65,9549234,1789654,43824999,9549234,13.65,533.58,21.79,21.79,14371428864,21.17,21.17,14371428864 +포바이포,389140,9,29425,2,2525,9.39,2233443,15052798,11112735,2233443,9.39,14.84,20.10,20.10,62147905800,19.01,19.01,62147905800 +대호특수강,021040,10,2200,2,165,8.11,4125964,835654,21704774,4125964,8.11,493.74,19.01,19.01,9850976222,20.63,20.63,9850976222 +평화산업,090080,11,1490,2,14,0.95,10167813,42120072,54902259,10167813,0.95,24.14,18.52,18.52,15855107755,19.38,19.38,15855107755 +SOL 미국양자컴퓨팅TOP10,0023A0,12,11635,2,1045,9.87,211244,164832,1200000,211244,9.87,128.16,17.60,17.60,2470261512,17.69,17.69,2470261512 +에코아이,448280,13,14090,2,700,5.23,1709908,91191,9877043,1709908,5.23,1875.08,17.31,17.31,27125183945,19.49,19.49,27125183945 +온코크로스,382150,14,14370,2,750,5.51,1975458,4528345,11896437,1975458,5.51,43.62,16.61,16.61,28806888585,16.85,16.85,28806888585 +TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9845,2,65,0.66,173206,218248,1100000,173206,0.66,79.36,15.75,15.75,1702865125,15.72,15.72,1702865125 +블루엠텍,439580,16,8970,2,1470,19.60,1589377,927082,11170221,1589377,19.60,171.44,14.23,14.23,14258602255,14.23,14.23,14258602255 +시공테크,020710,17,6690,2,160,2.45,2836540,10112692,20047970,2836540,2.45,28.05,14.15,14.15,18077798920,13.48,13.48,18077798920 +나무기술,242040,18,1893,2,52,2.82,4787470,20054140,34606264,4787470,2.82,23.87,13.83,13.83,8950126917,13.66,13.66,8950126917 +형지I&C,011080,19,2475,5,-15,-0.60,4204728,13651816,31541686,4204728,-0.60,30.80,13.33,13.33,10540860157,13.50,13.50,10540860157 +아이스크림에듀,289010,20,4860,2,75,1.57,1787505,7997414,13523317,1787505,1.57,22.35,13.22,13.22,8378412803,12.75,12.75,8378412803 +에스엘에스바이오,246250,21,2115,1,488,29.99,1814740,71513,15348206,1814740,29.99,2537.64,11.82,11.82,3526796782,10.86,10.86,3526796782 +일정실업,008500,22,27000,2,950,3.65,131378,968939,1200000,131378,3.65,13.56,10.95,10.95,3462012675,10.69,10.69,3462012675 +LK삼양,225190,23,2130,2,200,10.36,5479790,179669,50748440,5479790,10.36,3049.94,10.80,10.80,11726377240,10.85,10.85,11726377240 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,24,10445,2,215,2.10,79235,94182,800000,79235,2.10,84.13,9.90,9.90,827732189,9.91,9.91,827732189 +삼륭물산,014970,25,7310,2,400,5.79,1495488,3126305,15125000,1495488,5.79,47.84,9.89,9.89,11365789025,10.28,10.28,11365789025 +RISE 미국휴머노이드로봇,0036R0,26,10965,2,190,1.76,96451,254740,1000000,96451,1.76,37.86,9.65,9.65,1055993990,9.63,9.63,1055993990 +인벤티지랩,389470,27,55400,2,2500,4.73,1016760,0,10624200,1016760,4.73,0.00,9.57,9.57,58564261700,9.95,9.95,58564261700 +메타바이오메드,059210,28,5440,5,-320,-5.56,2279983,24807340,23862351,2279983,-5.56,9.19,9.55,9.55,12315755815,9.49,9.49,12315755815 +웹케시,053580,29,17720,2,100,0.57,1252334,18066386,13636248,1252334,0.57,6.93,9.18,9.18,22404910455,9.27,9.27,22404910455 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,30,9790,2,55,0.56,178841,233978,2000000,178841,0.56,76.43,8.94,8.94,1748740680,8.93,8.93,1748740680 diff --git a/top30/20250509/top30-avtr-20250509-094001.csv b/top30/20250509/top30-avtr-20250509-094001.csv new file mode 100644 index 000000000000..5056a4fda7e5 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,29400,2,8400,40.00,6511101,0,6505950,6511101,40.00,0.00,100.08,100.08,186059420700,97.27,97.27,186059420700 +상지건설,042940,2,51900,2,7600,17.16,2103330,4038698,3981814,2103330,17.16,52.08,52.82,52.82,110805311425,53.62,53.62,110805311425 +나우로보틱스,459510,3,17150,2,1750,11.36,6127046,25222444,12547732,6127046,11.36,24.29,48.83,48.83,103192797255,47.95,47.95,103192797255 +원일티엔아이,136150,4,24550,2,11050,81.85,3856370,0,8381030,3856370,81.85,0.00,46.01,46.01,96933855375,47.11,47.11,96933855375 +핑거스토리,417180,5,3170,2,30,0.96,5848261,2782743,16816209,5848261,0.96,210.16,34.78,34.78,19553334138,36.68,36.68,19553334138 +우리로,046970,6,1597,2,234,17.17,14655799,1789654,43824999,14655799,17.17,818.92,33.44,33.44,22468778779,32.10,32.10,22468778779 +평화홀딩스,010770,7,8560,2,950,12.48,4163433,10384845,14625466,4163433,12.48,40.09,28.47,28.47,36363320265,29.05,29.05,36363320265 +아이스크림에듀,289010,8,5300,2,515,10.76,3798229,7997414,13523317,3798229,10.76,47.49,28.09,28.09,18685946657,26.07,26.07,18685946657 +미스터블루,207760,9,1741,2,144,9.02,21279014,2568044,83079783,21279014,9.02,828.61,25.61,25.61,38260497992,26.45,26.45,38260497992 +시공테크,020710,10,7410,2,880,13.48,5111406,10112692,20047970,5111406,13.48,50.54,25.50,25.50,34035671280,22.91,22.91,34035671280 +포바이포,389140,11,27700,2,800,2.97,2747544,15052798,11112735,2747544,2.97,18.25,24.72,24.72,76657727700,24.90,24.90,76657727700 +대호특수강,021040,12,2060,2,25,1.23,4824809,835654,21704774,4824809,1.23,577.37,22.23,22.23,11343161276,25.37,25.37,11343161276 +평화산업,090080,13,1480,2,4,0.27,10915131,42120072,54902259,10915131,0.27,25.91,19.88,19.88,16959745794,20.87,20.87,16959745794 +에코아이,448280,14,14240,2,850,6.35,1880507,91191,9877043,1880507,6.35,2062.16,19.04,19.04,29579131540,21.03,21.03,29579131540 +일정실업,008500,15,28350,2,2300,8.83,225444,968939,1200000,225444,8.83,23.27,18.79,18.79,6118887100,17.99,17.99,6118887100 +온코크로스,382150,16,14250,2,630,4.63,2145537,4528345,11896437,2145537,4.63,47.38,18.04,18.04,31232089990,18.42,18.42,31232089990 +SOL 미국양자컴퓨팅TOP10,0023A0,17,11615,2,1025,9.68,215236,164832,1200000,215236,9.68,130.58,17.94,17.94,2516679217,18.06,18.06,2516679217 +블루엠텍,439580,18,8990,2,1490,19.87,1771903,927082,11170221,1771903,19.87,191.13,15.86,15.86,15883633845,15.82,15.82,15883633845 +TIMEFOLIO 미국배당다우존스액티브,0036D0,19,9840,2,60,0.61,173524,218248,1100000,173524,0.61,79.51,15.77,15.77,1705996840,15.76,15.76,1705996840 +나무기술,242040,20,1865,2,24,1.30,5377338,20054140,34606264,5377338,1.30,26.81,15.54,15.54,10058901380,15.59,15.59,10058901380 +대호특수강우,021045,21,5050,2,230,4.77,127464,45063,848492,127464,4.77,282.86,15.02,15.02,716406940,16.72,16.72,716406940 +형지I&C,011080,22,2425,5,-65,-2.61,4732866,13651816,31541686,4732866,-2.61,34.67,15.01,15.01,11827368334,15.46,15.46,11827368334 +LK삼양,225190,23,2080,2,150,7.77,6187539,179669,50748440,6187539,7.77,3443.85,12.19,12.19,13215130727,12.52,12.52,13215130727 +에스엘에스바이오,246250,24,2115,1,488,29.99,1821513,71513,15348206,1821513,29.99,2547.11,11.87,11.87,3541121677,10.91,10.91,3541121677 +대한제당우,001795,25,2885,2,100,3.59,731899,1879091,6482760,731899,3.59,38.95,11.29,11.29,2033989071,10.88,10.88,2033989071 +인벤티지랩,389470,26,56100,2,3200,6.05,1182384,0,10624200,1182384,6.05,0.00,11.13,11.13,67613170550,11.34,11.34,67613170550 +태영건설우,009415,27,11370,2,250,2.25,70579,472619,649974,70579,2.25,14.93,10.86,10.86,779806380,10.55,10.55,779806380 +삼륭물산,014970,28,7280,2,370,5.35,1614815,3126305,15125000,1614815,5.35,51.65,10.68,10.68,12243135655,11.12,11.12,12243135655 +메타바이오메드,059210,29,5480,5,-280,-4.86,2511977,24807340,23862351,2511977,-4.86,10.13,10.53,10.53,13589018775,10.39,10.39,13589018775 +웹케시,053580,30,17470,5,-150,-0.85,1393169,18066386,13636248,1393169,-0.85,7.71,10.22,10.22,24880964360,10.44,10.44,24880964360 diff --git a/top30/20250509/top30-avtr-20250509-095001.csv b/top30/20250509/top30-avtr-20250509-095001.csv new file mode 100644 index 000000000000..7730951b22e1 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,29500,2,8500,40.48,7308345,0,6505950,7308345,40.48,0.00,112.33,112.33,209607110500,109.21,109.21,209607110500 +나우로보틱스,459510,2,17080,2,1680,10.91,7220173,25222444,12547732,7220173,10.91,28.63,57.54,57.54,121781693555,56.82,56.82,121781693555 +상지건설,042940,3,53300,2,9000,20.32,2229343,4038698,3981814,2229343,20.32,55.20,55.99,55.99,117434771225,55.33,55.33,117434771225 +원일티엔아이,136150,4,24600,2,11100,82.22,4003196,0,8381030,4003196,82.22,0.00,47.76,47.76,100543451400,48.77,48.77,100543451400 +우리로,046970,5,1622,2,259,19.00,19133947,1789654,43824999,19133947,19.00,1069.14,43.66,43.66,29702622802,41.79,41.79,29702622802 +핑거스토리,417180,6,3200,2,60,1.91,6294242,2782743,16816209,6294242,1.91,226.19,37.43,37.43,20985487473,39.00,39.00,20985487473 +아이스크림에듀,289010,7,4880,2,95,1.99,4723359,7997414,13523317,4723359,1.99,59.06,34.93,34.93,23333796464,35.36,35.36,23333796464 +시공테크,020710,8,6840,2,310,4.75,6891728,10112692,20047970,6891728,4.75,68.15,34.38,34.38,46489009560,33.90,33.90,46489009560 +평화홀딩스,010770,9,8850,2,1240,16.29,4592402,10384845,14625466,4592402,16.29,44.22,31.40,31.40,40115780385,30.99,30.99,40115780385 +미스터블루,207760,10,1742,2,145,9.08,22765383,2568044,83079783,22765383,9.08,886.49,27.40,27.40,40846114387,28.22,28.22,40846114387 +포바이포,389140,11,28200,2,1300,4.83,2975124,15052798,11112735,2975124,4.83,19.76,26.77,26.77,83074181850,26.51,26.51,83074181850 +대호특수강,021040,12,2100,2,65,3.19,5098765,835654,21704774,5098765,3.19,610.15,23.49,23.49,11916000400,26.14,26.14,11916000400 +평화산업,090080,13,1524,2,48,3.25,11938015,42120072,54902259,11938015,3.25,28.34,21.74,21.74,18503623955,22.11,22.11,18503623955 +일정실업,008500,14,27250,2,1200,4.61,254833,968939,1200000,254833,4.61,26.30,21.24,21.24,6923008225,21.17,21.17,6923008225 +에코아이,448280,15,14450,2,1060,7.92,2056430,91191,9877043,2056430,7.92,2255.08,20.82,20.82,32159284525,22.53,22.53,32159284525 +SOL 미국양자컴퓨팅TOP10,0023A0,16,11635,2,1045,9.87,228461,164832,1200000,228461,9.87,138.60,19.04,19.04,2670260509,19.13,19.13,2670260509 +온코크로스,382150,17,14230,2,610,4.48,2259305,4528345,11896437,2259305,4.48,49.89,18.99,18.99,32839342730,19.40,19.40,32839342730 +블루엠텍,439580,18,9020,2,1520,20.27,2113873,927082,11170221,2113873,20.27,228.01,18.92,18.92,18998510725,18.86,18.86,18998510725 +나무기술,242040,19,1875,2,34,1.85,5874994,20054140,34606264,5874994,1.85,29.30,16.98,16.98,11002876049,16.96,16.96,11002876049 +TIMEFOLIO 미국배당다우존스액티브,0036D0,20,9850,2,70,0.72,174672,218248,1100000,174672,0.72,80.03,15.88,15.88,1717295165,15.85,15.85,1717295165 +형지I&C,011080,21,2480,5,-10,-0.40,4934003,13651816,31541686,4934003,-0.40,36.14,15.64,15.64,12319935996,15.75,15.75,12319935996 +대호특수강우,021045,22,5050,2,230,4.77,127464,45063,848492,127464,4.77,282.86,15.02,15.02,716406940,16.72,16.72,716406940 +LK삼양,225190,23,2150,2,220,11.40,6778718,179669,50748440,6778718,11.40,3772.89,13.36,13.36,14458302448,13.25,13.25,14458302448 +대한제당우,001795,24,2760,5,-25,-0.90,858383,1879091,6482760,858383,-0.90,45.68,13.24,13.24,2389537859,13.36,13.36,2389537859 +태영건설우,009415,25,11090,5,-30,-0.27,80938,472619,649974,80938,-0.27,17.13,12.45,12.45,895547730,12.42,12.42,895547730 +웹케시,053580,26,17900,2,280,1.59,1679589,18066386,13636248,1679589,1.59,9.30,12.32,12.32,30011808515,12.30,12.30,30011808515 +인벤티지랩,389470,27,55800,2,2900,5.48,1268307,0,10624200,1268307,5.48,0.00,11.94,11.94,72454206250,12.22,12.22,72454206250 +포메탈,119500,28,3850,2,65,1.72,1414250,6359442,11847232,1414250,1.72,22.24,11.94,11.94,5360400102,11.75,11.75,5360400102 +에스엘에스바이오,246250,29,2115,1,488,29.99,1827267,71513,15348206,1827267,29.99,2555.15,11.91,11.91,3553291387,10.95,10.95,3553291387 +삼륭물산,014970,30,7380,2,470,6.80,1662987,3126305,15125000,1662987,6.80,53.19,10.99,10.99,12595582495,11.28,11.28,12595582495 diff --git a/top30/20250509/top30-avtr-20250509-100001.csv b/top30/20250509/top30-avtr-20250509-100001.csv new file mode 100644 index 000000000000..8dd3a68dad73 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34350,2,13350,63.57,8745607,0,6505950,8745607,63.57,0.00,134.42,134.42,256264807250,114.67,114.67,256264807250 +상지건설,042940,2,54400,2,10100,22.80,2440190,4038698,3981814,2440190,22.80,60.42,61.28,61.28,128841389875,59.48,59.48,128841389875 +나우로보틱스,459510,3,16990,2,1590,10.32,7595294,25222444,12547732,7595294,10.32,30.11,60.53,60.53,128152951480,60.11,60.11,128152951480 +원일티엔아이,136150,4,24450,2,10950,81.11,4214000,0,8381030,4214000,81.11,0.00,50.28,50.28,105658940600,51.56,51.56,105658940600 +우리로,046970,5,1564,2,201,14.75,21363000,1789654,43824999,21363000,14.75,1193.69,48.75,48.75,33230798217,48.48,48.48,33230798217 +핑거스토리,417180,6,3225,2,85,2.71,6733479,2782743,16816209,6733479,2.71,241.97,40.04,40.04,22394705655,41.29,41.29,22394705655 +아이스크림에듀,289010,7,4990,2,205,4.28,5109473,7997414,13523317,5109473,4.28,63.89,37.78,37.78,25248836123,37.42,37.42,25248836123 +시공테크,020710,8,6910,2,380,5.82,7328951,10112692,20047970,7328951,5.82,72.47,36.56,36.56,49498099230,35.73,35.73,49498099230 +평화홀딩스,010770,9,8750,2,1140,14.98,4803556,10384845,14625466,4803556,14.98,46.26,32.84,32.84,41965062140,32.79,32.79,41965062140 +포바이포,389140,10,28750,2,1850,6.88,3202468,15052798,11112735,3202468,6.88,21.27,28.82,28.82,89589821950,28.04,28.04,89589821950 +미스터블루,207760,11,1764,2,167,10.46,23787361,2568044,83079783,23787361,10.46,926.28,28.63,28.63,42630825606,29.09,29.09,42630825606 +대호특수강,021040,12,2100,2,65,3.19,5239889,835654,21704774,5239889,3.19,627.04,24.14,24.14,12214330124,26.80,26.80,12214330124 +일정실업,008500,13,26600,2,550,2.11,271537,968939,1200000,271537,2.11,28.02,22.63,22.63,7372921550,23.10,23.10,7372921550 +평화산업,090080,14,1507,2,31,2.10,12401932,42120072,54902259,12401932,2.10,29.44,22.59,22.59,19205383185,23.21,23.21,19205383185 +에코아이,448280,15,14300,2,910,6.80,2104892,91191,9877043,2104892,6.80,2308.22,21.31,21.31,32854706325,23.26,23.26,32854706325 +LK삼양,225190,16,2200,2,270,13.99,10501804,179669,50748440,10501804,13.99,5845.08,20.69,20.69,22655613267,20.29,20.29,22655613267 +블루엠텍,439580,17,8930,2,1430,19.07,2242259,927082,11170221,2242259,19.07,241.86,20.07,20.07,20155594325,20.21,20.21,20155594325 +SOL 미국양자컴퓨팅TOP10,0023A0,18,11645,2,1055,9.96,239210,164832,1200000,239210,9.96,145.12,19.93,19.93,2795415749,20.00,20.00,2795415749 +온코크로스,382150,19,14050,2,430,3.16,2325932,4528345,11896437,2325932,3.16,51.36,19.55,19.55,33781713580,20.21,20.21,33781713580 +나무기술,242040,20,1857,2,16,0.87,6165469,20054140,34606264,6165469,0.87,30.74,17.82,17.82,11545395601,17.97,17.97,11545395601 +형지I&C,011080,21,2520,2,30,1.20,5605009,13651816,31541686,5605009,1.20,41.06,17.77,17.77,14012173727,17.63,17.63,14012173727 +TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9855,2,75,0.77,176210,218248,1100000,176210,0.77,80.74,16.02,16.02,1732449620,15.98,15.98,1732449620 +대호특수강우,021045,23,5050,2,230,4.77,127464,45063,848492,127464,4.77,282.86,15.02,15.02,716406940,16.72,16.72,716406940 +에스엘에스바이오,246250,24,2115,1,488,29.99,2174002,71513,15348206,2174002,29.99,3040.01,14.16,14.16,4286635912,13.21,13.21,4286635912 +대한제당우,001795,25,2790,2,5,0.18,901125,1879091,6482760,901125,0.18,47.96,13.90,13.90,2508798997,13.87,13.87,2508798997 +태영건설우,009415,26,11050,5,-70,-0.63,87198,472619,649974,87198,-0.63,18.45,13.42,13.42,964764610,13.43,13.43,964764610 +웹케시,053580,27,17900,2,280,1.59,1762493,18066386,13636248,1762493,1.59,9.76,12.93,12.93,31497761905,12.90,12.90,31497761905 +포메탈,119500,28,3850,2,65,1.72,1509577,6359442,11847232,1509577,1.72,23.74,12.74,12.74,5727524227,12.56,12.56,5727524227 +인벤티지랩,389470,29,55300,2,2400,4.54,1327902,0,10624200,1327902,4.54,0.00,12.50,12.50,75771646900,12.90,12.90,75771646900 +동양철관,008970,30,1464,2,105,7.73,18810410,6657227,158844223,18810410,7.73,282.56,11.84,11.84,27182307567,11.69,11.69,27182307567 diff --git a/top30/20250509/top30-avtr-20250509-101001.csv b/top30/20250509/top30-avtr-20250509-101001.csv new file mode 100644 index 000000000000..9d4d710b5caf --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32350,2,11350,54.05,9796607,0,6505950,9796607,54.05,0.00,150.58,150.58,290479804125,138.02,138.02,290479804125 +나우로보틱스,459510,2,16890,2,1490,9.68,8784406,25222444,12547732,8784406,9.68,34.83,70.01,70.01,148682734000,70.16,70.16,148682734000 +상지건설,042940,3,54000,2,9700,21.90,2540508,4038698,3981814,2540508,21.90,62.90,63.80,63.80,134232722125,62.43,62.43,134232722125 +우리로,046970,4,1551,2,188,13.79,23362439,1789654,43824999,23362439,13.79,1305.42,53.31,53.31,36356241324,53.49,53.49,36356241324 +원일티엔아이,136150,5,24350,2,10850,80.37,4376053,0,8381030,4376053,80.37,0.00,52.21,52.21,109612508325,53.71,53.71,109612508325 +핑거스토리,417180,6,3215,2,75,2.39,6988065,2782743,16816209,6988065,2.39,251.12,41.56,41.56,23212936847,42.94,42.94,23212936847 +시공테크,020710,7,6780,2,250,3.83,7939990,10112692,20047970,7939990,3.83,78.52,39.60,39.60,53622672510,39.45,39.45,53622672510 +아이스크림에듀,289010,8,4915,2,130,2.72,5339643,7997414,13523317,5339643,2.72,66.77,39.48,39.48,26376858131,39.68,39.68,26376858131 +평화홀딩스,010770,9,9010,2,1400,18.40,5550161,10384845,14625466,5550161,18.40,53.44,37.95,37.95,48731894365,36.98,36.98,48731894365 +포바이포,389140,10,28150,2,1250,4.65,3374578,15052798,11112735,3374578,4.65,22.42,30.37,30.37,94450582450,30.19,30.19,94450582450 +미스터블루,207760,11,1762,2,165,10.33,24819561,2568044,83079783,24819561,10.33,966.48,29.87,29.87,44455650961,30.37,30.37,44455650961 +평화산업,090080,12,1557,2,81,5.49,15542021,42120072,54902259,15542021,5.49,36.90,28.31,28.31,24166717176,28.27,28.27,24166717176 +대호특수강,021040,13,1980,5,-55,-2.70,5710988,835654,21704774,5710988,-2.70,683.42,26.31,26.31,13161905876,30.63,30.63,13161905876 +일정실업,008500,14,26500,2,450,1.73,297654,968939,1200000,297654,1.73,30.72,24.80,24.80,8060391375,25.35,25.35,8060391375 +LK삼양,225190,15,2185,2,255,13.21,11567724,179669,50748440,11567724,13.21,6438.35,22.79,22.79,25001352541,22.55,22.55,25001352541 +에코아이,448280,16,14220,2,830,6.20,2155203,91191,9877043,2155203,6.20,2363.39,21.82,21.82,33568998390,23.90,23.90,33568998390 +블루엠텍,439580,17,9090,2,1590,21.20,2335187,927082,11170221,2335187,21.20,251.89,20.91,20.91,20991794630,20.67,20.67,20991794630 +온코크로스,382150,18,13840,2,220,1.62,2472801,4528345,11896437,2472801,1.62,54.61,20.79,20.79,35824940290,21.76,21.76,35824940290 +SOL 미국양자컴퓨팅TOP10,0023A0,19,11655,2,1065,10.06,240708,164832,1200000,240708,10.06,146.03,20.06,20.06,2812876404,20.11,20.11,2812876404 +대호특수강우,021045,20,4610,5,-210,-4.36,166309,45063,848492,166309,-4.36,369.06,19.60,19.60,895482390,22.89,22.89,895482390 +나무기술,242040,21,1825,5,-16,-0.87,6526390,20054140,34606264,6526390,-0.87,32.54,18.86,18.86,12209952045,19.33,19.33,12209952045 +형지I&C,011080,22,2480,5,-10,-0.40,5880040,13651816,31541686,5880040,-0.40,43.07,18.64,18.64,14697983365,18.79,18.79,14697983365 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9845,2,65,0.66,177724,218248,1100000,177724,0.66,81.43,16.16,16.16,1747348475,16.14,16.14,1747348475 +대한제당우,001795,24,2765,5,-20,-0.72,996641,1879091,6482760,996641,-0.72,53.04,15.37,15.37,2773622422,15.47,15.47,2773622422 +PLUS 글로벌휴머노이드로봇액티브,0035T0,25,10805,2,150,1.41,121917,162334,800000,121917,1.41,75.10,15.24,15.24,1316436189,15.23,15.23,1316436189 +태영건설우,009415,26,10720,5,-400,-3.60,94502,472619,649974,94502,-3.60,20.00,14.54,14.54,1043488800,14.98,14.98,1043488800 +에스엘에스바이오,246250,27,2115,1,488,29.99,2221539,71513,15348206,2221539,29.99,3106.48,14.47,14.47,4387176667,13.52,13.52,4387176667 +포메탈,119500,28,3860,2,75,1.98,1590868,6359442,11847232,1590868,1.98,25.02,13.43,13.43,6041445796,13.21,13.21,6041445796 +웹케시,053580,29,17690,2,70,0.40,1822901,18066386,13636248,1822901,0.40,10.09,13.37,13.37,32570139340,13.50,13.50,32570139340 +인벤티지랩,389470,30,55300,2,2400,4.54,1375884,0,10624200,1375884,4.54,0.00,12.95,12.95,78414038900,13.35,13.35,78414038900 diff --git a/top30/20250509/top30-avtr-20250509-102001.csv b/top30/20250509/top30-avtr-20250509-102001.csv new file mode 100644 index 000000000000..9432abfd8194 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36050,2,15050,71.67,11107746,0,6505950,11107746,71.67,0.00,170.73,170.73,335563571075,143.07,143.07,335563571075 +나우로보틱스,459510,2,16710,2,1310,8.51,9283645,25222444,12547732,9283645,8.51,36.81,73.99,73.99,157007554480,74.88,74.88,157007554480 +상지건설,042940,3,53700,2,9400,21.22,2617742,4038698,3981814,2617742,21.22,64.82,65.74,65.74,138411996825,64.73,64.73,138411996825 +우리로,046970,4,1555,2,192,14.09,24444583,1789654,43824999,24444583,14.09,1365.88,55.78,55.78,38027432411,55.80,55.80,38027432411 +원일티엔아이,136150,5,24200,2,10700,79.26,4480752,0,8381030,4480752,79.26,0.00,53.46,53.46,112136731525,55.29,55.29,112136731525 +핑거스토리,417180,6,3205,2,65,2.07,7236569,2782743,16816209,7236569,2.07,260.05,43.03,43.03,24011961403,44.55,44.55,24011961403 +평화홀딩스,010770,7,9110,2,1500,19.71,6130725,10384845,14625466,6130725,19.71,59.04,41.92,41.92,54019791105,40.54,40.54,54019791105 +아이스크림에듀,289010,8,4925,2,140,2.93,5585546,7997414,13523317,5585546,2.93,69.84,41.30,41.30,27589912990,41.42,41.42,27589912990 +시공테크,020710,9,6860,2,330,5.05,8237369,10112692,20047970,8237369,5.05,81.46,41.09,41.09,55648329670,40.46,40.46,55648329670 +평화산업,090080,10,1570,2,94,6.37,18019647,42120072,54902259,18019647,6.37,42.78,32.82,32.82,28076991968,32.57,32.57,28076991968 +미스터블루,207760,11,1764,2,167,10.46,26178927,2568044,83079783,26178927,10.46,1019.41,31.51,31.51,46877515743,31.99,31.99,46877515743 +포바이포,389140,12,27950,2,1050,3.90,3496833,15052798,11112735,3496833,3.90,23.23,31.47,31.47,97892095950,31.52,31.52,97892095950 +대호특수강,021040,13,2075,2,40,1.97,6042514,835654,21704774,6042514,1.97,723.09,27.84,27.84,13837980534,30.73,30.73,13837980534 +일정실업,008500,14,26900,2,850,3.26,311559,968939,1200000,311559,3.26,32.15,25.96,25.96,8427206575,26.11,26.11,8427206575 +LK삼양,225190,15,2230,2,300,15.54,12374497,179669,50748440,12374497,15.54,6887.39,24.38,24.38,26764851456,23.65,23.65,26764851456 +에코아이,448280,16,14220,2,830,6.20,2190850,91191,9877043,2190850,6.20,2402.48,22.18,22.18,34072506655,24.26,24.26,34072506655 +블루엠텍,439580,17,8960,2,1460,19.47,2472473,927082,11170221,2472473,19.47,266.69,22.13,22.13,22239151670,22.22,22.22,22239151670 +온코크로스,382150,18,13720,2,100,0.73,2546912,4528345,11896437,2546912,0.73,56.24,21.41,21.41,36845422470,22.57,22.57,36845422470 +SOL 미국양자컴퓨팅TOP10,0023A0,19,11695,2,1105,10.43,247498,164832,1200000,247498,10.43,150.15,20.62,20.62,2892167759,20.61,20.61,2892167759 +대호특수강우,021045,20,4610,5,-210,-4.36,166309,45063,848492,166309,-4.36,369.06,19.60,19.60,895482390,22.89,22.89,895482390 +형지I&C,011080,21,2515,2,25,1.00,6162717,13651816,31541686,6162717,1.00,45.14,19.54,19.54,15409455652,19.43,19.43,15409455652 +나무기술,242040,22,1814,5,-27,-1.47,6700594,20054140,34606264,6700594,-1.47,33.41,19.36,19.36,12527030504,19.96,19.96,12527030504 +에스엘에스바이오,246250,23,2115,1,488,29.99,2537555,71513,15348206,2537555,29.99,3548.38,16.53,16.53,5055550507,15.57,15.57,5055550507 +TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9860,2,80,0.82,179031,218248,1100000,179031,0.82,82.03,16.28,16.28,1760235500,16.23,16.23,1760235500 +포메탈,119500,25,3910,2,125,3.30,1911699,6359442,11847232,1911699,3.30,30.06,16.14,16.14,7295092986,15.75,15.75,7295092986 +대한제당우,001795,26,2760,5,-25,-0.90,1035522,1879091,6482760,1035522,-0.90,55.11,15.97,15.97,2880465152,16.10,16.10,2880465152 +PLUS 글로벌휴머노이드로봇액티브,0035T0,27,10795,2,140,1.31,123215,162334,800000,123215,1.31,75.90,15.40,15.40,1330453574,15.41,15.41,1330453574 +태영건설우,009415,28,10760,5,-360,-3.24,96481,472619,649974,96481,-3.24,20.41,14.84,14.84,1064643600,15.22,15.22,1064643600 +웹케시,053580,29,17700,2,80,0.45,1877891,18066386,13636248,1877891,0.45,10.39,13.77,13.77,33550492360,13.90,13.90,33550492360 +동양철관,008970,30,1450,2,91,6.70,21075234,6657227,158844223,21075234,6.70,316.58,13.27,13.27,30496844813,13.24,13.24,30496844813 diff --git a/top30/20250509/top30-avtr-20250509-103001.csv b/top30/20250509/top30-avtr-20250509-103001.csv new file mode 100644 index 000000000000..e059d69f435f --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,37600,2,16600,79.05,12628194,0,6505950,12628194,79.05,0.00,194.10,194.10,391609517550,160.09,160.09,391609517550 +나우로보틱스,459510,2,16520,2,1120,7.27,9468525,25222444,12547732,9468525,7.27,37.54,75.46,75.46,160074361040,77.22,77.22,160074361040 +상지건설,042940,3,53600,2,9300,20.99,2657634,4038698,3981814,2657634,20.99,65.80,66.74,66.74,140558910425,65.86,65.86,140558910425 +원일티엔아이,136150,4,25200,2,11700,86.67,5001576,0,8381030,5001576,86.67,0.00,59.68,59.68,125150088700,59.26,59.26,125150088700 +우리로,046970,5,1544,2,181,13.28,24944068,1789654,43824999,24944068,13.28,1393.79,56.92,56.92,38797806644,57.34,57.34,38797806644 +평화홀딩스,010770,6,8950,2,1340,17.61,6541971,10384845,14625466,6541971,17.61,63.00,44.73,44.73,57761566465,44.13,44.13,57761566465 +핑거스토리,417180,7,3215,2,75,2.39,7374011,2782743,16816209,7374011,2.39,264.99,43.85,43.85,24453479308,45.23,45.23,24453479308 +시공테크,020710,8,6870,2,340,5.21,8462012,10112692,20047970,8462012,5.21,83.68,42.21,42.21,57195083445,41.53,41.53,57195083445 +아이스크림에듀,289010,9,4900,2,115,2.40,5671328,7997414,13523317,5671328,2.40,70.91,41.94,41.94,28012572758,42.27,42.27,28012572758 +평화산업,090080,10,1559,2,83,5.62,18907563,42120072,54902259,18907563,5.62,44.89,34.44,34.44,29471849840,34.43,34.43,29471849840 +미스터블루,207760,11,1737,2,140,8.77,26814567,2568044,83079783,26814567,8.77,1044.16,32.28,32.28,47988387108,33.25,33.25,47988387108 +포바이포,389140,12,27700,2,800,2.97,3584177,15052798,11112735,3584177,2.97,23.81,32.25,32.25,100331856825,32.59,32.59,100331856825 +LK삼양,225190,13,2265,2,335,17.36,15356578,179669,50748440,15356578,17.36,8547.15,30.26,30.26,33525627066,29.17,29.17,33525627066 +대호특수강,021040,14,2065,2,30,1.47,6202286,835654,21704774,6202286,1.47,742.21,28.58,28.58,14162331920,31.60,31.60,14162331920 +일정실업,008500,15,27000,2,950,3.65,317477,968939,1200000,317477,3.65,32.77,26.46,26.46,8586915075,26.50,26.50,8586915075 +블루엠텍,439580,16,9000,2,1500,20.00,2536900,927082,11170221,2536900,20.00,273.64,22.71,22.71,22818538810,22.70,22.70,22818538810 +에코아이,448280,17,14040,2,650,4.85,2216646,91191,9877043,2216646,4.85,2430.77,22.44,22.44,34436750665,24.83,24.83,34436750665 +SOL 미국양자컴퓨팅TOP10,0023A0,18,11710,2,1120,10.58,264496,164832,1200000,264496,10.58,160.46,22.04,22.04,3091039060,22.00,22.00,3091039060 +온코크로스,382150,19,13760,2,140,1.03,2604545,4528345,11896437,2604545,1.03,57.52,21.89,21.89,37638285365,22.99,22.99,37638285365 +형지I&C,011080,20,2515,2,25,1.00,6660280,13651816,31541686,6660280,1.00,48.79,21.12,21.12,16673160886,21.02,21.02,16673160886 +나무기술,242040,21,1838,5,-3,-0.16,6829416,20054140,34606264,6829416,-0.16,34.05,19.73,19.73,12761036824,20.06,20.06,12761036824 +대호특수강우,021045,22,4610,5,-210,-4.36,166309,45063,848492,166309,-4.36,369.06,19.60,19.60,895482390,22.89,22.89,895482390 +포메탈,119500,23,3840,2,55,1.45,2052546,6359442,11847232,2052546,1.45,32.28,17.33,17.33,7842416276,17.24,17.24,7842416276 +에스엘에스바이오,246250,24,2115,1,488,29.99,2559676,71513,15348206,2559676,29.99,3579.32,16.68,16.68,5102336422,15.72,15.72,5102336422 +대한제당우,001795,25,2750,5,-35,-1.26,1055492,1879091,6482760,1055492,-1.26,56.17,16.28,16.28,2935427821,16.47,16.47,2935427821 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9860,2,80,0.82,179035,218248,1100000,179035,0.82,82.03,16.28,16.28,1760274940,16.23,16.23,1760274940 +태영건설우,009415,27,10610,5,-510,-4.59,101122,472619,649974,101122,-4.59,21.40,15.56,15.56,1114137740,16.16,16.16,1114137740 +PLUS 글로벌휴머노이드로봇액티브,0035T0,28,10780,2,125,1.17,123843,162334,800000,123843,1.17,76.29,15.48,15.48,1337229924,15.51,15.51,1337229924 +동양철관,008970,29,1484,2,125,9.20,23046104,6657227,158844223,23046104,9.20,346.18,14.51,14.51,33401213553,14.17,14.17,33401213553 +RISE 미국천연가스밸류체인,0036Z0,30,9830,5,-90,-0.91,141244,321111,1000000,141244,-0.91,43.99,14.12,14.12,1388002790,14.12,14.12,1388002790 diff --git a/top30/20250509/top30-avtr-20250509-104002.csv b/top30/20250509/top30-avtr-20250509-104002.csv new file mode 100644 index 000000000000..e5b0413e696f --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,37750,2,16750,79.76,13976247,0,6505950,13976247,79.76,0.00,214.82,214.82,442624421025,180.22,180.22,442624421025 +나우로보틱스,459510,2,16570,2,1170,7.60,9592880,25222444,12547732,9592880,7.60,38.03,76.45,76.45,162144668965,77.99,77.99,162144668965 +상지건설,042940,3,53700,2,9400,21.22,2694776,4038698,3981814,2694776,21.22,66.72,67.68,67.68,142556664925,66.67,66.67,142556664925 +원일티엔아이,136150,4,24650,2,11150,82.59,5276726,0,8381030,5276726,82.59,0.00,62.96,62.96,132049583825,63.92,63.92,132049583825 +우리로,046970,5,1540,2,177,12.99,25493014,1789654,43824999,25493014,12.99,1424.47,58.17,58.17,39644820330,58.74,58.74,39644820330 +평화홀딩스,010770,6,9330,2,1720,22.60,6933328,10384845,14625466,6933328,22.60,66.76,47.41,47.41,61341444070,44.95,44.95,61341444070 +시공테크,020710,7,6390,5,-140,-2.14,9045620,10112692,20047970,9045620,-2.14,89.45,45.12,45.12,61038851190,47.65,47.65,61038851190 +핑거스토리,417180,8,3225,2,85,2.71,7507676,2782743,16816209,7507676,2.71,269.79,44.65,44.65,24884630038,45.89,45.89,24884630038 +아이스크림에듀,289010,9,4720,5,-65,-1.36,5830843,7997414,13523317,5830843,-1.36,72.91,43.12,43.12,28783727254,45.09,45.09,28783727254 +평화산업,090080,10,1636,2,160,10.84,21084125,42120072,54902259,21084125,10.84,50.06,38.40,38.40,32945880786,36.68,36.68,32945880786 +포바이포,389140,11,28050,2,1150,4.28,3696660,15052798,11112735,3696660,4.28,24.56,33.27,33.27,103472955950,33.20,33.20,103472955950 +미스터블루,207760,12,1748,2,151,9.46,27227379,2568044,83079783,27227379,9.46,1060.24,32.77,32.77,48708866108,33.54,33.54,48708866108 +LK삼양,225190,13,2255,2,325,16.84,16226029,179669,50748440,16226029,16.84,9031.07,31.97,31.97,35486043690,31.01,31.01,35486043690 +대호특수강,021040,14,2060,2,25,1.23,6463465,835654,21704774,6463465,1.23,773.46,29.78,29.78,14712930100,32.91,32.91,14712930100 +일정실업,008500,15,26100,2,50,0.19,331569,968939,1200000,331569,0.19,34.22,27.63,27.63,8960446575,28.61,28.61,8960446575 +대호특수강우,021045,16,4455,5,-365,-7.57,195725,45063,848492,195725,-7.57,434.34,23.07,23.07,1026530670,27.16,27.16,1026530670 +블루엠텍,439580,17,8960,2,1460,19.47,2573286,927082,11170221,2573286,19.47,277.57,23.04,23.04,23144747010,23.13,23.13,23144747010 +에코아이,448280,18,13970,2,580,4.33,2265775,91191,9877043,2265775,4.33,2484.65,22.94,22.94,35123148350,25.45,25.45,35123148350 +SOL 미국양자컴퓨팅TOP10,0023A0,19,11740,2,1150,10.86,270590,164832,1200000,270590,10.86,164.16,22.55,22.55,3162497044,22.45,22.45,3162497044 +온코크로스,382150,20,13830,2,210,1.54,2633847,4528345,11896437,2633847,1.54,58.16,22.14,22.14,38043060635,23.12,23.12,38043060635 +형지I&C,011080,21,2475,5,-15,-0.60,6931308,13651816,31541686,6931308,-0.60,50.77,21.98,21.98,17348760997,22.22,22.22,17348760997 +나무기술,242040,22,1810,5,-31,-1.68,6921108,20054140,34606264,6921108,-1.68,34.51,20.00,20.00,12927941023,20.64,20.64,12927941023 +동양철관,008970,23,1514,2,155,11.41,29594799,6657227,158844223,29594799,11.41,444.55,18.63,18.63,43244797310,17.98,17.98,43244797310 +포메탈,119500,24,3730,5,-55,-1.45,2175582,6359442,11847232,2175582,-1.45,34.21,18.36,18.36,8309785906,18.80,18.80,8309785906 +대한제당우,001795,25,2670,5,-115,-4.13,1168314,1879091,6482760,1168314,-4.13,62.17,18.02,18.02,3241111331,18.73,18.73,3241111331 +에스엘에스바이오,246250,26,2115,1,488,29.99,2574793,71513,15348206,2574793,29.99,3600.45,16.78,16.78,5134308877,15.82,15.82,5134308877 +태영건설우,009415,27,10530,5,-590,-5.31,105860,472619,649974,105860,-5.31,22.40,16.29,16.29,1164363930,17.01,17.01,1164363930 +TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9865,2,85,0.87,179071,218248,1100000,179071,0.87,82.05,16.28,16.28,1760630050,16.22,16.22,1760630050 +PLUS 글로벌휴머노이드로봇액티브,0035T0,29,10795,2,140,1.31,125465,162334,800000,125465,1.31,77.29,15.68,15.68,1354682179,15.69,15.69,1354682179 +SOL 화장품TOP3플러스,0008T0,30,12765,2,170,1.35,451228,757732,3000000,451228,1.35,59.55,15.04,15.04,5718280835,14.93,14.93,5718280835 diff --git a/top30/20250509/top30-avtr-20250509-105001.csv b/top30/20250509/top30-avtr-20250509-105001.csv new file mode 100644 index 000000000000..e74bcc9c8a1d --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36750,2,15750,75.00,14482988,0,6505950,14482988,75.00,0.00,222.61,222.61,461491367200,193.02,193.02,461491367200 +나우로보틱스,459510,2,16670,2,1270,8.25,9702411,25222444,12547732,9702411,8.25,38.47,77.32,77.32,163969391230,78.39,78.39,163969391230 +상지건설,042940,3,53300,2,9000,20.32,2770331,4038698,3981814,2770331,20.32,68.59,69.57,69.57,146571855275,69.06,69.06,146571855275 +원일티엔아이,136150,4,25050,2,11550,85.56,5515216,0,8381030,5515216,85.56,0.00,65.81,65.81,138029893150,65.75,65.75,138029893150 +우리로,046970,5,1546,2,183,13.43,26104166,1789654,43824999,26104166,13.43,1458.62,59.56,59.56,40582717225,59.90,59.90,40582717225 +평화홀딩스,010770,6,9670,2,2060,27.07,7824210,10384845,14625466,7824210,27.07,75.34,53.50,53.50,69801372005,49.35,49.35,69801372005 +평화산업,090080,7,1686,2,210,14.23,26266719,42120072,54902259,26266719,14.23,62.36,47.84,47.84,41454751017,44.78,44.78,41454751017 +시공테크,020710,8,6420,5,-110,-1.68,9544374,10112692,20047970,9544374,-1.68,94.38,47.61,47.61,64245209665,49.92,49.92,64245209665 +아이스크림에듀,289010,9,4615,5,-170,-3.55,6396039,7997414,13523317,6396039,-3.55,79.98,47.30,47.30,31396751751,50.31,50.31,31396751751 +핑거스토리,417180,10,3235,2,95,3.03,7628623,2782743,16816209,7628623,3.03,274.14,45.36,45.36,25275199675,46.46,46.46,25275199675 +포바이포,389140,11,27900,2,1000,3.72,3747481,15052798,11112735,3747481,3.72,24.90,33.72,33.72,104892735250,33.83,33.83,104892735250 +미스터블루,207760,12,1743,2,146,9.14,27516200,2568044,83079783,27516200,9.14,1071.48,33.12,33.12,49213150368,33.99,33.99,49213150368 +LK삼양,225190,13,2245,2,315,16.32,16768201,179669,50748440,16768201,16.32,9332.83,33.04,33.04,36704105398,32.22,32.22,36704105398 +대호특수강,021040,14,2085,2,50,2.46,6741163,835654,21704774,6741163,2.46,806.69,31.06,31.06,15292328267,33.79,33.79,15292328267 +일정실업,008500,15,26350,2,300,1.15,343934,968939,1200000,343934,1.15,35.50,28.66,28.66,9284091525,29.36,29.36,9284091525 +블루엠텍,439580,16,8890,2,1390,18.53,2658868,927082,11170221,2658868,18.53,286.80,23.80,23.80,23902480835,24.07,24.07,23902480835 +에코아이,448280,17,13890,2,500,3.73,2282144,91191,9877043,2282144,3.73,2502.60,23.11,23.11,35351209040,25.77,25.77,35351209040 +대호특수강우,021045,18,4455,5,-365,-7.57,195725,45063,848492,195725,-7.57,434.34,23.07,23.07,1026530670,27.16,27.16,1026530670 +SOL 미국양자컴퓨팅TOP10,0023A0,19,11750,2,1160,10.95,275935,164832,1200000,275935,10.95,167.40,22.99,22.99,3225261369,22.87,22.87,3225261369 +동양철관,008970,20,1497,2,138,10.15,36107603,6657227,158844223,36107603,10.15,542.38,22.73,22.73,53145692971,22.35,22.35,53145692971 +온코크로스,382150,21,13640,2,20,0.15,2700047,4528345,11896437,2700047,0.15,59.63,22.70,22.70,38949516920,24.00,24.00,38949516920 +형지I&C,011080,22,2460,5,-30,-1.20,7132184,13651816,31541686,7132184,-1.20,52.24,22.61,22.61,17844114384,23.00,23.00,17844114384 +나무기술,242040,23,1810,5,-31,-1.68,7073483,20054140,34606264,7073483,-1.68,35.27,20.44,20.44,13202978386,21.08,21.08,13202978386 +포메탈,119500,24,3670,5,-115,-3.04,2328305,6359442,11847232,2328305,-3.04,36.61,19.65,19.65,8873837191,20.41,20.41,8873837191 +대한제당우,001795,25,2675,5,-110,-3.95,1249103,1879091,6482760,1249103,-3.95,66.47,19.27,19.27,3456071518,19.93,19.93,3456071518 +대영포장,014160,26,1519,2,103,7.27,20697749,52597596,108394549,20697749,7.27,39.35,19.09,19.09,30017933834,18.23,18.23,30017933834 +태영건설우,009415,27,10280,5,-840,-7.55,114241,472619,649974,114241,-7.55,24.17,17.58,17.58,1250752925,18.72,18.72,1250752925 +엠디바이스,226590,28,13260,2,430,3.35,1790463,1375020,10567784,1790463,3.35,130.21,16.94,16.94,23400895530,16.70,16.70,23400895530 +에스엘에스바이오,246250,29,2115,1,488,29.99,2578574,71513,15348206,2578574,29.99,3605.74,16.80,16.80,5142305692,15.84,15.84,5142305692 +TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9880,2,100,1.02,179075,218248,1100000,179075,1.02,82.05,16.28,16.28,1760669570,16.20,16.20,1760669570 diff --git a/top30/20250509/top30-avtr-20250509-110001.csv b/top30/20250509/top30-avtr-20250509-110001.csv new file mode 100644 index 000000000000..b108342f371e --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36600,2,15600,74.29,14879104,0,6505950,14879104,74.29,0.00,228.70,228.70,476037143100,199.92,199.92,476037143100 +나우로보틱스,459510,2,16580,2,1180,7.66,9792137,25222444,12547732,9792137,7.66,38.82,78.04,78.04,165457885105,79.53,79.53,165457885105 +상지건설,042940,3,54000,2,9700,21.90,2877859,4038698,3981814,2877859,21.90,71.26,72.28,72.28,152391203625,70.87,70.87,152391203625 +원일티엔아이,136150,4,24750,2,11250,83.33,5616409,0,8381030,5616409,83.33,0.00,67.01,67.01,140535617875,67.75,67.75,140535617875 +우리로,046970,5,1537,2,174,12.77,26452235,1789654,43824999,26452235,12.77,1478.06,60.36,60.36,41118803173,61.04,61.04,41118803173 +평화산업,090080,6,1669,2,193,13.08,32284352,42120072,54902259,32284352,13.08,76.65,58.80,58.80,51579335758,56.29,56.29,51579335758 +평화홀딩스,010770,7,9470,2,1860,24.44,8396266,10384845,14625466,8396266,24.44,80.85,57.41,57.41,75254552430,54.33,54.33,75254552430 +시공테크,020710,8,6610,2,80,1.23,10023589,10112692,20047970,10023589,1.23,99.12,50.00,50.00,67420370905,50.88,50.88,67420370905 +아이스크림에듀,289010,9,4682,5,-103,-2.15,6717449,7997414,13523317,6717449,-2.15,84.00,49.67,49.67,32912166895,51.98,51.98,32912166895 +핑거스토리,417180,10,3055,5,-85,-2.71,8164216,2782743,16816209,8164216,-2.71,293.39,48.55,48.55,26952636833,52.46,52.46,26952636833 +LK삼양,225190,11,2265,2,335,17.36,19107727,179669,50748440,19107727,17.36,9999.99,37.65,37.65,42082797064,36.61,36.61,42082797064 +포바이포,389140,12,28150,2,1250,4.65,3810805,15052798,11112735,3810805,4.65,25.32,34.29,34.29,106675550625,34.10,34.10,106675550625 +미스터블루,207760,13,1727,2,130,8.14,27872988,2568044,83079783,27872988,8.14,1085.38,33.55,33.55,49830737708,34.73,34.73,49830737708 +대호특수강,021040,14,2090,2,55,2.70,6863581,835654,21704774,6863581,2.70,821.34,31.62,31.62,15546352742,34.27,34.27,15546352742 +일정실업,008500,15,25950,5,-100,-0.38,366043,968939,1200000,366043,-0.38,37.78,30.50,30.50,9855785975,31.65,31.65,9855785975 +동양철관,008970,16,1498,2,139,10.23,39141707,6657227,158844223,39141707,10.23,587.96,24.64,24.64,57674300796,24.24,24.24,57674300796 +블루엠텍,439580,17,8870,2,1370,18.27,2689639,927082,11170221,2689639,18.27,290.12,24.08,24.08,24176738735,24.40,24.40,24176738735 +형지I&C,011080,18,2500,2,10,0.40,7577833,13651816,31541686,7577833,0.40,55.51,24.02,24.02,18963954306,24.05,24.05,18963954306 +SOL 미국양자컴퓨팅TOP10,0023A0,19,11760,2,1170,11.05,283018,164832,1200000,283018,11.05,171.70,23.58,23.58,3308519849,23.44,23.44,3308519849 +한싹,430690,20,6850,2,440,6.86,2556444,2198395,10895327,2556444,6.86,116.29,23.46,23.46,16724519010,22.41,22.41,16724519010 +에코아이,448280,21,14310,2,920,6.87,2313161,91191,9877043,2313161,6.87,2536.61,23.42,23.42,35789749565,25.32,25.32,35789749565 +온코크로스,382150,22,13590,5,-30,-0.22,2764698,4528345,11896437,2764698,-0.22,61.05,23.24,23.24,39827375500,24.63,24.63,39827375500 +대영포장,014160,23,1474,2,58,4.10,25109367,52597596,108394549,25109367,4.10,47.74,23.16,23.16,36621220792,22.92,22.92,36621220792 +대호특수강우,021045,24,4455,5,-365,-7.57,195725,45063,848492,195725,-7.57,434.34,23.07,23.07,1026530670,27.16,27.16,1026530670 +나무기술,242040,25,1810,5,-31,-1.68,7148374,20054140,34606264,7148374,-1.68,35.65,20.66,20.66,13338405294,21.29,21.29,13338405294 +포메탈,119500,26,3715,5,-70,-1.85,2392091,6359442,11847232,2392091,-1.85,37.61,20.19,20.19,9108895094,20.70,20.70,9108895094 +엠디바이스,226590,27,13300,2,470,3.66,2092490,1375020,10567784,2092490,3.66,152.18,19.80,19.80,27419725965,19.51,19.51,27419725965 +대한제당우,001795,28,2690,5,-95,-3.41,1270773,1879091,6482760,1270773,-3.41,67.63,19.60,19.60,3514404303,20.15,20.15,3514404303 +태영건설우,009415,29,10160,5,-960,-8.63,119353,472619,649974,119353,-8.63,25.25,18.36,18.36,1303115565,19.73,19.73,1303115565 +에스엘에스바이오,246250,30,2115,1,488,29.99,2583718,71513,15348206,2583718,29.99,3612.93,16.83,16.83,5153185252,15.87,15.87,5153185252 diff --git a/top30/20250509/top30-avtr-20250509-111001.csv b/top30/20250509/top30-avtr-20250509-111001.csv new file mode 100644 index 000000000000..efa9836be2e6 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35750,2,14750,70.24,15286166,0,6505950,15286166,70.24,0.00,234.96,234.96,490635875050,210.95,210.95,490635875050 +나우로보틱스,459510,2,16280,2,880,5.71,10042635,25222444,12547732,10042635,5.71,39.82,80.04,80.04,169546422750,83.00,83.00,169546422750 +상지건설,042940,3,54000,2,9700,21.90,2919529,4038698,3981814,2919529,21.90,72.29,73.32,73.32,154629063075,71.91,71.91,154629063075 +원일티엔아이,136150,4,24650,2,11150,82.59,5759001,0,8381030,5759001,82.59,0.00,68.71,68.71,144046941300,69.73,69.73,144046941300 +우리로,046970,5,1511,2,148,10.86,27348613,1789654,43824999,27348613,10.86,1528.15,62.40,62.40,42477191866,64.15,64.15,42477191866 +평화산업,090080,6,1674,2,198,13.41,33847628,42120072,54902259,33847628,13.41,80.36,61.65,61.65,54183000929,58.95,58.95,54183000929 +평화홀딩스,010770,7,9480,2,1870,24.57,8578057,10384845,14625466,8578057,24.57,82.60,58.65,58.65,76972117120,55.52,55.52,76972117120 +시공테크,020710,8,6680,2,150,2.30,10229636,10112692,20047970,10229636,2.30,101.16,51.03,51.03,68789999070,51.37,51.37,68789999070 +아이스크림에듀,289010,9,4710,5,-75,-1.57,6832133,7997414,13523317,6832133,-1.57,85.43,50.52,50.52,33454040441,52.52,52.52,33454040441 +핑거스토리,417180,10,3065,5,-75,-2.39,8286353,2782743,16816209,8286353,-2.39,297.78,49.28,49.28,27326530148,53.02,53.02,27326530148 +LK삼양,225190,11,2295,2,365,18.91,20158611,179669,50748440,20158611,18.91,9999.99,39.72,39.72,44483909793,38.19,38.19,44483909793 +포바이포,389140,12,28000,2,1100,4.09,3846093,15052798,11112735,3846093,4.09,25.55,34.61,34.61,107664067175,34.60,34.60,107664067175 +미스터블루,207760,13,1735,2,138,8.64,28073710,2568044,83079783,28073710,8.64,1093.19,33.79,33.79,50177362744,34.81,34.81,50177362744 +에코아이,448280,14,15270,2,1880,14.04,3238317,91191,9877043,3238317,14.04,3551.14,32.79,32.79,50040126070,33.18,33.18,50040126070 +대호특수강,021040,15,2105,2,70,3.44,6998528,835654,21704774,6998528,3.44,837.49,32.24,32.24,15831905022,34.65,34.65,15831905022 +한싹,430690,16,6650,2,240,3.74,3430107,2198395,10895327,3430107,3.74,156.03,31.48,31.48,22597660185,31.19,31.19,22597660185 +일정실업,008500,17,26000,5,-50,-0.19,370971,968939,1200000,370971,-0.19,38.29,30.91,30.91,9984231875,32.00,32.00,9984231875 +엠디바이스,226590,18,13880,2,1050,8.18,2982141,1375020,10567784,2982141,8.18,216.88,28.22,28.22,39605313440,27.00,27.00,39605313440 +동양철관,008970,19,1476,2,117,8.61,42159870,6657227,158844223,42159870,8.61,633.29,26.54,26.54,62157338281,26.51,26.51,62157338281 +대호특수강우,021045,20,4590,5,-230,-4.77,209265,45063,848492,209265,-4.77,464.38,24.66,24.66,1088679270,27.95,27.95,1088679270 +블루엠텍,439580,21,8950,2,1450,19.33,2726253,927082,11170221,2726253,19.33,294.07,24.41,24.41,24504844600,24.51,24.51,24504844600 +형지I&C,011080,22,2520,2,30,1.20,7667912,13651816,31541686,7667912,1.20,56.17,24.31,24.31,19189028965,24.14,24.14,19189028965 +대영포장,014160,23,1484,2,68,4.80,26349675,52597596,108394549,26349675,4.80,50.10,24.31,24.31,38448580589,23.90,23.90,38448580589 +SOL 미국양자컴퓨팅TOP10,0023A0,24,11760,2,1170,11.05,285370,164832,1200000,285370,11.05,173.13,23.78,23.78,3336171226,23.64,23.64,3336171226 +온코크로스,382150,25,13650,2,30,0.22,2802118,4528345,11896437,2802118,0.22,61.88,23.55,23.55,40336970270,24.84,24.84,40336970270 +이노진,344860,26,2340,2,406,20.99,2716893,23534,12030000,2716893,20.99,9999.99,22.58,22.58,6376258961,22.65,22.65,6376258961 +나무기술,242040,27,1789,5,-52,-2.82,7422109,20054140,34606264,7422109,-2.82,37.01,21.45,21.45,13829933780,22.34,22.34,13829933780 +포메탈,119500,28,3695,5,-90,-2.38,2428106,6359442,11847232,2428106,-2.38,38.18,20.50,20.50,9242645424,21.11,21.11,9242645424 +대한제당우,001795,29,2745,5,-40,-1.44,1299091,1879091,6482760,1299091,-1.44,69.13,20.04,20.04,3592300503,20.19,20.19,3592300503 +태영건설우,009415,30,10550,5,-570,-5.13,121419,472619,649974,121419,-5.13,25.69,18.68,18.68,1324568605,19.32,19.32,1324568605 diff --git a/top30/20250509/top30-avtr-20250509-112001.csv b/top30/20250509/top30-avtr-20250509-112001.csv new file mode 100644 index 000000000000..4e89c98a877c --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35100,2,14100,67.14,15680069,0,6505950,15680069,67.14,0.00,241.01,241.01,504443641675,220.90,220.90,504443641675 +나우로보틱스,459510,2,16130,2,730,4.74,10159504,25222444,12547732,10159504,4.74,40.28,80.97,80.97,171439435745,84.71,84.71,171439435745 +상지건설,042940,3,53700,2,9400,21.22,2942879,4038698,3981814,2942879,21.22,72.87,73.91,73.91,155885513575,72.90,72.90,155885513575 +원일티엔아이,136150,4,24800,2,11300,83.70,5852715,0,8381030,5852715,83.70,0.00,69.83,69.83,146382915825,70.43,70.43,146382915825 +평화산업,090080,5,1645,2,169,11.45,34874601,42120072,54902259,34874601,11.45,82.80,63.52,63.52,55874764776,61.87,61.87,55874764776 +우리로,046970,6,1532,2,169,12.40,27810377,1789654,43824999,27810377,12.40,1553.95,63.46,63.46,43183563178,64.32,64.32,43183563178 +평화홀딩스,010770,7,9370,2,1760,23.13,8758098,10384845,14625466,8758098,23.13,84.34,59.88,59.88,78657364800,57.40,57.40,78657364800 +시공테크,020710,8,6730,2,200,3.06,10528188,10112692,20047970,10528188,3.06,104.11,52.51,52.51,70807880220,52.48,52.48,70807880220 +아이스크림에듀,289010,9,4805,2,20,0.42,7076928,7997414,13523317,7076928,0.42,88.49,52.33,52.33,34632392079,53.30,53.30,34632392079 +핑거스토리,417180,10,3100,5,-40,-1.27,8339428,2782743,16816209,8339428,-1.27,299.68,49.59,49.59,27490379103,52.73,52.73,27490379103 +LK삼양,225190,11,2340,2,410,21.24,22605852,179669,50748440,22605852,21.24,9999.99,44.54,44.54,50204206009,42.28,42.28,50204206009 +한싹,430690,12,6700,2,290,4.52,4533269,2198395,10895327,4533269,4.52,206.21,41.61,41.61,30104565245,41.24,41.24,30104565245 +에코아이,448280,13,15510,2,2120,15.83,3488732,91191,9877043,3488732,15.83,3825.74,35.32,35.32,53947996485,35.22,35.22,53947996485 +포바이포,389140,14,27950,2,1050,3.90,3883823,15052798,11112735,3883823,3.90,25.80,34.95,34.95,108718300425,35.00,35.00,108718300425 +미스터블루,207760,15,1760,2,163,10.21,28674361,2568044,83079783,28674361,10.21,1116.58,34.51,34.51,51232168612,35.04,35.04,51232168612 +엠디바이스,226590,16,13670,2,840,6.55,3517887,1375020,10567784,3517887,6.55,255.84,33.29,33.29,46917613700,32.48,32.48,46917613700 +대호특수강,021040,17,2110,2,75,3.69,7094321,835654,21704774,7094321,3.69,848.95,32.69,32.69,16034858579,35.01,35.01,16034858579 +일정실업,008500,18,26500,2,450,1.73,381972,968939,1200000,381972,1.73,39.42,31.83,31.83,10275699125,32.31,32.31,10275699125 +동양철관,008970,19,1468,2,109,8.02,43394631,6657227,158844223,43394631,8.02,651.84,27.32,27.32,63972649307,27.43,27.43,63972649307 +이노진,344860,20,2360,2,426,22.03,3010878,23534,12030000,3010878,22.03,9999.99,25.03,25.03,7079006866,24.93,24.93,7079006866 +대영포장,014160,21,1460,2,44,3.11,27036425,52597596,108394549,27036425,3.11,51.40,24.94,24.94,39455314643,24.93,24.93,39455314643 +형지I&C,011080,22,2510,2,20,0.80,7799591,13651816,31541686,7799591,0.80,57.13,24.73,24.73,19517379061,24.65,24.65,19517379061 +대호특수강우,021045,23,4590,5,-230,-4.77,209265,45063,848492,209265,-4.77,464.38,24.66,24.66,1088679270,27.95,27.95,1088679270 +블루엠텍,439580,24,8960,2,1460,19.47,2749443,927082,11170221,2749443,19.47,296.57,24.61,24.61,24712191610,24.69,24.69,24712191610 +SOL 미국양자컴퓨팅TOP10,0023A0,25,11790,2,1200,11.33,291674,164832,1200000,291674,11.33,176.95,24.31,24.31,3410379801,24.11,24.11,3410379801 +온코크로스,382150,26,13620,3,0,0.00,2816823,4528345,11896437,2816823,0.00,62.20,23.68,23.68,40537368190,25.02,25.02,40537368190 +나무기술,242040,27,1791,5,-50,-2.72,7491314,20054140,34606264,7491314,-2.72,37.36,21.65,21.65,13953532364,22.51,22.51,13953532364 +포메탈,119500,28,3740,5,-45,-1.19,2462762,6359442,11847232,2462762,-1.19,38.73,20.79,20.79,9371345189,21.15,21.15,9371345189 +대한제당우,001795,29,2725,5,-60,-2.15,1326350,1879091,6482760,1326350,-2.15,70.58,20.46,20.46,3667053233,20.76,20.76,3667053233 +태영건설우,009415,30,10770,5,-350,-3.15,124827,472619,649974,124827,-3.15,26.41,19.20,19.20,1360949635,19.44,19.44,1360949635 diff --git a/top30/20250509/top30-avtr-20250509-113001.csv b/top30/20250509/top30-avtr-20250509-113001.csv new file mode 100644 index 000000000000..f38040cb4a37 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35800,2,14800,70.48,16020752,0,6505950,16020752,70.48,0.00,246.25,246.25,516666123075,221.83,221.83,516666123075 +나우로보틱스,459510,2,16160,2,760,4.94,10346667,25222444,12547732,10346667,4.94,41.02,82.46,82.46,174439177070,86.03,86.03,174439177070 +상지건설,042940,3,53300,2,9000,20.32,2973264,4038698,3981814,2973264,20.32,73.62,74.67,74.67,157514121675,74.22,74.22,157514121675 +원일티엔아이,136150,4,24600,2,11100,82.22,5917282,0,8381030,5917282,82.22,0.00,70.60,70.60,147977430100,71.77,71.77,147977430100 +평화산업,090080,5,1630,2,154,10.43,36167135,42120072,54902259,36167135,10.43,85.87,65.88,65.88,57962551437,64.77,64.77,57962551437 +우리로,046970,6,1541,2,178,13.06,28500828,1789654,43824999,28500828,13.06,1592.53,65.03,65.03,44252629754,65.53,65.53,44252629754 +평화홀딩스,010770,7,9280,2,1670,21.94,9082671,10384845,14625466,9082671,21.94,87.46,62.10,62.10,81645450805,60.16,60.16,81645450805 +시공테크,020710,8,6730,2,200,3.06,11058595,10112692,20047970,11058595,3.06,109.35,55.16,55.16,74438747685,55.17,55.17,74438747685 +아이스크림에듀,289010,9,4890,2,105,2.19,7420888,7997414,13523317,7420888,2.19,92.79,54.87,54.87,36321784591,54.93,54.93,36321784591 +핑거스토리,417180,10,3100,5,-40,-1.27,8381642,2782743,16816209,8381642,-1.27,301.20,49.84,49.84,27621224748,52.99,52.99,27621224748 +한싹,430690,11,6740,2,330,5.15,5357447,2198395,10895327,5357447,5.15,243.70,49.17,49.17,35703780570,48.62,48.62,35703780570 +LK삼양,225190,12,2335,2,405,20.98,23407771,179669,50748440,23407771,20.98,9999.99,46.13,46.13,52069591311,43.94,43.94,52069591311 +에코아이,448280,13,15180,2,1790,13.37,3613987,91191,9877043,3613987,13.37,3963.10,36.59,36.59,55862594915,37.26,37.26,55862594915 +포바이포,389140,14,28300,2,1400,5.20,3948166,15052798,11112735,3948166,5.20,26.23,35.53,35.53,110533651925,35.15,35.15,110533651925 +엠디바이스,226590,15,13570,2,740,5.77,3719992,1375020,10567784,3719992,5.77,270.54,35.20,35.20,49678163875,34.64,34.64,49678163875 +미스터블루,207760,16,1749,2,152,9.52,29187816,2568044,83079783,29187816,9.52,1136.58,35.13,35.13,52135197458,35.88,35.88,52135197458 +대호특수강,021040,17,2230,2,195,9.58,7563335,835654,21704774,7563335,9.58,905.08,34.85,34.85,17051750122,35.23,35.23,17051750122 +일정실업,008500,18,26750,2,700,2.69,396100,968939,1200000,396100,2.69,40.88,33.01,33.01,10652715825,33.19,33.19,10652715825 +동양철관,008970,19,1467,2,108,7.95,44385643,6657227,158844223,44385643,7.95,666.73,27.94,27.94,65427820248,28.08,28.08,65427820248 +이노진,344860,20,2285,2,351,18.15,3167781,23534,12030000,3167781,18.15,9999.99,26.33,26.33,7439600331,27.06,27.06,7439600331 +대영포장,014160,21,1457,2,41,2.90,27845776,52597596,108394549,27845776,2.90,52.94,25.69,25.69,40629877515,25.73,25.73,40629877515 +형지I&C,011080,22,2485,5,-5,-0.20,7967952,13651816,31541686,7967952,-0.20,58.37,25.26,25.26,19938550063,25.44,25.44,19938550063 +블루엠텍,439580,23,8990,2,1490,19.87,2781139,927082,11170221,2781139,19.87,299.99,24.90,24.90,24996065185,24.89,24.89,24996065185 +대호특수강우,021045,24,4590,5,-230,-4.77,209265,45063,848492,209265,-4.77,464.38,24.66,24.66,1088679270,27.95,27.95,1088679270 +SOL 미국양자컴퓨팅TOP10,0023A0,25,11795,2,1205,11.38,295863,164832,1200000,295863,11.38,179.49,24.66,24.66,3459763891,24.44,24.44,3459763891 +온코크로스,382150,26,13560,5,-60,-0.44,2846799,4528345,11896437,2846799,-0.44,62.87,23.93,23.93,40945136360,25.38,25.38,40945136360 +삼륭물산,014970,27,8980,1,2070,29.96,3500440,3126305,15125000,3500440,29.96,111.97,23.14,23.14,27578093210,20.30,20.30,27578093210 +나무기술,242040,28,1789,5,-52,-2.82,7529558,20054140,34606264,7529558,-2.82,37.55,21.76,21.76,14021859349,22.65,22.65,14021859349 +대한제당우,001795,29,2760,5,-25,-0.90,1406451,1879091,6482760,1406451,-0.90,74.85,21.70,21.70,3889140893,21.74,21.74,3889140893 +포메탈,119500,30,3775,5,-10,-0.26,2521393,6359442,11847232,2521393,-0.26,39.65,21.28,21.28,9592412984,21.45,21.45,9592412984 diff --git a/top30/20250509/top30-avtr-20250509-114002.csv b/top30/20250509/top30-avtr-20250509-114002.csv new file mode 100644 index 000000000000..75f2158d8c2b --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35350,2,14350,68.33,16215015,0,6505950,16215015,68.33,0.00,249.23,249.23,523491526850,227.62,227.62,523491526850 +나우로보틱스,459510,2,16160,2,760,4.94,10437728,25222444,12547732,10437728,4.94,41.38,83.18,83.18,175911005350,86.75,86.75,175911005350 +상지건설,042940,3,53800,2,9500,21.44,2990809,4038698,3981814,2990809,21.44,74.05,75.11,75.11,158456781925,73.97,73.97,158456781925 +원일티엔아이,136150,4,24700,2,11200,82.96,6042881,0,8381030,6042881,82.96,0.00,72.10,72.10,151101867875,72.99,72.99,151101867875 +평화산업,090080,5,1650,2,174,11.79,37387960,42120072,54902259,37387960,11.79,88.77,68.10,68.10,59982278065,66.21,66.21,59982278065 +우리로,046970,6,1535,2,172,12.62,28673102,1789654,43824999,28673102,12.62,1602.16,65.43,65.43,44517715002,66.18,66.18,44517715002 +평화홀딩스,010770,7,9410,2,1800,23.65,9270118,10384845,14625466,9270118,23.65,89.27,63.38,63.38,83407860920,60.60,60.60,83407860920 +시공테크,020710,8,6710,2,180,2.76,11285121,10112692,20047970,11285121,2.76,111.59,56.29,56.29,75951963405,56.46,56.46,75951963405 +아이스크림에듀,289010,9,4850,2,65,1.36,7541700,7997414,13523317,7541700,1.36,94.30,55.77,55.77,36907399604,56.27,56.27,36907399604 +한싹,430690,10,6640,2,230,3.59,5616390,2198395,10895327,5616390,3.59,255.48,51.55,51.55,37434812615,51.74,51.74,37434812615 +핑거스토리,417180,11,3050,5,-90,-2.87,8485130,2782743,16816209,8485130,-2.87,304.92,50.46,50.46,27937927742,54.47,54.47,27937927742 +LK삼양,225190,12,2325,2,395,20.47,24310536,179669,50748440,24310536,20.47,9999.99,47.90,47.90,54183976796,45.92,45.92,54183976796 +대호특수강,021040,13,2310,2,275,13.51,9087398,835654,21704774,9087398,13.51,1087.46,41.87,41.87,20564119193,41.02,41.02,20564119193 +에코아이,448280,14,16210,2,2820,21.06,4014653,91191,9877043,4014653,21.06,4402.47,40.65,40.65,62154668200,38.82,38.82,62154668200 +엠디바이스,226590,15,13480,2,650,5.07,3856602,1375020,10567784,3856602,5.07,280.48,36.49,36.49,51516047815,36.16,36.16,51516047815 +포바이포,389140,16,28100,2,1200,4.46,3986134,15052798,11112735,3986134,4.46,26.48,35.87,35.87,111601186300,35.74,35.74,111601186300 +미스터블루,207760,17,1737,2,140,8.77,29431900,2568044,83079783,29431900,8.77,1146.08,35.43,35.43,52559977383,36.42,36.42,52559977383 +일정실업,008500,18,26500,2,450,1.73,402015,968939,1200000,402015,1.73,41.49,33.50,33.50,10809817125,33.99,33.99,10809817125 +동양철관,008970,19,1457,2,98,7.21,45552736,6657227,158844223,45552736,7.21,684.26,28.68,28.68,67131189004,29.01,29.01,67131189004 +이노진,344860,20,2360,2,426,22.03,3295393,23534,12030000,3295393,22.03,9999.99,27.39,27.39,7735075884,27.25,27.25,7735075884 +대호특수강우,021045,21,4830,2,10,0.21,231036,45063,848492,231036,0.21,512.70,27.23,27.23,1193833200,29.13,29.13,1193833200 +대영포장,014160,22,1457,2,41,2.90,28262231,52597596,108394549,28262231,2.90,53.73,26.07,26.07,41238791726,26.11,26.11,41238791726 +형지I&C,011080,23,2505,2,15,0.60,8139820,13651816,31541686,8139820,0.60,59.62,25.81,25.81,20367240695,25.78,25.78,20367240695 +블루엠텍,439580,24,9030,2,1530,20.40,2859140,927082,11170221,2859140,20.40,308.40,25.60,25.60,25699976460,25.48,25.48,25699976460 +SOL 미국양자컴퓨팅TOP10,0023A0,25,11795,2,1205,11.38,296700,164832,1200000,296700,11.38,180.00,24.73,24.73,3469636030,24.51,24.51,3469636030 +온코크로스,382150,26,13540,5,-80,-0.59,2879714,4528345,11896437,2879714,-0.59,63.59,24.21,24.21,41390264175,25.70,25.70,41390264175 +삼륭물산,014970,27,8980,1,2070,29.96,3566061,3126305,15125000,3566061,29.96,114.07,23.58,23.58,28167369790,20.74,20.74,28167369790 +대한제당우,001795,28,2740,5,-45,-1.62,1425425,1879091,6482760,1425425,-1.62,75.86,21.99,21.99,3941156123,22.19,22.19,3941156123 +나무기술,242040,29,1797,5,-44,-2.39,7596629,20054140,34606264,7596629,-2.39,37.88,21.95,21.95,14142188748,22.74,22.74,14142188748 +포메탈,119500,30,3745,5,-40,-1.06,2548857,6359442,11847232,2548857,-1.06,40.08,21.51,21.51,9695446219,21.85,21.85,9695446219 diff --git a/top30/20250509/top30-avtr-20250509-115001.csv b/top30/20250509/top30-avtr-20250509-115001.csv new file mode 100644 index 000000000000..1b8c01b97a1a --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35400,2,14400,68.57,16359138,0,6505950,16359138,68.57,0.00,251.45,251.45,528576472875,229.51,229.51,528576472875 +나우로보틱스,459510,2,16260,2,860,5.58,10515460,25222444,12547732,10515460,5.58,41.69,83.80,83.80,177175869995,86.84,86.84,177175869995 +상지건설,042940,3,53600,2,9300,20.99,3009552,4038698,3981814,3009552,20.99,74.52,75.58,75.58,159463004825,74.72,74.72,159463004825 +원일티엔아이,136150,4,25000,2,11500,85.19,6096419,0,8381030,6096419,85.19,0.00,72.74,72.74,152431716125,72.75,72.75,152431716125 +평화산업,090080,5,1671,2,195,13.21,38923250,42120072,54902259,38923250,13.21,92.41,70.90,70.90,62552927074,68.18,68.18,62552927074 +우리로,046970,6,1572,2,209,15.33,29592994,1789654,43824999,29592994,15.33,1653.56,67.53,67.53,45955449962,66.71,66.71,45955449962 +평화홀딩스,010770,7,9430,2,1820,23.92,9522765,10384845,14625466,9522765,23.92,91.70,65.11,65.11,85809676765,62.22,62.22,85809676765 +시공테크,020710,8,6680,2,150,2.30,11535354,10112692,20047970,11535354,2.30,114.07,57.54,57.54,77603936600,57.95,57.95,77603936600 +아이스크림에듀,289010,9,4825,2,40,0.84,7639845,7997414,13523317,7639845,0.84,95.53,56.49,56.49,37377632356,57.28,57.28,37377632356 +한싹,430690,10,6600,2,190,2.96,5783890,2198395,10895327,5783890,2.96,263.10,53.09,53.09,38544799335,53.60,53.60,38544799335 +핑거스토리,417180,11,3060,5,-80,-2.55,8535963,2782743,16816209,8535963,-2.55,306.75,50.76,50.76,28092872702,54.59,54.59,28092872702 +LK삼양,225190,12,2315,2,385,19.95,25033663,179669,50748440,25033663,19.95,9999.99,49.33,49.33,55852739730,47.54,47.54,55852739730 +에코아이,448280,13,16020,2,2630,19.64,4555088,91191,9877043,4555088,19.64,4995.11,46.12,46.12,70902794235,44.81,44.81,70902794235 +대호특수강,021040,14,2315,2,280,13.76,9555290,835654,21704774,9555290,13.76,1143.45,44.02,44.02,21626860862,43.04,43.04,21626860862 +엠디바이스,226590,15,13490,2,660,5.14,3945688,1375020,10567784,3945688,5.14,286.95,37.34,37.34,52706600305,36.97,36.97,52706600305 +포바이포,389140,16,27900,2,1000,3.72,4026831,15052798,11112735,4026831,3.72,26.75,36.24,36.24,112740735100,36.36,36.36,112740735100 +미스터블루,207760,17,1737,2,140,8.77,29593061,2568044,83079783,29593061,8.77,1152.36,35.62,35.62,52840557754,36.62,36.62,52840557754 +일정실업,008500,18,26400,2,350,1.34,405993,968939,1200000,405993,1.34,41.90,33.83,33.83,10913872650,34.45,34.45,10913872650 +동양철관,008970,19,1459,2,100,7.36,46245018,6657227,158844223,46245018,7.36,694.66,29.11,29.11,68138282422,29.40,29.40,68138282422 +이노진,344860,20,2315,2,381,19.70,3360734,23534,12030000,3360734,19.70,9999.99,27.94,27.94,7887763479,28.32,28.32,7887763479 +대호특수강우,021045,21,4830,2,10,0.21,231036,45063,848492,231036,0.21,512.70,27.23,27.23,1193833200,29.13,29.13,1193833200 +대영포장,014160,22,1464,2,48,3.39,28987811,52597596,108394549,28987811,3.39,55.11,26.74,26.74,42306828481,26.66,26.66,42306828481 +형지I&C,011080,23,2490,3,0,0.00,8274946,13651816,31541686,8274946,0.00,60.61,26.23,26.23,20705844502,26.36,26.36,20705844502 +블루엠텍,439580,24,8980,2,1480,19.73,2917251,927082,11170221,2917251,19.73,314.67,26.12,26.12,26224514910,26.14,26.14,26224514910 +SOL 미국양자컴퓨팅TOP10,0023A0,25,11782,2,1192,11.26,301391,164832,1200000,301391,11.26,182.85,25.12,25.12,3524880705,24.93,24.93,3524880705 +온코크로스,382150,26,13520,5,-100,-0.73,2897724,4528345,11896437,2897724,-0.73,63.99,24.36,24.36,41633824375,25.89,25.89,41633824375 +삼륭물산,014970,27,8980,1,2070,29.96,3593291,3126305,15125000,3593291,29.96,114.94,23.76,23.76,28411895190,20.92,20.92,28411895190 +대한제당우,001795,28,2755,5,-30,-1.08,1464131,1879091,6482760,1464131,-1.08,77.92,22.58,22.58,4046714628,22.66,22.66,4046714628 +나무기술,242040,29,1788,5,-53,-2.88,7709014,20054140,34606264,7709014,-2.88,38.44,22.28,22.28,14343157579,23.18,23.18,14343157579 +포메탈,119500,30,3730,5,-55,-1.45,2571440,6359442,11847232,2571440,-1.45,40.43,21.70,21.70,9779497149,22.13,22.13,9779497149 diff --git a/top30/20250509/top30-avtr-20250509-120001.csv b/top30/20250509/top30-avtr-20250509-120001.csv new file mode 100644 index 000000000000..fc2409d6bbe5 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,33600,2,12600,60.00,16697389,0,6505950,16697389,60.00,0.00,256.65,256.65,540048257400,247.05,247.05,540048257400 +나우로보틱스,459510,2,16140,2,740,4.81,10585477,25222444,12547732,10585477,4.81,41.97,84.36,84.36,178304191120,88.04,88.04,178304191120 +원일티엔아이,136150,3,26100,2,12600,93.33,6549671,0,8381030,6549671,93.33,0.00,78.15,78.15,164121648700,75.03,75.03,164121648700 +상지건설,042940,4,53600,2,9300,20.99,3022170,4038698,3981814,3022170,20.99,74.83,75.90,75.90,160140807275,75.03,75.03,160140807275 +평화산업,090080,5,1669,2,193,13.08,39461264,42120072,54902259,39461264,13.08,93.69,71.88,71.88,63445307706,69.24,69.24,63445307706 +우리로,046970,6,1572,2,209,15.33,31266881,1789654,43824999,31266881,15.33,1747.09,71.34,71.34,48592173053,70.53,70.53,48592173053 +평화홀딩스,010770,7,9490,2,1880,24.70,9663582,10384845,14625466,9663582,24.70,93.05,66.07,66.07,87134918715,62.78,62.78,87134918715 +시공테크,020710,8,6780,2,250,3.83,11929814,10112692,20047970,11929814,3.83,117.97,59.51,59.51,80297904480,59.08,59.08,80297904480 +아이스크림에듀,289010,9,4865,2,80,1.67,7803966,7997414,13523317,7803966,1.67,97.58,57.71,57.71,38180302110,58.03,58.03,38180302110 +한싹,430690,10,6560,2,150,2.34,5910278,2198395,10895327,5910278,2.34,268.85,54.25,54.25,39376647395,55.09,55.09,39376647395 +핑거스토리,417180,11,3075,5,-65,-2.07,8589287,2782743,16816209,8589287,-2.07,308.66,51.08,51.08,28256989829,54.65,54.65,28256989829 +LK삼양,225190,12,2300,2,370,19.17,25459669,179669,50748440,25459669,19.17,9999.99,50.17,50.17,56836538813,48.69,48.69,56836538813 +에코아이,448280,13,15650,2,2260,16.88,4741861,91191,9877043,4741861,16.88,5199.92,48.01,48.01,73855212415,47.78,47.78,73855212415 +대호특수강,021040,14,2170,2,135,6.63,9946424,835654,21704774,9946424,6.63,1190.26,45.83,45.83,22494099427,47.76,47.76,22494099427 +엠디바이스,226590,15,13470,2,640,4.99,4111496,1375020,10567784,4111496,4.99,299.01,38.91,38.91,54963279765,38.61,38.61,54963279765 +미스터블루,207760,16,1756,2,159,9.96,30517364,2568044,83079783,30517364,9.96,1188.35,36.73,36.73,54473867615,37.34,37.34,54473867615 +포바이포,389140,17,27900,2,1000,3.72,4058628,15052798,11112735,4058628,3.72,26.96,36.52,36.52,113629694175,36.65,36.65,113629694175 +일정실업,008500,18,26900,2,850,3.26,415433,968939,1200000,415433,3.26,42.88,34.62,34.62,11166994725,34.59,34.59,11166994725 +동양철관,008970,19,1458,2,99,7.28,47017803,6657227,158844223,47017803,7.28,706.27,29.60,29.60,69270475657,29.91,29.91,69270475657 +이노진,344860,20,2300,2,366,18.92,3429361,23534,12030000,3429361,18.92,9999.99,28.51,28.51,8045899046,29.08,29.08,8045899046 +대호특수강우,021045,21,4830,2,10,0.21,231036,45063,848492,231036,0.21,512.70,27.23,27.23,1193833200,29.13,29.13,1193833200 +대영포장,014160,22,1468,2,52,3.67,29346096,52597596,108394549,29346096,3.67,55.79,27.07,27.07,42829355816,26.92,26.92,42829355816 +형지I&C,011080,23,2485,5,-5,-0.20,8333058,13651816,31541686,8333058,-0.20,61.04,26.42,26.42,20850470932,26.60,26.60,20850470932 +블루엠텍,439580,24,8950,2,1450,19.33,2940450,927082,11170221,2940450,19.33,317.17,26.32,26.32,26431953235,26.44,26.44,26431953235 +SOL 미국양자컴퓨팅TOP10,0023A0,25,11770,2,1180,11.14,302518,164832,1200000,302518,11.14,183.53,25.21,25.21,3538160220,25.05,25.05,3538160220 +온코크로스,382150,26,13590,5,-30,-0.22,2948692,4528345,11896437,2948692,-0.22,65.12,24.79,24.79,42328686745,26.18,26.18,42328686745 +삼륭물산,014970,27,8980,1,2070,29.96,3611154,3126305,15125000,3611154,29.96,115.51,23.88,23.88,28572304930,21.04,21.04,28572304930 +대한제당우,001795,28,2770,5,-15,-0.54,1489525,1879091,6482760,1489525,-0.54,79.27,22.98,22.98,4117309753,22.93,22.93,4117309753 +나무기술,242040,29,1769,5,-72,-3.91,7791904,20054140,34606264,7791904,-3.91,38.85,22.52,22.52,14490501597,23.67,23.67,14490501597 +포메탈,119500,30,3725,5,-60,-1.59,2598687,6359442,11847232,2598687,-1.59,40.86,21.93,21.93,9880861911,22.39,22.39,9880861911 diff --git a/top30/20250509/top30-avtr-20250509-121001.csv b/top30/20250509/top30-avtr-20250509-121001.csv new file mode 100644 index 000000000000..b803d5cae438 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34200,2,13200,62.86,17145614,0,6505950,17145614,62.86,0.00,263.54,263.54,555057928150,249.46,249.46,555057928150 +원일티엔아이,136150,2,28150,2,14650,108.52,8141806,0,8381030,8141806,108.52,0.00,97.15,97.15,208659331050,88.44,88.44,208659331050 +나우로보틱스,459510,3,16110,2,710,4.61,10655001,25222444,12547732,10655001,4.61,42.24,84.92,84.92,179428718715,88.76,88.76,179428718715 +상지건설,042940,4,53000,2,8700,19.64,3066257,4038698,3981814,3066257,19.64,75.92,77.01,77.01,162487573075,77.00,77.00,162487573075 +우리로,046970,5,1550,2,187,13.72,32810453,1789654,43824999,32810453,13.72,1833.34,74.87,74.87,51020824365,75.11,75.11,51020824365 +평화산업,090080,6,1700,2,224,15.18,40886871,42120072,54902259,40886871,15.18,97.07,74.47,74.47,65838052373,70.54,70.54,65838052373 +평화홀딩스,010770,7,9590,2,1980,26.02,9894295,10384845,14625466,9894295,26.02,95.28,67.65,67.65,89331007665,63.69,63.69,89331007665 +시공테크,020710,8,6670,2,140,2.14,12217824,10112692,20047970,12217824,2.14,120.82,60.94,60.94,82249455570,61.51,61.51,82249455570 +아이스크림에듀,289010,9,4685,5,-100,-2.09,8013022,7997414,13523317,8013022,-2.09,100.20,59.25,59.25,39188122123,61.85,61.85,39188122123 +한싹,430690,10,6570,2,160,2.50,6029468,2198395,10895327,6029468,2.50,274.27,55.34,55.34,40157859065,56.10,56.10,40157859065 +핑거스토리,417180,11,3035,5,-105,-3.34,8639524,2782743,16816209,8639524,-3.34,310.47,51.38,51.38,28410222754,55.67,55.67,28410222754 +LK삼양,225190,12,2280,2,350,18.13,25946879,179669,50748440,25946879,18.13,9999.99,51.13,51.13,57949174034,50.08,50.08,57949174034 +에코아이,448280,13,15635,2,2245,16.77,4858484,91191,9877043,4858484,16.77,5327.81,49.19,49.19,75686797055,49.01,49.01,75686797055 +대호특수강,021040,14,2085,2,50,2.46,10387966,835654,21704774,10387966,2.46,1243.09,47.86,47.86,23427780946,51.77,51.77,23427780946 +엠디바이스,226590,15,13840,2,1010,7.87,4420945,1375020,10567784,4420945,7.87,321.52,41.83,41.83,59217036740,40.49,40.49,59217036740 +포바이포,389140,16,27650,2,750,2.79,4119340,15052798,11112735,4119340,2.79,27.37,37.07,37.07,115315721800,37.53,37.53,115315721800 +미스터블루,207760,17,1742,2,145,9.08,30782264,2568044,83079783,30782264,9.08,1198.67,37.05,37.05,54937227018,37.96,37.96,54937227018 +일정실업,008500,18,25400,5,-650,-2.50,428309,968939,1200000,428309,-2.50,44.20,35.69,35.69,11504576750,37.74,37.74,11504576750 +대호특수강우,021045,19,4600,5,-220,-4.56,253813,45063,848492,253813,-4.56,563.24,29.91,29.91,1298607400,33.27,33.27,1298607400 +동양철관,008970,20,1458,2,99,7.28,47482370,6657227,158844223,47482370,7.28,713.25,29.89,29.89,69947778042,30.20,30.20,69947778042 +이노진,344860,21,2300,2,366,18.92,3462116,23534,12030000,3462116,18.92,9999.99,28.78,28.78,8121277201,29.35,29.35,8121277201 +대영포장,014160,22,1489,2,73,5.16,30231825,52597596,108394549,30231825,5.16,57.48,27.89,27.89,44135697502,27.35,27.35,44135697502 +형지I&C,011080,23,2495,2,5,0.20,8489933,13651816,31541686,8489933,0.20,62.19,26.92,26.92,21243029478,26.99,26.99,21243029478 +블루엠텍,439580,24,9040,2,1540,20.53,2972943,927082,11170221,2972943,20.53,320.68,26.61,26.61,26723943185,26.46,26.46,26723943185 +SOL 미국양자컴퓨팅TOP10,0023A0,25,11725,2,1135,10.72,314324,164832,1200000,314324,10.72,190.69,26.19,26.19,3676768210,26.13,26.13,3676768210 +온코크로스,382150,26,13520,5,-100,-0.73,2962158,4528345,11896437,2962158,-0.73,65.41,24.90,24.90,42511130135,26.43,26.43,42511130135 +삼륭물산,014970,27,8980,1,2070,29.96,3624328,3126305,15125000,3624328,29.96,115.93,23.96,23.96,28690607450,21.12,21.12,28690607450 +대한제당우,001795,28,2740,5,-45,-1.62,1524341,1879091,6482760,1524341,-1.62,81.12,23.51,23.51,4213564145,23.72,23.72,4213564145 +나무기술,242040,29,1771,5,-70,-3.80,7826393,20054140,34606264,7826393,-3.80,39.03,22.62,22.62,14551665051,23.74,23.74,14551665051 +포메탈,119500,30,3670,5,-115,-3.04,2630929,6359442,11847232,2630929,-3.04,41.37,22.21,22.21,10000167171,23.00,23.00,10000167171 diff --git a/top30/20250509/top30-avtr-20250509-122001.csv b/top30/20250509/top30-avtr-20250509-122001.csv new file mode 100644 index 000000000000..2d2d1ced5f1c --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34500,2,13500,64.29,17437156,0,6505950,17437156,64.29,0.00,268.02,268.02,565145195075,251.79,251.79,565145195075 +원일티엔아이,136150,2,27700,2,14200,105.19,8787442,0,8381030,8787442,105.19,0.00,104.85,104.85,226492239375,97.56,97.56,226492239375 +평화산업,090080,3,1714,2,238,16.12,48009724,42120072,54902259,48009724,16.12,113.98,87.45,87.45,78161126040,83.06,83.06,78161126040 +나우로보틱스,459510,4,16220,2,820,5.32,10698694,25222444,12547732,10698694,5.32,42.42,85.26,85.26,180136308685,88.51,88.51,180136308685 +상지건설,042940,5,53900,2,9600,21.67,3118011,4038698,3981814,3118011,21.67,77.20,78.31,78.31,165263921575,77.00,77.00,165263921575 +우리로,046970,6,1546,2,183,13.43,33273769,1789654,43824999,33273769,13.43,1859.23,75.92,75.92,51736295932,76.36,76.36,51736295932 +평화홀딩스,010770,7,9550,2,1940,25.49,10627867,10384845,14625466,10627867,25.49,102.34,72.67,72.67,96374087090,69.00,69.00,96374087090 +시공테크,020710,8,6450,5,-80,-1.23,13403881,10112692,20047970,13403881,-1.23,132.55,66.86,66.86,89730668290,69.39,69.39,89730668290 +아이스크림에듀,289010,9,4510,5,-275,-5.75,8857445,7997414,13523317,8857445,-5.75,110.75,65.50,65.50,42978554282,70.47,70.47,42978554282 +한싹,430690,10,6480,2,70,1.09,6167371,2198395,10895327,6167371,1.09,280.54,56.61,56.61,41050334405,58.14,58.14,41050334405 +LK삼양,225190,11,2275,2,345,17.88,26358535,179669,50748440,26358535,17.88,9999.99,51.94,51.94,58882500593,51.00,51.00,58882500593 +핑거스토리,417180,12,3035,5,-105,-3.34,8713808,2782743,16816209,8713808,-3.34,313.14,51.82,51.82,28634533916,56.11,56.11,28634533916 +에코아이,448280,13,15730,2,2340,17.48,4996201,91191,9877043,4996201,17.48,5478.83,50.58,50.58,77833001335,50.10,50.10,77833001335 +대호특수강,021040,14,2120,2,85,4.18,10517183,835654,21704774,10517183,4.18,1258.56,48.46,48.46,23697786666,51.50,51.50,23697786666 +엠디바이스,226590,15,13650,2,820,6.39,4556491,1375020,10567784,4556491,6.39,331.38,43.12,43.12,61074316095,42.34,42.34,61074316095 +대영포장,014160,16,1527,2,111,7.84,41960699,52597596,108394549,41960699,7.84,79.78,38.71,38.71,62188693648,37.57,37.57,62188693648 +일정실업,008500,17,25700,5,-350,-1.34,458993,968939,1200000,458993,-1.34,47.37,38.25,38.25,12274647700,39.80,39.80,12274647700 +포바이포,389140,18,28100,2,1200,4.46,4231199,15052798,11112735,4231199,4.46,28.11,38.08,38.08,118436630950,37.93,37.93,118436630950 +미스터블루,207760,19,1754,2,157,9.83,30935680,2568044,83079783,30935680,9.83,1204.64,37.24,37.24,55205594987,37.88,37.88,55205594987 +동양철관,008970,20,1462,2,103,7.58,47974133,6657227,158844223,47974133,7.58,720.63,30.20,30.20,70663678052,30.43,30.43,70663678052 +대호특수강우,021045,21,4600,5,-220,-4.56,253813,45063,848492,253813,-4.56,563.24,29.91,29.91,1298607400,33.27,33.27,1298607400 +이노진,344860,22,2260,2,326,16.86,3549654,23534,12030000,3549654,16.86,9999.99,29.51,29.51,8319432961,30.60,30.60,8319432961 +형지I&C,011080,23,2500,2,10,0.40,8578566,13651816,31541686,8578566,0.40,62.84,27.20,27.20,21464730158,27.22,27.22,21464730158 +블루엠텍,439580,24,9010,2,1510,20.13,3021066,927082,11170221,3021066,20.13,325.87,27.05,27.05,27157733215,26.98,26.98,27157733215 +SOL 미국양자컴퓨팅TOP10,0023A0,25,11750,2,1160,10.95,315476,164832,1200000,315476,10.95,191.39,26.29,26.29,3690284735,26.17,26.17,3690284735 +대한제당우,001795,26,2700,5,-85,-3.05,1696361,1879091,6482760,1696361,-3.05,90.28,26.17,26.17,4671089540,26.69,26.69,4671089540 +온코크로스,382150,27,13530,5,-90,-0.66,2968728,4528345,11896437,2968728,-0.66,65.56,24.95,24.95,42600012045,26.47,26.47,42600012045 +포메탈,119500,28,3585,5,-200,-5.28,2909339,6359442,11847232,2909339,-5.28,45.75,24.56,24.56,10999448833,25.90,25.90,10999448833 +삼륭물산,014970,29,8980,1,2070,29.96,3641073,3126305,15125000,3641073,29.96,116.47,24.07,24.07,28840977550,21.23,21.23,28840977550 +태영건설우,009415,30,9890,5,-1230,-11.06,154297,472619,649974,154297,-11.06,32.65,23.74,23.74,1660424485,25.83,25.83,1660424485 diff --git a/top30/20250509/top30-avtr-20250509-123001.csv b/top30/20250509/top30-avtr-20250509-123001.csv new file mode 100644 index 000000000000..f905553a78e4 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34600,2,13600,64.76,17827366,0,6505950,17827366,64.76,0.00,274.02,274.02,578621145125,257.04,257.04,578621145125 +원일티엔아이,136150,2,30950,2,17450,129.26,10287605,0,8381030,10287605,129.26,0.00,122.75,122.75,270722829050,104.37,104.37,270722829050 +평화산업,090080,3,1699,2,223,15.11,49780584,42120072,54902259,49780584,15.11,118.19,90.67,90.67,81179863157,87.03,87.03,81179863157 +나우로보틱스,459510,4,16400,2,1000,6.49,10823517,25222444,12547732,10823517,6.49,42.91,86.26,86.26,182167601920,88.52,88.52,182167601920 +상지건설,042940,5,53600,2,9300,20.99,3135900,4038698,3981814,3135900,20.99,77.65,78.76,78.76,166224683675,77.88,77.88,166224683675 +우리로,046970,6,1540,2,177,12.99,33656928,1789654,43824999,33656928,12.99,1880.64,76.80,76.80,52325358545,77.53,77.53,52325358545 +평화홀딩스,010770,7,9530,2,1920,25.23,10820065,10384845,14625466,10820065,25.23,104.19,73.98,73.98,98208207750,70.46,70.46,98208207750 +시공테크,020710,8,6330,5,-200,-3.06,13756127,10112692,20047970,13756127,-3.06,136.03,68.62,68.62,91968800700,72.47,72.47,91968800700 +아이스크림에듀,289010,9,4417,5,-368,-7.69,9188708,7997414,13523317,9188708,-7.69,114.90,67.95,67.95,44452045080,74.42,74.42,44452045080 +한싹,430690,10,6510,2,100,1.56,6244320,2198395,10895327,6244320,1.56,284.04,57.31,57.31,41549530645,58.58,58.58,41549530645 +LK삼양,225190,11,2270,2,340,17.62,26691055,179669,50748440,26691055,17.62,9999.99,52.59,52.59,59639871896,51.77,51.77,59639871896 +핑거스토리,417180,12,3000,5,-140,-4.46,8818577,2782743,16816209,8818577,-4.46,316.90,52.44,52.44,28949105132,57.38,57.38,28949105132 +에코아이,448280,13,15440,2,2050,15.31,5052414,91191,9877043,5052414,15.31,5540.47,51.15,51.15,78705132355,51.61,51.61,78705132355 +대호특수강,021040,14,2070,2,35,1.72,10662617,835654,21704774,10662617,1.72,1275.96,49.13,49.13,24002068479,53.42,53.42,24002068479 +엠디바이스,226590,15,13830,2,1000,7.79,4659415,1375020,10567784,4659415,7.79,338.86,44.09,44.09,62484300490,42.75,42.75,62484300490 +대영포장,014160,16,1504,2,88,6.21,44110395,52597596,108394549,44110395,6.21,83.86,40.69,40.69,65434614037,40.14,40.14,65434614037 +일정실업,008500,17,25300,5,-750,-2.88,467049,968939,1200000,467049,-2.88,48.20,38.92,38.92,12480455950,41.11,41.11,12480455950 +포바이포,389140,18,28150,2,1250,4.65,4269067,15052798,11112735,4269067,4.65,28.36,38.42,38.42,119496752200,38.20,38.20,119496752200 +미스터블루,207760,19,1742,2,145,9.08,31154830,2568044,83079783,31154830,9.08,1213.17,37.50,37.50,55589856560,38.41,38.41,55589856560 +동양철관,008970,20,1459,2,100,7.36,48395606,6657227,158844223,48395606,7.36,726.96,30.47,30.47,71280183747,30.76,30.76,71280183747 +대호특수강우,021045,21,4600,5,-220,-4.56,253813,45063,848492,253813,-4.56,563.24,29.91,29.91,1298607400,33.27,33.27,1298607400 +이노진,344860,22,2245,2,311,16.08,3593104,23534,12030000,3593104,16.08,9999.99,29.87,29.87,8417231084,31.17,31.17,8417231084 +형지I&C,011080,23,2480,5,-10,-0.40,8659352,13651816,31541686,8659352,-0.40,63.43,27.45,27.45,21666229073,27.70,27.70,21666229073 +블루엠텍,439580,24,8930,2,1430,19.07,3056038,927082,11170221,3056038,19.07,329.64,27.36,27.36,27470097775,27.54,27.54,27470097775 +대한제당우,001795,25,2670,5,-115,-4.13,1723456,1879091,6482760,1723456,-4.13,91.72,26.59,26.59,4743244375,27.40,27.40,4743244375 +SOL 미국양자컴퓨팅TOP10,0023A0,26,11720,2,1130,10.67,316001,164832,1200000,316001,10.67,191.71,26.33,26.33,3696441240,26.28,26.28,3696441240 +포메탈,119500,27,3550,5,-235,-6.21,2982605,6359442,11847232,2982605,-6.21,46.90,25.18,25.18,11262226873,26.78,26.78,11262226873 +태영건설우,009415,28,9510,5,-1610,-14.48,163500,472619,649974,163500,-14.48,34.59,25.15,25.15,1749517475,28.30,28.30,1749517475 +온코크로스,382150,29,13600,5,-20,-0.15,2982150,4528345,11896437,2982150,-0.15,65.86,25.07,25.07,42782607755,26.44,26.44,42782607755 +삼륭물산,014970,30,8980,1,2070,29.96,3643968,3126305,15125000,3643968,29.96,116.56,24.09,24.09,28866974650,21.25,21.25,28866974650 diff --git a/top30/20250509/top30-avtr-20250509-124001.csv b/top30/20250509/top30-avtr-20250509-124001.csv new file mode 100644 index 000000000000..6e80ff6842e8 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36150,2,15150,72.14,18347043,0,6505950,18347043,72.14,0.00,282.00,282.00,597127795500,253.89,253.89,597127795500 +원일티엔아이,136150,2,32100,2,18600,137.78,11628714,0,8381030,11628714,137.78,0.00,138.75,138.75,313037223700,116.36,116.36,313037223700 +평화산업,090080,3,1694,2,218,14.77,50622505,42120072,54902259,50622505,14.77,120.19,92.20,92.20,82608607013,88.82,88.82,82608607013 +나우로보틱스,459510,4,16410,2,1010,6.56,10943826,25222444,12547732,10943826,6.56,43.39,87.22,87.22,184137245025,89.43,89.43,184137245025 +상지건설,042940,5,53200,2,8900,20.09,3165050,4038698,3981814,3165050,20.09,78.37,79.49,79.49,167779893375,79.20,79.20,167779893375 +우리로,046970,6,1535,2,172,12.62,33863140,1789654,43824999,33863140,12.62,1892.16,77.27,77.27,52641474299,78.25,78.25,52641474299 +평화홀딩스,010770,7,9410,2,1800,23.65,10957902,10384845,14625466,10957902,23.65,105.52,74.92,74.92,99518799525,72.31,72.31,99518799525 +시공테크,020710,8,6300,5,-230,-3.52,13960109,10112692,20047970,13960109,-3.52,138.05,69.63,69.63,93255203515,73.83,73.83,93255203515 +아이스크림에듀,289010,9,4415,5,-370,-7.73,9368819,7997414,13523317,9368819,-7.73,117.15,69.28,69.28,45244691525,75.78,75.78,45244691525 +한싹,430690,10,6530,2,120,1.87,6363718,2198395,10895327,6363718,1.87,289.47,58.41,58.41,42330220035,59.50,59.50,42330220035 +LK삼양,225190,11,2240,2,310,16.06,27401255,179669,50748440,27401255,16.06,9999.99,53.99,53.99,61231843762,53.86,53.86,61231843762 +핑거스토리,417180,12,2995,5,-145,-4.62,8905584,2782743,16816209,8905584,-4.62,320.03,52.96,52.96,29208901385,57.99,57.99,29208901385 +에코아이,448280,13,14990,2,1600,11.95,5164026,91191,9877043,5164026,11.95,5662.87,52.28,52.28,80394192610,54.30,54.30,80394192610 +대호특수강,021040,14,2085,2,50,2.46,10753972,835654,21704774,10753972,2.46,1286.89,49.55,49.55,24193546164,53.46,53.46,24193546164 +엠디바이스,226590,15,13870,2,1040,8.11,4911483,1375020,10567784,4911483,8.11,357.19,46.48,46.48,65968082385,45.01,45.01,65968082385 +대영포장,014160,16,1497,2,81,5.72,45239539,52597596,108394549,45239539,5.72,86.01,41.74,41.74,67129266679,41.37,41.37,67129266679 +일정실업,008500,17,24900,5,-1150,-4.41,474841,968939,1200000,474841,-4.41,49.01,39.57,39.57,12675436250,42.42,42.42,12675436250 +포바이포,389140,18,27800,2,900,3.35,4306350,15052798,11112735,4306350,3.35,28.61,38.75,38.75,120535765100,39.02,39.02,120535765100 +미스터블루,207760,19,1761,2,164,10.27,31476702,2568044,83079783,31476702,10.27,1225.71,37.89,37.89,56155391398,38.38,38.38,56155391398 +대호특수강우,021045,20,4500,5,-320,-6.64,265452,45063,848492,265452,-6.64,589.07,31.29,31.29,1350982900,35.38,35.38,1350982900 +동양철관,008970,21,1457,2,98,7.21,48584306,6657227,158844223,48584306,7.21,729.80,30.59,30.59,71555392013,30.92,30.92,71555392013 +이노진,344860,22,2255,2,321,16.60,3617866,23534,12030000,3617866,16.60,9999.99,30.07,30.07,8473089159,31.23,31.23,8473089159 +형지I&C,011080,23,2470,5,-20,-0.80,8829891,13651816,31541686,8829891,-0.80,64.68,27.99,27.99,22086703341,28.35,28.35,22086703341 +블루엠텍,439580,24,8790,2,1290,17.20,3107205,927082,11170221,3107205,17.20,335.16,27.82,27.82,27922488165,28.44,28.44,27922488165 +대한제당우,001795,25,2665,5,-120,-4.31,1740263,1879091,6482760,1740263,-4.31,92.61,26.84,26.84,4787970887,27.71,27.71,4787970887 +태영건설우,009415,26,9720,5,-1400,-12.59,171598,472619,649974,171598,-12.59,36.31,26.40,26.40,1826140230,28.90,28.90,1826140230 +SOL 미국양자컴퓨팅TOP10,0023A0,27,11735,2,1145,10.81,316699,164832,1200000,316699,10.81,192.13,26.39,26.39,3704624965,26.31,26.31,3704624965 +포메탈,119500,28,3550,5,-235,-6.21,3038144,6359442,11847232,3038144,-6.21,47.77,25.64,25.64,11459237718,27.25,27.25,11459237718 +온코크로스,382150,29,13560,5,-60,-0.44,2994321,4528345,11896437,2994321,-0.44,66.12,25.17,25.17,42947772875,26.62,26.62,42947772875 +삼륭물산,014970,30,8980,1,2070,29.96,3645849,3126305,15125000,3645849,29.96,116.62,24.10,24.10,28883866030,21.27,21.27,28883866030 diff --git a/top30/20250509/top30-avtr-20250509-125001.csv b/top30/20250509/top30-avtr-20250509-125001.csv new file mode 100644 index 000000000000..f8275628b98c --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36150,2,15150,72.14,19056402,0,6505950,19056402,72.14,0.00,292.91,292.91,622995487800,264.89,264.89,622995487800 +원일티엔아이,136150,2,38250,2,24750,183.33,14078706,0,8381030,14078706,183.33,0.00,167.98,167.98,404986432875,126.33,126.33,404986432875 +평화산업,090080,3,1660,2,184,12.47,51856350,42120072,54902259,51856350,12.47,123.12,94.45,94.45,84673022448,92.91,92.91,84673022448 +나우로보틱스,459510,4,16600,2,1200,7.79,11058853,25222444,12547732,11058853,7.79,43.85,88.13,88.13,186026720045,89.31,89.31,186026720045 +상지건설,042940,5,52500,2,8200,18.51,3353545,4038698,3981814,3353545,18.51,83.04,84.22,84.22,177521981725,84.92,84.92,177521981725 +우리로,046970,6,1517,2,154,11.30,34201363,1789654,43824999,34201363,11.30,1911.06,78.04,78.04,53157813386,79.96,79.96,53157813386 +평화홀딩스,010770,7,9310,2,1700,22.34,11312344,10384845,14625466,11312344,22.34,108.93,77.35,77.35,102818673830,75.51,75.51,102818673830 +시공테크,020710,8,6370,5,-160,-2.45,14189767,10112692,20047970,14189767,-2.45,140.32,70.78,70.78,94715039205,74.17,74.17,94715039205 +아이스크림에듀,289010,9,4460,5,-325,-6.79,9535198,7997414,13523317,9535198,-6.79,119.23,70.51,70.51,45982274110,76.24,76.24,45982274110 +한싹,430690,10,6430,2,20,0.31,6448457,2198395,10895327,6448457,0.31,293.33,59.19,59.19,42879554215,61.21,61.21,42879554215 +LK삼양,225190,11,2260,2,330,17.10,27728593,179669,50748440,27728593,17.10,9999.99,54.64,54.64,61966593808,54.03,54.03,61966593808 +핑거스토리,417180,12,2925,5,-215,-6.85,9035493,2782743,16816209,9035493,-6.85,324.70,53.73,53.73,29592296526,60.16,60.16,29592296526 +에코아이,448280,13,15190,2,1800,13.44,5229365,91191,9877043,5229365,13.44,5734.52,52.94,52.94,81377806950,54.24,54.24,81377806950 +대호특수강,021040,14,2065,2,30,1.47,10881064,835654,21704774,10881064,1.47,1302.10,50.13,50.13,24455027329,54.56,54.56,24455027329 +엠디바이스,226590,15,13750,2,920,7.17,5155065,1375020,10567784,5155065,7.17,374.91,48.78,48.78,69311249840,47.70,47.70,69311249840 +대영포장,014160,16,1473,2,57,4.03,46821362,52597596,108394549,46821362,4.03,89.02,43.20,43.20,69466805319,43.51,43.51,69466805319 +일정실업,008500,17,24700,5,-1350,-5.18,483366,968939,1200000,483366,-5.18,49.89,40.28,40.28,12888281000,43.48,43.48,12888281000 +포바이포,389140,18,27500,2,600,2.23,4455244,15052798,11112735,4455244,2.23,29.60,40.09,40.09,124605418125,40.77,40.77,124605418125 +미스터블루,207760,19,1722,2,125,7.83,31821795,2568044,83079783,31821795,7.83,1239.15,38.30,38.30,56756519603,39.67,39.67,56756519603 +대호특수강우,021045,20,4500,5,-320,-6.64,265452,45063,848492,265452,-6.64,589.07,31.29,31.29,1350982900,35.38,35.38,1350982900 +동양철관,008970,21,1460,2,101,7.43,48984636,6657227,158844223,48984636,7.43,735.81,30.84,30.84,72137849413,31.11,31.11,72137849413 +이노진,344860,22,2255,2,321,16.60,3638950,23534,12030000,3638950,16.60,9999.99,30.25,30.25,8520431693,31.41,31.41,8520431693 +형지I&C,011080,23,2415,5,-75,-3.01,9059652,13651816,31541686,9059652,-3.01,66.36,28.72,28.72,22645997652,29.73,29.73,22645997652 +블루엠텍,439580,24,8830,2,1330,17.73,3152192,927082,11170221,3152192,17.73,340.01,28.22,28.22,28318861735,28.71,28.71,28318861735 +대한제당우,001795,25,2665,5,-120,-4.31,1790617,1879091,6482760,1790617,-4.31,95.29,27.62,27.62,4921006262,28.48,28.48,4921006262 +태영건설우,009415,26,9700,5,-1420,-12.77,177701,472619,649974,177701,-12.77,37.60,27.34,27.34,1884637520,29.89,29.89,1884637520 +SOL 미국양자컴퓨팅TOP10,0023A0,27,11735,2,1145,10.81,317164,164832,1200000,317164,10.81,192.42,26.43,26.43,3710095210,26.35,26.35,3710095210 +포메탈,119500,28,3565,5,-220,-5.81,3083673,6359442,11847232,3083673,-5.81,48.49,26.03,26.03,11621722083,27.52,27.52,11621722083 +온코크로스,382150,29,13480,5,-140,-1.03,3023262,4528345,11896437,3023262,-1.03,66.76,25.41,25.41,43338868045,27.03,27.03,43338868045 +삼륭물산,014970,30,8980,1,2070,29.96,3657749,3126305,15125000,3657749,29.96,117.00,24.18,24.18,28990728030,21.34,21.34,28990728030 diff --git a/top30/20250509/top30-avtr-20250509-130001.csv b/top30/20250509/top30-avtr-20250509-130001.csv new file mode 100644 index 000000000000..10069d7005db --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,38450,2,17450,83.10,20213482,0,6505950,20213482,83.10,0.00,310.69,310.69,667163090125,266.70,266.70,667163090125 +원일티엔아이,136150,2,37450,2,23950,177.41,15173421,0,8381030,15173421,177.41,0.00,181.04,181.04,446997136025,142.41,142.41,446997136025 +평화산업,090080,3,1634,2,158,10.70,52824226,42120072,54902259,52824226,10.70,125.41,96.22,96.22,86275947345,96.17,96.17,86275947345 +상지건설,042940,4,50100,2,5800,13.09,3626237,4038698,3981814,3626237,13.09,89.79,91.07,91.07,191374835725,95.93,95.93,191374835725 +나우로보틱스,459510,5,16340,2,940,6.10,11300664,25222444,12547732,11300664,6.10,44.80,90.06,90.06,190020283265,92.68,92.68,190020283265 +평화홀딩스,010770,6,9210,2,1600,21.02,11548434,10384845,14625466,11548434,21.02,111.20,78.96,78.96,105004336050,77.95,77.95,105004336050 +우리로,046970,7,1514,2,151,11.08,34588241,1789654,43824999,34588241,11.08,1932.68,78.92,78.92,53743153837,81.00,81.00,53743153837 +시공테크,020710,8,6260,5,-270,-4.13,14357413,10112692,20047970,14357413,-4.13,141.97,71.62,71.62,95773601020,76.31,76.31,95773601020 +아이스크림에듀,289010,9,4380,5,-405,-8.46,9651545,7997414,13523317,9651545,-8.46,120.68,71.37,71.37,46494727410,78.50,78.50,46494727410 +한싹,430690,10,6390,5,-20,-0.31,6616555,2198395,10895327,6616555,-0.31,300.97,60.73,60.73,43952648380,63.13,63.13,43952648380 +LK삼양,225190,11,2290,2,360,18.65,28178645,179669,50748440,28178645,18.65,9999.99,55.53,55.53,62985970633,54.20,54.20,62985970633 +핑거스토리,417180,12,2930,5,-210,-6.69,9130182,2782743,16816209,9130182,-6.69,328.10,54.29,54.29,29868155356,60.62,60.62,29868155356 +에코아이,448280,13,14970,2,1580,11.80,5266685,91191,9877043,5266685,11.80,5775.44,53.32,53.32,81940069190,55.42,55.42,81940069190 +대호특수강,021040,14,2015,5,-20,-0.98,11053554,835654,21704774,11053554,-0.98,1322.74,50.93,50.93,24803864176,56.71,56.71,24803864176 +엠디바이스,226590,15,13630,2,800,6.24,5227232,1375020,10567784,5227232,6.24,380.16,49.46,49.46,70300761645,48.81,48.81,70300761645 +대영포장,014160,16,1475,2,59,4.17,47650870,52597596,108394549,47650870,4.17,90.60,43.96,43.96,70687939285,44.21,44.21,70687939285 +일정실업,008500,17,23950,5,-2100,-8.06,503215,968939,1200000,503215,-8.06,51.93,41.93,41.93,13368454275,46.52,46.52,13368454275 +포바이포,389140,18,26100,5,-800,-2.97,4586614,15052798,11112735,4586614,-2.97,30.47,41.27,41.27,128163708275,44.19,44.19,128163708275 +미스터블루,207760,19,1715,2,118,7.39,32334177,2568044,83079783,32334177,7.39,1259.10,38.92,38.92,57636014306,40.45,40.45,57636014306 +대호특수강우,021045,20,4500,5,-320,-6.64,265452,45063,848492,265452,-6.64,589.07,31.29,31.29,1350982900,35.38,35.38,1350982900 +동양철관,008970,21,1454,2,95,6.99,49584070,6657227,158844223,49584070,6.99,744.82,31.22,31.22,73012710642,31.61,31.61,73012710642 +이노진,344860,22,2270,2,336,17.37,3686836,23534,12030000,3686836,17.37,9999.99,30.65,30.65,8628296933,31.60,31.60,8628296933 +형지I&C,011080,23,2375,5,-115,-4.62,9473269,13651816,31541686,9473269,-4.62,69.39,30.03,30.03,23635620120,31.55,31.55,23635620120 +블루엠텍,439580,24,8830,2,1330,17.73,3193191,927082,11170221,3193191,17.73,344.43,28.59,28.59,28682679095,29.08,29.08,28682679095 +태영건설우,009415,25,9600,5,-1520,-13.67,184399,472619,649974,184399,-13.67,39.02,28.37,28.37,1949531280,31.24,31.24,1949531280 +대한제당우,001795,26,2645,5,-140,-5.03,1804663,1879091,6482760,1804663,-5.03,96.04,27.84,27.84,4958210892,28.92,28.92,4958210892 +SOL 미국양자컴퓨팅TOP10,0023A0,27,11730,2,1140,10.76,317935,164832,1200000,317935,10.76,192.88,26.49,26.49,3719161675,26.42,26.42,3719161675 +포메탈,119500,28,3535,5,-250,-6.61,3119635,6359442,11847232,3119635,-6.61,49.06,26.33,26.33,11749645728,28.06,28.06,11749645728 +온코크로스,382150,29,13180,5,-440,-3.23,3096860,4528345,11896437,3096860,-3.23,68.39,26.03,26.03,44319107465,28.27,28.27,44319107465 +SOL 화장품TOP3플러스,0008T0,30,12850,2,255,2.02,743952,757732,3000000,743952,2.02,98.18,24.80,24.80,9464095431,24.55,24.55,9464095431 diff --git a/top30/20250509/top30-avtr-20250509-131001.csv b/top30/20250509/top30-avtr-20250509-131001.csv new file mode 100644 index 000000000000..2b04f05700af --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36600,2,15600,74.29,20882315,0,6505950,20882315,74.29,0.00,320.97,320.97,691839182475,290.54,290.54,691839182475 +원일티엔아이,136150,2,38400,2,24900,184.44,16055262,0,8381030,16055262,184.44,0.00,191.57,191.57,480362305650,149.26,149.26,480362305650 +상지건설,042940,3,49800,2,5500,12.42,4045087,4038698,3981814,4045087,12.42,100.16,101.59,101.59,212048446925,106.94,106.94,212048446925 +평화산업,090080,4,1670,2,194,13.14,53608010,42120072,54902259,53608010,13.14,127.27,97.64,97.64,87580842721,95.52,95.52,87580842721 +나우로보틱스,459510,5,16335,2,935,6.07,11430485,25222444,12547732,11430485,6.07,45.32,91.10,91.10,192137061200,93.74,93.74,192137061200 +평화홀딩스,010770,6,9400,2,1790,23.52,11750240,10384845,14625466,11750240,23.52,113.15,80.34,80.34,106899956550,77.76,77.76,106899956550 +우리로,046970,7,1526,2,163,11.96,34799138,1789654,43824999,34799138,11.96,1944.46,79.40,79.40,54063701230,80.84,80.84,54063701230 +시공테크,020710,8,6130,5,-400,-6.13,14754500,10112692,20047970,14754500,-6.13,145.90,73.60,73.60,98210370165,79.91,79.91,98210370165 +아이스크림에듀,289010,9,4255,5,-530,-11.08,9932491,7997414,13523317,9932491,-11.08,124.20,73.45,73.45,47689054675,82.88,82.88,47689054675 +한싹,430690,10,6380,5,-30,-0.47,6686807,2198395,10895327,6686807,-0.47,304.17,61.37,61.37,44402743700,63.88,63.88,44402743700 +LK삼양,225190,11,2325,2,395,20.47,29513955,179669,50748440,29513955,20.47,9999.99,58.16,58.16,66076645500,56.00,56.00,66076645500 +핑거스토리,417180,12,2945,5,-195,-6.21,9167804,2782743,16816209,9167804,-6.21,329.45,54.52,54.52,29978424933,60.53,60.53,29978424933 +에코아이,448280,13,15375,2,1985,14.82,5327565,91191,9877043,5327565,14.82,5842.20,53.94,53.94,82869554525,54.57,54.57,82869554525 +대호특수강,021040,14,2070,2,35,1.72,11187039,835654,21704774,11187039,1.72,1338.72,51.54,51.54,25077317731,55.82,55.82,25077317731 +엠디바이스,226590,15,13610,2,780,6.08,5288356,1375020,10567784,5288356,6.08,384.60,50.04,50.04,71134005425,49.46,49.46,71134005425 +대영포장,014160,16,1487,2,71,5.01,48650506,52597596,108394549,48650506,5.01,92.50,44.88,44.88,72175550558,44.78,44.78,72175550558 +포바이포,389140,17,27100,2,200,0.74,4932304,15052798,11112735,4932304,0.74,32.77,44.38,44.38,137382696075,45.62,45.62,137382696075 +일정실업,008500,18,23600,5,-2450,-9.40,518896,968939,1200000,518896,-9.40,53.55,43.24,43.24,13734378275,48.50,48.50,13734378275 +미스터블루,207760,19,1683,2,86,5.39,33073474,2568044,83079783,33073474,5.39,1287.89,39.81,39.81,58883938444,42.11,42.11,58883938444 +대호특수강우,021045,20,4125,5,-695,-14.42,292259,45063,848492,292259,-14.42,648.56,34.44,34.44,1461561775,41.76,41.76,1461561775 +이노진,344860,21,2285,2,351,18.15,3939523,23534,12030000,3939523,18.15,9999.99,32.75,32.75,9215998609,33.53,33.53,9215998609 +동양철관,008970,22,1452,2,93,6.84,50107393,6657227,158844223,50107393,6.84,752.68,31.54,31.54,73772948145,31.99,31.99,73772948145 +형지I&C,011080,23,2360,5,-130,-5.22,9800443,13651816,31541686,9800443,-5.22,71.79,31.07,31.07,24411086045,32.79,32.79,24411086045 +태영건설우,009415,24,9550,5,-1570,-14.12,189450,472619,649974,189450,-14.12,40.09,29.15,29.15,1997011920,32.17,32.17,1997011920 +블루엠텍,439580,25,8840,2,1340,17.87,3232189,927082,11170221,3232189,17.87,348.64,28.94,28.94,29027801660,29.40,29.40,29027801660 +대한제당우,001795,26,2615,5,-170,-6.10,1850374,1879091,6482760,1850374,-6.10,98.47,28.54,28.54,5077954034,29.95,29.95,5077954034 +포메탈,119500,27,3515,5,-270,-7.13,3215766,6359442,11847232,3215766,-7.13,50.57,27.14,27.14,12087700793,29.03,29.03,12087700793 +SOL 미국양자컴퓨팅TOP10,0023A0,28,11785,2,1195,11.28,320405,164832,1200000,320405,11.28,194.38,26.70,26.70,3748208730,26.50,26.50,3748208730 +온코크로스,382150,29,13230,5,-390,-2.86,3141045,4528345,11896437,3141045,-2.86,69.36,26.40,26.40,44903664025,28.53,28.53,44903664025 +SOL 화장품TOP3플러스,0008T0,30,12860,2,265,2.10,759306,757732,3000000,759306,2.10,100.21,25.31,25.31,9661546301,25.04,25.04,9661546301 diff --git a/top30/20250509/top30-avtr-20250509-132001.csv b/top30/20250509/top30-avtr-20250509-132001.csv new file mode 100644 index 000000000000..326a2b4b61b0 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35550,2,14550,69.29,21159147,0,6505950,21159147,69.29,0.00,325.23,325.23,701789176125,303.43,303.43,701789176125 +원일티엔아이,136150,2,38250,2,24750,183.33,16536741,0,8381030,16536741,183.33,0.00,197.31,197.31,498797598125,155.59,155.59,498797598125 +상지건설,042940,3,50700,2,6400,14.45,4202102,4038698,3981814,4202102,14.45,104.05,105.53,105.53,219907457650,108.93,108.93,219907457650 +평화산업,090080,4,1671,2,195,13.21,54009192,42120072,54902259,54009192,13.21,128.23,98.37,98.37,88249916094,96.19,96.19,88249916094 +나우로보틱스,459510,5,16380,2,980,6.36,11498999,25222444,12547732,11498999,6.36,45.59,91.64,91.64,193254200880,94.03,94.03,193254200880 +평화홀딩스,010770,6,9390,2,1780,23.39,11895002,10384845,14625466,11895002,23.39,114.54,81.33,81.33,108254690865,78.83,78.83,108254690865 +우리로,046970,7,1511,2,148,10.86,34918168,1789654,43824999,34918168,10.86,1951.11,79.68,79.68,54244077014,81.92,81.92,54244077014 +아이스크림에듀,289010,8,4245,5,-540,-11.29,10124037,7997414,13523317,10124037,-11.29,126.59,74.86,74.86,48496799618,84.48,84.48,48496799618 +시공테크,020710,9,6150,5,-380,-5.82,14924287,10112692,20047970,14924287,-5.82,147.58,74.44,74.44,99250328500,80.50,80.50,99250328500 +한싹,430690,10,6410,3,0,0.00,6730956,2198395,10895327,6730956,0.00,306.18,61.78,61.78,44684227740,63.98,63.98,44684227740 +LK삼양,225190,11,2380,2,450,23.32,30597434,179669,50748440,30597434,23.32,9999.99,60.29,60.29,68610982479,56.81,56.81,68610982479 +핑거스토리,417180,12,2940,5,-200,-6.37,9217473,2782743,16816209,9217473,-6.37,331.24,54.81,54.81,30124345946,60.93,60.93,30124345946 +에코아이,448280,13,15300,2,1910,14.26,5354498,91191,9877043,5354498,14.26,5871.74,54.21,54.21,83282432940,55.11,55.11,83282432940 +대호특수강,021040,14,2135,2,100,4.91,11333950,835654,21704774,11333950,4.91,1356.30,52.22,52.22,25381892416,54.77,54.77,25381892416 +엠디바이스,226590,15,13610,2,780,6.08,5318057,1375020,10567784,5318057,6.08,386.76,50.32,50.32,71538425985,49.74,49.74,71538425985 +포바이포,389140,16,27100,2,200,0.74,5048131,15052798,11112735,5048131,0.74,33.54,45.43,45.43,140506759200,46.66,46.66,140506759200 +대영포장,014160,17,1479,2,63,4.45,49062662,52597596,108394549,49062662,4.45,93.28,45.26,45.26,72785469209,45.40,45.40,72785469209 +일정실업,008500,18,24100,5,-1950,-7.49,526847,968939,1200000,526847,-7.49,54.37,43.90,43.90,13924539175,48.15,48.15,13924539175 +미스터블루,207760,19,1692,2,95,5.95,33230398,2568044,83079783,33230398,5.95,1294.00,40.00,40.00,59148714105,42.08,42.08,59148714105 +대호특수강우,021045,20,4125,5,-695,-14.42,292259,45063,848492,292259,-14.42,648.56,34.44,34.44,1461561775,41.76,41.76,1461561775 +이노진,344860,21,2295,2,361,18.67,3970083,23534,12030000,3970083,18.67,9999.99,33.00,33.00,9285679309,33.63,33.63,9285679309 +동양철관,008970,22,1462,2,103,7.58,50474754,6657227,158844223,50474754,7.58,758.19,31.78,31.78,74307826321,32.00,32.00,74307826321 +형지I&C,011080,23,2360,5,-130,-5.22,9965643,13651816,31541686,9965643,-5.22,73.00,31.60,31.60,24800401120,33.32,33.32,24800401120 +태영건설우,009415,24,9480,5,-1640,-14.75,191960,472619,649974,191960,-14.75,40.62,29.53,29.53,2020693535,32.79,32.79,2020693535 +블루엠텍,439580,25,8740,2,1240,16.53,3260982,927082,11170221,3260982,16.53,351.75,29.19,29.19,29280988140,29.99,29.99,29280988140 +대한제당우,001795,26,2630,5,-155,-5.57,1862559,1879091,6482760,1862559,-5.57,99.12,28.73,28.73,5109897354,29.97,29.97,5109897354 +한국정보인증,053300,27,5360,2,900,20.18,12044304,243315,42441361,12044304,20.18,4950.09,28.38,28.38,59938705757,26.35,26.35,59938705757 +포메탈,119500,28,3510,5,-275,-7.27,3279916,6359442,11847232,3279916,-7.27,51.58,27.69,27.69,12312570456,29.61,29.61,12312570456 +SOL 미국양자컴퓨팅TOP10,0023A0,29,11785,2,1195,11.28,321336,164832,1200000,321336,11.28,194.95,26.78,26.78,3759162568,26.58,26.58,3759162568 +온코크로스,382150,30,13330,5,-290,-2.13,3166470,4528345,11896437,3166470,-2.13,69.93,26.62,26.62,45242279410,28.53,28.53,45242279410 diff --git a/top30/20250509/top30-avtr-20250509-133001.csv b/top30/20250509/top30-avtr-20250509-133001.csv new file mode 100644 index 000000000000..e7352528d29c --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35800,2,14800,70.48,21433128,0,6505950,21433128,70.48,0.00,329.44,329.44,711544777900,305.50,305.50,711544777900 +원일티엔아이,136150,2,37650,2,24150,178.89,16830829,0,8381030,16830829,178.89,0.00,200.82,200.82,509910475125,161.60,161.60,509910475125 +상지건설,042940,3,51600,2,7300,16.48,4384971,4038698,3981814,4384971,16.48,108.57,110.12,110.12,229352200950,111.63,111.63,229352200950 +평화산업,090080,4,1661,2,185,12.53,54336504,42120072,54902259,54336504,12.53,129.00,98.97,98.97,88795661059,97.37,97.37,88795661059 +나우로보틱스,459510,5,16290,2,890,5.78,11536965,25222444,12547732,11536965,5.78,45.74,91.94,91.94,193872902275,94.85,94.85,193872902275 +평화홀딩스,010770,6,9360,2,1750,23.00,12003030,10384845,14625466,12003030,23.00,115.58,82.07,82.07,109268989245,79.82,79.82,109268989245 +우리로,046970,7,1516,2,153,11.23,35172134,1789654,43824999,35172134,11.23,1965.30,80.26,80.26,54628061232,82.22,82.22,54628061232 +아이스크림에듀,289010,8,4270,5,-515,-10.76,10230893,7997414,13523317,10230893,-10.76,127.93,75.65,75.65,48947687889,84.77,84.77,48947687889 +시공테크,020710,9,6170,5,-360,-5.51,15107920,10112692,20047970,15107920,-5.51,149.40,75.36,75.36,100372678405,81.14,81.14,100372678405 +LK삼양,225190,10,2340,2,410,21.24,31810808,179669,50748440,31810808,21.24,9999.99,62.68,62.68,71482347762,60.19,60.19,71482347762 +한싹,430690,11,6410,3,0,0.00,6765437,2198395,10895327,6765437,0.00,307.74,62.09,62.09,44905556130,64.30,64.30,44905556130 +핑거스토리,417180,12,2950,5,-190,-6.05,9240821,2782743,16816209,9240821,-6.05,332.08,54.95,54.95,30193166846,60.86,60.86,30193166846 +에코아이,448280,13,14800,2,1410,10.53,5417389,91191,9877043,5417389,10.53,5940.71,54.85,54.85,84221404940,57.61,57.61,84221404940 +대호특수강,021040,14,2140,2,105,5.16,11529754,835654,21704774,11529754,5.16,1379.73,53.12,53.12,25796596167,55.54,55.54,25796596167 +엠디바이스,226590,15,13500,2,670,5.22,5382881,1375020,10567784,5382881,5.22,391.48,50.94,50.94,72416428390,50.76,50.76,72416428390 +포바이포,389140,16,27000,2,100,0.37,5123877,15052798,11112735,5123877,0.37,34.04,46.11,46.11,142557233525,47.51,47.51,142557233525 +대영포장,014160,17,1479,2,63,4.45,49861604,52597596,108394549,49861604,4.45,94.80,46.00,46.00,73971846526,46.14,46.14,73971846526 +일정실업,008500,18,24500,5,-1550,-5.95,531562,968939,1200000,531562,-5.95,54.86,44.30,44.30,14037941375,47.75,47.75,14037941375 +미스터블루,207760,19,1687,2,90,5.64,33403352,2568044,83079783,33403352,5.64,1300.73,40.21,40.21,59442305174,42.41,42.41,59442305174 +대호특수강우,021045,20,4125,5,-695,-14.42,292259,45063,848492,292259,-14.42,648.56,34.44,34.44,1461561775,41.76,41.76,1461561775 +이노진,344860,21,2300,2,366,18.92,4027101,23534,12030000,4027101,18.92,9999.99,33.48,33.48,9416713334,34.03,34.03,9416713334 +한국정보인증,053300,22,5150,2,690,15.47,13640184,243315,42441361,13640184,15.47,5605.98,32.14,32.14,68364338627,31.28,31.28,68364338627 +형지I&C,011080,23,2410,5,-80,-3.21,10076898,13651816,31541686,10076898,-3.21,73.81,31.95,31.95,25065996451,32.97,32.97,25065996451 +동양철관,008970,24,1454,2,95,6.99,50734803,6657227,158844223,50734803,6.99,762.10,31.94,31.94,74687016867,32.34,32.34,74687016867 +태영건설우,009415,25,9390,5,-1730,-15.56,195646,472619,649974,195646,-15.56,41.40,30.10,30.10,2055254555,33.67,33.67,2055254555 +블루엠텍,439580,26,8610,2,1110,14.80,3349415,927082,11170221,3349415,14.80,361.29,29.99,29.99,30048313405,31.24,31.24,30048313405 +대한제당우,001795,27,2620,5,-165,-5.92,1873463,1879091,6482760,1873463,-5.92,99.70,28.90,28.90,5138517004,30.25,30.25,5138517004 +경방,000050,28,10595,2,2195,26.13,7758944,2696348,27415270,7758944,26.13,287.76,28.30,28.30,75583831080,26.02,26.02,75583831080 +포메탈,119500,29,3510,5,-275,-7.27,3311636,6359442,11847232,3311636,-7.27,52.07,27.95,27.95,12423609116,29.88,29.88,12423609116 +SOL 미국양자컴퓨팅TOP10,0023A0,30,11670,2,1080,10.20,325822,164832,1200000,325822,10.20,197.67,27.15,27.15,3811725463,27.22,27.22,3811725463 diff --git a/top30/20250509/top30-avtr-20250509-134001.csv b/top30/20250509/top30-avtr-20250509-134001.csv new file mode 100644 index 000000000000..61ad9710efd1 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34100,2,13100,62.38,21810078,0,6505950,21810078,62.38,0.00,335.23,335.23,724429799225,326.54,326.54,724429799225 +원일티엔아이,136150,2,35950,2,22450,166.30,17732248,0,8381030,17732248,166.30,0.00,211.58,211.58,541690215850,179.79,179.79,541690215850 +상지건설,042940,3,52900,2,8600,19.41,4634140,4038698,3981814,4634140,19.41,114.74,116.38,116.38,242566240250,115.16,115.16,242566240250 +평화산업,090080,4,1665,2,189,12.80,54815197,42120072,54902259,54815197,12.80,130.14,99.84,99.84,89594340626,98.01,98.01,89594340626 +나우로보틱스,459510,5,16440,2,1040,6.75,11679600,25222444,12547732,11679600,6.75,46.31,93.08,93.08,196217946980,95.12,95.12,196217946980 +평화홀딩스,010770,6,9470,2,1860,24.44,12162492,10384845,14625466,12162492,24.44,117.12,83.16,83.16,110775553125,79.98,79.98,110775553125 +우리로,046970,7,1508,2,145,10.64,35364810,1789654,43824999,35364810,10.64,1976.07,80.70,80.70,54919371019,83.10,83.10,54919371019 +아이스크림에듀,289010,8,4195,5,-590,-12.33,10337715,7997414,13523317,10337715,-12.33,129.26,76.44,76.44,49397663454,87.07,87.07,49397663454 +시공테크,020710,9,6070,5,-460,-7.04,15269809,10112692,20047970,15269809,-7.04,151.00,76.17,76.17,101358575015,83.29,83.29,101358575015 +LK삼양,225190,10,2330,2,400,20.73,32331994,179669,50748440,32331994,20.73,9999.99,63.71,63.71,72696812668,61.48,61.48,72696812668 +한싹,430690,11,6370,5,-40,-0.62,6814416,2198395,10895327,6814416,-0.62,309.97,62.54,62.54,45217559250,65.15,65.15,45217559250 +에코아이,448280,12,14820,2,1430,10.68,5465858,91191,9877043,5465858,10.68,5993.86,55.34,55.34,84938429055,58.03,58.03,84938429055 +핑거스토리,417180,13,2900,5,-240,-7.64,9291980,2782743,16816209,9291980,-7.64,333.91,55.26,55.26,30342487371,62.22,62.22,30342487371 +대호특수강,021040,14,2085,2,50,2.46,11622470,835654,21704774,11622470,2.46,1390.82,53.55,53.55,25991903382,57.44,57.44,25991903382 +엠디바이스,226590,15,13470,2,640,4.99,5424599,1375020,10567784,5424599,4.99,394.51,51.33,51.33,72980080770,51.27,51.27,72980080770 +포바이포,389140,16,27350,2,450,1.67,5276145,15052798,11112735,5276145,1.67,35.05,47.48,47.48,146731601850,48.28,48.28,146731601850 +대영포장,014160,17,1490,2,74,5.23,50449468,52597596,108394549,50449468,5.23,95.92,46.54,46.54,74846743744,46.34,46.34,74846743744 +일정실업,008500,18,24200,5,-1850,-7.10,542344,968939,1200000,542344,-7.10,55.97,45.20,45.20,14303427375,49.25,49.25,14303427375 +미스터블루,207760,19,1661,2,64,4.01,33731627,2568044,83079783,33731627,4.01,1313.51,40.60,40.60,59988166580,43.47,43.47,59988166580 +대호특수강우,021045,20,4405,5,-415,-8.61,310754,45063,848492,310754,-8.61,689.60,36.62,36.62,1543032250,41.28,41.28,1543032250 +한국정보인증,053300,21,5190,2,730,16.37,15268615,243315,42441361,15268615,16.37,6275.25,35.98,35.98,76662710552,34.80,34.80,76662710552 +이노진,344860,22,2285,2,351,18.15,4070815,23534,12030000,4070815,18.15,9999.99,33.84,33.84,9517230167,34.62,34.62,9517230167 +형지I&C,011080,23,2405,5,-85,-3.41,10286402,13651816,31541686,10286402,-3.41,75.35,32.61,32.61,25573132731,33.71,33.71,25573132731 +동양철관,008970,24,1455,2,96,7.06,50998797,6657227,158844223,50998797,7.06,766.07,32.11,32.11,75070567172,32.48,32.48,75070567172 +블루엠텍,439580,25,8370,2,870,11.60,3468383,927082,11170221,3468383,11.60,374.12,31.05,31.05,31059881320,33.22,33.22,31059881320 +태영건설우,009415,26,9390,5,-1730,-15.56,198340,472619,649974,198340,-15.56,41.97,30.52,30.52,2080633085,34.09,34.09,2080633085 +경방,000050,27,10720,2,2320,27.62,8142516,2696348,27415270,8142516,27.62,301.98,29.70,29.70,79704599470,27.12,27.12,79704599470 +대한제당우,001795,28,2605,5,-180,-6.46,1903339,1879091,6482760,1903339,-6.46,101.29,29.36,29.36,5216857334,30.89,30.89,5216857334 +포메탈,119500,29,3510,5,-275,-7.27,3330245,6359442,11847232,3330245,-7.27,52.37,28.11,28.11,12488869703,30.03,30.03,12488869703 +SOL 화장품TOP3플러스,0008T0,30,12915,2,320,2.54,825813,757732,3000000,825813,2.54,108.98,27.53,27.53,10518631513,27.15,27.15,10518631513 diff --git a/top30/20250509/top30-avtr-20250509-135001.csv b/top30/20250509/top30-avtr-20250509-135001.csv new file mode 100644 index 000000000000..b513416561dd --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34450,2,13450,64.05,21968211,0,6505950,21968211,64.05,0.00,337.66,337.66,729889226075,325.65,325.65,729889226075 +원일티엔아이,136150,2,36900,2,23400,173.33,18324483,0,8381030,18324483,173.33,0.00,218.64,218.64,563241144000,182.13,182.13,563241144000 +상지건설,042940,3,52800,2,8500,19.19,4791127,4038698,3981814,4791127,19.19,118.63,120.33,120.33,250782633550,119.28,119.28,250782633550 +평화산업,090080,4,1669,2,193,13.08,55206878,42120072,54902259,55206878,13.08,131.07,100.55,100.55,90248713475,98.49,98.49,90248713475 +나우로보틱스,459510,5,16360,2,960,6.23,11753439,25222444,12547732,11753439,6.23,46.60,93.67,93.67,197431398590,96.18,96.18,197431398590 +평화홀딩스,010770,6,9430,2,1820,23.92,12313501,10384845,14625466,12313501,23.92,118.57,84.19,84.19,112203273950,81.35,81.35,112203273950 +우리로,046970,7,1513,2,150,11.01,35511017,1789654,43824999,35511017,11.01,1984.24,81.03,81.03,55141462943,83.16,83.16,55141462943 +아이스크림에듀,289010,8,4090,5,-695,-14.52,10539632,7997414,13523317,10539632,-14.52,131.79,77.94,77.94,50230712181,90.82,90.82,50230712181 +시공테크,020710,9,6050,5,-480,-7.35,15499470,10112692,20047970,15499470,-7.35,153.27,77.31,77.31,102751593060,84.72,84.72,102751593060 +LK삼양,225190,10,2310,2,380,19.69,32983910,179669,50748440,32983910,19.69,9999.99,64.99,64.99,74220986643,63.31,63.31,74220986643 +한싹,430690,11,6380,5,-30,-0.47,6834233,2198395,10895327,6834233,-0.47,310.87,62.73,62.73,45343731210,65.23,65.23,45343731210 +에코아이,448280,12,15230,2,1840,13.74,5517567,91191,9877043,5517567,13.74,6050.56,55.86,55.86,85716636785,56.98,56.98,85716636785 +핑거스토리,417180,13,2920,5,-220,-7.01,9311493,2782743,16816209,9311493,-7.01,334.62,55.37,55.37,30399437638,61.91,61.91,30399437638 +대호특수강,021040,14,2070,2,35,1.72,11776784,835654,21704774,11776784,1.72,1409.29,54.26,54.26,26313613999,58.57,58.57,26313613999 +엠디바이스,226590,15,13610,2,780,6.08,5490273,1375020,10567784,5490273,6.08,399.29,51.95,51.95,73867250490,51.36,51.36,73867250490 +포바이포,389140,16,27200,2,300,1.12,5338536,15052798,11112735,5338536,1.12,35.47,48.04,48.04,148425635175,49.10,49.10,148425635175 +대영포장,014160,17,1484,2,68,4.80,50918075,52597596,108394549,50918075,4.80,96.81,46.97,46.97,75542573313,46.96,46.96,75542573313 +일정실업,008500,18,24550,5,-1500,-5.76,546052,968939,1200000,546052,-5.76,56.36,45.50,45.50,14392887575,48.86,48.86,14392887575 +한국정보인증,053300,19,5290,2,830,18.61,17743056,243315,42441361,17743056,18.61,7292.22,41.81,41.81,89872817597,40.03,40.03,89872817597 +미스터블루,207760,20,1657,2,60,3.76,34063698,2568044,83079783,34063698,3.76,1326.45,41.00,41.00,60540412002,43.98,43.98,60540412002 +대호특수강우,021045,21,4405,5,-415,-8.61,310754,45063,848492,310754,-8.61,689.60,36.62,36.62,1543032250,41.28,41.28,1543032250 +이노진,344860,22,2280,2,346,17.89,4112324,23534,12030000,4112324,17.89,9999.99,34.18,34.18,9611971002,35.04,35.04,9611971002 +형지I&C,011080,23,2410,5,-80,-3.21,10380392,13651816,31541686,10380392,-3.21,76.04,32.91,32.91,25798867801,33.94,33.94,25798867801 +블루엠텍,439580,24,8710,2,1210,16.13,3624637,927082,11170221,3624637,16.13,390.97,32.45,32.45,32408758915,33.31,33.31,32408758915 +동양철관,008970,25,1458,2,99,7.28,51306130,6657227,158844223,51306130,7.28,770.68,32.30,32.30,75517820401,32.61,32.61,75517820401 +경방,000050,26,10920,1,2520,30.00,8591517,2696348,27415270,8591517,30.00,318.64,31.34,31.34,84576419300,28.25,28.25,84576419300 +태영건설우,009415,27,9330,5,-1790,-16.10,200752,472619,649974,200752,-16.10,42.48,30.89,30.89,2103063215,34.68,34.68,2103063215 +대한제당우,001795,28,2640,5,-145,-5.21,1918960,1879091,6482760,1918960,-5.21,102.12,29.60,29.60,5257874229,30.72,30.72,5257874229 +포메탈,119500,29,3510,5,-275,-7.27,3349147,6359442,11847232,3349147,-7.27,52.66,28.27,28.27,12555138478,30.19,30.19,12555138478 +SOL 화장품TOP3플러스,0008T0,30,12860,2,265,2.10,845521,757732,3000000,845521,2.10,111.59,28.18,28.18,10772592490,27.92,27.92,10772592490 diff --git a/top30/20250509/top30-avtr-20250509-140002.csv b/top30/20250509/top30-avtr-20250509-140002.csv new file mode 100644 index 000000000000..cd9475e561ea --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,33900,2,12900,61.43,22115396,0,6505950,22115396,61.43,0.00,339.93,339.93,734896720075,333.21,333.21,734896720075 +원일티엔아이,136150,2,36300,2,22800,168.89,18681243,0,8381030,18681243,168.89,0.00,222.90,222.90,576215339125,189.40,189.40,576215339125 +상지건설,042940,3,52300,2,8000,18.06,4854039,4038698,3981814,4854039,18.06,120.19,121.91,121.91,254077943650,122.01,122.01,254077943650 +평화산업,090080,4,1651,2,175,11.86,55447243,42120072,54902259,55447243,11.86,131.64,100.99,100.99,90648358177,100.01,100.01,90648358177 +나우로보틱스,459510,5,16390,2,990,6.43,11908212,25222444,12547732,11908212,6.43,47.21,94.90,94.90,199982642680,97.24,97.24,199982642680 +평화홀딩스,010770,6,9410,2,1800,23.65,12390198,10384845,14625466,12390198,23.65,119.31,84.72,84.72,112927619130,82.05,82.05,112927619130 +우리로,046970,7,1516,2,153,11.23,35687301,1789654,43824999,35687301,11.23,1994.09,81.43,81.43,55409128982,83.40,83.40,55409128982 +아이스크림에듀,289010,8,4075,5,-710,-14.84,10753822,7997414,13523317,10753822,-14.84,134.47,79.52,79.52,51101529296,92.73,92.73,51101529296 +시공테크,020710,9,6080,5,-450,-6.89,15562760,10112692,20047970,15562760,-6.89,153.89,77.63,77.63,103135282570,84.61,84.61,103135282570 +LK삼양,225190,10,2275,2,345,17.88,33685533,179669,50748440,33685533,17.88,9999.99,66.38,66.38,75828931422,65.68,65.68,75828931422 +한싹,430690,11,6340,5,-70,-1.09,6857492,2198395,10895327,6857492,-1.09,311.93,62.94,62.94,45491699780,65.86,65.86,45491699780 +에코아이,448280,12,15620,2,2230,16.65,5599412,91191,9877043,5599412,16.65,6140.31,56.69,56.69,86971658445,56.37,56.37,86971658445 +핑거스토리,417180,13,2930,5,-210,-6.69,9317948,2782743,16816209,9317948,-6.69,334.85,55.41,55.41,30418363500,61.74,61.74,30418363500 +대호특수강,021040,14,2085,2,50,2.46,11861393,835654,21704774,11861393,2.46,1419.41,54.65,54.65,26488613565,58.53,58.53,26488613565 +엠디바이스,226590,15,13650,2,820,6.39,5523291,1375020,10567784,5523291,6.39,401.69,52.27,52.27,74316550300,51.52,51.52,74316550300 +포바이포,389140,16,27050,2,150,0.56,5374894,15052798,11112735,5374894,0.56,35.71,48.37,48.37,149410508225,49.70,49.70,149410508225 +대영포장,014160,17,1471,2,55,3.88,51343529,52597596,108394549,51343529,3.88,97.62,47.37,47.37,76169777200,47.77,47.77,76169777200 +일정실업,008500,18,24150,5,-1900,-7.29,548803,968939,1200000,548803,-7.29,56.64,45.73,45.73,14459665575,49.90,49.90,14459665575 +한국정보인증,053300,19,5190,2,730,16.37,19052523,243315,42441361,19052523,16.37,7830.39,44.89,44.89,96748492717,43.92,43.92,96748492717 +미스터블루,207760,20,1653,2,56,3.51,34202616,2568044,83079783,34202616,3.51,1331.85,41.17,41.17,60770718862,44.25,44.25,60770718862 +경방,000050,21,10420,2,2020,24.05,10537625,2696348,27415270,10537625,24.05,390.81,38.44,38.44,105434040175,36.91,36.91,105434040175 +대호특수강우,021045,22,4405,5,-415,-8.61,310754,45063,848492,310754,-8.61,689.60,36.62,36.62,1543032250,41.28,41.28,1543032250 +이노진,344860,23,2180,2,246,12.72,4218890,23534,12030000,4218890,12.72,9999.99,35.07,35.07,9848223857,37.55,37.55,9848223857 +블루엠텍,439580,24,8720,2,1220,16.27,3832745,927082,11170221,3832745,16.27,413.42,34.31,34.31,34243261050,35.16,35.16,34243261050 +형지I&C,011080,25,2390,5,-100,-4.02,10423497,13651816,31541686,10423497,-4.02,76.35,33.05,33.05,25902517307,34.36,34.36,25902517307 +동양철관,008970,26,1441,2,82,6.03,52273370,6657227,158844223,52273370,6.03,785.21,32.91,32.91,76917516208,33.60,33.60,76917516208 +태영건설우,009415,27,9320,5,-1800,-16.19,203306,472619,649974,203306,-16.19,43.02,31.28,31.28,2126671400,35.11,35.11,2126671400 +대한제당우,001795,28,2620,5,-165,-5.92,1923328,1879091,6482760,1923328,-5.92,102.35,29.67,29.67,5269322004,31.02,31.02,5269322004 +SOL 화장품TOP3플러스,0008T0,29,12895,2,300,2.38,867407,757732,3000000,867407,2.38,114.47,28.91,28.91,11054506440,28.58,28.58,11054506440 +포메탈,119500,30,3515,5,-270,-7.13,3357258,6359442,11847232,3357258,-7.13,52.79,28.34,28.34,12583658085,30.22,30.22,12583658085 diff --git a/top30/20250509/top30-avtr-20250509-141001.csv b/top30/20250509/top30-avtr-20250509-141001.csv new file mode 100644 index 000000000000..e049d8bc49e5 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,33750,2,12750,60.71,22229493,0,6505950,22229493,60.71,0.00,341.68,341.68,738771892150,336.45,336.45,738771892150 +원일티엔아이,136150,2,35800,2,22300,165.19,18921967,0,8381030,18921967,165.19,0.00,225.77,225.77,584915630300,194.95,194.95,584915630300 +상지건설,042940,3,51800,2,7500,16.93,4911464,4038698,3981814,4911464,16.93,121.61,123.35,123.35,257069591700,124.63,124.63,257069591700 +평화산업,090080,4,1637,2,161,10.91,56067467,42120072,54902259,56067467,10.91,133.11,102.12,102.12,91662989329,101.99,101.99,91662989329 +나우로보틱스,459510,5,16230,2,830,5.39,12000498,25222444,12547732,12000498,5.39,47.58,95.64,95.64,201482945285,98.94,98.94,201482945285 +평화홀딩스,010770,6,9350,2,1740,22.86,12542516,10384845,14625466,12542516,22.86,120.78,85.76,85.76,114355550320,83.62,83.62,114355550320 +우리로,046970,7,1508,2,145,10.64,35818797,1789654,43824999,35818797,10.64,2001.44,81.73,81.73,55607515199,84.14,84.14,55607515199 +아이스크림에듀,289010,8,4185,5,-600,-12.54,10942988,7997414,13523317,10942988,-12.54,136.83,80.92,80.92,51893260035,91.69,91.69,51893260035 +시공테크,020710,9,6120,5,-410,-6.28,15805902,10112692,20047970,15805902,-6.28,156.30,78.84,78.84,104631459555,85.28,85.28,104631459555 +LK삼양,225190,10,2265,2,335,17.36,34074741,179669,50748440,34074741,17.36,9999.99,67.14,67.14,76712647703,66.74,66.74,76712647703 +에코아이,448280,11,16490,2,3100,23.15,6318672,91191,9877043,6318672,23.15,6929.05,63.97,63.97,98783331000,60.65,60.65,98783331000 +한싹,430690,12,6410,3,0,0.00,6904914,2198395,10895327,6904914,0.00,314.09,63.38,63.38,45794145980,65.57,65.57,45794145980 +핑거스토리,417180,13,2905,5,-235,-7.48,9357126,2782743,16816209,9357126,-7.48,336.26,55.64,55.64,30532321292,62.50,62.50,30532321292 +대호특수강,021040,14,2060,2,25,1.23,11889527,835654,21704774,11889527,1.23,1422.78,54.78,54.78,26546782895,59.37,59.37,26546782895 +엠디바이스,226590,15,13450,2,620,4.83,5570447,1375020,10567784,5570447,4.83,405.12,52.71,52.71,74952871890,52.73,52.73,74952871890 +포바이포,389140,16,26825,5,-75,-0.28,5433757,15052798,11112735,5433757,-0.28,36.10,48.90,48.90,150996570000,50.65,50.65,150996570000 +대영포장,014160,17,1467,2,51,3.60,51861939,52597596,108394549,51861939,3.60,98.60,47.85,47.85,76929713581,48.38,48.38,76929713581 +한국정보인증,053300,18,5270,2,810,18.16,19945634,243315,42441361,19945634,18.16,8197.45,47.00,47.00,101395259452,45.33,45.33,101395259452 +일정실업,008500,19,24900,5,-1150,-4.41,555683,968939,1200000,555683,-4.41,57.35,46.31,46.31,14627323975,48.95,48.95,14627323975 +미스터블루,207760,20,1663,2,66,4.13,34385810,2568044,83079783,34385810,4.13,1338.99,41.39,41.39,61074701149,44.21,44.21,61074701149 +경방,000050,21,10270,2,1870,22.26,10983760,2696348,27415270,10983760,22.26,407.36,40.06,40.06,110017094940,39.07,39.07,110017094940 +대호특수강우,021045,22,4255,5,-565,-11.72,320423,45063,848492,320423,-11.72,711.06,37.76,37.76,1584173845,43.88,43.88,1584173845 +이노진,344860,23,2110,2,176,9.10,4409686,23534,12030000,4409686,9.10,9999.99,36.66,36.66,10260305957,40.42,40.42,10260305957 +마음AI,377480,24,20900,2,4170,24.93,2405304,47661,6714868,2405304,24.93,5046.69,35.82,35.82,45867375210,32.68,32.68,45867375210 +블루엠텍,439580,25,8640,2,1140,15.20,3901430,927082,11170221,3901430,15.20,420.83,34.93,34.93,34837036670,36.10,36.10,34837036670 +동양철관,008970,26,1435,2,76,5.59,53009931,6657227,158844223,53009931,5.59,796.28,33.37,33.37,77975540676,34.21,34.21,77975540676 +형지I&C,011080,27,2395,5,-95,-3.82,10461429,13651816,31541686,10461429,-3.82,76.63,33.17,33.17,25993372932,34.41,34.41,25993372932 +태영건설우,009415,28,9450,5,-1670,-15.02,207344,472619,649974,207344,-15.02,43.87,31.90,31.90,2164489980,35.24,35.24,2164489980 +동방메디컬,240550,29,12070,2,1140,10.43,6244073,1468101,20774940,6244073,10.43,425.32,30.06,30.06,73197932725,29.19,29.19,73197932725 +대한제당우,001795,30,2640,5,-145,-5.21,1939312,1879091,6482760,1939312,-5.21,103.20,29.91,29.91,5311551189,31.04,31.04,5311551189 diff --git a/top30/20250509/top30-avtr-20250509-142001.csv b/top30/20250509/top30-avtr-20250509-142001.csv new file mode 100644 index 000000000000..7e06f0a2b856 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,31850,2,10850,51.67,22536059,0,6505950,22536059,51.67,0.00,346.39,346.39,748667047025,361.30,361.30,748667047025 +원일티엔아이,136150,2,33150,2,19650,145.56,19473050,0,8381030,19473050,145.56,0.00,232.35,232.35,603610334450,217.26,217.26,603610334450 +상지건설,042940,3,51000,2,6700,15.12,4991638,4038698,3981814,4991638,15.12,123.60,125.36,125.36,261199751700,128.62,128.62,261199751700 +평화산업,090080,4,1616,2,140,9.49,56630368,42120072,54902259,56630368,9.49,134.45,103.15,103.15,92576230211,104.34,104.34,92576230211 +나우로보틱스,459510,5,16280,2,880,5.71,12049872,25222444,12547732,12049872,5.71,47.77,96.03,96.03,202285592740,99.03,99.03,202285592740 +평화홀딩스,010770,6,9360,2,1750,23.00,12628697,10384845,14625466,12628697,23.00,121.61,86.35,86.35,115163184865,84.13,84.13,115163184865 +우리로,046970,7,1492,2,129,9.46,36189870,1789654,43824999,36189870,9.46,2022.17,82.58,82.58,56163335509,85.89,85.89,56163335509 +아이스크림에듀,289010,8,4140,5,-645,-13.48,11113916,7997414,13523317,11113916,-13.48,138.97,82.18,82.18,52616425700,93.98,93.98,52616425700 +시공테크,020710,9,6170,5,-360,-5.51,16145815,10112692,20047970,16145815,-5.51,159.66,80.54,80.54,106756067975,86.31,86.31,106756067975 +LK삼양,225190,10,2240,2,310,16.06,34505863,179669,50748440,34505863,16.06,9999.99,67.99,67.99,77687879303,68.34,68.34,77687879303 +에코아이,448280,11,16170,2,2780,20.76,6615162,91191,9877043,6615162,20.76,7254.18,66.98,66.98,103540402890,64.83,64.83,103540402890 +한싹,430690,12,6330,5,-80,-1.25,6943680,2198395,10895327,6943680,-1.25,315.85,63.73,63.73,46040330610,66.76,66.76,46040330610 +핑거스토리,417180,13,2905,5,-235,-7.48,9388055,2782743,16816209,9388055,-7.48,337.37,55.83,55.83,30621958844,62.68,62.68,30621958844 +대호특수강,021040,14,2040,2,5,0.25,11958189,835654,21704774,11958189,0.25,1431.00,55.09,55.09,26687302365,60.27,60.27,26687302365 +마음AI,377480,15,21700,1,4970,29.71,3602657,47661,6714868,3602657,29.71,7558.92,53.65,53.65,71644489435,49.17,49.17,71644489435 +엠디바이스,226590,16,13270,2,440,3.43,5642631,1375020,10567784,5642631,3.43,410.37,53.39,53.39,75917304660,54.14,54.14,75917304660 +포바이포,389140,17,26600,5,-300,-1.12,5538105,15052798,11112735,5538105,-1.12,36.79,49.84,49.84,153786792275,52.03,52.03,153786792275 +한국정보인증,053300,18,5090,2,630,14.13,20791171,243315,42441361,20791171,14.13,8544.96,48.99,48.99,105790239822,48.97,48.97,105790239822 +대영포장,014160,19,1454,2,38,2.68,52491305,52597596,108394549,52491305,2.68,99.80,48.43,48.43,77847007102,49.39,49.39,77847007102 +일정실업,008500,20,24500,5,-1550,-5.95,559138,968939,1200000,559138,-5.95,57.71,46.59,46.59,14712294825,50.04,50.04,14712294825 +미스터블루,207760,21,1639,2,42,2.63,34952258,2568044,83079783,34952258,2.63,1361.05,42.07,42.07,61993830016,45.53,45.53,61993830016 +경방,000050,22,10160,2,1760,20.95,11257548,2696348,27415270,11257548,20.95,417.51,41.06,41.06,112812274010,40.50,40.50,112812274010 +이노진,344860,23,2110,2,176,9.10,4547455,23534,12030000,4547455,9.10,9999.99,37.80,37.80,10549695820,41.56,41.56,10549695820 +대호특수강우,021045,24,4255,5,-565,-11.72,320423,45063,848492,320423,-11.72,711.06,37.76,37.76,1584173845,43.88,43.88,1584173845 +블루엠텍,439580,25,8890,2,1390,18.53,4034187,927082,11170221,4034187,18.53,435.15,36.12,36.12,36008247320,36.26,36.26,36008247320 +동양철관,008970,26,1432,2,73,5.37,53473454,6657227,158844223,53473454,5.37,803.24,33.66,33.66,78639155682,34.57,34.57,78639155682 +형지I&C,011080,27,2355,5,-135,-5.42,10593078,13651816,31541686,10593078,-5.42,77.59,33.58,33.58,26305411672,35.41,35.41,26305411672 +태영건설우,009415,28,9300,5,-1820,-16.37,209490,472619,649974,209490,-16.37,44.33,32.23,32.23,2184511320,36.14,36.14,2184511320 +SOL 화장품TOP3플러스,0008T0,29,12785,2,190,1.51,958102,757732,3000000,958102,1.51,126.44,31.94,31.94,12218531970,31.86,31.86,12218531970 +동방메디컬,240550,30,11850,2,920,8.42,6554002,1468101,20774940,6554002,8.42,446.43,31.55,31.55,76889687060,31.23,31.23,76889687060 diff --git a/top30/20250509/top30-avtr-20250509-143001.csv b/top30/20250509/top30-avtr-20250509-143001.csv new file mode 100644 index 000000000000..4f8708d37249 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,31000,2,10000,47.62,22868629,0,6505950,22868629,47.62,0.00,351.50,351.50,758876895250,376.27,376.27,758876895250 +원일티엔아이,136150,2,33300,2,19800,146.67,20323157,0,8381030,20323157,146.67,0.00,242.49,242.49,630483788325,225.91,225.91,630483788325 +상지건설,042940,3,51200,2,6900,15.58,5134005,4038698,3981814,5134005,15.58,127.12,128.94,128.94,268414764125,131.66,131.66,268414764125 +평화산업,090080,4,1639,2,163,11.04,57796018,42120072,54902259,57796018,11.04,137.22,105.27,105.27,94455013507,104.97,104.97,94455013507 +나우로보틱스,459510,5,15890,2,490,3.18,12280193,25222444,12547732,12280193,3.18,48.69,97.87,97.87,205940578430,103.29,103.29,205940578430 +평화홀딩스,010770,6,9450,2,1840,24.18,12874675,10384845,14625466,12874675,24.18,123.98,88.03,88.03,117465035745,84.99,84.99,117465035745 +아이스크림에듀,289010,7,4070,5,-715,-14.94,11245408,7997414,13523317,11245408,-14.94,140.61,83.16,83.16,53153809546,96.57,96.57,53153809546 +우리로,046970,8,1483,2,120,8.80,36410155,1789654,43824999,36410155,8.80,2034.48,83.08,83.08,56490467226,86.92,86.92,56490467226 +시공테크,020710,9,6040,5,-490,-7.50,16329378,10112692,20047970,16329378,-7.50,161.47,81.45,81.45,107873772535,89.09,89.09,107873772535 +LK삼양,225190,10,2270,2,340,17.62,34817175,179669,50748440,34817175,17.62,9999.99,68.61,68.61,78388207991,68.05,68.05,78388207991 +에코아이,448280,11,15950,2,2560,19.12,6763686,91191,9877043,6763686,19.12,7417.05,68.48,68.48,105943236710,67.25,67.25,105943236710 +한싹,430690,12,6250,5,-160,-2.50,7022491,2198395,10895327,7022491,-2.50,319.44,64.45,64.45,46535757300,68.34,68.34,46535757300 +대호특수강,021040,13,2025,5,-10,-0.49,12157578,835654,21704774,12157578,-0.49,1454.86,56.01,56.01,27086474321,61.63,61.63,27086474321 +핑거스토리,417180,14,2905,5,-235,-7.48,9408352,2782743,16816209,9408352,-7.48,338.10,55.95,55.95,30680909234,62.80,62.80,30680909234 +마음AI,377480,15,21700,1,4970,29.71,3647251,47661,6714868,3647251,29.71,7652.48,54.32,54.32,72612179235,49.83,49.83,72612179235 +엠디바이스,226590,16,13240,2,410,3.20,5705183,1375020,10567784,5705183,3.20,414.92,53.99,53.99,76746385680,54.85,54.85,76746385680 +포바이포,389140,17,26200,5,-700,-2.60,5636319,15052798,11112735,5636319,-2.60,37.44,50.72,50.72,156393825025,53.72,53.72,156393825025 +한국정보인증,053300,18,5020,2,560,12.56,21433037,243315,42441361,21433037,12.56,8808.76,50.50,50.50,109022165612,51.17,51.17,109022165612 +대영포장,014160,19,1469,2,53,3.74,52964058,52597596,108394549,52964058,3.74,100.70,48.86,48.86,78539797682,49.32,49.32,78539797682 +일정실업,008500,20,23600,5,-2450,-9.40,566375,968939,1200000,566375,-9.40,58.45,47.20,47.20,14884897125,52.56,52.56,14884897125 +경방,000050,21,9550,2,1150,13.69,12094586,2696348,27415270,12094586,13.69,448.55,44.12,44.12,120843578465,46.16,46.16,120843578465 +미스터블루,207760,22,1649,2,52,3.26,35186233,2568044,83079783,35186233,3.26,1370.16,42.35,42.35,62378398362,45.53,45.53,62378398362 +이노진,344860,23,2075,2,141,7.29,4628845,23534,12030000,4628845,7.29,9999.99,38.48,38.48,10718194170,42.94,42.94,10718194170 +크라우드웍스,355390,24,14620,2,2530,20.93,3577343,1333781,9307914,3577343,20.93,268.21,38.43,38.43,49052174865,36.05,36.05,49052174865 +대호특수강우,021045,25,4255,5,-565,-11.72,320423,45063,848492,320423,-11.72,711.06,37.76,37.76,1584173845,43.88,43.88,1584173845 +블루엠텍,439580,26,8660,2,1160,15.47,4118067,927082,11170221,4118067,15.47,444.20,36.87,36.87,36741402630,37.98,37.98,36741402630 +SOL 화장품TOP3플러스,0008T0,27,12740,2,145,1.15,1027808,757732,3000000,1027808,1.15,135.64,34.26,34.26,13108155659,34.30,34.30,13108155659 +동양철관,008970,28,1431,2,72,5.30,53943061,6657227,158844223,53943061,5.30,810.29,33.96,33.96,79313601700,34.89,34.89,79313601700 +형지I&C,011080,29,2375,5,-115,-4.62,10653423,13651816,31541686,10653423,-4.62,78.04,33.78,33.78,26448426187,35.31,35.31,26448426187 +태영건설우,009415,30,9250,5,-1870,-16.82,214421,472619,649974,214421,-16.82,45.37,32.99,32.99,2230010520,37.09,37.09,2230010520 diff --git a/top30/20250509/top30-avtr-20250509-144001.csv b/top30/20250509/top30-avtr-20250509-144001.csv new file mode 100644 index 000000000000..8603f318bf94 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30500,2,9500,45.24,23005474,0,6505950,23005474,45.24,0.00,353.61,353.61,763100360025,384.57,384.57,763100360025 +원일티엔아이,136150,2,32250,2,18750,138.89,20698499,0,8381030,20698499,138.89,0.00,246.97,246.97,642742300275,237.80,237.80,642742300275 +상지건설,042940,3,50900,2,6600,14.90,5202013,4038698,3981814,5202013,14.90,128.80,130.64,130.64,271886250825,134.15,134.15,271886250825 +평화산업,090080,4,1660,2,184,12.47,58670212,42120072,54902259,58670212,12.47,139.29,106.86,106.86,95882397546,105.21,105.21,95882397546 +나우로보틱스,459510,5,15890,2,490,3.18,12393148,25222444,12547732,12393148,3.18,49.14,98.77,98.77,207725582215,104.18,104.18,207725582215 +평화홀딩스,010770,6,9580,2,1970,25.89,13030416,10384845,14625466,13030416,25.89,125.48,89.09,89.09,118938267020,84.89,84.89,118938267020 +아이스크림에듀,289010,7,4010,5,-775,-16.20,11389162,7997414,13523317,11389162,-16.20,142.41,84.22,84.22,53734822606,99.09,99.09,53734822606 +우리로,046970,8,1484,2,121,8.88,36513243,1789654,43824999,36513243,8.88,2040.24,83.32,83.32,56643729547,87.10,87.10,56643729547 +시공테크,020710,9,6030,5,-500,-7.66,16455003,10112692,20047970,16455003,-7.66,162.72,82.08,82.08,108635841760,89.86,89.86,108635841760 +에코아이,448280,10,16850,2,3460,25.84,7004548,91191,9877043,7004548,25.84,7681.18,70.92,70.92,109916412095,66.04,66.04,109916412095 +LK삼양,225190,11,2250,2,320,16.58,35116161,179669,50748440,35116161,16.58,9999.99,69.20,69.20,79066836854,69.25,69.25,79066836854 +한싹,430690,12,6300,5,-110,-1.72,7051834,2198395,10895327,7051834,-1.72,320.77,64.72,64.72,46719605215,68.06,68.06,46719605215 +대호특수강,021040,13,1992,5,-43,-2.11,12255400,835654,21704774,12255400,-2.11,1466.56,56.46,56.46,27283336581,63.10,63.10,27283336581 +핑거스토리,417180,14,2900,5,-240,-7.64,9433617,2782743,16816209,9433617,-7.64,339.00,56.10,56.10,30754116194,63.06,63.06,30754116194 +마음AI,377480,15,21700,1,4970,29.71,3681828,47661,6714868,3681828,29.71,7725.03,54.83,54.83,73362500135,50.35,50.35,73362500135 +엠디바이스,226590,16,13100,2,270,2.10,5784807,1375020,10567784,5784807,2.10,420.71,54.74,54.74,77791217215,56.19,56.19,77791217215 +포바이포,389140,17,26250,5,-650,-2.42,5815509,15052798,11112735,5815509,-2.42,38.63,52.33,52.33,161066360300,55.21,55.21,161066360300 +한국정보인증,053300,18,5020,2,560,12.56,22198077,243315,42441361,22198077,12.56,9123.18,52.30,52.30,112846814288,52.97,52.97,112846814288 +대영포장,014160,19,1480,2,64,4.52,53385873,52597596,108394549,53385873,4.52,101.50,49.25,49.25,79160350529,49.34,49.34,79160350529 +크라우드웍스,355390,20,15120,2,3030,25.06,4564758,1333781,9307914,4564758,25.06,342.24,49.04,49.04,64034349690,45.50,45.50,64034349690 +일정실업,008500,21,23900,5,-2150,-8.25,571188,968939,1200000,571188,-8.25,58.95,47.60,47.60,14998251275,52.30,52.30,14998251275 +경방,000050,22,9410,2,1010,12.02,12372244,2696348,27415270,12372244,12.02,458.85,45.13,45.13,123495573030,47.87,47.87,123495573030 +미스터블루,207760,23,1623,2,26,1.63,35350283,2568044,83079783,35350283,1.63,1376.55,42.55,42.55,62646349998,46.46,46.46,62646349998 +대호특수강우,021045,24,4195,5,-625,-12.97,334736,45063,848492,334736,-12.97,742.82,39.45,39.45,1644216880,46.19,46.19,1644216880 +이노진,344860,25,2060,2,126,6.51,4676914,23534,12030000,4676914,6.51,9999.99,38.88,38.88,10818331105,43.65,43.65,10818331105 +블루엠텍,439580,26,8660,2,1160,15.47,4151801,927082,11170221,4151801,15.47,447.84,37.17,37.17,37033845845,38.28,38.28,37033845845 +SOL 화장품TOP3플러스,0008T0,27,12755,2,160,1.27,1048058,757732,3000000,1048058,1.27,138.32,34.94,34.94,13366452575,34.93,34.93,13366452575 +동양철관,008970,28,1429,2,70,5.15,54250506,6657227,158844223,54250506,5.15,814.91,34.15,34.15,79754060318,35.14,35.14,79754060318 +형지I&C,011080,29,2370,5,-120,-4.82,10710109,13651816,31541686,10710109,-4.82,78.45,33.96,33.96,26583748052,35.56,35.56,26583748052 +태영건설우,009415,30,8980,5,-2140,-19.24,220325,472619,649974,220325,-19.24,46.62,33.90,33.90,2283263870,39.12,39.12,2283263870 diff --git a/top30/20250509/top30-avtr-20250509-145001.csv b/top30/20250509/top30-avtr-20250509-145001.csv new file mode 100644 index 000000000000..3dbfa1b5bc27 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30850,2,9850,46.90,23228587,0,6505950,23228587,46.90,0.00,357.04,357.04,769840767450,383.56,383.56,769840767450 +원일티엔아이,136150,2,32000,2,18500,137.04,21179957,0,8381030,21179957,137.04,0.00,252.71,252.71,658031195350,245.36,245.36,658031195350 +상지건설,042940,3,48050,2,3750,8.47,5434196,4038698,3981814,5434196,8.47,134.55,136.48,136.48,283261129950,148.05,148.05,283261129950 +평화산업,090080,4,1740,2,264,17.89,63539685,42120072,54902259,63539685,17.89,150.85,115.73,115.73,104145126606,109.02,109.02,104145126606 +나우로보틱스,459510,5,15730,2,330,2.14,12499774,25222444,12547732,12499774,2.14,49.56,99.62,99.62,209399169980,106.09,106.09,209399169980 +평화홀딩스,010770,6,9820,2,2210,29.04,13757004,10384845,14625466,13757004,29.04,132.47,94.06,94.06,126007996905,87.74,87.74,126007996905 +아이스크림에듀,289010,7,3830,5,-955,-19.96,11740935,7997414,13523317,11740935,-19.96,146.81,86.82,86.82,55119063702,106.42,106.42,55119063702 +시공테크,020710,8,5660,5,-870,-13.32,17158773,10112692,20047970,17158773,-13.32,169.68,85.59,85.59,112735113850,99.35,99.35,112735113850 +우리로,046970,9,1490,2,127,9.32,36601986,1789654,43824999,36601986,9.32,2045.20,83.52,83.52,56775785800,86.95,86.95,56775785800 +에코아이,448280,10,16860,2,3470,25.91,7398754,91191,9877043,7398754,25.91,8113.47,74.91,74.91,116582675360,70.01,70.01,116582675360 +LK삼양,225190,11,2240,2,310,16.06,35285993,179669,50748440,35285993,16.06,9999.99,69.53,69.53,79448910377,69.89,69.89,79448910377 +한싹,430690,12,6240,5,-170,-2.65,7068725,2198395,10895327,7068725,-2.65,321.54,64.88,64.88,46825665925,68.87,68.87,46825665925 +대호특수강,021040,13,2010,5,-25,-1.23,12319220,835654,21704774,12319220,-1.23,1474.20,56.76,56.76,27411336293,62.83,62.83,27411336293 +핑거스토리,417180,14,2905,5,-235,-7.48,9530168,2782743,16816209,9530168,-7.48,342.47,56.67,56.67,31033287379,63.53,63.53,31033287379 +엠디바이스,226590,15,13360,2,530,4.13,5856444,1375020,10567784,5856444,4.13,425.92,55.42,55.42,78732654850,55.77,55.77,78732654850 +마음AI,377480,16,21700,1,4970,29.71,3703872,47661,6714868,3703872,29.71,7771.28,55.16,55.16,73840854935,50.68,50.68,73840854935 +크라우드웍스,355390,17,14910,2,2820,23.33,5085413,1333781,9307914,5085413,23.33,381.28,54.64,54.64,71891711170,51.80,51.80,71891711170 +한국정보인증,053300,18,4985,2,525,11.77,22847603,243315,42441361,22847603,11.77,9390.13,53.83,53.83,116132411298,54.89,54.89,116132411298 +포바이포,389140,19,25650,5,-1250,-4.65,5951305,15052798,11112735,5951305,-4.65,39.54,53.55,53.55,164572299325,57.74,57.74,164572299325 +대영포장,014160,20,1505,2,89,6.29,55799205,52597596,108394549,55799205,6.29,106.09,51.48,51.48,82772254667,50.74,50.74,82772254667 +일정실업,008500,21,23150,5,-2900,-11.13,579141,968939,1200000,579141,-11.13,59.77,48.26,48.26,15184962275,54.66,54.66,15184962275 +경방,000050,22,9390,2,990,11.79,12683791,2696348,27415270,12683791,11.79,470.41,46.27,46.27,126401503900,49.10,49.10,126401503900 +미스터블루,207760,23,1634,2,37,2.32,35403686,2568044,83079783,35403686,2.32,1378.62,42.61,42.61,62733299672,46.21,46.21,62733299672 +대호특수강우,021045,24,4195,5,-625,-12.97,334736,45063,848492,334736,-12.97,742.82,39.45,39.45,1644216880,46.19,46.19,1644216880 +이노진,344860,25,2070,2,136,7.03,4700997,23534,12030000,4700997,7.03,9999.99,39.08,39.08,10868137645,43.64,43.64,10868137645 +블루엠텍,439580,26,8570,2,1070,14.27,4213378,927082,11170221,4213378,14.27,454.48,37.72,37.72,37561991255,39.24,39.24,37561991255 +SOL 화장품TOP3플러스,0008T0,27,12730,2,135,1.07,1080702,757732,3000000,1080702,1.07,142.62,36.02,36.02,13782340005,36.09,36.09,13782340005 +태영건설우,009415,28,8330,5,-2790,-25.09,230466,472619,649974,230466,-25.09,48.76,35.46,35.46,2370117915,43.78,43.78,2370117915 +동방메디컬,240550,29,11850,2,920,8.42,7186202,1468101,20774940,7186202,8.42,489.49,34.59,34.59,84370436000,34.27,34.27,84370436000 +동양철관,008970,30,1429,2,70,5.15,54647129,6657227,158844223,54647129,5.15,820.87,34.40,34.40,80320608175,35.39,35.39,80320608175 diff --git a/top30/20250509/top30-avtr-20250509-150002.csv b/top30/20250509/top30-avtr-20250509-150002.csv new file mode 100644 index 000000000000..5b87292d1ff3 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30850,2,9850,46.90,23449860,0,6505950,23449860,46.90,0.00,360.44,360.44,776714742825,386.99,386.99,776714742825 +원일티엔아이,136150,2,35100,2,21600,160.00,22194937,0,8381030,22194937,160.00,0.00,264.82,264.82,693154830625,235.63,235.63,693154830625 +상지건설,042940,3,50900,2,6600,14.90,5847630,4038698,3981814,5847630,14.90,144.79,146.86,146.86,303025580125,149.51,149.51,303025580125 +평화산업,090080,4,1703,2,227,15.38,67793744,42120072,54902259,67793744,15.38,160.95,123.48,123.48,111488089448,119.24,119.24,111488089448 +나우로보틱스,459510,5,15650,2,250,1.62,12561411,25222444,12547732,12561411,1.62,49.80,100.11,100.11,210365750570,107.13,107.13,210365750570 +평화홀딩스,010770,6,9720,2,2110,27.73,14169401,10384845,14625466,14169401,27.73,136.44,96.88,96.88,130023080720,91.46,91.46,130023080720 +아이스크림에듀,289010,7,3820,5,-965,-20.17,12102671,7997414,13523317,12102671,-20.17,151.33,89.49,89.49,56510636016,109.39,109.39,56510636016 +시공테크,020710,8,5630,5,-900,-13.78,17547168,10112692,20047970,17547168,-13.78,173.52,87.53,87.53,114939750015,101.83,101.83,114939750015 +우리로,046970,9,1487,2,124,9.10,36975288,1789654,43824999,36975288,9.10,2066.06,84.37,84.37,57334922391,87.98,87.98,57334922391 +에코아이,448280,10,15770,2,2380,17.77,7620557,91191,9877043,7620557,17.77,8356.70,77.15,77.15,120212598355,77.18,77.18,120212598355 +LK삼양,225190,11,2250,2,320,16.58,35509727,179669,50748440,35509727,16.58,9999.99,69.97,69.97,79951284731,70.02,70.02,79951284731 +한싹,430690,12,6230,5,-180,-2.81,7128834,2198395,10895327,7128834,-2.81,324.27,65.43,65.43,47199432780,69.54,69.54,47199432780 +크라우드웍스,355390,13,14050,2,1960,16.21,5810497,1333781,9307914,5810497,16.21,435.64,62.43,62.43,82249665295,62.89,62.89,82249665295 +마음AI,377480,14,21700,1,4970,29.71,3853495,47661,6714868,3853495,29.71,8085.22,57.39,57.39,77087674035,52.90,52.90,77087674035 +대호특수강,021040,15,2020,5,-15,-0.74,12361691,835654,21704774,12361691,-0.74,1479.28,56.95,56.95,27496359050,62.71,62.71,27496359050 +포바이포,389140,16,25700,5,-1200,-4.46,6308077,15052798,11112735,6308077,-4.46,41.91,56.76,56.76,173569176700,60.77,60.77,173569176700 +핑거스토리,417180,17,2900,5,-240,-7.64,9542339,2782743,16816209,9542339,-7.64,342.91,56.74,56.74,31068601864,63.71,63.71,31068601864 +엠디바이스,226590,18,13410,2,580,4.52,5935938,1375020,10567784,5935938,4.52,431.70,56.17,56.17,79798536870,56.31,56.31,79798536870 +한국정보인증,053300,19,5030,2,570,12.78,23464814,243315,42441361,23464814,12.78,9643.80,55.29,55.29,119257446913,55.86,55.86,119257446913 +대영포장,014160,20,1493,2,77,5.44,57319877,52597596,108394549,57319877,5.44,108.98,52.88,52.88,85041105731,52.55,52.55,85041105731 +일정실업,008500,21,23050,5,-3000,-11.52,589888,968939,1200000,589888,-11.52,60.88,49.16,49.16,15432561275,55.79,55.79,15432561275 +한네트,052600,22,4560,2,405,9.75,5615369,36755,11563700,5615369,9.75,9999.99,48.56,48.56,25912499714,49.14,49.14,25912499714 +경방,000050,23,9170,2,770,9.17,13029125,2696348,27415270,13029125,9.17,483.21,47.53,47.53,129559845525,51.54,51.54,129559845525 +미스터블루,207760,24,1623,2,26,1.63,35555020,2568044,83079783,35555020,1.63,1384.52,42.80,42.80,62979153241,46.71,46.71,62979153241 +대호특수강우,021045,25,4250,5,-570,-11.83,344030,45063,848492,344030,-11.83,763.44,40.55,40.55,1683716380,46.69,46.69,1683716380 +이노진,344860,26,2080,2,146,7.55,4726349,23534,12030000,4726349,7.55,9999.99,39.29,39.29,10920794125,43.64,43.64,10920794125 +블루엠텍,439580,27,8380,2,880,11.73,4263516,927082,11170221,4263516,11.73,459.89,38.17,38.17,37987010085,40.58,40.58,37987010085 +SOL 화장품TOP3플러스,0008T0,28,12735,2,140,1.11,1101835,757732,3000000,1101835,1.11,145.41,36.73,36.73,14051580059,36.78,36.78,14051580059 +태영건설우,009415,29,8630,5,-2490,-22.39,237868,472619,649974,237868,-22.39,50.33,36.60,36.60,2432232175,43.36,43.36,2432232175 +동방메디컬,240550,30,11750,2,820,7.50,7297241,1468101,20774940,7297241,7.50,497.05,35.13,35.13,85680529440,35.10,35.10,85680529440 diff --git a/top30/20250509/top30-avtr-20250509-151002.csv b/top30/20250509/top30-avtr-20250509-151002.csv new file mode 100644 index 000000000000..88a4d920cbbd --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30200,2,9200,43.81,23674792,0,6505950,23674792,43.81,0.00,363.89,363.89,783709867175,398.88,398.88,783709867175 +원일티엔아이,136150,2,34800,2,21300,157.78,23300930,0,8381030,23300930,157.78,0.00,278.02,278.02,733218540300,251.40,251.40,733218540300 +상지건설,042940,3,48100,2,3800,8.58,6210010,4038698,3981814,6210010,8.58,153.76,155.96,155.96,320963233050,167.58,167.58,320963233050 +평화산업,090080,4,1726,2,250,16.94,70527441,42120072,54902259,70527441,16.94,167.44,128.46,128.46,116194467713,122.62,122.62,116194467713 +나우로보틱스,459510,5,15340,5,-60,-0.39,12766849,25222444,12547732,12766849,-0.39,50.62,101.75,101.75,213525723150,110.93,110.93,213525723150 +평화홀딩스,010770,6,9860,2,2250,29.57,14521049,10384845,14625466,14521049,29.57,139.83,99.29,99.29,133479871905,92.56,92.56,133479871905 +아이스크림에듀,289010,7,3765,5,-1020,-21.32,12341492,7997414,13523317,12341492,-21.32,154.32,91.26,91.26,57425553469,112.79,112.79,57425553469 +시공테크,020710,8,5570,5,-960,-14.70,17891233,10112692,20047970,17891233,-14.70,176.92,89.24,89.24,116889739255,104.68,104.68,116889739255 +우리로,046970,9,1501,2,138,10.12,37150693,1789654,43824999,37150693,10.12,2075.86,84.77,84.77,57597822758,87.56,87.56,57597822758 +에코아이,448280,10,16930,2,3540,26.44,7955730,91191,9877043,7955730,26.44,8724.25,80.55,80.55,125716172125,75.18,75.18,125716172125 +LK삼양,225190,11,2235,2,305,15.80,35861110,179669,50748440,35861110,15.80,9999.99,70.66,70.66,80737656127,71.18,71.18,80737656127 +크라우드웍스,355390,12,13630,2,1540,12.74,6358656,1333781,9307914,6358656,12.74,476.74,68.31,68.31,89747974310,70.74,70.74,89747974310 +한싹,430690,13,6250,5,-160,-2.50,7156624,2198395,10895327,7156624,-2.50,325.54,65.69,65.69,47373888425,69.57,69.57,47373888425 +포바이포,389140,14,25550,5,-1350,-5.02,6429930,15052798,11112735,6429930,-5.02,42.72,57.86,57.86,176668103575,62.22,62.22,176668103575 +마음AI,377480,15,21700,1,4970,29.71,3879395,47661,6714868,3879395,29.71,8139.56,57.77,57.77,77649704035,53.29,53.29,77649704035 +대호특수강,021040,16,1986,5,-49,-2.41,12428751,835654,21704774,12428751,-2.41,1487.31,57.26,57.26,27630124676,64.10,64.10,27630124676 +핑거스토리,417180,17,2890,5,-250,-7.96,9602160,2782743,16816209,9602160,-7.96,345.06,57.10,57.10,31241039339,64.28,64.28,31241039339 +엠디바이스,226590,18,13520,2,690,5.38,6012139,1375020,10567784,6012139,5.38,437.24,56.89,56.89,80826301490,56.57,56.57,80826301490 +한국정보인증,053300,19,4995,2,535,12.00,23801122,243315,42441361,23801122,12.00,9782.02,56.08,56.08,120937895420,57.05,57.05,120937895420 +대영포장,014160,20,1492,2,76,5.37,58479617,52597596,108394549,58479617,5.37,111.18,53.95,53.95,86774394390,53.66,53.66,86774394390 +한네트,052600,21,4470,2,315,7.58,6047984,36755,11563700,6047984,7.58,9999.99,52.30,52.30,27864036034,53.91,53.91,27864036034 +일정실업,008500,22,22650,5,-3400,-13.05,596652,968939,1200000,596652,-13.05,61.58,49.72,49.72,15586190475,57.34,57.34,15586190475 +경방,000050,23,9030,2,630,7.50,13338424,2696348,27415270,13338424,7.50,494.68,48.65,48.65,132361160150,53.47,53.47,132361160150 +미스터블루,207760,24,1604,2,7,0.44,35951005,2568044,83079783,35951005,0.44,1399.94,43.27,43.27,63612707217,47.74,47.74,63612707217 +대호특수강우,021045,25,4250,5,-570,-11.83,344030,45063,848492,344030,-11.83,763.44,40.55,40.55,1683716380,46.69,46.69,1683716380 +이노진,344860,26,2100,2,166,8.58,4747262,23534,12030000,4747262,8.58,9999.99,39.46,39.46,10964602925,43.40,43.40,10964602925 +블루엠텍,439580,27,8400,2,900,12.00,4356475,927082,11170221,4356475,12.00,469.91,39.00,39.00,38763557210,41.31,41.31,38763557210 +SOL 화장품TOP3플러스,0008T0,28,12765,2,170,1.35,1146947,757732,3000000,1146947,1.35,151.37,38.23,38.23,14626796394,38.20,38.20,14626796394 +케이씨티,089150,29,2735,2,545,24.89,6505641,6875,17150000,6505641,24.89,9999.99,37.93,37.93,17529768571,37.37,37.37,17529768571 +태영건설우,009415,30,8250,5,-2870,-25.81,241992,472619,649974,241992,-25.81,51.20,37.23,37.23,2466721595,46.00,46.00,2466721595 diff --git a/top30/20250509/top30-avtr-20250509-152002.csv b/top30/20250509/top30-avtr-20250509-152002.csv new file mode 100644 index 000000000000..5b5cf3ba85d7 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30250,2,9250,44.05,23838454,0,6505950,23838454,44.05,0.00,366.41,366.41,788646584725,400.72,400.72,788646584725 +원일티엔아이,136150,2,36000,2,22500,166.67,24104655,0,8381030,24104655,166.67,0.00,287.61,287.61,761769388375,252.48,252.48,761769388375 +상지건설,042940,3,46750,2,2450,5.53,6467892,4038698,3981814,6467892,5.53,160.15,162.44,162.44,333094176875,178.94,178.94,333094176875 +평화산업,090080,4,1677,2,201,13.62,72729796,42120072,54902259,72729796,13.62,172.67,132.47,132.47,119756722783,130.07,130.07,119756722783 +평화홀딩스,010770,5,8740,2,1130,14.85,15797101,10384845,14625466,15797101,14.85,152.12,108.01,108.01,145100706700,113.51,113.51,145100706700 +나우로보틱스,459510,6,15120,5,-280,-1.82,12991378,25222444,12547732,12991378,-1.82,51.51,103.54,103.54,216921936575,114.34,114.34,216921936575 +아이스크림에듀,289010,7,3900,5,-885,-18.50,13284315,7997414,13523317,13284315,-18.50,166.11,98.23,98.23,61189325930,116.02,116.02,61189325930 +시공테크,020710,8,5730,5,-800,-12.25,18727307,10112692,20047970,18727307,-12.25,185.19,93.41,93.41,121673467945,105.92,105.92,121673467945 +우리로,046970,9,1492,2,129,9.46,37410252,1789654,43824999,37410252,9.46,2090.36,85.36,85.36,57985860113,88.68,88.68,57985860113 +에코아이,448280,10,14000,2,610,4.56,8261623,91191,9877043,8261623,4.56,9059.69,83.64,83.64,130513803780,94.38,94.38,130513803780 +크라우드웍스,355390,11,13920,2,1830,15.14,6699589,1333781,9307914,6699589,15.14,502.30,71.98,71.98,94445419870,72.89,72.89,94445419870 +LK삼양,225190,12,2250,2,320,16.58,36258596,179669,50748440,36258596,16.58,9999.99,71.45,71.45,81626277504,71.49,71.49,81626277504 +한싹,430690,13,6240,5,-170,-2.65,7190954,2198395,10895327,7190954,-2.65,327.10,66.00,66.00,47588543735,70.00,70.00,47588543735 +포바이포,389140,14,26150,5,-750,-2.79,6595389,15052798,11112735,6595389,-2.79,43.82,59.35,59.35,180957171975,62.27,62.27,180957171975 +마음AI,377480,15,21700,1,4970,29.71,3895331,47661,6714868,3895331,29.71,8173.00,58.01,58.01,77995515235,53.53,53.53,77995515235 +대호특수강,021040,16,1980,5,-55,-2.70,12521633,835654,21704774,12521633,-2.70,1498.42,57.69,57.69,27814685045,64.72,64.72,27814685045 +핑거스토리,417180,17,2895,5,-245,-7.80,9699374,2782743,16816209,9699374,-7.80,348.55,57.68,57.68,31520791258,64.75,64.75,31520791258 +엠디바이스,226590,18,13380,2,550,4.29,6070083,1375020,10567784,6070083,4.29,441.45,57.44,57.44,81603279365,57.71,57.71,81603279365 +한국정보인증,053300,19,4940,2,480,10.76,24336653,243315,42441361,24336653,10.76,9999.99,57.34,57.34,123588647892,58.95,58.95,123588647892 +대영포장,014160,20,1429,2,13,0.92,61710755,52597596,108394549,61710755,0.92,117.33,56.93,56.93,91455209845,59.04,59.04,91455209845 +한네트,052600,21,4405,2,250,6.02,6267205,36755,11563700,6267205,6.02,9999.99,54.20,54.20,28829356948,56.60,56.60,28829356948 +일정실업,008500,22,22350,5,-3700,-14.20,621131,968939,1200000,621131,-14.20,64.10,51.76,51.76,16150683875,60.22,60.22,16150683875 +경방,000050,23,9120,2,720,8.57,13537712,2696348,27415270,13537712,8.57,502.08,49.38,49.38,134161177245,53.66,53.66,134161177245 +케이씨티,089150,24,2370,2,180,8.22,7915089,6875,17150000,7915089,8.22,9999.99,46.15,46.15,21051710132,51.79,51.79,21051710132 +미스터블루,207760,25,1597,3,0,0.00,36199390,2568044,83079783,36199390,0.00,1409.61,43.57,43.57,64012455293,48.25,48.25,64012455293 +대호특수강우,021045,26,4250,5,-570,-11.83,344030,45063,848492,344030,-11.83,763.44,40.55,40.55,1683716380,46.69,46.69,1683716380 +이노진,344860,27,2160,2,226,11.69,4842425,23534,12030000,4842425,11.69,9999.99,40.25,40.25,11167489385,42.98,42.98,11167489385 +SOL 화장품TOP3플러스,0008T0,28,12735,2,140,1.11,1198602,757732,3000000,1198602,1.11,158.18,39.95,39.95,15285232454,40.01,40.01,15285232454 +태영건설우,009415,29,8230,5,-2890,-25.99,258373,472619,649974,258373,-25.99,54.67,39.75,39.75,2605420885,48.71,48.71,2605420885 +블루엠텍,439580,30,8370,2,870,11.60,4408346,927082,11170221,4408346,11.60,475.51,39.47,39.47,39196724435,41.92,41.92,39196724435 diff --git a/top30/20250509/top30-avtr-20250509-153001.csv b/top30/20250509/top30-avtr-20250509-153001.csv new file mode 100644 index 000000000000..5b5cf3ba85d7 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30250,2,9250,44.05,23838454,0,6505950,23838454,44.05,0.00,366.41,366.41,788646584725,400.72,400.72,788646584725 +원일티엔아이,136150,2,36000,2,22500,166.67,24104655,0,8381030,24104655,166.67,0.00,287.61,287.61,761769388375,252.48,252.48,761769388375 +상지건설,042940,3,46750,2,2450,5.53,6467892,4038698,3981814,6467892,5.53,160.15,162.44,162.44,333094176875,178.94,178.94,333094176875 +평화산업,090080,4,1677,2,201,13.62,72729796,42120072,54902259,72729796,13.62,172.67,132.47,132.47,119756722783,130.07,130.07,119756722783 +평화홀딩스,010770,5,8740,2,1130,14.85,15797101,10384845,14625466,15797101,14.85,152.12,108.01,108.01,145100706700,113.51,113.51,145100706700 +나우로보틱스,459510,6,15120,5,-280,-1.82,12991378,25222444,12547732,12991378,-1.82,51.51,103.54,103.54,216921936575,114.34,114.34,216921936575 +아이스크림에듀,289010,7,3900,5,-885,-18.50,13284315,7997414,13523317,13284315,-18.50,166.11,98.23,98.23,61189325930,116.02,116.02,61189325930 +시공테크,020710,8,5730,5,-800,-12.25,18727307,10112692,20047970,18727307,-12.25,185.19,93.41,93.41,121673467945,105.92,105.92,121673467945 +우리로,046970,9,1492,2,129,9.46,37410252,1789654,43824999,37410252,9.46,2090.36,85.36,85.36,57985860113,88.68,88.68,57985860113 +에코아이,448280,10,14000,2,610,4.56,8261623,91191,9877043,8261623,4.56,9059.69,83.64,83.64,130513803780,94.38,94.38,130513803780 +크라우드웍스,355390,11,13920,2,1830,15.14,6699589,1333781,9307914,6699589,15.14,502.30,71.98,71.98,94445419870,72.89,72.89,94445419870 +LK삼양,225190,12,2250,2,320,16.58,36258596,179669,50748440,36258596,16.58,9999.99,71.45,71.45,81626277504,71.49,71.49,81626277504 +한싹,430690,13,6240,5,-170,-2.65,7190954,2198395,10895327,7190954,-2.65,327.10,66.00,66.00,47588543735,70.00,70.00,47588543735 +포바이포,389140,14,26150,5,-750,-2.79,6595389,15052798,11112735,6595389,-2.79,43.82,59.35,59.35,180957171975,62.27,62.27,180957171975 +마음AI,377480,15,21700,1,4970,29.71,3895331,47661,6714868,3895331,29.71,8173.00,58.01,58.01,77995515235,53.53,53.53,77995515235 +대호특수강,021040,16,1980,5,-55,-2.70,12521633,835654,21704774,12521633,-2.70,1498.42,57.69,57.69,27814685045,64.72,64.72,27814685045 +핑거스토리,417180,17,2895,5,-245,-7.80,9699374,2782743,16816209,9699374,-7.80,348.55,57.68,57.68,31520791258,64.75,64.75,31520791258 +엠디바이스,226590,18,13380,2,550,4.29,6070083,1375020,10567784,6070083,4.29,441.45,57.44,57.44,81603279365,57.71,57.71,81603279365 +한국정보인증,053300,19,4940,2,480,10.76,24336653,243315,42441361,24336653,10.76,9999.99,57.34,57.34,123588647892,58.95,58.95,123588647892 +대영포장,014160,20,1429,2,13,0.92,61710755,52597596,108394549,61710755,0.92,117.33,56.93,56.93,91455209845,59.04,59.04,91455209845 +한네트,052600,21,4405,2,250,6.02,6267205,36755,11563700,6267205,6.02,9999.99,54.20,54.20,28829356948,56.60,56.60,28829356948 +일정실업,008500,22,22350,5,-3700,-14.20,621131,968939,1200000,621131,-14.20,64.10,51.76,51.76,16150683875,60.22,60.22,16150683875 +경방,000050,23,9120,2,720,8.57,13537712,2696348,27415270,13537712,8.57,502.08,49.38,49.38,134161177245,53.66,53.66,134161177245 +케이씨티,089150,24,2370,2,180,8.22,7915089,6875,17150000,7915089,8.22,9999.99,46.15,46.15,21051710132,51.79,51.79,21051710132 +미스터블루,207760,25,1597,3,0,0.00,36199390,2568044,83079783,36199390,0.00,1409.61,43.57,43.57,64012455293,48.25,48.25,64012455293 +대호특수강우,021045,26,4250,5,-570,-11.83,344030,45063,848492,344030,-11.83,763.44,40.55,40.55,1683716380,46.69,46.69,1683716380 +이노진,344860,27,2160,2,226,11.69,4842425,23534,12030000,4842425,11.69,9999.99,40.25,40.25,11167489385,42.98,42.98,11167489385 +SOL 화장품TOP3플러스,0008T0,28,12735,2,140,1.11,1198602,757732,3000000,1198602,1.11,158.18,39.95,39.95,15285232454,40.01,40.01,15285232454 +태영건설우,009415,29,8230,5,-2890,-25.99,258373,472619,649974,258373,-25.99,54.67,39.75,39.75,2605420885,48.71,48.71,2605420885 +블루엠텍,439580,30,8370,2,870,11.60,4408346,927082,11170221,4408346,11.60,475.51,39.47,39.47,39196724435,41.92,41.92,39196724435 diff --git a/top30/20250509/top30-avtr-20250509-154001.csv b/top30/20250509/top30-avtr-20250509-154001.csv new file mode 100644 index 000000000000..d3dba78c07fa --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23913645,0,6505950,23913645,52.38,0.00,367.57,367.57,791052696725,379.97,379.97,791052696725 +원일티엔아이,136150,2,35900,2,22400,165.93,24194597,0,8381030,24194597,165.93,0.00,288.68,288.68,764998306175,254.25,254.25,764998306175 +상지건설,042940,3,46750,2,2450,5.53,6517819,4038698,3981814,6517819,5.53,161.38,163.69,163.69,335428264125,180.19,180.19,335428264125 +평화산업,090080,4,1604,2,128,8.67,73252839,42120072,54902259,73252839,8.67,173.91,133.42,133.42,120595683755,136.94,136.94,120595683755 +평화홀딩스,010770,5,8900,2,1290,16.95,15973257,10384845,14625466,15973257,16.95,153.81,109.22,109.22,146668495100,112.68,112.68,146668495100 +나우로보틱스,459510,6,15570,2,170,1.10,13056629,25222444,12547732,13056629,1.10,51.77,104.06,104.06,217937894645,111.55,111.55,217937894645 +아이스크림에듀,289010,7,3800,5,-985,-20.59,13465196,7997414,13523317,13465196,-20.59,168.37,99.57,99.57,61876673730,120.41,120.41,61876673730 +시공테크,020710,8,5710,5,-820,-12.56,18838392,10112692,20047970,18838392,-12.56,186.28,93.97,93.97,122307763295,106.84,106.84,122307763295 +우리로,046970,9,1492,2,129,9.46,37563582,1789654,43824999,37563582,9.46,2098.93,85.71,85.71,58214628473,89.03,89.03,58214628473 +에코아이,448280,10,14130,2,740,5.53,8319389,91191,9877043,8319389,5.53,9123.04,84.23,84.23,131330037360,94.10,94.10,131330037360 +크라우드웍스,355390,11,13920,2,1830,15.14,6763392,1333781,9307914,6763392,15.14,507.08,72.66,72.66,95333557630,73.58,73.58,95333557630 +LK삼양,225190,12,2315,2,385,19.95,36796398,179669,50748440,36796398,19.95,9999.99,72.51,72.51,82871289134,70.54,70.54,82871289134 +한싹,430690,13,6230,5,-180,-2.81,7224876,2198395,10895327,7224876,-2.81,328.64,66.31,66.31,47799877795,70.42,70.42,47799877795 +포바이포,389140,14,26350,5,-550,-2.04,6647985,15052798,11112735,6647985,-2.04,44.16,59.82,59.82,182343076575,62.27,62.27,182343076575 +마음AI,377480,15,21700,1,4970,29.71,3902362,47661,6714868,3902362,29.71,8187.75,58.12,58.12,78148087935,53.63,53.63,78148087935 +대호특수강,021040,16,1961,5,-74,-3.64,12562506,835654,21704774,12562506,-3.64,1503.31,57.88,57.88,27894836998,65.54,65.54,27894836998 +핑거스토리,417180,17,2900,5,-240,-7.64,9728221,2782743,16816209,9728221,-7.64,349.59,57.85,57.85,31604447558,64.81,64.81,31604447558 +엠디바이스,226590,18,13360,2,530,4.13,6103162,1375020,10567784,6103162,4.13,443.86,57.75,57.75,82045214805,58.11,58.11,82045214805 +한국정보인증,053300,19,4930,2,470,10.54,24490489,243315,42441361,24490489,10.54,9999.99,57.70,57.70,124347059372,59.43,59.43,124347059372 +대영포장,014160,20,1452,2,36,2.54,62015937,52597596,108394549,62015937,2.54,117.91,57.21,57.21,91898334109,58.39,58.39,91898334109 +한네트,052600,21,4380,2,225,5.42,6316675,36755,11563700,6316675,5.42,9999.99,54.63,54.63,29046035548,57.35,57.35,29046035548 +일정실업,008500,22,22350,5,-3700,-14.20,627504,968939,1200000,627504,-14.20,64.76,52.29,52.29,16293120425,60.75,60.75,16293120425 +경방,000050,23,9220,2,820,9.76,13628222,2696348,27415270,13628222,9.76,505.43,49.71,49.71,134995679445,53.41,53.41,134995679445 +케이씨티,089150,24,2425,2,235,10.73,8058914,6875,17150000,8058914,10.73,9999.99,46.99,46.99,21400485757,51.46,51.46,21400485757 +미스터블루,207760,25,1619,2,22,1.38,36308745,2568044,83079783,36308745,1.38,1413.87,43.70,43.70,64189501038,47.72,47.72,64189501038 +대호특수강우,021045,26,4060,5,-760,-15.77,356586,45063,848492,356586,-15.77,791.31,42.03,42.03,1734693740,50.36,50.36,1734693740 +태영건설우,009415,27,8000,5,-3120,-28.06,263365,472619,649974,263365,-28.06,55.72,40.52,40.52,2645356885,50.87,50.87,2645356885 +이노진,344860,28,2165,2,231,11.94,4869231,23534,12030000,4869231,11.94,9999.99,40.48,40.48,11225524375,43.10,43.10,11225524375 +SOL 화장품TOP3플러스,0008T0,29,12780,2,185,1.47,1199809,757732,3000000,1199809,1.47,158.34,39.99,39.99,15300657914,39.91,39.91,15300657914 +블루엠텍,439580,30,8410,2,910,12.13,4436563,927082,11170221,4436563,12.13,478.55,39.72,39.72,39434029405,41.98,41.98,39434029405 diff --git a/top30/20250509/top30-avtr-20250509-155001.csv b/top30/20250509/top30-avtr-20250509-155001.csv new file mode 100644 index 000000000000..db7ccb856069 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23924168,0,6505950,23924168,52.38,0.00,367.73,367.73,791389432725,380.13,380.13,791389432725 +원일티엔아이,136150,2,35900,2,22400,165.93,24198881,0,8381030,24198881,165.93,0.00,288.73,288.73,765152101775,254.31,254.31,765152101775 +상지건설,042940,3,46750,2,2450,5.53,6518431,4038698,3981814,6518431,5.53,161.40,163.71,163.71,335456875125,180.21,180.21,335456875125 +평화산업,090080,4,1604,2,128,8.67,73289548,42120072,54902259,73289548,8.67,174.00,133.49,133.49,120654564991,137.01,137.01,120654564991 +평화홀딩스,010770,5,8900,2,1290,16.95,15996387,10384845,14625466,15996387,16.95,154.04,109.37,109.37,146874352100,112.84,112.84,146874352100 +나우로보틱스,459510,6,15570,2,170,1.10,13057510,25222444,12547732,13057510,1.10,51.77,104.06,104.06,217951611815,111.56,111.56,217951611815 +아이스크림에듀,289010,7,3800,5,-985,-20.59,13468347,7997414,13523317,13468347,-20.59,168.41,99.59,99.59,61888647530,120.43,120.43,61888647530 +시공테크,020710,8,5710,5,-820,-12.56,18838985,10112692,20047970,18838985,-12.56,186.29,93.97,93.97,122311149325,106.85,106.85,122311149325 +우리로,046970,9,1492,2,129,9.46,37567160,1789654,43824999,37567160,9.46,2099.13,85.72,85.72,58219966849,89.04,89.04,58219966849 +에코아이,448280,10,14130,2,740,5.53,8324852,91191,9877043,8324852,5.53,9129.03,84.28,84.28,131407229550,94.16,94.16,131407229550 +크라우드웍스,355390,11,13920,2,1830,15.14,6766962,1333781,9307914,6766962,15.14,507.35,72.70,72.70,95383252030,73.62,73.62,95383252030 +LK삼양,225190,12,2315,2,385,19.95,36805167,179669,50748440,36805167,19.95,9999.99,72.52,72.52,82891589369,70.56,70.56,82891589369 +한싹,430690,13,6230,5,-180,-2.81,7226337,2198395,10895327,7226337,-2.81,328.71,66.33,66.33,47808979825,70.43,70.43,47808979825 +포바이포,389140,14,26350,5,-550,-2.04,6653282,15052798,11112735,6653282,-2.04,44.20,59.87,59.87,182482652525,62.32,62.32,182482652525 +마음AI,377480,15,21700,1,4970,29.71,3902914,47661,6714868,3902914,29.71,8188.91,58.12,58.12,78160066335,53.64,53.64,78160066335 +대호특수강,021040,16,1961,5,-74,-3.64,12562575,835654,21704774,12562575,-3.64,1503.32,57.88,57.88,27894972307,65.54,65.54,27894972307 +핑거스토리,417180,17,2900,5,-240,-7.64,9728269,2782743,16816209,9728269,-7.64,349.59,57.85,57.85,31604586758,64.81,64.81,31604586758 +엠디바이스,226590,18,13360,2,530,4.13,6105388,1375020,10567784,6105388,4.13,444.02,57.77,57.77,82074954165,58.13,58.13,82074954165 +한국정보인증,053300,19,4930,2,470,10.54,24491209,243315,42441361,24491209,10.54,9999.99,57.71,57.71,124350608972,59.43,59.43,124350608972 +대영포장,014160,20,1452,2,36,2.54,62035442,52597596,108394549,62035442,2.54,117.94,57.23,57.23,91926655369,58.41,58.41,91926655369 +한네트,052600,21,4380,2,225,5.42,6322846,36755,11563700,6322846,5.42,9999.99,54.68,54.68,29073064528,57.40,57.40,29073064528 +일정실업,008500,22,22350,5,-3700,-14.20,627639,968939,1200000,627639,-14.20,64.78,52.30,52.30,16296137675,60.76,60.76,16296137675 +경방,000050,23,9220,2,820,9.76,13630410,2696348,27415270,13630410,9.76,505.51,49.72,49.72,135015852805,53.41,53.41,135015852805 +케이씨티,089150,24,2425,2,235,10.73,8062146,6875,17150000,8062146,10.73,9999.99,47.01,47.01,21408323357,51.48,51.48,21408323357 +미스터블루,207760,25,1619,2,22,1.38,36319570,2568044,83079783,36319570,1.38,1414.29,43.72,43.72,64207026713,47.74,47.74,64207026713 +대호특수강우,021045,26,4060,5,-760,-15.77,357792,45063,848492,357792,-15.77,793.98,42.17,42.17,1739590100,50.50,50.50,1739590100 +태영건설우,009415,27,8000,5,-3120,-28.06,263396,472619,649974,263396,-28.06,55.73,40.52,40.52,2645604885,50.88,50.88,2645604885 +이노진,344860,28,2165,2,231,11.94,4869519,23534,12030000,4869519,11.94,9999.99,40.48,40.48,11226147895,43.10,43.10,11226147895 +SOL 화장품TOP3플러스,0008T0,29,12780,2,185,1.47,1199809,757732,3000000,1199809,1.47,158.34,39.99,39.99,15300657914,39.91,39.91,15300657914 +블루엠텍,439580,30,8410,2,910,12.13,4437166,927082,11170221,4437166,12.13,478.62,39.72,39.72,39439100635,41.98,41.98,39439100635 diff --git a/top30/20250509/top30-avtr-20250509-160001.csv b/top30/20250509/top30-avtr-20250509-160001.csv new file mode 100644 index 000000000000..86abb0b6ff65 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23928288,0,6505950,23928288,52.38,0.00,367.79,367.79,791521272725,380.19,380.19,791521272725 +원일티엔아이,136150,2,35900,2,22400,165.93,24201055,0,8381030,24201055,165.93,0.00,288.76,288.76,765230148375,254.33,254.33,765230148375 +상지건설,042940,3,46750,2,2450,5.53,6519324,4038698,3981814,6519324,5.53,161.42,163.73,163.73,335498622875,180.23,180.23,335498622875 +평화산업,090080,4,1604,2,128,8.67,73290918,42120072,54902259,73290918,8.67,174.00,133.49,133.49,120656762471,137.01,137.01,120656762471 +평화홀딩스,010770,5,8900,2,1290,16.95,16002556,10384845,14625466,16002556,16.95,154.10,109.42,109.42,146929256200,112.88,112.88,146929256200 +나우로보틱스,459510,6,15570,2,170,1.10,13057854,25222444,12547732,13057854,1.10,51.77,104.07,104.07,217956967895,111.56,111.56,217956967895 +아이스크림에듀,289010,7,3800,5,-985,-20.59,13483844,7997414,13523317,13483844,-20.59,168.60,99.71,99.71,61947536130,120.55,120.55,61947536130 +시공테크,020710,8,5710,5,-820,-12.56,18853947,10112692,20047970,18853947,-12.56,186.44,94.04,94.04,122396582345,106.92,106.92,122396582345 +우리로,046970,9,1492,2,129,9.46,37571471,1789654,43824999,37571471,9.46,2099.37,85.73,85.73,58226398861,89.05,89.05,58226398861 +에코아이,448280,10,14130,2,740,5.53,8326125,91191,9877043,8326125,5.53,9130.42,84.30,84.30,131425217040,94.17,94.17,131425217040 +크라우드웍스,355390,11,13920,2,1830,15.14,6772626,1333781,9307914,6772626,15.14,507.78,72.76,72.76,95462094910,73.68,73.68,95462094910 +LK삼양,225190,12,2315,2,385,19.95,36810184,179669,50748440,36810184,19.95,9999.99,72.53,72.53,82903203724,70.57,70.57,82903203724 +한싹,430690,13,6230,5,-180,-2.81,7226614,2198395,10895327,7226614,-2.81,328.72,66.33,66.33,47810705535,70.44,70.44,47810705535 +포바이포,389140,14,26350,5,-550,-2.04,6653563,15052798,11112735,6653563,-2.04,44.20,59.87,59.87,182490056875,62.32,62.32,182490056875 +마음AI,377480,15,21700,1,4970,29.71,3903205,47661,6714868,3903205,29.71,8189.52,58.13,58.13,78166381035,53.64,53.64,78166381035 +대호특수강,021040,16,1961,5,-74,-3.64,12562606,835654,21704774,12562606,-3.64,1503.33,57.88,57.88,27895033098,65.54,65.54,27895033098 +핑거스토리,417180,17,2900,5,-240,-7.64,9728269,2782743,16816209,9728269,-7.64,349.59,57.85,57.85,31604586758,64.81,64.81,31604586758 +엠디바이스,226590,18,13360,2,530,4.13,6105799,1375020,10567784,6105799,4.13,444.05,57.78,57.78,82080445125,58.14,58.14,82080445125 +한국정보인증,053300,19,4930,2,470,10.54,24493351,243315,42441361,24493351,10.54,9999.99,57.71,57.71,124361169032,59.44,59.44,124361169032 +대영포장,014160,20,1452,2,36,2.54,62043148,52597596,108394549,62043148,2.54,117.96,57.24,57.24,91937844481,58.41,58.41,91937844481 +한네트,052600,21,4380,2,225,5.42,6324503,36755,11563700,6324503,5.42,9999.99,54.69,54.69,29080322188,57.42,57.42,29080322188 +일정실업,008500,22,22350,5,-3700,-14.20,628013,968939,1200000,628013,-14.20,64.81,52.33,52.33,16304496575,60.79,60.79,16304496575 +경방,000050,23,9220,2,820,9.76,13636111,2696348,27415270,13636111,9.76,505.73,49.74,49.74,135068416025,53.44,53.44,135068416025 +케이씨티,089150,24,2425,2,235,10.73,8065173,6875,17150000,8065173,10.73,9999.99,47.03,47.03,21415663832,51.49,51.49,21415663832 +미스터블루,207760,25,1619,2,22,1.38,36320996,2568044,83079783,36320996,1.38,1414.34,43.72,43.72,64209335407,47.74,47.74,64209335407 +대호특수강우,021045,26,4060,5,-760,-15.77,357903,45063,848492,357903,-15.77,794.23,42.18,42.18,1740040760,50.51,50.51,1740040760 +태영건설우,009415,27,8000,5,-3120,-28.06,263596,472619,649974,263596,-28.06,55.77,40.55,40.55,2647204885,50.91,50.91,2647204885 +이노진,344860,28,2165,2,231,11.94,4869519,23534,12030000,4869519,11.94,9999.99,40.48,40.48,11226147895,43.10,43.10,11226147895 +SOL 화장품TOP3플러스,0008T0,29,12780,2,185,1.47,1199817,757732,3000000,1199817,1.47,158.34,39.99,39.99,15300760154,39.91,39.91,15300760154 +블루엠텍,439580,30,8410,2,910,12.13,4437247,927082,11170221,4437247,12.13,478.63,39.72,39.72,39439781845,41.98,41.98,39439781845 diff --git a/top30/20250509/top30-avtr-20250509-161001.csv b/top30/20250509/top30-avtr-20250509-161001.csv new file mode 100644 index 000000000000..86abb0b6ff65 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23928288,0,6505950,23928288,52.38,0.00,367.79,367.79,791521272725,380.19,380.19,791521272725 +원일티엔아이,136150,2,35900,2,22400,165.93,24201055,0,8381030,24201055,165.93,0.00,288.76,288.76,765230148375,254.33,254.33,765230148375 +상지건설,042940,3,46750,2,2450,5.53,6519324,4038698,3981814,6519324,5.53,161.42,163.73,163.73,335498622875,180.23,180.23,335498622875 +평화산업,090080,4,1604,2,128,8.67,73290918,42120072,54902259,73290918,8.67,174.00,133.49,133.49,120656762471,137.01,137.01,120656762471 +평화홀딩스,010770,5,8900,2,1290,16.95,16002556,10384845,14625466,16002556,16.95,154.10,109.42,109.42,146929256200,112.88,112.88,146929256200 +나우로보틱스,459510,6,15570,2,170,1.10,13057854,25222444,12547732,13057854,1.10,51.77,104.07,104.07,217956967895,111.56,111.56,217956967895 +아이스크림에듀,289010,7,3800,5,-985,-20.59,13483844,7997414,13523317,13483844,-20.59,168.60,99.71,99.71,61947536130,120.55,120.55,61947536130 +시공테크,020710,8,5710,5,-820,-12.56,18853947,10112692,20047970,18853947,-12.56,186.44,94.04,94.04,122396582345,106.92,106.92,122396582345 +우리로,046970,9,1492,2,129,9.46,37571471,1789654,43824999,37571471,9.46,2099.37,85.73,85.73,58226398861,89.05,89.05,58226398861 +에코아이,448280,10,14130,2,740,5.53,8326125,91191,9877043,8326125,5.53,9130.42,84.30,84.30,131425217040,94.17,94.17,131425217040 +크라우드웍스,355390,11,13920,2,1830,15.14,6772626,1333781,9307914,6772626,15.14,507.78,72.76,72.76,95462094910,73.68,73.68,95462094910 +LK삼양,225190,12,2315,2,385,19.95,36810184,179669,50748440,36810184,19.95,9999.99,72.53,72.53,82903203724,70.57,70.57,82903203724 +한싹,430690,13,6230,5,-180,-2.81,7226614,2198395,10895327,7226614,-2.81,328.72,66.33,66.33,47810705535,70.44,70.44,47810705535 +포바이포,389140,14,26350,5,-550,-2.04,6653563,15052798,11112735,6653563,-2.04,44.20,59.87,59.87,182490056875,62.32,62.32,182490056875 +마음AI,377480,15,21700,1,4970,29.71,3903205,47661,6714868,3903205,29.71,8189.52,58.13,58.13,78166381035,53.64,53.64,78166381035 +대호특수강,021040,16,1961,5,-74,-3.64,12562606,835654,21704774,12562606,-3.64,1503.33,57.88,57.88,27895033098,65.54,65.54,27895033098 +핑거스토리,417180,17,2900,5,-240,-7.64,9728269,2782743,16816209,9728269,-7.64,349.59,57.85,57.85,31604586758,64.81,64.81,31604586758 +엠디바이스,226590,18,13360,2,530,4.13,6105799,1375020,10567784,6105799,4.13,444.05,57.78,57.78,82080445125,58.14,58.14,82080445125 +한국정보인증,053300,19,4930,2,470,10.54,24493351,243315,42441361,24493351,10.54,9999.99,57.71,57.71,124361169032,59.44,59.44,124361169032 +대영포장,014160,20,1452,2,36,2.54,62043148,52597596,108394549,62043148,2.54,117.96,57.24,57.24,91937844481,58.41,58.41,91937844481 +한네트,052600,21,4380,2,225,5.42,6324503,36755,11563700,6324503,5.42,9999.99,54.69,54.69,29080322188,57.42,57.42,29080322188 +일정실업,008500,22,22350,5,-3700,-14.20,628013,968939,1200000,628013,-14.20,64.81,52.33,52.33,16304496575,60.79,60.79,16304496575 +경방,000050,23,9220,2,820,9.76,13636111,2696348,27415270,13636111,9.76,505.73,49.74,49.74,135068416025,53.44,53.44,135068416025 +케이씨티,089150,24,2425,2,235,10.73,8065173,6875,17150000,8065173,10.73,9999.99,47.03,47.03,21415663832,51.49,51.49,21415663832 +미스터블루,207760,25,1619,2,22,1.38,36320996,2568044,83079783,36320996,1.38,1414.34,43.72,43.72,64209335407,47.74,47.74,64209335407 +대호특수강우,021045,26,4060,5,-760,-15.77,357903,45063,848492,357903,-15.77,794.23,42.18,42.18,1740040760,50.51,50.51,1740040760 +태영건설우,009415,27,8000,5,-3120,-28.06,263596,472619,649974,263596,-28.06,55.77,40.55,40.55,2647204885,50.91,50.91,2647204885 +이노진,344860,28,2165,2,231,11.94,4869519,23534,12030000,4869519,11.94,9999.99,40.48,40.48,11226147895,43.10,43.10,11226147895 +SOL 화장품TOP3플러스,0008T0,29,12780,2,185,1.47,1199817,757732,3000000,1199817,1.47,158.34,39.99,39.99,15300760154,39.91,39.91,15300760154 +블루엠텍,439580,30,8410,2,910,12.13,4437247,927082,11170221,4437247,12.13,478.63,39.72,39.72,39439781845,41.98,41.98,39439781845 diff --git a/top30/20250509/top30-avtr-20250509-162001.csv b/top30/20250509/top30-avtr-20250509-162001.csv new file mode 100644 index 000000000000..cb294844df9e --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23935362,0,6505950,23935362,52.38,0.00,367.90,367.90,791747640725,380.30,380.30,791747640725 +원일티엔아이,136150,2,35900,2,22400,165.93,24221057,0,8381030,24221057,165.93,0.00,289.00,289.00,765961221475,254.57,254.57,765961221475 +상지건설,042940,3,46750,2,2450,5.53,6525128,4038698,3981814,6525128,5.53,161.57,163.87,163.87,335763575475,180.37,180.37,335763575475 +평화산업,090080,4,1604,2,128,8.67,73376949,42120072,54902259,73376949,8.67,174.21,133.65,133.65,120795702536,137.17,137.17,120795702536 +평화홀딩스,010770,5,8900,2,1290,16.95,16043176,10384845,14625466,16043176,16.95,154.49,109.69,109.69,147298898200,113.16,113.16,147298898200 +나우로보틱스,459510,6,15570,2,170,1.10,13091713,25222444,12547732,13091713,1.10,51.91,104.34,104.34,218490247145,111.84,111.84,218490247145 +아이스크림에듀,289010,7,3800,5,-985,-20.59,13497081,7997414,13523317,13497081,-20.59,168.77,99.81,99.81,61997836730,120.65,120.65,61997836730 +시공테크,020710,8,5710,5,-820,-12.56,18866718,10112692,20047970,18866718,-12.56,186.56,94.11,94.11,122469377045,106.98,106.98,122469377045 +우리로,046970,9,1492,2,129,9.46,37586710,1789654,43824999,37586710,9.46,2100.22,85.77,85.77,58249104971,89.08,89.08,58249104971 +에코아이,448280,10,14130,2,740,5.53,8328107,91191,9877043,8328107,5.53,9132.60,84.32,84.32,131453361440,94.19,94.19,131453361440 +크라우드웍스,355390,11,13920,2,1830,15.14,6777177,1333781,9307914,6777177,15.14,508.12,72.81,72.81,95524853200,73.73,73.73,95524853200 +LK삼양,225190,12,2315,2,385,19.95,36826653,179669,50748440,36826653,19.95,9999.99,72.57,72.57,82941082424,70.60,70.60,82941082424 +한싹,430690,13,6230,5,-180,-2.81,7227197,2198395,10895327,7227197,-2.81,328.75,66.33,66.33,47814325965,70.44,70.44,47814325965 +포바이포,389140,14,26350,5,-550,-2.04,6658491,15052798,11112735,6658491,-2.04,44.23,59.92,59.92,182621141675,62.37,62.37,182621141675 +마음AI,377480,15,21700,1,4970,29.71,3903983,47661,6714868,3903983,29.71,8191.15,58.14,58.14,78183263635,53.66,53.66,78183263635 +대호특수강,021040,16,1961,5,-74,-3.64,12566425,835654,21704774,12566425,-3.64,1503.78,57.90,57.90,27902315931,65.56,65.56,27902315931 +핑거스토리,417180,17,2900,5,-240,-7.64,9729422,2782743,16816209,9729422,-7.64,349.63,57.86,57.86,31607936223,64.81,64.81,31607936223 +엠디바이스,226590,18,13360,2,530,4.13,6110786,1375020,10567784,6110786,4.13,444.41,57.82,57.82,82147669885,58.18,58.18,82147669885 +한국정보인증,053300,19,4930,2,470,10.54,24538027,243315,42441361,24538027,10.54,9999.99,57.82,57.82,124584549032,59.54,59.54,124584549032 +대영포장,014160,20,1452,2,36,2.54,62099832,52597596,108394549,62099832,2.54,118.07,57.29,57.29,92021169961,58.47,58.47,92021169961 +한네트,052600,21,4380,2,225,5.42,6328679,36755,11563700,6328679,5.42,9999.99,54.73,54.73,29098717468,57.45,57.45,29098717468 +일정실업,008500,22,22350,5,-3700,-14.20,628721,968939,1200000,628721,-14.20,64.89,52.39,52.39,16320143375,60.85,60.85,16320143375 +경방,000050,23,9220,2,820,9.76,13642657,2696348,27415270,13642657,9.76,505.97,49.76,49.76,135127984625,53.46,53.46,135127984625 +케이씨티,089150,24,2425,2,235,10.73,8077992,6875,17150000,8077992,10.73,9999.99,47.10,47.10,21446557622,51.57,51.57,21446557622 +미스터블루,207760,25,1619,2,22,1.38,36323648,2568044,83079783,36323648,1.38,1414.45,43.72,43.72,64213605127,47.74,47.74,64213605127 +대호특수강우,021045,26,4060,5,-760,-15.77,357903,45063,848492,357903,-15.77,794.23,42.18,42.18,1740040760,50.51,50.51,1740040760 +태영건설우,009415,27,8000,5,-3120,-28.06,263664,472619,649974,263664,-28.06,55.79,40.57,40.57,2647748885,50.92,50.92,2647748885 +이노진,344860,28,2165,2,231,11.94,4869672,23534,12030000,4869672,11.94,9999.99,40.48,40.48,11226479905,43.10,43.10,11226479905 +SOL 화장품TOP3플러스,0008T0,29,12780,2,185,1.47,1199835,757732,3000000,1199835,1.47,158.35,39.99,39.99,15300990014,39.91,39.91,15300990014 +블루엠텍,439580,30,8410,2,910,12.13,4437247,927082,11170221,4437247,12.13,478.63,39.72,39.72,39439781845,41.98,41.98,39439781845 diff --git a/top30/20250509/top30-avtr-20250509-163001.csv b/top30/20250509/top30-avtr-20250509-163001.csv new file mode 100644 index 000000000000..ba8f3907525e --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23944881,0,6505950,23944881,52.38,0.00,368.05,368.05,792048917075,380.44,380.44,792048917075 +원일티엔아이,136150,2,35900,2,22400,165.93,24235098,0,8381030,24235098,165.93,0.00,289.17,289.17,766459676975,254.74,254.74,766459676975 +상지건설,042940,3,46750,2,2450,5.53,6529530,4038698,3981814,6529530,5.53,161.67,163.98,163.98,335962325775,180.48,180.48,335962325775 +평화산업,090080,4,1604,2,128,8.67,73440951,42120072,54902259,73440951,8.67,174.36,133.77,133.77,120899961794,137.29,137.29,120899961794 +평화홀딩스,010770,5,8900,2,1290,16.95,16076150,10384845,14625466,16076150,16.95,154.80,109.92,109.92,147602918480,113.40,113.40,147602918480 +나우로보틱스,459510,6,15570,2,170,1.10,13113103,25222444,12547732,13113103,1.10,51.99,104.51,104.51,218826070145,112.01,112.01,218826070145 +아이스크림에듀,289010,7,3800,5,-985,-20.59,13515516,7997414,13523317,13515516,-20.59,169.00,99.94,99.94,62065769705,120.78,120.78,62065769705 +시공테크,020710,8,5710,5,-820,-12.56,18887198,10112692,20047970,18887198,-12.56,186.77,94.21,94.21,122584269845,107.08,107.08,122584269845 +우리로,046970,9,1492,2,129,9.46,37599808,1789654,43824999,37599808,9.46,2100.95,85.80,85.80,58268594795,89.11,89.11,58268594795 +에코아이,448280,10,14130,2,740,5.53,8333038,91191,9877043,8333038,5.53,9138.00,84.37,84.37,131522000960,94.24,94.24,131522000960 +크라우드웍스,355390,11,13920,2,1830,15.14,6782963,1333781,9307914,6782963,15.14,508.55,72.87,72.87,95604410700,73.79,73.79,95604410700 +LK삼양,225190,12,2315,2,385,19.95,36842917,179669,50748440,36842917,19.95,9999.99,72.60,72.60,82978408304,70.63,70.63,82978408304 +한싹,430690,13,6230,5,-180,-2.81,7227846,2198395,10895327,7227846,-2.81,328.78,66.34,66.34,47818356255,70.45,70.45,47818356255 +포바이포,389140,14,26350,5,-550,-2.04,6665849,15052798,11112735,6665849,-2.04,44.28,59.98,59.98,182817968175,62.43,62.43,182817968175 +마음AI,377480,15,21700,1,4970,29.71,3904647,47661,6714868,3904647,29.71,8192.54,58.15,58.15,78197672435,53.67,53.67,78197672435 +대호특수강,021040,16,1961,5,-74,-3.64,12570184,835654,21704774,12570184,-3.64,1504.23,57.91,57.91,27909536970,65.57,65.57,27909536970 +한국정보인증,053300,17,4930,2,470,10.54,24567260,243315,42441361,24567260,10.54,9999.99,57.89,57.89,124730275537,59.61,59.61,124730275537 +핑거스토리,417180,18,2900,5,-240,-7.64,9731840,2782743,16816209,9731840,-7.64,349.72,57.87,57.87,31614972603,64.83,64.83,31614972603 +엠디바이스,226590,19,13360,2,530,4.13,6112997,1375020,10567784,6112997,4.13,444.58,57.85,57.85,82177297285,58.21,58.21,82177297285 +대영포장,014160,20,1452,2,36,2.54,62134917,52597596,108394549,62134917,2.54,118.13,57.32,57.32,92072604571,58.50,58.50,92072604571 +한네트,052600,21,4380,2,225,5.42,6331772,36755,11563700,6331772,5.42,9999.99,54.76,54.76,29112311203,57.48,57.48,29112311203 +일정실업,008500,22,22350,5,-3700,-14.20,629613,968939,1200000,629613,-14.20,64.98,52.47,52.47,16339767375,60.92,60.92,16339767375 +경방,000050,23,9220,2,820,9.76,13647470,2696348,27415270,13647470,9.76,506.15,49.78,49.78,135172167965,53.48,53.48,135172167965 +케이씨티,089150,24,2425,2,235,10.73,8094135,6875,17150000,8094135,10.73,9999.99,47.20,47.20,21484977962,51.66,51.66,21484977962 +미스터블루,207760,25,1619,2,22,1.38,36331989,2568044,83079783,36331989,1.38,1414.77,43.73,43.73,64226950727,47.75,47.75,64226950727 +대호특수강우,021045,26,4060,5,-760,-15.77,357903,45063,848492,357903,-15.77,794.23,42.18,42.18,1740040760,50.51,50.51,1740040760 +태영건설우,009415,27,8000,5,-3120,-28.06,263954,472619,649974,263954,-28.06,55.85,40.61,40.61,2650065985,50.96,50.96,2650065985 +이노진,344860,28,2165,2,231,11.94,4870464,23534,12030000,4870464,11.94,9999.99,40.49,40.49,11228206465,43.11,43.11,11228206465 +SOL 화장품TOP3플러스,0008T0,29,12780,2,185,1.47,1199835,757732,3000000,1199835,1.47,158.35,39.99,39.99,15300990014,39.91,39.91,15300990014 +블루엠텍,439580,30,8410,2,910,12.13,4437247,927082,11170221,4437247,12.13,478.63,39.72,39.72,39439781845,41.98,41.98,39439781845 diff --git a/top30/20250509/top30-avtr-20250509-164001.csv b/top30/20250509/top30-avtr-20250509-164001.csv new file mode 100644 index 000000000000..278a4d73a856 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23950318,0,6505950,23950318,52.38,0.00,368.13,368.13,792221269975,380.53,380.53,792221269975 +원일티엔아이,136150,2,35900,2,22400,165.93,24247702,0,8381030,24247702,165.93,0.00,289.32,289.32,766911530375,254.89,254.89,766911530375 +상지건설,042940,3,46750,2,2450,5.53,6537740,4038698,3981814,6537740,5.53,161.88,164.19,164.19,336324386775,180.67,180.67,336324386775 +평화산업,090080,4,1604,2,128,8.67,73584177,42120072,54902259,73584177,8.67,174.70,134.03,134.03,121134136304,137.55,137.55,121134136304 +평화홀딩스,010770,5,8900,2,1290,16.95,16121463,10384845,14625466,16121463,16.95,155.24,110.23,110.23,148029313810,113.72,113.72,148029313810 +나우로보틱스,459510,6,15570,2,170,1.10,13127294,25222444,12547732,13127294,1.10,52.05,104.62,104.62,219047733565,112.12,112.12,219047733565 +아이스크림에듀,289010,7,3800,5,-985,-20.59,13529000,7997414,13523317,13529000,-20.59,169.17,100.04,100.04,62116065025,120.88,120.88,62116065025 +시공테크,020710,8,5710,5,-820,-12.56,18901570,10112692,20047970,18901570,-12.56,186.91,94.28,94.28,122665471645,107.16,107.16,122665471645 +우리로,046970,9,1492,2,129,9.46,37605921,1789654,43824999,37605921,9.46,2101.30,85.81,85.81,58277690939,89.13,89.13,58277690939 +에코아이,448280,10,14130,2,740,5.53,8339579,91191,9877043,8339579,5.53,9145.18,84.43,84.43,131612201350,94.30,94.30,131612201350 +크라우드웍스,355390,11,13920,2,1830,15.14,6787155,1333781,9307914,6787155,15.14,508.87,72.92,72.92,95661841100,73.83,73.83,95661841100 +LK삼양,225190,12,2315,2,385,19.95,36862268,179669,50748440,36862268,19.95,9999.99,72.64,72.64,83022818849,70.67,70.67,83022818849 +한싹,430690,13,6230,5,-180,-2.81,7229699,2198395,10895327,7229699,-2.81,328.86,66.36,66.36,47829863385,70.46,70.46,47829863385 +포바이포,389140,14,26350,5,-550,-2.04,6672083,15052798,11112735,6672083,-2.04,44.32,60.04,60.04,182983792575,62.49,62.49,182983792575 +마음AI,377480,15,21700,1,4970,29.71,3905313,47661,6714868,3905313,29.71,8193.94,58.16,58.16,78212124635,53.68,53.68,78212124635 +한국정보인증,053300,16,4930,2,470,10.54,24594840,243315,42441361,24594840,10.54,9999.99,57.95,57.95,124865417537,59.68,59.68,124865417537 +대호특수강,021040,17,1961,5,-74,-3.64,12573429,835654,21704774,12573429,-3.64,1504.62,57.93,57.93,27915767370,65.59,65.59,27915767370 +엠디바이스,226590,18,13360,2,530,4.13,6117462,1375020,10567784,6117462,4.13,444.90,57.89,57.89,82237530135,58.25,58.25,82237530135 +핑거스토리,417180,19,2900,5,-240,-7.64,9733838,2782743,16816209,9733838,-7.64,349.79,57.88,57.88,31620796773,64.84,64.84,31620796773 +대영포장,014160,20,1452,2,36,2.54,62185059,52597596,108394549,62185059,2.54,118.23,57.37,57.37,92146614163,58.55,58.55,92146614163 +한네트,052600,21,4380,2,225,5.42,6335608,36755,11563700,6335608,5.42,9999.99,54.79,54.79,29129036163,57.51,57.51,29129036163 +일정실업,008500,22,22350,5,-3700,-14.20,630598,968939,1200000,630598,-14.20,65.08,52.55,52.55,16360304625,61.00,61.00,16360304625 +경방,000050,23,9220,2,820,9.76,13652930,2696348,27415270,13652930,9.76,506.35,49.80,49.80,135222290765,53.50,53.50,135222290765 +케이씨티,089150,24,2425,2,235,10.73,8114859,6875,17150000,8114859,10.73,9999.99,47.32,47.32,21534508322,51.78,51.78,21534508322 +미스터블루,207760,25,1619,2,22,1.38,36336802,2568044,83079783,36336802,1.38,1414.96,43.74,43.74,64234675592,47.76,47.76,64234675592 +대호특수강우,021045,26,4060,5,-760,-15.77,359335,45063,848492,359335,-15.77,797.41,42.35,42.35,1745768760,50.68,50.68,1745768760 +태영건설우,009415,27,8000,5,-3120,-28.06,264457,472619,649974,264457,-28.06,55.96,40.69,40.69,2654230825,51.04,51.04,2654230825 +이노진,344860,28,2165,2,231,11.94,4871317,23534,12030000,4871317,11.94,9999.99,40.49,40.49,11230066005,43.12,43.12,11230066005 +SOL 화장품TOP3플러스,0008T0,29,12780,2,185,1.47,1199835,757732,3000000,1199835,1.47,158.35,39.99,39.99,15300990014,39.91,39.91,15300990014 +블루엠텍,439580,30,8410,2,910,12.13,4437247,927082,11170221,4437247,12.13,478.63,39.72,39.72,39439781845,41.98,41.98,39439781845 diff --git a/top30/20250509/top30-avtr-20250509-165001.csv b/top30/20250509/top30-avtr-20250509-165001.csv new file mode 100644 index 000000000000..1d9a3c6a9766 --- /dev/null +++ b/top30/20250509/top30-avtr-20250509-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23954474,0,6505950,23954474,52.38,0.00,368.19,368.19,792353638575,380.59,380.59,792353638575 +원일티엔아이,136150,2,35900,2,22400,165.93,24259053,0,8381030,24259053,165.93,0.00,289.45,289.45,767322436575,255.03,255.03,767322436575 +상지건설,042940,3,46750,2,2450,5.53,6548586,4038698,3981814,6548586,5.53,162.15,164.46,164.46,336790764775,180.92,180.92,336790764775 +평화산업,090080,4,1604,2,128,8.67,73656811,42120072,54902259,73656811,8.67,174.87,134.16,134.16,121253110796,137.69,137.69,121253110796 +평화홀딩스,010770,5,8900,2,1290,16.95,16166685,10384845,14625466,16166685,16.95,155.68,110.54,110.54,148457113930,114.05,114.05,148457113930 +나우로보틱스,459510,6,15570,2,170,1.10,13145397,25222444,12547732,13145397,1.10,52.12,104.76,104.76,219329597275,112.26,112.26,219329597275 +아이스크림에듀,289010,7,3800,5,-985,-20.59,13539920,7997414,13523317,13539920,-20.59,169.30,100.12,100.12,62156796625,120.95,120.95,62156796625 +시공테크,020710,8,5710,5,-820,-12.56,18919030,10112692,20047970,18919030,-12.56,187.08,94.37,94.37,122763771445,107.24,107.24,122763771445 +우리로,046970,9,1492,2,129,9.46,37617409,1789654,43824999,37617409,9.46,2101.94,85.84,85.84,58294750619,89.15,89.15,58294750619 +에코아이,448280,10,14130,2,740,5.53,8344561,91191,9877043,8344561,5.53,9150.64,84.48,84.48,131680952950,94.35,94.35,131680952950 +크라우드웍스,355390,11,13920,2,1830,15.14,6790865,1333781,9307914,6790865,15.14,509.14,72.96,72.96,95713484300,73.87,73.87,95713484300 +LK삼양,225190,12,2315,2,385,19.95,36872417,179669,50748440,36872417,19.95,9999.99,72.66,72.66,83046263039,70.69,70.69,83046263039 +한싹,430690,13,6230,5,-180,-2.81,7230558,2198395,10895327,7230558,-2.81,328.90,66.36,66.36,47835206365,70.47,70.47,47835206365 +포바이포,389140,14,26350,5,-550,-2.04,6678276,15052798,11112735,6678276,-2.04,44.37,60.10,60.10,183148526375,62.55,62.55,183148526375 +마음AI,377480,15,21700,1,4970,29.71,3905881,47661,6714868,3905881,29.71,8195.13,58.17,58.17,78224450235,53.68,53.68,78224450235 +한국정보인증,053300,16,4930,2,470,10.54,24603722,243315,42441361,24603722,10.54,9999.99,57.97,57.97,124908850517,59.70,59.70,124908850517 +대호특수강,021040,17,1961,5,-74,-3.64,12577885,835654,21704774,12577885,-3.64,1505.15,57.95,57.95,27924264962,65.61,65.61,27924264962 +엠디바이스,226590,18,13360,2,530,4.13,6121261,1375020,10567784,6121261,4.13,445.18,57.92,57.92,82288816635,58.28,58.28,82288816635 +핑거스토리,417180,19,2900,5,-240,-7.64,9737455,2782743,16816209,9737455,-7.64,349.92,57.91,57.91,31631322243,64.86,64.86,31631322243 +대영포장,014160,20,1452,2,36,2.54,62264110,52597596,108394549,62264110,2.54,118.38,57.44,57.44,92263214388,58.62,58.62,92263214388 +한네트,052600,21,4380,2,225,5.42,6340087,36755,11563700,6340087,5.42,9999.99,54.83,54.83,29148519813,57.55,57.55,29148519813 +일정실업,008500,22,22350,5,-3700,-14.20,636484,968939,1200000,636484,-14.20,65.69,53.04,53.04,16478907525,61.44,61.44,16478907525 +경방,000050,23,9220,2,820,9.76,13661046,2696348,27415270,13661046,9.76,506.65,49.83,49.83,135296633325,53.53,53.53,135296633325 +케이씨티,089150,24,2425,2,235,10.73,8140024,6875,17150000,8140024,10.73,9999.99,47.46,47.46,21594401022,51.92,51.92,21594401022 +미스터블루,207760,25,1619,2,22,1.38,36343782,2568044,83079783,36343782,1.38,1415.23,43.75,43.75,64245857552,47.76,47.76,64245857552 +대호특수강우,021045,26,4060,5,-760,-15.77,359335,45063,848492,359335,-15.77,797.41,42.35,42.35,1745768760,50.68,50.68,1745768760 +태영건설우,009415,27,8000,5,-3120,-28.06,265216,472619,649974,265216,-28.06,56.12,40.80,40.80,2660325595,51.16,51.16,2660325595 +이노진,344860,28,2165,2,231,11.94,4878770,23534,12030000,4878770,11.94,9999.99,40.56,40.56,11246201750,43.18,43.18,11246201750 +SOL 화장품TOP3플러스,0008T0,29,12780,2,185,1.47,1199835,757732,3000000,1199835,1.47,158.35,39.99,39.99,15300990014,39.91,39.91,15300990014 +블루엠텍,439580,30,8410,2,910,12.13,4437247,927082,11170221,4437247,12.13,478.63,39.72,39.72,39439781845,41.98,41.98,39439781845 diff --git a/top30/20250509/top30-tv-20250509-090002.csv b/top30/20250509/top30-tv-20250509-090002.csv new file mode 100644 index 000000000000..f59630529b50 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB금융,105560,1,92700,5,-1800,-1.90,29702,1286335,393528423,29702,-1.90,2.31,0.01,0.01,2739385700,0.01,0.01,2739385700 +시공테크,020710,2,6430,5,-100,-1.53,88185,10112692,20047970,88185,-1.53,0.87,0.44,0.44,565326550,0.44,0.44,565326550 +KODEX 200선물인버스2X,252670,3,2125,3,0,0.00,190492,94324368,544600000,190492,0.00,0.20,0.03,0.03,404795500,0.03,0.03,404795500 +비에이치아이,083650,4,31350,2,750,2.45,11751,988413,30944375,11751,2.45,1.19,0.04,0.04,367110300,0.04,0.04,367110300 +케이씨에스,115500,5,11730,2,430,3.81,25818,127619,12000000,25818,3.81,20.23,0.22,0.22,302216630,0.21,0.21,302216630 +PLUS K방산,449450,6,39220,2,375,0.97,6832,2113388,19050000,6832,0.97,0.32,0.04,0.04,268337125,0.04,0.04,268337125 +보성파워텍,006910,7,2860,3,0,0.00,82914,489584,49129824,82914,0.00,16.94,0.17,0.17,237134040,0.17,0.17,237134040 +대상홀딩스,084690,8,9360,2,60,0.65,23391,449845,36212538,23391,0.65,5.20,0.06,0.06,217559630,0.06,0.06,217559630 +TIGER 조선TOP10,494670,9,18895,5,-30,-0.16,11278,854801,14350000,11278,-0.16,1.32,0.08,0.08,213120030,0.08,0.08,213120030 +ACE KRX금현물,411060,10,21275,3,0,0.00,8305,1048629,61400000,8305,0.00,0.79,0.01,0.01,176688875,0.01,0.01,176688875 +모헨즈,006920,11,3515,5,-80,-2.23,45668,1277494,10920000,45668,-2.23,3.57,0.42,0.42,158556205,0.41,0.41,158556205 +KT,030200,12,51100,2,300,0.59,2972,734094,252021685,2972,0.59,0.40,0.00,0.00,151582600,0.00,0.00,151582600 +메리츠금융지주,138040,13,120600,5,-800,-0.66,1216,357191,180014473,1216,-0.66,0.34,0.00,0.00,146436900,0.00,0.00,146436900 +KODEX 코스닥150레버리지,233740,14,7055,3,0,0.00,20385,21615536,260800000,20385,0.00,0.09,0.01,0.01,143816175,0.01,0.01,143816175 +한싹,430690,15,6360,5,-50,-0.78,19943,2198395,10895327,19943,-0.78,0.91,0.18,0.18,126905550,0.18,0.18,126905550 +금양그린파워,282720,16,10940,2,210,1.96,10746,290204,12119500,10746,1.96,3.70,0.09,0.09,118183090,0.09,0.09,118183090 +휴메딕스,200670,17,44300,2,1300,3.02,2624,147657,11229930,2624,3.02,1.78,0.02,0.02,116660650,0.02,0.02,116660650 +파미셀,005690,18,10810,2,200,1.89,10754,2047572,60016964,10754,1.89,0.53,0.02,0.02,116145220,0.02,0.02,116145220 +핑거스토리,417180,19,3175,2,35,1.11,27936,2782743,16816209,27936,1.11,1.00,0.17,0.17,89206295,0.17,0.17,89206295 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,18115,2,1160,6.84,4562,287340,1000000,4562,6.84,1.59,0.46,0.46,82662140,0.46,0.46,82662140 +한텍,098070,21,35550,3,0,0.00,2264,522032,11121141,2264,0.00,0.43,0.02,0.02,80485200,0.02,0.02,80485200 +HD현대,267250,22,79900,2,600,0.76,988,178373,78993085,988,0.76,0.55,0.00,0.00,78845000,0.00,0.00,78845000 +디앤디파마텍,347850,23,75000,5,-300,-0.40,929,352417,10707301,929,-0.40,0.26,0.01,0.01,69675600,0.01,0.01,69675600 +TIGER 리츠부동산인프라,329200,24,4305,3,0,0.00,12265,1193598,147800000,12265,0.00,1.03,0.01,0.01,52800825,0.01,0.01,52800825 +에이피알,278470,25,98400,3,0,0.00,479,6642662,37481555,479,0.00,0.01,0.00,0.00,47133600,0.00,0.00,47133600 +KODEX 코스닥150선물인버스,251340,26,3910,3,0,0.00,12000,18838336,69800000,12000,0.00,0.06,0.02,0.02,46920000,0.02,0.02,46920000 +삼성 인버스 2X 천연가스 선물 ETN C,Q530102,27,21490,3,0,0.00,2145,288111,12000000,2145,0.00,0.74,0.02,0.02,46096050,0.02,0.02,46096050 +웹케시,053580,28,17620,3,0,0.00,2301,18066386,13636248,2301,0.00,0.01,0.02,0.02,40543620,0.02,0.02,40543620 +쎄크,081180,29,15550,3,0,0.00,2483,3990084,8725535,2483,0.00,0.06,0.03,0.03,38610650,0.03,0.03,38610650 +한국피아이엠,448900,30,17250,3,0,0.00,2186,3670692,6004457,2186,0.00,0.06,0.04,0.04,37708500,0.04,0.04,37708500 diff --git a/top30/20250509/top30-tv-20250509-091001.csv b/top30/20250509/top30-tv-20250509-091001.csv new file mode 100644 index 000000000000..43f12f69eb95 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,28100,2,7100,33.81,2416238,0,6505950,2416238,33.81,0.00,37.14,37.14,63668547125,34.83,34.83,63668547125 +삼성전자,005930,2,54700,2,100,0.18,1158474,16320532,5919637922,1158474,0.18,7.10,0.02,0.02,63278119200,0.02,0.02,63278119200 +원일티엔아이,136150,3,25000,2,11500,85.19,2408968,0,8381030,2408968,85.19,0.00,28.74,28.74,61385349525,29.30,29.30,61385349525 +LIG넥스원,079550,4,391000,2,18500,4.97,108019,1292916,22000000,108019,4.97,8.35,0.49,0.49,41369881000,0.48,0.48,41369881000 +현대로템,064350,5,121800,2,5500,4.73,337717,1503830,109142293,337717,4.73,22.46,0.31,0.31,40829154200,0.31,0.31,40829154200 +상지건설,042940,6,51900,2,7600,17.16,763145,4038698,3981814,763145,17.16,18.90,19.17,19.17,39265055425,19.00,19.00,39265055425 +인벤티지랩,389470,7,56800,2,3900,7.37,657888,0,10624200,657888,7.37,0.00,6.19,6.19,38173148550,6.33,6.33,38173148550 +한국항공우주,047810,8,94200,2,5900,6.68,349738,1162842,97475107,349738,6.68,30.08,0.36,0.36,32600299150,0.36,0.36,32600299150 +에이피알,278470,9,100100,2,1700,1.73,319963,6642662,37481555,319963,1.73,4.82,0.85,0.85,31783747950,0.85,0.85,31783747950 +SK하이닉스,000660,10,191700,2,1400,0.74,163352,5125330,728002365,163352,0.74,3.19,0.02,0.02,31386138050,0.02,0.02,31386138050 +두산에너빌리티,034020,11,28700,2,950,3.42,1011396,6334443,640561146,1011396,3.42,15.97,0.16,0.16,28530089800,0.16,0.16,28530089800 +KODEX 레버리지,122630,12,15900,2,100,0.63,1694985,14837508,152800000,1694985,0.63,11.42,1.11,1.11,26893551443,1.11,1.11,26893551443 +나우로보틱스,459510,13,15940,2,540,3.51,1548693,25222444,12547732,1548693,3.51,6.14,12.34,12.34,25213320635,12.61,12.61,25213320635 +현대차,005380,14,191500,2,4400,2.35,126673,543972,209416191,126673,2.35,23.29,0.06,0.06,24334891950,0.06,0.06,24334891950 +미스터블루,207760,15,1824,2,227,14.21,12936624,2568044,83079783,12936624,14.21,503.75,15.57,15.57,23154841360,15.28,15.28,23154841360 +한화에어로스페이스,012450,16,887000,2,4000,0.45,25178,324345,45581161,25178,0.45,7.76,0.06,0.06,22376773000,0.06,0.06,22376773000 +KODEX 코스닥150레버리지,233740,17,7005,5,-50,-0.71,3175456,21615536,260800000,3175456,-0.71,14.69,1.22,1.22,22283742274,1.22,1.22,22283742274 +고영,098460,18,17780,2,380,2.18,1171149,15680513,68654755,1171149,2.18,7.47,1.71,1.71,20940590665,1.72,1.72,20940590665 +평화홀딩스,010770,19,8690,2,1080,14.19,2376966,10384845,14625466,2376966,14.19,22.89,16.25,16.25,20863482155,16.42,16.42,20863482155 +온코크로스,382150,20,14600,2,980,7.20,1376452,4528345,11896437,1376452,7.20,30.40,11.57,11.57,20130328855,11.59,11.59,20130328855 +HD현대마린솔루션,443060,21,163900,5,-9100,-5.26,122595,263126,44829210,122595,-5.26,46.59,0.27,0.27,20125552850,0.27,0.27,20125552850 +포바이포,389140,22,27350,2,450,1.67,649732,15052798,11112735,649732,1.67,4.32,5.85,5.85,17219364775,5.67,5.67,17219364775 +한화오션,042660,23,79900,5,-400,-0.50,211773,2192029,306413394,211773,-0.50,9.66,0.07,0.07,16960014300,0.07,0.07,16960014300 +에코아이,448280,24,14830,2,1440,10.75,998402,91191,9877043,998402,10.75,1094.85,10.11,10.11,16757194555,11.44,11.44,16757194555 +기아,000270,25,90000,2,2200,2.51,180784,1161546,397672632,180784,2.51,15.56,0.05,0.05,16236411150,0.05,0.05,16236411150 +KODEX 200선물인버스2X,252670,26,2117,5,-8,-0.38,7535916,94324368,544600000,7535916,-0.38,7.99,1.38,1.38,15979990503,1.39,1.39,15979990503 +한화엔진,082740,27,29500,2,1150,4.06,508692,795626,83447142,508692,4.06,63.94,0.61,0.61,15035847400,0.61,0.61,15035847400 +한화솔루션,009830,28,32850,2,650,2.02,453190,4500495,171892536,453190,2.02,10.07,0.26,0.26,14944009625,0.26,0.26,14944009625 +카페24,042000,29,55400,5,-11200,-16.82,260177,476573,24253054,260177,-16.82,54.59,1.07,1.07,14757327700,1.10,1.10,14757327700 +한화시스템,272210,30,45850,2,600,1.33,296449,3590955,188919389,296449,1.33,8.26,0.16,0.16,13588005875,0.16,0.16,13588005875 diff --git a/top30/20250509/top30-tv-20250509-092001.csv b/top30/20250509/top30-tv-20250509-092001.csv new file mode 100644 index 000000000000..b6bf4263e80e --- /dev/null +++ b/top30/20250509/top30-tv-20250509-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30850,2,9850,46.90,4768763,0,6505950,4768763,46.90,0.00,73.30,73.30,135790422350,67.66,67.66,135790422350 +삼성전자,005930,2,54800,2,200,0.37,1411576,16320532,5919637922,1411576,0.37,8.65,0.02,0.02,77114789950,0.02,0.02,77114789950 +원일티엔아이,136150,3,24600,2,11100,82.22,2988099,0,8381030,2988099,82.22,0.00,35.65,35.65,75514965250,36.63,36.63,75514965250 +상지건설,042940,4,55850,2,11550,26.07,1363828,4038698,3981814,1363828,26.07,33.77,34.25,34.25,71535350775,32.17,32.17,71535350775 +한국항공우주,047810,5,95300,2,7000,7.93,686674,1162842,97475107,686674,7.93,59.05,0.70,0.70,64717112750,0.70,0.70,64717112750 +현대로템,064350,6,122100,2,5800,4.99,528536,1503830,109142293,528536,4.99,35.15,0.48,0.48,64197122750,0.48,0.48,64197122750 +에이피알,278470,7,102400,2,4000,4.07,589616,6642662,37481555,589616,4.07,8.88,1.57,1.57,58993657300,1.54,1.54,58993657300 +LIG넥스원,079550,8,393000,2,20500,5.50,152334,1292916,22000000,152334,5.50,11.78,0.69,0.69,58773856000,0.68,0.68,58773856000 +인벤티지랩,389470,9,56700,2,3800,7.18,841299,0,10624200,841299,7.18,0.00,7.92,7.92,48753054850,8.09,8.09,48753054850 +SK하이닉스,000660,10,191300,2,1000,0.53,249493,5125330,728002365,249493,0.53,4.87,0.03,0.03,47905357750,0.03,0.03,47905357750 +두산에너빌리티,034020,11,28550,2,800,2.88,1589304,6334443,640561146,1589304,2.88,25.09,0.25,0.25,44997660575,0.25,0.25,44997660575 +KODEX 레버리지,122630,12,15925,2,125,0.79,2672858,14837508,152800000,2672858,0.79,18.01,1.75,1.75,42456176621,1.74,1.74,42456176621 +KODEX 코스닥150레버리지,233740,13,6945,5,-110,-1.56,5267348,21615536,260800000,5267348,-1.56,24.37,2.02,2.02,36834481716,2.03,2.03,36834481716 +KODEX 200선물인버스2X,252670,14,2110,5,-15,-0.71,16856926,94324368,544600000,16856926,-0.71,17.87,3.10,3.10,35679948195,3.11,3.11,35679948195 +한화에어로스페이스,012450,15,885000,2,2000,0.23,39944,324345,45581161,39944,0.23,12.32,0.09,0.09,35455550500,0.09,0.09,35455550500 +포바이포,389140,16,28450,2,1550,5.76,1295793,15052798,11112735,1295793,5.76,8.61,11.66,11.66,35035603400,11.08,11.08,35035603400 +현대차,005380,17,192500,2,5400,2.89,179281,543972,209416191,179281,2.89,32.96,0.09,0.09,34442988250,0.09,0.09,34442988250 +카페24,042000,18,54100,5,-12500,-18.77,581731,476573,24253054,581731,-18.77,122.07,2.40,2.40,32246640050,2.46,2.46,32246640050 +나우로보틱스,459510,19,15810,2,410,2.66,1930446,25222444,12547732,1930446,2.66,7.65,15.38,15.38,31267790140,15.76,15.76,31267790140 +미스터블루,207760,20,1833,2,236,14.78,17113207,2568044,83079783,17113207,14.78,666.39,20.60,20.60,30793647798,20.22,20.22,30793647798 +고영,098460,21,17650,2,250,1.44,1649808,15680513,68654755,1649808,1.44,10.52,2.40,2.40,29405414120,2.43,2.43,29405414120 +평화홀딩스,010770,22,8660,2,1050,13.80,3116930,10384845,14625466,3116930,13.80,30.01,21.31,21.31,27380832905,21.62,21.62,27380832905 +한화오션,042660,23,79800,5,-500,-0.62,341509,2192029,306413394,341509,-0.62,15.58,0.11,0.11,27315915850,0.11,0.11,27315915850 +기아,000270,24,90600,2,2800,3.19,297914,1161546,397672632,297914,3.19,25.65,0.07,0.07,26822388050,0.07,0.07,26822388050 +온코크로스,382150,25,14310,2,690,5.07,1756087,4528345,11896437,1756087,5.07,38.78,14.76,14.76,25631804065,15.06,15.06,25631804065 +HD현대마린솔루션,443060,26,163500,5,-9500,-5.49,149427,263126,44829210,149427,-5.49,56.79,0.33,0.33,24523861100,0.33,0.33,24523861100 +에코아이,448280,27,14360,2,970,7.24,1508986,91191,9877043,1508986,7.24,1654.75,15.28,15.28,24283047080,17.12,17.12,24283047080 +한화시스템,272210,28,46000,2,750,1.66,511357,3590955,188919389,511357,1.66,14.24,0.27,0.27,23482383875,0.27,0.27,23482383875 +오리엔트정공,065500,29,11850,2,370,3.22,1923084,14571839,31742912,1923084,3.22,13.20,6.06,6.06,21998324920,5.85,5.85,21998324920 +한화엔진,082740,30,29750,2,1400,4.94,715380,795626,83447142,715380,4.94,89.91,0.86,0.86,21170988250,0.85,0.85,21170988250 diff --git a/top30/20250509/top30-tv-20250509-093001.csv b/top30/20250509/top30-tv-20250509-093001.csv new file mode 100644 index 000000000000..7f50d67ac04e --- /dev/null +++ b/top30/20250509/top30-tv-20250509-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,28400,2,7400,35.24,5906136,0,6505950,5906136,35.24,0.00,90.78,90.78,168978129725,91.45,91.45,168978129725 +에이피알,278470,2,102100,2,3700,3.76,943406,6642662,37481555,943406,3.76,14.20,2.52,2.52,95431839000,2.49,2.49,95431839000 +상지건설,042940,3,53900,2,9600,21.67,1803099,4038698,3981814,1803099,21.67,44.65,45.28,45.28,95122950725,44.32,44.32,95122950725 +삼성전자,005930,4,54600,3,0,0.00,1661740,16320532,5919637922,1661740,0.00,10.18,0.03,0.03,90797939200,0.03,0.03,90797939200 +한국항공우주,047810,5,96500,2,8200,9.29,951914,1162842,97475107,951914,9.29,81.86,0.98,0.98,90171879300,0.96,0.96,90171879300 +원일티엔아이,136150,6,24300,2,10800,80.00,3553158,0,8381030,3553158,80.00,0.00,42.40,42.40,89426533100,43.91,43.91,89426533100 +현대로템,064350,7,122300,2,6000,5.16,611091,1503830,109142293,611091,5.16,40.64,0.56,0.56,74293518200,0.56,0.56,74293518200 +LIG넥스원,079550,8,398000,2,25500,6.85,187629,1292916,22000000,187629,6.85,14.51,0.85,0.85,72775180750,0.83,0.83,72775180750 +SK하이닉스,000660,9,189600,5,-700,-0.37,371627,5125330,728002365,371627,-0.37,7.25,0.05,0.05,71125636750,0.05,0.05,71125636750 +포바이포,389140,10,29400,2,2500,9.29,2235139,15052798,11112735,2235139,9.29,14.85,20.11,20.11,62197797525,19.04,19.04,62197797525 +인벤티지랩,389470,11,55400,2,2500,4.73,1016841,0,10624200,1016841,4.73,0.00,9.57,9.57,58568749100,9.95,9.95,58568749100 +두산에너빌리티,034020,12,28250,2,500,1.80,1898324,6334443,640561146,1898324,1.80,29.97,0.30,0.30,53759607925,0.30,0.30,53759607925 +KODEX 코스닥150레버리지,233740,13,6875,5,-180,-2.55,7650916,21615536,260800000,7650916,-2.55,35.40,2.93,2.93,53307295968,2.97,2.97,53307295968 +KODEX 레버리지,122630,14,15825,2,25,0.16,3283640,14837508,152800000,3283640,0.16,22.13,2.15,2.15,52141688425,2.16,2.16,52141688425 +나우로보틱스,459510,15,16710,2,1310,8.51,3120576,25222444,12547732,3120576,8.51,12.37,24.87,24.87,50760495500,24.21,24.21,50760495500 +KODEX 200선물인버스2X,252670,16,2125,3,0,0.00,22481228,94324368,544600000,22481228,0.00,23.83,4.13,4.13,47611983058,4.11,4.11,47611983058 +카페24,042000,17,51700,5,-14900,-22.37,856590,476573,24253054,856590,-22.37,179.74,3.53,3.53,46737942950,3.73,3.73,46737942950 +한화에어로스페이스,012450,18,887000,2,4000,0.45,46705,324345,45581161,46705,0.45,14.40,0.10,0.10,41438436000,0.10,0.10,41438436000 +현대차,005380,19,191300,2,4200,2.24,202723,543972,209416191,202723,2.24,37.27,0.10,0.10,38944242250,0.10,0.10,38944242250 +고영,098460,20,17380,5,-20,-0.11,2085409,15680513,68654755,2085409,-0.11,13.30,3.04,3.04,37045422930,3.10,3.10,37045422930 +한화오션,042660,21,79900,5,-400,-0.50,431451,2192029,306413394,431451,-0.50,19.68,0.14,0.14,34511007450,0.14,0.14,34511007450 +미스터블루,207760,22,1810,2,213,13.34,19014440,2568044,83079783,19014440,13.34,740.42,22.89,22.89,34254458509,22.78,22.78,34254458509 +평화홀딩스,010770,23,8700,2,1090,14.32,3827746,10384845,14625466,3827746,14.32,36.86,26.17,26.17,33481012195,26.31,26.31,33481012195 +한화엔진,082740,24,29950,2,1600,5.64,1074589,795626,83447142,1074589,5.64,135.06,1.29,1.29,31922650925,1.28,1.28,31922650925 +한화시스템,272210,25,46100,2,850,1.88,683801,3590955,188919389,683801,1.88,19.04,0.36,0.36,31448700325,0.36,0.36,31448700325 +기아,000270,26,90100,2,2300,2.62,346542,1161546,397672632,346542,2.62,29.83,0.09,0.09,31212844450,0.09,0.09,31212844450 +오리엔트정공,065500,27,11440,5,-40,-0.35,2608294,14571839,31742912,2608294,-0.35,17.90,8.22,8.22,29939124125,8.24,8.24,29939124125 +온코크로스,382150,28,14360,2,740,5.43,1975523,4528345,11896437,1975523,5.43,43.63,16.61,16.61,28807821985,16.86,16.86,28807821985 +에코아이,448280,29,14090,2,700,5.23,1709908,91191,9877043,1709908,5.23,1875.08,17.31,17.31,27125183945,19.49,19.49,27125183945 +HD현대마린솔루션,443060,30,163100,5,-9900,-5.72,165023,263126,44829210,165023,-5.72,62.72,0.37,0.37,27070948000,0.37,0.37,27070948000 diff --git a/top30/20250509/top30-tv-20250509-094002.csv b/top30/20250509/top30-tv-20250509-094002.csv new file mode 100644 index 000000000000..866d63c18f29 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,29450,2,8450,40.24,6515830,0,6505950,6515830,40.24,0.00,100.15,100.15,186198569300,97.18,97.18,186198569300 +상지건설,042940,2,51800,2,7500,16.93,2103365,4038698,3981814,2103365,16.93,52.08,52.82,52.82,110807124925,53.72,53.72,110807124925 +에이피알,278470,3,101500,2,3100,3.15,1076219,6642662,37481555,1076219,3.15,16.20,2.87,2.87,108884024450,2.86,2.86,108884024450 +한국항공우주,047810,4,95900,2,7600,8.61,1128830,1162842,97475107,1128830,8.61,97.08,1.16,1.16,107150430600,1.15,1.15,107150430600 +나우로보틱스,459510,5,17130,2,1730,11.23,6128775,25222444,12547732,6128775,11.23,24.30,48.84,48.84,103222419805,48.02,48.02,103222419805 +삼성전자,005930,6,54700,2,100,0.18,1776778,16320532,5919637922,1776778,0.18,10.89,0.03,0.03,97085140200,0.03,0.03,97085140200 +원일티엔아이,136150,7,24550,2,11050,81.85,3856470,0,8381030,3856470,81.85,0.00,46.01,46.01,96936310375,47.11,47.11,96936310375 +SK하이닉스,000660,8,188450,5,-1850,-0.97,489349,5125330,728002365,489349,-0.97,9.55,0.07,0.07,93323401700,0.07,0.07,93323401700 +현대로템,064350,9,122800,2,6500,5.59,677321,1503830,109142293,677321,5.59,45.04,0.62,0.62,82384360150,0.61,0.61,82384360150 +LIG넥스원,079550,10,399000,2,26500,7.11,207494,1292916,22000000,207494,7.11,16.05,0.94,0.94,80668699750,0.92,0.92,80668699750 +포바이포,389140,11,27650,2,750,2.79,2747776,15052798,11112735,2747776,2.79,18.25,24.73,24.73,76664142550,24.95,24.95,76664142550 +KODEX 코스닥150레버리지,233740,12,6890,5,-165,-2.34,9734739,21615536,260800000,9734739,-2.34,45.04,3.73,3.73,67664285265,3.77,3.77,67664285265 +인벤티지랩,389470,13,56100,2,3200,6.05,1182384,0,10624200,1182384,6.05,0.00,11.13,11.13,67613170550,11.34,11.34,67613170550 +KODEX 레버리지,122630,14,15810,2,10,0.06,3876568,14837508,152800000,3876568,0.06,26.13,2.54,2.54,61518377264,2.55,2.55,61518377264 +두산에너빌리티,034020,15,28250,2,500,1.80,2149695,6334443,640561146,2149695,1.80,33.94,0.34,0.34,60842429375,0.34,0.34,60842429375 +카페24,042000,16,51700,5,-14900,-22.37,1059599,476573,24253054,1059599,-22.37,222.34,4.37,4.37,57198576600,4.56,4.56,57198576600 +KODEX 200선물인버스2X,252670,17,2125,3,0,0.00,25921426,94324368,544600000,25921426,0.00,27.48,4.76,4.76,54930915582,4.75,4.75,54930915582 +한화에어로스페이스,012450,18,897000,2,14000,1.59,60562,324345,45581161,60562,1.59,18.67,0.13,0.13,53791046000,0.13,0.13,53791046000 +한화엔진,082740,19,30650,2,2300,8.11,1531363,795626,83447142,1531363,8.11,192.47,1.84,1.84,45744537325,1.79,1.79,45744537325 +현대차,005380,20,191100,2,4000,2.14,218344,543972,209416191,218344,2.14,40.14,0.10,0.10,41933774800,0.10,0.10,41933774800 +고영,098460,21,17680,2,280,1.61,2343353,15680513,68654755,2343353,1.61,14.94,3.41,3.41,41565746120,3.42,3.42,41565746120 +한화오션,042660,22,80400,2,100,0.12,488721,2192029,306413394,488721,0.12,22.30,0.16,0.16,39099426300,0.16,0.16,39099426300 +미스터블루,207760,23,1742,2,145,9.08,21279026,2568044,83079783,21279026,9.08,828.61,25.61,25.61,38260518885,26.44,26.44,38260518885 +한화시스템,272210,24,46250,2,1000,2.21,791474,3590955,188919389,791474,2.21,22.04,0.42,0.42,36405923900,0.42,0.42,36405923900 +평화홀딩스,010770,25,8560,2,950,12.48,4163433,10384845,14625466,4163433,12.48,40.09,28.47,28.47,36363320265,29.05,29.05,36363320265 +오리엔트정공,065500,26,11130,5,-350,-3.05,3043089,14571839,31742912,3043089,-3.05,20.88,9.59,9.59,34828630950,9.86,9.86,34828630950 +기아,000270,27,89800,2,2000,2.28,378733,1161546,397672632,378733,2.28,32.61,0.10,0.10,34109356800,0.10,0.10,34109356800 +시공테크,020710,28,7400,2,870,13.32,5113089,10112692,20047970,5113089,13.32,50.56,25.50,25.50,34048129300,22.95,22.95,34048129300 +온코크로스,382150,29,14250,2,630,4.63,2145539,4528345,11896437,2145539,4.63,47.38,18.04,18.04,31232118490,18.42,18.42,31232118490 +에코아이,448280,30,14240,2,850,6.35,1880507,91191,9877043,1880507,6.35,2062.16,19.04,19.04,29579131540,21.03,21.03,29579131540 diff --git a/top30/20250509/top30-tv-20250509-095002.csv b/top30/20250509/top30-tv-20250509-095002.csv new file mode 100644 index 000000000000..228d64368b07 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,29400,2,8400,40.00,7308399,0,6505950,7308399,40.00,0.00,112.33,112.33,209608699500,109.59,109.59,209608699500 +나우로보틱스,459510,2,17080,2,1680,10.91,7220231,25222444,12547732,7220231,10.91,28.63,57.54,57.54,121782683915,56.82,56.82,121782683915 +한국항공우주,047810,3,95600,2,7300,8.27,1241617,1162842,97475107,1241617,8.27,106.77,1.27,1.27,117914777250,1.27,1.27,117914777250 +상지건설,042940,4,53300,2,9000,20.32,2229343,4038698,3981814,2229343,20.32,55.20,55.99,55.99,117434771225,55.33,55.33,117434771225 +에이피알,278470,5,102100,2,3700,3.76,1155545,6642662,37481555,1155545,3.76,17.40,3.08,3.08,116967203900,3.06,3.06,116967203900 +삼성전자,005930,6,54700,2,100,0.18,2045627,16320532,5919637922,2045627,0.18,12.53,0.03,0.03,111791455750,0.03,0.03,111791455750 +SK하이닉스,000660,7,188200,5,-2100,-1.10,573321,5125330,728002365,573321,-1.10,11.19,0.08,0.08,109123384350,0.08,0.08,109123384350 +원일티엔아이,136150,8,24600,2,11100,82.22,4003196,0,8381030,4003196,82.22,0.00,47.76,47.76,100543451400,48.77,48.77,100543451400 +현대로템,064350,9,121300,2,5000,4.30,735215,1503830,109142293,735215,4.30,48.89,0.67,0.67,89422694950,0.68,0.68,89422694950 +LIG넥스원,079550,10,398500,2,26000,6.98,226660,1292916,22000000,226660,6.98,17.53,1.03,1.03,88278185000,1.01,1.01,88278185000 +포바이포,389140,11,28200,2,1300,4.83,2975141,15052798,11112735,2975141,4.83,19.76,26.77,26.77,83074661250,26.51,26.51,83074661250 +KODEX 코스닥150레버리지,233740,12,6890,5,-165,-2.34,10737754,21615536,260800000,10737754,-2.34,49.68,4.12,4.12,74579633271,4.15,4.15,74579633271 +인벤티지랩,389470,13,55900,2,3000,5.67,1268342,0,10624200,1268342,5.67,0.00,11.94,11.94,72456159750,12.20,12.20,72456159750 +한화엔진,082740,14,31100,2,2750,9.70,2316900,795626,83447142,2316900,9.70,291.20,2.78,2.78,70232710425,2.71,2.71,70232710425 +한화에어로스페이스,012450,15,887000,2,4000,0.45,77354,324345,45581161,77354,0.45,23.85,0.17,0.17,68739703000,0.17,0.17,68739703000 +KODEX 레버리지,122630,16,15825,2,25,0.16,4253218,14837508,152800000,4253218,0.16,28.67,2.78,2.78,67473944058,2.79,2.79,67473944058 +카페24,042000,17,51600,5,-15000,-22.52,1203917,476573,24253054,1203917,-22.52,252.62,4.96,4.96,64669751150,5.17,5.17,64669751150 +두산에너빌리티,034020,18,28150,2,400,1.44,2265250,6334443,640561146,2265250,1.44,35.76,0.35,0.35,64101392300,0.36,0.36,64101392300 +KODEX 200선물인버스2X,252670,19,2130,2,5,0.24,27799511,94324368,544600000,27799511,0.24,29.47,5.10,5.10,58922440580,5.08,5.08,58922440580 +시공테크,020710,20,6840,2,310,4.75,6893373,10112692,20047970,6893373,4.75,68.17,34.38,34.38,46500252010,33.91,33.91,46500252010 +고영,098460,21,17510,2,110,0.63,2531400,15680513,68654755,2531400,0.63,16.14,3.69,3.69,44867178275,3.73,3.73,44867178275 +현대차,005380,22,191000,2,3900,2.08,230604,543972,209416191,230604,2.08,42.39,0.11,0.11,44273277850,0.11,0.11,44273277850 +한화오션,042660,23,80250,5,-50,-0.06,547026,2192029,306413394,547026,-0.06,24.96,0.18,0.18,43785596600,0.18,0.18,43785596600 +미스터블루,207760,24,1742,2,145,9.08,22766351,2568044,83079783,22766351,9.08,886.52,27.40,27.40,40847800643,28.22,28.22,40847800643 +한화시스템,272210,25,46000,2,750,1.66,882623,3590955,188919389,882623,1.66,24.58,0.47,0.47,40606611175,0.47,0.47,40606611175 +평화홀딩스,010770,26,8850,2,1240,16.29,4592898,10384845,14625466,4592898,16.29,44.23,31.40,31.40,40120166985,31.00,31.00,40120166985 +오리엔트정공,065500,27,11270,5,-210,-1.83,3250852,14571839,31742912,3250852,-1.83,22.31,10.24,10.24,37166023155,10.39,10.39,37166023155 +기아,000270,28,90000,2,2200,2.51,400345,1161546,397672632,400345,2.51,34.47,0.10,0.10,36050180200,0.10,0.10,36050180200 +온코크로스,382150,29,14230,2,610,4.48,2259305,4528345,11896437,2259305,4.48,49.89,18.99,18.99,32839342730,19.40,19.40,32839342730 +에코아이,448280,30,14450,2,1060,7.92,2056430,91191,9877043,2056430,7.92,2255.08,20.82,20.82,32159284525,22.53,22.53,32159284525 diff --git a/top30/20250509/top30-tv-20250509-100001.csv b/top30/20250509/top30-tv-20250509-100001.csv new file mode 100644 index 000000000000..12fdcfc6434a --- /dev/null +++ b/top30/20250509/top30-tv-20250509-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34450,2,13450,64.05,8746673,0,6505950,8746673,64.05,0.00,134.44,134.44,256301508450,114.35,114.35,256301508450 +한국항공우주,047810,2,94100,2,5800,6.57,1414806,1162842,97475107,1414806,6.57,121.67,1.45,1.45,134233849000,1.46,1.46,134233849000 +에이피알,278470,3,103200,2,4800,4.88,1296149,6642662,37481555,1296149,4.88,19.51,3.46,3.46,131460935650,3.40,3.40,131460935650 +상지건설,042940,4,54300,2,10000,22.57,2440209,4038698,3981814,2440209,22.57,60.42,61.28,61.28,128842421575,59.59,59.59,128842421575 +나우로보틱스,459510,5,16980,2,1580,10.26,7595308,25222444,12547732,7595308,10.26,30.11,60.53,60.53,128153189230,60.15,60.15,128153189230 +SK하이닉스,000660,6,188400,5,-1900,-1.00,637952,5125330,728002365,637952,-1.00,12.45,0.09,0.09,121273916000,0.09,0.09,121273916000 +삼성전자,005930,7,54750,2,150,0.27,2139779,16320532,5919637922,2139779,0.27,13.11,0.04,0.04,116946428850,0.04,0.04,116946428850 +원일티엔아이,136150,8,24400,2,10900,80.74,4214300,0,8381030,4214300,80.74,0.00,50.28,50.28,105666260600,51.67,51.67,105666260600 +현대로템,064350,9,121200,2,4900,4.21,786666,1503830,109142293,786666,4.21,52.31,0.72,0.72,95652101450,0.72,0.72,95652101450 +LIG넥스원,079550,10,398000,2,25500,6.85,236821,1292916,22000000,236821,6.85,18.32,1.08,1.08,92309825750,1.05,1.05,92309825750 +포바이포,389140,11,28700,2,1800,6.69,3202473,15052798,11112735,3202473,6.69,21.27,28.82,28.82,89589965450,28.09,28.09,89589965450 +한화에어로스페이스,012450,12,883000,3,0,0.00,94353,324345,45581161,94353,0.00,29.09,0.21,0.21,83741756500,0.21,0.21,83741756500 +한화엔진,082740,13,30750,2,2400,8.47,2744874,795626,83447142,2744874,8.47,345.00,3.29,3.29,83458913600,3.25,3.25,83458913600 +KODEX 코스닥150레버리지,233740,14,6890,5,-165,-2.34,11365692,21615536,260800000,11365692,-2.34,52.58,4.36,4.36,78899090587,4.39,4.39,78899090587 +인벤티지랩,389470,15,55300,2,2400,4.54,1327902,0,10624200,1327902,4.54,0.00,12.50,12.50,75771646900,12.90,12.90,75771646900 +KODEX 레버리지,122630,16,15820,2,20,0.13,4652579,14837508,152800000,4652579,0.13,31.36,3.04,3.04,73788270538,3.05,3.05,73788270538 +두산에너빌리티,034020,17,28150,2,400,1.44,2473133,6334443,640561146,2473133,1.44,39.04,0.39,0.39,69936075275,0.39,0.39,69936075275 +카페24,042000,18,52300,5,-14300,-21.47,1284936,476573,24253054,1284936,-21.47,269.62,5.30,5.30,68882630150,5.43,5.43,68882630150 +KODEX 200선물인버스2X,252670,19,2125,3,0,0.00,32337369,94324368,544600000,32337369,0.00,34.28,5.94,5.94,68576581872,5.93,5.93,68576581872 +시공테크,020710,20,6910,2,380,5.82,7328962,10112692,20047970,7328962,5.82,72.47,36.56,36.56,49498175240,35.73,35.73,49498175240 +한화오션,042660,21,80200,5,-100,-0.12,590301,2192029,306413394,590301,-0.12,26.93,0.19,0.19,47261105500,0.19,0.19,47261105500 +고영,098460,22,17500,2,100,0.57,2640581,15680513,68654755,2640581,0.57,16.84,3.85,3.85,46783321430,3.89,3.89,46783321430 +현대차,005380,23,190300,2,3200,1.71,243447,543972,209416191,243447,1.71,44.75,0.12,0.12,46720179150,0.12,0.12,46720179150 +한화시스템,272210,24,45700,2,450,0.99,1008248,3590955,188919389,1008248,0.99,28.08,0.53,0.53,46347463450,0.54,0.54,46347463450 +미스터블루,207760,25,1760,2,163,10.21,23793430,2568044,83079783,23793430,10.21,926.52,28.64,28.64,42641509901,29.16,29.16,42641509901 +평화홀딩스,010770,26,8750,2,1140,14.98,4803556,10384845,14625466,4803556,14.98,46.26,32.84,32.84,41965062140,32.79,32.79,41965062140 +오리엔트정공,065500,27,11210,5,-270,-2.35,3464461,14571839,31742912,3464461,-2.35,23.78,10.91,10.91,39572071325,11.12,11.12,39572071325 +기아,000270,28,89700,2,1900,2.16,414038,1161546,397672632,414038,2.16,35.65,0.10,0.10,37278942800,0.10,0.10,37278942800 +온코크로스,382150,29,14050,2,430,3.16,2325933,4528345,11896437,2325933,3.16,51.36,19.55,19.55,33781727630,20.21,20.21,33781727630 +KODEX 200,069500,30,34280,2,10,0.03,981526,6263717,180850000,981526,0.03,15.67,0.54,0.54,33696109403,0.54,0.54,33696109403 diff --git a/top30/20250509/top30-tv-20250509-101001.csv b/top30/20250509/top30-tv-20250509-101001.csv new file mode 100644 index 000000000000..99d30b64c579 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32350,2,11350,54.05,9796641,0,6505950,9796641,54.05,0.00,150.58,150.58,290480901125,138.02,138.02,290480901125 +에이피알,278470,2,104200,2,5800,5.89,1522398,6642662,37481555,1522398,5.89,22.92,4.06,4.06,155070684700,3.97,3.97,155070684700 +나우로보틱스,459510,3,16890,2,1490,9.68,8784564,25222444,12547732,8784564,9.68,34.83,70.01,70.01,148685401120,70.16,70.16,148685401120 +한국항공우주,047810,4,93300,2,5000,5.66,1538859,1162842,97475107,1538859,5.66,132.34,1.58,1.58,145807201950,1.60,1.60,145807201950 +상지건설,042940,5,53900,2,9600,21.67,2540509,4038698,3981814,2540509,21.67,62.90,63.80,63.80,134232776025,62.54,62.54,134232776025 +SK하이닉스,000660,6,187600,5,-2700,-1.42,683684,5125330,728002365,683684,-1.42,13.34,0.09,0.09,129869144200,0.10,0.10,129869144200 +삼성전자,005930,7,54700,2,100,0.18,2273186,16320532,5919637922,2273186,0.18,13.93,0.04,0.04,124253095550,0.04,0.04,124253095550 +원일티엔아이,136150,8,24350,2,10850,80.37,4376053,0,8381030,4376053,80.37,0.00,52.21,52.21,109612508325,53.71,53.71,109612508325 +현대로템,064350,9,120300,2,4000,3.44,819427,1503830,109142293,819427,3.44,54.49,0.75,0.75,99603311450,0.76,0.76,99603311450 +LIG넥스원,079550,10,394500,2,22000,5.91,246056,1292916,22000000,246056,5.91,19.03,1.12,1.12,95956262500,1.11,1.11,95956262500 +포바이포,389140,11,28200,2,1300,4.83,3374640,15052798,11112735,3374640,4.83,22.42,30.37,30.37,94452330850,30.14,30.14,94452330850 +한화엔진,082740,12,30800,2,2450,8.64,2949465,795626,83447142,2949465,8.64,370.71,3.53,3.53,89755838200,3.49,3.49,89755838200 +한화에어로스페이스,012450,13,879500,5,-3500,-0.40,100484,324345,45581161,100484,-0.40,30.98,0.22,0.22,89145754500,0.22,0.22,89145754500 +KODEX 레버리지,122630,14,15765,5,-35,-0.22,5302258,14837508,152800000,5302258,-0.22,35.74,3.47,3.47,84045012223,3.49,3.49,84045012223 +KODEX 코스닥150레버리지,233740,15,6890,5,-165,-2.34,11841938,21615536,260800000,11841938,-2.34,54.78,4.54,4.54,82180105342,4.57,4.57,82180105342 +두산에너빌리티,034020,16,28000,2,250,0.90,2786844,6334443,640561146,2786844,0.90,44.00,0.44,0.44,78712156525,0.44,0.44,78712156525 +인벤티지랩,389470,17,55300,2,2400,4.54,1375884,0,10624200,1375884,4.54,0.00,12.95,12.95,78414038900,13.35,13.35,78414038900 +KODEX 200선물인버스2X,252670,18,2135,2,10,0.47,36670119,94324368,544600000,36670119,0.47,38.88,6.73,6.73,77810313570,6.69,6.69,77810313570 +카페24,042000,19,51900,5,-14700,-22.07,1351998,476573,24253054,1351998,-22.07,283.69,5.57,5.57,72370080150,5.75,5.75,72370080150 +시공테크,020710,20,6770,2,240,3.68,7939991,10112692,20047970,7939991,3.68,78.52,39.60,39.60,53622679280,39.51,39.51,53622679280 +한화오션,042660,21,79800,5,-500,-0.62,660876,2192029,306413394,660876,-0.62,30.15,0.22,0.22,52903775150,0.22,0.22,52903775150 +한화시스템,272210,22,45600,2,350,0.77,1071660,3590955,188919389,1071660,0.77,29.84,0.57,0.57,49236330125,0.57,0.57,49236330125 +고영,098460,23,17400,3,0,0.00,2778220,15680513,68654755,2778220,0.00,17.72,4.05,4.05,49186058910,4.12,4.12,49186058910 +한국콜마,161890,24,87600,2,8000,10.05,584515,378755,23605077,584515,10.05,154.33,2.48,2.48,49090384800,2.37,2.37,49090384800 +평화홀딩스,010770,25,9010,2,1400,18.40,5550179,10384845,14625466,5550179,18.40,53.44,37.95,37.95,48732056545,36.98,36.98,48732056545 +현대차,005380,26,190100,2,3000,1.60,253258,543972,209416191,253258,1.60,46.56,0.12,0.12,48586859150,0.12,0.12,48586859150 +미스터블루,207760,27,1763,2,166,10.39,24821380,2568044,83079783,24821380,10.39,966.55,29.88,29.88,44458857858,30.35,30.35,44458857858 +오리엔트정공,065500,28,11170,5,-310,-2.70,3643266,14571839,31742912,3643266,-2.70,25.00,11.48,11.48,41567118480,11.72,11.72,41567118480 +기아,000270,29,89600,2,1800,2.05,442416,1161546,397672632,442416,2.05,38.09,0.11,0.11,39818988050,0.11,0.11,39818988050 +NAVER,035420,30,190500,2,1800,0.95,193758,1199556,158437008,193758,0.95,16.15,0.12,0.12,36867434050,0.12,0.12,36867434050 diff --git a/top30/20250509/top30-tv-20250509-102002.csv b/top30/20250509/top30-tv-20250509-102002.csv new file mode 100644 index 000000000000..ee67d1ecb6aa --- /dev/null +++ b/top30/20250509/top30-tv-20250509-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36200,2,15200,72.38,11109996,0,6505950,11109996,72.38,0.00,170.77,170.77,335644981925,142.52,142.52,335644981925 +에이피알,278470,2,103600,2,5200,5.28,1639635,6642662,37481555,1639635,5.28,24.68,4.37,4.37,167246352750,4.31,4.31,167246352750 +나우로보틱스,459510,3,16700,2,1300,8.44,9283661,25222444,12547732,9283661,8.44,36.81,73.99,73.99,157007821680,74.93,74.93,157007821680 +한국항공우주,047810,4,93400,2,5100,5.78,1604820,1162842,97475107,1604820,5.78,138.01,1.65,1.65,151974632350,1.67,1.67,151974632350 +SK하이닉스,000660,5,187400,5,-2900,-1.52,755712,5125330,728002365,755712,-1.52,14.74,0.10,0.10,143362390450,0.11,0.11,143362390450 +삼성전자,005930,6,54700,2,100,0.18,2558145,16320532,5919637922,2558145,0.18,15.67,0.04,0.04,139839677750,0.04,0.04,139839677750 +상지건설,042940,7,53700,2,9400,21.22,2617743,4038698,3981814,2617743,21.22,64.82,65.74,65.74,138412050525,64.73,64.73,138412050525 +원일티엔아이,136150,8,24200,2,10700,79.26,4480754,0,8381030,4480754,79.26,0.00,53.46,53.46,112136779925,55.29,55.29,112136779925 +현대로템,064350,9,120200,2,3900,3.35,873283,1503830,109142293,873283,3.35,58.07,0.80,0.80,106066396600,0.81,0.81,106066396600 +LIG넥스원,079550,10,393000,2,20500,5.50,255640,1292916,22000000,255640,5.50,19.77,1.16,1.16,99721569500,1.15,1.15,99721569500 +포바이포,389140,11,27950,2,1050,3.90,3496833,15052798,11112735,3496833,3.90,23.23,31.47,31.47,97892095950,31.52,31.52,97892095950 +한화에어로스페이스,012450,12,876000,5,-7000,-0.79,109828,324345,45581161,109828,-0.79,33.86,0.24,0.24,97350405500,0.24,0.24,97350405500 +KODEX 레버리지,122630,13,15740,5,-60,-0.38,5901822,14837508,152800000,5901822,-0.38,39.78,3.86,3.86,93486235733,3.89,3.89,93486235733 +한화엔진,082740,14,30750,2,2400,8.47,3050260,795626,83447142,3050260,8.47,383.38,3.66,3.66,92859260400,3.62,3.62,92859260400 +KODEX 코스닥150레버리지,233740,15,6845,5,-210,-2.98,12994715,21615536,260800000,12994715,-2.98,60.12,4.98,4.98,90091788850,5.05,5.05,90091788850 +두산에너빌리티,034020,16,27900,2,150,0.54,3054916,6334443,640561146,3054916,0.54,48.23,0.48,0.48,86175217975,0.48,0.48,86175217975 +KODEX 200선물인버스2X,252670,17,2140,2,15,0.71,38871456,94324368,544600000,38871456,0.71,41.21,7.14,7.14,82511873755,7.08,7.08,82511873755 +인벤티지랩,389470,18,55000,2,2100,3.97,1395795,0,10624200,1395795,3.97,0.00,13.14,13.14,79516114900,13.61,13.61,79516114900 +카페24,042000,19,51500,5,-15100,-22.67,1413769,476573,24253054,1413769,-22.67,296.65,5.83,5.83,75557486100,6.05,6.05,75557486100 +한국콜마,161890,20,85300,2,5700,7.16,682518,378755,23605077,682518,7.16,180.20,2.89,2.89,57520389700,2.86,2.86,57520389700 +시공테크,020710,21,6855,2,325,4.98,8237419,10112692,20047970,8237419,4.98,81.46,41.09,41.09,55648672420,40.49,40.49,55648672420 +한화오션,042660,22,79900,5,-400,-0.50,693318,2192029,306413394,693318,-0.50,31.63,0.23,0.23,55493555300,0.23,0.23,55493555300 +고영,098460,23,17490,2,90,0.52,3107489,15680513,68654755,3107489,0.52,19.82,4.53,4.53,54890220710,4.57,4.57,54890220710 +평화홀딩스,010770,24,9110,2,1500,19.71,6130725,10384845,14625466,6130725,19.71,59.04,41.92,41.92,54019791105,40.54,40.54,54019791105 +한화시스템,272210,25,45850,2,600,1.33,1116118,3590955,188919389,1116118,1.33,31.08,0.59,0.59,51269866100,0.59,0.59,51269866100 +현대차,005380,26,190300,2,3200,1.71,266157,543972,209416191,266157,1.71,48.93,0.13,0.13,51037613350,0.13,0.13,51037613350 +미스터블루,207760,27,1764,2,167,10.46,26178927,2568044,83079783,26178927,10.46,1019.41,31.51,31.51,46877515743,31.99,31.99,46877515743 +NAVER,035420,28,191800,2,3100,1.64,227658,1199556,158437008,227658,1.64,18.98,0.14,0.14,43343452900,0.14,0.14,43343452900 +오리엔트정공,065500,29,11150,5,-330,-2.87,3754092,14571839,31742912,3754092,-2.87,25.76,11.83,11.83,42802246970,12.09,12.09,42802246970 +기아,000270,30,89700,2,1900,2.16,454181,1161546,397672632,454181,2.16,39.10,0.11,0.11,40872400950,0.11,0.11,40872400950 diff --git a/top30/20250509/top30-tv-20250509-103002.csv b/top30/20250509/top30-tv-20250509-103002.csv new file mode 100644 index 000000000000..04737a5b5857 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,37750,2,16750,79.76,12628474,0,6505950,12628474,79.76,0.00,194.11,194.11,391620064950,159.45,159.45,391620064950 +에이피알,278470,2,103000,2,4600,4.67,1708139,6642662,37481555,1708139,4.67,25.71,4.56,4.56,174328568300,4.52,4.52,174328568300 +나우로보틱스,459510,3,16520,2,1120,7.27,9468525,25222444,12547732,9468525,7.27,37.54,75.46,75.46,160074361040,77.22,77.22,160074361040 +한국항공우주,047810,4,92800,2,4500,5.10,1683712,1162842,97475107,1683712,5.10,144.79,1.73,1.73,159311470800,1.76,1.76,159311470800 +SK하이닉스,000660,5,187300,5,-3000,-1.58,826670,5125330,728002365,826670,-1.58,16.13,0.11,0.11,156640080300,0.11,0.11,156640080300 +삼성전자,005930,6,54700,2,100,0.18,2791171,16320532,5919637922,2791171,0.18,17.10,0.05,0.05,152584998150,0.05,0.05,152584998150 +상지건설,042940,7,53500,2,9200,20.77,2657669,4038698,3981814,2657669,20.77,65.81,66.75,66.75,140560782925,65.98,65.98,140560782925 +원일티엔아이,136150,8,25100,2,11600,85.93,5001823,0,8381030,5001823,85.93,0.00,59.68,59.68,125156293350,59.50,59.50,125156293350 +현대로템,064350,9,120700,2,4400,3.78,897492,1503830,109142293,897492,3.78,59.68,0.82,0.82,108978287900,0.83,0.83,108978287900 +한화에어로스페이스,012450,10,880000,5,-3000,-0.34,115538,324345,45581161,115538,-0.34,35.62,0.25,0.25,102349885000,0.26,0.26,102349885000 +LIG넥스원,079550,11,396000,2,23500,6.31,261482,1292916,22000000,261482,6.31,20.22,1.19,1.19,102019568250,1.17,1.17,102019568250 +포바이포,389140,12,27700,2,800,2.97,3584177,15052798,11112735,3584177,2.97,23.81,32.25,32.25,100331856825,32.59,32.59,100331856825 +KODEX 레버리지,122630,13,15770,5,-30,-0.19,6310670,14837508,152800000,6310670,-0.19,42.53,4.13,4.13,99920419773,4.15,4.15,99920419773 +한화엔진,082740,14,30600,2,2250,7.94,3191912,795626,83447142,3191912,7.94,401.18,3.83,3.83,97191733675,3.81,3.81,97191733675 +KODEX 코스닥150레버리지,233740,15,6870,5,-185,-2.62,13862637,21615536,260800000,13862637,-2.62,64.13,5.32,5.32,96035006331,5.36,5.36,96035006331 +KODEX 200선물인버스2X,252670,16,2135,2,10,0.47,42413795,94324368,544600000,42413795,0.47,44.97,7.79,7.79,90084000233,7.75,7.75,90084000233 +두산에너빌리티,034020,17,27900,2,150,0.54,3164889,6334443,640561146,3164889,0.54,49.96,0.49,0.49,89240828775,0.50,0.50,89240828775 +인벤티지랩,389470,18,55200,2,2300,4.35,1421411,0,10624200,1421411,4.35,0.00,13.38,13.38,80916122200,13.80,13.80,80916122200 +카페24,042000,19,51600,5,-15000,-22.52,1447930,476573,24253054,1447930,-22.52,303.82,5.97,5.97,77324975250,6.18,6.18,77324975250 +한국콜마,161890,20,86000,2,6400,8.04,747011,378755,23605077,747011,8.04,197.23,3.16,3.16,63072406400,3.11,3.11,63072406400 +한화오션,042660,21,80000,5,-300,-0.37,728758,2192029,306413394,728758,-0.37,33.25,0.24,0.24,58321080100,0.24,0.24,58321080100 +평화홀딩스,010770,22,8950,2,1340,17.61,6541971,10384845,14625466,6541971,17.61,63.00,44.73,44.73,57761566465,44.13,44.13,57761566465 +시공테크,020710,23,6870,2,340,5.21,8462012,10112692,20047970,8462012,5.21,83.68,42.21,42.21,57195083445,41.53,41.53,57195083445 +고영,098460,24,17410,2,10,0.06,3194530,15680513,68654755,3194530,0.06,20.37,4.65,4.65,56402525910,4.72,4.72,56402525910 +한화시스템,272210,25,45700,2,450,0.99,1145922,3590955,188919389,1145922,0.99,31.91,0.61,0.61,52630475550,0.61,0.61,52630475550 +현대차,005380,26,190600,2,3500,1.87,273675,543972,209416191,273675,1.87,50.31,0.13,0.13,52469474100,0.13,0.13,52469474100 +NAVER,035420,27,191500,2,2800,1.48,252812,1199556,158437008,252812,1.48,21.08,0.16,0.16,48168578450,0.16,0.16,48168578450 +미스터블루,207760,28,1737,2,140,8.77,26814867,2568044,83079783,26814867,8.77,1044.17,32.28,32.28,47988908208,33.25,33.25,47988908208 +오리엔트정공,065500,29,11130,5,-350,-3.05,3902036,14571839,31742912,3902036,-3.05,26.78,12.29,12.29,44454009240,12.58,12.58,44454009240 +기아,000270,30,89700,2,1900,2.16,470678,1161546,397672632,470678,2.16,40.52,0.12,0.12,42351748350,0.12,0.12,42351748350 diff --git a/top30/20250509/top30-tv-20250509-104002.csv b/top30/20250509/top30-tv-20250509-104002.csv new file mode 100644 index 000000000000..bd1480ee2a58 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,37750,2,16750,79.76,13976391,0,6505950,13976391,79.76,0.00,214.82,214.82,442629858975,180.22,180.22,442629858975 +에이피알,278470,2,103700,2,5300,5.39,1738713,6642662,37481555,1738713,5.39,26.17,4.64,4.64,177486108450,4.57,4.57,177486108450 +SK하이닉스,000660,3,187700,5,-2600,-1.37,881296,5125330,728002365,881296,-1.37,17.19,0.12,0.12,166895335650,0.12,0.12,166895335650 +한국항공우주,047810,4,92400,2,4100,4.64,1733416,1162842,97475107,1733416,4.64,149.07,1.78,1.78,163923642300,1.82,1.82,163923642300 +나우로보틱스,459510,5,16570,2,1170,7.60,9592880,25222444,12547732,9592880,7.60,38.03,76.45,76.45,162144668965,77.99,77.99,162144668965 +삼성전자,005930,6,54650,2,50,0.09,2936658,16320532,5919637922,2936658,0.09,17.99,0.05,0.05,160544661850,0.05,0.05,160544661850 +상지건설,042940,7,53700,2,9400,21.22,2694776,4038698,3981814,2694776,21.22,66.72,67.68,67.68,142556664925,66.67,66.67,142556664925 +원일티엔아이,136150,8,24700,2,11200,82.96,5276736,0,8381030,5276736,82.96,0.00,62.96,62.96,132049830825,63.79,63.79,132049830825 +KODEX 레버리지,122630,9,15785,5,-15,-0.09,7192748,14837508,152800000,7192748,-0.09,48.48,4.71,4.71,113869110685,4.72,4.72,113869110685 +현대로템,064350,10,120200,2,3900,3.35,928897,1503830,109142293,928897,3.35,61.77,0.85,0.85,112767719300,0.86,0.86,112767719300 +한화에어로스페이스,012450,11,879000,5,-4000,-0.45,118829,324345,45581161,118829,-0.45,36.64,0.26,0.26,105249524500,0.26,0.26,105249524500 +LIG넥스원,079550,12,395000,2,22500,6.04,265621,1292916,22000000,265621,6.04,20.54,1.21,1.21,103656981000,1.19,1.19,103656981000 +포바이포,389140,13,28050,2,1150,4.28,3696660,15052798,11112735,3696660,4.28,24.56,33.27,33.27,103472955950,33.20,33.20,103472955950 +한화엔진,082740,14,30850,2,2500,8.82,3338197,795626,83447142,3338197,8.82,419.57,4.00,4.00,101708162400,3.95,3.95,101708162400 +KODEX 200선물인버스2X,252670,15,2130,2,5,0.24,47661701,94324368,544600000,47661701,0.24,50.53,8.75,8.75,101248235716,8.73,8.73,101248235716 +KODEX 코스닥150레버리지,233740,16,6860,5,-195,-2.76,14433296,21615536,260800000,14433296,-2.76,66.77,5.53,5.53,99955629842,5.59,5.59,99955629842 +두산에너빌리티,034020,17,27850,2,100,0.36,3260162,6334443,640561146,3260162,0.36,51.47,0.51,0.51,91901483075,0.52,0.52,91901483075 +인벤티지랩,389470,18,53400,2,500,0.95,1522893,0,10624200,1522893,0.95,0.00,14.33,14.33,86312800350,15.21,15.21,86312800350 +카페24,042000,19,51200,5,-15400,-23.12,1509097,476573,24253054,1509097,-23.12,316.66,6.22,6.22,80467038950,6.48,6.48,80467038950 +한국콜마,161890,20,85500,2,5900,7.41,790264,378755,23605077,790264,7.41,208.65,3.35,3.35,66808773550,3.31,3.31,66808773550 +평화홀딩스,010770,21,9330,2,1720,22.60,6933328,10384845,14625466,6933328,22.60,66.76,47.41,47.41,61341444070,44.95,44.95,61341444070 +시공테크,020710,22,6390,5,-140,-2.14,9045620,10112692,20047970,9045620,-2.14,89.45,45.12,45.12,61038851190,47.65,47.65,61038851190 +한화오션,042660,23,80000,5,-300,-0.37,757816,2192029,306413394,757816,-0.37,34.57,0.25,0.25,60649247300,0.25,0.25,60649247300 +고영,098460,24,17360,5,-40,-0.23,3252047,15680513,68654755,3252047,-0.23,20.74,4.74,4.74,57400600030,4.82,4.82,57400600030 +한화시스템,272210,25,45650,2,400,0.88,1186190,3590955,188919389,1186190,0.88,33.03,0.63,0.63,54472841875,0.63,0.63,54472841875 +현대차,005380,26,191100,2,4000,2.14,281027,543972,209416191,281027,2.14,51.66,0.13,0.13,53873859800,0.13,0.13,53873859800 +KODEX 200,069500,27,34240,5,-30,-0.09,1481856,6263717,180850000,1481856,-0.09,23.66,0.82,0.82,50829755016,0.82,0.82,50829755016 +NAVER,035420,28,191200,2,2500,1.32,261698,1199556,158437008,261698,1.32,21.82,0.17,0.17,49869490450,0.16,0.16,49869490450 +미스터블루,207760,29,1748,2,151,9.46,27227379,2568044,83079783,27227379,9.46,1060.24,32.77,32.77,48708866108,33.54,33.54,48708866108 +오리엔트정공,065500,30,11100,5,-380,-3.31,4122700,14571839,31742912,4122700,-3.31,28.29,12.99,12.99,46901342190,13.31,13.31,46901342190 diff --git a/top30/20250509/top30-tv-20250509-105001.csv b/top30/20250509/top30-tv-20250509-105001.csv new file mode 100644 index 000000000000..7156c86690c3 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36750,2,15750,75.00,14482988,0,6505950,14482988,75.00,0.00,222.61,222.61,461491367200,193.02,193.02,461491367200 +에이피알,278470,2,103700,2,5300,5.39,1774129,6642662,37481555,1774129,5.39,26.71,4.73,4.73,181156317950,4.66,4.66,181156317950 +SK하이닉스,000660,3,187600,5,-2700,-1.42,915226,5125330,728002365,915226,-1.42,17.86,0.13,0.13,173264732200,0.13,0.13,173264732200 +삼성전자,005930,4,54600,3,0,0.00,3091125,16320532,5919637922,3091125,0.00,18.94,0.05,0.05,168984454200,0.05,0.05,168984454200 +한국항공우주,047810,5,92400,2,4100,4.64,1788191,1162842,97475107,1788191,4.64,153.78,1.83,1.83,168982574800,1.88,1.88,168982574800 +나우로보틱스,459510,6,16670,2,1270,8.25,9702411,25222444,12547732,9702411,8.25,38.47,77.32,77.32,163969391230,78.39,78.39,163969391230 +상지건설,042940,7,53300,2,9000,20.32,2770352,4038698,3981814,2770352,20.32,68.60,69.58,69.58,146572974575,69.06,69.06,146572974575 +원일티엔아이,136150,8,25100,2,11600,85.93,5515218,0,8381030,5515218,85.93,0.00,65.81,65.81,138029943300,65.61,65.61,138029943300 +KODEX 레버리지,122630,9,15730,5,-70,-0.44,7434682,14837508,152800000,7434682,-0.44,50.11,4.87,4.87,117682383967,4.90,4.90,117682383967 +현대로템,064350,10,120000,2,3700,3.18,946278,1503830,109142293,946278,3.18,62.92,0.87,0.87,114855657800,0.88,0.88,114855657800 +한화에어로스페이스,012450,11,874000,5,-9000,-1.02,124132,324345,45581161,124132,-1.02,38.27,0.27,0.27,109895671500,0.28,0.28,109895671500 +LIG넥스원,079550,12,396000,2,23500,6.31,268987,1292916,22000000,268987,6.31,20.80,1.22,1.22,104988412000,1.21,1.21,104988412000 +포바이포,389140,13,27900,2,1000,3.72,3747481,15052798,11112735,3747481,3.72,24.90,33.72,33.72,104892735250,33.83,33.83,104892735250 +한화엔진,082740,14,30950,2,2600,9.17,3421744,795626,83447142,3421744,9.17,430.07,4.10,4.10,104292800725,4.04,4.04,104292800725 +KODEX 코스닥150레버리지,233740,15,6840,5,-215,-3.05,15055716,21615536,260800000,15055716,-3.05,69.65,5.77,5.77,104219407665,5.84,5.84,104219407665 +KODEX 200선물인버스2X,252670,16,2135,2,10,0.47,48985171,94324368,544600000,48985171,0.47,51.93,8.99,8.99,104071149626,8.95,8.95,104071149626 +두산에너빌리티,034020,17,27800,2,50,0.18,3324908,6334443,640561146,3324908,0.18,52.49,0.52,0.52,93703786900,0.53,0.53,93703786900 +인벤티지랩,389470,18,54500,2,1600,3.02,1609647,0,10624200,1609647,3.02,0.00,15.15,15.15,90923465850,15.70,15.70,90923465850 +카페24,042000,19,51000,5,-15600,-23.42,1578626,476573,24253054,1578626,-23.42,331.25,6.51,6.51,84017631350,6.79,6.79,84017631350 +평화홀딩스,010770,20,9660,2,2050,26.94,7824582,10384845,14625466,7824582,26.94,75.35,53.50,53.50,69804965525,49.41,49.41,69804965525 +한국콜마,161890,21,85900,2,6300,7.91,805402,378755,23605077,805402,7.91,212.64,3.41,3.41,68108402850,3.36,3.36,68108402850 +시공테크,020710,22,6420,5,-110,-1.68,9544374,10112692,20047970,9544374,-1.68,94.38,47.61,47.61,64245209665,49.92,49.92,64245209665 +한화오션,042660,23,79900,5,-400,-0.50,779514,2192029,306413394,779514,-0.50,35.56,0.25,0.25,62383130600,0.25,0.25,62383130600 +고영,098460,24,17270,5,-130,-0.75,3349337,15680513,68654755,3349337,-0.75,21.36,4.88,4.88,59083738765,4.98,4.98,59083738765 +현대차,005380,25,190200,2,3100,1.66,290458,543972,209416191,290458,1.66,53.40,0.14,0.14,55673792200,0.14,0.14,55673792200 +한화시스템,272210,26,45650,2,400,0.88,1209877,3590955,188919389,1209877,0.88,33.69,0.64,0.64,55552772325,0.64,0.64,55552772325 +동양철관,008970,27,1497,2,138,10.15,36111524,6657227,158844223,36111524,10.15,542.44,22.73,22.73,53151562841,22.35,22.35,53151562841 +KODEX 200,069500,28,34177,5,-93,-0.27,1521290,6263717,180850000,1521290,-0.27,24.29,0.84,0.84,52179227896,0.84,0.84,52179227896 +NAVER,035420,29,190800,2,2100,1.11,271214,1199556,158437008,271214,1.11,22.61,0.17,0.17,51688215050,0.17,0.17,51688215050 +오리엔트정공,065500,30,10950,5,-530,-4.62,4398846,14571839,31742912,4398846,-4.62,30.19,13.86,13.86,49938192205,14.37,14.37,49938192205 diff --git a/top30/20250509/top30-tv-20250509-110001.csv b/top30/20250509/top30-tv-20250509-110001.csv new file mode 100644 index 000000000000..4b6e79b25210 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36650,2,15650,74.52,14879109,0,6505950,14879109,74.52,0.00,228.70,228.70,476037326350,199.64,199.64,476037326350 +에이피알,278470,2,103500,2,5100,5.18,1800727,6642662,37481555,1800727,5.18,27.11,4.80,4.80,183909718450,4.74,4.74,183909718450 +SK하이닉스,000660,3,188100,5,-2200,-1.16,947981,5125330,728002365,947981,-1.16,18.50,0.13,0.13,179419736900,0.13,0.13,179419736900 +한국항공우주,047810,4,93100,2,4800,5.44,1846667,1162842,97475107,1846667,5.44,158.81,1.89,1.89,174421584450,1.92,1.92,174421584450 +삼성전자,005930,5,54700,2,100,0.18,3184499,16320532,5919637922,3184499,0.18,19.51,0.05,0.05,174085292550,0.05,0.05,174085292550 +나우로보틱스,459510,6,16580,2,1180,7.66,9792137,25222444,12547732,9792137,7.66,38.82,78.04,78.04,165457885105,79.53,79.53,165457885105 +상지건설,042940,7,53900,2,9600,21.67,2877869,4038698,3981814,2877869,21.67,71.26,72.28,72.28,152391742625,71.01,71.01,152391742625 +원일티엔아이,136150,8,24750,2,11250,83.33,5616409,0,8381030,5616409,83.33,0.00,67.01,67.01,140535617875,67.75,67.75,140535617875 +현대로템,064350,9,122000,2,5700,4.90,999611,1503830,109142293,999611,4.90,66.47,0.92,0.92,121329724000,0.91,0.91,121329724000 +KODEX 레버리지,122630,10,15760,5,-40,-0.25,7626361,14837508,152800000,7626361,-0.25,51.40,4.99,4.99,120700257448,5.01,5.01,120700257448 +한화에어로스페이스,012450,11,877000,5,-6000,-0.68,129148,324345,45581161,129148,-0.68,39.82,0.28,0.28,114282202000,0.29,0.29,114282202000 +한화엔진,082740,12,31150,2,2800,9.88,3592228,795626,83447142,3592228,9.88,451.50,4.30,4.30,109592185525,4.22,4.22,109592185525 +KODEX 코스닥150레버리지,233740,13,6840,5,-215,-3.05,15498052,21615536,260800000,15498052,-3.05,71.70,5.94,5.94,107244668696,6.01,6.01,107244668696 +LIG넥스원,079550,14,398000,2,25500,6.85,273974,1292916,22000000,273974,6.85,21.19,1.25,1.25,106967359750,1.22,1.22,106967359750 +포바이포,389140,15,28150,2,1250,4.65,3810805,15052798,11112735,3810805,4.65,25.32,34.29,34.29,106675550625,34.10,34.10,106675550625 +KODEX 200선물인버스2X,252670,16,2135,2,10,0.47,49393671,94324368,544600000,49393671,0.47,52.37,9.07,9.07,104943773024,9.03,9.03,104943773024 +두산에너빌리티,034020,17,27850,2,100,0.36,3358494,6334443,640561146,3358494,0.36,53.02,0.52,0.52,94638033925,0.53,0.53,94638033925 +인벤티지랩,389470,18,54200,2,1300,2.46,1630760,0,10624200,1630760,2.46,0.00,15.35,15.35,92062053950,15.99,15.99,92062053950 +카페24,042000,19,51000,5,-15600,-23.42,1635655,476573,24253054,1635655,-23.42,343.21,6.74,6.74,86920150050,7.03,7.03,86920150050 +평화홀딩스,010770,20,9430,2,1820,23.92,8396466,10384845,14625466,8396466,23.92,80.85,57.41,57.41,75256439090,54.57,54.57,75256439090 +한국콜마,161890,21,85400,2,5800,7.29,824068,378755,23605077,824068,7.29,217.57,3.49,3.49,69711011200,3.46,3.46,69711011200 +시공테크,020710,22,6620,2,90,1.38,10023592,10112692,20047970,10023592,1.38,99.12,50.00,50.00,67420390765,50.80,50.80,67420390765 +한화오션,042660,23,80000,5,-300,-0.37,800916,2192029,306413394,800916,-0.37,36.54,0.26,0.26,64092779600,0.26,0.26,64092779600 +고영,098460,24,17180,5,-220,-1.26,3538070,15680513,68654755,3538070,-1.26,22.56,5.15,5.15,62329179895,5.28,5.28,62329179895 +동양철관,008970,25,1497,2,138,10.15,39147182,6657227,158844223,39147182,10.15,588.04,24.65,24.65,57682503960,24.26,24.26,57682503960 +현대차,005380,26,190600,2,3500,1.87,300103,543972,209416191,300103,1.87,55.17,0.14,0.14,57508327500,0.14,0.14,57508327500 +한화시스템,272210,27,45750,2,500,1.10,1234291,3590955,188919389,1234291,1.10,34.37,0.65,0.65,56667877325,0.66,0.66,56667877325 +NAVER,035420,28,190700,2,2000,1.06,280602,1199556,158437008,280602,1.06,23.39,0.18,0.18,53479240900,0.18,0.18,53479240900 +KODEX 200,069500,29,34212,5,-58,-0.17,1555438,6263717,180850000,1555438,-0.17,24.83,0.86,0.86,53346998237,0.86,0.86,53346998237 +오리엔트정공,065500,30,10970,5,-510,-4.44,4591177,14571839,31742912,4591177,-4.44,31.51,14.46,14.46,52056518865,14.95,14.95,52056518865 diff --git a/top30/20250509/top30-tv-20250509-111001.csv b/top30/20250509/top30-tv-20250509-111001.csv new file mode 100644 index 000000000000..be111282524d --- /dev/null +++ b/top30/20250509/top30-tv-20250509-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35850,2,14850,70.71,15286209,0,6505950,15286209,70.71,0.00,234.96,234.96,490637416600,210.36,210.36,490637416600 +에이피알,278470,2,103700,2,5300,5.39,1835451,6642662,37481555,1835451,5.39,27.63,4.90,4.90,187515471600,4.82,4.82,187515471600 +SK하이닉스,000660,3,188000,5,-2300,-1.21,975889,5125330,728002365,975889,-1.21,19.04,0.13,0.13,184665384350,0.13,0.13,184665384350 +삼성전자,005930,4,54600,3,0,0.00,3286152,16320532,5919637922,3286152,0.00,20.14,0.06,0.06,179637337700,0.06,0.06,179637337700 +한국항공우주,047810,5,92600,2,4300,4.87,1871714,1162842,97475107,1871714,4.87,160.96,1.92,1.92,176749992350,1.96,1.96,176749992350 +나우로보틱스,459510,6,16280,2,880,5.71,10042635,25222444,12547732,10042635,5.71,39.82,80.04,80.04,169546422750,83.00,83.00,169546422750 +상지건설,042940,7,54000,2,9700,21.90,2919530,4038698,3981814,2919530,21.90,72.29,73.32,73.32,154629117075,71.91,71.91,154629117075 +원일티엔아이,136150,8,24650,2,11150,82.59,5759001,0,8381030,5759001,82.59,0.00,68.71,68.71,144046941300,69.73,69.73,144046941300 +현대로템,064350,9,122500,2,6200,5.33,1047989,1503830,109142293,1047989,5.33,69.69,0.96,0.96,127249021100,0.95,0.95,127249021100 +KODEX 레버리지,122630,10,15755,5,-45,-0.28,7917506,14837508,152800000,7917506,-0.28,53.36,5.18,5.18,125285200348,5.20,5.20,125285200348 +한화에어로스페이스,012450,11,876000,5,-7000,-0.79,133529,324345,45581161,133529,-0.79,41.17,0.29,0.29,118118236000,0.30,0.30,118118236000 +KODEX 코스닥150레버리지,233740,12,6810,5,-245,-3.47,16373054,21615536,260800000,16373054,-3.47,75.75,6.28,6.28,113215434098,6.37,6.37,113215434098 +한화엔진,082740,13,31150,2,2800,9.88,3700870,795626,83447142,3700870,9.88,465.15,4.43,4.43,112982650725,4.35,4.35,112982650725 +LIG넥스원,079550,14,396000,2,23500,6.31,277272,1292916,22000000,277272,6.31,21.45,1.26,1.26,108277309250,1.24,1.24,108277309250 +포바이포,389140,15,28000,2,1100,4.09,3846575,15052798,11112735,3846575,4.09,25.55,34.61,34.61,107677563200,34.61,34.61,107677563200 +KODEX 200선물인버스2X,252670,16,2135,2,10,0.47,50241999,94324368,544600000,50241999,0.47,53.27,9.23,9.23,106755207977,9.18,9.18,106755207977 +두산에너빌리티,034020,17,27750,3,0,0.00,3426529,6334443,640561146,3426529,0.00,54.09,0.53,0.53,96528535525,0.54,0.54,96528535525 +인벤티지랩,389470,18,53700,2,800,1.51,1657563,0,10624200,1657563,1.51,0.00,15.60,15.60,93500860950,16.39,16.39,93500860950 +카페24,042000,19,50600,5,-16000,-24.02,1711732,476573,24253054,1711732,-24.02,359.18,7.06,7.06,90765443500,7.40,7.40,90765443500 +평화홀딩스,010770,20,9480,2,1870,24.57,8578057,10384845,14625466,8578057,24.57,82.60,58.65,58.65,76972117120,55.52,55.52,76972117120 +한국콜마,161890,21,86100,2,6500,8.17,844849,378755,23605077,844849,8.17,223.06,3.58,3.58,71495539700,3.52,3.52,71495539700 +시공테크,020710,22,6670,2,140,2.14,10229799,10112692,20047970,10229799,2.14,101.16,51.03,51.03,68791086280,51.44,51.44,68791086280 +한화오션,042660,23,80000,5,-300,-0.37,813621,2192029,306413394,813621,-0.37,37.12,0.27,0.27,65108373100,0.27,0.27,65108373100 +고영,098460,24,17140,5,-260,-1.49,3695639,15680513,68654755,3695639,-1.49,23.57,5.38,5.38,65026382995,5.53,5.53,65026382995 +동양철관,008970,25,1476,2,117,8.61,42159870,6657227,158844223,42159870,8.61,633.29,26.54,26.54,62157338281,26.51,26.51,62157338281 +현대차,005380,26,190500,2,3400,1.82,303601,543972,209416191,303601,1.82,55.81,0.14,0.14,58174367600,0.15,0.15,58174367600 +한화시스템,272210,27,45650,2,400,0.88,1261222,3590955,188919389,1261222,0.88,35.12,0.67,0.67,57899388325,0.67,0.67,57899388325 +NAVER,035420,28,190600,2,1900,1.01,289007,1199556,158437008,289007,1.01,24.09,0.18,0.18,55082099450,0.18,0.18,55082099450 +KODEX 200,069500,29,34215,5,-55,-0.16,1593278,6263717,180850000,1593278,-0.16,25.44,0.88,0.88,54641391827,0.88,0.88,54641391827 +평화산업,090080,30,1674,2,198,13.41,33847653,42120072,54902259,33847653,13.41,80.36,61.65,61.65,54183042779,58.95,58.95,54183042779 diff --git a/top30/20250509/top30-tv-20250509-112001.csv b/top30/20250509/top30-tv-20250509-112001.csv new file mode 100644 index 000000000000..29d848181997 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35100,2,14100,67.14,15680120,0,6505950,15680120,67.14,0.00,241.01,241.01,504445431775,220.90,220.90,504445431775 +에이피알,278470,2,104400,2,6000,6.10,1900232,6642662,37481555,1900232,6.10,28.61,5.07,5.07,194276778650,4.96,4.96,194276778650 +SK하이닉스,000660,3,187600,5,-2700,-1.42,1001888,5125330,728002365,1001888,-1.42,19.55,0.14,0.14,189544673500,0.14,0.14,189544673500 +삼성전자,005930,4,54650,2,50,0.09,3396299,16320532,5919637922,3396299,0.09,20.81,0.06,0.06,185652971700,0.06,0.06,185652971700 +한국항공우주,047810,5,92700,2,4400,4.98,1896287,1162842,97475107,1896287,4.98,163.07,1.95,1.95,179025513200,1.98,1.98,179025513200 +나우로보틱스,459510,6,16130,2,730,4.74,10159504,25222444,12547732,10159504,4.74,40.28,80.97,80.97,171439435745,84.71,84.71,171439435745 +상지건설,042940,7,53700,2,9400,21.22,2942879,4038698,3981814,2942879,21.22,72.87,73.91,73.91,155885513575,72.90,72.90,155885513575 +원일티엔아이,136150,8,24850,2,11350,84.07,5852716,0,8381030,5852716,84.07,0.00,69.83,69.83,146382940675,70.29,70.29,146382940675 +현대로템,064350,9,123300,2,7000,6.02,1121370,1503830,109142293,1121370,6.02,74.57,1.03,1.03,136262950300,1.01,1.01,136262950300 +KODEX 레버리지,122630,10,15790,5,-10,-0.06,8044457,14837508,152800000,8044457,-0.06,54.22,5.26,5.26,127287518305,5.28,5.28,127287518305 +한화에어로스페이스,012450,11,877000,5,-6000,-0.68,136438,324345,45581161,136438,-0.68,42.07,0.30,0.30,120664660000,0.30,0.30,120664660000 +한화엔진,082740,12,30975,2,2625,9.26,3814476,795626,83447142,3814476,9.26,479.43,4.57,4.57,116504761225,4.51,4.51,116504761225 +KODEX 코스닥150레버리지,233740,13,6835,5,-220,-3.12,16783290,21615536,260800000,16783290,-3.12,77.64,6.44,6.44,116014161894,6.51,6.51,116014161894 +KODEX 200선물인버스2X,252670,14,2130,2,5,0.24,52387926,94324368,544600000,52387926,0.24,55.54,9.62,9.62,111332673848,9.60,9.60,111332673848 +LIG넥스원,079550,15,396500,2,24000,6.44,280165,1292916,22000000,280165,6.44,21.67,1.27,1.27,109421274250,1.25,1.25,109421274250 +포바이포,389140,16,27950,2,1050,3.90,3883823,15052798,11112735,3883823,3.90,25.80,34.95,34.95,108718300425,35.00,35.00,108718300425 +두산에너빌리티,034020,17,27850,2,100,0.36,3473583,6334443,640561146,3473583,0.36,54.84,0.54,0.54,97836094375,0.55,0.55,97836094375 +인벤티지랩,389470,18,53700,2,800,1.51,1671891,0,10624200,1671891,1.51,0.00,15.74,15.74,94270156450,16.52,16.52,94270156450 +카페24,042000,19,51000,5,-15600,-23.42,1754333,476573,24253054,1754333,-23.42,368.11,7.23,7.23,92928419450,7.51,7.51,92928419450 +평화홀딩스,010770,20,9370,2,1760,23.13,8758098,10384845,14625466,8758098,23.13,84.34,59.88,59.88,78657364800,57.40,57.40,78657364800 +한국콜마,161890,21,86400,2,6800,8.54,861380,378755,23605077,861380,8.54,227.42,3.65,3.65,72924674850,3.58,3.58,72924674850 +시공테크,020710,22,6730,2,200,3.06,10528188,10112692,20047970,10528188,3.06,104.11,52.51,52.51,70807880220,52.48,52.48,70807880220 +한화오션,042660,23,80000,5,-300,-0.37,830997,2192029,306413394,830997,-0.37,37.91,0.27,0.27,66498169100,0.27,0.27,66498169100 +고영,098460,24,17300,5,-100,-0.57,3776076,15680513,68654755,3776076,-0.57,24.08,5.50,5.50,66414399290,5.59,5.59,66414399290 +동양철관,008970,25,1467,2,108,7.95,43395634,6657227,158844223,43395634,7.95,651.86,27.32,27.32,63974123650,27.45,27.45,63974123650 +현대차,005380,26,190650,2,3550,1.90,308093,543972,209416191,308093,1.90,56.64,0.15,0.15,59030191150,0.15,0.15,59030191150 +한화시스템,272210,27,45700,2,450,0.99,1274717,3590955,188919389,1274717,0.99,35.50,0.67,0.67,58516352000,0.68,0.68,58516352000 +오리엔트정공,065500,28,10810,5,-670,-5.84,5030788,14571839,31742912,5030788,-5.84,34.52,15.85,15.85,56851178945,16.57,16.57,56851178945 +NAVER,035420,29,190900,2,2200,1.17,297069,1199556,158437008,297069,1.17,24.76,0.19,0.19,56619101850,0.19,0.19,56619101850 +평화산업,090080,30,1645,2,169,11.45,34874601,42120072,54902259,34874601,11.45,82.80,63.52,63.52,55874764776,61.87,61.87,55874764776 diff --git a/top30/20250509/top30-tv-20250509-113002.csv b/top30/20250509/top30-tv-20250509-113002.csv new file mode 100644 index 000000000000..26c821804217 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35800,2,14800,70.48,16020752,0,6505950,16020752,70.48,0.00,246.25,246.25,516666123075,221.83,221.83,516666123075 +에이피알,278470,2,103400,2,5000,5.08,1944983,6642662,37481555,1944983,5.08,29.28,5.19,5.19,198916875500,5.13,5.13,198916875500 +SK하이닉스,000660,3,187600,5,-2700,-1.42,1040348,5125330,728002365,1040348,-1.42,20.30,0.14,0.14,196756046900,0.14,0.14,196756046900 +삼성전자,005930,4,54600,3,0,0.00,3469064,16320532,5919637922,3469064,0.00,21.26,0.06,0.06,189628640700,0.06,0.06,189628640700 +한국항공우주,047810,5,93100,2,4800,5.44,1936479,1162842,97475107,1936479,5.44,166.53,1.99,1.99,182772228250,2.01,2.01,182772228250 +나우로보틱스,459510,6,16160,2,760,4.94,10346667,25222444,12547732,10346667,4.94,41.02,82.46,82.46,174439177070,86.03,86.03,174439177070 +현대로템,064350,7,126200,2,9900,8.51,1292801,1503830,109142293,1292801,8.51,85.97,1.18,1.18,157630540400,1.14,1.14,157630540400 +상지건설,042940,8,53300,2,9000,20.32,2973285,4038698,3981814,2973285,20.32,73.62,74.67,74.67,157515240975,74.22,74.22,157515240975 +원일티엔아이,136150,9,24600,2,11100,82.22,5917282,0,8381030,5917282,82.22,0.00,70.60,70.60,147977430100,71.77,71.77,147977430100 +KODEX 레버리지,122630,10,15800,3,0,0.00,8292231,14837508,152800000,8292231,0.00,55.89,5.43,5.43,131201960001,5.43,5.43,131201960001 +한화에어로스페이스,012450,11,876000,5,-7000,-0.79,139399,324345,45581161,139399,-0.79,42.98,0.31,0.31,123259750500,0.31,0.31,123259750500 +KODEX 코스닥150레버리지,233740,12,6845,5,-210,-2.98,17159491,21615536,260800000,17159491,-2.98,79.38,6.58,6.58,118586890917,6.64,6.64,118586890917 +한화엔진,082740,13,30850,2,2500,8.82,3876180,795626,83447142,3876180,8.82,487.19,4.65,4.65,118413958575,4.60,4.60,118413958575 +KODEX 200선물인버스2X,252670,14,2127,2,2,0.09,53352887,94324368,544600000,53352887,0.09,56.56,9.80,9.80,113387880919,9.79,9.79,113387880919 +LIG넥스원,079550,15,399500,2,27000,7.25,288702,1292916,22000000,288702,7.25,22.33,1.31,1.31,112821245500,1.28,1.28,112821245500 +포바이포,389140,16,28300,2,1400,5.20,3948166,15052798,11112735,3948166,5.20,26.23,35.53,35.53,110533651925,35.15,35.15,110533651925 +두산에너빌리티,034020,17,27850,2,100,0.36,3526189,6334443,640561146,3526189,0.36,55.67,0.55,0.55,99298547400,0.56,0.56,99298547400 +인벤티지랩,389470,18,54200,2,1300,2.46,1695161,0,10624200,1695161,2.46,0.00,15.96,15.96,95535461500,16.59,16.59,95535461500 +카페24,042000,19,50800,5,-15800,-23.72,1789230,476573,24253054,1789230,-23.72,375.44,7.38,7.38,94708688050,7.69,7.69,94708688050 +평화홀딩스,010770,20,9280,2,1670,21.94,9082671,10384845,14625466,9082671,21.94,87.46,62.10,62.10,81645450805,60.16,60.16,81645450805 +시공테크,020710,21,6730,2,200,3.06,11058595,10112692,20047970,11058595,3.06,109.35,55.16,55.16,74438747685,55.17,55.17,74438747685 +한국콜마,161890,22,85900,2,6300,7.91,873317,378755,23605077,873317,7.91,230.58,3.70,3.70,73952346400,3.65,3.65,73952346400 +고영,098460,23,17420,2,20,0.11,3893253,15680513,68654755,3893253,0.11,24.83,5.67,5.67,68451185275,5.72,5.72,68451185275 +한화오션,042660,24,80100,5,-200,-0.25,843133,2192029,306413394,843133,-0.25,38.46,0.28,0.28,67469499050,0.27,0.27,67469499050 +동양철관,008970,25,1467,2,108,7.95,44385643,6657227,158844223,44385643,7.95,666.73,27.94,27.94,65427820248,28.08,28.08,65427820248 +현대차,005380,26,190900,2,3800,2.03,327931,543972,209416191,327931,2.03,60.28,0.16,0.16,62817128950,0.16,0.16,62817128950 +오리엔트정공,065500,27,10730,5,-750,-6.53,5295985,14571839,31742912,5295985,-6.53,36.34,16.68,16.68,59711994440,17.53,17.53,59711994440 +한화시스템,272210,28,45875,2,625,1.38,1299430,3590955,188919389,1299430,1.38,36.19,0.69,0.69,59648317800,0.69,0.69,59648317800 +NAVER,035420,29,191400,2,2700,1.43,305443,1199556,158437008,305443,1.43,25.46,0.19,0.19,58220069500,0.19,0.19,58220069500 +평화산업,090080,30,1630,2,154,10.43,36167135,42120072,54902259,36167135,10.43,85.87,65.88,65.88,57962551437,64.77,64.77,57962551437 diff --git a/top30/20250509/top30-tv-20250509-114002.csv b/top30/20250509/top30-tv-20250509-114002.csv new file mode 100644 index 000000000000..66b6fa50a350 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35400,2,14400,68.57,16215029,0,6505950,16215029,68.57,0.00,249.23,249.23,523492022350,227.30,227.30,523492022350 +SK하이닉스,000660,2,188200,5,-2100,-1.10,1076277,5125330,728002365,1076277,-1.10,21.00,0.15,0.15,203503436100,0.15,0.15,203503436100 +에이피알,278470,3,103500,2,5100,5.18,1987692,6642662,37481555,1987692,5.18,29.92,5.30,5.30,203321117550,5.24,5.24,203321117550 +삼성전자,005930,4,54700,2,100,0.18,3519774,16320532,5919637922,3519774,0.18,21.57,0.06,0.06,192401349350,0.06,0.06,192401349350 +한국항공우주,047810,5,93400,2,5100,5.78,1965219,1162842,97475107,1965219,5.78,169.00,2.02,2.02,185451382150,2.04,2.04,185451382150 +나우로보틱스,459510,6,16160,2,760,4.94,10437728,25222444,12547732,10437728,4.94,41.38,83.18,83.18,175911005350,86.75,86.75,175911005350 +현대로템,064350,7,126700,2,10400,8.94,1405014,1503830,109142293,1405014,8.94,93.43,1.29,1.29,171812225600,1.24,1.24,171812225600 +상지건설,042940,8,53800,2,9500,21.44,2990809,4038698,3981814,2990809,21.44,74.05,75.11,75.11,158456781925,73.97,73.97,158456781925 +원일티엔아이,136150,9,24700,2,11200,82.96,6042883,0,8381030,6042883,82.96,0.00,72.10,72.10,151101917275,72.99,72.99,151101917275 +KODEX 레버리지,122630,10,15825,2,25,0.16,8683288,14837508,152800000,8683288,0.16,58.52,5.68,5.68,137388041336,5.68,5.68,137388041336 +한화에어로스페이스,012450,11,879000,5,-4000,-0.45,143175,324345,45581161,143175,-0.45,44.14,0.31,0.31,126577818000,0.32,0.32,126577818000 +KODEX 코스닥150레버리지,233740,12,6875,5,-180,-2.55,17680651,21615536,260800000,17680651,-2.55,81.80,6.78,6.78,122159682475,6.81,6.81,122159682475 +한화엔진,082740,13,30750,2,2400,8.47,3941701,795626,83447142,3941701,8.47,495.42,4.72,4.72,120433992625,4.69,4.69,120433992625 +KODEX 200선물인버스2X,252670,14,2125,3,0,0.00,55106853,94324368,544600000,55106853,0.00,58.42,10.12,10.12,117115302912,10.12,10.12,117115302912 +LIG넥스원,079550,15,402500,2,30000,8.05,299009,1292916,22000000,299009,8.05,23.13,1.36,1.36,116961875250,1.32,1.32,116961875250 +포바이포,389140,16,28100,2,1200,4.46,3986134,15052798,11112735,3986134,4.46,26.48,35.87,35.87,111601186300,35.74,35.74,111601186300 +두산에너빌리티,034020,17,27850,2,100,0.36,3593773,6334443,640561146,3593773,0.36,56.73,0.56,0.56,101177083850,0.57,0.57,101177083850 +인벤티지랩,389470,18,53400,2,500,0.95,1729712,0,10624200,1729712,0.95,0.00,16.28,16.28,97372816350,17.16,17.16,97372816350 +카페24,042000,19,50800,5,-15800,-23.72,1810245,476573,24253054,1810245,-23.72,379.85,7.46,7.46,95775504950,7.77,7.77,95775504950 +평화홀딩스,010770,20,9410,2,1800,23.65,9270118,10384845,14625466,9270118,23.65,89.27,63.38,63.38,83407860920,60.60,60.60,83407860920 +시공테크,020710,21,6710,2,180,2.76,11285121,10112692,20047970,11285121,2.76,111.59,56.29,56.29,75951963405,56.46,56.46,75951963405 +한국콜마,161890,22,86100,2,6500,8.17,883029,378755,23605077,883029,8.17,233.14,3.74,3.74,74786864800,3.68,3.68,74786864800 +고영,098460,23,17410,2,10,0.06,3956935,15680513,68654755,3956935,0.06,25.23,5.76,5.76,69559702540,5.82,5.82,69559702540 +한화오션,042660,24,80200,5,-100,-0.12,867901,2192029,306413394,867901,-0.12,39.59,0.28,0.28,69454607950,0.28,0.28,69454607950 +동양철관,008970,25,1457,2,98,7.21,45552736,6657227,158844223,45552736,7.21,684.26,28.68,28.68,67131189004,29.01,29.01,67131189004 +현대차,005380,26,191400,2,4300,2.30,347822,543972,209416191,347822,2.30,63.94,0.17,0.17,66620154300,0.17,0.17,66620154300 +오리엔트정공,065500,27,10790,5,-690,-6.01,5594937,14571839,31742912,5594937,-6.01,38.40,17.63,17.63,62907529585,18.37,18.37,62907529585 +한화시스템,272210,28,45900,2,650,1.44,1355727,3590955,188919389,1355727,1.44,37.75,0.72,0.72,62237177650,0.72,0.72,62237177650 +에코아이,448280,29,16200,2,2810,20.99,4015229,91191,9877043,4015229,20.99,4403.10,40.65,40.65,62164003490,38.85,38.85,62164003490 +평화산업,090080,30,1650,2,174,11.79,37387960,42120072,54902259,37387960,11.79,88.77,68.10,68.10,59982278065,66.21,66.21,59982278065 diff --git a/top30/20250509/top30-tv-20250509-115002.csv b/top30/20250509/top30-tv-20250509-115002.csv new file mode 100644 index 000000000000..aacbeaebdd6d --- /dev/null +++ b/top30/20250509/top30-tv-20250509-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35350,2,14350,68.33,16359146,0,6505950,16359146,68.33,0.00,251.45,251.45,528576755675,229.83,229.83,528576755675 +SK하이닉스,000660,2,188700,5,-1600,-0.84,1109517,5125330,728002365,1109517,-0.84,21.65,0.15,0.15,209764920050,0.15,0.15,209764920050 +에이피알,278470,3,103400,2,5000,5.08,2004775,6642662,37481555,2004775,5.08,30.18,5.35,5.35,205090286650,5.29,5.29,205090286650 +삼성전자,005930,4,54700,2,100,0.18,3597792,16320532,5919637922,3597792,0.18,22.04,0.06,0.06,196666182100,0.06,0.06,196666182100 +한국항공우주,047810,5,93600,2,5300,6.00,1994947,1162842,97475107,1994947,6.00,171.56,2.05,2.05,188230487850,2.06,2.06,188230487850 +현대로템,064350,6,127300,2,11000,9.46,1513706,1503830,109142293,1513706,9.46,100.66,1.39,1.39,185627253700,1.34,1.34,185627253700 +나우로보틱스,459510,7,16260,2,860,5.58,10515460,25222444,12547732,10515460,5.58,41.69,83.80,83.80,177175869995,86.84,86.84,177175869995 +상지건설,042940,8,53600,2,9300,20.99,3009552,4038698,3981814,3009552,20.99,74.52,75.58,75.58,159463004825,74.72,74.72,159463004825 +원일티엔아이,136150,9,24950,2,11450,84.81,6096469,0,8381030,6096469,84.81,0.00,72.74,72.74,152432963625,72.90,72.90,152432963625 +KODEX 레버리지,122630,10,15835,2,35,0.22,8932841,14837508,152800000,8932841,0.22,60.20,5.85,5.85,141337747308,5.84,5.84,141337747308 +한화에어로스페이스,012450,11,878000,5,-5000,-0.57,145616,324345,45581161,145616,-0.57,44.90,0.32,0.32,128721771500,0.32,0.32,128721771500 +KODEX 코스닥150레버리지,233740,12,6870,5,-185,-2.62,18046497,21615536,260800000,18046497,-2.62,83.49,6.92,6.92,124672452655,6.96,6.96,124672452655 +한화엔진,082740,13,30700,2,2350,8.29,3981651,795626,83447142,3981651,8.29,500.44,4.77,4.77,121662689000,4.75,4.75,121662689000 +KODEX 200선물인버스2X,252670,14,2125,3,0,0.00,56765436,94324368,544600000,56765436,0.00,60.18,10.42,10.42,120639595678,10.42,10.42,120639595678 +LIG넥스원,079550,15,401500,2,29000,7.79,305934,1292916,22000000,305934,7.79,23.66,1.39,1.39,119738127250,1.36,1.36,119738127250 +포바이포,389140,16,27900,2,1000,3.72,4026831,15052798,11112735,4026831,3.72,26.75,36.24,36.24,112740735100,36.36,36.36,112740735100 +두산에너빌리티,034020,17,27800,2,50,0.18,3620778,6334443,640561146,3620778,0.18,57.16,0.57,0.57,101928232125,0.57,0.57,101928232125 +인벤티지랩,389470,18,53200,2,300,0.57,1751055,0,10624200,1751055,0.57,0.00,16.48,16.48,98510428950,17.43,17.43,98510428950 +카페24,042000,19,50600,5,-16000,-24.02,1837203,476573,24253054,1837203,-24.02,385.50,7.58,7.58,97142902750,7.92,7.92,97142902750 +평화홀딩스,010770,20,9430,2,1820,23.92,9522765,10384845,14625466,9522765,23.92,91.70,65.11,65.11,85809676765,62.22,62.22,85809676765 +시공테크,020710,21,6680,2,150,2.30,11535354,10112692,20047970,11535354,2.30,114.07,57.54,57.54,77603936600,57.95,57.95,77603936600 +한국콜마,161890,22,85700,2,6100,7.66,892559,378755,23605077,892559,7.66,235.66,3.78,3.78,75606277800,3.74,3.74,75606277800 +에코아이,448280,23,15980,2,2590,19.34,4555176,91191,9877043,4555176,19.34,4995.20,46.12,46.12,70904201555,44.92,44.92,70904201555 +고영,098460,24,17320,5,-80,-0.46,4011032,15680513,68654755,4011032,-0.46,25.58,5.84,5.84,70497322515,5.93,5.93,70497322515 +한화오션,042660,25,80000,5,-300,-0.37,876932,2192029,306413394,876932,-0.37,40.01,0.29,0.29,70177942200,0.29,0.29,70177942200 +동양철관,008970,26,1459,2,100,7.36,46245018,6657227,158844223,46245018,7.36,694.66,29.11,29.11,68138282422,29.40,29.40,68138282422 +현대차,005380,27,191400,2,4300,2.30,352556,543972,209416191,352556,2.30,64.81,0.17,0.17,67526254100,0.17,0.17,67526254100 +오리엔트정공,065500,28,10850,5,-630,-5.49,5703382,14571839,31742912,5703382,-5.49,39.14,17.97,17.97,64084061705,18.61,18.61,64084061705 +한화시스템,272210,29,45900,2,650,1.44,1376252,3590955,188919389,1376252,1.44,38.33,0.73,0.73,63179382950,0.73,0.73,63179382950 +평화산업,090080,30,1671,2,195,13.21,38923250,42120072,54902259,38923250,13.21,92.41,70.90,70.90,62552927074,68.18,68.18,62552927074 diff --git a/top30/20250509/top30-tv-20250509-120001.csv b/top30/20250509/top30-tv-20250509-120001.csv new file mode 100644 index 000000000000..572b75c4ccc6 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,33600,2,12600,60.00,16697466,0,6505950,16697466,60.00,0.00,256.65,256.65,540050844600,247.05,247.05,540050844600 +SK하이닉스,000660,2,187800,5,-2500,-1.31,1138952,5125330,728002365,1138952,-1.31,22.22,0.16,0.16,215308498700,0.16,0.16,215308498700 +에이피알,278470,3,103200,2,4800,4.88,2024237,6642662,37481555,2024237,4.88,30.47,5.40,5.40,207099827500,5.35,5.35,207099827500 +삼성전자,005930,4,54700,2,100,0.18,3660625,16320532,5919637922,3660625,0.18,22.43,0.06,0.06,200102350600,0.06,0.06,200102350600 +현대로템,064350,5,127000,2,10700,9.20,1566885,1503830,109142293,1566885,9.20,104.19,1.44,1.44,192368634150,1.39,1.39,192368634150 +한국항공우주,047810,6,93100,2,4800,5.44,2019387,1162842,97475107,2019387,5.44,173.66,2.07,2.07,190512583300,2.10,2.10,190512583300 +나우로보틱스,459510,7,16140,2,740,4.81,10585488,25222444,12547732,10585488,4.81,41.97,84.36,84.36,178304368660,88.04,88.04,178304368660 +원일티엔아이,136150,8,26100,2,12600,93.33,6549753,0,8381030,6549753,93.33,0.00,78.15,78.15,164123786850,75.03,75.03,164123786850 +상지건설,042940,9,53600,2,9300,20.99,3022180,4038698,3981814,3022180,20.99,74.83,75.90,75.90,160141343275,75.03,75.03,160141343275 +KODEX 레버리지,122630,10,15790,5,-10,-0.06,9120993,14837508,152800000,9120993,-0.06,61.47,5.97,5.97,144312640545,5.98,5.98,144312640545 +한화에어로스페이스,012450,11,876000,5,-7000,-0.79,149586,324345,45581161,149586,-0.79,46.12,0.33,0.33,132201524500,0.33,0.33,132201524500 +KODEX 코스닥150레버리지,233740,12,6845,5,-210,-2.98,18447955,21615536,260800000,18447955,-2.98,85.35,7.07,7.07,127423856902,7.14,7.14,127423856902 +KODEX 200선물인버스2X,252670,13,2130,2,5,0.24,57978715,94324368,544600000,57978715,0.24,61.47,10.65,10.65,123223323530,10.62,10.62,123223323530 +한화엔진,082740,14,30750,2,2400,8.47,4022077,795626,83447142,4022077,8.47,505.52,4.82,4.82,122905253775,4.79,4.79,122905253775 +LIG넥스원,079550,15,400000,2,27500,7.38,308420,1292916,22000000,308420,7.38,23.85,1.40,1.40,120734060000,1.37,1.37,120734060000 +포바이포,389140,16,27900,2,1000,3.72,4058628,15052798,11112735,4058628,3.72,26.96,36.52,36.52,113629694175,36.65,36.65,113629694175 +두산에너빌리티,034020,17,27750,3,0,0.00,3686552,6334443,640561146,3686552,0.00,58.20,0.58,0.58,103755195025,0.58,0.58,103755195025 +인벤티지랩,389470,18,52700,5,-200,-0.38,1783937,0,10624200,1783937,-0.38,0.00,16.79,16.79,100242572900,17.90,17.90,100242572900 +카페24,042000,19,50350,5,-16250,-24.40,1877001,476573,24253054,1877001,-24.40,393.85,7.74,7.74,99148114100,8.12,8.12,99148114100 +평화홀딩스,010770,20,9480,2,1870,24.57,9663900,10384845,14625466,9663900,24.57,93.06,66.08,66.08,87137936525,62.85,62.85,87137936525 +시공테크,020710,21,6780,2,250,3.83,11929824,10112692,20047970,11929824,3.83,117.97,59.51,59.51,80297972280,59.08,59.08,80297972280 +한국콜마,161890,22,85800,2,6200,7.79,901474,378755,23605077,901474,7.79,238.01,3.82,3.82,76372911550,3.77,3.77,76372911550 +에코아이,448280,23,15650,2,2260,16.88,4741871,91191,9877043,4741871,16.88,5199.93,48.01,48.01,73855368915,47.78,47.78,73855368915 +한화오션,042660,24,80000,5,-300,-0.37,893518,2192029,306413394,893518,-0.37,40.76,0.29,0.29,71505325350,0.29,0.29,71505325350 +고영,098460,25,17310,5,-90,-0.52,4040031,15680513,68654755,4040031,-0.52,25.76,5.88,5.88,71000251015,5.97,5.97,71000251015 +동양철관,008970,26,1458,2,99,7.28,47017803,6657227,158844223,47017803,7.28,706.27,29.60,29.60,69270475657,29.91,29.91,69270475657 +현대차,005380,27,190900,2,3800,2.03,358786,543972,209416191,358786,2.03,65.96,0.17,0.17,68717119700,0.17,0.17,68717119700 +오리엔트정공,065500,28,10800,5,-680,-5.92,5776926,14571839,31742912,5776926,-5.92,39.64,18.20,18.20,64878221285,18.92,18.92,64878221285 +한화시스템,272210,29,45850,2,600,1.33,1389172,3590955,188919389,1389172,1.33,38.69,0.74,0.74,63772304300,0.74,0.74,63772304300 +평화산업,090080,30,1671,2,195,13.21,39482490,42120072,54902259,39482490,13.21,93.74,71.91,71.91,63480735922,69.20,69.20,63480735922 diff --git a/top30/20250509/top30-tv-20250509-121001.csv b/top30/20250509/top30-tv-20250509-121001.csv new file mode 100644 index 000000000000..47df29e6e9d6 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34100,2,13100,62.38,17145616,0,6505950,17145616,62.38,0.00,263.54,263.54,555057996350,250.19,250.19,555057996350 +SK하이닉스,000660,2,188000,5,-2300,-1.21,1163389,5125330,728002365,1163389,-1.21,22.70,0.16,0.16,219901149450,0.16,0.16,219901149450 +원일티엔아이,136150,3,28150,2,14650,108.52,8141806,0,8381030,8141806,108.52,0.00,97.15,97.15,208659331050,88.44,88.44,208659331050 +에이피알,278470,4,103300,2,4900,4.98,2037934,6642662,37481555,2037934,4.98,30.68,5.44,5.44,208516707950,5.39,5.39,208516707950 +삼성전자,005930,5,54650,2,50,0.09,3731362,16320532,5919637922,3731362,0.09,22.86,0.06,0.06,203970028400,0.06,0.06,203970028400 +현대로템,064350,6,125900,2,9600,8.25,1610323,1503830,109142293,1610323,8.25,107.08,1.48,1.48,197876566500,1.44,1.44,197876566500 +한국항공우주,047810,7,92600,2,4300,4.87,2044614,1162842,97475107,2044614,4.87,175.83,2.10,2.10,192858587750,2.14,2.14,192858587750 +나우로보틱스,459510,8,16100,2,700,4.55,10655100,25222444,12547732,10655100,4.55,42.24,84.92,84.92,179430312615,88.82,88.82,179430312615 +상지건설,042940,9,53000,2,8700,19.64,3066257,4038698,3981814,3066257,19.64,75.92,77.01,77.01,162487573075,77.00,77.00,162487573075 +KODEX 레버리지,122630,10,15785,5,-15,-0.09,9334399,14837508,152800000,9334399,-0.09,62.91,6.11,6.11,147679304265,6.12,6.12,147679304265 +한화에어로스페이스,012450,11,876000,5,-7000,-0.79,151865,324345,45581161,151865,-0.79,46.82,0.33,0.33,134198615000,0.34,0.34,134198615000 +KODEX 코스닥150레버리지,233740,12,6850,5,-205,-2.91,18715047,21615536,260800000,18715047,-2.91,86.58,7.18,7.18,129252242930,7.24,7.24,129252242930 +KODEX 200선물인버스2X,252670,13,2132,2,7,0.33,58846256,94324368,544600000,58846256,0.33,62.39,10.81,10.81,125070521043,10.77,10.77,125070521043 +한화엔진,082740,14,30650,2,2300,8.11,4053383,795626,83447142,4053383,8.11,509.46,4.86,4.86,123865975275,4.84,4.84,123865975275 +LIG넥스원,079550,15,400000,2,27500,7.38,310552,1292916,22000000,310552,7.38,24.02,1.41,1.41,121586847500,1.38,1.38,121586847500 +포바이포,389140,16,27650,2,750,2.79,4119340,15052798,11112735,4119340,2.79,27.37,37.07,37.07,115315721800,37.53,37.53,115315721800 +두산에너빌리티,034020,17,27600,5,-150,-0.54,3782996,6334443,640561146,3782996,-0.54,59.72,0.59,0.59,106425316125,0.60,0.60,106425316125 +카페24,042000,18,50100,5,-16500,-24.77,1941088,476573,24253054,1941088,-24.77,407.30,8.00,8.00,102364626350,8.42,8.42,102364626350 +인벤티지랩,389470,19,52900,3,0,0.00,1804378,0,10624200,1804378,0.00,0.00,16.98,16.98,101327449150,18.03,18.03,101327449150 +평화홀딩스,010770,20,9590,2,1980,26.02,9894297,10384845,14625466,9894297,26.02,95.28,67.65,67.65,89331026845,63.69,63.69,89331026845 +시공테크,020710,21,6670,2,140,2.14,12217824,10112692,20047970,12217824,2.14,120.82,60.94,60.94,82249455570,61.51,61.51,82249455570 +한국콜마,161890,22,85100,2,5500,6.91,916080,378755,23605077,916080,6.91,241.87,3.88,3.88,77620498800,3.86,3.86,77620498800 +에코아이,448280,23,15635,2,2245,16.77,4858484,91191,9877043,4858484,16.77,5327.81,49.19,49.19,75686797055,49.01,49.01,75686797055 +한화오션,042660,24,80000,5,-300,-0.37,912031,2192029,306413394,912031,-0.37,41.61,0.30,0.30,72986942450,0.30,0.30,72986942450 +고영,098460,25,17290,5,-110,-0.63,4073232,15680513,68654755,4073232,-0.63,25.98,5.93,5.93,71574512370,6.03,6.03,71574512370 +동양철관,008970,26,1458,2,99,7.28,47482370,6657227,158844223,47482370,7.28,713.25,29.89,29.89,69947778042,30.20,30.20,69947778042 +현대차,005380,27,190600,2,3500,1.87,364232,543972,209416191,364232,1.87,66.96,0.17,0.17,69755744100,0.17,0.17,69755744100 +평화산업,090080,28,1700,2,224,15.18,40897638,42120072,54902259,40897638,15.18,97.10,74.49,74.49,65856356268,70.56,70.56,65856356268 +오리엔트정공,065500,29,10750,5,-730,-6.36,5841830,14571839,31742912,5841830,-6.36,40.09,18.40,18.40,65576764025,19.22,19.22,65576764025 +한화시스템,272210,30,45900,2,650,1.44,1409179,3590955,188919389,1409179,1.44,39.24,0.75,0.75,64690241850,0.75,0.75,64690241850 diff --git a/top30/20250509/top30-tv-20250509-122001.csv b/top30/20250509/top30-tv-20250509-122001.csv new file mode 100644 index 000000000000..5ac1803a16a8 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34500,2,13500,64.29,17437171,0,6505950,17437171,64.29,0.00,268.02,268.02,565145712575,251.79,251.79,565145712575 +원일티엔아이,136150,2,27700,2,14200,105.19,8787452,0,8381030,8787452,105.19,0.00,104.85,104.85,226492516375,97.56,97.56,226492516375 +SK하이닉스,000660,3,188000,5,-2300,-1.21,1173174,5125330,728002365,1173174,-1.21,22.89,0.16,0.16,221740617900,0.16,0.16,221740617900 +에이피알,278470,4,103800,2,5400,5.49,2058382,6642662,37481555,2058382,5.49,30.99,5.49,5.49,210638012050,5.41,5.41,210638012050 +삼성전자,005930,5,54650,2,50,0.09,3799173,16320532,5919637922,3799173,0.09,23.28,0.06,0.06,207677008500,0.06,0.06,207677008500 +현대로템,064350,6,126300,2,10000,8.60,1636932,1503830,109142293,1636932,8.60,108.85,1.50,1.50,201238015300,1.46,1.46,201238015300 +한국항공우주,047810,7,92350,2,4050,4.59,2073553,1162842,97475107,2073553,4.59,178.32,2.13,2.13,195535029450,2.17,2.17,195535029450 +나우로보틱스,459510,8,16230,2,830,5.39,10698699,25222444,12547732,10698699,5.39,42.42,85.26,85.26,180136389835,88.45,88.45,180136389835 +상지건설,042940,9,53900,2,9600,21.67,3118011,4038698,3981814,3118011,21.67,77.20,78.31,78.31,165263921575,77.00,77.00,165263921575 +KODEX 레버리지,122630,10,15760,5,-40,-0.25,9449645,14837508,152800000,9449645,-0.25,63.69,6.18,6.18,149498099592,6.21,6.21,149498099592 +한화에어로스페이스,012450,11,875000,5,-8000,-0.91,153269,324345,45581161,153269,-0.91,47.25,0.34,0.34,135427575000,0.34,0.34,135427575000 +KODEX 코스닥150레버리지,233740,12,6830,5,-225,-3.19,18965230,21615536,260800000,18965230,-3.19,87.74,7.27,7.27,130963033417,7.35,7.35,130963033417 +KODEX 200선물인버스2X,252670,13,2135,2,10,0.47,59491520,94324368,544600000,59491520,0.47,63.07,10.92,10.92,126445985417,10.88,10.88,126445985417 +한화엔진,082740,14,30800,2,2450,8.64,4075018,795626,83447142,4075018,8.64,512.18,4.88,4.88,124529826800,4.85,4.85,124529826800 +LIG넥스원,079550,15,399500,2,27000,7.25,314886,1292916,22000000,314886,7.25,24.35,1.43,1.43,123317864500,1.40,1.40,123317864500 +포바이포,389140,16,28100,2,1200,4.46,4231199,15052798,11112735,4231199,4.46,28.11,38.08,38.08,118436630950,37.93,37.93,118436630950 +두산에너빌리티,034020,17,27600,5,-150,-0.54,3840338,6334443,640561146,3840338,-0.54,60.63,0.60,0.60,108009010825,0.61,0.61,108009010825 +카페24,042000,18,50000,5,-16600,-24.92,2017396,476573,24253054,2017396,-24.92,423.31,8.32,8.32,106172889350,8.76,8.76,106172889350 +인벤티지랩,389470,19,53400,2,500,0.95,1816246,0,10624200,1816246,0.95,0.00,17.10,17.10,101959780850,17.97,17.97,101959780850 +평화홀딩스,010770,20,9550,2,1940,25.49,10627867,10384845,14625466,10627867,25.49,102.34,72.67,72.67,96374087090,69.00,69.00,96374087090 +시공테크,020710,21,6440,5,-90,-1.38,13404768,10112692,20047970,13404768,-1.38,132.55,66.86,66.86,89736380570,69.50,69.50,89736380570 +한국콜마,161890,22,85300,2,5700,7.16,930048,378755,23605077,930048,7.16,245.55,3.94,3.94,78810838050,3.91,3.91,78810838050 +평화산업,090080,23,1717,2,241,16.33,48009774,42120072,54902259,48009774,16.33,113.98,87.45,87.45,78161211921,82.91,82.91,78161211921 +에코아이,448280,24,15740,2,2350,17.55,4996213,91191,9877043,4996213,17.55,5478.84,50.58,50.58,77833190185,50.06,50.06,77833190185 +한화오션,042660,25,79900,5,-400,-0.50,928595,2192029,306413394,928595,-0.50,42.36,0.30,0.30,74311546200,0.30,0.30,74311546200 +고영,098460,26,17270,5,-130,-0.75,4109125,15680513,68654755,4109125,-0.75,26.21,5.99,5.99,72194489230,6.09,6.09,72194489230 +동양철관,008970,27,1461,2,102,7.51,47974566,6657227,158844223,47974566,7.51,720.64,30.20,30.20,70664310665,30.45,30.45,70664310665 +현대차,005380,28,190900,2,3800,2.03,368151,543972,209416191,368151,2.03,67.68,0.18,0.18,70503431200,0.18,0.18,70503431200 +오리엔트정공,065500,29,10860,5,-620,-5.40,6001221,14571839,31742912,6001221,-5.40,41.18,18.91,18.91,67307094615,19.52,19.52,67307094615 +한화시스템,272210,30,45850,2,600,1.33,1420380,3590955,188919389,1420380,1.33,39.55,0.75,0.75,65203612475,0.75,0.75,65203612475 diff --git a/top30/20250509/top30-tv-20250509-123001.csv b/top30/20250509/top30-tv-20250509-123001.csv new file mode 100644 index 000000000000..75c17a86117e --- /dev/null +++ b/top30/20250509/top30-tv-20250509-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34600,2,13600,64.76,17827366,0,6505950,17827366,64.76,0.00,274.02,274.02,578621145125,257.04,257.04,578621145125 +원일티엔아이,136150,2,30950,2,17450,129.26,10288347,0,8381030,10288347,129.26,0.00,122.76,122.76,270745763900,104.38,104.38,270745763900 +SK하이닉스,000660,3,187500,5,-2800,-1.47,1201892,5125330,728002365,1201892,-1.47,23.45,0.17,0.17,227129157700,0.17,0.17,227129157700 +에이피알,278470,4,104100,2,5700,5.79,2074518,6642662,37481555,2074518,5.79,31.23,5.53,5.53,212313951100,5.44,5.44,212313951100 +삼성전자,005930,5,54700,2,100,0.18,3865181,16320532,5919637922,3865181,0.18,23.68,0.07,0.07,211283002900,0.07,0.07,211283002900 +현대로템,064350,6,126400,2,10100,8.68,1667686,1503830,109142293,1667686,8.68,110.90,1.53,1.53,205117707100,1.49,1.49,205117707100 +한국항공우주,047810,7,92300,2,4000,4.53,2102031,1162842,97475107,2102031,4.53,180.77,2.16,2.16,198163720600,2.20,2.20,198163720600 +나우로보틱스,459510,8,16400,2,1000,6.49,10823517,25222444,12547732,10823517,6.49,42.91,86.26,86.26,182167601920,88.52,88.52,182167601920 +상지건설,042940,9,53600,2,9300,20.99,3135984,4038698,3981814,3135984,20.99,77.65,78.76,78.76,166229186075,77.89,77.89,166229186075 +KODEX 레버리지,122630,10,15745,5,-55,-0.35,9637003,14837508,152800000,9637003,-0.35,64.95,6.31,6.31,152449119948,6.34,6.34,152449119948 +한화에어로스페이스,012450,11,875000,5,-8000,-0.91,154985,324345,45581161,154985,-0.91,47.78,0.34,0.34,136929420000,0.34,0.34,136929420000 +KODEX 코스닥150레버리지,233740,12,6820,5,-235,-3.33,19379875,21615536,260800000,19379875,-3.33,89.66,7.43,7.43,133793133728,7.52,7.52,133793133728 +KODEX 200선물인버스2X,252670,13,2140,2,15,0.71,60601604,94324368,544600000,60601604,0.71,64.25,11.13,11.13,128816086872,11.05,11.05,128816086872 +한화엔진,082740,14,30650,2,2300,8.11,4110143,795626,83447142,4110143,8.11,516.59,4.93,4.93,125609634200,4.91,4.91,125609634200 +LIG넥스원,079550,15,398500,2,26000,6.98,320081,1292916,22000000,320081,6.98,24.76,1.45,1.45,125387807250,1.43,1.43,125387807250 +포바이포,389140,16,28150,2,1250,4.65,4269067,15052798,11112735,4269067,4.65,28.36,38.42,38.42,119496752200,38.20,38.20,119496752200 +두산에너빌리티,034020,17,27650,5,-100,-0.36,3871523,6334443,640561146,3871523,-0.36,61.12,0.60,0.60,108870650425,0.61,0.61,108870650425 +카페24,042000,18,50100,5,-16500,-24.77,2044928,476573,24253054,2044928,-24.77,429.09,8.43,8.43,107551412750,8.85,8.85,107551412750 +인벤티지랩,389470,19,53400,2,500,0.95,1833007,0,10624200,1833007,0.95,0.00,17.25,17.25,102857367150,18.13,18.13,102857367150 +평화홀딩스,010770,20,9530,2,1920,25.23,10820065,10384845,14625466,10820065,25.23,104.19,73.98,73.98,98208207750,70.46,70.46,98208207750 +시공테크,020710,21,6330,5,-200,-3.06,13756127,10112692,20047970,13756127,-3.06,136.03,68.62,68.62,91968800700,72.47,72.47,91968800700 +평화산업,090080,22,1698,2,222,15.04,49781084,42120072,54902259,49781084,15.04,118.19,90.67,90.67,81180712157,87.08,87.08,81180712157 +한국콜마,161890,23,85400,2,5800,7.29,938292,378755,23605077,938292,7.29,247.73,3.97,3.97,79514405450,3.94,3.94,79514405450 +에코아이,448280,24,15440,2,2050,15.31,5052433,91191,9877043,5052433,15.31,5540.50,51.15,51.15,78705425715,51.61,51.61,78705425715 +한화오션,042660,25,79850,5,-450,-0.56,972415,2192029,306413394,972415,-0.56,44.36,0.32,0.32,77809411400,0.32,0.32,77809411400 +고영,098460,26,17260,5,-140,-0.80,4139567,15680513,68654755,4139567,-0.80,26.40,6.03,6.03,72719956735,6.14,6.14,72719956735 +현대차,005380,27,190650,2,3550,1.90,372516,543972,209416191,372516,1.90,68.48,0.18,0.18,71336543850,0.18,0.18,71336543850 +동양철관,008970,28,1459,2,100,7.36,48395606,6657227,158844223,48395606,7.36,726.96,30.47,30.47,71280183747,30.76,30.76,71280183747 +오리엔트정공,065500,29,10900,5,-580,-5.05,6101395,14571839,31742912,6101395,-5.05,41.87,19.22,19.22,68397688465,19.77,19.77,68397688465 +한화시스템,272210,30,45850,2,600,1.33,1460211,3590955,188919389,1460211,1.33,40.66,0.77,0.77,67025936150,0.77,0.77,67025936150 diff --git a/top30/20250509/top30-tv-20250509-124001.csv b/top30/20250509/top30-tv-20250509-124001.csv new file mode 100644 index 000000000000..fe96b0c5cf66 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36200,2,15200,72.38,18347152,0,6505950,18347152,72.38,0.00,282.01,282.01,597131738900,253.54,253.54,597131738900 +원일티엔아이,136150,2,32100,2,18600,137.78,11628906,0,8381030,11628906,137.78,0.00,138.75,138.75,313043384450,116.36,116.36,313043384450 +SK하이닉스,000660,3,188500,5,-1800,-0.95,1239275,5125330,728002365,1239275,-0.95,24.18,0.17,0.17,234154636900,0.17,0.17,234154636900 +삼성전자,005930,4,54650,2,50,0.09,3969091,16320532,5919637922,3969091,0.09,24.32,0.07,0.07,216958802600,0.07,0.07,216958802600 +에이피알,278470,5,104000,2,5600,5.69,2099970,6642662,37481555,2099970,5.69,31.61,5.60,5.60,214964209150,5.51,5.51,214964209150 +현대로템,064350,6,126000,2,9700,8.34,1689663,1503830,109142293,1689663,8.34,112.36,1.55,1.55,207887925650,1.51,1.51,207887925650 +한국항공우주,047810,7,92100,2,3800,4.30,2131838,1162842,97475107,2131838,4.30,183.33,2.19,2.19,200911843500,2.24,2.24,200911843500 +나우로보틱스,459510,8,16410,2,1010,6.56,10943864,25222444,12547732,10943864,6.56,43.39,87.22,87.22,184137868605,89.43,89.43,184137868605 +상지건설,042940,9,53200,2,8900,20.09,3165060,4038698,3981814,3165060,20.09,78.37,79.49,79.49,167780425375,79.20,79.20,167780425375 +KODEX 레버리지,122630,10,15765,5,-35,-0.22,9716597,14837508,152800000,9716597,-0.22,65.49,6.36,6.36,153702729113,6.38,6.38,153702729113 +한화에어로스페이스,012450,11,875000,5,-8000,-0.91,156160,324345,45581161,156160,-0.91,48.15,0.34,0.34,137957771500,0.35,0.35,137957771500 +KODEX 코스닥150레버리지,233740,12,6825,5,-230,-3.26,19673749,21615536,260800000,19673749,-3.26,91.02,7.54,7.54,135796491079,7.63,7.63,135796491079 +KODEX 200선물인버스2X,252670,13,2135,2,10,0.47,61152302,94324368,544600000,61152302,0.47,64.83,11.23,11.23,129991877809,11.18,11.18,129991877809 +한화엔진,082740,14,30650,2,2300,8.11,4185548,795626,83447142,4185548,8.11,526.07,5.02,5.02,127914895225,5.00,5.00,127914895225 +LIG넥스원,079550,15,397000,2,24500,6.58,324280,1292916,22000000,324280,6.58,25.08,1.47,1.47,127058383750,1.45,1.45,127058383750 +포바이포,389140,16,27800,2,900,3.35,4306352,15052798,11112735,4306352,3.35,28.61,38.75,38.75,120535820700,39.02,39.02,120535820700 +두산에너빌리티,034020,17,27650,5,-100,-0.36,3922427,6334443,640561146,3922427,-0.36,61.92,0.61,0.61,110278610925,0.62,0.62,110278610925 +카페24,042000,18,50100,5,-16500,-24.77,2063607,476573,24253054,2063607,-24.77,433.01,8.51,8.51,108485344550,8.93,8.93,108485344550 +인벤티지랩,389470,19,53600,2,700,1.32,1842276,0,10624200,1842276,1.32,0.00,17.34,17.34,103351875400,18.15,18.15,103351875400 +평화홀딩스,010770,20,9410,2,1800,23.65,10959214,10384845,14625466,10959214,23.65,105.53,74.93,74.93,99531145445,72.32,72.32,99531145445 +시공테크,020710,21,6300,5,-230,-3.52,13960109,10112692,20047970,13960109,-3.52,138.05,69.63,69.63,93255203515,73.83,73.83,93255203515 +평화산업,090080,22,1695,2,219,14.84,50622905,42120072,54902259,50622905,14.84,120.19,92.21,92.21,82609285013,88.77,88.77,82609285013 +에코아이,448280,23,14990,2,1600,11.95,5164026,91191,9877043,5164026,11.95,5662.87,52.28,52.28,80394192610,54.30,54.30,80394192610 +한국콜마,161890,24,85500,2,5900,7.41,945234,378755,23605077,945234,7.41,249.56,4.00,4.00,80108293750,3.97,3.97,80108293750 +한화오션,042660,25,79800,5,-500,-0.62,986528,2192029,306413394,986528,-0.62,45.01,0.32,0.32,78935706450,0.32,0.32,78935706450 +고영,098460,26,17090,5,-310,-1.78,4223889,15680513,68654755,4223889,-1.78,26.94,6.15,6.15,74167927675,6.32,6.32,74167927675 +현대차,005380,27,190700,2,3600,1.92,377167,543972,209416191,377167,1.92,69.34,0.18,0.18,72222763200,0.18,0.18,72222763200 +동양철관,008970,28,1457,2,98,7.21,48584306,6657227,158844223,48584306,7.21,729.80,30.59,30.59,71555392013,30.92,30.92,71555392013 +오리엔트정공,065500,29,10805,5,-675,-5.88,6169683,14571839,31742912,6169683,-5.88,42.34,19.44,19.44,69136998615,20.16,20.16,69136998615 +한화시스템,272210,30,45700,2,450,0.99,1484522,3590955,188919389,1484522,0.99,41.34,0.79,0.79,68138589600,0.79,0.79,68138589600 diff --git a/top30/20250509/top30-tv-20250509-125002.csv b/top30/20250509/top30-tv-20250509-125002.csv new file mode 100644 index 000000000000..83f6b85aebd4 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36150,2,15150,72.14,19056408,0,6505950,19056408,72.14,0.00,292.91,292.91,622995704700,264.89,264.89,622995704700 +원일티엔아이,136150,2,38350,2,24850,184.07,14079879,0,8381030,14079879,184.07,0.00,168.00,168.00,405031385475,126.02,126.02,405031385475 +SK하이닉스,000660,3,189800,5,-500,-0.26,1313494,5125330,728002365,1313494,-0.26,25.63,0.18,0.18,248194807900,0.18,0.18,248194807900 +삼성전자,005930,4,54650,2,50,0.09,4017270,16320532,5919637922,4017270,0.09,24.61,0.07,0.07,219592323300,0.07,0.07,219592323300 +에이피알,278470,5,103900,2,5500,5.59,2123299,6642662,37481555,2123299,5.59,31.96,5.66,5.66,217383149700,5.58,5.58,217383149700 +현대로템,064350,6,125900,2,9600,8.25,1715636,1503830,109142293,1715636,8.25,114.08,1.57,1.57,211165214600,1.54,1.54,211165214600 +한국항공우주,047810,7,92300,2,4000,4.53,2147629,1162842,97475107,2147629,4.53,184.69,2.20,2.20,202369477300,2.25,2.25,202369477300 +나우로보틱스,459510,8,16610,2,1210,7.86,11058961,25222444,12547732,11058961,7.86,43.85,88.14,88.14,186028513265,89.26,89.26,186028513265 +상지건설,042940,9,52500,2,8200,18.51,3353628,4038698,3981814,3353628,18.51,83.04,84.22,84.22,177526340425,84.92,84.92,177526340425 +KODEX 레버리지,122630,10,15780,5,-20,-0.13,9837927,14837508,152800000,9837927,-0.13,66.30,6.44,6.44,155616024388,6.45,6.45,155616024388 +한화에어로스페이스,012450,11,876000,5,-7000,-0.79,158828,324345,45581161,158828,-0.79,48.97,0.35,0.35,140294198000,0.35,0.35,140294198000 +KODEX 코스닥150레버리지,233740,12,6825,5,-230,-3.26,19945204,21615536,260800000,19945204,-3.26,92.27,7.65,7.65,137647683605,7.73,7.73,137647683605 +KODEX 200선물인버스2X,252670,13,2130,2,5,0.24,61392046,94324368,544600000,61392046,0.24,65.09,11.27,11.27,130503542549,11.25,11.25,130503542549 +한화엔진,082740,14,30750,2,2400,8.47,4214554,795626,83447142,4214554,8.47,529.72,5.05,5.05,128805805375,5.02,5.02,128805805375 +LIG넥스원,079550,15,398000,2,25500,6.85,325631,1292916,22000000,325631,6.85,25.19,1.48,1.48,127595498500,1.46,1.46,127595498500 +포바이포,389140,16,27550,2,650,2.42,4455264,15052798,11112735,4455264,2.42,29.60,40.09,40.09,124605969125,40.70,40.70,124605969125 +두산에너빌리티,034020,17,27650,5,-100,-0.36,3957592,6334443,640561146,3957592,-0.36,62.48,0.62,0.62,111251274000,0.63,0.63,111251274000 +카페24,042000,18,49900,5,-16700,-25.08,2085463,476573,24253054,2085463,-25.08,437.60,8.60,8.60,109577213925,9.05,9.05,109577213925 +인벤티지랩,389470,19,55700,2,2800,5.29,1888359,0,10624200,1888359,5.29,0.00,17.77,17.77,105868192400,17.89,17.89,105868192400 +평화홀딩스,010770,20,9310,2,1700,22.34,11312345,10384845,14625466,11312345,22.34,108.93,77.35,77.35,102818683140,75.51,75.51,102818683140 +시공테크,020710,21,6370,5,-160,-2.45,14190011,10112692,20047970,14190011,-2.45,140.32,70.78,70.78,94716593485,74.17,74.17,94716593485 +평화산업,090080,22,1660,2,184,12.47,51856350,42120072,54902259,51856350,12.47,123.12,94.45,94.45,84673022448,92.91,92.91,84673022448 +에코아이,448280,23,15190,2,1800,13.44,5229365,91191,9877043,5229365,13.44,5734.52,52.94,52.94,81377806950,54.24,54.24,81377806950 +한국콜마,161890,24,85200,2,5600,7.04,951247,378755,23605077,951247,7.04,251.15,4.03,4.03,80621509050,4.01,4.01,80621509050 +한화오션,042660,25,79900,5,-400,-0.50,1005592,2192029,306413394,1005592,-0.50,45.87,0.33,0.33,80456787900,0.33,0.33,80456787900 +고영,098460,26,17120,5,-280,-1.61,4332184,15680513,68654755,4332184,-1.61,27.63,6.31,6.31,76016945385,6.47,6.47,76016945385 +현대차,005380,27,190550,2,3450,1.84,381310,543972,209416191,381310,1.84,70.10,0.18,0.18,73012370750,0.18,0.18,73012370750 +동양철관,008970,28,1460,2,101,7.43,48984638,6657227,158844223,48984638,7.43,735.81,30.84,30.84,72137852334,31.11,31.11,72137852334 +오리엔트정공,065500,29,10700,5,-780,-6.79,6307600,14571839,31742912,6307600,-6.79,43.29,19.87,19.87,70614653365,20.79,20.79,70614653365 +대영포장,014160,30,1472,2,56,3.95,46821364,52597596,108394549,46821364,3.95,89.02,43.20,43.20,69466808264,43.54,43.54,69466808264 diff --git a/top30/20250509/top30-tv-20250509-130001.csv b/top30/20250509/top30-tv-20250509-130001.csv new file mode 100644 index 000000000000..97c11a2cc669 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,38350,2,17350,82.62,20214545,0,6505950,20214545,82.62,0.00,310.71,310.71,667203788525,267.41,267.41,667203788525 +원일티엔아이,136150,2,37450,2,23950,177.41,15174303,0,8381030,15174303,177.41,0.00,181.06,181.06,447030160725,142.43,142.43,447030160725 +SK하이닉스,000660,3,190400,2,100,0.05,1396847,5125330,728002365,1396847,0.05,27.25,0.19,0.19,264065500050,0.19,0.19,264065500050 +삼성전자,005930,4,54650,2,50,0.09,4073190,16320532,5919637922,4073190,0.09,24.96,0.07,0.07,222649941400,0.07,0.07,222649941400 +에이피알,278470,5,104300,2,5900,6.00,2151562,6642662,37481555,2151562,6.00,32.39,5.74,5.74,220325622050,5.64,5.64,220325622050 +현대로템,064350,6,124900,2,8600,7.39,1775793,1503830,109142293,1775793,7.39,118.08,1.63,1.63,218699251850,1.60,1.60,218699251850 +한국항공우주,047810,7,92100,2,3800,4.30,2160826,1162842,97475107,2160826,4.30,185.82,2.22,2.22,203587695450,2.27,2.27,203587695450 +상지건설,042940,8,50000,2,5700,12.87,3626638,4038698,3981814,3626638,12.87,89.80,91.08,91.08,191394887125,96.13,96.13,191394887125 +나우로보틱스,459510,9,16340,2,940,6.10,11300664,25222444,12547732,11300664,6.10,44.80,90.06,90.06,190020283265,92.68,92.68,190020283265 +KODEX 레버리지,122630,10,15800,3,0,0.00,10019212,14837508,152800000,10019212,0.00,67.53,6.56,6.56,158481067888,6.56,6.56,158481067888 +한화에어로스페이스,012450,11,875000,5,-8000,-0.91,161269,324345,45581161,161269,-0.91,49.72,0.35,0.35,142432043000,0.36,0.36,142432043000 +KODEX 코스닥150레버리지,233740,12,6830,5,-225,-3.19,20217804,21615536,260800000,20217804,-3.19,93.53,7.75,7.75,139509823292,7.83,7.83,139509823292 +KODEX 200선물인버스2X,252670,13,2130,2,5,0.24,63357633,94324368,544600000,63357633,0.24,67.17,11.63,11.63,134690098676,11.61,11.61,134690098676 +한화엔진,082740,14,30900,2,2550,8.99,4292365,795626,83447142,4292365,8.99,539.50,5.14,5.14,131208036500,5.09,5.09,131208036500 +LIG넥스원,079550,15,399000,2,26500,7.11,328526,1292916,22000000,328526,7.11,25.41,1.49,1.49,128750063750,1.47,1.47,128750063750 +포바이포,389140,16,26100,5,-800,-2.97,4586614,15052798,11112735,4586614,-2.97,30.47,41.27,41.27,128163708275,44.19,44.19,128163708275 +카페24,042000,17,50800,5,-15800,-23.72,2150278,476573,24253054,2150278,-23.72,451.20,8.87,8.87,112856879775,9.16,9.16,112856879775 +두산에너빌리티,034020,18,27850,2,100,0.36,4014697,6334443,640561146,4014697,0.36,63.38,0.63,0.63,112837136125,0.63,0.63,112837136125 +인벤티지랩,389470,19,54700,2,1800,3.40,1940616,0,10624200,1940616,3.40,0.00,18.27,18.27,108757993900,18.71,18.71,108757993900 +평화홀딩스,010770,20,9210,2,1600,21.02,11548435,10384845,14625466,11548435,21.02,111.20,78.96,78.96,105004345260,77.95,77.95,105004345260 +시공테크,020710,21,6260,5,-270,-4.13,14357413,10112692,20047970,14357413,-4.13,141.97,71.62,71.62,95773601020,76.31,76.31,95773601020 +평화산업,090080,22,1634,2,158,10.70,52824226,42120072,54902259,52824226,10.70,125.41,96.22,96.22,86275947345,96.17,96.17,86275947345 +한화오션,042660,23,80100,5,-200,-0.25,1045208,2192029,306413394,1045208,-0.25,47.68,0.34,0.34,83627489750,0.34,0.34,83627489750 +에코아이,448280,24,14970,2,1580,11.80,5266685,91191,9877043,5266685,11.80,5775.44,53.32,53.32,81940069190,55.42,55.42,81940069190 +한국콜마,161890,25,85700,2,6100,7.66,961482,378755,23605077,961482,7.66,253.85,4.07,4.07,81498283800,4.03,4.03,81498283800 +고영,098460,26,17030,5,-370,-2.13,4416829,15680513,68654755,4416829,-2.13,28.17,6.43,6.43,77459493985,6.63,6.63,77459493985 +오리엔트정공,065500,27,10530,5,-950,-8.28,6613884,14571839,31742912,6613884,-8.28,45.39,20.84,20.84,73852072345,22.09,22.09,73852072345 +현대차,005380,28,190500,2,3400,1.82,384914,543972,209416191,384914,1.82,70.76,0.18,0.18,73699148350,0.18,0.18,73699148350 +동양철관,008970,29,1454,2,95,6.99,49584070,6657227,158844223,49584070,6.99,744.82,31.22,31.22,73012710642,31.61,31.61,73012710642 +대영포장,014160,30,1477,2,61,4.31,47657873,52597596,108394549,47657873,4.31,90.61,43.97,43.97,70698270026,44.16,44.16,70698270026 diff --git a/top30/20250509/top30-tv-20250509-131001.csv b/top30/20250509/top30-tv-20250509-131001.csv new file mode 100644 index 000000000000..ba315de35319 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,36600,2,15600,74.29,20882326,0,6505950,20882326,74.29,0.00,320.97,320.97,691839585075,290.55,290.55,691839585075 +원일티엔아이,136150,2,38450,2,24950,184.81,16055831,0,8381030,16055831,184.81,0.00,191.57,191.57,480384155400,149.07,149.07,480384155400 +SK하이닉스,000660,3,189700,5,-600,-0.32,1445904,5125330,728002365,1445904,-0.32,28.21,0.20,0.20,273401212600,0.20,0.20,273401212600 +삼성전자,005930,4,54700,2,100,0.18,4150673,16320532,5919637922,4150673,0.18,25.43,0.07,0.07,226885722650,0.07,0.07,226885722650 +에이피알,278470,5,104400,2,6000,6.10,2180155,6642662,37481555,2180155,6.10,32.82,5.82,5.82,223303963850,5.71,5.71,223303963850 +현대로템,064350,6,125900,2,9600,8.25,1803160,1503830,109142293,1803160,8.25,119.90,1.65,1.65,222135645750,1.62,1.62,222135645750 +상지건설,042940,7,49800,2,5500,12.42,4045087,4038698,3981814,4045087,12.42,100.16,101.59,101.59,212048446925,106.94,106.94,212048446925 +한국항공우주,047810,8,92400,2,4100,4.64,2187054,1162842,97475107,2187054,4.64,188.08,2.24,2.24,206004746450,2.29,2.29,206004746450 +나우로보틱스,459510,9,16290,2,890,5.78,11431392,25222444,12547732,11431392,5.78,45.32,91.10,91.10,192151864190,94.01,94.01,192151864190 +KODEX 레버리지,122630,10,15805,2,5,0.03,10195883,14837508,152800000,10195883,0.03,68.72,6.67,6.67,161272910038,6.68,6.68,161272910038 +한화에어로스페이스,012450,11,878000,5,-5000,-0.57,163342,324345,45581161,163342,-0.57,50.36,0.36,0.36,144249221000,0.36,0.36,144249221000 +KODEX 코스닥150레버리지,233740,12,6835,5,-220,-3.12,20404863,21615536,260800000,20404863,-3.12,94.40,7.82,7.82,140786570856,7.90,7.90,140786570856 +포바이포,389140,13,27100,2,200,0.74,4932304,15052798,11112735,4932304,0.74,32.77,44.38,44.38,137382696075,45.62,45.62,137382696075 +KODEX 200선물인버스2X,252670,14,2130,2,5,0.24,63487248,94324368,544600000,63487248,0.24,67.31,11.66,11.66,134966060595,11.64,11.64,134966060595 +한화엔진,082740,15,31100,2,2750,9.70,4404135,795626,83447142,4404135,9.70,553.54,5.28,5.28,134679907050,5.19,5.19,134679907050 +LIG넥스원,079550,16,399000,2,26500,7.11,330718,1292916,22000000,330718,7.11,25.58,1.50,1.50,129625589500,1.48,1.48,129625589500 +두산에너빌리티,034020,17,27750,3,0,0.00,4096903,6334443,640561146,4096903,0.00,64.68,0.64,0.64,115124907975,0.65,0.65,115124907975 +카페24,042000,18,51000,5,-15600,-23.42,2182806,476573,24253054,2182806,-23.42,458.02,9.00,9.00,114509722725,9.26,9.26,114509722725 +인벤티지랩,389470,19,54300,2,1400,2.65,1961431,0,10624200,1961431,2.65,0.00,18.46,18.46,109894785000,19.05,19.05,109894785000 +평화홀딩스,010770,20,9400,2,1790,23.52,11750240,10384845,14625466,11750240,23.52,113.15,80.34,80.34,106899956550,77.76,77.76,106899956550 +시공테크,020710,21,6130,5,-400,-6.13,14754500,10112692,20047970,14754500,-6.13,145.90,73.60,73.60,98210370165,79.91,79.91,98210370165 +평화산업,090080,22,1670,2,194,13.14,53608010,42120072,54902259,53608010,13.14,127.27,97.64,97.64,87580842721,95.52,95.52,87580842721 +한화오션,042660,23,80000,5,-300,-0.37,1064511,2192029,306413394,1064511,-0.37,48.56,0.35,0.35,85171804350,0.35,0.35,85171804350 +에코아이,448280,24,15375,2,1985,14.82,5327565,91191,9877043,5327565,14.82,5842.20,53.94,53.94,82869554525,54.57,54.57,82869554525 +한국콜마,161890,25,85700,2,6100,7.66,967871,378755,23605077,967871,7.66,255.54,4.10,4.10,82045787500,4.06,4.06,82045787500 +고영,098460,26,17080,5,-320,-1.84,4450314,15680513,68654755,4450314,-1.84,28.38,6.48,6.48,78031245315,6.65,6.65,78031245315 +오리엔트정공,065500,27,10620,5,-860,-7.49,6818298,14571839,31742912,6818298,-7.49,46.79,21.48,21.48,76006993330,22.55,22.55,76006993330 +현대차,005380,28,190600,2,3500,1.87,388458,543972,209416191,388458,1.87,71.41,0.19,0.19,74374368250,0.19,0.19,74374368250 +동양철관,008970,29,1452,2,93,6.84,50107393,6657227,158844223,50107393,6.84,752.68,31.54,31.54,73772948145,31.99,31.99,73772948145 +대영포장,014160,30,1487,2,71,5.01,48650506,52597596,108394549,48650506,5.01,92.50,44.88,44.88,72175550558,44.78,44.78,72175550558 diff --git a/top30/20250509/top30-tv-20250509-132001.csv b/top30/20250509/top30-tv-20250509-132001.csv new file mode 100644 index 000000000000..6b216e1638e5 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35600,2,14600,69.52,21159172,0,6505950,21159172,69.52,0.00,325.23,325.23,701790066125,303.00,303.00,701790066125 +원일티엔아이,136150,2,38250,2,24750,183.33,16536758,0,8381030,16536758,183.33,0.00,197.31,197.31,498798248125,155.60,155.60,498798248125 +SK하이닉스,000660,3,189500,5,-800,-0.42,1482838,5125330,728002365,1482838,-0.42,28.93,0.20,0.20,280399769000,0.20,0.20,280399769000 +삼성전자,005930,4,54700,2,100,0.18,4227687,16320532,5919637922,4227687,0.18,25.90,0.07,0.07,231097422150,0.07,0.07,231097422150 +에이피알,278470,5,104300,2,5900,6.00,2250513,6642662,37481555,2250513,6.00,33.88,6.00,6.00,230666503550,5.90,5.90,230666503550 +현대로템,064350,6,125700,2,9400,8.08,1821399,1503830,109142293,1821399,8.08,121.12,1.67,1.67,224427933400,1.64,1.64,224427933400 +상지건설,042940,7,50800,2,6500,14.67,4202207,4038698,3981814,4202207,14.67,104.05,105.53,105.53,219912791650,108.72,108.72,219912791650 +한국항공우주,047810,8,92500,2,4200,4.76,2201544,1162842,97475107,2201544,4.76,189.32,2.26,2.26,207343455550,2.30,2.30,207343455550 +나우로보틱스,459510,9,16380,2,980,6.36,11499099,25222444,12547732,11499099,6.36,45.59,91.64,91.64,193255838880,94.03,94.03,193255838880 +KODEX 레버리지,122630,10,15800,3,0,0.00,10440390,14837508,152800000,10440390,0.00,70.36,6.83,6.83,165137824680,6.84,6.84,165137824680 +한화에어로스페이스,012450,11,878000,5,-5000,-0.57,165126,324345,45581161,165126,-0.57,50.91,0.36,0.36,145816006000,0.36,0.36,145816006000 +KODEX 코스닥150레버리지,233740,12,6820,5,-235,-3.33,20686837,21615536,260800000,20686837,-3.33,95.70,7.93,7.93,142710090809,8.02,8.02,142710090809 +포바이포,389140,13,27100,2,200,0.74,5048131,15052798,11112735,5048131,0.74,33.54,45.43,45.43,140506759200,46.66,46.66,140506759200 +한화엔진,082740,14,30950,2,2600,9.17,4463681,795626,83447142,4463681,9.17,561.03,5.35,5.35,136527186375,5.29,5.29,136527186375 +KODEX 200선물인버스2X,252670,15,2125,3,0,0.00,63603442,94324368,544600000,63603442,0.00,67.43,11.68,11.68,135213345417,11.68,11.68,135213345417 +LIG넥스원,079550,16,398000,2,25500,6.85,336020,1292916,22000000,336020,6.85,25.99,1.53,1.53,131735065750,1.50,1.50,131735065750 +두산에너빌리티,034020,17,27750,3,0,0.00,4132467,6334443,640561146,4132467,0.00,65.24,0.65,0.65,116111949225,0.65,0.65,116111949225 +카페24,042000,18,50700,5,-15900,-23.87,2204345,476573,24253054,2204345,-23.87,462.54,9.09,9.09,115603487825,9.40,9.40,115603487825 +인벤티지랩,389470,19,53900,2,1000,1.89,1990843,0,10624200,1990843,1.89,0.00,18.74,18.74,111473818750,19.47,19.47,111473818750 +평화홀딩스,010770,20,9390,2,1780,23.39,11895002,10384845,14625466,11895002,23.39,114.54,81.33,81.33,108254690865,78.83,78.83,108254690865 +시공테크,020710,21,6150,5,-380,-5.82,14924287,10112692,20047970,14924287,-5.82,147.58,74.44,74.44,99250328500,80.50,80.50,99250328500 +평화산업,090080,22,1671,2,195,13.21,54009192,42120072,54902259,54009192,13.21,128.23,98.37,98.37,88249916094,96.19,96.19,88249916094 +한화오션,042660,23,79950,5,-350,-0.44,1074084,2192029,306413394,1074084,-0.44,49.00,0.35,0.35,85937150300,0.35,0.35,85937150300 +에코아이,448280,24,15300,2,1910,14.26,5354498,91191,9877043,5354498,14.26,5871.74,54.21,54.21,83282432940,55.11,55.11,83282432940 +한국콜마,161890,25,85500,2,5900,7.41,980382,378755,23605077,980382,7.41,258.84,4.15,4.15,83116199300,4.12,4.12,83116199300 +고영,098460,26,17070,5,-330,-1.90,4538165,15680513,68654755,4538165,-1.90,28.94,6.61,6.61,79526803980,6.79,6.79,79526803980 +오리엔트정공,065500,27,10620,5,-860,-7.49,6940951,14571839,31742912,6940951,-7.49,47.63,21.87,21.87,77299592740,22.93,22.93,77299592740 +현대차,005380,28,190900,2,3800,2.03,392067,543972,209416191,392067,2.03,72.07,0.19,0.19,75062848200,0.19,0.19,75062848200 +동양철관,008970,29,1462,2,103,7.58,50474754,6657227,158844223,50474754,7.58,758.19,31.78,31.78,74307826321,32.00,32.00,74307826321 +NAVER,035420,30,191100,2,2400,1.27,384223,1199556,158437008,384223,1.27,32.03,0.24,0.24,73269189750,0.24,0.24,73269189750 diff --git a/top30/20250509/top30-tv-20250509-133002.csv b/top30/20250509/top30-tv-20250509-133002.csv new file mode 100644 index 000000000000..c2cde387fd1f --- /dev/null +++ b/top30/20250509/top30-tv-20250509-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,35800,2,14800,70.48,21433147,0,6505950,21433147,70.48,0.00,329.44,329.44,711545458800,305.50,305.50,711545458800 +원일티엔아이,136150,2,37650,2,24150,178.89,16830947,0,8381030,16830947,178.89,0.00,200.82,200.82,509914914325,161.60,161.60,509914914325 +SK하이닉스,000660,3,189500,5,-800,-0.42,1508533,5125330,728002365,1508533,-0.42,29.43,0.21,0.21,285274663200,0.21,0.21,285274663200 +삼성전자,005930,4,54800,2,200,0.37,4699683,16320532,5919637922,4699683,0.37,28.80,0.08,0.08,256934024150,0.08,0.08,256934024150 +에이피알,278470,5,104400,2,6000,6.10,2281080,6642662,37481555,2281080,6.10,34.34,6.09,6.09,233855895150,5.98,5.98,233855895150 +상지건설,042940,6,51600,2,7300,16.48,4384971,4038698,3981814,4384971,16.48,108.57,110.12,110.12,229352200950,111.63,111.63,229352200950 +현대로템,064350,7,126400,2,10100,8.68,1852447,1503830,109142293,1852447,8.68,123.18,1.70,1.70,228341300400,1.66,1.66,228341300400 +한국항공우주,047810,8,92700,2,4400,4.98,2215065,1162842,97475107,2215065,4.98,190.49,2.27,2.27,208594487900,2.31,2.31,208594487900 +나우로보틱스,459510,9,16290,2,890,5.78,11536965,25222444,12547732,11536965,5.78,45.74,91.94,91.94,193872902275,94.85,94.85,193872902275 +KODEX 레버리지,122630,10,15825,2,25,0.16,10805744,14837508,152800000,10805744,0.16,72.83,7.07,7.07,170918711597,7.07,7.07,170918711597 +한화에어로스페이스,012450,11,881000,5,-2000,-0.23,167423,324345,45581161,167423,-0.23,51.62,0.37,0.37,147834171000,0.37,0.37,147834171000 +KODEX 코스닥150레버리지,233740,12,6840,5,-215,-3.05,20954416,21615536,260800000,20954416,-3.05,96.94,8.03,8.03,144538584551,8.10,8.10,144538584551 +포바이포,389140,13,27000,2,100,0.37,5124009,15052798,11112735,5124009,0.37,34.04,46.11,46.11,142560797525,47.51,47.51,142560797525 +KODEX 200선물인버스2X,252670,14,2125,3,0,0.00,65414893,94324368,544600000,65414893,0.00,69.35,12.01,12.01,139062386392,12.02,12.02,139062386392 +한화엔진,082740,15,31000,2,2650,9.35,4503150,795626,83447142,4503150,9.35,565.99,5.40,5.40,137750838450,5.33,5.33,137750838450 +LIG넥스원,079550,16,400000,2,27500,7.38,341382,1292916,22000000,341382,7.38,26.40,1.55,1.55,133877388500,1.52,1.52,133877388500 +카페24,042000,17,51200,5,-15400,-23.12,2248416,476573,24253054,2248416,-23.12,471.79,9.27,9.27,117857919325,9.49,9.49,117857919325 +두산에너빌리티,034020,18,27675,5,-75,-0.27,4176989,6334443,640561146,4176989,-0.27,65.94,0.65,0.65,117344986650,0.66,0.66,117344986650 +인벤티지랩,389470,19,53700,2,800,1.51,2004761,0,10624200,2004761,1.51,0.00,18.87,18.87,112221864950,19.67,19.67,112221864950 +평화홀딩스,010770,20,9360,2,1750,23.00,12003030,10384845,14625466,12003030,23.00,115.58,82.07,82.07,109268989245,79.82,79.82,109268989245 +시공테크,020710,21,6170,5,-360,-5.51,15107921,10112692,20047970,15107921,-5.51,149.40,75.36,75.36,100372684575,81.14,81.14,100372684575 +평화산업,090080,22,1661,2,185,12.53,54336504,42120072,54902259,54336504,12.53,129.00,98.97,98.97,88795661059,97.37,97.37,88795661059 +한화오션,042660,23,80000,5,-300,-0.37,1087218,2192029,306413394,1087218,-0.37,49.60,0.35,0.35,86987127050,0.35,0.35,86987127050 +에코아이,448280,24,14790,2,1400,10.46,5417440,91191,9877043,5417440,10.46,5940.76,54.85,54.85,84222159230,57.65,57.65,84222159230 +한국콜마,161890,25,85400,2,5800,7.29,986520,378755,23605077,986520,7.29,260.46,4.18,4.18,83641839000,4.15,4.15,83641839000 +고영,098460,26,17130,5,-270,-1.55,4593523,15680513,68654755,4593523,-1.55,29.29,6.69,6.69,80474710190,6.84,6.84,80474710190 +오리엔트정공,065500,27,10670,5,-810,-7.06,7017472,14571839,31742912,7017472,-7.06,48.16,22.11,22.11,78111870965,23.06,23.06,78111870965 +현대차,005380,28,190400,2,3300,1.76,399936,543972,209416191,399936,1.76,73.52,0.19,0.19,76563145700,0.19,0.19,76563145700 +경방,000050,29,10595,2,2195,26.13,7758965,2696348,27415270,7758965,26.13,287.76,28.30,28.30,75584053575,26.02,26.02,75584053575 +NAVER,035420,30,190900,2,2200,1.17,395971,1199556,158437008,395971,1.17,33.01,0.25,0.25,75513291300,0.25,0.25,75513291300 diff --git a/top30/20250509/top30-tv-20250509-134001.csv b/top30/20250509/top30-tv-20250509-134001.csv new file mode 100644 index 000000000000..ea15fcd2fb49 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34100,2,13100,62.38,21810261,0,6505950,21810261,62.38,0.00,335.24,335.24,724436039025,326.54,326.54,724436039025 +원일티엔아이,136150,2,35900,2,22400,165.93,17732268,0,8381030,17732268,165.93,0.00,211.58,211.58,541690934800,180.04,180.04,541690934800 +SK하이닉스,000660,3,189200,5,-1100,-0.58,1541701,5125330,728002365,1541701,-0.58,30.08,0.21,0.21,291553608050,0.21,0.21,291553608050 +삼성전자,005930,4,54750,2,150,0.27,4998125,16320532,5919637922,4998125,0.27,30.62,0.08,0.08,273288522250,0.08,0.08,273288522250 +상지건설,042940,5,52800,2,8500,19.19,4634160,4038698,3981814,4634160,19.19,114.74,116.38,116.38,242567296250,115.38,115.38,242567296250 +에이피알,278470,6,104800,2,6400,6.50,2308436,6642662,37481555,2308436,6.50,34.75,6.16,6.16,236713298950,6.03,6.03,236713298950 +현대로템,064350,7,126700,2,10400,8.94,1892831,1503830,109142293,1892831,8.94,125.87,1.73,1.73,233455717250,1.69,1.69,233455717250 +한국항공우주,047810,8,92800,2,4500,5.10,2231879,1162842,97475107,2231879,5.10,191.93,2.29,2.29,210153807850,2.32,2.32,210153807850 +나우로보틱스,459510,9,16440,2,1040,6.75,11680074,25222444,12547732,11680074,6.75,46.31,93.09,93.09,196225739540,95.12,95.12,196225739540 +KODEX 레버리지,122630,10,15810,2,10,0.06,10937964,14837508,152800000,10937964,0.06,73.72,7.16,7.16,173009053722,7.16,7.16,173009053722 +한화에어로스페이스,012450,11,881000,5,-2000,-0.23,170807,324345,45581161,170807,-0.23,52.66,0.37,0.37,150819614000,0.38,0.38,150819614000 +포바이포,389140,12,27350,2,450,1.67,5276145,15052798,11112735,5276145,1.67,35.05,47.48,47.48,146731601850,48.28,48.28,146731601850 +KODEX 코스닥150레버리지,233740,13,6842,5,-213,-3.02,21133039,21615536,260800000,21133039,-3.02,97.77,8.10,8.10,145760291845,8.17,8.17,145760291845 +KODEX 200선물인버스2X,252670,14,2127,2,2,0.09,65849188,94324368,544600000,65849188,0.09,69.81,12.09,12.09,139985386038,12.08,12.08,139985386038 +한화엔진,082740,15,31000,2,2650,9.35,4524758,795626,83447142,4524758,9.35,568.70,5.42,5.42,138420969925,5.35,5.35,138420969925 +LIG넥스원,079550,16,400000,2,27500,7.38,343792,1292916,22000000,343792,7.38,26.59,1.56,1.56,134840708250,1.53,1.53,134840708250 +카페24,042000,17,51400,5,-15200,-22.82,2308827,476573,24253054,2308827,-22.82,484.46,9.52,9.52,120970115225,9.70,9.70,120970115225 +두산에너빌리티,034020,18,27650,5,-100,-0.36,4250120,6334443,640561146,4250120,-0.36,67.10,0.66,0.66,119368016250,0.67,0.67,119368016250 +인벤티지랩,389470,19,53800,2,900,1.70,2022009,0,10624200,2022009,1.70,0.00,19.03,19.03,113154973100,19.80,19.80,113154973100 +평화홀딩스,010770,20,9470,2,1860,24.44,12162492,10384845,14625466,12162492,24.44,117.12,83.16,83.16,110775553125,79.98,79.98,110775553125 +시공테크,020710,21,6070,5,-460,-7.04,15269977,10112692,20047970,15269977,-7.04,151.00,76.17,76.17,101359594815,83.29,83.29,101359594815 +평화산업,090080,22,1665,2,189,12.80,54815607,42120072,54902259,54815607,12.80,130.14,99.84,99.84,89595023376,98.01,98.01,89595023376 +한화오션,042660,23,80000,5,-300,-0.37,1096574,2192029,306413394,1096574,-0.37,50.03,0.36,0.36,87734945150,0.36,0.36,87734945150 +에코아이,448280,24,14820,2,1430,10.68,5465858,91191,9877043,5465858,10.68,5993.86,55.34,55.34,84938429055,58.03,58.03,84938429055 +한국콜마,161890,25,85200,2,5600,7.04,996111,378755,23605077,996111,7.04,263.00,4.22,4.22,84459367300,4.20,4.20,84459367300 +고영,098460,26,17210,5,-190,-1.09,4648878,15680513,68654755,4648878,-1.09,29.65,6.77,6.77,81423201375,6.89,6.89,81423201375 +경방,000050,27,10720,2,2320,27.62,8142528,2696348,27415270,8142528,27.62,301.98,29.70,29.70,79704728120,27.12,27.12,79704728120 +오리엔트정공,065500,28,10590,5,-890,-7.75,7156246,14571839,31742912,7156246,-7.75,49.11,22.54,22.54,79594188900,23.68,23.68,79594188900 +현대차,005380,29,190400,2,3300,1.76,405587,543972,209416191,405587,1.76,74.56,0.19,0.19,77638819000,0.19,0.19,77638819000 +NAVER,035420,30,190900,2,2200,1.17,404322,1199556,158437008,404322,1.17,33.71,0.26,0.26,77108235600,0.25,0.25,77108235600 diff --git a/top30/20250509/top30-tv-20250509-135001.csv b/top30/20250509/top30-tv-20250509-135001.csv new file mode 100644 index 000000000000..66ba20c2b2d6 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,34450,2,13450,64.05,21968211,0,6505950,21968211,64.05,0.00,337.66,337.66,729889226075,325.65,325.65,729889226075 +원일티엔아이,136150,2,36900,2,23400,173.33,18324549,0,8381030,18324549,173.33,0.00,218.64,218.64,563243579375,182.13,182.13,563243579375 +SK하이닉스,000660,3,189700,5,-600,-0.32,1592005,5125330,728002365,1592005,-0.32,31.06,0.22,0.22,301080115150,0.22,0.22,301080115150 +삼성전자,005930,4,54900,2,300,0.55,5181582,16320532,5919637922,5181582,0.55,31.75,0.09,0.09,283346819750,0.09,0.09,283346819750 +상지건설,042940,5,52700,2,8400,18.96,4791128,4038698,3981814,4791128,18.96,118.63,120.33,120.33,250782686250,119.51,119.51,250782686250 +에이피알,278470,6,103900,2,5500,5.59,2358437,6642662,37481555,2358437,5.59,35.50,6.29,6.29,241925935400,6.21,6.21,241925935400 +현대로템,064350,7,126600,2,10300,8.86,1920357,1503830,109142293,1920357,8.86,127.70,1.76,1.76,236942014900,1.71,1.71,236942014900 +한국항공우주,047810,8,92900,2,4600,5.21,2251968,1162842,97475107,2251968,5.21,193.66,2.31,2.31,212020468550,2.34,2.34,212020468550 +나우로보틱스,459510,9,16360,2,960,6.23,11753442,25222444,12547732,11753442,6.23,46.60,93.67,93.67,197431447710,96.18,96.18,197431447710 +KODEX 레버리지,122630,10,15830,2,30,0.19,11098962,14837508,152800000,11098962,0.19,74.80,7.26,7.26,175557608187,7.26,7.26,175557608187 +한화에어로스페이스,012450,11,881000,5,-2000,-0.23,172562,324345,45581161,172562,-0.23,53.20,0.38,0.38,152365267500,0.38,0.38,152365267500 +포바이포,389140,12,27200,2,300,1.12,5338556,15052798,11112735,5338556,1.12,35.47,48.04,48.04,148426179175,49.10,49.10,148426179175 +KODEX 코스닥150레버리지,233740,13,6860,5,-195,-2.76,21430553,21615536,260800000,21430553,-2.76,99.14,8.22,8.22,147798539342,8.26,8.26,147798539342 +KODEX 200선물인버스2X,252670,14,2125,3,0,0.00,67729638,94324368,544600000,67729638,0.00,71.81,12.44,12.44,143981471863,12.44,12.44,143981471863 +한화엔진,082740,15,31150,2,2800,9.88,4588124,795626,83447142,4588124,9.88,576.67,5.50,5.50,140394064225,5.40,5.40,140394064225 +LIG넥스원,079550,16,399000,2,26500,7.11,353544,1292916,22000000,353544,7.11,27.34,1.61,1.61,138736134500,1.58,1.58,138736134500 +카페24,042000,17,52250,5,-14350,-21.55,2364215,476573,24253054,2364215,-21.55,496.09,9.75,9.75,123843977275,9.77,9.77,123843977275 +두산에너빌리티,034020,18,27650,5,-100,-0.36,4281965,6334443,640561146,4281965,-0.36,67.60,0.67,0.67,120248869975,0.68,0.68,120248869975 +인벤티지랩,389470,19,54200,2,1300,2.46,2033301,0,10624200,2033301,2.46,0.00,19.14,19.14,113765658150,19.76,19.76,113765658150 +평화홀딩스,010770,20,9430,2,1820,23.92,12313501,10384845,14625466,12313501,23.92,118.57,84.19,84.19,112203273950,81.35,81.35,112203273950 +시공테크,020710,21,6050,5,-480,-7.35,15499470,10112692,20047970,15499470,-7.35,153.27,77.31,77.31,102751593060,84.72,84.72,102751593060 +평화산업,090080,22,1669,2,193,13.08,55206883,42120072,54902259,55206883,13.08,131.07,100.55,100.55,90248721820,98.49,98.49,90248721820 +한국정보인증,053300,23,5300,2,840,18.83,17743067,243315,42441361,17743067,18.83,7292.22,41.81,41.81,89872875897,39.95,39.95,89872875897 +한화오션,042660,24,80000,5,-300,-0.37,1108510,2192029,306413394,1108510,-0.37,50.57,0.36,0.36,88689179100,0.36,0.36,88689179100 +에코아이,448280,25,15230,2,1840,13.74,5517567,91191,9877043,5517567,13.74,6050.56,55.86,55.86,85716636785,56.98,56.98,85716636785 +한국콜마,161890,26,84900,2,5300,6.66,1008765,378755,23605077,1008765,6.66,266.34,4.27,4.27,85534911150,4.27,4.27,85534911150 +경방,000050,27,10920,1,2520,30.00,8591517,2696348,27415270,8591517,30.00,318.64,31.34,31.34,84576419300,28.25,28.25,84576419300 +고영,098460,28,17160,5,-240,-1.38,4691780,15680513,68654755,4691780,-1.38,29.92,6.83,6.83,82159492845,6.97,6.97,82159492845 +오리엔트정공,065500,29,10660,5,-820,-7.14,7224483,14571839,31742912,7224483,-7.14,49.58,22.76,22.76,80317595445,23.74,23.74,80317595445 +NAVER,035420,30,190600,2,1900,1.01,413546,1199556,158437008,413546,1.01,34.47,0.26,0.26,78867277800,0.26,0.26,78867277800 diff --git a/top30/20250509/top30-tv-20250509-140002.csv b/top30/20250509/top30-tv-20250509-140002.csv new file mode 100644 index 000000000000..3a0ff3570832 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,33900,2,12900,61.43,22115404,0,6505950,22115404,61.43,0.00,339.93,339.93,734896991275,333.21,333.21,734896991275 +원일티엔아이,136150,2,36400,2,22900,169.63,18681314,0,8381030,18681314,169.63,0.00,222.90,222.90,576217923525,188.88,188.88,576217923525 +SK하이닉스,000660,3,189200,5,-1100,-0.58,1628586,5125330,728002365,1628586,-0.58,31.78,0.22,0.22,308006566200,0.22,0.22,308006566200 +삼성전자,005930,4,54850,2,250,0.46,5267838,16320532,5919637922,5267838,0.46,32.28,0.09,0.09,288080163650,0.09,0.09,288080163650 +상지건설,042940,5,52300,2,8000,18.06,4854077,4038698,3981814,4854077,18.06,120.19,121.91,121.91,254079933050,122.01,122.01,254079933050 +에이피알,278470,6,104200,2,5800,5.89,2380762,6642662,37481555,2380762,5.89,35.84,6.35,6.35,244249211250,6.25,6.25,244249211250 +현대로템,064350,7,126300,2,10000,8.60,1944900,1503830,109142293,1944900,8.60,129.33,1.78,1.78,240037390600,1.74,1.74,240037390600 +한국항공우주,047810,8,92900,2,4600,5.21,2272521,1162842,97475107,2272521,5.21,195.43,2.33,2.33,213928096100,2.36,2.36,213928096100 +나우로보틱스,459510,9,16390,2,990,6.43,11908212,25222444,12547732,11908212,6.43,47.21,94.90,94.90,199982642680,97.24,97.24,199982642680 +KODEX 레버리지,122630,10,15820,2,20,0.13,11156504,14837508,152800000,11156504,0.13,75.19,7.30,7.30,176468162257,7.30,7.30,176468162257 +한화에어로스페이스,012450,11,881000,5,-2000,-0.23,173991,324345,45581161,173991,-0.23,53.64,0.38,0.38,153623419000,0.38,0.38,153623419000 +KODEX 코스닥150레버리지,233740,12,6845,5,-210,-2.98,21733952,21615536,260800000,21733952,-2.98,100.55,8.33,8.33,149878976122,8.40,8.40,149878976122 +포바이포,389140,13,27050,2,150,0.56,5374894,15052798,11112735,5374894,0.56,35.71,48.37,48.37,149410508225,49.70,49.70,149410508225 +KODEX 200선물인버스2X,252670,14,2130,2,5,0.24,68703503,94324368,544600000,68703503,0.24,72.84,12.62,12.62,146050955408,12.59,12.59,146050955408 +한화엔진,082740,15,31350,2,3000,10.58,4734879,795626,83447142,4734879,10.58,595.11,5.67,5.67,144988004825,5.54,5.54,144988004825 +LIG넥스원,079550,16,399500,2,27000,7.25,356617,1292916,22000000,356617,7.25,27.58,1.62,1.62,139962952000,1.59,1.59,139962952000 +카페24,042000,17,52000,5,-14600,-21.92,2425661,476573,24253054,2425661,-21.92,508.98,10.00,10.00,127042125825,10.07,10.07,127042125825 +두산에너빌리티,034020,18,27650,5,-100,-0.36,4307935,6334443,640561146,4307935,-0.36,68.01,0.67,0.67,120967475850,0.68,0.68,120967475850 +인벤티지랩,389470,19,54100,2,1200,2.27,2043855,0,10624200,2043855,2.27,0.00,19.24,19.24,114333840350,19.89,19.89,114333840350 +평화홀딩스,010770,20,9410,2,1800,23.65,12390198,10384845,14625466,12390198,23.65,119.31,84.72,84.72,112927619130,82.05,82.05,112927619130 +경방,000050,21,10430,2,2030,24.17,10537707,2696348,27415270,10537707,24.17,390.81,38.44,38.44,105434894625,36.87,36.87,105434894625 +시공테크,020710,22,6080,5,-450,-6.89,15562760,10112692,20047970,15562760,-6.89,153.89,77.63,77.63,103135282570,84.61,84.61,103135282570 +한국정보인증,053300,23,5180,2,720,16.14,19053524,243315,42441361,19053524,16.14,7830.81,44.89,44.89,96753677897,44.01,44.01,96753677897 +평화산업,090080,24,1650,2,174,11.79,55457429,42120072,54902259,55457429,11.79,131.67,101.01,101.01,90665166705,100.08,100.08,90665166705 +한화오션,042660,25,79800,5,-500,-0.62,1130187,2192029,306413394,1130187,-0.62,51.56,0.37,0.37,90421304200,0.37,0.37,90421304200 +에코아이,448280,26,15640,2,2250,16.80,5599489,91191,9877043,5599489,16.80,6140.40,56.69,56.69,86972862725,56.30,56.30,86972862725 +한국콜마,161890,27,84900,2,5300,6.66,1018820,378755,23605077,1018820,6.66,268.99,4.32,4.32,86388449750,4.31,4.31,86388449750 +고영,098460,28,17170,5,-230,-1.32,4735972,15680513,68654755,4735972,-1.32,30.20,6.90,6.90,82917440240,7.03,7.03,82917440240 +NAVER,035420,29,190900,2,2200,1.17,429291,1199556,158437008,429291,1.17,35.79,0.27,0.27,81870522750,0.27,0.27,81870522750 +오리엔트정공,065500,30,10660,5,-820,-7.14,7278111,14571839,31742912,7278111,-7.14,49.95,22.93,22.93,80888808330,23.90,23.90,80888808330 diff --git a/top30/20250509/top30-tv-20250509-141001.csv b/top30/20250509/top30-tv-20250509-141001.csv new file mode 100644 index 000000000000..9675d12790a9 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,33750,2,12750,60.71,22229493,0,6505950,22229493,60.71,0.00,341.68,341.68,738771892150,336.45,336.45,738771892150 +원일티엔아이,136150,2,35800,2,22300,165.19,18921967,0,8381030,18921967,165.19,0.00,225.77,225.77,584915630300,194.95,194.95,584915630300 +SK하이닉스,000660,3,189100,5,-1200,-0.63,1656999,5125330,728002365,1656999,-0.63,32.33,0.23,0.23,313381363000,0.23,0.23,313381363000 +삼성전자,005930,4,54800,2,200,0.37,5354560,16320532,5919637922,5354560,0.37,32.81,0.09,0.09,292838590000,0.09,0.09,292838590000 +상지건설,042940,5,51900,2,7600,17.16,4911496,4038698,3981814,4911496,17.16,121.61,123.35,123.35,257071252500,124.40,124.40,257071252500 +에이피알,278470,6,104000,2,5600,5.69,2412890,6642662,37481555,2412890,5.69,36.32,6.44,6.44,247588061800,6.35,6.35,247588061800 +현대로템,064350,7,126500,2,10200,8.77,1966411,1503830,109142293,1966411,8.77,130.76,1.80,1.80,242752726300,1.76,1.76,242752726300 +한국항공우주,047810,8,92700,2,4400,4.98,2284579,1162842,97475107,2284579,4.98,196.47,2.34,2.34,215046725950,2.38,2.38,215046725950 +나우로보틱스,459510,9,16230,2,830,5.39,12000498,25222444,12547732,12000498,5.39,47.58,95.64,95.64,201482945285,98.94,98.94,201482945285 +KODEX 레버리지,122630,10,15815,2,15,0.09,11219148,14837508,152800000,11219148,0.09,75.61,7.34,7.34,177458842557,7.34,7.34,177458842557 +한화에어로스페이스,012450,11,881000,5,-2000,-0.23,176025,324345,45581161,176025,-0.23,54.27,0.39,0.39,155415141500,0.39,0.39,155415141500 +KODEX 코스닥150레버리지,233740,12,6855,5,-200,-2.83,21972266,21615536,260800000,21972266,-2.83,101.65,8.42,8.42,151512326632,8.47,8.47,151512326632 +포바이포,389140,13,26825,5,-75,-0.28,5433757,15052798,11112735,5433757,-0.28,36.10,48.90,48.90,150996570000,50.65,50.65,150996570000 +한화엔진,082740,14,31275,2,2925,10.32,4790489,795626,83447142,4790489,10.32,602.10,5.74,5.74,146727370375,5.62,5.62,146727370375 +KODEX 200선물인버스2X,252670,15,2127,2,2,0.09,69002863,94324368,544600000,69002863,0.09,73.15,12.67,12.67,146687402466,12.66,12.66,146687402466 +LIG넥스원,079550,16,399000,2,26500,7.11,362625,1292916,22000000,362625,7.11,28.05,1.65,1.65,142359897000,1.62,1.62,142359897000 +카페24,042000,17,51900,5,-14700,-22.07,2454191,476573,24253054,2454191,-22.07,514.97,10.12,10.12,128524732375,10.21,10.21,128524732375 +두산에너빌리티,034020,18,27800,2,50,0.18,4365557,6334443,640561146,4365557,0.18,68.92,0.68,0.68,122565196075,0.69,0.69,122565196075 +인벤티지랩,389470,19,53300,2,400,0.76,2068581,0,10624200,2068581,0.76,0.00,19.47,19.47,115651005300,20.42,20.42,115651005300 +평화홀딩스,010770,20,9350,2,1740,22.86,12542516,10384845,14625466,12542516,22.86,120.78,85.76,85.76,114355550320,83.62,83.62,114355550320 +경방,000050,21,10280,2,1880,22.38,10983848,2696348,27415270,10983848,22.38,407.36,40.06,40.06,110017998710,39.04,39.04,110017998710 +시공테크,020710,22,6120,5,-410,-6.28,15805902,10112692,20047970,15805902,-6.28,156.30,78.84,78.84,104631459555,85.28,85.28,104631459555 +한국정보인증,053300,23,5280,2,820,18.39,19945635,243315,42441361,19945635,18.39,8197.45,47.00,47.00,101395264732,45.25,45.25,101395264732 +에코아이,448280,24,16500,2,3110,23.23,6318673,91191,9877043,6318673,23.23,6929.05,63.97,63.97,98783347500,60.61,60.61,98783347500 +한화오션,042660,25,79800,5,-500,-0.62,1149561,2192029,306413394,1149561,-0.62,52.44,0.38,0.38,91967676400,0.38,0.38,91967676400 +평화산업,090080,26,1637,2,161,10.91,56067467,42120072,54902259,56067467,10.91,133.11,102.12,102.12,91662989329,101.99,101.99,91662989329 +한국콜마,161890,27,84100,2,4500,5.65,1058648,378755,23605077,1058648,5.65,279.51,4.48,4.48,89746783250,4.52,4.52,89746783250 +NAVER,035420,28,191100,2,2400,1.27,442719,1199556,158437008,442719,1.27,36.91,0.28,0.28,84437123750,0.28,0.28,84437123750 +고영,098460,29,17230,5,-170,-0.98,4791181,15680513,68654755,4791181,-0.98,30.56,6.98,6.98,83868320100,7.09,7.09,83868320100 +오리엔트정공,065500,30,10660,5,-820,-7.14,7313985,14571839,31742912,7313985,-7.14,50.19,23.04,23.04,81270054970,24.02,24.02,81270054970 diff --git a/top30/20250509/top30-tv-20250509-142002.csv b/top30/20250509/top30-tv-20250509-142002.csv new file mode 100644 index 000000000000..7cc7a6570c7f --- /dev/null +++ b/top30/20250509/top30-tv-20250509-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,31850,2,10850,51.67,22536167,0,6505950,22536167,51.67,0.00,346.39,346.39,748670486825,361.30,361.30,748670486825 +원일티엔아이,136150,2,33050,2,19550,144.81,19473137,0,8381030,19473137,144.81,0.00,232.35,232.35,603613214000,217.92,217.92,603613214000 +SK하이닉스,000660,3,190000,5,-300,-0.16,1708008,5125330,728002365,1708008,-0.16,33.32,0.23,0.23,323052866200,0.23,0.23,323052866200 +삼성전자,005930,4,54900,2,300,0.55,5435036,16320532,5919637922,5435036,0.55,33.30,0.09,0.09,297253383650,0.09,0.09,297253383650 +상지건설,042940,5,51000,2,6700,15.12,4991739,4038698,3981814,4991739,15.12,123.60,125.36,125.36,261204902700,128.63,128.63,261204902700 +에이피알,278470,6,103500,2,5100,5.18,2442275,6642662,37481555,2442275,5.18,36.77,6.52,6.52,250640987150,6.46,6.46,250640987150 +현대로템,064350,7,126600,2,10300,8.86,1994051,1503830,109142293,1994051,8.86,132.60,1.83,1.83,246245746400,1.78,1.78,246245746400 +한국항공우주,047810,8,92800,2,4500,5.10,2299452,1162842,97475107,2299452,5.10,197.74,2.36,2.36,216425910900,2.39,2.39,216425910900 +나우로보틱스,459510,9,16280,2,880,5.71,12049872,25222444,12547732,12049872,5.71,47.77,96.03,96.03,202285592740,99.03,99.03,202285592740 +KODEX 레버리지,122630,10,15835,2,35,0.22,11630267,14837508,152800000,11630267,0.22,78.38,7.61,7.61,183968657317,7.60,7.60,183968657317 +한화에어로스페이스,012450,11,885000,2,2000,0.23,179365,324345,45581161,179365,0.23,55.30,0.39,0.39,158362468000,0.39,0.39,158362468000 +포바이포,389140,12,26600,5,-300,-1.12,5538105,15052798,11112735,5538105,-1.12,36.79,49.84,49.84,153786792275,52.03,52.03,153786792275 +KODEX 코스닥150레버리지,233740,13,6845,5,-210,-2.98,22300598,21615536,260800000,22300598,-2.98,103.17,8.55,8.55,153760432584,8.61,8.61,153760432584 +KODEX 200선물인버스2X,252670,14,2125,3,0,0.00,71231772,94324368,544600000,71231772,0.00,75.52,13.08,13.08,151423842259,13.08,13.08,151423842259 +한화엔진,082740,15,31350,2,3000,10.58,4869819,795626,83447142,4869819,10.58,612.07,5.84,5.84,149205504275,5.70,5.70,149205504275 +LIG넥스원,079550,16,401500,2,29000,7.79,371624,1292916,22000000,371624,7.79,28.74,1.69,1.69,145965239500,1.65,1.65,145965239500 +카페24,042000,17,51600,5,-15000,-22.52,2476255,476573,24253054,2476255,-22.52,519.60,10.21,10.21,129665992175,10.36,10.36,129665992175 +두산에너빌리티,034020,18,27800,2,50,0.18,4422814,6334443,640561146,4422814,0.18,69.82,0.69,0.69,124156084425,0.70,0.70,124156084425 +인벤티지랩,389470,19,53700,2,800,1.51,2101569,0,10624200,2101569,1.51,0.00,19.78,19.78,117396698750,20.58,20.58,117396698750 +평화홀딩스,010770,20,9360,2,1750,23.00,12628707,10384845,14625466,12628707,23.00,121.61,86.35,86.35,115163278465,84.13,84.13,115163278465 +경방,000050,21,10160,2,1760,20.95,11257548,2696348,27415270,11257548,20.95,417.51,41.06,41.06,112812274010,40.50,40.50,112812274010 +시공테크,020710,22,6160,5,-370,-5.67,16146299,10112692,20047970,16146299,-5.67,159.66,80.54,80.54,106759049415,86.45,86.45,106759049415 +한국정보인증,053300,23,5090,2,630,14.13,20791171,243315,42441361,20791171,14.13,8544.96,48.99,48.99,105790239822,48.97,48.97,105790239822 +에코아이,448280,24,16170,2,2780,20.76,6615162,91191,9877043,6615162,20.76,7254.18,66.98,66.98,103540402890,64.83,64.83,103540402890 +한화시스템,272210,25,47150,2,1900,4.20,2188169,3590955,188919389,2188169,4.20,60.94,1.16,1.16,100799671700,1.13,1.13,100799671700 +한화오션,042660,26,80000,5,-300,-0.37,1181572,2192029,306413394,1181572,-0.37,53.90,0.39,0.39,94525135050,0.39,0.39,94525135050 +평화산업,090080,27,1616,2,140,9.49,56630368,42120072,54902259,56630368,9.49,134.45,103.15,103.15,92576230211,104.34,104.34,92576230211 +한국콜마,161890,28,84400,2,4800,6.03,1072736,378755,23605077,1072736,6.03,283.23,4.54,4.54,90932681900,4.56,4.56,90932681900 +NAVER,035420,29,190900,2,2200,1.17,453337,1199556,158437008,453337,1.17,37.79,0.29,0.29,86465837750,0.29,0.29,86465837750 +고영,098460,30,17190,5,-210,-1.21,4840462,15680513,68654755,4840462,-1.21,30.87,7.05,7.05,84716793745,7.18,7.18,84716793745 diff --git a/top30/20250509/top30-tv-20250509-143001.csv b/top30/20250509/top30-tv-20250509-143001.csv new file mode 100644 index 000000000000..ad7ea434c574 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,31050,2,10050,47.86,22868634,0,6505950,22868634,47.86,0.00,351.50,351.50,758877050500,375.66,375.66,758877050500 +원일티엔아이,136150,2,33300,2,19800,146.67,20324375,0,8381030,20324375,146.67,0.00,242.50,242.50,630524235625,225.92,225.92,630524235625 +SK하이닉스,000660,3,189400,5,-900,-0.47,1738721,5125330,728002365,1738721,-0.47,33.92,0.24,0.24,328871218950,0.24,0.24,328871218950 +삼성전자,005930,4,54900,2,300,0.55,5536225,16320532,5919637922,5536225,0.55,33.92,0.09,0.09,302805384600,0.09,0.09,302805384600 +상지건설,042940,5,51200,2,6900,15.58,5134009,4038698,3981814,5134009,15.58,127.12,128.94,128.94,268414968925,131.66,131.66,268414968925 +에이피알,278470,6,103500,2,5100,5.18,2484846,6642662,37481555,2484846,5.18,37.41,6.63,6.63,255043092300,6.57,6.57,255043092300 +현대로템,064350,7,126200,2,9900,8.51,2018100,1503830,109142293,2018100,8.51,134.20,1.85,1.85,249283281400,1.81,1.81,249283281400 +한국항공우주,047810,8,93100,2,4800,5.44,2323230,1162842,97475107,2323230,5.44,199.79,2.38,2.38,218636550350,2.41,2.41,218636550350 +나우로보틱스,459510,9,15890,2,490,3.18,12280193,25222444,12547732,12280193,3.18,48.69,97.87,97.87,205940578430,103.29,103.29,205940578430 +KODEX 레버리지,122630,10,15805,2,5,0.03,11817063,14837508,152800000,11817063,0.03,79.64,7.73,7.73,186921386652,7.74,7.74,186921386652 +한화에어로스페이스,012450,11,884000,2,1000,0.11,181539,324345,45581161,181539,0.11,55.97,0.40,0.40,160283498500,0.40,0.40,160283498500 +포바이포,389140,12,26200,5,-700,-2.60,5636319,15052798,11112735,5636319,-2.60,37.44,50.72,50.72,156393825025,53.72,53.72,156393825025 +KODEX 코스닥150레버리지,233740,13,6840,5,-215,-3.05,22603291,21615536,260800000,22603291,-3.05,104.57,8.67,8.67,155829139622,8.74,8.74,155829139622 +KODEX 200선물인버스2X,252670,14,2130,2,5,0.24,71962664,94324368,544600000,71962664,0.24,76.29,13.21,13.21,152977470823,13.19,13.19,152977470823 +한화엔진,082740,15,31300,2,2950,10.41,4918170,795626,83447142,4918170,10.41,618.15,5.89,5.89,150716567525,5.77,5.77,150716567525 +LIG넥스원,079550,16,403000,2,30500,8.19,381448,1292916,22000000,381448,8.19,29.50,1.73,1.73,149928763000,1.69,1.69,149928763000 +카페24,042000,17,51400,5,-15200,-22.82,2507502,476573,24253054,2507502,-22.82,526.15,10.34,10.34,131272085725,10.53,10.53,131272085725 +두산에너빌리티,034020,18,27750,3,0,0.00,4468716,6334443,640561146,4468716,0.00,70.55,0.70,0.70,125432286550,0.71,0.71,125432286550 +경방,000050,19,9560,2,1160,13.81,12094587,2696348,27415270,12094587,13.81,448.55,44.12,44.12,120843588025,46.11,46.11,120843588025 +인벤티지랩,389470,20,53100,2,200,0.38,2113809,0,10624200,2113809,0.38,0.00,19.90,19.90,118050380600,20.93,20.93,118050380600 +평화홀딩스,010770,21,9440,2,1830,24.05,12876174,10384845,14625466,12876174,24.05,123.99,88.04,88.04,117479186305,85.09,85.09,117479186305 +한화시스템,272210,22,47150,2,1900,4.20,2418891,3590955,188919389,2418891,4.20,67.36,1.28,1.28,111681840575,1.25,1.25,111681840575 +한국정보인증,053300,23,5010,2,550,12.33,21433178,243315,42441361,21433178,12.33,8808.82,50.50,50.50,109022872022,51.27,51.27,109022872022 +시공테크,020710,24,6040,5,-490,-7.50,16329378,10112692,20047970,16329378,-7.50,161.47,81.45,81.45,107873772535,89.09,89.09,107873772535 +에코아이,448280,25,15950,2,2560,19.12,6763686,91191,9877043,6763686,19.12,7417.05,68.48,68.48,105943236710,67.25,67.25,105943236710 +한화오션,042660,26,80000,5,-300,-0.37,1209294,2192029,306413394,1209294,-0.37,55.17,0.39,0.39,96740413950,0.39,0.39,96740413950 +평화산업,090080,27,1639,2,163,11.04,57796018,42120072,54902259,57796018,11.04,137.22,105.27,105.27,94455013507,104.97,104.97,94455013507 +한국콜마,161890,28,83600,2,4000,5.03,1098725,378755,23605077,1098725,5.03,290.09,4.65,4.65,93113256450,4.72,4.72,93113256450 +NAVER,035420,29,190900,2,2200,1.17,461813,1199556,158437008,461813,1.17,38.50,0.29,0.29,88083700400,0.29,0.29,88083700400 +고영,098460,30,17240,5,-160,-0.92,4913149,15680513,68654755,4913149,-0.92,31.33,7.16,7.16,85966200655,7.26,7.26,85966200655 diff --git a/top30/20250509/top30-tv-20250509-144002.csv b/top30/20250509/top30-tv-20250509-144002.csv new file mode 100644 index 000000000000..dd922466aa68 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30500,2,9500,45.24,23005474,0,6505950,23005474,45.24,0.00,353.61,353.61,763100360025,384.57,384.57,763100360025 +원일티엔아이,136150,2,32250,2,18750,138.89,20698534,0,8381030,20698534,138.89,0.00,246.97,246.97,642743429025,237.80,237.80,642743429025 +SK하이닉스,000660,3,189400,5,-900,-0.47,1792780,5125330,728002365,1792780,-0.47,34.98,0.25,0.25,339125645700,0.25,0.25,339125645700 +삼성전자,005930,4,54800,2,200,0.37,5908175,16320532,5919637922,5908175,0.37,36.20,0.10,0.10,323220930750,0.10,0.10,323220930750 +상지건설,042940,5,51000,2,6700,15.12,5202034,4038698,3981814,5202034,15.12,128.80,130.64,130.64,271887321825,133.89,133.89,271887321825 +에이피알,278470,6,103000,2,4600,4.67,2519996,6642662,37481555,2519996,4.67,37.94,6.72,6.72,258673285450,6.70,6.70,258673285450 +현대로템,064350,7,125400,2,9100,7.82,2065596,1503830,109142293,2065596,7.82,137.36,1.89,1.89,255263287300,1.87,1.87,255263287300 +한국항공우주,047810,8,92700,2,4400,4.98,2345035,1162842,97475107,2345035,4.98,201.66,2.41,2.41,220665448900,2.44,2.44,220665448900 +나우로보틱스,459510,9,15870,2,470,3.05,12393430,25222444,12547732,12393430,3.05,49.14,98.77,98.77,207730059535,104.32,104.32,207730059535 +KODEX 레버리지,122630,10,15790,5,-10,-0.06,12581696,14837508,152800000,12581696,-0.06,84.80,8.23,8.23,199019545102,8.25,8.25,199019545102 +한화에어로스페이스,012450,11,880000,5,-3000,-0.34,186155,324345,45581161,186155,-0.34,57.39,0.41,0.41,164349376500,0.41,0.41,164349376500 +포바이포,389140,12,26250,5,-650,-2.42,5815559,15052798,11112735,5815559,-2.42,38.63,52.33,52.33,161067672800,55.22,55.22,161067672800 +KODEX 200선물인버스2X,252670,13,2130,2,5,0.24,75559758,94324368,544600000,75559758,0.24,80.11,13.87,13.87,160632745302,13.85,13.85,160632745302 +KODEX 코스닥150레버리지,233740,14,6830,5,-225,-3.19,23009950,21615536,260800000,23009950,-3.19,106.45,8.82,8.82,158611960925,8.90,8.90,158611960925 +한화엔진,082740,15,30900,2,2550,8.99,5019611,795626,83447142,5019611,8.99,630.90,6.02,6.02,153870904725,5.97,5.97,153870904725 +LIG넥스원,079550,16,401000,2,28500,7.65,386876,1292916,22000000,386876,7.65,29.92,1.76,1.76,152110622250,1.72,1.72,152110622250 +카페24,042000,17,51300,5,-15300,-22.97,2534080,476573,24253054,2534080,-22.97,531.73,10.45,10.45,132640566475,10.66,10.66,132640566475 +두산에너빌리티,034020,18,27800,2,50,0.18,4510521,6334443,640561146,4510521,0.18,71.21,0.70,0.70,126593023900,0.71,0.71,126593023900 +경방,000050,19,9410,2,1010,12.02,12372244,2696348,27415270,12372244,12.02,458.85,45.13,45.13,123495573030,47.87,47.87,123495573030 +평화홀딩스,010770,20,9560,2,1950,25.62,13030795,10384845,14625466,13030795,25.62,125.48,89.10,89.10,118941894455,85.07,85.07,118941894455 +한화시스템,272210,21,46800,2,1550,3.43,2571406,3590955,188919389,2571406,3.43,71.61,1.36,1.36,118845813625,1.34,1.34,118845813625 +인벤티지랩,389470,22,53000,2,100,0.19,2125014,0,10624200,2125014,0.19,0.00,20.00,20.00,118646545100,21.07,21.07,118646545100 +한국정보인증,053300,23,5030,2,570,12.78,22198078,243315,42441361,22198078,12.78,9123.18,52.30,52.30,112846819318,52.86,52.86,112846819318 +에코아이,448280,24,16850,2,3460,25.84,7004548,91191,9877043,7004548,25.84,7681.18,70.92,70.92,109916412095,66.04,66.04,109916412095 +시공테크,020710,25,6050,5,-480,-7.35,16455004,10112692,20047970,16455004,-7.35,162.72,82.08,82.08,108635847810,89.57,89.57,108635847810 +한화오션,042660,26,79900,5,-400,-0.50,1239465,2192029,306413394,1239465,-0.50,56.54,0.40,0.40,99152100950,0.40,0.40,99152100950 +평화산업,090080,27,1660,2,184,12.47,58670280,42120072,54902259,58670280,12.47,139.29,106.86,106.86,95882510426,105.21,105.21,95882510426 +한국콜마,161890,28,83500,2,3900,4.90,1112496,378755,23605077,1112496,4.90,293.72,4.71,4.71,94266852700,4.78,4.78,94266852700 +NAVER,035420,29,190700,2,2000,1.06,473581,1199556,158437008,473581,1.06,39.48,0.30,0.30,90328068250,0.30,0.30,90328068250 +KODEX 200,069500,30,34250,5,-20,-0.06,2567747,6263717,180850000,2567747,-0.06,40.99,1.42,1.42,88035755312,1.42,1.42,88035755312 diff --git a/top30/20250509/top30-tv-20250509-145002.csv b/top30/20250509/top30-tv-20250509-145002.csv new file mode 100644 index 000000000000..16c5b1cc4c71 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30850,2,9850,46.90,23228587,0,6505950,23228587,46.90,0.00,357.04,357.04,769840767450,383.56,383.56,769840767450 +원일티엔아이,136150,2,32050,2,18550,137.41,21179960,0,8381030,21179960,137.41,0.00,252.71,252.71,658031291500,244.97,244.97,658031291500 +SK하이닉스,000660,3,189800,5,-500,-0.26,1832650,5125330,728002365,1832650,-0.26,35.76,0.25,0.25,346686417450,0.25,0.25,346686417450 +삼성전자,005930,4,54900,2,300,0.55,6082383,16320532,5919637922,6082383,0.55,37.27,0.10,0.10,332776621250,0.10,0.10,332776621250 +상지건설,042940,5,47950,2,3650,8.24,5434216,4038698,3981814,5434216,8.24,134.55,136.48,136.48,283262090650,148.36,148.36,283262090650 +에이피알,278470,6,102400,2,4000,4.07,2597246,6642662,37481555,2597246,4.07,39.10,6.93,6.93,266600766200,6.95,6.95,266600766200 +현대로템,064350,7,125500,2,9200,7.91,2097695,1503830,109142293,2097695,7.91,139.49,1.92,1.92,259290586900,1.89,1.89,259290586900 +한국항공우주,047810,8,92900,2,4600,5.21,2360769,1162842,97475107,2360769,5.21,203.02,2.42,2.42,222125706150,2.45,2.45,222125706150 +나우로보틱스,459510,9,15730,2,330,2.14,12499774,25222444,12547732,12499774,2.14,49.56,99.62,99.62,209399169980,106.09,106.09,209399169980 +KODEX 레버리지,122630,10,15830,2,30,0.19,12723757,14837508,152800000,12723757,0.19,85.75,8.33,8.33,201266493452,8.32,8.32,201266493452 +한화에어로스페이스,012450,11,880000,5,-3000,-0.34,191237,324345,45581161,191237,-0.34,58.96,0.42,0.42,168820140500,0.42,0.42,168820140500 +포바이포,389140,12,25600,5,-1300,-4.83,5951495,15052798,11112735,5951495,-4.83,39.54,53.56,53.56,164577163325,57.85,57.85,164577163325 +KODEX 200선물인버스2X,252670,13,2122,5,-3,-0.14,76972270,94324368,544600000,76972270,-0.14,81.60,14.13,14.13,163634869403,14.16,14.16,163634869403 +KODEX 코스닥150레버리지,233740,14,6840,5,-215,-3.05,23311522,21615536,260800000,23311522,-3.05,107.85,8.94,8.94,160674159134,9.01,9.01,160674159134 +한화엔진,082740,15,30850,2,2500,8.82,5096186,795626,83447142,5096186,8.82,640.53,6.11,6.11,156235055250,6.07,6.07,156235055250 +LIG넥스원,079550,16,401500,2,29000,7.79,391446,1292916,22000000,391446,7.79,30.28,1.78,1.78,153944180000,1.74,1.74,153944180000 +카페24,042000,17,51000,5,-15600,-23.42,2570973,476573,24253054,2570973,-23.42,539.47,10.60,10.60,134525177575,10.88,10.88,134525177575 +두산에너빌리티,034020,18,27800,2,50,0.18,4568367,6334443,640561146,4568367,0.18,72.12,0.71,0.71,128201546825,0.72,0.72,128201546825 +경방,000050,19,9390,2,990,11.79,12683792,2696348,27415270,12683792,11.79,470.41,46.27,46.27,126401513290,49.10,49.10,126401513290 +평화홀딩스,010770,20,9810,2,2200,28.91,13757009,10384845,14625466,13757009,28.91,132.47,94.06,94.06,126008045975,87.83,87.83,126008045975 +한화시스템,272210,21,46600,2,1350,2.98,2681727,3590955,188919389,2681727,2.98,74.68,1.42,1.42,123990440175,1.41,1.41,123990440175 +인벤티지랩,389470,22,53000,2,100,0.19,2140040,0,10624200,2140040,0.19,0.00,20.14,20.14,119442791450,21.21,21.21,119442791450 +에코아이,448280,23,16840,2,3450,25.77,7398852,91191,9877043,7398852,25.77,8113.58,74.91,74.91,116584327330,70.09,70.09,116584327330 +한국정보인증,053300,24,4965,2,505,11.32,22851590,243315,42441361,22851590,11.32,9391.77,53.84,53.84,116152232278,55.12,55.12,116152232278 +시공테크,020710,25,5660,5,-870,-13.32,17158773,10112692,20047970,17158773,-13.32,169.68,85.59,85.59,112735113850,99.35,99.35,112735113850 +평화산업,090080,26,1740,2,264,17.89,63541556,42120072,54902259,63541556,17.89,150.86,115.74,115.74,104148381390,109.02,109.02,104148381390 +한화오션,042660,27,79800,5,-500,-0.62,1262945,2192029,306413394,1262945,-0.62,57.62,0.41,0.41,101026244550,0.41,0.41,101026244550 +한국콜마,161890,28,83600,2,4000,5.03,1126136,378755,23605077,1126136,5.03,297.33,4.77,4.77,95405589150,4.83,4.83,95405589150 +NAVER,035420,29,190600,2,1900,1.01,482958,1199556,158437008,482958,1.01,40.26,0.30,0.30,92115551350,0.31,0.31,92115551350 +KODEX 200,069500,30,34290,2,20,0.06,2594870,6263717,180850000,2594870,0.06,41.43,1.43,1.43,88965312399,1.43,1.43,88965312399 diff --git a/top30/20250509/top30-tv-20250509-150002.csv b/top30/20250509/top30-tv-20250509-150002.csv new file mode 100644 index 000000000000..e82110f8d38f --- /dev/null +++ b/top30/20250509/top30-tv-20250509-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30800,2,9800,46.67,23449893,0,6505950,23449893,46.67,0.00,360.44,360.44,776715760375,387.62,387.62,776715760375 +원일티엔아이,136150,2,35050,2,21550,159.63,22194951,0,8381030,22194951,159.63,0.00,264.82,264.82,693155320675,235.96,235.96,693155320675 +SK하이닉스,000660,3,190500,2,200,0.11,1904279,5125330,728002365,1904279,0.11,37.15,0.26,0.26,360324611000,0.26,0.26,360324611000 +삼성전자,005930,4,54900,2,300,0.55,6220879,16320532,5919637922,6220879,0.55,38.12,0.11,0.11,340375947250,0.10,0.10,340375947250 +상지건설,042940,5,50900,2,6600,14.90,5847781,4038698,3981814,5847781,14.90,144.79,146.86,146.86,303033266025,149.52,149.52,303033266025 +에이피알,278470,6,101900,2,3500,3.56,2662614,6642662,37481555,2662614,3.56,40.08,7.10,7.10,273272146450,7.15,7.15,273272146450 +현대로템,064350,7,125300,2,9000,7.74,2144639,1503830,109142293,2144639,7.74,142.61,1.96,1.96,265187834900,1.94,1.94,265187834900 +한국항공우주,047810,8,92900,2,4600,5.21,2378033,1162842,97475107,2378033,5.21,204.50,2.44,2.44,223730510100,2.47,2.47,223730510100 +나우로보틱스,459510,9,15650,2,250,1.62,12561411,25222444,12547732,12561411,1.62,49.80,100.11,100.11,210365750570,107.13,107.13,210365750570 +KODEX 레버리지,122630,10,15840,2,40,0.25,12921355,14837508,152800000,12921355,0.25,87.09,8.46,8.46,204394964765,8.44,8.44,204394964765 +포바이포,389140,11,25650,5,-1250,-4.65,6308087,15052798,11112735,6308087,-4.65,41.91,56.76,56.76,173569433200,60.89,60.89,173569433200 +한화에어로스페이스,012450,12,879000,5,-4000,-0.45,196529,324345,45581161,196529,-0.45,60.59,0.43,0.43,173474449500,0.43,0.43,173474449500 +KODEX 200선물인버스2X,252670,13,2125,3,0,0.00,77413963,94324368,544600000,77413963,0.00,82.07,14.21,14.21,164573345096,14.22,14.22,164573345096 +KODEX 코스닥150레버리지,233740,14,6865,5,-190,-2.69,23719903,21615536,260800000,23719903,-2.69,109.74,9.10,9.10,163472348230,9.13,9.13,163472348230 +한화엔진,082740,15,30850,2,2500,8.82,5142431,795626,83447142,5142431,8.82,646.34,6.16,6.16,157663146725,6.12,6.12,157663146725 +LIG넥스원,079550,16,402000,2,29500,7.92,395281,1292916,22000000,395281,7.92,30.57,1.80,1.80,155486009250,1.76,1.76,155486009250 +카페24,042000,17,50900,5,-15700,-23.57,2593531,476573,24253054,2593531,-23.57,544.20,10.69,10.69,135674575325,10.99,10.99,135674575325 +평화홀딩스,010770,18,9720,2,2110,27.73,14169401,10384845,14625466,14169401,27.73,136.44,96.88,96.88,130023080720,91.46,91.46,130023080720 +두산에너빌리티,034020,19,27850,2,100,0.36,4618232,6334443,640561146,4618232,0.36,72.91,0.72,0.72,129588939700,0.73,0.73,129588939700 +경방,000050,20,9170,2,770,9.17,13029125,2696348,27415270,13029125,9.17,483.21,47.53,47.53,129559845525,51.54,51.54,129559845525 +한화시스템,272210,21,46850,2,1600,3.54,2777139,3590955,188919389,2777139,3.54,77.34,1.47,1.47,128460428100,1.45,1.45,128460428100 +인벤티지랩,389470,22,51900,5,-1000,-1.89,2203675,0,10624200,2203675,-1.89,0.00,20.74,20.74,122763947700,22.26,22.26,122763947700 +에코아이,448280,23,15770,2,2380,17.77,7620566,91191,9877043,7620566,17.77,8356.71,77.15,77.15,120212740285,77.18,77.18,120212740285 +한국정보인증,053300,24,5040,2,580,13.00,23464817,243315,42441361,23464817,13.00,9643.80,55.29,55.29,119257462023,55.75,55.75,119257462023 +시공테크,020710,25,5620,5,-910,-13.94,17547288,10112692,20047970,17547288,-13.94,173.52,87.53,87.53,114940425415,102.02,102.02,114940425415 +평화산업,090080,26,1701,2,225,15.24,67795319,42120072,54902259,67795319,15.24,160.96,123.48,123.48,111490768630,119.38,119.38,111490768630 +한화오션,042660,27,79800,5,-500,-0.62,1279841,2192029,306413394,1279841,-0.62,58.39,0.42,0.42,102375589450,0.42,0.42,102375589450 +한국콜마,161890,28,84000,2,4400,5.53,1139674,378755,23605077,1139674,5.53,300.90,4.83,4.83,96542064900,4.87,4.87,96542064900 +NAVER,035420,29,190500,2,1800,0.95,493413,1199556,158437008,493413,0.95,41.13,0.31,0.31,94108205000,0.31,0.31,94108205000 +KODEX 200,069500,30,34300,2,30,0.09,2643969,6263717,180850000,2643969,0.09,42.21,1.46,1.46,90649166551,1.46,1.46,90649166551 diff --git a/top30/20250509/top30-tv-20250509-151002.csv b/top30/20250509/top30-tv-20250509-151002.csv new file mode 100644 index 000000000000..f7eedf21f5f7 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30200,2,9200,43.81,23674800,0,6505950,23674800,43.81,0.00,363.89,363.89,783710108775,398.88,398.88,783710108775 +원일티엔아이,136150,2,34700,2,21200,157.04,23301702,0,8381030,23301702,157.04,0.00,278.03,278.03,733245363550,252.13,252.13,733245363550 +SK하이닉스,000660,3,190400,2,100,0.05,1973675,5125330,728002365,1973675,0.05,38.51,0.27,0.27,373541811200,0.27,0.27,373541811200 +삼성전자,005930,4,54900,2,300,0.55,6388503,16320532,5919637922,6388503,0.55,39.14,0.11,0.11,349569865300,0.11,0.11,349569865300 +상지건설,042940,5,48100,2,3800,8.58,6210016,4038698,3981814,6210016,8.58,153.76,155.96,155.96,320963521650,167.58,167.58,320963521650 +에이피알,278470,6,102300,2,3900,3.96,2713906,6642662,37481555,2713906,3.96,40.86,7.24,7.24,278509096950,7.26,7.26,278509096950 +현대로템,064350,7,124750,2,8450,7.27,2198923,1503830,109142293,2198923,7.27,146.22,2.01,2.01,271967296500,2.00,2.00,271967296500 +한국항공우주,047810,8,92900,2,4600,5.21,2400972,1162842,97475107,2400972,5.21,206.47,2.46,2.46,225860230700,2.49,2.49,225860230700 +나우로보틱스,459510,9,15340,5,-60,-0.39,12766849,25222444,12547732,12766849,-0.39,50.62,101.75,101.75,213525723150,110.93,110.93,213525723150 +KODEX 레버리지,122630,10,15825,2,25,0.16,13193894,14837508,152800000,13193894,0.16,88.92,8.63,8.63,208711619994,8.63,8.63,208711619994 +한화에어로스페이스,012450,11,880000,5,-3000,-0.34,200252,324345,45581161,200252,-0.34,61.74,0.44,0.44,176747452000,0.44,0.44,176747452000 +포바이포,389140,12,25550,5,-1350,-5.02,6429930,15052798,11112735,6429930,-5.02,42.72,57.86,57.86,176668103575,62.22,62.22,176668103575 +KODEX 코스닥150레버리지,233740,13,6870,5,-185,-2.62,24442526,21615536,260800000,24442526,-2.62,113.08,9.37,9.37,168438888147,9.40,9.40,168438888147 +KODEX 200선물인버스2X,252670,14,2125,3,0,0.00,78894119,94324368,544600000,78894119,0.00,83.64,14.49,14.49,167718446692,14.49,14.49,167718446692 +한화엔진,082740,15,31150,2,2800,9.88,5247817,795626,83447142,5247817,9.88,659.58,6.29,6.29,160945563750,6.19,6.19,160945563750 +LIG넥스원,079550,16,401000,2,28500,7.65,400637,1292916,22000000,400637,7.65,30.99,1.82,1.82,157635973250,1.79,1.79,157635973250 +카페24,042000,17,50100,5,-16500,-24.77,2651340,476573,24253054,2651340,-24.77,556.33,10.93,10.93,138595946075,11.41,11.41,138595946075 +평화홀딩스,010770,18,9860,2,2250,29.57,14521049,10384845,14625466,14521049,29.57,139.83,99.29,99.29,133479871905,92.56,92.56,133479871905 +한화시스템,272210,19,46700,2,1450,3.20,2868355,3590955,188919389,2868355,3.20,79.88,1.52,1.52,132727681775,1.50,1.50,132727681775 +경방,000050,20,9030,2,630,7.50,13338444,2696348,27415270,13338444,7.50,494.69,48.65,48.65,132361340750,53.47,53.47,132361340750 +두산에너빌리티,034020,21,27850,2,100,0.36,4710786,6334443,640561146,4710786,0.36,74.37,0.74,0.74,132166917125,0.74,0.74,132166917125 +에코아이,448280,22,16940,2,3550,26.51,7957172,91191,9877043,7957172,26.51,8725.83,80.56,80.56,125740589195,75.15,75.15,125740589195 +인벤티지랩,389470,23,53000,2,100,0.19,2234912,0,10624200,2234912,0.19,0.00,21.04,21.04,124415378250,22.10,22.10,124415378250 +한국정보인증,053300,24,4990,2,530,11.88,23802222,243315,42441361,23802222,11.88,9782.47,56.08,56.08,120943384420,57.11,57.11,120943384420 +시공테크,020710,25,5570,5,-960,-14.70,17891233,10112692,20047970,17891233,-14.70,176.92,89.24,89.24,116889739255,104.68,104.68,116889739255 +평화산업,090080,26,1726,2,250,16.94,70527641,42120072,54902259,70527641,16.94,167.44,128.46,128.46,116194812913,122.62,122.62,116194812913 +한화오션,042660,27,79900,5,-400,-0.50,1319578,2192029,306413394,1319578,-0.50,60.20,0.43,0.43,105547473000,0.43,0.43,105547473000 +한국콜마,161890,28,84000,2,4400,5.53,1150192,378755,23605077,1150192,5.53,303.68,4.87,4.87,97426007000,4.91,4.91,97426007000 +NAVER,035420,29,191000,2,2300,1.22,501595,1199556,158437008,501595,1.22,41.82,0.32,0.32,95669507450,0.32,0.32,95669507450 +KODEX 200,069500,30,34275,2,5,0.01,2740531,6263717,180850000,2740531,0.01,43.75,1.52,1.52,93960204215,1.52,1.52,93960204215 diff --git a/top30/20250509/top30-tv-20250509-152002.csv b/top30/20250509/top30-tv-20250509-152002.csv new file mode 100644 index 000000000000..87753d93c046 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30250,2,9250,44.05,23838454,0,6505950,23838454,44.05,0.00,366.41,366.41,788646584725,400.72,400.72,788646584725 +원일티엔아이,136150,2,36000,2,22500,166.67,24104655,0,8381030,24104655,166.67,0.00,287.61,287.61,761769388375,252.48,252.48,761769388375 +SK하이닉스,000660,3,189700,5,-600,-0.32,2084131,5125330,728002365,2084131,-0.32,40.66,0.29,0.29,394517674400,0.29,0.29,394517674400 +삼성전자,005930,4,54800,2,200,0.37,6708659,16320532,5919637922,6708659,0.37,41.11,0.11,0.11,367119744950,0.11,0.11,367119744950 +상지건설,042940,5,46750,2,2450,5.53,6467892,4038698,3981814,6467892,5.53,160.15,162.44,162.44,333094176875,178.94,178.94,333094176875 +에이피알,278470,6,102000,2,3600,3.66,2762546,6642662,37481555,2762546,3.66,41.59,7.37,7.37,283490440400,7.42,7.42,283490440400 +현대로템,064350,7,125100,2,8800,7.57,2239004,1503830,109142293,2239004,7.57,148.89,2.05,2.05,276969790750,2.03,2.03,276969790750 +한국항공우주,047810,8,93100,2,4800,5.44,2435171,1162842,97475107,2435171,5.44,209.42,2.50,2.50,229044336150,2.52,2.52,229044336150 +나우로보틱스,459510,9,15120,5,-280,-1.82,12991378,25222444,12547732,12991378,-1.82,51.51,103.54,103.54,216921936575,114.34,114.34,216921936575 +KODEX 레버리지,122630,10,15805,2,5,0.03,13468376,14837508,152800000,13468376,0.03,90.77,8.81,8.81,213051493984,8.82,8.82,213051493984 +한화에어로스페이스,012450,11,880000,5,-3000,-0.34,209599,324345,45581161,209599,-0.34,64.62,0.46,0.46,184970514500,0.46,0.46,184970514500 +포바이포,389140,12,26150,5,-750,-2.79,6595389,15052798,11112735,6595389,-2.79,43.82,59.35,59.35,180957171975,62.27,62.27,180957171975 +KODEX 코스닥150레버리지,233740,13,6875,5,-180,-2.55,25098680,21615536,260800000,25098680,-2.55,116.11,9.62,9.62,172946803610,9.65,9.65,172946803610 +KODEX 200선물인버스2X,252670,14,2130,2,5,0.24,80098243,94324368,544600000,80098243,0.24,84.92,14.71,14.71,170281496560,14.68,14.68,170281496560 +한화엔진,082740,15,31350,2,3000,10.58,5355380,795626,83447142,5355380,10.58,673.10,6.42,6.42,164306711400,6.28,6.28,164306711400 +LIG넥스원,079550,16,402000,2,29500,7.92,406285,1292916,22000000,406285,7.92,31.42,1.85,1.85,159904522000,1.81,1.81,159904522000 +평화홀딩스,010770,17,8740,2,1130,14.85,15797101,10384845,14625466,15797101,14.85,152.12,108.01,108.01,145100706700,113.51,113.51,145100706700 +카페24,042000,18,50500,5,-16100,-24.17,2704064,476573,24253054,2704064,-24.17,567.40,11.15,11.15,141251764875,11.53,11.53,141251764875 +한화시스템,272210,19,46950,2,1700,3.76,2955245,3590955,188919389,2955245,3.76,82.30,1.56,1.56,136801349575,1.54,1.54,136801349575 +두산에너빌리티,034020,20,27900,2,150,0.54,4818296,6334443,640561146,4818296,0.54,76.07,0.75,0.75,135160138200,0.76,0.76,135160138200 +경방,000050,21,9120,2,720,8.57,13537712,2696348,27415270,13537712,8.57,502.08,49.38,49.38,134161177245,53.66,53.66,134161177245 +에코아이,448280,22,14000,2,610,4.56,8261623,91191,9877043,8261623,4.56,9059.69,83.64,83.64,130513803780,94.38,94.38,130513803780 +인벤티지랩,389470,23,53500,2,600,1.13,2268701,0,10624200,2268701,1.13,0.00,21.35,21.35,126213483200,22.21,22.21,126213483200 +한국정보인증,053300,24,4940,2,480,10.76,24336653,243315,42441361,24336653,10.76,9999.99,57.34,57.34,123588647892,58.95,58.95,123588647892 +시공테크,020710,25,5730,5,-800,-12.25,18727307,10112692,20047970,18727307,-12.25,185.19,93.41,93.41,121673467945,105.92,105.92,121673467945 +평화산업,090080,26,1677,2,201,13.62,72729796,42120072,54902259,72729796,13.62,172.67,132.47,132.47,119756722783,130.07,130.07,119756722783 +한화오션,042660,27,79900,5,-400,-0.50,1341127,2192029,306413394,1341127,-0.50,61.18,0.44,0.44,107266502100,0.44,0.44,107266502100 +KODEX 200,069500,28,34260,5,-10,-0.03,2893794,6263717,180850000,2893794,-0.03,46.20,1.60,1.60,99211788186,1.60,1.60,99211788186 +한국콜마,161890,29,83600,2,4000,5.03,1169887,378755,23605077,1169887,5.03,308.88,4.96,4.96,99077005950,5.02,5.02,99077005950 +NAVER,035420,30,191000,2,2300,1.22,512311,1199556,158437008,512311,1.22,42.71,0.32,0.32,97716598000,0.32,0.32,97716598000 diff --git a/top30/20250509/top30-tv-20250509-153001.csv b/top30/20250509/top30-tv-20250509-153001.csv new file mode 100644 index 000000000000..ae48ff81592b --- /dev/null +++ b/top30/20250509/top30-tv-20250509-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,30250,2,9250,44.05,23838454,0,6505950,23838454,44.05,0.00,366.41,366.41,788646584725,400.72,400.72,788646584725 +원일티엔아이,136150,2,36000,2,22500,166.67,24104655,0,8381030,24104655,166.67,0.00,287.61,287.61,761769388375,252.48,252.48,761769388375 +SK하이닉스,000660,3,189700,5,-600,-0.32,2084131,5125330,728002365,2084131,-0.32,40.66,0.29,0.29,394517674400,0.29,0.29,394517674400 +삼성전자,005930,4,54800,2,200,0.37,6708659,16320532,5919637922,6708659,0.37,41.11,0.11,0.11,367119744950,0.11,0.11,367119744950 +상지건설,042940,5,46750,2,2450,5.53,6467892,4038698,3981814,6467892,5.53,160.15,162.44,162.44,333094176875,178.94,178.94,333094176875 +에이피알,278470,6,102000,2,3600,3.66,2762546,6642662,37481555,2762546,3.66,41.59,7.37,7.37,283490440400,7.42,7.42,283490440400 +현대로템,064350,7,125100,2,8800,7.57,2239004,1503830,109142293,2239004,7.57,148.89,2.05,2.05,276969790750,2.03,2.03,276969790750 +한국항공우주,047810,8,93100,2,4800,5.44,2435171,1162842,97475107,2435171,5.44,209.42,2.50,2.50,229044336150,2.52,2.52,229044336150 +나우로보틱스,459510,9,15120,5,-280,-1.82,12991378,25222444,12547732,12991378,-1.82,51.51,103.54,103.54,216921936575,114.34,114.34,216921936575 +KODEX 레버리지,122630,10,15805,2,5,0.03,13468376,14837508,152800000,13468376,0.03,90.77,8.81,8.81,213051493984,8.82,8.82,213051493984 +한화에어로스페이스,012450,11,880000,5,-3000,-0.34,209599,324345,45581161,209599,-0.34,64.62,0.46,0.46,184970514500,0.46,0.46,184970514500 +포바이포,389140,12,26150,5,-750,-2.79,6595389,15052798,11112735,6595389,-2.79,43.82,59.35,59.35,180957171975,62.27,62.27,180957171975 +KODEX 코스닥150레버리지,233740,13,6875,5,-180,-2.55,25098680,21615536,260800000,25098680,-2.55,116.11,9.62,9.62,172946803610,9.65,9.65,172946803610 +KODEX 200선물인버스2X,252670,14,2130,2,5,0.24,80098243,94324368,544600000,80098243,0.24,84.92,14.71,14.71,170281496560,14.68,14.68,170281496560 +한화엔진,082740,15,31350,2,3000,10.58,5355380,795626,83447142,5355380,10.58,673.10,6.42,6.42,164306711400,6.28,6.28,164306711400 +LIG넥스원,079550,16,402000,2,29500,7.92,406285,1292916,22000000,406285,7.92,31.42,1.85,1.85,159904522000,1.81,1.81,159904522000 +평화홀딩스,010770,17,8740,2,1130,14.85,15797101,10384845,14625466,15797101,14.85,152.12,108.01,108.01,145100706700,113.51,113.51,145100706700 +한화시스템,272210,18,46850,2,1600,3.54,3056693,3590955,188919389,3056693,3.54,85.12,1.62,1.62,141554188375,1.60,1.60,141554188375 +카페24,042000,19,50500,5,-16100,-24.17,2704064,476573,24253054,2704064,-24.17,567.40,11.15,11.15,141251764875,11.53,11.53,141251764875 +두산에너빌리티,034020,20,27900,2,150,0.54,4818296,6334443,640561146,4818296,0.54,76.07,0.75,0.75,135160138200,0.76,0.76,135160138200 +경방,000050,21,9120,2,720,8.57,13537712,2696348,27415270,13537712,8.57,502.08,49.38,49.38,134161177245,53.66,53.66,134161177245 +에코아이,448280,22,14000,2,610,4.56,8261623,91191,9877043,8261623,4.56,9059.69,83.64,83.64,130513803780,94.38,94.38,130513803780 +인벤티지랩,389470,23,53500,2,600,1.13,2268701,0,10624200,2268701,1.13,0.00,21.35,21.35,126213483200,22.21,22.21,126213483200 +한국정보인증,053300,24,4940,2,480,10.76,24336653,243315,42441361,24336653,10.76,9999.99,57.34,57.34,123588647892,58.95,58.95,123588647892 +시공테크,020710,25,5730,5,-800,-12.25,18727307,10112692,20047970,18727307,-12.25,185.19,93.41,93.41,121673467945,105.92,105.92,121673467945 +평화산업,090080,26,1677,2,201,13.62,72729796,42120072,54902259,72729796,13.62,172.67,132.47,132.47,119756722783,130.07,130.07,119756722783 +한화오션,042660,27,79900,5,-400,-0.50,1341127,2192029,306413394,1341127,-0.50,61.18,0.44,0.44,107266502100,0.44,0.44,107266502100 +KODEX 200,069500,28,34260,5,-10,-0.03,2893794,6263717,180850000,2893794,-0.03,46.20,1.60,1.60,99211788186,1.60,1.60,99211788186 +한국콜마,161890,29,83600,2,4000,5.03,1169887,378755,23605077,1169887,5.03,308.88,4.96,4.96,99077005950,5.02,5.02,99077005950 +NAVER,035420,30,191000,2,2300,1.22,512311,1199556,158437008,512311,1.22,42.71,0.32,0.32,97716598000,0.32,0.32,97716598000 diff --git a/top30/20250509/top30-tv-20250509-154001.csv b/top30/20250509/top30-tv-20250509-154001.csv new file mode 100644 index 000000000000..9f080d9f39cd --- /dev/null +++ b/top30/20250509/top30-tv-20250509-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23913645,0,6505950,23913645,52.38,0.00,367.57,367.57,791052696725,379.97,379.97,791052696725 +원일티엔아이,136150,2,35900,2,22400,165.93,24194597,0,8381030,24194597,165.93,0.00,288.68,288.68,764998306175,254.25,254.25,764998306175 +SK하이닉스,000660,3,190100,5,-200,-0.11,2249702,5125330,728002365,2249702,-0.11,43.89,0.31,0.31,425992721500,0.31,0.31,425992721500 +삼성전자,005930,4,54800,2,200,0.37,7441388,16320532,5919637922,7441388,0.37,45.60,0.13,0.13,407273294150,0.13,0.13,407273294150 +상지건설,042940,5,46750,2,2450,5.53,6517819,4038698,3981814,6517819,5.53,161.38,163.69,163.69,335428264125,180.19,180.19,335428264125 +에이피알,278470,6,102700,2,4300,4.37,2792359,6642662,37481555,2792359,4.37,42.04,7.45,7.45,286552235500,7.44,7.44,286552235500 +현대로템,064350,7,125400,2,9100,7.82,2292714,1503830,109142293,2292714,7.82,152.46,2.10,2.10,283705024750,2.07,2.07,283705024750 +한국항공우주,047810,8,93100,2,4800,5.44,2490412,1162842,97475107,2490412,5.44,214.17,2.55,2.55,234187273250,2.58,2.58,234187273250 +나우로보틱스,459510,9,15570,2,170,1.10,13056629,25222444,12547732,13056629,1.10,51.77,104.06,104.06,217937894645,111.55,111.55,217937894645 +KODEX 레버리지,122630,10,15800,3,0,0.00,13577850,14837508,152800000,13577850,0.00,91.51,8.89,8.89,214781183184,8.90,8.90,214781183184 +한화에어로스페이스,012450,11,878000,5,-5000,-0.57,222631,324345,45581161,222631,-0.57,68.64,0.49,0.49,196412610500,0.49,0.49,196412610500 +포바이포,389140,12,26350,5,-550,-2.04,6647985,15052798,11112735,6647985,-2.04,44.16,59.82,59.82,182343076575,62.27,62.27,182343076575 +KODEX 코스닥150레버리지,233740,13,6890,5,-165,-2.34,25545647,21615536,260800000,25545647,-2.34,118.18,9.80,9.80,176026406240,9.80,9.80,176026406240 +KODEX 200선물인버스2X,252670,14,2125,3,0,0.00,81282773,94324368,544600000,81282773,0.00,86.17,14.93,14.93,172798622810,14.93,14.93,172798622810 +한화엔진,082740,15,31350,2,3000,10.58,5451470,795626,83447142,5451470,10.58,685.18,6.53,6.53,167319132900,6.40,6.40,167319132900 +LIG넥스원,079550,16,402000,2,29500,7.92,414820,1292916,22000000,414820,7.92,32.08,1.89,1.89,163335592000,1.85,1.85,163335592000 +평화홀딩스,010770,17,8900,2,1290,16.95,15973257,10384845,14625466,15973257,16.95,153.81,109.22,109.22,146668495100,112.68,112.68,146668495100 +카페24,042000,18,50300,5,-16300,-24.47,2741031,476573,24253054,2741031,-24.47,575.15,11.30,11.30,143111204975,11.73,11.73,143111204975 +한화시스템,272210,19,46850,2,1600,3.54,3057178,3590955,188919389,3057178,3.54,85.14,1.62,1.62,141576910625,1.60,1.60,141576910625 +두산에너빌리티,034020,20,27850,2,100,0.36,4957606,6334443,640561146,4957606,0.36,78.26,0.77,0.77,139039921700,0.78,0.78,139039921700 +경방,000050,21,9220,2,820,9.76,13628222,2696348,27415270,13628222,9.76,505.43,49.71,49.71,134995679445,53.41,53.41,134995679445 +에코아이,448280,22,14130,2,740,5.53,8319389,91191,9877043,8319389,5.53,9123.04,84.23,84.23,131330037360,94.10,94.10,131330037360 +인벤티지랩,389470,23,54000,2,1100,2.08,2284430,0,10624200,2284430,2.08,0.00,21.50,21.50,127062849200,22.15,22.15,127062849200 +한국정보인증,053300,24,4930,2,470,10.54,24490489,243315,42441361,24490489,10.54,9999.99,57.70,57.70,124347059372,59.43,59.43,124347059372 +시공테크,020710,25,5710,5,-820,-12.56,18838392,10112692,20047970,18838392,-12.56,186.28,93.97,93.97,122307763295,106.84,106.84,122307763295 +평화산업,090080,26,1604,2,128,8.67,73252839,42120072,54902259,73252839,8.67,173.91,133.42,133.42,120595683755,136.94,136.94,120595683755 +한화오션,042660,27,79800,5,-500,-0.62,1381218,2192029,306413394,1381218,-0.62,63.01,0.45,0.45,110465763900,0.45,0.45,110465763900 +NAVER,035420,28,191000,2,2300,1.22,558340,1199556,158437008,558340,1.22,46.55,0.35,0.35,106508137000,0.35,0.35,106508137000 +KODEX 200,069500,29,34265,5,-5,-0.01,2935048,6263717,180850000,2935048,-0.01,46.86,1.62,1.62,100625356496,1.62,1.62,100625356496 +한국콜마,161890,30,83600,2,4000,5.03,1181378,378755,23605077,1181378,5.03,311.91,5.00,5.00,100037653550,5.07,5.07,100037653550 diff --git a/top30/20250509/top30-tv-20250509-155001.csv b/top30/20250509/top30-tv-20250509-155001.csv new file mode 100644 index 000000000000..778dfeb7129d --- /dev/null +++ b/top30/20250509/top30-tv-20250509-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23924168,0,6505950,23924168,52.38,0.00,367.73,367.73,791389432725,380.13,380.13,791389432725 +원일티엔아이,136150,2,35900,2,22400,165.93,24198881,0,8381030,24198881,165.93,0.00,288.73,288.73,765152101775,254.31,254.31,765152101775 +SK하이닉스,000660,3,190100,5,-200,-0.11,2249748,5125330,728002365,2249748,-0.11,43.89,0.31,0.31,426001466100,0.31,0.31,426001466100 +삼성전자,005930,4,54800,2,200,0.37,7441695,16320532,5919637922,7441695,0.37,45.60,0.13,0.13,407290117750,0.13,0.13,407290117750 +상지건설,042940,5,46750,2,2450,5.53,6518431,4038698,3981814,6518431,5.53,161.40,163.71,163.71,335456875125,180.21,180.21,335456875125 +에이피알,278470,6,102700,2,4300,4.37,2792399,6642662,37481555,2792399,4.37,42.04,7.45,7.45,286556343500,7.44,7.44,286556343500 +현대로템,064350,7,125400,2,9100,7.82,2292785,1503830,109142293,2292785,7.82,152.46,2.10,2.10,283713928150,2.07,2.07,283713928150 +한국항공우주,047810,8,93100,2,4800,5.44,2490662,1162842,97475107,2490662,5.44,214.19,2.56,2.56,234210548250,2.58,2.58,234210548250 +나우로보틱스,459510,9,15570,2,170,1.10,13057512,25222444,12547732,13057512,1.10,51.77,104.06,104.06,217951642955,111.56,111.56,217951642955 +KODEX 레버리지,122630,10,15800,3,0,0.00,13579357,14837508,152800000,13579357,0.00,91.52,8.89,8.89,214804993784,8.90,8.90,214804993784 +한화에어로스페이스,012450,11,878000,5,-5000,-0.57,222638,324345,45581161,222638,-0.57,68.64,0.49,0.49,196418756500,0.49,0.49,196418756500 +포바이포,389140,12,26350,5,-550,-2.04,6653282,15052798,11112735,6653282,-2.04,44.20,59.87,59.87,182482652525,62.32,62.32,182482652525 +KODEX 코스닥150레버리지,233740,13,6890,5,-165,-2.34,25548785,21615536,260800000,25548785,-2.34,118.20,9.80,9.80,176048027060,9.80,9.80,176048027060 +KODEX 200선물인버스2X,252670,14,2125,3,0,0.00,81311263,94324368,544600000,81311263,0.00,86.20,14.93,14.93,172859164060,14.94,14.94,172859164060 +한화엔진,082740,15,31350,2,3000,10.58,5451558,795626,83447142,5451558,10.58,685.19,6.53,6.53,167321891700,6.40,6.40,167321891700 +LIG넥스원,079550,16,402000,2,29500,7.92,414931,1292916,22000000,414931,7.92,32.09,1.89,1.89,163380214000,1.85,1.85,163380214000 +평화홀딩스,010770,17,8900,2,1290,16.95,15996391,10384845,14625466,15996391,16.95,154.04,109.37,109.37,146874387700,112.84,112.84,146874387700 +카페24,042000,18,50300,5,-16300,-24.47,2741038,476573,24253054,2741038,-24.47,575.16,11.30,11.30,143111557075,11.73,11.73,143111557075 +한화시스템,272210,19,46850,2,1600,3.54,3058009,3590955,188919389,3058009,3.54,85.16,1.62,1.62,141615842975,1.60,1.60,141615842975 +두산에너빌리티,034020,20,27850,2,100,0.36,4958242,6334443,640561146,4958242,0.36,78.27,0.77,0.77,139057634300,0.78,0.78,139057634300 +경방,000050,21,9220,2,820,9.76,13630410,2696348,27415270,13630410,9.76,505.51,49.72,49.72,135015852805,53.41,53.41,135015852805 +에코아이,448280,22,14130,2,740,5.53,8324852,91191,9877043,8324852,5.53,9129.03,84.28,84.28,131407229550,94.16,94.16,131407229550 +인벤티지랩,389470,23,54000,2,1100,2.08,2284790,0,10624200,2284790,2.08,0.00,21.51,21.51,127082289200,22.15,22.15,127082289200 +한국정보인증,053300,24,4930,2,470,10.54,24491209,243315,42441361,24491209,10.54,9999.99,57.71,57.71,124350608972,59.43,59.43,124350608972 +시공테크,020710,25,5710,5,-820,-12.56,18838985,10112692,20047970,18838985,-12.56,186.29,93.97,93.97,122311149325,106.85,106.85,122311149325 +평화산업,090080,26,1604,2,128,8.67,73289548,42120072,54902259,73289548,8.67,174.00,133.49,133.49,120654564991,137.01,137.01,120654564991 +한화오션,042660,27,79800,5,-500,-0.62,1382018,2192029,306413394,1382018,-0.62,63.05,0.45,0.45,110529603900,0.45,0.45,110529603900 +NAVER,035420,28,191000,2,2300,1.22,558428,1199556,158437008,558428,1.22,46.55,0.35,0.35,106524945000,0.35,0.35,106524945000 +KODEX 200,069500,29,34265,5,-5,-0.01,2935059,6263717,180850000,2935059,-0.01,46.86,1.62,1.62,100625733411,1.62,1.62,100625733411 +한국콜마,161890,30,83600,2,4000,5.03,1181401,378755,23605077,1181401,5.03,311.92,5.00,5.00,100039576350,5.07,5.07,100039576350 diff --git a/top30/20250509/top30-tv-20250509-160002.csv b/top30/20250509/top30-tv-20250509-160002.csv new file mode 100644 index 000000000000..4117d334766e --- /dev/null +++ b/top30/20250509/top30-tv-20250509-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23928288,0,6505950,23928288,52.38,0.00,367.79,367.79,791521272725,380.19,380.19,791521272725 +원일티엔아이,136150,2,35900,2,22400,165.93,24201055,0,8381030,24201055,165.93,0.00,288.76,288.76,765230148375,254.33,254.33,765230148375 +SK하이닉스,000660,3,190100,5,-200,-0.11,2249787,5125330,728002365,2249787,-0.11,43.90,0.31,0.31,426008880000,0.31,0.31,426008880000 +삼성전자,005930,4,54800,2,200,0.37,7441820,16320532,5919637922,7441820,0.37,45.60,0.13,0.13,407296967750,0.13,0.13,407296967750 +상지건설,042940,5,46750,2,2450,5.53,6519324,4038698,3981814,6519324,5.53,161.42,163.73,163.73,335498622875,180.23,180.23,335498622875 +에이피알,278470,6,102700,2,4300,4.37,2792403,6642662,37481555,2792403,4.37,42.04,7.45,7.45,286556754300,7.44,7.44,286556754300 +현대로템,064350,7,125400,2,9100,7.82,2292983,1503830,109142293,2292983,7.82,152.48,2.10,2.10,283738757350,2.07,2.07,283738757350 +한국항공우주,047810,8,93100,2,4800,5.44,2491222,1162842,97475107,2491222,5.44,214.24,2.56,2.56,234262684250,2.58,2.58,234262684250 +나우로보틱스,459510,9,15570,2,170,1.10,13057854,25222444,12547732,13057854,1.10,51.77,104.07,104.07,217956967895,111.56,111.56,217956967895 +KODEX 레버리지,122630,10,15800,3,0,0.00,13579709,14837508,152800000,13579709,0.00,91.52,8.89,8.89,214810555384,8.90,8.90,214810555384 +한화에어로스페이스,012450,11,878000,5,-5000,-0.57,222650,324345,45581161,222650,-0.57,68.65,0.49,0.49,196429292500,0.49,0.49,196429292500 +포바이포,389140,12,26350,5,-550,-2.04,6653563,15052798,11112735,6653563,-2.04,44.20,59.87,59.87,182490056875,62.32,62.32,182490056875 +KODEX 코스닥150레버리지,233740,13,6890,5,-165,-2.34,25550664,21615536,260800000,25550664,-2.34,118.21,9.80,9.80,176060973370,9.80,9.80,176060973370 +KODEX 200선물인버스2X,252670,14,2125,3,0,0.00,81331920,94324368,544600000,81331920,0.00,86.23,14.93,14.93,172903060185,14.94,14.94,172903060185 +한화엔진,082740,15,31350,2,3000,10.58,5452879,795626,83447142,5452879,10.58,685.36,6.53,6.53,167363305050,6.40,6.40,167363305050 +LIG넥스원,079550,16,402000,2,29500,7.92,414952,1292916,22000000,414952,7.92,32.09,1.89,1.89,163388656000,1.85,1.85,163388656000 +평화홀딩스,010770,17,8900,2,1290,16.95,16002556,10384845,14625466,16002556,16.95,154.10,109.42,109.42,146929256200,112.88,112.88,146929256200 +카페24,042000,18,50300,5,-16300,-24.47,2741038,476573,24253054,2741038,-24.47,575.16,11.30,11.30,143111557075,11.73,11.73,143111557075 +한화시스템,272210,19,46850,2,1600,3.54,3058209,3590955,188919389,3058209,3.54,85.16,1.62,1.62,141625212975,1.60,1.60,141625212975 +두산에너빌리티,034020,20,27850,2,100,0.36,4958723,6334443,640561146,4958723,0.36,78.28,0.77,0.77,139071030150,0.78,0.78,139071030150 +경방,000050,21,9220,2,820,9.76,13636111,2696348,27415270,13636111,9.76,505.73,49.74,49.74,135068416025,53.44,53.44,135068416025 +에코아이,448280,22,14130,2,740,5.53,8326125,91191,9877043,8326125,5.53,9130.42,84.30,84.30,131425217040,94.17,94.17,131425217040 +인벤티지랩,389470,23,54000,2,1100,2.08,2285109,0,10624200,2285109,2.08,0.00,21.51,21.51,127099515200,22.15,22.15,127099515200 +한국정보인증,053300,24,4930,2,470,10.54,24493351,243315,42441361,24493351,10.54,9999.99,57.71,57.71,124361169032,59.44,59.44,124361169032 +시공테크,020710,25,5710,5,-820,-12.56,18853947,10112692,20047970,18853947,-12.56,186.44,94.04,94.04,122396582345,106.92,106.92,122396582345 +평화산업,090080,26,1604,2,128,8.67,73290918,42120072,54902259,73290918,8.67,174.00,133.49,133.49,120656762471,137.01,137.01,120656762471 +한화오션,042660,27,79800,5,-500,-0.62,1382044,2192029,306413394,1382044,-0.62,63.05,0.45,0.45,110531678700,0.45,0.45,110531678700 +NAVER,035420,28,191000,2,2300,1.22,558440,1199556,158437008,558440,1.22,46.55,0.35,0.35,106527237000,0.35,0.35,106527237000 +KODEX 200,069500,29,34265,5,-5,-0.01,2935615,6263717,180850000,2935615,-0.01,46.87,1.62,1.62,100644784751,1.62,1.62,100644784751 +한국콜마,161890,30,83600,2,4000,5.03,1181581,378755,23605077,1181581,5.03,311.96,5.01,5.01,100054624350,5.07,5.07,100054624350 diff --git a/top30/20250509/top30-tv-20250509-161002.csv b/top30/20250509/top30-tv-20250509-161002.csv new file mode 100644 index 000000000000..4117d334766e --- /dev/null +++ b/top30/20250509/top30-tv-20250509-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23928288,0,6505950,23928288,52.38,0.00,367.79,367.79,791521272725,380.19,380.19,791521272725 +원일티엔아이,136150,2,35900,2,22400,165.93,24201055,0,8381030,24201055,165.93,0.00,288.76,288.76,765230148375,254.33,254.33,765230148375 +SK하이닉스,000660,3,190100,5,-200,-0.11,2249787,5125330,728002365,2249787,-0.11,43.90,0.31,0.31,426008880000,0.31,0.31,426008880000 +삼성전자,005930,4,54800,2,200,0.37,7441820,16320532,5919637922,7441820,0.37,45.60,0.13,0.13,407296967750,0.13,0.13,407296967750 +상지건설,042940,5,46750,2,2450,5.53,6519324,4038698,3981814,6519324,5.53,161.42,163.73,163.73,335498622875,180.23,180.23,335498622875 +에이피알,278470,6,102700,2,4300,4.37,2792403,6642662,37481555,2792403,4.37,42.04,7.45,7.45,286556754300,7.44,7.44,286556754300 +현대로템,064350,7,125400,2,9100,7.82,2292983,1503830,109142293,2292983,7.82,152.48,2.10,2.10,283738757350,2.07,2.07,283738757350 +한국항공우주,047810,8,93100,2,4800,5.44,2491222,1162842,97475107,2491222,5.44,214.24,2.56,2.56,234262684250,2.58,2.58,234262684250 +나우로보틱스,459510,9,15570,2,170,1.10,13057854,25222444,12547732,13057854,1.10,51.77,104.07,104.07,217956967895,111.56,111.56,217956967895 +KODEX 레버리지,122630,10,15800,3,0,0.00,13579709,14837508,152800000,13579709,0.00,91.52,8.89,8.89,214810555384,8.90,8.90,214810555384 +한화에어로스페이스,012450,11,878000,5,-5000,-0.57,222650,324345,45581161,222650,-0.57,68.65,0.49,0.49,196429292500,0.49,0.49,196429292500 +포바이포,389140,12,26350,5,-550,-2.04,6653563,15052798,11112735,6653563,-2.04,44.20,59.87,59.87,182490056875,62.32,62.32,182490056875 +KODEX 코스닥150레버리지,233740,13,6890,5,-165,-2.34,25550664,21615536,260800000,25550664,-2.34,118.21,9.80,9.80,176060973370,9.80,9.80,176060973370 +KODEX 200선물인버스2X,252670,14,2125,3,0,0.00,81331920,94324368,544600000,81331920,0.00,86.23,14.93,14.93,172903060185,14.94,14.94,172903060185 +한화엔진,082740,15,31350,2,3000,10.58,5452879,795626,83447142,5452879,10.58,685.36,6.53,6.53,167363305050,6.40,6.40,167363305050 +LIG넥스원,079550,16,402000,2,29500,7.92,414952,1292916,22000000,414952,7.92,32.09,1.89,1.89,163388656000,1.85,1.85,163388656000 +평화홀딩스,010770,17,8900,2,1290,16.95,16002556,10384845,14625466,16002556,16.95,154.10,109.42,109.42,146929256200,112.88,112.88,146929256200 +카페24,042000,18,50300,5,-16300,-24.47,2741038,476573,24253054,2741038,-24.47,575.16,11.30,11.30,143111557075,11.73,11.73,143111557075 +한화시스템,272210,19,46850,2,1600,3.54,3058209,3590955,188919389,3058209,3.54,85.16,1.62,1.62,141625212975,1.60,1.60,141625212975 +두산에너빌리티,034020,20,27850,2,100,0.36,4958723,6334443,640561146,4958723,0.36,78.28,0.77,0.77,139071030150,0.78,0.78,139071030150 +경방,000050,21,9220,2,820,9.76,13636111,2696348,27415270,13636111,9.76,505.73,49.74,49.74,135068416025,53.44,53.44,135068416025 +에코아이,448280,22,14130,2,740,5.53,8326125,91191,9877043,8326125,5.53,9130.42,84.30,84.30,131425217040,94.17,94.17,131425217040 +인벤티지랩,389470,23,54000,2,1100,2.08,2285109,0,10624200,2285109,2.08,0.00,21.51,21.51,127099515200,22.15,22.15,127099515200 +한국정보인증,053300,24,4930,2,470,10.54,24493351,243315,42441361,24493351,10.54,9999.99,57.71,57.71,124361169032,59.44,59.44,124361169032 +시공테크,020710,25,5710,5,-820,-12.56,18853947,10112692,20047970,18853947,-12.56,186.44,94.04,94.04,122396582345,106.92,106.92,122396582345 +평화산업,090080,26,1604,2,128,8.67,73290918,42120072,54902259,73290918,8.67,174.00,133.49,133.49,120656762471,137.01,137.01,120656762471 +한화오션,042660,27,79800,5,-500,-0.62,1382044,2192029,306413394,1382044,-0.62,63.05,0.45,0.45,110531678700,0.45,0.45,110531678700 +NAVER,035420,28,191000,2,2300,1.22,558440,1199556,158437008,558440,1.22,46.55,0.35,0.35,106527237000,0.35,0.35,106527237000 +KODEX 200,069500,29,34265,5,-5,-0.01,2935615,6263717,180850000,2935615,-0.01,46.87,1.62,1.62,100644784751,1.62,1.62,100644784751 +한국콜마,161890,30,83600,2,4000,5.03,1181581,378755,23605077,1181581,5.03,311.96,5.01,5.01,100054624350,5.07,5.07,100054624350 diff --git a/top30/20250509/top30-tv-20250509-162002.csv b/top30/20250509/top30-tv-20250509-162002.csv new file mode 100644 index 000000000000..06048dd0a81f --- /dev/null +++ b/top30/20250509/top30-tv-20250509-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23935362,0,6505950,23935362,52.38,0.00,367.90,367.90,791747640725,380.30,380.30,791747640725 +원일티엔아이,136150,2,35900,2,22400,165.93,24221057,0,8381030,24221057,165.93,0.00,289.00,289.00,765961221475,254.57,254.57,765961221475 +SK하이닉스,000660,3,190100,5,-200,-0.11,2249787,5125330,728002365,2249787,-0.11,43.90,0.31,0.31,426008880000,0.31,0.31,426008880000 +삼성전자,005930,4,54800,2,200,0.37,7441820,16320532,5919637922,7441820,0.37,45.60,0.13,0.13,407296967750,0.13,0.13,407296967750 +상지건설,042940,5,46750,2,2450,5.53,6525128,4038698,3981814,6525128,5.53,161.57,163.87,163.87,335763575475,180.37,180.37,335763575475 +에이피알,278470,6,102700,2,4300,4.37,2792403,6642662,37481555,2792403,4.37,42.04,7.45,7.45,286556754300,7.44,7.44,286556754300 +현대로템,064350,7,125400,2,9100,7.82,2292983,1503830,109142293,2292983,7.82,152.48,2.10,2.10,283738757350,2.07,2.07,283738757350 +한국항공우주,047810,8,93100,2,4800,5.44,2491222,1162842,97475107,2491222,5.44,214.24,2.56,2.56,234262684250,2.58,2.58,234262684250 +나우로보틱스,459510,9,15570,2,170,1.10,13091713,25222444,12547732,13091713,1.10,51.91,104.34,104.34,218490247145,111.84,111.84,218490247145 +KODEX 레버리지,122630,10,15800,3,0,0.00,13581925,14837508,152800000,13581925,0.00,91.54,8.89,8.89,214845546024,8.90,8.90,214845546024 +한화에어로스페이스,012450,11,878000,5,-5000,-0.57,222650,324345,45581161,222650,-0.57,68.65,0.49,0.49,196429292500,0.49,0.49,196429292500 +포바이포,389140,12,26350,5,-550,-2.04,6658491,15052798,11112735,6658491,-2.04,44.23,59.92,59.92,182621141675,62.37,62.37,182621141675 +KODEX 코스닥150레버리지,233740,13,6890,5,-165,-2.34,25561235,21615536,260800000,25561235,-2.34,118.25,9.80,9.80,176133648995,9.80,9.80,176133648995 +KODEX 200선물인버스2X,252670,14,2125,3,0,0.00,81362650,94324368,544600000,81362650,0.00,86.26,14.94,14.94,172968515085,14.95,14.95,172968515085 +한화엔진,082740,15,31350,2,3000,10.58,5452879,795626,83447142,5452879,10.58,685.36,6.53,6.53,167363305050,6.40,6.40,167363305050 +LIG넥스원,079550,16,402000,2,29500,7.92,414952,1292916,22000000,414952,7.92,32.09,1.89,1.89,163388656000,1.85,1.85,163388656000 +평화홀딩스,010770,17,8900,2,1290,16.95,16043176,10384845,14625466,16043176,16.95,154.49,109.69,109.69,147298898200,113.16,113.16,147298898200 +카페24,042000,18,50300,5,-16300,-24.47,2741038,476573,24253054,2741038,-24.47,575.16,11.30,11.30,143111557075,11.73,11.73,143111557075 +한화시스템,272210,19,46850,2,1600,3.54,3058209,3590955,188919389,3058209,3.54,85.16,1.62,1.62,141625212975,1.60,1.60,141625212975 +두산에너빌리티,034020,20,27850,2,100,0.36,4958723,6334443,640561146,4958723,0.36,78.28,0.77,0.77,139071030150,0.78,0.78,139071030150 +경방,000050,21,9220,2,820,9.76,13642657,2696348,27415270,13642657,9.76,505.97,49.76,49.76,135127984625,53.46,53.46,135127984625 +에코아이,448280,22,14130,2,740,5.53,8328107,91191,9877043,8328107,5.53,9132.60,84.32,84.32,131453361440,94.19,94.19,131453361440 +인벤티지랩,389470,23,54000,2,1100,2.08,2288296,0,10624200,2288296,2.08,0.00,21.54,21.54,127271931900,22.18,22.18,127271931900 +한국정보인증,053300,24,4930,2,470,10.54,24538027,243315,42441361,24538027,10.54,9999.99,57.82,57.82,124584549032,59.54,59.54,124584549032 +시공테크,020710,25,5710,5,-820,-12.56,18866718,10112692,20047970,18866718,-12.56,186.56,94.11,94.11,122469377045,106.98,106.98,122469377045 +평화산업,090080,26,1604,2,128,8.67,73376949,42120072,54902259,73376949,8.67,174.21,133.65,133.65,120795702536,137.17,137.17,120795702536 +한화오션,042660,27,79800,5,-500,-0.62,1382044,2192029,306413394,1382044,-0.62,63.05,0.45,0.45,110531678700,0.45,0.45,110531678700 +NAVER,035420,28,191000,2,2300,1.22,558440,1199556,158437008,558440,1.22,46.55,0.35,0.35,106527237000,0.35,0.35,106527237000 +KODEX 200,069500,29,34265,5,-5,-0.01,2935818,6263717,180850000,2935818,-0.01,46.87,1.62,1.62,100651737501,1.62,1.62,100651737501 +한국콜마,161890,30,83600,2,4000,5.03,1181581,378755,23605077,1181581,5.03,311.96,5.01,5.01,100054624350,5.07,5.07,100054624350 diff --git a/top30/20250509/top30-tv-20250509-163002.csv b/top30/20250509/top30-tv-20250509-163002.csv new file mode 100644 index 000000000000..0b8c36dbc93c --- /dev/null +++ b/top30/20250509/top30-tv-20250509-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23944881,0,6505950,23944881,52.38,0.00,368.05,368.05,792048917075,380.44,380.44,792048917075 +원일티엔아이,136150,2,35900,2,22400,165.93,24235098,0,8381030,24235098,165.93,0.00,289.17,289.17,766459676975,254.74,254.74,766459676975 +SK하이닉스,000660,3,190100,5,-200,-0.11,2249787,5125330,728002365,2249787,-0.11,43.90,0.31,0.31,426008880000,0.31,0.31,426008880000 +삼성전자,005930,4,54800,2,200,0.37,7441820,16320532,5919637922,7441820,0.37,45.60,0.13,0.13,407296967750,0.13,0.13,407296967750 +상지건설,042940,5,46750,2,2450,5.53,6529530,4038698,3981814,6529530,5.53,161.67,163.98,163.98,335962325775,180.48,180.48,335962325775 +에이피알,278470,6,102700,2,4300,4.37,2792403,6642662,37481555,2792403,4.37,42.04,7.45,7.45,286556754300,7.44,7.44,286556754300 +현대로템,064350,7,125400,2,9100,7.82,2292983,1503830,109142293,2292983,7.82,152.48,2.10,2.10,283738757350,2.07,2.07,283738757350 +한국항공우주,047810,8,93100,2,4800,5.44,2491222,1162842,97475107,2491222,5.44,214.24,2.56,2.56,234262684250,2.58,2.58,234262684250 +나우로보틱스,459510,9,15570,2,170,1.10,13113103,25222444,12547732,13113103,1.10,51.99,104.51,104.51,218826070145,112.01,112.01,218826070145 +KODEX 레버리지,122630,10,15800,3,0,0.00,13585164,14837508,152800000,13585164,0.00,91.56,8.89,8.89,214896657444,8.90,8.90,214896657444 +한화에어로스페이스,012450,11,878000,5,-5000,-0.57,222650,324345,45581161,222650,-0.57,68.65,0.49,0.49,196429292500,0.49,0.49,196429292500 +포바이포,389140,12,26350,5,-550,-2.04,6665849,15052798,11112735,6665849,-2.04,44.28,59.98,59.98,182817968175,62.43,62.43,182817968175 +KODEX 코스닥150레버리지,233740,13,6890,5,-165,-2.34,25573999,21615536,260800000,25573999,-2.34,118.31,9.81,9.81,176221337675,9.81,9.81,176221337675 +KODEX 200선물인버스2X,252670,14,2125,3,0,0.00,81394271,94324368,544600000,81394271,0.00,86.29,14.95,14.95,173035709710,14.95,14.95,173035709710 +한화엔진,082740,15,31350,2,3000,10.58,5452879,795626,83447142,5452879,10.58,685.36,6.53,6.53,167363305050,6.40,6.40,167363305050 +LIG넥스원,079550,16,402000,2,29500,7.92,414952,1292916,22000000,414952,7.92,32.09,1.89,1.89,163388656000,1.85,1.85,163388656000 +평화홀딩스,010770,17,8900,2,1290,16.95,16076150,10384845,14625466,16076150,16.95,154.80,109.92,109.92,147602918480,113.40,113.40,147602918480 +카페24,042000,18,50300,5,-16300,-24.47,2741038,476573,24253054,2741038,-24.47,575.16,11.30,11.30,143111557075,11.73,11.73,143111557075 +한화시스템,272210,19,46850,2,1600,3.54,3058209,3590955,188919389,3058209,3.54,85.16,1.62,1.62,141625212975,1.60,1.60,141625212975 +두산에너빌리티,034020,20,27850,2,100,0.36,4958723,6334443,640561146,4958723,0.36,78.28,0.77,0.77,139071030150,0.78,0.78,139071030150 +경방,000050,21,9220,2,820,9.76,13647470,2696348,27415270,13647470,9.76,506.15,49.78,49.78,135172167965,53.48,53.48,135172167965 +에코아이,448280,22,14130,2,740,5.53,8333038,91191,9877043,8333038,5.53,9138.00,84.37,84.37,131522000960,94.24,94.24,131522000960 +인벤티지랩,389470,23,54000,2,1100,2.08,2291187,0,10624200,2291187,2.08,0.00,21.57,21.57,127428045900,22.21,22.21,127428045900 +한국정보인증,053300,24,4930,2,470,10.54,24567260,243315,42441361,24567260,10.54,9999.99,57.89,57.89,124730275537,59.61,59.61,124730275537 +시공테크,020710,25,5710,5,-820,-12.56,18887198,10112692,20047970,18887198,-12.56,186.77,94.21,94.21,122584269845,107.08,107.08,122584269845 +평화산업,090080,26,1604,2,128,8.67,73440951,42120072,54902259,73440951,8.67,174.36,133.77,133.77,120899961794,137.29,137.29,120899961794 +한화오션,042660,27,79800,5,-500,-0.62,1382044,2192029,306413394,1382044,-0.62,63.05,0.45,0.45,110531678700,0.45,0.45,110531678700 +NAVER,035420,28,191000,2,2300,1.22,558440,1199556,158437008,558440,1.22,46.55,0.35,0.35,106527237000,0.35,0.35,106527237000 +KODEX 200,069500,29,34265,5,-5,-0.01,2936023,6263717,180850000,2936023,-0.01,46.87,1.62,1.62,100658756701,1.62,1.62,100658756701 +한국콜마,161890,30,83600,2,4000,5.03,1181581,378755,23605077,1181581,5.03,311.96,5.01,5.01,100054624350,5.07,5.07,100054624350 diff --git a/top30/20250509/top30-tv-20250509-164001.csv b/top30/20250509/top30-tv-20250509-164001.csv new file mode 100644 index 000000000000..0bdf06fb9232 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23950318,0,6505950,23950318,52.38,0.00,368.13,368.13,792221269975,380.53,380.53,792221269975 +원일티엔아이,136150,2,35900,2,22400,165.93,24247702,0,8381030,24247702,165.93,0.00,289.32,289.32,766911530375,254.89,254.89,766911530375 +SK하이닉스,000660,3,190100,5,-200,-0.11,2249787,5125330,728002365,2249787,-0.11,43.90,0.31,0.31,426008880000,0.31,0.31,426008880000 +삼성전자,005930,4,54800,2,200,0.37,7441820,16320532,5919637922,7441820,0.37,45.60,0.13,0.13,407296967750,0.13,0.13,407296967750 +상지건설,042940,5,46750,2,2450,5.53,6537740,4038698,3981814,6537740,5.53,161.88,164.19,164.19,336324386775,180.67,180.67,336324386775 +에이피알,278470,6,102700,2,4300,4.37,2792403,6642662,37481555,2792403,4.37,42.04,7.45,7.45,286556754300,7.44,7.44,286556754300 +현대로템,064350,7,125400,2,9100,7.82,2292983,1503830,109142293,2292983,7.82,152.48,2.10,2.10,283738757350,2.07,2.07,283738757350 +한국항공우주,047810,8,93100,2,4800,5.44,2491222,1162842,97475107,2491222,5.44,214.24,2.56,2.56,234262684250,2.58,2.58,234262684250 +나우로보틱스,459510,9,15570,2,170,1.10,13127294,25222444,12547732,13127294,1.10,52.05,104.62,104.62,219047733565,112.12,112.12,219047733565 +KODEX 레버리지,122630,10,15800,3,0,0.00,13593447,14837508,152800000,13593447,0.00,91.62,8.90,8.90,215027404599,8.91,8.91,215027404599 +한화에어로스페이스,012450,11,878000,5,-5000,-0.57,222650,324345,45581161,222650,-0.57,68.65,0.49,0.49,196429292500,0.49,0.49,196429292500 +포바이포,389140,12,26350,5,-550,-2.04,6672083,15052798,11112735,6672083,-2.04,44.32,60.04,60.04,182983792575,62.49,62.49,182983792575 +KODEX 코스닥150레버리지,233740,13,6890,5,-165,-2.34,25582234,21615536,260800000,25582234,-2.34,118.35,9.81,9.81,176277953300,9.81,9.81,176277953300 +KODEX 200선물인버스2X,252670,14,2125,3,0,0.00,81402277,94324368,544600000,81402277,0.00,86.30,14.95,14.95,173052762490,14.95,14.95,173052762490 +한화엔진,082740,15,31350,2,3000,10.58,5452879,795626,83447142,5452879,10.58,685.36,6.53,6.53,167363305050,6.40,6.40,167363305050 +LIG넥스원,079550,16,402000,2,29500,7.92,414952,1292916,22000000,414952,7.92,32.09,1.89,1.89,163388656000,1.85,1.85,163388656000 +평화홀딩스,010770,17,8900,2,1290,16.95,16121463,10384845,14625466,16121463,16.95,155.24,110.23,110.23,148029313810,113.72,113.72,148029313810 +카페24,042000,18,50300,5,-16300,-24.47,2741038,476573,24253054,2741038,-24.47,575.16,11.30,11.30,143111557075,11.73,11.73,143111557075 +한화시스템,272210,19,46850,2,1600,3.54,3058209,3590955,188919389,3058209,3.54,85.16,1.62,1.62,141625212975,1.60,1.60,141625212975 +두산에너빌리티,034020,20,27850,2,100,0.36,4958723,6334443,640561146,4958723,0.36,78.28,0.77,0.77,139071030150,0.78,0.78,139071030150 +경방,000050,21,9220,2,820,9.76,13652930,2696348,27415270,13652930,9.76,506.35,49.80,49.80,135222290765,53.50,53.50,135222290765 +에코아이,448280,22,14130,2,740,5.53,8339579,91191,9877043,8339579,5.53,9145.18,84.43,84.43,131612201350,94.30,94.30,131612201350 +인벤티지랩,389470,23,54000,2,1100,2.08,2293695,0,10624200,2293695,2.08,0.00,21.59,21.59,127563477900,22.23,22.23,127563477900 +한국정보인증,053300,24,4930,2,470,10.54,24594840,243315,42441361,24594840,10.54,9999.99,57.95,57.95,124865417537,59.68,59.68,124865417537 +시공테크,020710,25,5710,5,-820,-12.56,18901570,10112692,20047970,18901570,-12.56,186.91,94.28,94.28,122665471645,107.16,107.16,122665471645 +평화산업,090080,26,1604,2,128,8.67,73584177,42120072,54902259,73584177,8.67,174.70,134.03,134.03,121134136304,137.55,137.55,121134136304 +한화오션,042660,27,79800,5,-500,-0.62,1382044,2192029,306413394,1382044,-0.62,63.05,0.45,0.45,110531678700,0.45,0.45,110531678700 +NAVER,035420,28,191000,2,2300,1.22,558440,1199556,158437008,558440,1.22,46.55,0.35,0.35,106527237000,0.35,0.35,106527237000 +KODEX 200,069500,29,34265,5,-5,-0.01,2936316,6263717,180850000,2936316,-0.01,46.88,1.62,1.62,100668789021,1.62,1.62,100668789021 +한국콜마,161890,30,83600,2,4000,5.03,1181581,378755,23605077,1181581,5.03,311.96,5.01,5.01,100054624350,5.07,5.07,100054624350 diff --git a/top30/20250509/top30-tv-20250509-165001.csv b/top30/20250509/top30-tv-20250509-165001.csv new file mode 100644 index 000000000000..f650ed2ef639 --- /dev/null +++ b/top30/20250509/top30-tv-20250509-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +오가노이드사이언스,476040,1,32000,2,11000,52.38,23954474,0,6505950,23954474,52.38,0.00,368.19,368.19,792353638575,380.59,380.59,792353638575 +원일티엔아이,136150,2,35900,2,22400,165.93,24259053,0,8381030,24259053,165.93,0.00,289.45,289.45,767322436575,255.03,255.03,767322436575 +SK하이닉스,000660,3,190100,5,-200,-0.11,2249787,5125330,728002365,2249787,-0.11,43.90,0.31,0.31,426008880000,0.31,0.31,426008880000 +삼성전자,005930,4,54800,2,200,0.37,7441820,16320532,5919637922,7441820,0.37,45.60,0.13,0.13,407296967750,0.13,0.13,407296967750 +상지건설,042940,5,46750,2,2450,5.53,6548586,4038698,3981814,6548586,5.53,162.15,164.46,164.46,336790764775,180.92,180.92,336790764775 +에이피알,278470,6,102700,2,4300,4.37,2792403,6642662,37481555,2792403,4.37,42.04,7.45,7.45,286556754300,7.44,7.44,286556754300 +현대로템,064350,7,125400,2,9100,7.82,2292983,1503830,109142293,2292983,7.82,152.48,2.10,2.10,283738757350,2.07,2.07,283738757350 +한국항공우주,047810,8,93100,2,4800,5.44,2491222,1162842,97475107,2491222,5.44,214.24,2.56,2.56,234262684250,2.58,2.58,234262684250 +나우로보틱스,459510,9,15570,2,170,1.10,13145397,25222444,12547732,13145397,1.10,52.12,104.76,104.76,219329597275,112.26,112.26,219329597275 +KODEX 레버리지,122630,10,15800,3,0,0.00,13605444,14837508,152800000,13605444,0.00,91.70,8.90,8.90,215216957199,8.91,8.91,215216957199 +한화에어로스페이스,012450,11,878000,5,-5000,-0.57,222650,324345,45581161,222650,-0.57,68.65,0.49,0.49,196429292500,0.49,0.49,196429292500 +포바이포,389140,12,26350,5,-550,-2.04,6678276,15052798,11112735,6678276,-2.04,44.37,60.10,60.10,183148526375,62.55,62.55,183148526375 +KODEX 코스닥150레버리지,233740,13,6890,5,-165,-2.34,25590917,21615536,260800000,25590917,-2.34,118.39,9.81,9.81,176337692340,9.81,9.81,176337692340 +KODEX 200선물인버스2X,252670,14,2125,3,0,0.00,81600877,94324368,544600000,81600877,0.00,86.51,14.98,14.98,173474787490,14.99,14.99,173474787490 +한화엔진,082740,15,31350,2,3000,10.58,5452879,795626,83447142,5452879,10.58,685.36,6.53,6.53,167363305050,6.40,6.40,167363305050 +LIG넥스원,079550,16,402000,2,29500,7.92,414952,1292916,22000000,414952,7.92,32.09,1.89,1.89,163388656000,1.85,1.85,163388656000 +평화홀딩스,010770,17,8900,2,1290,16.95,16166685,10384845,14625466,16166685,16.95,155.68,110.54,110.54,148457113930,114.05,114.05,148457113930 +카페24,042000,18,50300,5,-16300,-24.47,2741038,476573,24253054,2741038,-24.47,575.16,11.30,11.30,143111557075,11.73,11.73,143111557075 +한화시스템,272210,19,46850,2,1600,3.54,3058209,3590955,188919389,3058209,3.54,85.16,1.62,1.62,141625212975,1.60,1.60,141625212975 +두산에너빌리티,034020,20,27850,2,100,0.36,4958723,6334443,640561146,4958723,0.36,78.28,0.77,0.77,139071030150,0.78,0.78,139071030150 +경방,000050,21,9220,2,820,9.76,13661046,2696348,27415270,13661046,9.76,506.65,49.83,49.83,135296633325,53.53,53.53,135296633325 +에코아이,448280,22,14130,2,740,5.53,8344561,91191,9877043,8344561,5.53,9150.64,84.48,84.48,131680952950,94.35,94.35,131680952950 +인벤티지랩,389470,23,54000,2,1100,2.08,2294182,0,10624200,2294182,2.08,0.00,21.59,21.59,127589581100,22.24,22.24,127589581100 +한국정보인증,053300,24,4930,2,470,10.54,24603722,243315,42441361,24603722,10.54,9999.99,57.97,57.97,124908850517,59.70,59.70,124908850517 +시공테크,020710,25,5710,5,-820,-12.56,18919030,10112692,20047970,18919030,-12.56,187.08,94.37,94.37,122763771445,107.24,107.24,122763771445 +평화산업,090080,26,1604,2,128,8.67,73656811,42120072,54902259,73656811,8.67,174.87,134.16,134.16,121253110796,137.69,137.69,121253110796 +한화오션,042660,27,79800,5,-500,-0.62,1382044,2192029,306413394,1382044,-0.62,63.05,0.45,0.45,110531678700,0.45,0.45,110531678700 +NAVER,035420,28,191000,2,2300,1.22,558440,1199556,158437008,558440,1.22,46.55,0.35,0.35,106527237000,0.35,0.35,106527237000 +KODEX 200,069500,29,34265,5,-5,-0.01,2936837,6263717,180850000,2936837,-0.01,46.89,1.62,1.62,100686630666,1.62,1.62,100686630666 +한국콜마,161890,30,83600,2,4000,5.03,1181581,378755,23605077,1181581,5.03,311.96,5.01,5.01,100054624350,5.07,5.07,100054624350 diff --git a/top30/20250509/top30-vir-20250509-090001.csv b/top30/20250509/top30-vir-20250509-090001.csv new file mode 100644 index 000000000000..37d21cc30016 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 미국IT인터넷S&P(합성 H),280320,1,18625,3,0,0.00,41,424,800000,41,0.00,9.67,0.01,0.01,763625,0.01,0.01,763625 +골프존홀딩스,121440,2,4630,3,0,0.00,3866,55922,42836818,3866,0.00,6.91,0.01,0.01,17899580,0.01,0.01,17899580 +엑스플러스,373200,3,746,3,0,0.00,48888,935933,99059515,48888,0.00,5.22,0.05,0.05,36470448,0.05,0.05,36470448 +대상홀딩스,084690,4,9360,2,60,0.65,23391,449845,36212538,23391,0.65,5.20,0.06,0.06,217559630,0.06,0.06,217559630 +PLUS ESG가치주액티브,395750,5,8100,2,25,0.31,1,23,650000,1,0.31,4.35,0.00,0.00,8100,0.00,0.00,8100 +모헨즈,006920,6,3515,5,-80,-2.23,45549,1277494,10920000,45549,-2.23,3.57,0.42,0.42,158137920,0.41,0.41,158137920 +금양그린파워,282720,7,10970,2,240,2.24,10227,290204,12119500,10227,2.24,3.52,0.08,0.08,112500680,0.08,0.08,112500680 +나노실리칸첨단소재,286750,8,2860,5,-50,-1.72,3832,128033,21513559,3832,-1.72,2.99,0.02,0.02,10959520,0.02,0.02,10959520 +PLUS ESG성장주액티브,395760,9,8640,3,0,0.00,1,37,1000000,1,0.00,2.70,0.00,0.00,8640,0.00,0.00,8640 +금호에이치티,214330,10,646,3,0,0.00,4000,165496,213914131,4000,0.00,2.42,0.00,0.00,2584000,0.00,0.00,2584000 +PLUS 중형주저변동50,266550,11,12765,2,40,0.31,1,63,250000,1,0.31,1.59,0.00,0.00,12765,0.00,0.00,12765 +패션플랫폼,225590,12,865,3,0,0.00,550,40711,26636713,550,0.00,1.35,0.00,0.00,475750,0.00,0.00,475750 +크리스에프앤씨,110790,13,4500,3,0,0.00,117,9291,23430960,117,0.00,1.26,0.00,0.00,526500,0.00,0.00,526500 +TIGER 조선TOP10,494670,14,18900,5,-25,-0.13,10296,854801,14350000,10296,-0.13,1.20,0.07,0.07,194565140,0.07,0.07,194565140 +비에이치아이,083650,15,31100,2,500,1.63,10529,988413,30944375,10529,1.63,1.07,0.03,0.03,328911850,0.03,0.03,328911850 +TIGER 리츠부동산인프라,329200,16,4305,3,0,0.00,12265,1193598,147800000,12265,0.00,1.03,0.01,0.01,52800825,0.01,0.01,52800825 +현대에버다임,041440,17,8710,3,0,0.00,650,67852,17915944,650,0.00,0.96,0.00,0.00,5661500,0.00,0.00,5661500 +상아프론테크,089980,18,15980,2,50,0.31,312,33298,15989037,312,0.31,0.94,0.00,0.00,4985760,0.00,0.00,4985760 +유신,054930,19,24000,3,0,0.00,217,24117,3000000,217,0.00,0.90,0.01,0.01,5208000,0.01,0.01,5208000 +삼영전자,005680,20,10670,2,90,0.85,180,20576,20000000,180,0.85,0.87,0.00,0.00,1919280,0.00,0.00,1919280 +시공테크,020710,21,6430,5,-100,-1.53,87685,10112692,20047970,87685,-1.53,0.87,0.44,0.44,562111550,0.44,0.44,562111550 +케이엠더블유,032500,22,8840,2,80,0.91,375,43530,39820883,375,0.91,0.86,0.00,0.00,3279290,0.00,0.00,3279290 +PLUS 200TR,491220,23,40285,2,105,0.26,1,121,800000,1,0.26,0.83,0.00,0.00,40285,0.00,0.00,40285 +누리플랜,069140,24,1595,3,0,0.00,297,36092,13102743,297,0.00,0.82,0.00,0.00,473715,0.00,0.00,473715 +ACE KRX금현물,411060,25,21275,3,0,0.00,8305,1048629,61400000,8305,0.00,0.79,0.01,0.01,176688875,0.01,0.01,176688875 +TBH글로벌,084870,26,1208,3,0,0.00,180,23030,20856819,180,0.00,0.78,0.00,0.00,217440,0.00,0.00,217440 +TIGER 미국S&P500선물인버스(H),225030,27,3040,2,5,0.16,508,66063,2400000,508,0.16,0.77,0.02,0.02,1544320,0.02,0.02,1544320 +PLUS 종합채권(AA-이상)액티브,451000,28,116340,5,-265,-0.23,1,133,2808000,1,-0.23,0.75,0.00,0.00,116340,0.00,0.00,116340 +서원인텍,093920,29,5370,2,10,0.19,59,7863,18600000,59,0.19,0.75,0.00,0.00,316830,0.00,0.00,316830 +삼성 인버스 2X 천연가스 선물 ETN C,Q530102,30,21490,3,0,0.00,2145,288111,12000000,2145,0.00,0.74,0.02,0.02,46096050,0.02,0.02,46096050 diff --git a/top30/20250509/top30-vir-20250509-091001.csv b/top30/20250509/top30-vir-20250509-091001.csv new file mode 100644 index 000000000000..92e890608838 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34780,2,40,0.12,10000,10,500000,10000,0.12,9999.99,2.00,2.00,347800000,2.00,2.00,347800000 +신한 레버리지 코스닥 150 선물 ETN,Q500071,2,23400,5,-145,-0.62,2059,38,2500000,2059,-0.62,5418.42,0.08,0.08,48273750,0.08,0.08,48273750 +KODEX MSCI퀄리티,275300,3,8557,2,82,0.97,231,5,1400000,231,0.97,4620.00,0.02,0.02,1976667,0.02,0.02,1976667 +SOL 25-09 회사채(AA-이상)액티브,462540,4,54265,2,5,0.01,277,9,2164000,277,0.01,3077.78,0.01,0.01,15031405,0.01,0.01,15031405 +에스엘에스바이오,246250,5,2080,2,453,27.84,1380557,71513,15348206,1380557,27.84,1930.50,8.99,8.99,2608499737,8.17,8.17,2608499737 +메리츠 미국채30년 스트립 ETN(H),Q610084,6,9580,5,-115,-1.19,11,1,1000000,11,-1.19,1100.00,0.00,0.00,105375,0.00,0.00,105375 +에코아이,448280,7,14830,2,1440,10.75,996926,91191,9877043,996926,10.75,1093.23,10.09,10.09,16735239455,11.43,11.43,16735239455 +다날,064260,8,3090,2,205,7.11,1471050,159506,68949040,1471050,7.11,922.25,2.13,2.13,4704557389,2.21,2.21,4704557389 +LK삼양,225190,9,2102,2,172,8.91,1500927,179669,50748440,1500927,8.91,835.38,2.96,2.96,3129452510,2.93,2.93,3129452510 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,10,55145,2,285,0.52,6025,990,280000,6025,0.52,608.59,2.15,2.15,331415775,2.15,2.15,331415775 +신한 콩 선물 ETN(H),Q500023,11,11650,2,25,0.22,6,1,2000000,6,0.22,600.00,0.00,0.00,69880,0.00,0.00,69880 +메리츠 레버리지 미국채10년 ETN(H),Q610023,12,6075,5,-75,-1.22,7276,1328,1000000,7276,-1.22,547.89,0.73,0.73,44130630,0.73,0.73,44130630 +미스터블루,207760,13,1823,2,226,14.15,12933307,2568044,83079783,12933307,14.15,503.62,15.57,15.57,23148797067,15.28,15.28,23148797067 +TIGER BBIG,364960,14,5730,2,60,1.06,47627,14095,21900000,47627,1.06,337.90,0.22,0.22,272620525,0.22,0.22,272620525 +티사이언티픽,057680,15,905,2,19,2.14,300840,93892,71248501,300840,2.14,320.41,0.42,0.42,281197546,0.44,0.44,281197546 +HANARO 글로벌워터MSCI(합성),424460,16,14265,2,85,0.60,70,23,600000,70,0.60,304.35,0.01,0.01,998550,0.01,0.01,998550 +컴투스홀딩스,063080,17,22350,2,1900,9.29,55584,18292,6595192,55584,9.29,303.87,0.84,0.84,1279749950,0.87,0.87,1279749950 +메리츠 인버스 3X 미국채10년 ETN,Q610076,18,48340,2,1070,2.26,3,1,200000,3,2.26,300.00,0.00,0.00,145020,0.00,0.00,145020 +PLUS 단기채권액티브,278620,19,117180,5,-5,-0.00,508,182,393000,508,-0.00,279.12,0.13,0.13,59527440,0.13,0.13,59527440 +SOL 미국30년국채액티브(H),461600,20,8825,5,-60,-0.68,71673,27335,5700000,71673,-0.68,262.20,1.26,1.26,632433705,1.26,1.26,632433705 +에스케이증권제12호스팩,473000,21,2070,3,0,0.00,2343,919,3310000,2343,0.00,254.95,0.07,0.07,4850010,0.07,0.07,4850010 +KODEX 한국대만IT프리미어,298770,22,23650,5,-5,-0.02,4350,1714,1100000,4350,-0.02,253.79,0.40,0.40,102877500,0.40,0.40,102877500 +RISE 국채선물5년추종,397420,23,52500,5,-50,-0.10,10,4,102000,10,-0.10,250.00,0.01,0.01,525225,0.01,0.01,525225 +듀오백,073190,24,2610,5,-630,-19.44,537551,223934,11968040,537551,-19.44,240.05,4.49,4.49,1435039250,4.59,4.59,1435039250 +한투 레버리지 코스닥150선물 ETN,Q570081,25,23630,5,-95,-0.40,7,3,1000000,7,-0.40,233.33,0.00,0.00,165410,0.00,0.00,165410 +TIGER 게임TOP10,364990,26,5180,2,190,3.81,73752,34758,6750000,73752,3.81,212.19,1.09,1.09,379048755,1.08,1.08,379048755 +대호특수강,021040,27,2210,2,175,8.60,1765773,835654,21704774,1765773,8.60,211.30,8.14,8.14,4518395864,9.42,9.42,4518395864 +파로스아이바이오,388870,28,6900,2,700,11.29,119815,57657,12945932,119815,11.29,207.81,0.93,0.93,837126180,0.94,0.94,837126180 +메리츠 인버스 3X 국채3년 ETN,Q610056,29,19140,2,35,0.18,46,23,500000,46,0.18,200.00,0.01,0.01,880440,0.01,0.01,880440 +삼성 코스닥 150 TR ETN,Q530118,30,8885,5,-10,-0.11,17928,8993,3000000,17928,-0.11,199.36,0.60,0.60,159760815,0.60,0.60,159760815 diff --git a/top30/20250509/top30-vir-20250509-092000.csv b/top30/20250509/top30-vir-20250509-092000.csv new file mode 100644 index 000000000000..856e2aeb0b87 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34830,2,90,0.26,10009,10,500000,10009,0.26,9999.99,2.00,2.00,348113470,2.00,2.00,348113470 +SOL 25-09 회사채(AA-이상)액티브,462540,2,54265,2,5,0.01,921,9,2164000,921,0.01,9999.99,0.04,0.04,49978065,0.04,0.04,49978065 +WON 25-09 회사채(AA-이상)액티브,468820,3,54615,5,-5,-0.01,1500,25,1350000,1500,-0.01,6000.00,0.11,0.11,81922500,0.11,0.11,81922500 +신한 레버리지 코스닥 150 선물 ETN,Q500071,4,23400,5,-145,-0.62,2059,38,2500000,2059,-0.62,5418.42,0.08,0.08,48273750,0.08,0.08,48273750 +KODEX MSCI퀄리티,275300,5,8557,2,82,0.97,231,5,1400000,231,0.97,4620.00,0.02,0.02,1976667,0.02,0.02,1976667 +메리츠 미국채10년 ETN,Q610074,6,10885,5,-20,-0.18,5580,168,1000000,5580,-0.18,3321.43,0.56,0.56,60724690,0.56,0.56,60724690 +키움 레버리지 반도체TOP10 ETN,Q760013,7,10085,2,95,0.95,1001,38,1500000,1001,0.95,2634.21,0.07,0.07,10095110,0.07,0.07,10095110 +에스엘에스바이오,246250,8,2115,1,488,29.99,1790340,71513,15348206,1790340,29.99,2503.52,11.66,11.66,3475190782,10.71,10.71,3475190782 +LK삼양,225190,9,2150,2,220,11.40,4435510,179669,50748440,4435510,11.40,2468.71,8.74,8.74,9488299268,8.70,8.70,9488299268 +에코아이,448280,10,14370,2,980,7.32,1508644,91191,9877043,1508644,7.32,1654.38,15.27,15.27,24278132620,17.11,17.11,24278132620 +메리츠 미국채30년 스트립 ETN(H),Q610084,11,9560,5,-135,-1.39,13,1,1000000,13,-1.39,1300.00,0.00,0.00,124500,0.00,0.00,124500 +RISE 컨택트대표,388280,12,6755,5,-10,-0.15,14853,1271,5300000,14853,-0.15,1168.61,0.28,0.28,100247095,0.28,0.28,100247095 +다날,064260,13,3040,2,155,5.37,1831569,159506,68949040,1831569,5.37,1148.28,2.66,2.66,5803993971,2.77,2.77,5803993971 +신한 콩 선물 ETN(H),Q500023,14,11650,2,25,0.22,10,1,2000000,10,0.22,1000.00,0.00,0.00,116480,0.00,0.00,116480 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,15,20900,5,-275,-1.30,92,11,1000000,92,-1.30,836.36,0.01,0.01,1922685,0.01,0.01,1922685 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,16,11950,5,-25,-0.21,102,13,1000000,102,-0.21,784.62,0.01,0.01,1218920,0.01,0.01,1218920 +1Q 코리아밸류업,495330,17,10200,2,80,0.79,2001,273,2400000,2001,0.79,732.97,0.08,0.08,20410265,0.08,0.08,20410265 +메리츠 미국채10년 ETN(H),Q610022,18,8335,5,-55,-0.66,5003,702,3000000,5003,-0.66,712.68,0.17,0.17,41700010,0.17,0.17,41700010 +미래에셋 2X 홍콩H 선물 ETN,Q520068,19,34055,5,-300,-0.87,295,43,1000000,295,-0.87,686.05,0.03,0.03,10046215,0.03,0.03,10046215 +미스터블루,207760,20,1835,2,238,14.90,17112687,2568044,83079783,17112687,14.90,666.37,20.60,20.60,30792694648,20.20,20.20,30792694648 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,21,55265,2,405,0.74,6038,990,280000,6038,0.74,609.90,2.16,2.16,332133520,2.15,2.15,332133520 +메리츠 레버리지 미국채10년 ETN(H),Q610023,22,6070,5,-80,-1.30,7277,1328,1000000,7277,-1.30,547.97,0.73,0.73,44136700,0.73,0.73,44136700 +TIGER BBIG,364960,23,5725,2,55,0.97,70245,14095,21900000,70245,0.97,498.37,0.32,0.32,402007525,0.32,0.32,402007525 +ACE 미국친환경그린테마INDXX,391600,24,8470,2,280,3.42,863,198,1450000,863,3.42,435.86,0.06,0.06,7280870,0.06,0.06,7280870 +대호특수강,021040,25,2255,2,220,10.81,3385080,835654,21704774,3385080,10.81,405.08,15.60,15.60,8216511780,16.79,16.79,8216511780 +컴투스홀딩스,063080,26,22150,2,1700,8.31,73870,18292,6595192,73870,8.31,403.84,1.12,1.12,1683828975,1.15,1.15,1683828975 +TIGER 게임TOP10,364990,27,5165,2,175,3.51,128533,34758,6750000,128533,3.51,369.79,1.90,1.90,661758783,1.90,1.90,661758783 +에스케이증권제12호스팩,473000,28,2070,3,0,0.00,3373,919,3310000,3373,0.00,367.03,0.10,0.10,6981610,0.10,0.10,6981610 +티사이언티픽,057680,29,905,2,19,2.14,326388,93892,71248501,326388,2.14,347.62,0.46,0.46,304436641,0.47,0.47,304436641 +아이빔테크놀로지,460470,30,3175,5,-355,-10.06,263002,78722,15096870,263002,-10.06,334.09,1.74,1.74,848801431,1.77,1.77,848801431 diff --git a/top30/20250509/top30-vir-20250509-093001.csv b/top30/20250509/top30-vir-20250509-093001.csv new file mode 100644 index 000000000000..cd08c96ed0ba --- /dev/null +++ b/top30/20250509/top30-vir-20250509-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +SOL 25-09 회사채(AA-이상)액티브,462540,2,54265,2,5,0.01,921,9,2164000,921,0.01,9999.99,0.04,0.04,49978065,0.04,0.04,49978065 +WON 25-09 회사채(AA-이상)액티브,468820,3,54615,5,-5,-0.01,1500,25,1350000,1500,-0.01,6000.00,0.11,0.11,81922500,0.11,0.11,81922500 +신한 레버리지 코스닥 150 선물 ETN,Q500071,4,22965,5,-580,-2.46,2061,38,2500000,2061,-2.46,5423.68,0.08,0.08,48319915,0.08,0.08,48319915 +KODEX MSCI퀄리티,275300,5,8557,2,82,0.97,231,5,1400000,231,0.97,4620.00,0.02,0.02,1976667,0.02,0.02,1976667 +메리츠 미국채10년 ETN,Q610074,6,10885,5,-20,-0.18,5580,168,1000000,5580,-0.18,3321.43,0.56,0.56,60724690,0.56,0.56,60724690 +LK삼양,225190,7,2125,2,195,10.10,5479689,179669,50748440,5479689,10.10,3049.88,10.80,10.80,11726162110,10.87,10.87,11726162110 +키움 레버리지 반도체TOP10 ETN,Q760013,8,9955,5,-35,-0.35,1101,38,1500000,1101,-0.35,2897.37,0.07,0.07,11090610,0.07,0.07,11090610 +에스엘에스바이오,246250,9,2115,1,488,29.99,1814740,71513,15348206,1814740,29.99,2537.64,11.82,11.82,3526796782,10.86,10.86,3526796782 +KODEX 미국S&P500커뮤니케이션,463690,10,15650,2,30,0.19,260,12,650000,260,0.19,2166.67,0.04,0.04,4069000,0.04,0.04,4069000 +에코아이,448280,11,14090,2,700,5.23,1709908,91191,9877043,1709908,5.23,1875.08,17.31,17.31,27125183945,19.49,19.49,27125183945 +메리츠 미국채30년 스트립 ETN(H),Q610084,12,9560,5,-135,-1.39,13,1,1000000,13,-1.39,1300.00,0.00,0.00,124500,0.00,0.00,124500 +키움제10호스팩,487720,13,2090,5,-15,-0.71,30000,2385,4230000,30000,-0.71,1257.86,0.71,0.71,62700115,0.71,0.71,62700115 +다날,064260,14,3015,2,130,4.51,1983984,159506,68949040,1983984,4.51,1243.83,2.88,2.88,6264659673,3.01,3.01,6264659673 +RISE 컨택트대표,388280,15,6730,5,-35,-0.52,14854,1271,5300000,14854,-0.52,1168.69,0.28,0.28,100253825,0.28,0.28,100253825 +신한 콩 선물 ETN(H),Q500023,16,11650,2,25,0.22,10,1,2000000,10,0.22,1000.00,0.00,0.00,116480,0.00,0.00,116480 +TIGER BBIG,364960,17,5635,5,-35,-0.62,127986,14095,21900000,127986,-0.62,908.02,0.58,0.58,729211780,0.59,0.59,729211780 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,18,20900,5,-275,-1.30,92,11,1000000,92,-1.30,836.36,0.01,0.01,1922685,0.01,0.01,1922685 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,19,11950,5,-25,-0.21,102,13,1000000,102,-0.21,784.62,0.01,0.01,1218920,0.01,0.01,1218920 +미스터블루,207760,20,1808,2,211,13.21,19014012,2568044,83079783,19014012,13.21,740.41,22.89,22.89,34253684229,22.80,22.80,34253684229 +1Q 코리아밸류업,495330,21,10200,2,80,0.79,2001,273,2400000,2001,0.79,732.97,0.08,0.08,20410265,0.08,0.08,20410265 +메리츠 미국채10년 ETN(H),Q610022,22,8335,5,-55,-0.66,5003,702,3000000,5003,-0.66,712.68,0.17,0.17,41700010,0.17,0.17,41700010 +미래에셋 2X 홍콩H 선물 ETN,Q520068,23,34080,5,-275,-0.80,296,43,1000000,296,-0.80,688.37,0.03,0.03,10080295,0.03,0.03,10080295 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,24,55265,2,405,0.74,6038,990,280000,6038,0.74,609.90,2.16,2.16,332133520,2.15,2.15,332133520 +메리츠 레버리지 미국채10년 ETN(H),Q610023,25,6075,5,-75,-1.22,7289,1328,1000000,7289,-1.22,548.87,0.73,0.73,44209600,0.73,0.73,44209600 +우리로,046970,26,1549,2,186,13.65,9549166,1789654,43824999,9549166,13.65,533.58,21.79,21.79,14371323733,21.17,21.17,14371323733 +티사이언티픽,057680,27,928,2,42,4.74,481707,93892,71248501,481707,4.74,513.04,0.68,0.68,448905863,0.68,0.68,448905863 +대호특수강,021040,28,2200,2,165,8.11,4125962,835654,21704774,4125962,8.11,493.74,19.01,19.01,9850971807,20.63,20.63,9850971807 +컴투스홀딩스,063080,29,22100,2,1650,8.07,89879,18292,6595192,89879,8.07,491.36,1.36,1.36,2034926925,1.40,1.40,2034926925 +ACE 미국친환경그린테마INDXX,391600,30,8485,2,295,3.60,958,198,1450000,958,3.60,483.84,0.07,0.07,8086895,0.07,0.07,8086895 diff --git a/top30/20250509/top30-vir-20250509-094001.csv b/top30/20250509/top30-vir-20250509-094001.csv new file mode 100644 index 000000000000..bf26816f99d2 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +SOL 25-09 회사채(AA-이상)액티브,462540,2,54265,2,5,0.01,921,9,2164000,921,0.01,9999.99,0.04,0.04,49978065,0.04,0.04,49978065 +메리츠 미국채10년 ETN,Q610074,3,10895,5,-10,-0.09,13398,168,1000000,13398,-0.09,7975.00,1.34,1.34,145901800,1.34,1.34,145901800 +신한 레버리지 코스닥 150 선물 ETN,Q500071,4,23050,5,-495,-2.10,2470,38,2500000,2470,-2.10,6500.00,0.10,0.10,57703365,0.10,0.10,57703365 +WON 25-09 회사채(AA-이상)액티브,468820,5,54615,5,-5,-0.01,1500,25,1350000,1500,-0.01,6000.00,0.11,0.11,81922500,0.11,0.11,81922500 +KODEX MSCI퀄리티,275300,6,8557,2,82,0.97,231,5,1400000,231,0.97,4620.00,0.02,0.02,1976667,0.02,0.02,1976667 +LK삼양,225190,7,2080,2,150,7.77,6187539,179669,50748440,6187539,7.77,3443.85,12.19,12.19,13215130727,12.52,12.52,13215130727 +키움 레버리지 반도체TOP10 ETN,Q760013,8,9955,5,-35,-0.35,1101,38,1500000,1101,-0.35,2897.37,0.07,0.07,11090610,0.07,0.07,11090610 +에스엘에스바이오,246250,9,2115,1,488,29.99,1821513,71513,15348206,1821513,29.99,2547.11,11.87,11.87,3541121677,10.91,10.91,3541121677 +KODEX 미국S&P500커뮤니케이션,463690,10,15650,2,30,0.19,261,12,650000,261,0.19,2175.00,0.04,0.04,4084650,0.04,0.04,4084650 +에코아이,448280,11,14240,2,850,6.35,1880507,91191,9877043,1880507,6.35,2062.16,19.04,19.04,29579131540,21.03,21.03,29579131540 +다날,064260,12,3015,2,130,4.51,2193115,159506,68949040,2193115,4.51,1374.94,3.18,3.18,6891161723,3.31,3.31,6891161723 +메리츠 미국채30년 스트립 ETN(H),Q610084,13,9560,5,-135,-1.39,13,1,1000000,13,-1.39,1300.00,0.00,0.00,124500,0.00,0.00,124500 +키움제10호스팩,487720,14,2095,5,-10,-0.48,30054,2385,4230000,30054,-0.48,1260.13,0.71,0.71,62813205,0.71,0.71,62813205 +RISE 컨택트대표,388280,15,6730,5,-35,-0.52,14854,1271,5300000,14854,-0.52,1168.69,0.28,0.28,100253825,0.28,0.28,100253825 +한투 S&P 엔달러 선물 ETN(H),Q570097,16,8915,5,-120,-1.33,500,45,1000000,500,-1.33,1111.11,0.05,0.05,4460240,0.05,0.05,4460240 +파로스아이바이오,388870,17,8060,1,1860,30.00,632774,57657,12945932,632774,30.00,1097.48,4.89,4.89,4748897180,4.55,4.55,4748897180 +신한 콩 선물 ETN(H),Q500023,18,11650,2,25,0.22,10,1,2000000,10,0.22,1000.00,0.00,0.00,116480,0.00,0.00,116480 +TIGER BBIG,364960,19,5680,2,10,0.18,131998,14095,21900000,131998,0.18,936.49,0.60,0.60,751936460,0.60,0.60,751936460 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,20,20900,5,-275,-1.30,92,11,1000000,92,-1.30,836.36,0.01,0.01,1922685,0.01,0.01,1922685 +미스터블루,207760,21,1742,2,145,9.08,21278906,2568044,83079783,21278906,9.08,828.60,25.61,25.61,38260309956,26.44,26.44,38260309956 +우리로,046970,22,1597,2,234,17.17,14649172,1789654,43824999,14649172,17.17,818.55,33.43,33.43,22458182203,32.09,32.09,22458182203 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,23,11950,5,-25,-0.21,102,13,1000000,102,-0.21,784.62,0.01,0.01,1218920,0.01,0.01,1218920 +1Q 코리아밸류업,495330,24,10145,2,25,0.25,2027,273,2400000,2027,0.25,742.49,0.08,0.08,20674410,0.08,0.08,20674410 +인바이오젠,101140,25,14030,2,1280,10.04,437256,61186,10044216,437256,10.04,714.63,4.35,4.35,6769856405,4.80,4.80,6769856405 +메리츠 미국채10년 ETN(H),Q610022,26,8340,5,-50,-0.60,5015,702,3000000,5015,-0.60,714.39,0.17,0.17,41800090,0.17,0.17,41800090 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,27,55320,2,460,0.84,7049,990,280000,7049,0.84,712.02,2.52,2.52,388062040,2.51,2.51,388062040 +미래에셋 2X 홍콩H 선물 ETN,Q520068,28,34080,5,-275,-0.80,296,43,1000000,296,-0.80,688.37,0.03,0.03,10080295,0.03,0.03,10080295 +대호특수강,021040,29,2060,2,25,1.23,4824257,835654,21704774,4824257,1.23,577.30,22.23,22.23,11342024156,25.37,25.37,11342024156 +메리츠 레버리지 미국채10년 ETN(H),Q610023,30,6075,5,-75,-1.22,7292,1328,1000000,7292,-1.22,549.10,0.73,0.73,44227825,0.73,0.73,44227825 diff --git a/top30/20250509/top30-vir-20250509-095001.csv b/top30/20250509/top30-vir-20250509-095001.csv new file mode 100644 index 000000000000..360523309d80 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +SOL 25-09 회사채(AA-이상)액티브,462540,2,54265,2,5,0.01,921,9,2164000,921,0.01,9999.99,0.04,0.04,49978065,0.04,0.04,49978065 +메리츠 미국채10년 ETN,Q610074,3,10895,5,-10,-0.09,13398,168,1000000,13398,-0.09,7975.00,1.34,1.34,145901800,1.34,1.34,145901800 +신한 레버리지 코스닥 150 선물 ETN,Q500071,4,23050,5,-495,-2.10,2479,38,2500000,2479,-2.10,6523.68,0.10,0.10,57910815,0.10,0.10,57910815 +WON 25-09 회사채(AA-이상)액티브,468820,5,54615,5,-5,-0.01,1500,25,1350000,1500,-0.01,6000.00,0.11,0.11,81922500,0.11,0.11,81922500 +KODEX MSCI퀄리티,275300,6,8557,2,82,0.97,231,5,1400000,231,0.97,4620.00,0.02,0.02,1976667,0.02,0.02,1976667 +LK삼양,225190,7,2145,2,215,11.14,6768405,179669,50748440,6768405,11.14,3767.15,13.34,13.34,14436173728,13.26,13.26,14436173728 +한투 레버리지 코스닥150선물 ETN,Q570081,8,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +키움 레버리지 반도체TOP10 ETN,Q760013,9,9955,5,-35,-0.35,1101,38,1500000,1101,-0.35,2897.37,0.07,0.07,11090610,0.07,0.07,11090610 +에스엘에스바이오,246250,10,2115,1,488,29.99,1827267,71513,15348206,1827267,29.99,2555.15,11.91,11.91,3553291387,10.95,10.95,3553291387 +에코아이,448280,11,14450,2,1060,7.92,2056430,91191,9877043,2056430,7.92,2255.08,20.82,20.82,32159284525,22.53,22.53,32159284525 +KODEX 미국S&P500커뮤니케이션,463690,12,15650,2,30,0.19,261,12,650000,261,0.19,2175.00,0.04,0.04,4084650,0.04,0.04,4084650 +파로스아이바이오,388870,13,7260,2,1060,17.10,853496,57657,12945932,853496,17.10,1480.30,6.59,6.59,6521357560,6.94,6.94,6521357560 +다날,064260,14,3020,2,135,4.68,2243288,159506,68949040,2243288,4.68,1406.40,3.25,3.25,7042060089,3.38,3.38,7042060089 +메리츠 미국채30년 스트립 ETN(H),Q610084,15,9560,5,-135,-1.39,13,1,1000000,13,-1.39,1300.00,0.00,0.00,124500,0.00,0.00,124500 +키움제10호스팩,487720,16,2100,5,-5,-0.24,30114,2385,4230000,30114,-0.24,1262.64,0.71,0.71,62938935,0.71,0.71,62938935 +RISE 컨택트대표,388280,17,6710,5,-55,-0.81,14874,1271,5300000,14874,-0.81,1170.26,0.28,0.28,100388025,0.28,0.28,100388025 +한투 S&P 엔달러 선물 ETN(H),Q570097,18,8915,5,-120,-1.33,500,45,1000000,500,-1.33,1111.11,0.05,0.05,4460240,0.05,0.05,4460240 +우리로,046970,19,1622,2,259,19.00,19133879,1789654,43824999,19133879,19.00,1069.14,43.66,43.66,29702512506,41.79,41.79,29702512506 +신한 콩 선물 ETN(H),Q500023,20,11650,2,25,0.22,10,1,2000000,10,0.22,1000.00,0.00,0.00,116480,0.00,0.00,116480 +TIGER BBIG,364960,21,5685,2,15,0.26,132430,14095,21900000,132430,0.26,939.55,0.60,0.60,754393385,0.61,0.61,754393385 +미스터블루,207760,22,1742,2,145,9.08,22765383,2568044,83079783,22765383,9.08,886.49,27.40,27.40,40846114387,28.22,28.22,40846114387 +인바이오젠,101140,23,14420,2,1670,13.10,536627,61186,10044216,536627,13.10,877.04,5.34,5.34,8199977930,5.66,5.66,8199977930 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,24,20900,5,-275,-1.30,92,11,1000000,92,-1.30,836.36,0.01,0.01,1922685,0.01,0.01,1922685 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,25,11950,5,-25,-0.21,102,13,1000000,102,-0.21,784.62,0.01,0.01,1218920,0.01,0.01,1218920 +1Q 코리아밸류업,495330,26,10145,2,25,0.25,2053,273,2400000,2053,0.25,752.01,0.09,0.09,20938180,0.09,0.09,20938180 +메리츠 미국채10년 ETN(H),Q610022,27,8340,5,-50,-0.60,5015,702,3000000,5015,-0.60,714.39,0.17,0.17,41800090,0.17,0.17,41800090 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,28,55320,2,460,0.84,7049,990,280000,7049,0.84,712.02,2.52,2.52,388062040,2.51,2.51,388062040 +미래에셋 2X 홍콩H 선물 ETN,Q520068,29,34080,5,-275,-0.80,296,43,1000000,296,-0.80,688.37,0.03,0.03,10080295,0.03,0.03,10080295 +대호특수강,021040,30,2100,2,65,3.19,5098765,835654,21704774,5098765,3.19,610.15,23.49,23.49,11916000400,26.14,26.14,11916000400 diff --git a/top30/20250509/top30-vir-20250509-100001.csv b/top30/20250509/top30-vir-20250509-100001.csv new file mode 100644 index 000000000000..ae8913534c12 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +SOL 25-09 회사채(AA-이상)액티브,462540,2,54265,2,5,0.01,921,9,2164000,921,0.01,9999.99,0.04,0.04,49978065,0.04,0.04,49978065 +메리츠 미국채10년 ETN,Q610074,3,10895,5,-10,-0.09,13398,168,1000000,13398,-0.09,7975.00,1.34,1.34,145901800,1.34,1.34,145901800 +신한 레버리지 코스닥 150 선물 ETN,Q500071,4,23050,5,-495,-2.10,2479,38,2500000,2479,-2.10,6523.68,0.10,0.10,57910815,0.10,0.10,57910815 +WON 25-09 회사채(AA-이상)액티브,468820,5,54615,5,-5,-0.01,1500,25,1350000,1500,-0.01,6000.00,0.11,0.11,81922500,0.11,0.11,81922500 +LK삼양,225190,6,2200,2,270,13.99,10501804,179669,50748440,10501804,13.99,5845.08,20.69,20.69,22655613267,20.29,20.29,22655613267 +KODEX MSCI퀄리티,275300,7,8557,2,82,0.97,231,5,1400000,231,0.97,4620.00,0.02,0.02,1976667,0.02,0.02,1976667 +한투 레버리지 코스닥150선물 ETN,Q570081,8,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +에스엘에스바이오,246250,9,2115,1,488,29.99,2174002,71513,15348206,2174002,29.99,3040.01,14.16,14.16,4286635912,13.21,13.21,4286635912 +키움 레버리지 반도체TOP10 ETN,Q760013,10,9955,5,-35,-0.35,1101,38,1500000,1101,-0.35,2897.37,0.07,0.07,11090610,0.07,0.07,11090610 +에코아이,448280,11,14300,2,910,6.80,2104892,91191,9877043,2104892,6.80,2308.22,21.31,21.31,32854706325,23.26,23.26,32854706325 +KODEX 미국S&P500커뮤니케이션,463690,12,15650,2,30,0.19,261,12,650000,261,0.19,2175.00,0.04,0.04,4084650,0.04,0.04,4084650 +파로스아이바이오,388870,13,7740,2,1540,24.84,1186066,57657,12945932,1186066,24.84,2057.11,9.16,9.16,9025842965,9.01,9.01,9025842965 +다날,064260,14,3020,2,135,4.68,2313343,159506,68949040,2313343,4.68,1450.32,3.36,3.36,7253499866,3.48,3.48,7253499866 +키움제10호스팩,487720,15,2110,2,5,0.24,33761,2385,4230000,33761,0.24,1415.56,0.80,0.80,70631665,0.79,0.79,70631665 +메리츠 미국채30년 스트립 ETN(H),Q610084,16,9560,5,-135,-1.39,13,1,1000000,13,-1.39,1300.00,0.00,0.00,124500,0.00,0.00,124500 +TIGER 코스피중형주,277650,17,14840,5,-5,-0.03,271,21,250000,271,-0.03,1290.48,0.11,0.11,4021645,0.11,0.11,4021645 +우리로,046970,18,1564,2,201,14.75,21362572,1789654,43824999,21362572,14.75,1193.67,48.75,48.75,33230129659,48.48,48.48,33230129659 +RISE 컨택트대표,388280,19,6710,5,-55,-0.81,14893,1271,5300000,14893,-0.81,1171.75,0.28,0.28,100515515,0.28,0.28,100515515 +한투 S&P 엔달러 선물 ETN(H),Q570097,20,8915,5,-120,-1.33,500,45,1000000,500,-1.33,1111.11,0.05,0.05,4460240,0.05,0.05,4460240 +신한 콩 선물 ETN(H),Q500023,21,11650,2,25,0.22,10,1,2000000,10,0.22,1000.00,0.00,0.00,116480,0.00,0.00,116480 +TIGER BBIG,364960,22,5690,2,20,0.35,132628,14095,21900000,132628,0.35,940.96,0.61,0.61,755519405,0.61,0.61,755519405 +미스터블루,207760,23,1761,2,164,10.27,23787341,2568044,83079783,23787341,10.27,926.28,28.63,28.63,42630790326,29.14,29.14,42630790326 +인바이오젠,101140,24,14420,2,1670,13.10,552582,61186,10044216,552582,13.10,903.12,5.50,5.50,8430943535,5.82,5.82,8430943535 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,25,20900,5,-275,-1.30,92,11,1000000,92,-1.30,836.36,0.01,0.01,1922685,0.01,0.01,1922685 +DAISHIN343 K200,434960,26,34640,5,-85,-0.24,259,33,900000,259,-0.24,784.85,0.03,0.03,8971760,0.03,0.03,8971760 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,27,11950,5,-25,-0.21,102,13,1000000,102,-0.21,784.62,0.01,0.01,1218920,0.01,0.01,1218920 +1Q 코리아밸류업,495330,28,10120,3,0,0.00,2098,273,2400000,2098,0.00,768.50,0.09,0.09,21394120,0.09,0.09,21394120 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,29,55300,2,440,0.80,7084,990,280000,7084,0.80,715.56,2.53,2.53,389997540,2.52,2.52,389997540 +메리츠 미국채10년 ETN(H),Q610022,30,8340,5,-50,-0.60,5015,702,3000000,5015,-0.60,714.39,0.17,0.17,41800090,0.17,0.17,41800090 diff --git a/top30/20250509/top30-vir-20250509-101000.csv b/top30/20250509/top30-vir-20250509-101000.csv new file mode 100644 index 000000000000..d56bff9d7ef1 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +SOL 25-09 회사채(AA-이상)액티브,462540,2,54265,2,5,0.01,921,9,2164000,921,0.01,9999.99,0.04,0.04,49978065,0.04,0.04,49978065 +메리츠 미국채10년 ETN,Q610074,3,10885,5,-20,-0.18,13644,168,1000000,13644,-0.18,8121.43,1.36,1.36,148579510,1.36,1.36,148579510 +신한 레버리지 미국달러 선물 ETN,Q500035,4,15685,2,275,1.78,1278,18,2000000,1278,1.78,7100.00,0.06,0.06,20039010,0.06,0.06,20039010 +신한 레버리지 코스닥 150 선물 ETN,Q500071,5,23050,5,-495,-2.10,2479,38,2500000,2479,-2.10,6523.68,0.10,0.10,57910815,0.10,0.10,57910815 +LK삼양,225190,6,2185,2,255,13.21,11567495,179669,50748440,11567495,13.21,6438.23,22.79,22.79,25000852176,22.55,22.55,25000852176 +WON 25-09 회사채(AA-이상)액티브,468820,7,54615,5,-5,-0.01,1500,25,1350000,1500,-0.01,6000.00,0.11,0.11,81922500,0.11,0.11,81922500 +KODEX MSCI퀄리티,275300,8,8557,2,82,0.97,231,5,1400000,231,0.97,4620.00,0.02,0.02,1976667,0.02,0.02,1976667 +한투 레버리지 코스닥150선물 ETN,Q570081,9,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +이노진,344860,10,2400,2,466,24.10,741217,23534,12030000,741217,24.10,3149.56,6.16,6.16,1690432465,5.85,5.85,1690432465 +에스엘에스바이오,246250,11,2115,1,488,29.99,2221539,71513,15348206,2221539,29.99,3106.48,14.47,14.47,4387176667,13.52,13.52,4387176667 +키움 레버리지 반도체TOP10 ETN,Q760013,12,9955,5,-35,-0.35,1101,38,1500000,1101,-0.35,2897.37,0.07,0.07,11090610,0.07,0.07,11090610 +에코아이,448280,13,14220,2,830,6.20,2155203,91191,9877043,2155203,6.20,2363.39,21.82,21.82,33568998390,23.90,23.90,33568998390 +파로스아이바이오,388870,14,7840,2,1640,26.45,1291217,57657,12945932,1291217,26.45,2239.48,9.97,9.97,9841367185,9.70,9.70,9841367185 +PLUS 코리아밸류업,495040,15,10075,5,-30,-0.30,10015,451,2750000,10015,-0.30,2220.62,0.36,0.36,100901855,0.36,0.36,100901855 +KODEX 미국S&P500커뮤니케이션,463690,16,15650,2,30,0.19,262,12,650000,262,0.19,2183.33,0.04,0.04,4100300,0.04,0.04,4100300 +1Q 코리아밸류업,495330,17,10130,2,10,0.10,5123,273,2400000,5123,0.10,1876.56,0.21,0.21,52027495,0.21,0.21,52027495 +다날,064260,18,3030,2,145,5.03,2426593,159506,68949040,2426593,5.03,1521.32,3.52,3.52,7596591982,3.64,3.64,7596591982 +키움제10호스팩,487720,19,2110,2,5,0.24,33761,2385,4230000,33761,0.24,1415.56,0.80,0.80,70631665,0.79,0.79,70631665 +우리로,046970,20,1552,2,189,13.87,23362177,1789654,43824999,23362177,13.87,1305.40,53.31,53.31,36355834962,53.45,53.45,36355834962 +메리츠 미국채30년 스트립 ETN(H),Q610084,21,9560,5,-135,-1.39,13,1,1000000,13,-1.39,1300.00,0.00,0.00,124500,0.00,0.00,124500 +TIGER 코스피중형주,277650,22,14840,5,-5,-0.03,272,21,250000,272,-0.03,1295.24,0.11,0.11,4036485,0.11,0.11,4036485 +RISE 컨택트대표,388280,23,6710,5,-55,-0.81,14893,1271,5300000,14893,-0.81,1171.75,0.28,0.28,100515515,0.28,0.28,100515515 +한투 S&P 엔달러 선물 ETN(H),Q570097,24,8915,5,-120,-1.33,500,45,1000000,500,-1.33,1111.11,0.05,0.05,4460240,0.05,0.05,4460240 +신한 콩 선물 ETN(H),Q500023,25,11650,2,25,0.22,10,1,2000000,10,0.22,1000.00,0.00,0.00,116480,0.00,0.00,116480 +미스터블루,207760,26,1763,2,166,10.39,24819261,2568044,83079783,24819261,10.39,966.47,29.87,29.87,44455122361,30.35,30.35,44455122361 +TIGER BBIG,364960,27,5690,2,20,0.35,132939,14095,21900000,132939,0.35,943.16,0.61,0.61,757290200,0.61,0.61,757290200 +인바이오젠,101140,28,14215,2,1465,11.49,573027,61186,10044216,573027,11.49,936.53,5.71,5.71,8725000480,6.11,6.11,8725000480 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,29,20835,5,-340,-1.61,97,11,1000000,97,-1.61,881.82,0.01,0.01,2026910,0.01,0.01,2026910 +DAISHIN343 K200,434960,30,34560,5,-165,-0.48,260,33,900000,260,-0.48,787.88,0.03,0.03,9006320,0.03,0.03,9006320 diff --git a/top30/20250509/top30-vir-20250509-102001.csv b/top30/20250509/top30-vir-20250509-102001.csv new file mode 100644 index 000000000000..7829e3f98755 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +SOL 25-09 회사채(AA-이상)액티브,462540,2,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +메리츠 미국채10년 ETN,Q610074,3,10900,5,-5,-0.05,14684,168,1000000,14684,-0.05,8740.48,1.47,1.47,159914095,1.47,1.47,159914095 +신한 레버리지 미국달러 선물 ETN,Q500035,4,15685,2,275,1.78,1278,18,2000000,1278,1.78,7100.00,0.06,0.06,20039010,0.06,0.06,20039010 +LK삼양,225190,5,2230,2,300,15.54,12372297,179669,50748440,12372297,15.54,6886.16,24.38,24.38,26759952431,23.65,23.65,26759952431 +신한 레버리지 코스닥 150 선물 ETN,Q500071,6,22890,5,-655,-2.78,2480,38,2500000,2480,-2.78,6526.32,0.10,0.10,57933705,0.10,0.10,57933705 +WON 25-09 회사채(AA-이상)액티브,468820,7,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +KODEX MSCI퀄리티,275300,8,8557,2,82,0.97,231,5,1400000,231,0.97,4620.00,0.02,0.02,1976667,0.02,0.02,1976667 +이노진,344860,9,2250,2,316,16.34,1062332,23534,12030000,1062332,16.34,4514.03,8.83,8.83,2421070411,8.94,8.94,2421070411 +에스엘에스바이오,246250,10,2115,1,488,29.99,2537555,71513,15348206,2537555,29.99,3548.38,16.53,16.53,5055550507,15.57,15.57,5055550507 +한투 레버리지 코스닥150선물 ETN,Q570081,11,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +키움 레버리지 반도체TOP10 ETN,Q760013,12,9955,5,-35,-0.35,1101,38,1500000,1101,-0.35,2897.37,0.07,0.07,11090610,0.07,0.07,11090610 +파로스아이바이오,388870,13,7770,2,1570,25.32,1385766,57657,12945932,1385766,25.32,2403.47,10.70,10.70,10582057390,10.52,10.52,10582057390 +에코아이,448280,14,14220,2,830,6.20,2190836,91191,9877043,2190836,6.20,2402.47,22.18,22.18,34072307575,24.26,24.26,34072307575 +PLUS 코리아밸류업,495040,15,10080,5,-25,-0.25,10016,451,2750000,10016,-0.25,2220.84,0.36,0.36,100911935,0.36,0.36,100911935 +KODEX 미국S&P500커뮤니케이션,463690,16,15650,2,30,0.19,262,12,650000,262,0.19,2183.33,0.04,0.04,4100300,0.04,0.04,4100300 +1Q 코리아밸류업,495330,17,10115,5,-5,-0.05,5149,273,2400000,5149,-0.05,1886.08,0.21,0.21,52290485,0.22,0.22,52290485 +다날,064260,18,3010,2,125,4.33,2507988,159506,68949040,2507988,4.33,1572.35,3.64,3.64,7841383667,3.78,3.78,7841383667 +키움제10호스팩,487720,19,2110,2,5,0.24,33761,2385,4230000,33761,0.24,1415.56,0.80,0.80,70631665,0.79,0.79,70631665 +우리로,046970,20,1556,2,193,14.16,24444582,1789654,43824999,24444582,14.16,1365.88,55.78,55.78,38027430856,55.77,55.77,38027430856 +메리츠 미국채30년 스트립 ETN(H),Q610084,21,9560,5,-135,-1.39,13,1,1000000,13,-1.39,1300.00,0.00,0.00,124500,0.00,0.00,124500 +TIGER 코스피중형주,277650,22,14840,5,-5,-0.03,272,21,250000,272,-0.03,1295.24,0.11,0.11,4036485,0.11,0.11,4036485 +메리츠 인버스 3X 미국채10년 ETN,Q610076,23,48470,2,1200,2.54,12,1,200000,12,2.54,1200.00,0.01,0.01,581250,0.01,0.01,581250 +RISE 컨택트대표,388280,24,6710,5,-55,-0.81,14893,1271,5300000,14893,-0.81,1171.75,0.28,0.28,100515515,0.28,0.28,100515515 +한투 S&P 엔달러 선물 ETN(H),Q570097,25,8945,5,-90,-1.00,501,45,1000000,501,-1.00,1113.33,0.05,0.05,4469185,0.05,0.05,4469185 +미스터블루,207760,26,1764,2,167,10.46,26178567,2568044,83079783,26178567,10.46,1019.40,31.51,31.51,46876880703,31.99,31.99,46876880703 +신한 콩 선물 ETN(H),Q500023,27,11650,2,25,0.22,10,1,2000000,10,0.22,1000.00,0.00,0.00,116480,0.00,0.00,116480 +인바이오젠,101140,28,14350,2,1600,12.55,582698,61186,10044216,582698,12.55,952.34,5.80,5.80,8863429745,6.15,6.15,8863429745 +TIGER BBIG,364960,29,5695,2,25,0.44,132941,14095,21900000,132941,0.44,943.18,0.61,0.61,757301590,0.61,0.61,757301590 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,30,20835,5,-340,-1.61,97,11,1000000,97,-1.61,881.82,0.01,0.01,2026910,0.01,0.01,2026910 diff --git a/top30/20250509/top30-vir-20250509-103001.csv b/top30/20250509/top30-vir-20250509-103001.csv new file mode 100644 index 000000000000..797d81f48d4e --- /dev/null +++ b/top30/20250509/top30-vir-20250509-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +SOL 25-09 회사채(AA-이상)액티브,462540,2,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +메리츠 미국채10년 ETN,Q610074,3,10890,5,-15,-0.14,15661,168,1000000,15661,-0.14,9322.02,1.57,1.57,170553625,1.57,1.57,170553625 +LK삼양,225190,4,2270,2,340,17.62,15352578,179669,50748440,15352578,17.62,8544.92,30.25,30.25,33516550126,29.09,29.09,33516550126 +신한 레버리지 미국달러 선물 ETN,Q500035,5,15685,2,275,1.78,1278,18,2000000,1278,1.78,7100.00,0.06,0.06,20039010,0.06,0.06,20039010 +신한 레버리지 코스닥 150 선물 ETN,Q500071,6,22890,5,-655,-2.78,2480,38,2500000,2480,-2.78,6526.32,0.10,0.10,57933705,0.10,0.10,57933705 +WON 25-09 회사채(AA-이상)액티브,468820,7,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +이노진,344860,8,2260,2,326,16.86,1235343,23534,12030000,1235343,16.86,5249.18,10.27,10.27,2805291343,10.32,10.32,2805291343 +KODEX MSCI퀄리티,275300,9,8557,2,82,0.97,231,5,1400000,231,0.97,4620.00,0.02,0.02,1976667,0.02,0.02,1976667 +에스엘에스바이오,246250,10,2115,1,488,29.99,2559626,71513,15348206,2559626,29.99,3579.25,16.68,16.68,5102230672,15.72,15.72,5102230672 +한투 레버리지 코스닥150선물 ETN,Q570081,11,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +키움 레버리지 반도체TOP10 ETN,Q760013,12,9955,5,-35,-0.35,1101,38,1500000,1101,-0.35,2897.37,0.07,0.07,11090610,0.07,0.07,11090610 +파로스아이바이오,388870,13,7730,2,1530,24.68,1418284,57657,12945932,1418284,24.68,2459.86,10.96,10.96,10834599145,10.83,10.83,10834599145 +에코아이,448280,14,14040,2,650,4.85,2216618,91191,9877043,2216618,4.85,2430.74,22.44,22.44,34436357545,24.83,24.83,34436357545 +PLUS 코리아밸류업,495040,15,10070,5,-35,-0.35,10018,451,2750000,10018,-0.35,2221.29,0.36,0.36,100932080,0.36,0.36,100932080 +KODEX 미국S&P500커뮤니케이션,463690,16,15650,2,30,0.19,262,12,650000,262,0.19,2183.33,0.04,0.04,4100300,0.04,0.04,4100300 +WON 단기국공채액티브,458030,17,53725,3,0,0.00,219,11,708000,219,0.00,1990.91,0.03,0.03,11765775,0.03,0.03,11765775 +1Q 코리아밸류업,495330,18,10110,5,-10,-0.10,5174,273,2400000,5174,-0.10,1895.24,0.22,0.22,52543235,0.22,0.22,52543235 +다날,064260,19,3000,2,115,3.99,2562744,159506,68949040,2562744,3.99,1606.68,3.72,3.72,8005042597,3.87,3.87,8005042597 +키움제10호스팩,487720,20,2110,2,5,0.24,33761,2385,4230000,33761,0.24,1415.56,0.80,0.80,70631665,0.79,0.79,70631665 +우리로,046970,21,1544,2,181,13.28,24944063,1789654,43824999,24944063,13.28,1393.79,56.92,56.92,38797798928,57.34,57.34,38797798928 +메리츠 미국채30년 스트립 ETN(H),Q610084,22,9560,5,-135,-1.39,13,1,1000000,13,-1.39,1300.00,0.00,0.00,124500,0.00,0.00,124500 +TIGER 코스피중형주,277650,23,14840,5,-5,-0.03,272,21,250000,272,-0.03,1295.24,0.11,0.11,4036485,0.11,0.11,4036485 +메리츠 인버스 3X 미국채10년 ETN,Q610076,24,48470,2,1200,2.54,12,1,200000,12,2.54,1200.00,0.01,0.01,581250,0.01,0.01,581250 +RISE 컨택트대표,388280,25,6720,5,-45,-0.67,14904,1271,5300000,14904,-0.67,1172.62,0.28,0.28,100589435,0.28,0.28,100589435 +한투 S&P 엔달러 선물 ETN(H),Q570097,26,8945,5,-90,-1.00,501,45,1000000,501,-1.00,1113.33,0.05,0.05,4469185,0.05,0.05,4469185 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,27,20805,5,-370,-1.75,118,11,1000000,118,-1.75,1072.73,0.01,0.01,2464415,0.01,0.01,2464415 +미스터블루,207760,28,1737,2,140,8.77,26814017,2568044,83079783,26814017,8.77,1044.14,32.28,32.28,47987431453,33.25,33.25,47987431453 +신한 콩 선물 ETN(H),Q500023,29,11650,2,25,0.22,10,1,2000000,10,0.22,1000.00,0.00,0.00,116480,0.00,0.00,116480 +인바이오젠,101140,30,14450,2,1700,13.33,588035,61186,10044216,588035,13.33,961.06,5.85,5.85,8939534105,6.16,6.16,8939534105 diff --git a/top30/20250509/top30-vir-20250509-104001.csv b/top30/20250509/top30-vir-20250509-104001.csv new file mode 100644 index 000000000000..0f388c43e326 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +대신 레버리지 코스닥 150 선물 ETN,Q510026,2,22925,5,-675,-2.86,1749,16,1000000,1749,-2.86,9999.99,0.17,0.17,40097690,0.17,0.17,40097690 +SOL 25-09 회사채(AA-이상)액티브,462540,3,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +메리츠 미국채10년 ETN,Q610074,4,10905,3,0,0.00,15710,168,1000000,15710,0.00,9351.19,1.57,1.57,171087970,1.57,1.57,171087970 +LK삼양,225190,5,2255,2,325,16.84,16225984,179669,50748440,16225984,16.84,9031.04,31.97,31.97,35485942215,31.01,31.01,35485942215 +신한 레버리지 미국달러 선물 ETN,Q500035,6,15775,2,365,2.37,1479,18,2000000,1479,2.37,8216.67,0.07,0.07,23206857,0.07,0.07,23206857 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,22890,5,-655,-2.78,2480,38,2500000,2480,-2.78,6526.32,0.10,0.10,57933705,0.10,0.10,57933705 +WON 25-09 회사채(AA-이상)액티브,468820,8,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +이노진,344860,9,2290,2,356,18.41,1336095,23534,12030000,1336095,18.41,5677.30,11.11,11.11,3034157996,11.01,11.01,3034157996 +WON 단기국공채액티브,458030,10,53725,3,0,0.00,571,11,708000,571,0.00,5190.91,0.08,0.08,30676975,0.08,0.08,30676975 +KODEX MSCI퀄리티,275300,11,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +에스엘에스바이오,246250,12,2115,1,488,29.99,2574793,71513,15348206,2574793,29.99,3600.45,16.78,16.78,5134308877,15.82,15.82,5134308877 +한투 레버리지 코스닥150선물 ETN,Q570081,13,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +키움 레버리지 반도체TOP10 ETN,Q760013,14,9830,5,-160,-1.60,1103,38,1500000,1103,-1.60,2902.63,0.07,0.07,11110275,0.08,0.08,11110275 +파로스아이바이오,388870,15,7710,2,1510,24.35,1460994,57657,12945932,1460994,24.35,2533.94,11.29,11.29,11166056795,11.19,11.19,11166056795 +에코아이,448280,16,13970,2,580,4.33,2265775,91191,9877043,2265775,4.33,2484.65,22.94,22.94,35123148350,25.45,25.45,35123148350 +KODEX 미국S&P500커뮤니케이션,463690,17,15650,2,30,0.19,269,12,650000,269,0.19,2241.67,0.04,0.04,4209850,0.04,0.04,4209850 +PLUS 코리아밸류업,495040,18,10095,5,-10,-0.10,10031,451,2750000,10031,-0.10,2224.17,0.36,0.36,101063265,0.36,0.36,101063265 +1Q 코리아밸류업,495330,19,10120,3,0,0.00,5200,273,2400000,5200,0.00,1904.76,0.22,0.22,52806370,0.22,0.22,52806370 +다날,064260,20,2985,2,100,3.47,2584236,159506,68949040,2584236,3.47,1620.15,3.75,3.75,8069391077,3.92,3.92,8069391077 +우리로,046970,21,1542,2,179,13.13,25492581,1789654,43824999,25492581,13.13,1424.44,58.17,58.17,39644153510,58.66,58.66,39644153510 +키움제10호스팩,487720,22,2110,2,5,0.24,33761,2385,4230000,33761,0.24,1415.56,0.80,0.80,70631665,0.79,0.79,70631665 +메리츠 미국채30년 스트립 ETN(H),Q610084,23,9560,5,-135,-1.39,13,1,1000000,13,-1.39,1300.00,0.00,0.00,124500,0.00,0.00,124500 +TIGER 코스피중형주,277650,24,14840,5,-5,-0.03,272,21,250000,272,-0.03,1295.24,0.11,0.11,4036485,0.11,0.11,4036485 +메리츠 인버스 3X 미국채10년 ETN,Q610076,25,48470,2,1200,2.54,12,1,200000,12,2.54,1200.00,0.01,0.01,581250,0.01,0.01,581250 +RISE 컨택트대표,388280,26,6750,5,-15,-0.22,14963,1271,5300000,14963,-0.22,1177.26,0.28,0.28,100987685,0.28,0.28,100987685 +한투 S&P 엔달러 선물 ETN(H),Q570097,27,8945,5,-90,-1.00,501,45,1000000,501,-1.00,1113.33,0.05,0.05,4469185,0.05,0.05,4469185 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,28,20805,5,-370,-1.75,118,11,1000000,118,-1.75,1072.73,0.01,0.01,2464415,0.01,0.01,2464415 +미스터블루,207760,29,1748,2,151,9.46,27227379,2568044,83079783,27227379,9.46,1060.24,32.77,32.77,48708866108,33.54,33.54,48708866108 +신한 콩 선물 ETN(H),Q500023,30,11650,2,25,0.22,10,1,2000000,10,0.22,1000.00,0.00,0.00,116480,0.00,0.00,116480 diff --git a/top30/20250509/top30-vir-20250509-105001.csv b/top30/20250509/top30-vir-20250509-105001.csv new file mode 100644 index 000000000000..1d18e77918ca --- /dev/null +++ b/top30/20250509/top30-vir-20250509-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +대신 레버리지 코스닥 150 선물 ETN,Q510026,2,22875,5,-725,-3.07,1757,16,1000000,1757,-3.07,9999.99,0.18,0.18,40280690,0.18,0.18,40280690 +SOL 25-09 회사채(AA-이상)액티브,462540,3,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +메리츠 미국채10년 ETN,Q610074,4,10905,3,0,0.00,15710,168,1000000,15710,0.00,9351.19,1.57,1.57,171087970,1.57,1.57,171087970 +LK삼양,225190,5,2245,2,315,16.32,16768200,179669,50748440,16768200,16.32,9332.83,33.04,33.04,36704103153,32.22,32.22,36704103153 +WON 단기국공채액티브,458030,6,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,7,15800,2,390,2.53,1556,18,2000000,1556,2.53,8644.44,0.08,0.08,24422632,0.08,0.08,24422632 +이노진,344860,8,2330,2,396,20.48,1551061,23534,12030000,1551061,20.48,6590.72,12.89,12.89,3537066229,12.62,12.62,3537066229 +신한 레버리지 코스닥 150 선물 ETN,Q500071,9,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,10,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +KODEX MSCI퀄리티,275300,11,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +에스엘에스바이오,246250,12,2115,1,488,29.99,2578574,71513,15348206,2578574,29.99,3605.74,16.80,16.80,5142305692,15.84,15.84,5142305692 +한투 레버리지 코스닥150선물 ETN,Q570081,13,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +키움 레버리지 반도체TOP10 ETN,Q760013,14,9830,5,-160,-1.60,1103,38,1500000,1103,-1.60,2902.63,0.07,0.07,11110275,0.08,0.08,11110275 +하나27호스팩,448370,15,2110,5,-5,-0.24,27033,972,5620000,27033,-0.24,2781.17,0.48,0.48,55932710,0.47,0.47,55932710 +파로스아이바이오,388870,16,7600,2,1400,22.58,1501005,57657,12945932,1501005,22.58,2603.34,11.59,11.59,11472746345,11.66,11.66,11472746345 +에코아이,448280,17,13890,2,500,3.73,2282144,91191,9877043,2282144,3.73,2502.60,23.11,23.11,35351209040,25.77,25.77,35351209040 +KODEX 미국S&P500커뮤니케이션,463690,18,15650,2,30,0.19,269,12,650000,269,0.19,2241.67,0.04,0.04,4209850,0.04,0.04,4209850 +PLUS 코리아밸류업,495040,19,10095,5,-10,-0.10,10031,451,2750000,10031,-0.10,2224.17,0.36,0.36,101063265,0.36,0.36,101063265 +1Q 코리아밸류업,495330,20,10110,5,-10,-0.10,5226,273,2400000,5226,-0.10,1914.29,0.22,0.22,53069230,0.22,0.22,53069230 +파워 종합채권(AA-이상)액티브,498180,21,103290,5,-320,-0.31,17,1,1252000,17,-0.31,1700.00,0.00,0.00,1755940,0.00,0.00,1755940 +다날,064260,22,2965,2,80,2.77,2660541,159506,68949040,2660541,2.77,1667.99,3.86,3.86,8296453032,4.06,4.06,8296453032 +우리로,046970,23,1546,2,183,13.43,26104166,1789654,43824999,26104166,13.43,1458.62,59.56,59.56,40582717225,59.90,59.90,40582717225 +키움제10호스팩,487720,24,2110,2,5,0.24,33761,2385,4230000,33761,0.24,1415.56,0.80,0.80,70631665,0.79,0.79,70631665 +메리츠 미국채30년 스트립 ETN(H),Q610084,25,9560,5,-135,-1.39,13,1,1000000,13,-1.39,1300.00,0.00,0.00,124500,0.00,0.00,124500 +TIGER 코스피중형주,277650,26,14840,5,-5,-0.03,272,21,250000,272,-0.03,1295.24,0.11,0.11,4036485,0.11,0.11,4036485 +메리츠 인버스 3X 미국채10년 ETN,Q610076,27,48470,2,1200,2.54,12,1,200000,12,2.54,1200.00,0.01,0.01,581250,0.01,0.01,581250 +RISE 컨택트대표,388280,28,6750,5,-15,-0.22,14963,1271,5300000,14963,-0.22,1177.26,0.28,0.28,100987685,0.28,0.28,100987685 +한투 S&P 엔달러 선물 ETN(H),Q570097,29,8945,5,-90,-1.00,501,45,1000000,501,-1.00,1113.33,0.05,0.05,4469185,0.05,0.05,4469185 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,30,20805,5,-370,-1.75,118,11,1000000,118,-1.75,1072.73,0.01,0.01,2464415,0.01,0.01,2464415 diff --git a/top30/20250509/top30-vir-20250509-110001.csv b/top30/20250509/top30-vir-20250509-110001.csv new file mode 100644 index 000000000000..3ba23ce4eb59 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +대신 레버리지 코스닥 150 선물 ETN,Q510026,2,22875,5,-725,-3.07,1757,16,1000000,1757,-3.07,9999.99,0.18,0.18,40280690,0.18,0.18,40280690 +LK삼양,225190,3,2270,2,340,17.62,19107694,179669,50748440,19107694,17.62,9999.99,37.65,37.65,42082722319,36.53,36.53,42082722319 +SOL 25-09 회사채(AA-이상)액티브,462540,4,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +신한 S&P 유로 선물 ETN(H),Q500078,5,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,6,10905,3,0,0.00,15710,168,1000000,15710,0.00,9351.19,1.57,1.57,171087970,1.57,1.57,171087970 +WON 단기국공채액티브,458030,7,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,8,15800,2,390,2.53,1560,18,2000000,1560,2.53,8666.67,0.08,0.08,24485857,0.08,0.08,24485857 +이노진,344860,9,2365,2,431,22.29,1627386,23534,12030000,1627386,22.29,6915.04,13.53,13.53,3714611153,13.06,13.06,3714611153 +신한 레버리지 코스닥 150 선물 ETN,Q500071,10,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,11,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +KODEX MSCI퀄리티,275300,12,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,13,3680,3,0,0.00,10104,237,2000000,10104,0.00,4263.29,0.51,0.51,37183330,0.51,0.51,37183330 +에스엘에스바이오,246250,14,2115,1,488,29.99,2583718,71513,15348206,2583718,29.99,3612.93,16.83,16.83,5153185252,15.87,15.87,5153185252 +한투 레버리지 코스닥150선물 ETN,Q570081,15,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +키움 레버리지 반도체TOP10 ETN,Q760013,16,9830,5,-160,-1.60,1103,38,1500000,1103,-1.60,2902.63,0.07,0.07,11110275,0.08,0.08,11110275 +하나27호스팩,448370,17,2110,5,-5,-0.24,27033,972,5620000,27033,-0.24,2781.17,0.48,0.48,55932710,0.47,0.47,55932710 +파로스아이바이오,388870,18,7800,2,1600,25.81,1550327,57657,12945932,1550327,25.81,2688.88,11.98,11.98,11852588525,11.74,11.74,11852588525 +에코아이,448280,19,14310,2,920,6.87,2313141,91191,9877043,2313141,6.87,2536.59,23.42,23.42,35789463365,25.32,25.32,35789463365 +KODEX 미국S&P500커뮤니케이션,463690,20,15650,2,30,0.19,269,12,650000,269,0.19,2241.67,0.04,0.04,4209850,0.04,0.04,4209850 +PLUS 코리아밸류업,495040,21,10095,5,-10,-0.10,10031,451,2750000,10031,-0.10,2224.17,0.36,0.36,101063265,0.36,0.36,101063265 +1Q 코리아밸류업,495330,22,10110,5,-10,-0.10,5226,273,2400000,5226,-0.10,1914.29,0.22,0.22,53069230,0.22,0.22,53069230 +파워 종합채권(AA-이상)액티브,498180,23,103290,5,-320,-0.31,17,1,1252000,17,-0.31,1700.00,0.00,0.00,1755940,0.00,0.00,1755940 +다날,064260,24,2965,2,80,2.77,2706761,159506,68949040,2706761,2.77,1696.97,3.93,3.93,8433129802,4.13,4.13,8433129802 +우리로,046970,25,1537,2,174,12.77,26452235,1789654,43824999,26452235,12.77,1478.06,60.36,60.36,41118803173,61.04,61.04,41118803173 +키움제10호스팩,487720,26,2110,2,5,0.24,33761,2385,4230000,33761,0.24,1415.56,0.80,0.80,70631665,0.79,0.79,70631665 +메리츠 미국채30년 스트립 ETN(H),Q610084,27,9600,5,-95,-0.98,14,1,1000000,14,-0.98,1400.00,0.00,0.00,134100,0.00,0.00,134100 +TIGER 코스피중형주,277650,28,14840,5,-5,-0.03,272,21,250000,272,-0.03,1295.24,0.11,0.11,4036485,0.11,0.11,4036485 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,29,19055,2,380,2.03,63,5,1000000,63,2.03,1260.00,0.01,0.01,1199880,0.01,0.01,1199880 +에스케이증권제12호스팩,473000,30,2070,3,0,0.00,11511,919,3310000,11511,0.00,1252.56,0.35,0.35,23826720,0.35,0.35,23826720 diff --git a/top30/20250509/top30-vir-20250509-111001.csv b/top30/20250509/top30-vir-20250509-111001.csv new file mode 100644 index 000000000000..2791813735d2 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +이노진,344860,2,2340,2,406,20.99,2716893,23534,12030000,2716893,20.99,9999.99,22.58,22.58,6376258961,22.65,22.65,6376258961 +LK삼양,225190,3,2300,2,370,19.17,20158538,179669,50748440,20158538,19.17,9999.99,39.72,39.72,44483742213,38.11,38.11,44483742213 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,22875,5,-725,-3.07,1757,16,1000000,1757,-3.07,9999.99,0.18,0.18,40280690,0.18,0.18,40280690 +SOL 25-09 회사채(AA-이상)액티브,462540,5,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +신한 S&P 유로 선물 ETN(H),Q500078,6,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,7,10905,3,0,0.00,15710,168,1000000,15710,0.00,9351.19,1.57,1.57,171087970,1.57,1.57,171087970 +WON 단기국공채액티브,458030,8,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,9,15800,2,390,2.53,1560,18,2000000,1560,2.53,8666.67,0.08,0.08,24485857,0.08,0.08,24485857 +신한 레버리지 코스닥 150 선물 ETN,Q500071,10,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,11,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,12,3680,3,0,0.00,13258,237,2000000,13258,0.00,5594.09,0.66,0.66,48790050,0.66,0.66,48790050 +KODEX MSCI퀄리티,275300,13,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +에스엘에스바이오,246250,14,2115,1,488,29.99,2597929,71513,15348206,2597929,29.99,3632.81,16.93,16.93,5183241517,15.97,15.97,5183241517 +에코아이,448280,15,15270,2,1880,14.04,3238317,91191,9877043,3238317,14.04,3551.14,32.79,32.79,50040126070,33.18,33.18,50040126070 +한투 레버리지 코스닥150선물 ETN,Q570081,16,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +한투 베트남 VN30 선물 ETN(H),Q570063,17,10050,2,115,1.16,305,10,1000000,305,1.16,3050.00,0.03,0.03,3065250,0.03,0.03,3065250 +키움 레버리지 반도체TOP10 ETN,Q760013,18,9795,5,-195,-1.95,1104,38,1500000,1104,-1.95,2905.26,0.07,0.07,11120070,0.08,0.08,11120070 +파로스아이바이오,388870,19,7910,2,1710,27.58,1665690,57657,12945932,1665690,27.58,2888.96,12.87,12.87,12767397775,12.47,12.47,12767397775 +하나27호스팩,448370,20,2110,5,-5,-0.24,27033,972,5620000,27033,-0.24,2781.17,0.48,0.48,55932710,0.47,0.47,55932710 +KODEX 미국S&P500커뮤니케이션,463690,21,15650,2,30,0.19,270,12,650000,270,0.19,2250.00,0.04,0.04,4225500,0.04,0.04,4225500 +PLUS 코리아밸류업,495040,22,10095,5,-10,-0.10,10031,451,2750000,10031,-0.10,2224.17,0.36,0.36,101063265,0.36,0.36,101063265 +에스케이증권제12호스팩,473000,23,2070,3,0,0.00,20432,919,3310000,20432,0.00,2223.29,0.62,0.62,42293190,0.62,0.62,42293190 +1Q 코리아밸류업,495330,24,10120,3,0,0.00,5251,273,2400000,5251,0.00,1923.44,0.22,0.22,53322230,0.22,0.22,53322230 +다날,064260,25,2960,2,75,2.60,2746884,159506,68949040,2746884,2.60,1722.12,3.98,3.98,8551969357,4.19,4.19,8551969357 +파워 종합채권(AA-이상)액티브,498180,26,103290,5,-320,-0.31,17,1,1252000,17,-0.31,1700.00,0.00,0.00,1755940,0.00,0.00,1755940 +우리로,046970,27,1511,2,148,10.86,27348593,1789654,43824999,27348593,10.86,1528.15,62.40,62.40,42477161643,64.15,64.15,42477161643 +삼성 구리 선물 ETN(H),Q530095,28,10550,5,-410,-3.74,185,13,1000000,185,-3.74,1423.08,0.02,0.02,1951940,0.02,0.02,1951940 +키움제10호스팩,487720,29,2110,2,5,0.24,33764,2385,4230000,33764,0.24,1415.68,0.80,0.80,70637995,0.79,0.79,70637995 +메리츠 미국채30년 스트립 ETN(H),Q610084,30,9600,5,-95,-0.98,14,1,1000000,14,-0.98,1400.00,0.00,0.00,134100,0.00,0.00,134100 diff --git a/top30/20250509/top30-vir-20250509-112001.csv b/top30/20250509/top30-vir-20250509-112001.csv new file mode 100644 index 000000000000..987fddf6c190 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +이노진,344860,2,2360,2,426,22.03,3010878,23534,12030000,3010878,22.03,9999.99,25.03,25.03,7079006866,24.93,24.93,7079006866 +LK삼양,225190,3,2340,2,410,21.24,22605852,179669,50748440,22605852,21.24,9999.99,44.54,44.54,50204206009,42.28,42.28,50204206009 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,22875,5,-725,-3.07,1757,16,1000000,1757,-3.07,9999.99,0.18,0.18,40280690,0.18,0.18,40280690 +SOL 25-09 회사채(AA-이상)액티브,462540,5,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +신한 S&P 유로 선물 ETN(H),Q500078,6,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,7,10905,3,0,0.00,15710,168,1000000,15710,0.00,9351.19,1.57,1.57,171087970,1.57,1.57,171087970 +WON 단기국공채액티브,458030,8,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,9,15795,2,385,2.50,1561,18,2000000,1561,2.50,8672.22,0.08,0.08,24501652,0.08,0.08,24501652 +신한 레버리지 코스닥 150 선물 ETN,Q500071,10,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,11,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,12,3680,3,0,0.00,13258,237,2000000,13258,0.00,5594.09,0.66,0.66,48790050,0.66,0.66,48790050 +KODEX MSCI퀄리티,275300,13,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +에코아이,448280,14,15520,2,2130,15.91,3488050,91191,9877043,3488050,15.91,3824.99,35.31,35.31,53937416105,35.19,35.19,53937416105 +에스엘에스바이오,246250,15,2115,1,488,29.99,2600800,71513,15348206,2600800,29.99,3636.82,16.95,16.95,5189313682,15.99,15.99,5189313682 +한투 레버리지 코스닥150선물 ETN,Q570081,16,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +한투 베트남 VN30 선물 ETN(H),Q570063,17,10050,2,115,1.16,305,10,1000000,305,1.16,3050.00,0.03,0.03,3065250,0.03,0.03,3065250 +파로스아이바이오,388870,18,7950,2,1750,28.23,1705646,57657,12945932,1705646,28.23,2958.26,13.18,13.18,13085470145,12.71,12.71,13085470145 +키움 레버리지 반도체TOP10 ETN,Q760013,19,9795,5,-195,-1.95,1104,38,1500000,1104,-1.95,2905.26,0.07,0.07,11120070,0.08,0.08,11120070 +하나27호스팩,448370,20,2110,5,-5,-0.24,27033,972,5620000,27033,-0.24,2781.17,0.48,0.48,55932710,0.47,0.47,55932710 +삼성 구리 선물 ETN(H),Q530095,21,10540,5,-420,-3.83,331,13,1000000,331,-3.83,2546.15,0.03,0.03,3490780,0.03,0.03,3490780 +KODEX 미국S&P500커뮤니케이션,463690,22,15650,2,30,0.19,270,12,650000,270,0.19,2250.00,0.04,0.04,4225500,0.04,0.04,4225500 +RISE 국채선물3년,432600,23,55550,5,-175,-0.31,201,9,92000,201,-0.31,2233.33,0.22,0.22,11175570,0.22,0.22,11175570 +PLUS 코리아밸류업,495040,24,10095,5,-10,-0.10,10031,451,2750000,10031,-0.10,2224.17,0.36,0.36,101063265,0.36,0.36,101063265 +에스케이증권제12호스팩,473000,25,2070,3,0,0.00,20432,919,3310000,20432,0.00,2223.29,0.62,0.62,42293190,0.62,0.62,42293190 +1Q 코리아밸류업,495330,26,10115,5,-5,-0.05,5276,273,2400000,5276,-0.05,1932.60,0.22,0.22,53575105,0.22,0.22,53575105 +삼성 레버리지 구리 선물 ETN(H),Q530063,27,16070,5,-850,-5.02,61797,3229,1000000,61797,-5.02,1913.81,6.18,6.18,991817535,6.17,6.17,991817535 +다날,064260,28,2950,2,65,2.25,2770922,159506,68949040,2770922,2.25,1737.19,4.02,4.02,8622928957,4.24,4.24,8622928957 +파워 종합채권(AA-이상)액티브,498180,29,103290,5,-320,-0.31,17,1,1252000,17,-0.31,1700.00,0.00,0.00,1755940,0.00,0.00,1755940 +우리로,046970,30,1532,2,169,12.40,27810377,1789654,43824999,27810377,12.40,1553.95,63.46,63.46,43183563178,64.32,64.32,43183563178 diff --git a/top30/20250509/top30-vir-20250509-113001.csv b/top30/20250509/top30-vir-20250509-113001.csv new file mode 100644 index 000000000000..b7e55e2b94d0 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +이노진,344860,2,2285,2,351,18.15,3167781,23534,12030000,3167781,18.15,9999.99,26.33,26.33,7439600331,27.06,27.06,7439600331 +LK삼양,225190,3,2335,2,405,20.98,23406926,179669,50748440,23406926,20.98,9999.99,46.12,46.12,52067618236,43.94,43.94,52067618236 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,22875,5,-725,-3.07,1757,16,1000000,1757,-3.07,9999.99,0.18,0.18,40280690,0.18,0.18,40280690 +SOL 25-09 회사채(AA-이상)액티브,462540,5,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +신한 S&P 유로 선물 ETN(H),Q500078,6,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,7,10905,3,0,0.00,15710,168,1000000,15710,0.00,9351.19,1.57,1.57,171087970,1.57,1.57,171087970 +WON 단기국공채액티브,458030,8,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,9,15795,2,385,2.50,1561,18,2000000,1561,2.50,8672.22,0.08,0.08,24501652,0.08,0.08,24501652 +신한 레버리지 코스닥 150 선물 ETN,Q500071,10,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,11,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,12,3680,3,0,0.00,13258,237,2000000,13258,0.00,5594.09,0.66,0.66,48790050,0.66,0.66,48790050 +KODEX MSCI퀄리티,275300,13,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +에코아이,448280,14,15180,2,1790,13.37,3613987,91191,9877043,3613987,13.37,3963.10,36.59,36.59,55862594915,37.26,37.26,55862594915 +에스엘에스바이오,246250,15,2115,1,488,29.99,2604272,71513,15348206,2604272,29.99,3641.68,16.97,16.97,5196656962,16.01,16.01,5196656962 +한투 레버리지 코스닥150선물 ETN,Q570081,16,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +파워 종합채권(AA-이상)액티브,498180,17,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +한투 베트남 VN30 선물 ETN(H),Q570063,18,10050,2,115,1.16,305,10,1000000,305,1.16,3050.00,0.03,0.03,3065250,0.03,0.03,3065250 +파로스아이바이오,388870,19,7800,2,1600,25.81,1747944,57657,12945932,1747944,25.81,3031.62,13.50,13.50,13417397320,13.29,13.29,13417397320 +키움 레버리지 반도체TOP10 ETN,Q760013,20,9795,5,-195,-1.95,1104,38,1500000,1104,-1.95,2905.26,0.07,0.07,11120070,0.08,0.08,11120070 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,21,20790,5,-385,-1.82,318,11,1000000,318,-1.82,2890.91,0.03,0.03,6622415,0.03,0.03,6622415 +하나27호스팩,448370,22,2110,5,-5,-0.24,27033,972,5620000,27033,-0.24,2781.17,0.48,0.48,55932710,0.47,0.47,55932710 +삼성 구리 선물 ETN(H),Q530095,23,10540,5,-420,-3.83,331,13,1000000,331,-3.83,2546.15,0.03,0.03,3490780,0.03,0.03,3490780 +삼성 레버리지 구리 선물 ETN(H),Q530063,24,16270,5,-650,-3.84,73492,3229,1000000,73492,-3.84,2276.00,7.35,7.35,1181614210,7.26,7.26,1181614210 +KODEX 미국S&P500커뮤니케이션,463690,25,15650,2,30,0.19,270,12,650000,270,0.19,2250.00,0.04,0.04,4225500,0.04,0.04,4225500 +RISE 국채선물3년,432600,26,55550,5,-175,-0.31,201,9,92000,201,-0.31,2233.33,0.22,0.22,11175570,0.22,0.22,11175570 +PLUS 코리아밸류업,495040,27,10095,5,-10,-0.10,10031,451,2750000,10031,-0.10,2224.17,0.36,0.36,101063265,0.36,0.36,101063265 +에스케이증권제12호스팩,473000,28,2070,3,0,0.00,20432,919,3310000,20432,0.00,2223.29,0.62,0.62,42293190,0.62,0.62,42293190 +1Q 코리아밸류업,495330,29,10125,2,5,0.05,5301,273,2400000,5301,0.05,1941.76,0.22,0.22,53828230,0.22,0.22,53828230 +다날,064260,30,2965,2,80,2.77,2801341,159506,68949040,2801341,2.77,1756.26,4.06,4.06,8712799657,4.26,4.26,8712799657 diff --git a/top30/20250509/top30-vir-20250509-114001.csv b/top30/20250509/top30-vir-20250509-114001.csv new file mode 100644 index 000000000000..ef844d851c14 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +이노진,344860,2,2360,2,426,22.03,3295393,23534,12030000,3295393,22.03,9999.99,27.39,27.39,7735075884,27.25,27.25,7735075884 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,3,20765,5,-410,-1.94,1518,11,1000000,1518,-1.94,9999.99,0.15,0.15,31550415,0.15,0.15,31550415 +LK삼양,225190,4,2325,2,395,20.47,24310535,179669,50748440,24310535,20.47,9999.99,47.90,47.90,54183974471,45.92,45.92,54183974471 +대신 레버리지 코스닥 150 선물 ETN,Q510026,5,22875,5,-725,-3.07,1757,16,1000000,1757,-3.07,9999.99,0.18,0.18,40280690,0.18,0.18,40280690 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +신한 S&P 유로 선물 ETN(H),Q500078,7,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,8,10905,3,0,0.00,15710,168,1000000,15710,0.00,9351.19,1.57,1.57,171087970,1.57,1.57,171087970 +WON 단기국공채액티브,458030,9,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,10,15745,2,335,2.17,1567,18,2000000,1567,2.17,8705.56,0.08,0.08,24596297,0.08,0.08,24596297 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,12,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,13,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +KODEX MSCI퀄리티,275300,14,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +에코아이,448280,15,16190,2,2800,20.91,4013212,91191,9877043,4013212,20.91,4400.89,40.63,40.63,62131316010,38.85,38.85,62131316010 +에스엘에스바이오,246250,16,2115,1,488,29.99,2604970,71513,15348206,2604970,29.99,3642.65,16.97,16.97,5198133232,16.01,16.01,5198133232 +한투 레버리지 코스닥150선물 ETN,Q570081,17,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +파워 종합채권(AA-이상)액티브,498180,18,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +한투 베트남 VN30 선물 ETN(H),Q570063,19,10050,2,115,1.16,305,10,1000000,305,1.16,3050.00,0.03,0.03,3065250,0.03,0.03,3065250 +파로스아이바이오,388870,20,7830,2,1630,26.29,1758037,57657,12945932,1758037,26.29,3049.13,13.58,13.58,13496316420,13.31,13.31,13496316420 +키움 레버리지 반도체TOP10 ETN,Q760013,21,9795,5,-195,-1.95,1104,38,1500000,1104,-1.95,2905.26,0.07,0.07,11120070,0.08,0.08,11120070 +하나27호스팩,448370,22,2110,5,-5,-0.24,27033,972,5620000,27033,-0.24,2781.17,0.48,0.48,55932710,0.47,0.47,55932710 +삼성 구리 선물 ETN(H),Q530095,23,10540,5,-420,-3.83,331,13,1000000,331,-3.83,2546.15,0.03,0.03,3490780,0.03,0.03,3490780 +삼성 레버리지 구리 선물 ETN(H),Q530063,24,16265,5,-655,-3.87,73615,3229,1000000,73615,-3.87,2279.81,7.36,7.36,1183614205,7.28,7.28,1183614205 +KODEX 미국S&P500커뮤니케이션,463690,25,15650,2,30,0.19,270,12,650000,270,0.19,2250.00,0.04,0.04,4225500,0.04,0.04,4225500 +에스케이증권제12호스팩,473000,26,2070,3,0,0.00,20657,919,3310000,20657,0.00,2247.77,0.62,0.62,42758940,0.62,0.62,42758940 +RISE 국채선물3년,432600,27,55550,5,-175,-0.31,201,9,92000,201,-0.31,2233.33,0.22,0.22,11175570,0.22,0.22,11175570 +PLUS 코리아밸류업,495040,28,10105,3,0,0.00,10036,451,2750000,10036,0.00,2225.28,0.36,0.36,101113790,0.36,0.36,101113790 +1Q 코리아밸류업,495330,29,10135,2,15,0.15,5326,273,2400000,5326,0.15,1950.92,0.22,0.22,54081605,0.22,0.22,54081605 +다날,064260,30,2965,2,80,2.77,2809657,159506,68949040,2809657,2.77,1761.47,4.07,4.07,8737447877,4.27,4.27,8737447877 diff --git a/top30/20250509/top30-vir-20250509-115001.csv b/top30/20250509/top30-vir-20250509-115001.csv new file mode 100644 index 000000000000..31741a241842 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +이노진,344860,2,2315,2,381,19.70,3360734,23534,12030000,3360734,19.70,9999.99,27.94,27.94,7887763479,28.32,28.32,7887763479 +LK삼양,225190,3,2320,2,390,20.21,25032362,179669,50748440,25032362,20.21,9999.99,49.33,49.33,55849721910,47.44,47.44,55849721910 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,4,20765,5,-410,-1.94,1518,11,1000000,1518,-1.94,9999.99,0.15,0.15,31550415,0.15,0.15,31550415 +대신 레버리지 코스닥 150 선물 ETN,Q510026,5,22875,5,-725,-3.07,1757,16,1000000,1757,-3.07,9999.99,0.18,0.18,40280690,0.18,0.18,40280690 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +신한 S&P 유로 선물 ETN(H),Q500078,7,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,8,10890,5,-15,-0.14,15711,168,1000000,15711,-0.14,9351.79,1.57,1.57,171098860,1.57,1.57,171098860 +WON 단기국공채액티브,458030,9,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,10,15670,2,260,1.69,1571,18,2000000,1571,1.69,8727.78,0.08,0.08,24659047,0.08,0.08,24659047 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,12,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,13,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +에코아이,448280,14,15980,2,2590,19.34,4554988,91191,9877043,4554988,19.34,4995.00,46.12,46.12,70901194205,44.92,44.92,70901194205 +KODEX MSCI퀄리티,275300,15,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,16,18965,2,150,0.80,1170,30,500000,1170,0.80,3900.00,0.23,0.23,22190825,0.23,0.23,22190825 +에스엘에스바이오,246250,17,2115,1,488,29.99,2607177,71513,15348206,2607177,29.99,3645.74,16.99,16.99,5202801037,16.03,16.03,5202801037 +한투 레버리지 코스닥150선물 ETN,Q570081,18,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +파워 종합채권(AA-이상)액티브,498180,19,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +파로스아이바이오,388870,20,7845,2,1645,26.53,1772426,57657,12945932,1772426,26.53,3074.09,13.69,13.69,13608552065,13.40,13.40,13608552065 +한투 베트남 VN30 선물 ETN(H),Q570063,21,10050,2,115,1.16,305,10,1000000,305,1.16,3050.00,0.03,0.03,3065250,0.03,0.03,3065250 +키움 레버리지 반도체TOP10 ETN,Q760013,22,9795,5,-195,-1.95,1104,38,1500000,1104,-1.95,2905.26,0.07,0.07,11120070,0.08,0.08,11120070 +하나27호스팩,448370,23,2110,5,-5,-0.24,27033,972,5620000,27033,-0.24,2781.17,0.48,0.48,55932710,0.47,0.47,55932710 +삼성 구리 선물 ETN(H),Q530095,24,10540,5,-420,-3.83,331,13,1000000,331,-3.83,2546.15,0.03,0.03,3490780,0.03,0.03,3490780 +삼성 레버리지 구리 선물 ETN(H),Q530063,25,16330,5,-590,-3.49,73798,3229,1000000,73798,-3.49,2285.48,7.38,7.38,1186602795,7.27,7.27,1186602795 +KODEX 미국S&P500커뮤니케이션,463690,26,15650,2,30,0.19,270,12,650000,270,0.19,2250.00,0.04,0.04,4225500,0.04,0.04,4225500 +에스케이증권제12호스팩,473000,27,2070,3,0,0.00,20657,919,3310000,20657,0.00,2247.77,0.62,0.62,42758940,0.62,0.62,42758940 +RISE 국채선물3년,432600,28,55550,5,-175,-0.31,201,9,92000,201,-0.31,2233.33,0.22,0.22,11175570,0.22,0.22,11175570 +PLUS 코리아밸류업,495040,29,10110,2,5,0.05,10046,451,2750000,10046,0.05,2227.49,0.37,0.37,101214890,0.36,0.36,101214890 +1Q 코리아밸류업,495330,30,10145,2,25,0.25,5351,273,2400000,5351,0.25,1960.07,0.22,0.22,54335230,0.22,0.22,54335230 diff --git a/top30/20250509/top30-vir-20250509-120001.csv b/top30/20250509/top30-vir-20250509-120001.csv new file mode 100644 index 000000000000..23fc3c302351 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +대신 레버리지 코스닥 150 선물 ETN,Q510026,2,22890,5,-710,-3.01,2757,16,1000000,2757,-3.01,9999.99,0.28,0.28,63170690,0.28,0.28,63170690 +이노진,344860,3,2305,2,371,19.18,3426827,23534,12030000,3426827,19.18,9999.99,28.49,28.49,8040066251,28.99,28.99,8040066251 +LK삼양,225190,4,2300,2,370,19.17,25459669,179669,50748440,25459669,19.17,9999.99,50.17,50.17,56836538813,48.69,48.69,56836538813 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,5,20765,5,-410,-1.94,1518,11,1000000,1518,-1.94,9999.99,0.15,0.15,31550415,0.15,0.15,31550415 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +신한 S&P 유로 선물 ETN(H),Q500078,7,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,8,10890,5,-15,-0.14,15711,168,1000000,15711,-0.14,9351.79,1.57,1.57,171098860,1.57,1.57,171098860 +WON 단기국공채액티브,458030,9,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,10,15640,2,230,1.49,1578,18,2000000,1578,1.49,8766.67,0.08,0.08,24768612,0.08,0.08,24768612 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,12,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,13,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +에코아이,448280,14,15650,2,2260,16.88,4741858,91191,9877043,4741858,16.88,5199.92,48.01,48.01,73855165465,47.78,47.78,73855165465 +KODEX MSCI퀄리티,275300,15,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,16,18965,2,150,0.80,1170,30,500000,1170,0.80,3900.00,0.23,0.23,22190825,0.23,0.23,22190825 +에스엘에스바이오,246250,17,2115,1,488,29.99,2607278,71513,15348206,2607278,29.99,3645.88,16.99,16.99,5203014652,16.03,16.03,5203014652 +한투 레버리지 코스닥150선물 ETN,Q570081,18,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +파워 종합채권(AA-이상)액티브,498180,19,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +파로스아이바이오,388870,20,7800,2,1600,25.81,1789693,57657,12945932,1789693,25.81,3104.03,13.82,13.82,13743929105,13.61,13.61,13743929105 +한투 베트남 VN30 선물 ETN(H),Q570063,21,10050,2,115,1.16,305,10,1000000,305,1.16,3050.00,0.03,0.03,3065250,0.03,0.03,3065250 +삼성 구리 선물 ETN(H),Q530095,22,10700,5,-260,-2.37,379,13,1000000,379,-2.37,2915.38,0.04,0.04,4004380,0.04,0.04,4004380 +키움 레버리지 반도체TOP10 ETN,Q760013,23,9795,5,-195,-1.95,1104,38,1500000,1104,-1.95,2905.26,0.07,0.07,11120070,0.08,0.08,11120070 +하나27호스팩,448370,24,2110,5,-5,-0.24,27033,972,5620000,27033,-0.24,2781.17,0.48,0.48,55932710,0.47,0.47,55932710 +삼성 레버리지 구리 선물 ETN(H),Q530063,25,16420,5,-500,-2.96,73799,3229,1000000,73799,-2.96,2285.51,7.38,7.38,1186619215,7.23,7.23,1186619215 +KODEX 미국S&P500커뮤니케이션,463690,26,15650,2,30,0.19,270,12,650000,270,0.19,2250.00,0.04,0.04,4225500,0.04,0.04,4225500 +에스케이증권제12호스팩,473000,27,2070,3,0,0.00,20657,919,3310000,20657,0.00,2247.77,0.62,0.62,42758940,0.62,0.62,42758940 +RISE 국채선물3년,432600,28,55550,5,-175,-0.31,201,9,92000,201,-0.31,2233.33,0.22,0.22,11175570,0.22,0.22,11175570 +PLUS 코리아밸류업,495040,29,10110,2,5,0.05,10046,451,2750000,10046,0.05,2227.49,0.37,0.37,101214890,0.36,0.36,101214890 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,8960,2,135,1.53,2201,100,2000000,2201,1.53,2201.00,0.11,0.11,19720575,0.11,0.11,19720575 diff --git a/top30/20250509/top30-vir-20250509-121001.csv b/top30/20250509/top30-vir-20250509-121001.csv new file mode 100644 index 000000000000..b3b22e4771c2 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +대신 레버리지 코스닥 150 선물 ETN,Q510026,2,22890,5,-710,-3.01,2757,16,1000000,2757,-3.01,9999.99,0.28,0.28,63170690,0.28,0.28,63170690 +이노진,344860,3,2300,2,366,18.92,3462116,23534,12030000,3462116,18.92,9999.99,28.78,28.78,8121277201,29.35,29.35,8121277201 +LK삼양,225190,4,2285,2,355,18.39,25943769,179669,50748440,25943769,18.39,9999.99,51.12,51.12,57942083234,49.97,49.97,57942083234 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,5,20765,5,-410,-1.94,1518,11,1000000,1518,-1.94,9999.99,0.15,0.15,31550415,0.15,0.15,31550415 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +신한 S&P 유로 선물 ETN(H),Q500078,7,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,8,10890,5,-15,-0.14,15711,168,1000000,15711,-0.14,9351.79,1.57,1.57,171098860,1.57,1.57,171098860 +WON 단기국공채액티브,458030,9,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,10,15590,2,180,1.17,1579,18,2000000,1579,1.17,8772.22,0.08,0.08,24784202,0.08,0.08,24784202 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,12,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,13,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +에코아이,448280,14,15635,2,2245,16.77,4858484,91191,9877043,4858484,16.77,5327.81,49.19,49.19,75686797055,49.01,49.01,75686797055 +KODEX MSCI퀄리티,275300,15,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,16,19100,2,285,1.51,1370,30,500000,1370,1.51,4566.67,0.27,0.27,26010825,0.27,0.27,26010825 +키움 인버스 미국달러선물 ETN,Q760004,17,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +에스엘에스바이오,246250,18,2115,1,488,29.99,2608030,71513,15348206,2608030,29.99,3646.93,16.99,16.99,5204605132,16.03,16.03,5204605132 +삼성 S&P500 ETN,Q530112,19,14330,5,-10,-0.07,5725,169,1000000,5725,-0.07,3387.57,0.57,0.57,82177650,0.57,0.57,82177650 +한투 레버리지 코스닥150선물 ETN,Q570081,20,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +파워 종합채권(AA-이상)액티브,498180,21,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +파로스아이바이오,388870,22,7710,2,1510,24.35,1838281,57657,12945932,1838281,24.35,3188.30,14.20,14.20,14117683525,14.14,14.14,14117683525 +한투 베트남 VN30 선물 ETN(H),Q570063,23,10050,2,115,1.16,305,10,1000000,305,1.16,3050.00,0.03,0.03,3065250,0.03,0.03,3065250 +삼성 구리 선물 ETN(H),Q530095,24,10700,5,-260,-2.37,379,13,1000000,379,-2.37,2915.38,0.04,0.04,4004380,0.04,0.04,4004380 +키움 레버리지 반도체TOP10 ETN,Q760013,25,9795,5,-195,-1.95,1105,38,1500000,1105,-1.95,2907.89,0.07,0.07,11129865,0.08,0.08,11129865 +하나27호스팩,448370,26,2110,5,-5,-0.24,27033,972,5620000,27033,-0.24,2781.17,0.48,0.48,55932710,0.47,0.47,55932710 +삼성 레버리지 구리 선물 ETN(H),Q530063,27,16430,5,-490,-2.90,73809,3229,1000000,73809,-2.90,2285.82,7.38,7.38,1186783515,7.22,7.22,1186783515 +KODEX 미국S&P500커뮤니케이션,463690,28,15650,2,30,0.19,270,12,650000,270,0.19,2250.00,0.04,0.04,4225500,0.04,0.04,4225500 +에스케이증권제12호스팩,473000,29,2070,3,0,0.00,20657,919,3310000,20657,0.00,2247.77,0.62,0.62,42758940,0.62,0.62,42758940 +한투 S&P 엔달러 선물 ETN(H),Q570097,30,8945,5,-90,-1.00,1009,45,1000000,1009,-1.00,2242.22,0.10,0.10,9013145,0.10,0.10,9013145 diff --git a/top30/20250509/top30-vir-20250509-122000.csv b/top30/20250509/top30-vir-20250509-122000.csv new file mode 100644 index 000000000000..603f09d46c38 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +대신 레버리지 코스닥 150 선물 ETN,Q510026,2,22890,5,-710,-3.01,2757,16,1000000,2757,-3.01,9999.99,0.28,0.28,63170690,0.28,0.28,63170690 +이노진,344860,3,2260,2,326,16.86,3549652,23534,12030000,3549652,16.86,9999.99,29.51,29.51,8319428436,30.60,30.60,8319428436 +LK삼양,225190,4,2275,2,345,17.88,26358534,179669,50748440,26358534,17.88,9999.99,51.94,51.94,58882498318,51.00,51.00,58882498318 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,5,20765,5,-410,-1.94,1518,11,1000000,1518,-1.94,9999.99,0.15,0.15,31550415,0.15,0.15,31550415 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +신한 S&P 유로 선물 ETN(H),Q500078,7,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,8,10850,5,-55,-0.50,15716,168,1000000,15716,-0.50,9354.76,1.57,1.57,171153110,1.58,1.58,171153110 +WON 단기국공채액티브,458030,9,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,10,15590,2,180,1.17,1579,18,2000000,1579,1.17,8772.22,0.08,0.08,24784202,0.08,0.08,24784202 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,12,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,13,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +에코아이,448280,14,15730,2,2340,17.48,4996201,91191,9877043,4996201,17.48,5478.83,50.58,50.58,77833001335,50.10,50.10,77833001335 +KODEX MSCI퀄리티,275300,15,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,16,19105,2,290,1.54,1371,30,500000,1371,1.54,4570.00,0.27,0.27,26029930,0.27,0.27,26029930 +키움 인버스 미국달러선물 ETN,Q760004,17,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +에스엘에스바이오,246250,18,2115,1,488,29.99,2608450,71513,15348206,2608450,29.99,3647.52,17.00,17.00,5205493432,16.04,16.04,5205493432 +삼성 S&P500 ETN,Q530112,19,14360,2,20,0.14,5726,169,1000000,5726,0.14,3388.17,0.57,0.57,82192010,0.57,0.57,82192010 +한투 레버리지 코스닥150선물 ETN,Q570081,20,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +파로스아이바이오,388870,21,7690,2,1490,24.03,1859271,57657,12945932,1859271,24.03,3224.71,14.36,14.36,14279171145,14.34,14.34,14279171145 +파워 종합채권(AA-이상)액티브,498180,22,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +한투 베트남 VN30 선물 ETN(H),Q570063,23,10050,2,115,1.16,305,10,1000000,305,1.16,3050.00,0.03,0.03,3065250,0.03,0.03,3065250 +삼성 구리 선물 ETN(H),Q530095,24,10700,5,-260,-2.37,379,13,1000000,379,-2.37,2915.38,0.04,0.04,4004380,0.04,0.04,4004380 +키움 레버리지 반도체TOP10 ETN,Q760013,25,9795,5,-195,-1.95,1105,38,1500000,1105,-1.95,2907.89,0.07,0.07,11129865,0.08,0.08,11129865 +하나27호스팩,448370,26,2110,5,-5,-0.24,27078,972,5620000,27078,-0.24,2785.80,0.48,0.48,56027660,0.47,0.47,56027660 +KODEX 미국S&P500커뮤니케이션,463690,27,15650,2,30,0.19,320,12,650000,320,0.19,2666.67,0.05,0.05,5008000,0.05,0.05,5008000 +삼성 레버리지 구리 선물 ETN(H),Q530063,28,16430,5,-490,-2.90,73822,3229,1000000,73822,-2.90,2286.22,7.38,7.38,1186997105,7.22,7.22,1186997105 +에스케이증권제12호스팩,473000,29,2070,3,0,0.00,20901,919,3310000,20901,0.00,2274.32,0.63,0.63,43264020,0.63,0.63,43264020 +한투 S&P 엔달러 선물 ETN(H),Q570097,30,8945,5,-90,-1.00,1009,45,1000000,1009,-1.00,2242.22,0.10,0.10,9013145,0.10,0.10,9013145 diff --git a/top30/20250509/top30-vir-20250509-123001.csv b/top30/20250509/top30-vir-20250509-123001.csv new file mode 100644 index 000000000000..aac69667b6db --- /dev/null +++ b/top30/20250509/top30-vir-20250509-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +대신 레버리지 코스닥 150 선물 ETN,Q510026,2,22890,5,-710,-3.01,2757,16,1000000,2757,-3.01,9999.99,0.28,0.28,63170690,0.28,0.28,63170690 +이노진,344860,3,2245,2,311,16.08,3593104,23534,12030000,3593104,16.08,9999.99,29.87,29.87,8417231084,31.17,31.17,8417231084 +LK삼양,225190,4,2265,2,335,17.36,26691053,179669,50748440,26691053,17.36,9999.99,52.59,52.59,59639867356,51.89,51.89,59639867356 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,5,20765,5,-410,-1.94,1518,11,1000000,1518,-1.94,9999.99,0.15,0.15,31550415,0.15,0.15,31550415 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +신한 S&P 유로 선물 ETN(H),Q500078,7,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,8,10865,5,-40,-0.37,15721,168,1000000,15721,-0.37,9357.74,1.57,1.57,171207435,1.58,1.58,171207435 +WON 단기국공채액티브,458030,9,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,10,15590,2,180,1.17,1579,18,2000000,1579,1.17,8772.22,0.08,0.08,24784202,0.08,0.08,24784202 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,12,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,13,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +에코아이,448280,14,15440,2,2050,15.31,5052414,91191,9877043,5052414,15.31,5540.47,51.15,51.15,78705132355,51.61,51.61,78705132355 +KODEX MSCI퀄리티,275300,15,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,16,19105,2,290,1.54,1371,30,500000,1371,1.54,4570.00,0.27,0.27,26029930,0.27,0.27,26029930 +키움 인버스 미국달러선물 ETN,Q760004,17,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +에스엘에스바이오,246250,18,2115,1,488,29.99,2609216,71513,15348206,2609216,29.99,3648.59,17.00,17.00,5207113522,16.04,16.04,5207113522 +삼성 S&P500 ETN,Q530112,19,14400,2,60,0.42,5786,169,1000000,5786,0.42,3423.67,0.58,0.58,83055710,0.58,0.58,83055710 +한투 레버리지 코스닥150선물 ETN,Q570081,20,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +파로스아이바이오,388870,21,7630,2,1430,23.06,1900461,57657,12945932,1900461,23.06,3296.15,14.68,14.68,14593016175,14.77,14.77,14593016175 +삼성 구리 선물 ETN(H),Q530095,22,10685,5,-275,-2.51,420,13,1000000,420,-2.51,3230.77,0.04,0.04,4442465,0.04,0.04,4442465 +파워 종합채권(AA-이상)액티브,498180,23,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +한투 베트남 VN30 선물 ETN(H),Q570063,24,10050,2,115,1.16,305,10,1000000,305,1.16,3050.00,0.03,0.03,3065250,0.03,0.03,3065250 +키움 레버리지 반도체TOP10 ETN,Q760013,25,9765,5,-225,-2.25,1138,38,1500000,1138,-2.25,2994.74,0.08,0.08,11452110,0.08,0.08,11452110 +하나27호스팩,448370,26,2110,5,-5,-0.24,27078,972,5620000,27078,-0.24,2785.80,0.48,0.48,56027660,0.47,0.47,56027660 +KODEX 미국S&P500커뮤니케이션,463690,27,15650,2,30,0.19,320,12,650000,320,0.19,2666.67,0.05,0.05,5008000,0.05,0.05,5008000 +KIWOOM 글로벌퓨처모빌리티,394350,28,10820,5,-140,-1.28,281,11,2200000,281,-1.28,2554.55,0.01,0.01,3041825,0.01,0.01,3041825 +삼성 레버리지 구리 선물 ETN(H),Q530063,29,16400,5,-520,-3.07,75825,3229,1000000,75825,-3.07,2348.25,7.58,7.58,1219856330,7.44,7.44,1219856330 +에스케이증권제12호스팩,473000,30,2070,3,0,0.00,20901,919,3310000,20901,0.00,2274.32,0.63,0.63,43264020,0.63,0.63,43264020 diff --git a/top30/20250509/top30-vir-20250509-124001.csv b/top30/20250509/top30-vir-20250509-124001.csv new file mode 100644 index 000000000000..f1d22a8f8f8c --- /dev/null +++ b/top30/20250509/top30-vir-20250509-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,2,20760,5,-415,-1.96,1945,11,1000000,1945,-1.96,9999.99,0.19,0.19,40416567,0.19,0.19,40416567 +대신 레버리지 코스닥 150 선물 ETN,Q510026,3,22890,5,-710,-3.01,2757,16,1000000,2757,-3.01,9999.99,0.28,0.28,63170690,0.28,0.28,63170690 +이노진,344860,4,2255,2,321,16.60,3617866,23534,12030000,3617866,16.60,9999.99,30.07,30.07,8473089159,31.23,31.23,8473089159 +LK삼양,225190,5,2245,2,315,16.32,27400755,179669,50748440,27400755,16.32,9999.99,53.99,53.99,61230723762,53.74,53.74,61230723762 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +신한 S&P 유로 선물 ETN(H),Q500078,7,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,8,10865,5,-40,-0.37,15721,168,1000000,15721,-0.37,9357.74,1.57,1.57,171207435,1.58,1.58,171207435 +WON 단기국공채액티브,458030,9,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,10,15590,2,180,1.17,1579,18,2000000,1579,1.17,8772.22,0.08,0.08,24784202,0.08,0.08,24784202 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,12,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +에코아이,448280,13,14990,2,1600,11.95,5163949,91191,9877043,5163949,11.95,5662.78,52.28,52.28,80393039140,54.30,54.30,80393039140 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,14,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +KODEX MSCI퀄리티,275300,15,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,16,19105,2,290,1.54,1371,30,500000,1371,1.54,4570.00,0.27,0.27,26029930,0.27,0.27,26029930 +키움 인버스 미국달러선물 ETN,Q760004,17,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +에스엘에스바이오,246250,18,2115,1,488,29.99,2609518,71513,15348206,2609518,29.99,3649.01,17.00,17.00,5207752252,16.04,16.04,5207752252 +삼성 S&P500 ETN,Q530112,19,14400,2,60,0.42,5786,169,1000000,5786,0.42,3423.67,0.58,0.58,83055710,0.58,0.58,83055710 +한투 레버리지 코스닥150선물 ETN,Q570081,20,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +파로스아이바이오,388870,21,7670,2,1470,23.71,1919721,57657,12945932,1919721,23.71,3329.55,14.83,14.83,14740622835,14.85,14.85,14740622835 +삼성 구리 선물 ETN(H),Q530095,22,10685,5,-275,-2.51,420,13,1000000,420,-2.51,3230.77,0.04,0.04,4442465,0.04,0.04,4442465 +파워 종합채권(AA-이상)액티브,498180,23,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +한투 베트남 VN30 선물 ETN(H),Q570063,24,10050,2,115,1.16,305,10,1000000,305,1.16,3050.00,0.03,0.03,3065250,0.03,0.03,3065250 +키움 레버리지 반도체TOP10 ETN,Q760013,25,9765,5,-225,-2.25,1138,38,1500000,1138,-2.25,2994.74,0.08,0.08,11452110,0.08,0.08,11452110 +하나27호스팩,448370,26,2110,5,-5,-0.24,27078,972,5620000,27078,-0.24,2785.80,0.48,0.48,56027660,0.47,0.47,56027660 +KODEX 미국S&P500커뮤니케이션,463690,27,15650,2,30,0.19,320,12,650000,320,0.19,2666.67,0.05,0.05,5008000,0.05,0.05,5008000 +KIWOOM 글로벌퓨처모빌리티,394350,28,11000,2,40,0.36,285,11,2200000,285,0.36,2590.91,0.01,0.01,3085825,0.01,0.01,3085825 +삼성 레버리지 구리 선물 ETN(H),Q530063,29,16370,5,-550,-3.25,75836,3229,1000000,75836,-3.25,2348.59,7.58,7.58,1220036470,7.45,7.45,1220036470 +한주에이알티,058450,30,1216,1,280,29.91,2504245,109811,14793621,2504245,29.91,2280.50,16.93,16.93,2843917395,15.81,15.81,2843917395 diff --git a/top30/20250509/top30-vir-20250509-125001.csv b/top30/20250509/top30-vir-20250509-125001.csv new file mode 100644 index 000000000000..502546958d21 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,2,20760,5,-415,-1.96,2445,11,1000000,2445,-1.96,9999.99,0.24,0.24,50798067,0.24,0.24,50798067 +대신 레버리지 코스닥 150 선물 ETN,Q510026,3,22890,5,-710,-3.01,2757,16,1000000,2757,-3.01,9999.99,0.28,0.28,63170690,0.28,0.28,63170690 +이노진,344860,4,2255,2,321,16.60,3638950,23534,12030000,3638950,16.60,9999.99,30.25,30.25,8520431693,31.41,31.41,8520431693 +LK삼양,225190,5,2260,2,330,17.10,27728593,179669,50748440,27728593,17.10,9999.99,54.64,54.64,61966593808,54.03,54.03,61966593808 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +신한 S&P 유로 선물 ETN(H),Q500078,7,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,8,10885,5,-20,-0.18,15726,168,1000000,15726,-0.18,9360.71,1.57,1.57,171261860,1.57,1.57,171261860 +WON 단기국공채액티브,458030,9,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,10,15590,2,180,1.17,1579,18,2000000,1579,1.17,8772.22,0.08,0.08,24784202,0.08,0.08,24784202 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,12,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +에코아이,448280,13,15190,2,1800,13.44,5229365,91191,9877043,5229365,13.44,5734.52,52.94,52.94,81377806950,54.24,54.24,81377806950 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,14,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +KODEX MSCI퀄리티,275300,15,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,16,19105,2,290,1.54,1371,30,500000,1371,1.54,4570.00,0.27,0.27,26029930,0.27,0.27,26029930 +키움 인버스 미국달러선물 ETN,Q760004,17,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +에스엘에스바이오,246250,18,2115,1,488,29.99,2609656,71513,15348206,2609656,29.99,3649.21,17.00,17.00,5208044122,16.04,16.04,5208044122 +삼성 S&P500 ETN,Q530112,19,14400,2,60,0.42,5806,169,1000000,5806,0.42,3435.50,0.58,0.58,83343710,0.58,0.58,83343710 +파로스아이바이오,388870,20,7730,2,1530,24.68,1949134,57657,12945932,1949134,24.68,3380.57,15.06,15.06,14968283185,14.96,14.96,14968283185 +한투 레버리지 코스닥150선물 ETN,Q570081,21,23090,5,-635,-2.68,101,3,1000000,101,-2.68,3366.67,0.01,0.01,2335785,0.01,0.01,2335785 +삼성 구리 선물 ETN(H),Q530095,22,10685,5,-275,-2.51,420,13,1000000,420,-2.51,3230.77,0.04,0.04,4442465,0.04,0.04,4442465 +파워 종합채권(AA-이상)액티브,498180,23,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +한투 베트남 VN30 선물 ETN(H),Q570063,24,10050,2,115,1.16,305,10,1000000,305,1.16,3050.00,0.03,0.03,3065250,0.03,0.03,3065250 +키움 레버리지 반도체TOP10 ETN,Q760013,25,9765,5,-225,-2.25,1138,38,1500000,1138,-2.25,2994.74,0.08,0.08,11452110,0.08,0.08,11452110 +하나27호스팩,448370,26,2110,5,-5,-0.24,27078,972,5620000,27078,-0.24,2785.80,0.48,0.48,56027660,0.47,0.47,56027660 +KODEX 미국S&P500커뮤니케이션,463690,27,15650,2,30,0.19,320,12,650000,320,0.19,2666.67,0.05,0.05,5008000,0.05,0.05,5008000 +KIWOOM 글로벌퓨처모빌리티,394350,28,11000,2,40,0.36,285,11,2200000,285,0.36,2590.91,0.01,0.01,3085825,0.01,0.01,3085825 +한주에이알티,058450,29,1216,1,280,29.91,2661156,109811,14793621,2661156,29.91,2423.40,17.99,17.99,3033785197,16.86,16.86,3033785197 +삼성 레버리지 구리 선물 ETN(H),Q530063,30,16370,5,-550,-3.25,75836,3229,1000000,75836,-3.25,2348.59,7.58,7.58,1220036470,7.45,7.45,1220036470 diff --git a/top30/20250509/top30-vir-20250509-130000.csv b/top30/20250509/top30-vir-20250509-130000.csv new file mode 100644 index 000000000000..1acea0ea1092 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,2,20685,5,-490,-2.31,2795,11,1000000,2795,-2.31,9999.99,0.28,0.28,58042817,0.28,0.28,58042817 +대신 레버리지 코스닥 150 선물 ETN,Q510026,3,22890,5,-710,-3.01,2757,16,1000000,2757,-3.01,9999.99,0.28,0.28,63170690,0.28,0.28,63170690 +LK삼양,225190,4,2290,2,360,18.65,28178421,179669,50748440,28178421,18.65,9999.99,55.53,55.53,62985457673,54.20,54.20,62985457673 +이노진,344860,5,2270,2,336,17.37,3686836,23534,12030000,3686836,17.37,9999.99,30.65,30.65,8628296933,31.60,31.60,8628296933 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54265,2,5,0.01,922,9,2164000,922,0.01,9999.99,0.04,0.04,50032330,0.04,0.04,50032330 +신한 S&P 유로 선물 ETN(H),Q500078,7,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,8,10870,5,-35,-0.32,15731,168,1000000,15731,-0.32,9363.69,1.57,1.57,171316210,1.58,1.58,171316210 +WON 단기국공채액티브,458030,9,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,10,15590,2,180,1.17,1579,18,2000000,1579,1.17,8772.22,0.08,0.08,24784202,0.08,0.08,24784202 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,12,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +에코아이,448280,13,14970,2,1580,11.80,5266685,91191,9877043,5266685,11.80,5775.44,53.32,53.32,81940069190,55.42,55.42,81940069190 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,14,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +KODEX MSCI퀄리티,275300,15,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,16,19105,2,290,1.54,1371,30,500000,1371,1.54,4570.00,0.27,0.27,26029930,0.27,0.27,26029930 +키움 인버스 미국달러선물 ETN,Q760004,17,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +에스엘에스바이오,246250,18,2115,1,488,29.99,2609693,71513,15348206,2609693,29.99,3649.26,17.00,17.00,5208122377,16.04,16.04,5208122377 +삼성 S&P500 ETN,Q530112,19,14400,2,60,0.42,5806,169,1000000,5806,0.42,3435.50,0.58,0.58,83343710,0.58,0.58,83343710 +한투 레버리지 코스닥150선물 ETN,Q570081,20,22825,5,-900,-3.79,103,3,1000000,103,-3.79,3433.33,0.01,0.01,2381435,0.01,0.01,2381435 +파로스아이바이오,388870,21,7780,2,1580,25.48,1965856,57657,12945932,1965856,25.48,3409.57,15.19,15.19,15098084135,14.99,14.99,15098084135 +삼성 구리 선물 ETN(H),Q530095,22,10685,5,-275,-2.51,420,13,1000000,420,-2.51,3230.77,0.04,0.04,4442465,0.04,0.04,4442465 +파워 종합채권(AA-이상)액티브,498180,23,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +한투 베트남 VN30 선물 ETN(H),Q570063,24,9985,2,50,0.50,306,10,1000000,306,0.50,3060.00,0.03,0.03,3075235,0.03,0.03,3075235 +한국정보인증,053300,25,5030,2,570,12.78,7308094,243315,42441361,7308094,12.78,3003.55,17.22,17.22,35179162402,16.48,16.48,35179162402 +키움 레버리지 반도체TOP10 ETN,Q760013,26,9765,5,-225,-2.25,1138,38,1500000,1138,-2.25,2994.74,0.08,0.08,11452110,0.08,0.08,11452110 +하나27호스팩,448370,27,2090,5,-25,-1.18,27133,972,5620000,27133,-1.18,2791.46,0.48,0.48,56142610,0.48,0.48,56142610 +KODEX 미국S&P500커뮤니케이션,463690,28,15650,2,30,0.19,320,12,650000,320,0.19,2666.67,0.05,0.05,5008000,0.05,0.05,5008000 +KIWOOM 글로벌퓨처모빌리티,394350,29,11000,2,40,0.36,285,11,2200000,285,0.36,2590.91,0.01,0.01,3085825,0.01,0.01,3085825 +한주에이알티,058450,30,1216,1,280,29.91,2674473,109811,14793621,2674473,29.91,2435.52,18.08,18.08,3049978669,16.95,16.95,3049978669 diff --git a/top30/20250509/top30-vir-20250509-131001.csv b/top30/20250509/top30-vir-20250509-131001.csv new file mode 100644 index 000000000000..bc87a9518f39 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,2,20550,5,-625,-2.95,2825,11,1000000,2825,-2.95,9999.99,0.28,0.28,58659317,0.29,0.29,58659317 +대신 레버리지 코스닥 150 선물 ETN,Q510026,3,22890,5,-710,-3.01,2757,16,1000000,2757,-3.01,9999.99,0.28,0.28,63170690,0.28,0.28,63170690 +이노진,344860,4,2285,2,351,18.15,3939523,23534,12030000,3939523,18.15,9999.99,32.75,32.75,9215998609,33.53,33.53,9215998609 +LK삼양,225190,5,2325,2,395,20.47,29513721,179669,50748440,29513721,20.47,9999.99,58.16,58.16,66076101450,56.00,56.00,66076101450 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54265,2,5,0.01,923,9,2164000,923,0.01,9999.99,0.04,0.04,50086595,0.04,0.04,50086595 +신한 S&P 유로 선물 ETN(H),Q500078,7,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,8,10870,5,-35,-0.32,15731,168,1000000,15731,-0.32,9363.69,1.57,1.57,171316210,1.58,1.58,171316210 +WON 단기국공채액티브,458030,9,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,10,15560,2,150,0.97,1585,18,2000000,1585,0.97,8805.56,0.08,0.08,24877667,0.08,0.08,24877667 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,12,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +에코아이,448280,13,15380,2,1990,14.86,5327550,91191,9877043,5327550,14.86,5842.19,53.94,53.94,82869323900,54.55,54.55,82869323900 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,14,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +삼양홀딩스우,000075,15,61000,2,1000,1.67,96,2,304058,96,1.67,4800.00,0.03,0.03,5867600,0.03,0.03,5867600 +KODEX MSCI퀄리티,275300,16,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,17,19105,2,290,1.54,1371,30,500000,1371,1.54,4570.00,0.27,0.27,26029930,0.27,0.27,26029930 +키움 인버스 미국달러선물 ETN,Q760004,18,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +한국정보인증,053300,19,5210,2,750,16.82,9201134,243315,42441361,9201134,16.82,3781.57,21.68,21.68,44913061082,20.31,20.31,44913061082 +에스엘에스바이오,246250,20,2115,1,488,29.99,2609865,71513,15348206,2609865,29.99,3649.50,17.00,17.00,5208486157,16.05,16.05,5208486157 +삼성 S&P500 ETN,Q530112,21,14400,2,60,0.42,5806,169,1000000,5806,0.42,3435.50,0.58,0.58,83343710,0.58,0.58,83343710 +파로스아이바이오,388870,22,7785,2,1585,25.56,1979914,57657,12945932,1979914,25.56,3433.95,15.29,15.29,15206946930,15.09,15.09,15206946930 +한투 레버리지 코스닥150선물 ETN,Q570081,23,22825,5,-900,-3.79,103,3,1000000,103,-3.79,3433.33,0.01,0.01,2381435,0.01,0.01,2381435 +삼성 구리 선물 ETN(H),Q530095,24,10685,5,-275,-2.51,420,13,1000000,420,-2.51,3230.77,0.04,0.04,4442465,0.04,0.04,4442465 +파워 종합채권(AA-이상)액티브,498180,25,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +한투 베트남 VN30 선물 ETN(H),Q570063,26,9985,2,50,0.50,306,10,1000000,306,0.50,3060.00,0.03,0.03,3075235,0.03,0.03,3075235 +키움 레버리지 반도체TOP10 ETN,Q760013,27,9870,5,-120,-1.20,1139,38,1500000,1139,-1.20,2997.37,0.08,0.08,11461980,0.08,0.08,11461980 +하나27호스팩,448370,28,2090,5,-25,-1.18,27178,972,5620000,27178,-1.18,2796.09,0.48,0.48,56236660,0.48,0.48,56236660 +KODEX 미국S&P500커뮤니케이션,463690,29,15650,2,30,0.19,320,12,650000,320,0.19,2666.67,0.05,0.05,5008000,0.05,0.05,5008000 +KIWOOM 글로벌퓨처모빌리티,394350,30,11000,2,40,0.36,285,11,2200000,285,0.36,2590.91,0.01,0.01,3085825,0.01,0.01,3085825 diff --git a/top30/20250509/top30-vir-20250509-132000.csv b/top30/20250509/top30-vir-20250509-132000.csv new file mode 100644 index 000000000000..67ceb59a21f6 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,2,20550,5,-625,-2.95,3112,11,1000000,3112,-2.95,9999.99,0.31,0.31,64557167,0.31,0.31,64557167 +대신 레버리지 코스닥 150 선물 ETN,Q510026,3,22890,5,-710,-3.01,2757,16,1000000,2757,-3.01,9999.99,0.28,0.28,63170690,0.28,0.28,63170690 +LK삼양,225190,4,2375,2,445,23.06,30596762,179669,50748440,30596762,23.06,9999.99,60.29,60.29,68609383289,56.92,56.92,68609383289 +이노진,344860,5,2295,2,361,18.67,3970083,23534,12030000,3970083,18.67,9999.99,33.00,33.00,9285679309,33.63,33.63,9285679309 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54265,2,5,0.01,923,9,2164000,923,0.01,9999.99,0.04,0.04,50086595,0.04,0.04,50086595 +신한 S&P 유로 선물 ETN(H),Q500078,7,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,8,10870,5,-35,-0.32,15731,168,1000000,15731,-0.32,9363.69,1.57,1.57,171316210,1.58,1.58,171316210 +WON 단기국공채액티브,458030,9,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,10,15560,2,150,0.97,1585,18,2000000,1585,0.97,8805.56,0.08,0.08,24877667,0.08,0.08,24877667 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,22850,5,-695,-2.95,2500,38,2500000,2500,-2.95,6578.95,0.10,0.10,58390705,0.10,0.10,58390705 +WON 25-09 회사채(AA-이상)액티브,468820,12,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +에코아이,448280,13,15300,2,1910,14.26,5354498,91191,9877043,5354498,14.26,5871.74,54.21,54.21,83282432940,55.11,55.11,83282432940 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,14,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +한국정보인증,053300,15,5360,2,900,20.18,12043054,243315,42441361,12043054,20.18,4949.57,28.38,28.38,59932024157,26.35,26.35,59932024157 +삼양홀딩스우,000075,16,61000,2,1000,1.67,96,2,304058,96,1.67,4800.00,0.03,0.03,5867600,0.03,0.03,5867600 +KODEX MSCI퀄리티,275300,17,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,18,19105,2,290,1.54,1371,30,500000,1371,1.54,4570.00,0.27,0.27,26029930,0.27,0.27,26029930 +키움 인버스 미국달러선물 ETN,Q760004,19,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +에스엘에스바이오,246250,20,2115,1,488,29.99,2610600,71513,15348206,2610600,29.99,3650.52,17.01,17.01,5210040682,16.05,16.05,5210040682 +파로스아이바이오,388870,21,7930,2,1730,27.90,2024730,57657,12945932,2024730,27.90,3511.68,15.64,15.64,15559353475,15.16,15.16,15559353475 +삼성 S&P500 ETN,Q530112,22,14400,2,60,0.42,5806,169,1000000,5806,0.42,3435.50,0.58,0.58,83343710,0.58,0.58,83343710 +한투 레버리지 코스닥150선물 ETN,Q570081,23,22825,5,-900,-3.79,103,3,1000000,103,-3.79,3433.33,0.01,0.01,2381435,0.01,0.01,2381435 +삼성 구리 선물 ETN(H),Q530095,24,10685,5,-275,-2.51,420,13,1000000,420,-2.51,3230.77,0.04,0.04,4442465,0.04,0.04,4442465 +파워 종합채권(AA-이상)액티브,498180,25,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +한투 베트남 VN30 선물 ETN(H),Q570063,26,9985,2,50,0.50,306,10,1000000,306,0.50,3060.00,0.03,0.03,3075235,0.03,0.03,3075235 +키움 레버리지 반도체TOP10 ETN,Q760013,27,9870,5,-120,-1.20,1139,38,1500000,1139,-1.20,2997.37,0.08,0.08,11461980,0.08,0.08,11461980 +하나27호스팩,448370,28,2090,5,-25,-1.18,27178,972,5620000,27178,-1.18,2796.09,0.48,0.48,56236660,0.48,0.48,56236660 +케이씨티,089150,29,2335,2,145,6.62,189920,6875,17150000,189920,6.62,2762.47,1.11,1.11,433403354,1.08,1.08,433403354 +KODEX 미국S&P500커뮤니케이션,463690,30,15645,2,25,0.16,321,12,650000,321,0.16,2675.00,0.05,0.05,5023645,0.05,0.05,5023645 diff --git a/top30/20250509/top30-vir-20250509-133001.csv b/top30/20250509/top30-vir-20250509-133001.csv new file mode 100644 index 000000000000..31b8c51293a9 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,2,20550,5,-625,-2.95,3112,11,1000000,3112,-2.95,9999.99,0.31,0.31,64557167,0.31,0.31,64557167 +LK삼양,225190,3,2340,2,410,21.24,31810800,179669,50748440,31810800,21.24,9999.99,62.68,62.68,71482329042,60.19,60.19,71482329042 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,22890,5,-710,-3.01,2757,16,1000000,2757,-3.01,9999.99,0.28,0.28,63170690,0.28,0.28,63170690 +이노진,344860,5,2300,2,366,18.92,4027101,23534,12030000,4027101,18.92,9999.99,33.48,33.48,9416713334,34.03,34.03,9416713334 +신한 레버리지 코스닥 150 선물 ETN,Q500071,6,22790,5,-755,-3.21,4670,38,2500000,4670,-3.21,9999.99,0.19,0.19,107801605,0.19,0.19,107801605 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54265,2,5,0.01,924,9,2164000,924,0.01,9999.99,0.04,0.04,50140860,0.04,0.04,50140860 +신한 S&P 유로 선물 ETN(H),Q500078,8,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +메리츠 미국채10년 ETN,Q610074,9,10870,5,-35,-0.32,15731,168,1000000,15731,-0.32,9363.69,1.57,1.57,171316210,1.58,1.58,171316210 +WON 단기국공채액티브,458030,10,53725,3,0,0.00,1001,11,708000,1001,0.00,9100.00,0.14,0.14,53778725,0.14,0.14,53778725 +신한 레버리지 미국달러 선물 ETN,Q500035,11,15560,2,150,0.97,1585,18,2000000,1585,0.97,8805.56,0.08,0.08,24877667,0.08,0.08,24877667 +WON 25-09 회사채(AA-이상)액티브,468820,12,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +에코아이,448280,13,14800,2,1410,10.53,5415993,91191,9877043,5415993,10.53,5939.17,54.83,54.83,84200759010,57.60,57.60,84200759010 +한국정보인증,053300,14,5140,2,680,15.25,13640075,243315,42441361,13640075,15.25,5605.93,32.14,32.14,68363777277,31.34,31.34,68363777277 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,15,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +삼양홀딩스우,000075,16,61000,2,1000,1.67,96,2,304058,96,1.67,4800.00,0.03,0.03,5867600,0.03,0.03,5867600 +KODEX MSCI퀄리티,275300,17,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,18,19105,2,290,1.54,1371,30,500000,1371,1.54,4570.00,0.27,0.27,26029930,0.27,0.27,26029930 +키움 인버스 미국달러선물 ETN,Q760004,19,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +한네트,052600,20,4530,2,375,9.03,1381383,36755,11563700,1381383,9.03,3758.35,11.95,11.95,6237786580,11.91,11.91,6237786580 +에스엘에스바이오,246250,21,2115,1,488,29.99,2610629,71513,15348206,2610629,29.99,3650.57,17.01,17.01,5210102017,16.05,16.05,5210102017 +파로스아이바이오,388870,22,7870,2,1670,26.94,2041544,57657,12945932,2041544,26.94,3540.84,15.77,15.77,15691871785,15.40,15.40,15691871785 +케이씨티,089150,23,2280,2,90,4.11,238636,6875,17150000,238636,4.11,3471.07,1.39,1.39,546134076,1.40,1.40,546134076 +삼성 S&P500 ETN,Q530112,24,14400,2,60,0.42,5806,169,1000000,5806,0.42,3435.50,0.58,0.58,83343710,0.58,0.58,83343710 +한투 레버리지 코스닥150선물 ETN,Q570081,25,22825,5,-900,-3.79,103,3,1000000,103,-3.79,3433.33,0.01,0.01,2381435,0.01,0.01,2381435 +삼성 구리 선물 ETN(H),Q530095,26,10685,5,-275,-2.51,420,13,1000000,420,-2.51,3230.77,0.04,0.04,4442465,0.04,0.04,4442465 +파워 종합채권(AA-이상)액티브,498180,27,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +한투 베트남 VN30 선물 ETN(H),Q570063,28,9985,2,50,0.50,306,10,1000000,306,0.50,3060.00,0.03,0.03,3075235,0.03,0.03,3075235 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9870,5,-120,-1.20,1139,38,1500000,1139,-1.20,2997.37,0.08,0.08,11461980,0.08,0.08,11461980 +하나27호스팩,448370,30,2110,5,-5,-0.24,27183,972,5620000,27183,-0.24,2796.60,0.48,0.48,56247210,0.47,0.47,56247210 diff --git a/top30/20250509/top30-vir-20250509-134000.csv b/top30/20250509/top30-vir-20250509-134000.csv new file mode 100644 index 000000000000..f45d93f5feec --- /dev/null +++ b/top30/20250509/top30-vir-20250509-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,2,20550,5,-625,-2.95,3112,11,1000000,3112,-2.95,9999.99,0.31,0.31,64557167,0.31,0.31,64557167 +LK삼양,225190,3,2330,2,400,20.73,32331994,179669,50748440,32331994,20.73,9999.99,63.71,63.71,72696812668,61.48,61.48,72696812668 +이노진,344860,4,2285,2,351,18.15,4070815,23534,12030000,4070815,18.15,9999.99,33.84,33.84,9517230167,34.62,34.62,9517230167 +대신 레버리지 코스닥 150 선물 ETN,Q510026,5,22890,5,-710,-3.01,2757,16,1000000,2757,-3.01,9999.99,0.28,0.28,63170690,0.28,0.28,63170690 +WON 단기국공채액티브,458030,6,53725,3,0,0.00,1377,11,708000,1377,0.00,9999.99,0.19,0.19,73979325,0.19,0.19,73979325 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,22790,5,-755,-3.21,4670,38,2500000,4670,-3.21,9999.99,0.19,0.19,107801605,0.19,0.19,107801605 +SOL 25-09 회사채(AA-이상)액티브,462540,8,54265,2,5,0.01,924,9,2164000,924,0.01,9999.99,0.04,0.04,50140860,0.04,0.04,50140860 +신한 S&P 유로 선물 ETN(H),Q500078,9,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,10,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +메리츠 미국채10년 ETN,Q610074,11,10870,5,-35,-0.32,15731,168,1000000,15731,-0.32,9363.69,1.57,1.57,171316210,1.58,1.58,171316210 +신한 레버리지 미국달러 선물 ETN,Q500035,12,15560,2,150,0.97,1585,18,2000000,1585,0.97,8805.56,0.08,0.08,24877667,0.08,0.08,24877667 +한국정보인증,053300,13,5180,2,720,16.14,15268372,243315,42441361,15268372,16.14,6275.15,35.98,35.98,76661449382,34.87,34.87,76661449382 +WON 25-09 회사채(AA-이상)액티브,468820,14,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +에코아이,448280,15,14820,2,1430,10.68,5465858,91191,9877043,5465858,10.68,5993.86,55.34,55.34,84938429055,58.03,58.03,84938429055 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,16,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +한네트,052600,17,4435,2,280,6.74,1847998,36755,11563700,1847998,6.74,5027.88,15.98,15.98,8340833635,16.26,16.26,8340833635 +삼양홀딩스우,000075,18,61000,2,1000,1.67,96,2,304058,96,1.67,4800.00,0.03,0.03,5867600,0.03,0.03,5867600 +KODEX MSCI퀄리티,275300,19,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,20,19105,2,290,1.54,1371,30,500000,1371,1.54,4570.00,0.27,0.27,26029930,0.27,0.27,26029930 +키움 인버스 미국달러선물 ETN,Q760004,21,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +케이씨티,089150,22,2275,2,85,3.88,254049,6875,17150000,254049,3.88,3695.26,1.48,1.48,581313336,1.49,1.49,581313336 +에스엘에스바이오,246250,23,2115,1,488,29.99,2610830,71513,15348206,2610830,29.99,3650.85,17.01,17.01,5210527132,16.05,16.05,5210527132 +파로스아이바이오,388870,24,7780,2,1580,25.48,2062008,57657,12945932,2062008,25.48,3576.34,15.93,15.93,15851967615,15.74,15.74,15851967615 +삼성 S&P500 ETN,Q530112,25,14400,2,60,0.42,5806,169,1000000,5806,0.42,3435.50,0.58,0.58,83343710,0.58,0.58,83343710 +한투 레버리지 코스닥150선물 ETN,Q570081,26,22825,5,-900,-3.79,103,3,1000000,103,-3.79,3433.33,0.01,0.01,2381435,0.01,0.01,2381435 +삼성 구리 선물 ETN(H),Q530095,27,10685,5,-275,-2.51,420,13,1000000,420,-2.51,3230.77,0.04,0.04,4442465,0.04,0.04,4442465 +파워 종합채권(AA-이상)액티브,498180,28,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +한투 베트남 VN30 선물 ETN(H),Q570063,29,9985,2,50,0.50,306,10,1000000,306,0.50,3060.00,0.03,0.03,3075235,0.03,0.03,3075235 +키움 레버리지 반도체TOP10 ETN,Q760013,30,9870,5,-120,-1.20,1139,38,1500000,1139,-1.20,2997.37,0.08,0.08,11461980,0.08,0.08,11461980 diff --git a/top30/20250509/top30-vir-20250509-135001.csv b/top30/20250509/top30-vir-20250509-135001.csv new file mode 100644 index 000000000000..af325f221c43 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,2,20480,5,-695,-3.28,3495,11,1000000,3495,-3.28,9999.99,0.35,0.35,72401007,0.35,0.35,72401007 +LK삼양,225190,3,2305,2,375,19.43,32983909,179669,50748440,32983909,19.43,9999.99,64.99,64.99,74220984333,63.45,63.45,74220984333 +이노진,344860,4,2280,2,346,17.89,4112324,23534,12030000,4112324,17.89,9999.99,34.18,34.18,9611971002,35.04,35.04,9611971002 +대신 레버리지 코스닥 150 선물 ETN,Q510026,5,22890,5,-710,-3.01,2757,16,1000000,2757,-3.01,9999.99,0.28,0.28,63170690,0.28,0.28,63170690 +WON 단기국공채액티브,458030,6,53725,3,0,0.00,1377,11,708000,1377,0.00,9999.99,0.19,0.19,73979325,0.19,0.19,73979325 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,22790,5,-755,-3.21,4670,38,2500000,4670,-3.21,9999.99,0.19,0.19,107801605,0.19,0.19,107801605 +SOL 25-09 회사채(AA-이상)액티브,462540,8,54265,2,5,0.01,924,9,2164000,924,0.01,9999.99,0.04,0.04,50140860,0.04,0.04,50140860 +신한 S&P 유로 선물 ETN(H),Q500078,9,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,10,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +메리츠 미국채10년 ETN,Q610074,11,10870,5,-35,-0.32,15731,168,1000000,15731,-0.32,9363.69,1.57,1.57,171316210,1.58,1.58,171316210 +신한 레버리지 미국달러 선물 ETN,Q500035,12,15560,2,150,0.97,1585,18,2000000,1585,0.97,8805.56,0.08,0.08,24877667,0.08,0.08,24877667 +한투 레버리지 코스닥150선물 ETN,Q570081,13,22825,5,-900,-3.79,225,3,1000000,225,-3.79,7500.00,0.02,0.02,5179085,0.02,0.02,5179085 +한국정보인증,053300,14,5290,2,830,18.61,17742851,243315,42441361,17742851,18.61,7292.13,41.81,41.81,89871733107,40.03,40.03,89871733107 +한네트,052600,15,4445,2,290,6.98,2286994,36755,11563700,2286994,6.98,6222.27,19.78,19.78,10324326241,20.09,20.09,10324326241 +에코아이,448280,16,15230,2,1840,13.74,5517567,91191,9877043,5517567,13.74,6050.56,55.86,55.86,85716636785,56.98,56.98,85716636785 +WON 25-09 회사채(AA-이상)액티브,468820,17,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,18,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +삼양홀딩스우,000075,19,61000,2,1000,1.67,96,2,304058,96,1.67,4800.00,0.03,0.03,5867600,0.03,0.03,5867600 +KODEX MSCI퀄리티,275300,20,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,21,19105,2,290,1.54,1371,30,500000,1371,1.54,4570.00,0.27,0.27,26029930,0.27,0.27,26029930 +키움 인버스 미국달러선물 ETN,Q760004,22,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +케이씨티,089150,23,2275,2,85,3.88,266042,6875,17150000,266042,3.88,3869.70,1.55,1.55,608609666,1.56,1.56,608609666 +에스엘에스바이오,246250,24,2115,1,488,29.99,2610835,71513,15348206,2610835,29.99,3650.85,17.01,17.01,5210537707,16.05,16.05,5210537707 +파로스아이바이오,388870,25,7930,2,1730,27.90,2084793,57657,12945932,2084793,27.90,3615.85,16.10,16.10,16031335630,15.62,15.62,16031335630 +삼성 S&P500 ETN,Q530112,26,14400,2,60,0.42,5806,169,1000000,5806,0.42,3435.50,0.58,0.58,83343710,0.58,0.58,83343710 +삼성 구리 선물 ETN(H),Q530095,27,10685,5,-275,-2.51,420,13,1000000,420,-2.51,3230.77,0.04,0.04,4442465,0.04,0.04,4442465 +파워 종합채권(AA-이상)액티브,498180,28,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +한투 베트남 VN30 선물 ETN(H),Q570063,29,9985,2,50,0.50,306,10,1000000,306,0.50,3060.00,0.03,0.03,3075235,0.03,0.03,3075235 +키움 레버리지 반도체TOP10 ETN,Q760013,30,9870,5,-120,-1.20,1139,38,1500000,1139,-1.20,2997.37,0.08,0.08,11461980,0.08,0.08,11461980 diff --git a/top30/20250509/top30-vir-20250509-140001.csv b/top30/20250509/top30-vir-20250509-140001.csv new file mode 100644 index 000000000000..9a2b2b09f045 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34840,2,100,0.29,10010,10,500000,10010,0.29,9999.99,2.00,2.00,348148310,2.00,2.00,348148310 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,2,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +LK삼양,225190,3,2270,2,340,17.62,33684880,179669,50748440,33684880,17.62,9999.99,66.38,66.38,75827445847,65.82,65.82,75827445847 +이노진,344860,4,2180,2,246,12.72,4218870,23534,12030000,4218870,12.72,9999.99,35.07,35.07,9848180257,37.55,37.55,9848180257 +대신 레버리지 코스닥 150 선물 ETN,Q510026,5,22885,5,-715,-3.03,2765,16,1000000,2765,-3.03,9999.99,0.28,0.28,63353770,0.28,0.28,63353770 +신한 레버리지 코스닥 150 선물 ETN,Q500071,6,22900,5,-645,-2.74,5853,38,2500000,5853,-2.74,9999.99,0.23,0.23,134893805,0.24,0.24,134893805 +WON 단기국공채액티브,458030,7,53725,3,0,0.00,1377,11,708000,1377,0.00,9999.99,0.19,0.19,73979325,0.19,0.19,73979325 +한투 레버리지 코스닥150선물 ETN,Q570081,8,22975,5,-750,-3.16,325,3,1000000,325,-3.16,9999.99,0.03,0.03,7476585,0.03,0.03,7476585 +SOL 25-09 회사채(AA-이상)액티브,462540,9,54265,2,5,0.01,924,9,2164000,924,0.01,9999.99,0.04,0.04,50140860,0.04,0.04,50140860 +신한 S&P 유로 선물 ETN(H),Q500078,10,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,11,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +메리츠 미국채10년 ETN,Q610074,12,10870,5,-35,-0.32,15731,168,1000000,15731,-0.32,9363.69,1.57,1.57,171316210,1.58,1.58,171316210 +신한 레버리지 미국달러 선물 ETN,Q500035,13,15560,2,150,0.97,1585,18,2000000,1585,0.97,8805.56,0.08,0.08,24877667,0.08,0.08,24877667 +한국정보인증,053300,14,5180,2,720,16.14,19051998,243315,42441361,19051998,16.14,7830.18,44.89,44.89,96745773027,44.01,44.01,96745773027 +한네트,052600,15,4380,2,225,5.42,2460531,36755,11563700,2460531,5.42,6694.41,21.28,21.28,11089897964,21.90,21.90,11089897964 +에코아이,448280,16,15620,2,2230,16.65,5598887,91191,9877043,5598887,16.65,6139.74,56.69,56.69,86963448655,56.37,56.37,86963448655 +WON 25-09 회사채(AA-이상)액티브,468820,17,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,18,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +삼양홀딩스우,000075,19,61000,2,1000,1.67,96,2,304058,96,1.67,4800.00,0.03,0.03,5867600,0.03,0.03,5867600 +KODEX MSCI퀄리티,275300,20,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,21,19105,2,290,1.54,1371,30,500000,1371,1.54,4570.00,0.27,0.27,26029930,0.27,0.27,26029930 +키움 인버스 미국달러선물 ETN,Q760004,22,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +케이씨티,089150,23,2245,2,55,2.51,278519,6875,17150000,278519,2.51,4051.19,1.62,1.62,636633048,1.65,1.65,636633048 +파로스아이바이오,388870,24,7990,2,1790,28.87,2143506,57657,12945932,2143506,28.87,3717.69,16.56,16.56,16499845000,15.95,15.95,16499845000 +마음AI,377480,25,19850,2,3120,18.65,1751772,47661,6714868,1751772,18.65,3675.48,26.09,26.09,32802059585,24.61,24.61,32802059585 +에스엘에스바이오,246250,26,2115,1,488,29.99,2610840,71513,15348206,2610840,29.99,3650.86,17.01,17.01,5210548282,16.05,16.05,5210548282 +삼성 S&P500 ETN,Q530112,27,14400,2,60,0.42,5806,169,1000000,5806,0.42,3435.50,0.58,0.58,83343710,0.58,0.58,83343710 +삼성 구리 선물 ETN(H),Q530095,28,10685,5,-275,-2.51,420,13,1000000,420,-2.51,3230.77,0.04,0.04,4442465,0.04,0.04,4442465 +파워 종합채권(AA-이상)액티브,498180,29,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +한투 베트남 VN30 선물 ETN(H),Q570063,30,9985,2,50,0.50,306,10,1000000,306,0.50,3060.00,0.03,0.03,3075235,0.03,0.03,3075235 diff --git a/top30/20250509/top30-vir-20250509-141000.csv b/top30/20250509/top30-vir-20250509-141000.csv new file mode 100644 index 000000000000..68bfdfc02375 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34735,5,-5,-0.01,10011,10,500000,10011,-0.01,9999.99,2.00,2.00,348183045,2.00,2.00,348183045 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,2,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +LK삼양,225190,3,2265,2,335,17.36,34074734,179669,50748440,34074734,17.36,9999.99,67.14,67.14,76712631848,66.74,66.74,76712631848 +이노진,344860,4,2110,2,176,9.10,4409686,23534,12030000,4409686,9.10,9999.99,36.66,36.66,10260305957,40.42,40.42,10260305957 +신한 레버리지 코스닥 150 선물 ETN,Q500071,5,22890,5,-655,-2.78,7006,38,2500000,7006,-2.78,9999.99,0.28,0.28,161285975,0.28,0.28,161285975 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,22885,5,-715,-3.03,2765,16,1000000,2765,-3.03,9999.99,0.28,0.28,63353770,0.28,0.28,63353770 +WON 단기국공채액티브,458030,7,53725,3,0,0.00,1377,11,708000,1377,0.00,9999.99,0.19,0.19,73979325,0.19,0.19,73979325 +한투 레버리지 코스닥150선물 ETN,Q570081,8,22975,5,-750,-3.16,325,3,1000000,325,-3.16,9999.99,0.03,0.03,7476585,0.03,0.03,7476585 +SOL 25-09 회사채(AA-이상)액티브,462540,9,54265,2,5,0.01,924,9,2164000,924,0.01,9999.99,0.04,0.04,50140860,0.04,0.04,50140860 +신한 S&P 유로 선물 ETN(H),Q500078,10,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,11,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +메리츠 미국채10년 ETN,Q610074,12,10870,5,-35,-0.32,15731,168,1000000,15731,-0.32,9363.69,1.57,1.57,171316210,1.58,1.58,171316210 +신한 레버리지 미국달러 선물 ETN,Q500035,13,15560,2,150,0.97,1585,18,2000000,1585,0.97,8805.56,0.08,0.08,24877667,0.08,0.08,24877667 +한국정보인증,053300,14,5270,2,810,18.16,19945260,243315,42441361,19945260,18.16,8197.30,46.99,46.99,101393288472,45.33,45.33,101393288472 +삼양홀딩스우,000075,15,61000,2,1000,1.67,146,2,304058,146,1.67,7300.00,0.05,0.05,8917600,0.05,0.05,8917600 +한네트,052600,16,4385,2,230,5.54,2633304,36755,11563700,2633304,5.54,7164.48,22.77,22.77,11852782498,23.38,23.38,11852782498 +에코아이,448280,17,16490,2,3100,23.15,6318005,91191,9877043,6318005,23.15,6928.32,63.97,63.97,98772325510,60.64,60.64,98772325510 +WON 25-09 회사채(AA-이상)액티브,468820,18,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,19,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +마음AI,377480,20,20900,2,4170,24.93,2404832,47661,6714868,2404832,24.93,5045.70,35.81,35.81,45857513660,32.68,32.68,45857513660 +KODEX MSCI퀄리티,275300,21,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,22,19105,2,290,1.54,1371,30,500000,1371,1.54,4570.00,0.27,0.27,26029930,0.27,0.27,26029930 +케이씨티,089150,23,2265,2,75,3.42,287122,6875,17150000,287122,3.42,4176.32,1.67,1.67,655990998,1.69,1.69,655990998 +키움 인버스 미국달러선물 ETN,Q760004,24,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +파로스아이바이오,388870,25,8020,2,1820,29.35,2280294,57657,12945932,2280294,29.35,3954.93,17.61,17.61,17600556230,16.95,16.95,17600556230 +에스엘에스바이오,246250,26,2115,1,488,29.99,2789732,71513,15348206,2789732,29.99,3901.01,18.18,18.18,5588904862,17.22,17.22,5588904862 +삼성 S&P500 ETN,Q530112,27,14400,2,60,0.42,5806,169,1000000,5806,0.42,3435.50,0.58,0.58,83343710,0.58,0.58,83343710 +삼성 구리 선물 ETN(H),Q530095,28,10685,5,-275,-2.51,420,13,1000000,420,-2.51,3230.77,0.04,0.04,4442465,0.04,0.04,4442465 +파워 종합채권(AA-이상)액티브,498180,29,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 +한투 베트남 VN30 선물 ETN(H),Q570063,30,9985,2,50,0.50,306,10,1000000,306,0.50,3060.00,0.03,0.03,3075235,0.03,0.03,3075235 diff --git a/top30/20250509/top30-vir-20250509-142001.csv b/top30/20250509/top30-vir-20250509-142001.csv new file mode 100644 index 000000000000..a6592bbc7450 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,2,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +이노진,344860,3,2110,2,176,9.10,4547455,23534,12030000,4547455,9.10,9999.99,37.80,37.80,10549695820,41.56,41.56,10549695820 +LK삼양,225190,4,2245,2,315,16.32,34505862,179669,50748440,34505862,16.32,9999.99,67.99,67.99,77687877063,68.19,68.19,77687877063 +신한 레버리지 코스닥 150 선물 ETN,Q500071,5,22890,5,-655,-2.78,7006,38,2500000,7006,-2.78,9999.99,0.28,0.28,161285975,0.28,0.28,161285975 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,22885,5,-715,-3.03,2765,16,1000000,2765,-3.03,9999.99,0.28,0.28,63353770,0.28,0.28,63353770 +WON 단기국공채액티브,458030,7,53725,3,0,0.00,1377,11,708000,1377,0.00,9999.99,0.19,0.19,73979325,0.19,0.19,73979325 +한투 레버리지 코스닥150선물 ETN,Q570081,8,22975,5,-750,-3.16,325,3,1000000,325,-3.16,9999.99,0.03,0.03,7476585,0.03,0.03,7476585 +SOL 25-09 회사채(AA-이상)액티브,462540,9,54265,2,5,0.01,924,9,2164000,924,0.01,9999.99,0.04,0.04,50140860,0.04,0.04,50140860 +신한 S&P 유로 선물 ETN(H),Q500078,10,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,11,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +메리츠 미국채10년 ETN,Q610074,12,10870,5,-35,-0.32,15731,168,1000000,15731,-0.32,9363.69,1.57,1.57,171316210,1.58,1.58,171316210 +신한 레버리지 미국달러 선물 ETN,Q500035,13,15560,2,150,0.97,1585,18,2000000,1585,0.97,8805.56,0.08,0.08,24877667,0.08,0.08,24877667 +한국정보인증,053300,14,5080,2,620,13.90,20790771,243315,42441361,20790771,13.90,8544.80,48.99,48.99,105788203822,49.07,49.07,105788203822 +마음AI,377480,15,21700,1,4970,29.71,3602652,47661,6714868,3602652,29.71,7558.91,53.65,53.65,71644380935,49.17,49.17,71644380935 +한네트,052600,16,4350,2,195,4.69,2708628,36755,11563700,2708628,4.69,7369.41,23.42,23.42,12182511880,24.22,24.22,12182511880 +삼양홀딩스우,000075,17,61000,2,1000,1.67,146,2,304058,146,1.67,7300.00,0.05,0.05,8917600,0.05,0.05,8917600 +에코아이,448280,18,16190,2,2800,20.91,6615161,91191,9877043,6615161,20.91,7254.18,66.98,66.98,103540386720,64.75,64.75,103540386720 +WON 25-09 회사채(AA-이상)액티브,468820,19,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,20,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +KODEX MSCI퀄리티,275300,21,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,22,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +케이씨티,089150,23,2285,2,95,4.34,312498,6875,17150000,312498,4.34,4545.43,1.82,1.82,714118197,1.82,1.82,714118197 +키움 인버스 미국달러선물 ETN,Q760004,24,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +파로스아이바이오,388870,25,8060,1,1860,30.00,2313027,57657,12945932,2313027,30.00,4011.70,17.87,17.87,17863250895,17.12,17.12,17863250895 +에스엘에스바이오,246250,26,2115,1,488,29.99,2800154,71513,15348206,2800154,29.99,3915.59,18.24,18.24,5610947392,17.28,17.28,5610947392 +KODEX 미국S&P500커뮤니케이션,463690,27,15625,2,5,0.03,441,12,650000,441,0.03,3675.00,0.07,0.07,6898145,0.07,0.07,6898145 +삼성 S&P500 ETN,Q530112,28,14400,2,60,0.42,5806,169,1000000,5806,0.42,3435.50,0.58,0.58,83343710,0.58,0.58,83343710 +삼성 구리 선물 ETN(H),Q530095,29,10685,5,-275,-2.51,420,13,1000000,420,-2.51,3230.77,0.04,0.04,4442465,0.04,0.04,4442465 +파워 종합채권(AA-이상)액티브,498180,30,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 diff --git a/top30/20250509/top30-vir-20250509-143000.csv b/top30/20250509/top30-vir-20250509-143000.csv new file mode 100644 index 000000000000..6bd80dd61135 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,2,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +이노진,344860,3,2075,2,141,7.29,4628845,23534,12030000,4628845,7.29,9999.99,38.48,38.48,10718194170,42.94,42.94,10718194170 +LK삼양,225190,4,2265,2,335,17.36,34817174,179669,50748440,34817174,17.36,9999.99,68.61,68.61,78388205721,68.20,68.20,78388205721 +신한 레버리지 코스닥 150 선물 ETN,Q500071,5,22890,5,-655,-2.78,7006,38,2500000,7006,-2.78,9999.99,0.28,0.28,161285975,0.28,0.28,161285975 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,22885,5,-715,-3.03,2765,16,1000000,2765,-3.03,9999.99,0.28,0.28,63353770,0.28,0.28,63353770 +WON 단기국공채액티브,458030,7,53725,3,0,0.00,1377,11,708000,1377,0.00,9999.99,0.19,0.19,73979325,0.19,0.19,73979325 +한투 레버리지 코스닥150선물 ETN,Q570081,8,22975,5,-750,-3.16,325,3,1000000,325,-3.16,9999.99,0.03,0.03,7476585,0.03,0.03,7476585 +SOL 25-09 회사채(AA-이상)액티브,462540,9,54265,2,5,0.01,924,9,2164000,924,0.01,9999.99,0.04,0.04,50140860,0.04,0.04,50140860 +신한 S&P 유로 선물 ETN(H),Q500078,10,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,11,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +메리츠 미국채10년 ETN,Q610074,12,10870,5,-35,-0.32,15731,168,1000000,15731,-0.32,9363.69,1.57,1.57,171316210,1.58,1.58,171316210 +한국정보인증,053300,13,5020,2,560,12.56,21433002,243315,42441361,21433002,12.56,8808.75,50.50,50.50,109021989912,51.17,51.17,109021989912 +신한 레버리지 미국달러 선물 ETN,Q500035,14,15560,2,150,0.97,1585,18,2000000,1585,0.97,8805.56,0.08,0.08,24877667,0.08,0.08,24877667 +마음AI,377480,15,21700,1,4970,29.71,3647251,47661,6714868,3647251,29.71,7652.48,54.32,54.32,72612179235,49.83,49.83,72612179235 +한네트,052600,16,4340,2,185,4.45,2756483,36755,11563700,2756483,4.45,7499.61,23.84,23.84,12390233065,24.69,24.69,12390233065 +에코아이,448280,17,15950,2,2560,19.12,6763280,91191,9877043,6763280,19.12,7416.61,68.47,68.47,105936763610,67.24,67.24,105936763610 +삼양홀딩스우,000075,18,61000,2,1000,1.67,146,2,304058,146,1.67,7300.00,0.05,0.05,8917600,0.05,0.05,8917600 +WON 25-09 회사채(AA-이상)액티브,468820,19,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,20,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +케이씨티,089150,21,2295,2,105,4.79,331851,6875,17150000,331851,4.79,4826.92,1.93,1.93,758362231,1.93,1.93,758362231 +KODEX MSCI퀄리티,275300,22,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,23,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +키움 인버스 미국달러선물 ETN,Q760004,24,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +파로스아이바이오,388870,25,8030,2,1830,29.52,2360059,57657,12945932,2360059,29.52,4093.27,18.23,18.23,18241276750,17.55,17.55,18241276750 +에스엘에스바이오,246250,26,2115,1,488,29.99,2866730,71513,15348206,2866730,29.99,4008.68,18.68,18.68,5751755632,17.72,17.72,5751755632 +KODEX 미국S&P500커뮤니케이션,463690,27,15625,2,5,0.03,441,12,650000,441,0.03,3675.00,0.07,0.07,6898145,0.07,0.07,6898145 +삼성 S&P500 ETN,Q530112,28,14400,2,60,0.42,5806,169,1000000,5806,0.42,3435.50,0.58,0.58,83343710,0.58,0.58,83343710 +삼성 구리 선물 ETN(H),Q530095,29,10685,5,-275,-2.51,420,13,1000000,420,-2.51,3230.77,0.04,0.04,4442465,0.04,0.04,4442465 +파워 종합채권(AA-이상)액티브,498180,30,103210,5,-400,-0.39,32,1,1252000,32,-0.39,3200.00,0.00,0.00,3304090,0.00,0.00,3304090 diff --git a/top30/20250509/top30-vir-20250509-144001.csv b/top30/20250509/top30-vir-20250509-144001.csv new file mode 100644 index 000000000000..e4055dabea07 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,2,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +이노진,344860,3,2060,2,126,6.51,4676914,23534,12030000,4676914,6.51,9999.99,38.88,38.88,10818331105,43.65,43.65,10818331105 +LK삼양,225190,4,2252,2,322,16.68,35114161,179669,50748440,35114161,16.68,9999.99,69.19,69.19,79062336854,69.18,69.18,79062336854 +신한 레버리지 코스닥 150 선물 ETN,Q500071,5,22890,5,-655,-2.78,7006,38,2500000,7006,-2.78,9999.99,0.28,0.28,161285975,0.28,0.28,161285975 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,22885,5,-715,-3.03,2765,16,1000000,2765,-3.03,9999.99,0.28,0.28,63353770,0.28,0.28,63353770 +케이씨티,089150,7,2565,2,375,17.12,1146315,6875,17150000,1146315,17.12,9999.99,6.68,6.68,2766588629,6.29,6.29,2766588629 +WON 단기국공채액티브,458030,8,53725,3,0,0.00,1377,11,708000,1377,0.00,9999.99,0.19,0.19,73979325,0.19,0.19,73979325 +한투 레버리지 코스닥150선물 ETN,Q570081,9,22975,5,-750,-3.16,325,3,1000000,325,-3.16,9999.99,0.03,0.03,7476585,0.03,0.03,7476585 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54265,2,5,0.01,924,9,2164000,924,0.01,9999.99,0.04,0.04,50140860,0.04,0.04,50140860 +신한 S&P 유로 선물 ETN(H),Q500078,11,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,12,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +메리츠 미국채10년 ETN,Q610074,13,10870,5,-35,-0.32,15731,168,1000000,15731,-0.32,9363.69,1.57,1.57,171316210,1.58,1.58,171316210 +한국정보인증,053300,14,5020,2,560,12.56,22198077,243315,42441361,22198077,12.56,9123.18,52.30,52.30,112846814288,52.97,52.97,112846814288 +신한 레버리지 미국달러 선물 ETN,Q500035,15,15560,2,150,0.97,1585,18,2000000,1585,0.97,8805.56,0.08,0.08,24877667,0.08,0.08,24877667 +한네트,052600,16,4425,2,270,6.50,2839915,36755,11563700,2839915,6.50,7726.61,24.56,24.56,12756088894,24.93,24.93,12756088894 +마음AI,377480,17,21700,1,4970,29.71,3681828,47661,6714868,3681828,29.71,7725.03,54.83,54.83,73362500135,50.35,50.35,73362500135 +에코아이,448280,18,16850,2,3460,25.84,7004548,91191,9877043,7004548,25.84,7681.18,70.92,70.92,109916412095,66.04,66.04,109916412095 +삼양홀딩스우,000075,19,61000,2,1000,1.67,146,2,304058,146,1.67,7300.00,0.05,0.05,8917600,0.05,0.05,8917600 +WON 25-09 회사채(AA-이상)액티브,468820,20,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,21,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +녹십자홀딩스2우,005257,22,20800,5,-1050,-4.81,237,5,845990,237,-4.81,4740.00,0.03,0.03,4965600,0.03,0.03,4965600 +KODEX MSCI퀄리티,275300,23,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,24,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +파로스아이바이오,388870,25,7880,2,1680,27.10,2419029,57657,12945932,2419029,27.10,4195.55,18.69,18.69,18706978660,18.34,18.34,18706978660 +키움 인버스 미국달러선물 ETN,Q760004,26,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +에스엘에스바이오,246250,27,2115,1,488,29.99,2879816,71513,15348206,2879816,29.99,4026.98,18.76,18.76,5779432522,17.80,17.80,5779432522 +KODEX 미국S&P500커뮤니케이션,463690,28,15625,2,5,0.03,441,12,650000,441,0.03,3675.00,0.07,0.07,6898145,0.07,0.07,6898145 +삼성 S&P500 ETN,Q530112,29,14400,2,60,0.42,5806,169,1000000,5806,0.42,3435.50,0.58,0.58,83343710,0.58,0.58,83343710 +삼성 구리 선물 ETN(H),Q530095,30,10685,5,-275,-2.51,420,13,1000000,420,-2.51,3230.77,0.04,0.04,4442465,0.04,0.04,4442465 diff --git a/top30/20250509/top30-vir-20250509-145001.csv b/top30/20250509/top30-vir-20250509-145001.csv new file mode 100644 index 000000000000..cd121fe3a2ae --- /dev/null +++ b/top30/20250509/top30-vir-20250509-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +케이씨티,089150,2,2775,2,585,26.71,3727709,6875,17150000,3727709,26.71,9999.99,21.74,21.74,9711506961,20.41,20.41,9711506961 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,3,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +이노진,344860,4,2070,2,136,7.03,4700997,23534,12030000,4700997,7.03,9999.99,39.08,39.08,10868137645,43.64,43.64,10868137645 +LK삼양,225190,5,2240,2,310,16.06,35285993,179669,50748440,35285993,16.06,9999.99,69.53,69.53,79448910377,69.89,69.89,79448910377 +신한 레버리지 코스닥 150 선물 ETN,Q500071,6,22890,5,-655,-2.78,7006,38,2500000,7006,-2.78,9999.99,0.28,0.28,161285975,0.28,0.28,161285975 +대신 레버리지 코스닥 150 선물 ETN,Q510026,7,22885,5,-715,-3.03,2765,16,1000000,2765,-3.03,9999.99,0.28,0.28,63353770,0.28,0.28,63353770 +WON 단기국공채액티브,458030,8,53725,3,0,0.00,1377,11,708000,1377,0.00,9999.99,0.19,0.19,73979325,0.19,0.19,73979325 +한투 레버리지 코스닥150선물 ETN,Q570081,9,22975,5,-750,-3.16,325,3,1000000,325,-3.16,9999.99,0.03,0.03,7476585,0.03,0.03,7476585 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54265,2,5,0.01,924,9,2164000,924,0.01,9999.99,0.04,0.04,50140860,0.04,0.04,50140860 +신한 S&P 유로 선물 ETN(H),Q500078,11,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,12,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +한국정보인증,053300,13,4975,2,515,11.55,22847314,243315,42441361,22847314,11.55,9390.01,53.83,53.83,116130971888,55.00,55.00,116130971888 +메리츠 미국채10년 ETN,Q610074,14,10845,5,-60,-0.55,15737,168,1000000,15737,-0.55,9367.26,1.57,1.57,171381280,1.58,1.58,171381280 +신한 레버리지 미국달러 선물 ETN,Q500035,15,15540,2,130,0.84,1591,18,2000000,1591,0.84,8838.89,0.08,0.08,24970907,0.08,0.08,24970907 +한네트,052600,16,4410,2,255,6.14,3099320,36755,11563700,3099320,6.14,8432.38,26.80,26.80,13908807129,27.27,27.27,13908807129 +에코아이,448280,17,16860,2,3470,25.91,7398754,91191,9877043,7398754,25.91,8113.47,74.91,74.91,116582675360,70.01,70.01,116582675360 +마음AI,377480,18,21700,1,4970,29.71,3703859,47661,6714868,3703859,29.71,7771.26,55.16,55.16,73840572835,50.68,50.68,73840572835 +삼양홀딩스우,000075,19,61000,2,1000,1.67,146,2,304058,146,1.67,7300.00,0.05,0.05,8917600,0.05,0.05,8917600 +WON 25-09 회사채(AA-이상)액티브,468820,20,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,21,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +녹십자홀딩스2우,005257,22,20800,5,-1050,-4.81,237,5,845990,237,-4.81,4740.00,0.03,0.03,4965600,0.03,0.03,4965600 +KODEX MSCI퀄리티,275300,23,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,24,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +신한 인버스 코스닥 150 선물 ETN,Q500063,25,8965,2,140,1.59,4503,100,2000000,4503,1.59,4503.00,0.23,0.23,40368815,0.23,0.23,40368815 +파로스아이바이오,388870,26,7840,2,1640,26.45,2451818,57657,12945932,2451818,26.45,4252.42,18.94,18.94,18964893780,18.69,18.69,18964893780 +키움 인버스 미국달러선물 ETN,Q760004,27,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +에스엘에스바이오,246250,28,2115,1,488,29.99,2880982,71513,15348206,2880982,29.99,4028.61,18.77,18.77,5781898612,17.81,17.81,5781898612 +KODEX 미국S&P500커뮤니케이션,463690,29,15615,5,-5,-0.03,445,12,650000,445,-0.03,3708.33,0.07,0.07,6960575,0.07,0.07,6960575 +삼성 S&P500 ETN,Q530112,30,14400,2,60,0.42,5806,169,1000000,5806,0.42,3435.50,0.58,0.58,83343710,0.58,0.58,83343710 diff --git a/top30/20250509/top30-vir-20250509-150001.csv b/top30/20250509/top30-vir-20250509-150001.csv new file mode 100644 index 000000000000..eb14a2c9f1e8 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +케이씨티,089150,2,2830,2,640,29.22,5134850,6875,17150000,5134850,29.22,9999.99,29.94,29.94,13693753429,28.21,28.21,13693753429 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,3,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +이노진,344860,4,2080,2,146,7.55,4726349,23534,12030000,4726349,7.55,9999.99,39.29,39.29,10920794125,43.64,43.64,10920794125 +LK삼양,225190,5,2245,2,315,16.32,35509370,179669,50748440,35509370,16.32,9999.99,69.97,69.97,79950481481,70.17,70.17,79950481481 +신한 레버리지 코스닥 150 선물 ETN,Q500071,6,22890,5,-655,-2.78,7006,38,2500000,7006,-2.78,9999.99,0.28,0.28,161285975,0.28,0.28,161285975 +대신 레버리지 코스닥 150 선물 ETN,Q510026,7,22910,5,-690,-2.92,2766,16,1000000,2766,-2.92,9999.99,0.28,0.28,63376680,0.28,0.28,63376680 +한네트,052600,8,4560,2,405,9.75,5615192,36755,11563700,5615192,9.75,9999.99,48.56,48.56,25911692594,49.14,49.14,25911692594 +WON 단기국공채액티브,458030,9,53725,3,0,0.00,1377,11,708000,1377,0.00,9999.99,0.19,0.19,73979325,0.19,0.19,73979325 +한투 레버리지 코스닥150선물 ETN,Q570081,10,22975,5,-750,-3.16,325,3,1000000,325,-3.16,9999.99,0.03,0.03,7476585,0.03,0.03,7476585 +SOL 25-09 회사채(AA-이상)액티브,462540,11,54265,2,5,0.01,924,9,2164000,924,0.01,9999.99,0.04,0.04,50140860,0.04,0.04,50140860 +신한 S&P 유로 선물 ETN(H),Q500078,12,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,13,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +한국정보인증,053300,14,5030,2,570,12.78,23464810,243315,42441361,23464810,12.78,9643.80,55.29,55.29,119257426773,55.86,55.86,119257426773 +메리츠 미국채10년 ETN,Q610074,15,10845,5,-60,-0.55,15737,168,1000000,15737,-0.55,9367.26,1.57,1.57,171381280,1.58,1.58,171381280 +신한 레버리지 미국달러 선물 ETN,Q500035,16,15540,2,130,0.84,1591,18,2000000,1591,0.84,8838.89,0.08,0.08,24970907,0.08,0.08,24970907 +에코아이,448280,17,15730,2,2340,17.48,7620325,91191,9877043,7620325,17.48,8356.44,77.15,77.15,120208937995,77.37,77.37,120208937995 +마음AI,377480,18,21700,1,4970,29.71,3853495,47661,6714868,3853495,29.71,8085.22,57.39,57.39,77087674035,52.90,52.90,77087674035 +삼양홀딩스우,000075,19,61000,2,1000,1.67,158,2,304058,158,1.67,7900.00,0.05,0.05,9649600,0.05,0.05,9649600 +WON 25-09 회사채(AA-이상)액티브,468820,20,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,21,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +녹십자홀딩스2우,005257,22,20800,5,-1050,-4.81,237,5,845990,237,-4.81,4740.00,0.03,0.03,4965600,0.03,0.03,4965600 +KODEX MSCI퀄리티,275300,23,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,24,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +신한 인버스 코스닥 150 선물 ETN,Q500063,25,8965,2,140,1.59,4503,100,2000000,4503,1.59,4503.00,0.23,0.23,40368815,0.23,0.23,40368815 +파로스아이바이오,388870,26,7610,2,1410,22.74,2532588,57657,12945932,2532588,22.74,4392.51,19.56,19.56,19583766500,19.88,19.88,19583766500 +키움 인버스 미국달러선물 ETN,Q760004,27,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +에스엘에스바이오,246250,28,2115,1,488,29.99,2885415,71513,15348206,2885415,29.99,4034.81,18.80,18.80,5791274407,17.84,17.84,5791274407 +KODEX 미국S&P500커뮤니케이션,463690,29,15600,5,-20,-0.13,462,12,650000,462,-0.13,3850.00,0.07,0.07,7225775,0.07,0.07,7225775 +SOL 미국S&P500엔화노출(H),499150,30,9400,5,-80,-0.84,38031,1049,1100000,38031,-0.84,3625.45,3.46,3.46,357957175,3.46,3.46,357957175 diff --git a/top30/20250509/top30-vir-20250509-151001.csv b/top30/20250509/top30-vir-20250509-151001.csv new file mode 100644 index 000000000000..84867f243ed0 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 200,491700,1,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +케이씨티,089150,2,2735,2,545,24.89,6504908,6875,17150000,6504908,24.89,9999.99,37.93,37.93,17527763816,37.37,37.37,17527763816 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,3,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +이노진,344860,4,2100,2,166,8.58,4747262,23534,12030000,4747262,8.58,9999.99,39.46,39.46,10964602925,43.40,43.40,10964602925 +LK삼양,225190,5,2235,2,305,15.80,35861110,179669,50748440,35861110,15.80,9999.99,70.66,70.66,80737656127,71.18,71.18,80737656127 +신한 레버리지 코스닥 150 선물 ETN,Q500071,6,23000,5,-545,-2.31,7009,38,2500000,7009,-2.31,9999.99,0.28,0.28,161354915,0.28,0.28,161354915 +대신 레버리지 코스닥 150 선물 ETN,Q510026,7,23005,5,-595,-2.52,2770,16,1000000,2770,-2.52,9999.99,0.28,0.28,63468715,0.28,0.28,63468715 +한네트,052600,8,4470,2,315,7.58,6047984,36755,11563700,6047984,7.58,9999.99,52.30,52.30,27864036034,53.91,53.91,27864036034 +WON 단기국공채액티브,458030,9,53725,3,0,0.00,1379,11,708000,1379,0.00,9999.99,0.19,0.19,74086775,0.19,0.19,74086775 +한투 레버리지 코스닥150선물 ETN,Q570081,10,23000,5,-725,-3.06,339,3,1000000,339,-3.06,9999.99,0.03,0.03,7797540,0.03,0.03,7797540 +SOL 25-09 회사채(AA-이상)액티브,462540,11,54265,2,5,0.01,924,9,2164000,924,0.01,9999.99,0.04,0.04,50140860,0.04,0.04,50140860 +신한 S&P 유로 선물 ETN(H),Q500078,12,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,13,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +한국정보인증,053300,14,4995,2,535,12.00,23800877,243315,42441361,23800877,12.00,9781.92,56.08,56.08,120936671645,57.05,57.05,120936671645 +메리츠 미국채10년 ETN,Q610074,15,10845,5,-60,-0.55,15737,168,1000000,15737,-0.55,9367.26,1.57,1.57,171381280,1.58,1.58,171381280 +신한 레버리지 미국달러 선물 ETN,Q500035,16,15540,2,130,0.84,1591,18,2000000,1591,0.84,8838.89,0.08,0.08,24970907,0.08,0.08,24970907 +에코아이,448280,17,16930,2,3540,26.44,7955727,91191,9877043,7955727,26.44,8724.25,80.55,80.55,125716121315,75.18,75.18,125716121315 +마음AI,377480,18,21700,1,4970,29.71,3879395,47661,6714868,3879395,29.71,8139.56,57.77,57.77,77649704035,53.29,53.29,77649704035 +삼양홀딩스우,000075,19,61000,2,1000,1.67,158,2,304058,158,1.67,7900.00,0.05,0.05,9649600,0.05,0.05,9649600 +SOL 미국S&P500엔화노출(H),499150,20,9405,5,-75,-0.79,76049,1049,1100000,76049,-0.79,7249.67,6.91,6.91,715338335,6.91,6.91,715338335 +WON 25-09 회사채(AA-이상)액티브,468820,21,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,22,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +녹십자홀딩스2우,005257,23,20800,5,-1050,-4.81,237,5,845990,237,-4.81,4740.00,0.03,0.03,4965600,0.03,0.03,4965600 +KODEX MSCI퀄리티,275300,24,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,25,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +신한 인버스 코스닥 150 선물 ETN,Q500063,26,8965,2,140,1.59,4503,100,2000000,4503,1.59,4503.00,0.23,0.23,40368815,0.23,0.23,40368815 +파로스아이바이오,388870,27,7530,2,1330,21.45,2567452,57657,12945932,2567452,21.45,4452.98,19.83,19.83,19848372490,20.36,20.36,19848372490 +키움 인버스 미국달러선물 ETN,Q760004,28,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 +에스엘에스바이오,246250,29,2115,1,488,29.99,2886860,71513,15348206,2886860,29.99,4036.83,18.81,18.81,5794330582,17.85,17.85,5794330582 +KODEX 미국S&P500커뮤니케이션,463690,30,15600,5,-20,-0.13,462,12,650000,462,-0.13,3850.00,0.07,0.07,7225775,0.07,0.07,7225775 diff --git a/top30/20250509/top30-vir-20250509-152001.csv b/top30/20250509/top30-vir-20250509-152001.csv new file mode 100644 index 000000000000..c4e2f1e2f33e --- /dev/null +++ b/top30/20250509/top30-vir-20250509-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2370,2,180,8.22,7915089,6875,17150000,7915089,8.22,9999.99,46.15,46.15,21051710132,51.79,51.79,21051710132 +HK 200,491700,2,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,3,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,22950,5,-650,-2.75,3514,16,1000000,3514,-2.75,9999.99,0.35,0.35,80543515,0.35,0.35,80543515 +이노진,344860,5,2160,2,226,11.69,4842425,23534,12030000,4842425,11.69,9999.99,40.25,40.25,11167489385,42.98,42.98,11167489385 +LK삼양,225190,6,2250,2,320,16.58,36258596,179669,50748440,36258596,16.58,9999.99,71.45,71.45,81626277504,71.49,71.49,81626277504 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,23000,5,-545,-2.31,7009,38,2500000,7009,-2.31,9999.99,0.28,0.28,161354915,0.28,0.28,161354915 +한네트,052600,8,4405,2,250,6.02,6267205,36755,11563700,6267205,6.02,9999.99,54.20,54.20,28829356948,56.60,56.60,28829356948 +SOL 25-09 회사채(AA-이상)액티브,462540,9,54250,5,-10,-0.02,1224,9,2164000,1224,-0.02,9999.99,0.06,0.06,66415910,0.06,0.06,66415910 +WON 단기국공채액티브,458030,10,53725,3,0,0.00,1379,11,708000,1379,0.00,9999.99,0.19,0.19,74086775,0.19,0.19,74086775 +한투 레버리지 코스닥150선물 ETN,Q570081,11,23000,5,-725,-3.06,339,3,1000000,339,-3.06,9999.99,0.03,0.03,7797540,0.03,0.03,7797540 +폴라리스AI파마,041910,12,7520,1,1730,29.88,1095082,9727,13501607,1095082,29.88,9999.99,8.11,8.11,7744122560,7.63,7.63,7744122560 +한국정보인증,053300,13,4940,2,480,10.76,24336653,243315,42441361,24336653,10.76,9999.99,57.34,57.34,123588647892,58.95,58.95,123588647892 +신한 S&P 유로 선물 ETN(H),Q500078,14,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,15,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +SOL 미국S&P500엔화노출(H),499150,16,9430,5,-50,-0.53,102677,1049,1100000,102677,-0.53,9788.08,9.33,9.33,965645680,9.31,9.31,965645680 +메리츠 미국채10년 ETN,Q610074,17,10845,5,-60,-0.55,15737,168,1000000,15737,-0.55,9367.26,1.57,1.57,171381280,1.58,1.58,171381280 +에코아이,448280,18,14000,2,610,4.56,8261623,91191,9877043,8261623,4.56,9059.69,83.64,83.64,130513803780,94.38,94.38,130513803780 +신한 레버리지 미국달러 선물 ETN,Q500035,19,15470,2,60,0.39,1603,18,2000000,1603,0.39,8905.56,0.08,0.08,25156547,0.08,0.08,25156547 +마음AI,377480,20,21700,1,4970,29.71,3895331,47661,6714868,3895331,29.71,8173.00,58.01,58.01,77995515235,53.53,53.53,77995515235 +삼양홀딩스우,000075,21,61000,2,1000,1.67,158,2,304058,158,1.67,7900.00,0.05,0.05,9649600,0.05,0.05,9649600 +WON 25-09 회사채(AA-이상)액티브,468820,22,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,23,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +녹십자홀딩스2우,005257,24,20800,5,-1050,-4.81,237,5,845990,237,-4.81,4740.00,0.03,0.03,4965600,0.03,0.03,4965600 +KODEX MSCI퀄리티,275300,25,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +KODEX 미국S&P500커뮤니케이션,463690,26,15495,5,-125,-0.80,553,12,650000,553,-0.80,4608.33,0.09,0.09,8645160,0.09,0.09,8645160 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,27,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +파로스아이바이오,388870,28,7610,2,1410,22.74,2606726,57657,12945932,2606726,22.74,4521.09,20.14,20.14,20145508145,20.45,20.45,20145508145 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,8965,2,140,1.59,4503,100,2000000,4503,1.59,4503.00,0.23,0.23,40368815,0.23,0.23,40368815 +키움 인버스 미국달러선물 ETN,Q760004,30,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 diff --git a/top30/20250509/top30-vir-20250509-153000.csv b/top30/20250509/top30-vir-20250509-153000.csv new file mode 100644 index 000000000000..c4e2f1e2f33e --- /dev/null +++ b/top30/20250509/top30-vir-20250509-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2370,2,180,8.22,7915089,6875,17150000,7915089,8.22,9999.99,46.15,46.15,21051710132,51.79,51.79,21051710132 +HK 200,491700,2,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,3,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,22950,5,-650,-2.75,3514,16,1000000,3514,-2.75,9999.99,0.35,0.35,80543515,0.35,0.35,80543515 +이노진,344860,5,2160,2,226,11.69,4842425,23534,12030000,4842425,11.69,9999.99,40.25,40.25,11167489385,42.98,42.98,11167489385 +LK삼양,225190,6,2250,2,320,16.58,36258596,179669,50748440,36258596,16.58,9999.99,71.45,71.45,81626277504,71.49,71.49,81626277504 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,23000,5,-545,-2.31,7009,38,2500000,7009,-2.31,9999.99,0.28,0.28,161354915,0.28,0.28,161354915 +한네트,052600,8,4405,2,250,6.02,6267205,36755,11563700,6267205,6.02,9999.99,54.20,54.20,28829356948,56.60,56.60,28829356948 +SOL 25-09 회사채(AA-이상)액티브,462540,9,54250,5,-10,-0.02,1224,9,2164000,1224,-0.02,9999.99,0.06,0.06,66415910,0.06,0.06,66415910 +WON 단기국공채액티브,458030,10,53725,3,0,0.00,1379,11,708000,1379,0.00,9999.99,0.19,0.19,74086775,0.19,0.19,74086775 +한투 레버리지 코스닥150선물 ETN,Q570081,11,23000,5,-725,-3.06,339,3,1000000,339,-3.06,9999.99,0.03,0.03,7797540,0.03,0.03,7797540 +폴라리스AI파마,041910,12,7520,1,1730,29.88,1095082,9727,13501607,1095082,29.88,9999.99,8.11,8.11,7744122560,7.63,7.63,7744122560 +한국정보인증,053300,13,4940,2,480,10.76,24336653,243315,42441361,24336653,10.76,9999.99,57.34,57.34,123588647892,58.95,58.95,123588647892 +신한 S&P 유로 선물 ETN(H),Q500078,14,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,15,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +SOL 미국S&P500엔화노출(H),499150,16,9430,5,-50,-0.53,102677,1049,1100000,102677,-0.53,9788.08,9.33,9.33,965645680,9.31,9.31,965645680 +메리츠 미국채10년 ETN,Q610074,17,10845,5,-60,-0.55,15737,168,1000000,15737,-0.55,9367.26,1.57,1.57,171381280,1.58,1.58,171381280 +에코아이,448280,18,14000,2,610,4.56,8261623,91191,9877043,8261623,4.56,9059.69,83.64,83.64,130513803780,94.38,94.38,130513803780 +신한 레버리지 미국달러 선물 ETN,Q500035,19,15470,2,60,0.39,1603,18,2000000,1603,0.39,8905.56,0.08,0.08,25156547,0.08,0.08,25156547 +마음AI,377480,20,21700,1,4970,29.71,3895331,47661,6714868,3895331,29.71,8173.00,58.01,58.01,77995515235,53.53,53.53,77995515235 +삼양홀딩스우,000075,21,61000,2,1000,1.67,158,2,304058,158,1.67,7900.00,0.05,0.05,9649600,0.05,0.05,9649600 +WON 25-09 회사채(AA-이상)액티브,468820,22,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,23,3675,5,-5,-0.14,13259,237,2000000,13259,-0.14,5594.51,0.66,0.66,48793725,0.66,0.66,48793725 +녹십자홀딩스2우,005257,24,20800,5,-1050,-4.81,237,5,845990,237,-4.81,4740.00,0.03,0.03,4965600,0.03,0.03,4965600 +KODEX MSCI퀄리티,275300,25,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +KODEX 미국S&P500커뮤니케이션,463690,26,15495,5,-125,-0.80,553,12,650000,553,-0.80,4608.33,0.09,0.09,8645160,0.09,0.09,8645160 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,27,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +파로스아이바이오,388870,28,7610,2,1410,22.74,2606726,57657,12945932,2606726,22.74,4521.09,20.14,20.14,20145508145,20.45,20.45,20145508145 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,8965,2,140,1.59,4503,100,2000000,4503,1.59,4503.00,0.23,0.23,40368815,0.23,0.23,40368815 +키움 인버스 미국달러선물 ETN,Q760004,30,9590,5,-15,-0.16,249,6,2000000,249,-0.16,4150.00,0.01,0.01,2387910,0.01,0.01,2387910 diff --git a/top30/20250509/top30-vir-20250509-154000.csv b/top30/20250509/top30-vir-20250509-154000.csv new file mode 100644 index 000000000000..4ac9a2c2cd1b --- /dev/null +++ b/top30/20250509/top30-vir-20250509-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2425,2,235,10.73,8058914,6875,17150000,8058914,10.73,9999.99,46.99,46.99,21400485757,51.46,51.46,21400485757 +HK 200,491700,2,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,3,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,22950,5,-650,-2.75,3514,16,1000000,3514,-2.75,9999.99,0.35,0.35,80543515,0.35,0.35,80543515 +이노진,344860,5,2165,2,231,11.94,4869231,23534,12030000,4869231,11.94,9999.99,40.48,40.48,11225524375,43.10,43.10,11225524375 +LK삼양,225190,6,2315,2,385,19.95,36796398,179669,50748440,36796398,19.95,9999.99,72.51,72.51,82871289134,70.54,70.54,82871289134 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,22990,5,-555,-2.36,7010,38,2500000,7010,-2.36,9999.99,0.28,0.28,161377905,0.28,0.28,161377905 +한네트,052600,8,4380,2,225,5.42,6316675,36755,11563700,6316675,5.42,9999.99,54.63,54.63,29046035548,57.35,57.35,29046035548 +SOL 25-09 회사채(AA-이상)액티브,462540,9,54250,5,-10,-0.02,1224,9,2164000,1224,-0.02,9999.99,0.06,0.06,66415910,0.06,0.06,66415910 +WON 단기국공채액티브,458030,10,53725,3,0,0.00,1379,11,708000,1379,0.00,9999.99,0.19,0.19,74086775,0.19,0.19,74086775 +폴라리스AI파마,041910,11,7520,1,1730,29.88,1103041,9727,13501607,1103041,29.88,9999.99,8.17,8.17,7803974240,7.69,7.69,7803974240 +한투 레버리지 코스닥150선물 ETN,Q570081,12,23000,5,-725,-3.06,339,3,1000000,339,-3.06,9999.99,0.03,0.03,7797540,0.03,0.03,7797540 +한국정보인증,053300,13,4930,2,470,10.54,24490489,243315,42441361,24490489,10.54,9999.99,57.70,57.70,124347059372,59.43,59.43,124347059372 +신한 S&P 유로 선물 ETN(H),Q500078,14,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,15,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +SOL 미국S&P500엔화노출(H),499150,16,9430,5,-50,-0.53,102680,1049,1100000,102680,-0.53,9788.37,9.33,9.33,965673970,9.31,9.31,965673970 +메리츠 미국채10년 ETN,Q610074,17,10845,5,-60,-0.55,15737,168,1000000,15737,-0.55,9367.26,1.57,1.57,171381280,1.58,1.58,171381280 +에코아이,448280,18,14130,2,740,5.53,8319389,91191,9877043,8319389,5.53,9123.04,84.23,84.23,131330037360,94.10,94.10,131330037360 +신한 레버리지 미국달러 선물 ETN,Q500035,19,15470,2,60,0.39,1603,18,2000000,1603,0.39,8905.56,0.08,0.08,25156547,0.08,0.08,25156547 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9580,5,-115,-1.19,87,1,1000000,87,-1.19,8700.00,0.01,0.01,833465,0.01,0.01,833465 +마음AI,377480,21,21700,1,4970,29.71,3902362,47661,6714868,3902362,29.71,8187.75,58.12,58.12,78148087935,53.63,53.63,78148087935 +삼양홀딩스우,000075,22,61000,2,1000,1.67,161,2,304058,161,1.67,8050.00,0.05,0.05,9832600,0.05,0.05,9832600 +WON 25-09 회사채(AA-이상)액티브,468820,23,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,24,3680,3,0,0.00,13267,237,2000000,13267,0.00,5597.89,0.66,0.66,48823165,0.66,0.66,48823165 +녹십자홀딩스2우,005257,25,20650,5,-1200,-5.49,269,5,845990,269,-5.49,5380.00,0.03,0.03,5626400,0.03,0.03,5626400 +KODEX MSCI퀄리티,275300,26,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +KODEX 미국S&P500커뮤니케이션,463690,27,15610,5,-10,-0.06,554,12,650000,554,-0.06,4616.67,0.09,0.09,8660770,0.09,0.09,8660770 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,28,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +파로스아이바이오,388870,29,7670,2,1470,23.71,2625420,57657,12945932,2625420,23.71,4553.51,20.28,20.28,20288891125,20.43,20.43,20288891125 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,8935,2,110,1.25,4504,100,2000000,4504,1.25,4504.00,0.23,0.23,40377750,0.23,0.23,40377750 diff --git a/top30/20250509/top30-vir-20250509-155001.csv b/top30/20250509/top30-vir-20250509-155001.csv new file mode 100644 index 000000000000..d4e9ab11db70 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2425,2,235,10.73,8062146,6875,17150000,8062146,10.73,9999.99,47.01,47.01,21408323357,51.48,51.48,21408323357 +HK 200,491700,2,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,3,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,22950,5,-650,-2.75,3514,16,1000000,3514,-2.75,9999.99,0.35,0.35,80543515,0.35,0.35,80543515 +이노진,344860,5,2165,2,231,11.94,4869519,23534,12030000,4869519,11.94,9999.99,40.48,40.48,11226147895,43.10,43.10,11226147895 +LK삼양,225190,6,2315,2,385,19.95,36805167,179669,50748440,36805167,19.95,9999.99,72.52,72.52,82891589369,70.56,70.56,82891589369 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,22990,5,-555,-2.36,7010,38,2500000,7010,-2.36,9999.99,0.28,0.28,161377905,0.28,0.28,161377905 +한네트,052600,8,4380,2,225,5.42,6322846,36755,11563700,6322846,5.42,9999.99,54.68,54.68,29073064528,57.40,57.40,29073064528 +SOL 25-09 회사채(AA-이상)액티브,462540,9,54250,5,-10,-0.02,1224,9,2164000,1224,-0.02,9999.99,0.06,0.06,66415910,0.06,0.06,66415910 +WON 단기국공채액티브,458030,10,53725,3,0,0.00,1379,11,708000,1379,0.00,9999.99,0.19,0.19,74086775,0.19,0.19,74086775 +폴라리스AI파마,041910,11,7520,1,1730,29.88,1104381,9727,13501607,1104381,29.88,9999.99,8.18,8.18,7814051040,7.70,7.70,7814051040 +한투 레버리지 코스닥150선물 ETN,Q570081,12,23000,5,-725,-3.06,339,3,1000000,339,-3.06,9999.99,0.03,0.03,7797540,0.03,0.03,7797540 +한국정보인증,053300,13,4930,2,470,10.54,24491209,243315,42441361,24491209,10.54,9999.99,57.71,57.71,124350608972,59.43,59.43,124350608972 +신한 S&P 유로 선물 ETN(H),Q500078,14,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,15,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +SOL 미국S&P500엔화노출(H),499150,16,9430,5,-50,-0.53,102680,1049,1100000,102680,-0.53,9788.37,9.33,9.33,965673970,9.31,9.31,965673970 +메리츠 미국채10년 ETN,Q610074,17,10845,5,-60,-0.55,15737,168,1000000,15737,-0.55,9367.26,1.57,1.57,171381280,1.58,1.58,171381280 +에코아이,448280,18,14130,2,740,5.53,8324852,91191,9877043,8324852,5.53,9129.03,84.28,84.28,131407229550,94.16,94.16,131407229550 +신한 레버리지 미국달러 선물 ETN,Q500035,19,15470,2,60,0.39,1603,18,2000000,1603,0.39,8905.56,0.08,0.08,25156547,0.08,0.08,25156547 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9580,5,-115,-1.19,87,1,1000000,87,-1.19,8700.00,0.01,0.01,833465,0.01,0.01,833465 +마음AI,377480,21,21700,1,4970,29.71,3902914,47661,6714868,3902914,29.71,8188.91,58.12,58.12,78160066335,53.64,53.64,78160066335 +삼양홀딩스우,000075,22,61000,2,1000,1.67,161,2,304058,161,1.67,8050.00,0.05,0.05,9832600,0.05,0.05,9832600 +WON 25-09 회사채(AA-이상)액티브,468820,23,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +녹십자홀딩스2우,005257,24,20650,5,-1200,-5.49,283,5,845990,283,-5.49,5660.00,0.03,0.03,5915500,0.03,0.03,5915500 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,25,3680,3,0,0.00,13267,237,2000000,13267,0.00,5597.89,0.66,0.66,48823165,0.66,0.66,48823165 +KODEX MSCI퀄리티,275300,26,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +KODEX 미국S&P500커뮤니케이션,463690,27,15610,5,-10,-0.06,554,12,650000,554,-0.06,4616.67,0.09,0.09,8660770,0.09,0.09,8660770 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,28,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +파로스아이바이오,388870,29,7670,2,1470,23.71,2625522,57657,12945932,2625522,23.71,4553.69,20.28,20.28,20289673465,20.43,20.43,20289673465 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,8935,2,110,1.25,4504,100,2000000,4504,1.25,4504.00,0.23,0.23,40377750,0.23,0.23,40377750 diff --git a/top30/20250509/top30-vir-20250509-160001.csv b/top30/20250509/top30-vir-20250509-160001.csv new file mode 100644 index 000000000000..709906fce203 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2425,2,235,10.73,8065173,6875,17150000,8065173,10.73,9999.99,47.03,47.03,21415663832,51.49,51.49,21415663832 +HK 200,491700,2,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,3,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,22950,5,-650,-2.75,3514,16,1000000,3514,-2.75,9999.99,0.35,0.35,80543515,0.35,0.35,80543515 +이노진,344860,5,2165,2,231,11.94,4869519,23534,12030000,4869519,11.94,9999.99,40.48,40.48,11226147895,43.10,43.10,11226147895 +LK삼양,225190,6,2315,2,385,19.95,36810184,179669,50748440,36810184,19.95,9999.99,72.53,72.53,82903203724,70.57,70.57,82903203724 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,22990,5,-555,-2.36,7010,38,2500000,7010,-2.36,9999.99,0.28,0.28,161377905,0.28,0.28,161377905 +한네트,052600,8,4380,2,225,5.42,6324503,36755,11563700,6324503,5.42,9999.99,54.69,54.69,29080322188,57.42,57.42,29080322188 +SOL 25-09 회사채(AA-이상)액티브,462540,9,54250,5,-10,-0.02,1224,9,2164000,1224,-0.02,9999.99,0.06,0.06,66415910,0.06,0.06,66415910 +WON 단기국공채액티브,458030,10,53725,3,0,0.00,1379,11,708000,1379,0.00,9999.99,0.19,0.19,74086775,0.19,0.19,74086775 +폴라리스AI파마,041910,11,7520,1,1730,29.88,1104785,9727,13501607,1104785,29.88,9999.99,8.18,8.18,7817089120,7.70,7.70,7817089120 +한투 레버리지 코스닥150선물 ETN,Q570081,12,23000,5,-725,-3.06,339,3,1000000,339,-3.06,9999.99,0.03,0.03,7797540,0.03,0.03,7797540 +한국정보인증,053300,13,4930,2,470,10.54,24493351,243315,42441361,24493351,10.54,9999.99,57.71,57.71,124361169032,59.44,59.44,124361169032 +신한 S&P 유로 선물 ETN(H),Q500078,14,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,15,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +SOL 미국S&P500엔화노출(H),499150,16,9430,5,-50,-0.53,102680,1049,1100000,102680,-0.53,9788.37,9.33,9.33,965673970,9.31,9.31,965673970 +메리츠 미국채10년 ETN,Q610074,17,10845,5,-60,-0.55,15737,168,1000000,15737,-0.55,9367.26,1.57,1.57,171381280,1.58,1.58,171381280 +에코아이,448280,18,14130,2,740,5.53,8326125,91191,9877043,8326125,5.53,9130.42,84.30,84.30,131425217040,94.17,94.17,131425217040 +신한 레버리지 미국달러 선물 ETN,Q500035,19,15470,2,60,0.39,1603,18,2000000,1603,0.39,8905.56,0.08,0.08,25156547,0.08,0.08,25156547 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9580,5,-115,-1.19,87,1,1000000,87,-1.19,8700.00,0.01,0.01,833465,0.01,0.01,833465 +마음AI,377480,21,21700,1,4970,29.71,3903205,47661,6714868,3903205,29.71,8189.52,58.13,58.13,78166381035,53.64,53.64,78166381035 +삼양홀딩스우,000075,22,61000,2,1000,1.67,161,2,304058,161,1.67,8050.00,0.05,0.05,9832600,0.05,0.05,9832600 +WON 25-09 회사채(AA-이상)액티브,468820,23,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +녹십자홀딩스2우,005257,24,20650,5,-1200,-5.49,283,5,845990,283,-5.49,5660.00,0.03,0.03,5915500,0.03,0.03,5915500 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,25,3680,3,0,0.00,13267,237,2000000,13267,0.00,5597.89,0.66,0.66,48823165,0.66,0.66,48823165 +KODEX MSCI퀄리티,275300,26,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +KODEX 미국S&P500커뮤니케이션,463690,27,15610,5,-10,-0.06,554,12,650000,554,-0.06,4616.67,0.09,0.09,8660770,0.09,0.09,8660770 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,28,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +파로스아이바이오,388870,29,7670,2,1470,23.71,2625545,57657,12945932,2625545,23.71,4553.73,20.28,20.28,20289849875,20.43,20.43,20289849875 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,8935,2,110,1.25,4504,100,2000000,4504,1.25,4504.00,0.23,0.23,40377750,0.23,0.23,40377750 diff --git a/top30/20250509/top30-vir-20250509-161001.csv b/top30/20250509/top30-vir-20250509-161001.csv new file mode 100644 index 000000000000..709906fce203 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2425,2,235,10.73,8065173,6875,17150000,8065173,10.73,9999.99,47.03,47.03,21415663832,51.49,51.49,21415663832 +HK 200,491700,2,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,3,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,22950,5,-650,-2.75,3514,16,1000000,3514,-2.75,9999.99,0.35,0.35,80543515,0.35,0.35,80543515 +이노진,344860,5,2165,2,231,11.94,4869519,23534,12030000,4869519,11.94,9999.99,40.48,40.48,11226147895,43.10,43.10,11226147895 +LK삼양,225190,6,2315,2,385,19.95,36810184,179669,50748440,36810184,19.95,9999.99,72.53,72.53,82903203724,70.57,70.57,82903203724 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,22990,5,-555,-2.36,7010,38,2500000,7010,-2.36,9999.99,0.28,0.28,161377905,0.28,0.28,161377905 +한네트,052600,8,4380,2,225,5.42,6324503,36755,11563700,6324503,5.42,9999.99,54.69,54.69,29080322188,57.42,57.42,29080322188 +SOL 25-09 회사채(AA-이상)액티브,462540,9,54250,5,-10,-0.02,1224,9,2164000,1224,-0.02,9999.99,0.06,0.06,66415910,0.06,0.06,66415910 +WON 단기국공채액티브,458030,10,53725,3,0,0.00,1379,11,708000,1379,0.00,9999.99,0.19,0.19,74086775,0.19,0.19,74086775 +폴라리스AI파마,041910,11,7520,1,1730,29.88,1104785,9727,13501607,1104785,29.88,9999.99,8.18,8.18,7817089120,7.70,7.70,7817089120 +한투 레버리지 코스닥150선물 ETN,Q570081,12,23000,5,-725,-3.06,339,3,1000000,339,-3.06,9999.99,0.03,0.03,7797540,0.03,0.03,7797540 +한국정보인증,053300,13,4930,2,470,10.54,24493351,243315,42441361,24493351,10.54,9999.99,57.71,57.71,124361169032,59.44,59.44,124361169032 +신한 S&P 유로 선물 ETN(H),Q500078,14,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,15,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +SOL 미국S&P500엔화노출(H),499150,16,9430,5,-50,-0.53,102680,1049,1100000,102680,-0.53,9788.37,9.33,9.33,965673970,9.31,9.31,965673970 +메리츠 미국채10년 ETN,Q610074,17,10845,5,-60,-0.55,15737,168,1000000,15737,-0.55,9367.26,1.57,1.57,171381280,1.58,1.58,171381280 +에코아이,448280,18,14130,2,740,5.53,8326125,91191,9877043,8326125,5.53,9130.42,84.30,84.30,131425217040,94.17,94.17,131425217040 +신한 레버리지 미국달러 선물 ETN,Q500035,19,15470,2,60,0.39,1603,18,2000000,1603,0.39,8905.56,0.08,0.08,25156547,0.08,0.08,25156547 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9580,5,-115,-1.19,87,1,1000000,87,-1.19,8700.00,0.01,0.01,833465,0.01,0.01,833465 +마음AI,377480,21,21700,1,4970,29.71,3903205,47661,6714868,3903205,29.71,8189.52,58.13,58.13,78166381035,53.64,53.64,78166381035 +삼양홀딩스우,000075,22,61000,2,1000,1.67,161,2,304058,161,1.67,8050.00,0.05,0.05,9832600,0.05,0.05,9832600 +WON 25-09 회사채(AA-이상)액티브,468820,23,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +녹십자홀딩스2우,005257,24,20650,5,-1200,-5.49,283,5,845990,283,-5.49,5660.00,0.03,0.03,5915500,0.03,0.03,5915500 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,25,3680,3,0,0.00,13267,237,2000000,13267,0.00,5597.89,0.66,0.66,48823165,0.66,0.66,48823165 +KODEX MSCI퀄리티,275300,26,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +KODEX 미국S&P500커뮤니케이션,463690,27,15610,5,-10,-0.06,554,12,650000,554,-0.06,4616.67,0.09,0.09,8660770,0.09,0.09,8660770 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,28,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +파로스아이바이오,388870,29,7670,2,1470,23.71,2625545,57657,12945932,2625545,23.71,4553.73,20.28,20.28,20289849875,20.43,20.43,20289849875 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,8935,2,110,1.25,4504,100,2000000,4504,1.25,4504.00,0.23,0.23,40377750,0.23,0.23,40377750 diff --git a/top30/20250509/top30-vir-20250509-162001.csv b/top30/20250509/top30-vir-20250509-162001.csv new file mode 100644 index 000000000000..6c3da695324c --- /dev/null +++ b/top30/20250509/top30-vir-20250509-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2425,2,235,10.73,8077992,6875,17150000,8077992,10.73,9999.99,47.10,47.10,21446557622,51.57,51.57,21446557622 +HK 200,491700,2,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,3,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,22950,5,-650,-2.75,3514,16,1000000,3514,-2.75,9999.99,0.35,0.35,80543515,0.35,0.35,80543515 +이노진,344860,5,2165,2,231,11.94,4869672,23534,12030000,4869672,11.94,9999.99,40.48,40.48,11226479905,43.10,43.10,11226479905 +LK삼양,225190,6,2315,2,385,19.95,36826653,179669,50748440,36826653,19.95,9999.99,72.57,72.57,82941082424,70.60,70.60,82941082424 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,22990,5,-555,-2.36,7010,38,2500000,7010,-2.36,9999.99,0.28,0.28,161377905,0.28,0.28,161377905 +한네트,052600,8,4380,2,225,5.42,6328679,36755,11563700,6328679,5.42,9999.99,54.73,54.73,29098717468,57.45,57.45,29098717468 +SOL 25-09 회사채(AA-이상)액티브,462540,9,54250,5,-10,-0.02,1224,9,2164000,1224,-0.02,9999.99,0.06,0.06,66415910,0.06,0.06,66415910 +WON 단기국공채액티브,458030,10,53725,3,0,0.00,1379,11,708000,1379,0.00,9999.99,0.19,0.19,74086775,0.19,0.19,74086775 +폴라리스AI파마,041910,11,7520,1,1730,29.88,1105870,9727,13501607,1105870,29.88,9999.99,8.19,8.19,7825248320,7.71,7.71,7825248320 +한투 레버리지 코스닥150선물 ETN,Q570081,12,23000,5,-725,-3.06,339,3,1000000,339,-3.06,9999.99,0.03,0.03,7797540,0.03,0.03,7797540 +한국정보인증,053300,13,4930,2,470,10.54,24538027,243315,42441361,24538027,10.54,9999.99,57.82,57.82,124584549032,59.54,59.54,124584549032 +신한 S&P 유로 선물 ETN(H),Q500078,14,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,15,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +SOL 미국S&P500엔화노출(H),499150,16,9430,5,-50,-0.53,102680,1049,1100000,102680,-0.53,9788.37,9.33,9.33,965673970,9.31,9.31,965673970 +메리츠 미국채10년 ETN,Q610074,17,10845,5,-60,-0.55,15737,168,1000000,15737,-0.55,9367.26,1.57,1.57,171381280,1.58,1.58,171381280 +에코아이,448280,18,14130,2,740,5.53,8328107,91191,9877043,8328107,5.53,9132.60,84.32,84.32,131453361440,94.19,94.19,131453361440 +신한 레버리지 미국달러 선물 ETN,Q500035,19,15470,2,60,0.39,1603,18,2000000,1603,0.39,8905.56,0.08,0.08,25156547,0.08,0.08,25156547 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9580,5,-115,-1.19,87,1,1000000,87,-1.19,8700.00,0.01,0.01,833465,0.01,0.01,833465 +마음AI,377480,21,21700,1,4970,29.71,3903983,47661,6714868,3903983,29.71,8191.15,58.14,58.14,78183263635,53.66,53.66,78183263635 +삼양홀딩스우,000075,22,61000,2,1000,1.67,161,2,304058,161,1.67,8050.00,0.05,0.05,9832600,0.05,0.05,9832600 +WON 25-09 회사채(AA-이상)액티브,468820,23,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +녹십자홀딩스2우,005257,24,20650,5,-1200,-5.49,283,5,845990,283,-5.49,5660.00,0.03,0.03,5915500,0.03,0.03,5915500 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,25,3680,3,0,0.00,13267,237,2000000,13267,0.00,5597.89,0.66,0.66,48823165,0.66,0.66,48823165 +KODEX MSCI퀄리티,275300,26,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +KODEX 미국S&P500커뮤니케이션,463690,27,15610,5,-10,-0.06,554,12,650000,554,-0.06,4616.67,0.09,0.09,8660770,0.09,0.09,8660770 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,28,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +파로스아이바이오,388870,29,7670,2,1470,23.71,2625545,57657,12945932,2625545,23.71,4553.73,20.28,20.28,20289849875,20.43,20.43,20289849875 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,8935,2,110,1.25,4504,100,2000000,4504,1.25,4504.00,0.23,0.23,40377750,0.23,0.23,40377750 diff --git a/top30/20250509/top30-vir-20250509-163001.csv b/top30/20250509/top30-vir-20250509-163001.csv new file mode 100644 index 000000000000..876a0d4d7392 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2425,2,235,10.73,8094135,6875,17150000,8094135,10.73,9999.99,47.20,47.20,21484977962,51.66,51.66,21484977962 +HK 200,491700,2,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,3,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,22950,5,-650,-2.75,3514,16,1000000,3514,-2.75,9999.99,0.35,0.35,80543515,0.35,0.35,80543515 +이노진,344860,5,2165,2,231,11.94,4870464,23534,12030000,4870464,11.94,9999.99,40.49,40.49,11228206465,43.11,43.11,11228206465 +LK삼양,225190,6,2315,2,385,19.95,36842917,179669,50748440,36842917,19.95,9999.99,72.60,72.60,82978408304,70.63,70.63,82978408304 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,22990,5,-555,-2.36,7010,38,2500000,7010,-2.36,9999.99,0.28,0.28,161377905,0.28,0.28,161377905 +한네트,052600,8,4380,2,225,5.42,6331772,36755,11563700,6331772,5.42,9999.99,54.76,54.76,29112311203,57.48,57.48,29112311203 +SOL 25-09 회사채(AA-이상)액티브,462540,9,54250,5,-10,-0.02,1224,9,2164000,1224,-0.02,9999.99,0.06,0.06,66415910,0.06,0.06,66415910 +WON 단기국공채액티브,458030,10,53725,3,0,0.00,1379,11,708000,1379,0.00,9999.99,0.19,0.19,74086775,0.19,0.19,74086775 +폴라리스AI파마,041910,11,7520,1,1730,29.88,1105884,9727,13501607,1105884,29.88,9999.99,8.19,8.19,7825353600,7.71,7.71,7825353600 +한투 레버리지 코스닥150선물 ETN,Q570081,12,23000,5,-725,-3.06,339,3,1000000,339,-3.06,9999.99,0.03,0.03,7797540,0.03,0.03,7797540 +한국정보인증,053300,13,4930,2,470,10.54,24567260,243315,42441361,24567260,10.54,9999.99,57.89,57.89,124730275537,59.61,59.61,124730275537 +신한 S&P 유로 선물 ETN(H),Q500078,14,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,15,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +SOL 미국S&P500엔화노출(H),499150,16,9430,5,-50,-0.53,102680,1049,1100000,102680,-0.53,9788.37,9.33,9.33,965673970,9.31,9.31,965673970 +메리츠 미국채10년 ETN,Q610074,17,10845,5,-60,-0.55,15737,168,1000000,15737,-0.55,9367.26,1.57,1.57,171381280,1.58,1.58,171381280 +에코아이,448280,18,14130,2,740,5.53,8333038,91191,9877043,8333038,5.53,9138.00,84.37,84.37,131522000960,94.24,94.24,131522000960 +신한 레버리지 미국달러 선물 ETN,Q500035,19,15470,2,60,0.39,1603,18,2000000,1603,0.39,8905.56,0.08,0.08,25156547,0.08,0.08,25156547 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9580,5,-115,-1.19,87,1,1000000,87,-1.19,8700.00,0.01,0.01,833465,0.01,0.01,833465 +마음AI,377480,21,21700,1,4970,29.71,3904647,47661,6714868,3904647,29.71,8192.54,58.15,58.15,78197672435,53.67,53.67,78197672435 +삼양홀딩스우,000075,22,61000,2,1000,1.67,161,2,304058,161,1.67,8050.00,0.05,0.05,9832600,0.05,0.05,9832600 +WON 25-09 회사채(AA-이상)액티브,468820,23,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +녹십자홀딩스2우,005257,24,20650,5,-1200,-5.49,283,5,845990,283,-5.49,5660.00,0.03,0.03,5915500,0.03,0.03,5915500 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,25,3680,3,0,0.00,13267,237,2000000,13267,0.00,5597.89,0.66,0.66,48823165,0.66,0.66,48823165 +KODEX MSCI퀄리티,275300,26,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +KODEX 미국S&P500커뮤니케이션,463690,27,15610,5,-10,-0.06,554,12,650000,554,-0.06,4616.67,0.09,0.09,8660770,0.09,0.09,8660770 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,28,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +파로스아이바이오,388870,29,7670,2,1470,23.71,2625545,57657,12945932,2625545,23.71,4553.73,20.28,20.28,20289849875,20.43,20.43,20289849875 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,8935,2,110,1.25,4504,100,2000000,4504,1.25,4504.00,0.23,0.23,40377750,0.23,0.23,40377750 diff --git a/top30/20250509/top30-vir-20250509-164000.csv b/top30/20250509/top30-vir-20250509-164000.csv new file mode 100644 index 000000000000..b9a65ee58251 --- /dev/null +++ b/top30/20250509/top30-vir-20250509-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2425,2,235,10.73,8114859,6875,17150000,8114859,10.73,9999.99,47.32,47.32,21534508322,51.78,51.78,21534508322 +HK 200,491700,2,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,3,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,22950,5,-650,-2.75,3514,16,1000000,3514,-2.75,9999.99,0.35,0.35,80543515,0.35,0.35,80543515 +이노진,344860,5,2165,2,231,11.94,4871317,23534,12030000,4871317,11.94,9999.99,40.49,40.49,11230066005,43.12,43.12,11230066005 +LK삼양,225190,6,2315,2,385,19.95,36862268,179669,50748440,36862268,19.95,9999.99,72.64,72.64,83022818849,70.67,70.67,83022818849 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,22990,5,-555,-2.36,7010,38,2500000,7010,-2.36,9999.99,0.28,0.28,161377905,0.28,0.28,161377905 +한네트,052600,8,4380,2,225,5.42,6335608,36755,11563700,6335608,5.42,9999.99,54.79,54.79,29129036163,57.51,57.51,29129036163 +SOL 25-09 회사채(AA-이상)액티브,462540,9,54250,5,-10,-0.02,1224,9,2164000,1224,-0.02,9999.99,0.06,0.06,66415910,0.06,0.06,66415910 +WON 단기국공채액티브,458030,10,53725,3,0,0.00,1379,11,708000,1379,0.00,9999.99,0.19,0.19,74086775,0.19,0.19,74086775 +폴라리스AI파마,041910,11,7520,1,1730,29.88,1106196,9727,13501607,1106196,29.88,9999.99,8.19,8.19,7827699840,7.71,7.71,7827699840 +한투 레버리지 코스닥150선물 ETN,Q570081,12,23000,5,-725,-3.06,339,3,1000000,339,-3.06,9999.99,0.03,0.03,7797540,0.03,0.03,7797540 +한국정보인증,053300,13,4930,2,470,10.54,24594840,243315,42441361,24594840,10.54,9999.99,57.95,57.95,124865417537,59.68,59.68,124865417537 +신한 S&P 유로 선물 ETN(H),Q500078,14,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,15,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +SOL 미국S&P500엔화노출(H),499150,16,9430,5,-50,-0.53,102680,1049,1100000,102680,-0.53,9788.37,9.33,9.33,965673970,9.31,9.31,965673970 +메리츠 미국채10년 ETN,Q610074,17,10845,5,-60,-0.55,15737,168,1000000,15737,-0.55,9367.26,1.57,1.57,171381280,1.58,1.58,171381280 +에코아이,448280,18,14130,2,740,5.53,8339579,91191,9877043,8339579,5.53,9145.18,84.43,84.43,131612201350,94.30,94.30,131612201350 +신한 레버리지 미국달러 선물 ETN,Q500035,19,15470,2,60,0.39,1603,18,2000000,1603,0.39,8905.56,0.08,0.08,25156547,0.08,0.08,25156547 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9580,5,-115,-1.19,87,1,1000000,87,-1.19,8700.00,0.01,0.01,833465,0.01,0.01,833465 +마음AI,377480,21,21700,1,4970,29.71,3905313,47661,6714868,3905313,29.71,8193.94,58.16,58.16,78212124635,53.68,53.68,78212124635 +삼양홀딩스우,000075,22,61000,2,1000,1.67,161,2,304058,161,1.67,8050.00,0.05,0.05,9832600,0.05,0.05,9832600 +WON 25-09 회사채(AA-이상)액티브,468820,23,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +녹십자홀딩스2우,005257,24,20650,5,-1200,-5.49,283,5,845990,283,-5.49,5660.00,0.03,0.03,5915500,0.03,0.03,5915500 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,25,3680,3,0,0.00,13267,237,2000000,13267,0.00,5597.89,0.66,0.66,48823165,0.66,0.66,48823165 +KODEX MSCI퀄리티,275300,26,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +KODEX 미국S&P500커뮤니케이션,463690,27,15610,5,-10,-0.06,554,12,650000,554,-0.06,4616.67,0.09,0.09,8660770,0.09,0.09,8660770 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,28,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +파로스아이바이오,388870,29,7670,2,1470,23.71,2625545,57657,12945932,2625545,23.71,4553.73,20.28,20.28,20289849875,20.43,20.43,20289849875 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,8935,2,110,1.25,4504,100,2000000,4504,1.25,4504.00,0.23,0.23,40377750,0.23,0.23,40377750 diff --git a/top30/20250509/top30-vir-20250509-165000.csv b/top30/20250509/top30-vir-20250509-165000.csv new file mode 100644 index 000000000000..344cda7d06de --- /dev/null +++ b/top30/20250509/top30-vir-20250509-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2425,2,235,10.73,8140024,6875,17150000,8140024,10.73,9999.99,47.46,47.46,21594401022,51.92,51.92,21594401022 +HK 200,491700,2,34750,2,10,0.03,10012,10,500000,10012,0.03,9999.99,2.00,2.00,348217795,2.00,2.00,348217795 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,3,20480,5,-695,-3.28,3695,11,1000000,3695,-3.28,9999.99,0.37,0.37,76497007,0.37,0.37,76497007 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,22950,5,-650,-2.75,3514,16,1000000,3514,-2.75,9999.99,0.35,0.35,80543515,0.35,0.35,80543515 +이노진,344860,5,2165,2,231,11.94,4878770,23534,12030000,4878770,11.94,9999.99,40.56,40.56,11246201750,43.18,43.18,11246201750 +LK삼양,225190,6,2315,2,385,19.95,36872417,179669,50748440,36872417,19.95,9999.99,72.66,72.66,83046263039,70.69,70.69,83046263039 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,22990,5,-555,-2.36,7010,38,2500000,7010,-2.36,9999.99,0.28,0.28,161377905,0.28,0.28,161377905 +한네트,052600,8,4380,2,225,5.42,6340087,36755,11563700,6340087,5.42,9999.99,54.83,54.83,29148519813,57.55,57.55,29148519813 +SOL 25-09 회사채(AA-이상)액티브,462540,9,54250,5,-10,-0.02,1224,9,2164000,1224,-0.02,9999.99,0.06,0.06,66415910,0.06,0.06,66415910 +WON 단기국공채액티브,458030,10,53725,3,0,0.00,1379,11,708000,1379,0.00,9999.99,0.19,0.19,74086775,0.19,0.19,74086775 +폴라리스AI파마,041910,11,7520,1,1730,29.88,1106438,9727,13501607,1106438,29.88,9999.99,8.19,8.19,7829519680,7.71,7.71,7829519680 +한투 레버리지 코스닥150선물 ETN,Q570081,12,23000,5,-725,-3.06,339,3,1000000,339,-3.06,9999.99,0.03,0.03,7797540,0.03,0.03,7797540 +한국정보인증,053300,13,4930,2,470,10.54,24603722,243315,42441361,24603722,10.54,9999.99,57.97,57.97,124908850517,59.70,59.70,124908850517 +신한 S&P 유로 선물 ETN(H),Q500078,14,11030,5,-100,-0.90,100,1,1000000,100,-0.90,9999.99,0.01,0.01,1103000,0.01,0.01,1103000 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,15,10440,5,-10,-0.10,100,1,5000000,100,-0.10,9999.99,0.00,0.00,1044000,0.00,0.00,1044000 +SOL 미국S&P500엔화노출(H),499150,16,9430,5,-50,-0.53,102680,1049,1100000,102680,-0.53,9788.37,9.33,9.33,965673970,9.31,9.31,965673970 +메리츠 미국채10년 ETN,Q610074,17,10845,5,-60,-0.55,15737,168,1000000,15737,-0.55,9367.26,1.57,1.57,171381280,1.58,1.58,171381280 +에코아이,448280,18,14130,2,740,5.53,8344561,91191,9877043,8344561,5.53,9150.64,84.48,84.48,131680952950,94.35,94.35,131680952950 +신한 레버리지 미국달러 선물 ETN,Q500035,19,15470,2,60,0.39,1603,18,2000000,1603,0.39,8905.56,0.08,0.08,25156547,0.08,0.08,25156547 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9580,5,-115,-1.19,87,1,1000000,87,-1.19,8700.00,0.01,0.01,833465,0.01,0.01,833465 +마음AI,377480,21,21700,1,4970,29.71,3905881,47661,6714868,3905881,29.71,8195.13,58.17,58.17,78224450235,53.68,53.68,78224450235 +삼양홀딩스우,000075,22,61000,2,1000,1.67,161,2,304058,161,1.67,8050.00,0.05,0.05,9832600,0.05,0.05,9832600 +WON 25-09 회사채(AA-이상)액티브,468820,23,54615,5,-5,-0.01,1505,25,1350000,1505,-0.01,6020.00,0.11,0.11,82195575,0.11,0.11,82195575 +녹십자홀딩스2우,005257,24,20650,5,-1200,-5.49,283,5,845990,283,-5.49,5660.00,0.03,0.03,5915500,0.03,0.03,5915500 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,25,3680,3,0,0.00,13267,237,2000000,13267,0.00,5597.89,0.66,0.66,48823165,0.66,0.66,48823165 +KODEX MSCI퀄리티,275300,26,8520,2,45,0.53,233,5,1400000,233,0.53,4660.00,0.02,0.02,1993707,0.02,0.02,1993707 +KODEX 미국S&P500커뮤니케이션,463690,27,15610,5,-10,-0.06,554,12,650000,554,-0.06,4616.67,0.09,0.09,8660770,0.09,0.09,8660770 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,28,19060,2,245,1.30,1374,30,500000,1374,1.30,4580.00,0.27,0.27,26087110,0.27,0.27,26087110 +파로스아이바이오,388870,29,7670,2,1470,23.71,2625545,57657,12945932,2625545,23.71,4553.73,20.28,20.28,20289849875,20.43,20.43,20289849875 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,8935,2,110,1.25,4504,100,2000000,4504,1.25,4504.00,0.23,0.23,40377750,0.23,0.23,40377750